1649376000000|2022-04-08 00:00:00|417.82|415.02|418.41|415.61|418.41|415.61|417.82|415.02|0
1649376010000|2022-04-08 00:00:10|418.56|415.76|418.56|415.76|418.56|415.76|418.56|415.76|0
1649376020000|2022-04-08 00:00:20|418.41|415.61|418.56|415.76|418.56|415.76|418.41|415.61|0
1649376030000|2022-04-08 00:00:30|418.64|415.84|418.56|415.76|418.64|415.84|418.56|415.76|0
1649376040000|2022-04-08 00:00:40|418.41|415.61|418.56|415.76|418.56|415.76|418.41|415.61|0
1649376050000|2022-04-08 00:00:50|418.71|415.91|418.86|416.06|419.01|416.21|418.71|415.91|0
1649376060000|2022-04-08 00:01:00|419.01|416.21|418.71|415.91|419.01|416.21|418.71|415.91|0
1649376070000|2022-04-08 00:01:10|418.56|415.76|418.41|415.61|418.56|415.76|418.41|415.61|0
1649376080000|2022-04-08 00:01:20|418.56|415.76|418.71|415.91|418.71|415.91|418.56|415.76|0
1649376090000|2022-04-08 00:01:30|418.56|415.76|418.41|415.61|418.56|415.76|418.41|415.61|0
1649376100000|2022-04-08 00:01:40|418.26|415.46|418.26|415.46|418.26|415.46|418.26|415.46|0
1649376110000|2022-04-08 00:01:50|418.41|415.61|418.41|415.61|418.41|415.61|418.41|415.61|0
1649376120000|2022-04-08 00:02:00|418.49|415.69|418.56|415.76|418.56|415.76|418.49|415.69|0
1649376130000|2022-04-08 00:02:10|418.41|415.61|418.41|415.61|418.41|415.61|418.26|415.46|0
1649376140000|2022-04-08 00:02:20|418.26|415.46|418.26|415.46|418.26|415.46|418.26|415.46|0
1649376150000|2022-04-08 00:02:30|418.34|415.54|418.34|415.54|418.41|415.61|418.34|415.54|0
1649376160000|2022-04-08 00:02:40|418.26|415.46|418.41|415.61|418.41|415.61|418.26|415.46|0
1649376170000|2022-04-08 00:02:50|418.26|415.46|418.11|415.31|418.26|415.46|418.11|415.31|0
1649376180000|2022-04-08 00:03:00|417.96|415.16|417.96|415.16|417.96|415.16|417.81|415.01|0
1649376190000|2022-04-08 00:03:10|417.81|415.01|417.81|415.01|417.96|415.16|417.81|415.01|0
1649376210000|2022-04-08 00:03:30|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1649376220000|2022-04-08 00:03:40|418.11|415.31|418.11|415.31|418.11|415.31|418.11|415.31|0
1649376230000|2022-04-08 00:03:50|418.26|415.46|418.11|415.31|418.26|415.46|418.11|415.31|0
1649376240000|2022-04-08 00:04:00|417.81|415.01|417.67|414.87|417.89|415.09|417.67|414.87|0
1649376250000|2022-04-08 00:04:10|417.81|415.01|417.67|414.87|417.81|415.01|417.67|414.87|0
1649376260000|2022-04-08 00:04:20|417.52|414.72|417.67|414.87|417.67|414.87|417.52|414.72|0
1649376270000|2022-04-08 00:04:30|417.59|414.79|417.59|414.79|417.59|414.79|417.52|414.72|0
1649376280000|2022-04-08 00:04:40|417.52|414.72|417.22|414.42|417.52|414.72|417.22|414.42|0
1649376290000|2022-04-08 00:04:50|417.37|414.57|417.37|414.57|417.52|414.72|417.37|414.57|0
1649376300000|2022-04-08 00:05:00|417.52|414.72|417.22|414.42|417.52|414.72|417.22|414.42|0
1649376310000|2022-04-08 00:05:10|417.37|414.57|417.22|414.42|417.37|414.57|417.22|414.42|0
1649376320000|2022-04-08 00:05:20|417.29|414.49|417.07|414.27|417.29|414.49|417.07|414.27|0
1649376330000|2022-04-08 00:05:30|417.22|414.42|417.22|414.42|417.22|414.42|417.22|414.42|0
1649376340000|2022-04-08 00:05:40|417.07|414.27|417.22|414.42|417.22|414.42|417.07|414.27|0
1649376350000|2022-04-08 00:05:50|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1649376380000|2022-04-08 00:06:20|417.15|414.35|417.22|414.42|417.22|414.42|417.07|414.27|0
1649376390000|2022-04-08 00:06:30|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1649376400000|2022-04-08 00:06:40|417.22|414.42|417.22|414.42|417.29|414.49|417.22|414.42|0
1649376410000|2022-04-08 00:06:50|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1649376420000|2022-04-08 00:07:00|417.22|414.42|417.22|414.42|417.37|414.57|417.22|414.42|0
1649376440000|2022-04-08 00:07:20|417.37|414.57|417.51|414.71|417.51|414.71|417.37|414.57|0
1649376450000|2022-04-08 00:07:30|417.59|414.79|417.66|414.86|417.66|414.86|417.59|414.79|0
1649376460000|2022-04-08 00:07:40|417.59|414.79|417.66|414.86|417.66|414.86|417.59|414.79|0
1649376470000|2022-04-08 00:07:50|417.74|414.94|417.81|415.01|417.81|415.01|417.74|414.94|0
1649376480000|2022-04-08 00:08:00|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1649376500000|2022-04-08 00:08:20|417.51|414.71|417.37|414.57|417.51|414.71|417.37|414.57|0
1649376520000|2022-04-08 00:08:40|417.51|414.71|417.66|414.86|417.66|414.86|417.51|414.71|0
1649376540000|2022-04-08 00:09:00|417.81|415.01|417.66|414.86|417.81|415.01|417.66|414.86|0
1649376550000|2022-04-08 00:09:10|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1649376560000|2022-04-08 00:09:20|417.96|415.16|417.81|415.01|417.96|415.16|417.81|415.01|0
1649376570000|2022-04-08 00:09:30|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1649376580000|2022-04-08 00:09:40|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1649376590000|2022-04-08 00:09:50|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1649376600000|2022-04-08 00:10:00|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1649376610000|2022-04-08 00:10:10|417.89|415.09|417.81|415.01|417.89|415.09|417.81|415.01|0
1649376620000|2022-04-08 00:10:20|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1649376630000|2022-04-08 00:10:30|418.11|415.31|418.11|415.31|418.11|415.31|418.11|415.31|0
1649376640000|2022-04-08 00:10:40|418.26|415.46|418.11|415.31|418.26|415.46|418.11|415.31|0
1649376650000|2022-04-08 00:10:50|418.26|415.46|418.11|415.31|418.41|415.61|418.11|415.31|0
1649376660000|2022-04-08 00:11:00|418.04|415.24|418.04|415.24|418.04|415.24|418.04|415.24|0
1649376670000|2022-04-08 00:11:10|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1649376680000|2022-04-08 00:11:20|417.89|415.09|417.81|415.01|417.89|415.09|417.81|415.01|0
1649376690000|2022-04-08 00:11:30|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1649376700000|2022-04-08 00:11:40|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1649376710000|2022-04-08 00:11:50|417.81|415.01|417.66|414.86|417.81|415.01|417.66|414.86|0
1649376720000|2022-04-08 00:12:00|417.51|414.71|417.96|415.16|417.96|415.16|417.51|414.71|0
1649376740000|2022-04-08 00:12:20|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1649376760000|2022-04-08 00:12:40|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1649376770000|2022-04-08 00:12:50|417.51|414.71|417.66|414.86|417.66|414.86|417.51|414.71|0
1649376780000|2022-04-08 00:13:00|417.51|414.71|417.96|415.16|417.96|415.16|417.51|414.71|0
1649376790000|2022-04-08 00:13:10|417.81|415.01|417.96|415.16|417.96|415.16|417.81|415.01|0
1649376810000|2022-04-08 00:13:30|418.11|415.31|417.96|415.16|418.11|415.31|417.96|415.16|0
1649376830000|2022-04-08 00:13:50|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1649376840000|2022-04-08 00:14:00|417.89|415.09|417.96|415.16|417.96|415.16|417.89|415.09|0
1649376850000|2022-04-08 00:14:10|418.11|415.31|417.96|415.16|418.11|415.31|417.96|415.16|0
1649376860000|2022-04-08 00:14:20|417.89|415.09|418.11|415.31|418.11|415.31|417.89|415.09|0
1649376870000|2022-04-08 00:14:30|418.26|415.46|418.41|415.61|418.41|415.61|418.26|415.46|0
1649376880000|2022-04-08 00:14:40|418.26|415.46|418.11|415.31|418.26|415.46|418.11|415.31|0
1649376890000|2022-04-08 00:14:50|418.26|415.46|418.26|415.46|418.26|415.46|418.11|415.31|0
1649376900000|2022-04-08 00:15:00|418.41|415.61|418.56|415.76|418.56|415.76|418.41|415.61|0
1649376910000|2022-04-08 00:15:10|418.71|415.91|418.86|416.06|418.86|416.06|418.71|415.91|0
1649376920000|2022-04-08 00:15:20|419|416.2|419|416.2|419.15|416.35|419|416.2|0
1649376930000|2022-04-08 00:15:30|419.15|416.35|419.6|416.8|419.6|416.8|419.15|416.35|0
1649376940000|2022-04-08 00:15:40|419.45|416.65|419.45|416.65|419.45|416.65|419.45|416.65|0
1649376950000|2022-04-08 00:15:50|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1649376960000|2022-04-08 00:16:00|419.45|416.65|419.75|416.95|419.75|416.95|419.45|416.65|0
1649376980000|2022-04-08 00:16:20|419.6|416.8|419.75|416.95|419.75|416.95|419.6|416.8|0
1649376990000|2022-04-08 00:16:30|419.6|416.8|419.75|416.95|419.75|416.95|419.6|416.8|0
1649377000000|2022-04-08 00:16:40|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1649377010000|2022-04-08 00:16:50|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1649377020000|2022-04-08 00:17:00|420.2|417.4|420.5|417.7|420.5|417.7|420.2|417.4|0
1649377030000|2022-04-08 00:17:10|420.28|417.48|420.2|417.4|420.28|417.48|420.2|417.4|0
1649377040000|2022-04-08 00:17:20|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1649377060000|2022-04-08 00:17:40|420.2|417.4|420.2|417.4|420.2|417.4|420.2|417.4|0
1649377070000|2022-04-08 00:17:50|420.35|417.55|420.35|417.55|420.35|417.55|420.2|417.4|0
1649377080000|2022-04-08 00:18:00|420.2|417.4|420.2|417.4|420.2|417.4|420.2|417.4|0
1649377090000|2022-04-08 00:18:10|420.35|417.55|420.2|417.4|420.35|417.55|420.2|417.4|0
1649377110000|2022-04-08 00:18:30|420.28|417.48|420.35|417.55|420.35|417.55|420.2|417.4|0
1649377120000|2022-04-08 00:18:40|420.2|417.4|420.43|417.63|420.43|417.63|420.2|417.4|0
1649377130000|2022-04-08 00:18:50|420.5|417.7|420.35|417.55|420.5|417.7|420.35|417.55|0
1649377140000|2022-04-08 00:19:00|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1649377160000|2022-04-08 00:19:20|420.43|417.63|420.35|417.55|420.5|417.7|420.35|417.55|0
1649377170000|2022-04-08 00:19:30|420.2|417.4|420.2|417.4|420.2|417.4|420.2|417.4|0
1649377180000|2022-04-08 00:19:40|420.28|417.48|420.2|417.4|420.28|417.48|420.2|417.4|0
1649377190000|2022-04-08 00:19:50|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1649377200000|2022-04-08 00:20:00|420.65|417.85|421.1|418.3|421.1|418.3|420.65|417.85|0
1649377210000|2022-04-08 00:20:10|421.25|418.45|420.95|418.15|421.25|418.45|420.95|418.15|0
1649377220000|2022-04-08 00:20:20|420.8|418|420.65|417.85|420.8|418|420.5|417.7|0
1649377230000|2022-04-08 00:20:30|420.5|417.7|420.65|417.85|420.65|417.85|420.5|417.7|0
1649377240000|2022-04-08 00:20:40|420.5|417.7|420.35|417.55|420.5|417.7|420.35|417.55|0
1649377250000|2022-04-08 00:20:50|420.05|417.25|419.9|417.1|420.05|417.25|419.9|417.1|0
1649377260000|2022-04-08 00:21:00|419.6|416.8|419.9|417.1|419.9|417.1|419.6|416.8|0
1649377280000|2022-04-08 00:21:20|419.83|417.03|419.75|416.95|419.83|417.03|419.75|416.95|0
1649377290000|2022-04-08 00:21:30|419.68|416.88|419.6|416.8|419.75|416.95|419.6|416.8|0
1649377300000|2022-04-08 00:21:40|419.45|416.65|419.45|416.65|419.45|416.65|419.45|416.65|0
1649377310000|2022-04-08 00:21:50|419.6|416.8|419.6|416.8|419.6|416.8|419.6|416.8|0
1649377320000|2022-04-08 00:22:00|419.75|416.95|419.75|416.95|419.75|416.95|419.75|416.95|0
1649377330000|2022-04-08 00:22:10|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1649377350000|2022-04-08 00:22:30|420.2|417.4|420.35|417.55|420.35|417.55|420.2|417.4|0
1649377360000|2022-04-08 00:22:40|420.28|417.48|420.35|417.55|420.35|417.55|420.28|417.48|0
1649377370000|2022-04-08 00:22:50|420.65|417.85|420.8|418|420.8|418|420.65|417.85|0
1649377380000|2022-04-08 00:23:00|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1649377400000|2022-04-08 00:23:20|420.8|418|420.65|417.85|420.8|418|420.65|417.85|0
1649377410000|2022-04-08 00:23:30|420.8|418|420.65|417.85|420.8|418|420.65|417.85|0
1649377420000|2022-04-08 00:23:40|420.8|418|420.65|417.85|420.8|418|420.65|417.85|0
1649377430000|2022-04-08 00:23:50|420.8|418|420.65|417.85|420.88|418.08|420.65|417.85|0
1649377440000|2022-04-08 00:24:00|420.73|417.93|420.65|417.85|420.73|417.93|420.65|417.85|0
1649377450000|2022-04-08 00:24:10|420.8|418|420.65|417.85|420.8|418|420.65|417.85|0
1649377460000|2022-04-08 00:24:20|420.73|417.93|420.8|418|420.8|418|420.73|417.93|0
1649377470000|2022-04-08 00:24:30|420.65|417.85|420.65|417.85|420.8|418|420.65|417.85|0
1649377480000|2022-04-08 00:24:40|420.5|417.7|420.65|417.85|420.73|417.93|420.5|417.7|0
1649377490000|2022-04-08 00:24:50|420.8|418|420.8|418|420.8|418|420.8|418|0
1649377500000|2022-04-08 00:25:00|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1649377510000|2022-04-08 00:25:10|421.03|418.23|420.8|418|421.03|418.23|420.8|418|0
1649377520000|2022-04-08 00:25:20|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1649377530000|2022-04-08 00:25:30|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1649377540000|2022-04-08 00:25:40|420.8|418|420.8|418|420.8|418|420.8|418|0
1649377550000|2022-04-08 00:25:50|420.95|418.15|420.8|418|420.95|418.15|420.8|418|0
1649377560000|2022-04-08 00:26:00|420.65|417.85|420.73|417.93|420.73|417.93|420.65|417.85|0
1649377570000|2022-04-08 00:26:10|420.65|417.85|420.35|417.55|420.65|417.85|420.35|417.55|0
1649377580000|2022-04-08 00:26:20|420.5|417.7|420.35|417.55|420.5|417.7|420.35|417.55|0
1649377590000|2022-04-08 00:26:30|420.43|417.63|420.35|417.55|420.43|417.63|420.35|417.55|0
1649377600000|2022-04-08 00:26:40|420.43|417.63|420.35|417.55|420.5|417.7|420.35|417.55|0
1649377610000|2022-04-08 00:26:50|420.5|417.7|420.5|417.7|420.58|417.78|420.5|417.7|0
1649377620000|2022-04-08 00:27:00|420.65|417.85|420.35|417.55|420.65|417.85|420.35|417.55|0
1649377630000|2022-04-08 00:27:10|420.5|417.7|420.65|417.85|420.65|417.85|420.5|417.7|0
1649377640000|2022-04-08 00:27:20|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1649377650000|2022-04-08 00:27:30|420.65|417.85|420.8|418|420.8|418|420.65|417.85|0
1649377660000|2022-04-08 00:27:40|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1649377670000|2022-04-08 00:27:50|420.8|418|420.8|418|420.8|418|420.8|418|0
1649377680000|2022-04-08 00:28:00|420.95|418.15|421.1|418.3|421.1|418.3|420.95|418.15|0
1649377690000|2022-04-08 00:28:10|420.8|418|420.95|418.15|420.95|418.15|420.8|418|0
1649377700000|2022-04-08 00:28:20|421.02|418.22|421.1|418.3|421.1|418.3|420.95|418.15|0
1649377710000|2022-04-08 00:28:30|420.95|418.15|421.1|418.3|421.25|418.45|420.95|418.15|0
1649377720000|2022-04-08 00:28:40|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1649377740000|2022-04-08 00:29:00|421.1|418.3|421.47|418.67|421.47|418.67|421.1|418.3|0
1649377750000|2022-04-08 00:29:10|421.7|418.9|421.85|419.05|421.85|419.05|421.7|418.9|0
1649377760000|2022-04-08 00:29:20|422.45|419.65|423.05|420.25|423.05|420.25|422.45|419.65|0
1649377770000|2022-04-08 00:29:30|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1649377780000|2022-04-08 00:29:40|423.5|420.7|423.35|420.55|423.5|420.7|423.2|420.4|0
1649377790000|2022-04-08 00:29:50|423.2|420.4|423.35|420.55|423.65|420.85|423.2|420.4|0
1649377800000|2022-04-08 00:30:00|423.65|420.85|423.2|420.4|423.65|420.85|423.2|420.4|0
1649377810000|2022-04-08 00:30:10|423.35|420.55|423.35|420.55|423.5|420.7|423.35|420.55|0
1649377820000|2022-04-08 00:30:20|423.28|420.48|423.2|420.4|423.28|420.48|423.2|420.4|0
1649377830000|2022-04-08 00:30:30|423.35|420.55|423.2|420.4|423.35|420.55|423.2|420.4|0
1649377840000|2022-04-08 00:30:40|423.05|420.25|422.98|420.18|423.05|420.25|422.98|420.18|0
1649377850000|2022-04-08 00:30:50|423.05|420.25|422.9|420.1|423.05|420.25|422.9|420.1|0
1649377860000|2022-04-08 00:31:00|423.05|420.25|423.35|420.55|423.35|420.55|423.05|420.25|0
1649377870000|2022-04-08 00:31:10|423.28|420.48|423.35|420.55|423.35|420.55|423.2|420.4|0
1649377880000|2022-04-08 00:31:20|423.2|420.4|423.13|420.33|423.2|420.4|423.13|420.33|0
1649377890000|2022-04-08 00:31:30|423.05|420.25|423.05|420.25|423.05|420.25|422.9|420.1|0
1649377900000|2022-04-08 00:31:40|422.98|420.18|423.05|420.25|423.05|420.25|422.98|420.18|0
1649377910000|2022-04-08 00:31:50|423.2|420.4|423.05|420.25|423.2|420.4|423.05|420.25|0
1649377920000|2022-04-08 00:32:00|423.2|420.4|423.2|420.4|423.2|420.4|423.2|420.4|0
1649377930000|2022-04-08 00:32:10|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1649377940000|2022-04-08 00:32:20|422.9|420.1|423.13|420.33|423.2|420.4|422.9|420.1|0
1649377950000|2022-04-08 00:32:30|423.2|420.4|422.9|420.1|423.2|420.4|422.9|420.1|0
1649377960000|2022-04-08 00:32:40|423.2|420.4|423.2|420.4|423.2|420.4|423.2|420.4|0
1649377970000|2022-04-08 00:32:50|423.13|420.33|423.05|420.25|423.13|420.33|423.05|420.25|0
1649377980000|2022-04-08 00:33:00|423.12|420.32|423.12|420.32|423.12|420.32|423.12|420.32|0
1649377990000|2022-04-08 00:33:10|423.2|420.4|422.9|420.1|423.2|420.4|422.9|420.1|0
1649378000000|2022-04-08 00:33:20|422.75|419.95|423.35|420.55|423.35|420.55|422.75|419.95|0
1649378010000|2022-04-08 00:33:30|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1649378020000|2022-04-08 00:33:40|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1649378040000|2022-04-08 00:34:00|423.43|420.63|423.65|420.85|423.65|420.85|423.43|420.63|0
1649378060000|2022-04-08 00:34:20|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1649378070000|2022-04-08 00:34:30|423.65|420.85|423.65|420.85|423.65|420.85|423.5|420.7|0
1649378120000|2022-04-08 00:35:20|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1649378130000|2022-04-08 00:35:30|423.35|420.55|423.5|420.7|423.5|420.7|423.35|420.55|0
1649378140000|2022-04-08 00:35:40|423.42|420.62|423.2|420.4|423.42|420.62|423.2|420.4|0
1649378160000|2022-04-08 00:36:00|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1649378170000|2022-04-08 00:36:10|423.2|420.4|423.5|420.7|423.5|420.7|423.2|420.4|0
1649378180000|2022-04-08 00:36:20|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1649378190000|2022-04-08 00:36:30|423.5|420.7|423.65|420.85|423.65|420.85|423.5|420.7|0
1649378200000|2022-04-08 00:36:40|423.58|420.78|423.5|420.7|423.58|420.78|423.5|420.7|0
1649378210000|2022-04-08 00:36:50|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1649378220000|2022-04-08 00:37:00|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1649378240000|2022-04-08 00:37:20|423.35|420.55|423.2|420.4|423.35|420.55|423.2|420.4|0
1649378260000|2022-04-08 00:37:40|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1649378270000|2022-04-08 00:37:50|423.04|420.24|423.2|420.4|423.2|420.4|423.04|420.24|0
1649378280000|2022-04-08 00:38:00|423.35|420.55|423.2|420.4|423.35|420.55|423.2|420.4|0
1649378300000|2022-04-08 00:38:20|423.35|420.55|423.2|420.4|423.35|420.55|423.2|420.4|0
1649378310000|2022-04-08 00:38:30|423.04|420.24|423.04|420.24|423.2|420.4|423.04|420.24|0
1649378320000|2022-04-08 00:38:40|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378340000|2022-04-08 00:39:00|422.74|419.94|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378350000|2022-04-08 00:39:10|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378360000|2022-04-08 00:39:20|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649378380000|2022-04-08 00:39:40|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649378400000|2022-04-08 00:40:00|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378410000|2022-04-08 00:40:10|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378420000|2022-04-08 00:40:20|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378430000|2022-04-08 00:40:30|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378450000|2022-04-08 00:40:50|422.89|420.09|422.89|420.09|422.89|420.09|422.74|419.94|0
1649378460000|2022-04-08 00:41:00|423.04|420.24|423.04|420.24|423.04|420.24|422.89|420.09|0
1649378480000|2022-04-08 00:41:20|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378500000|2022-04-08 00:41:40|423.04|420.24|422.74|419.94|423.04|420.24|422.74|419.94|0
1649378510000|2022-04-08 00:41:50|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649378520000|2022-04-08 00:42:00|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649378530000|2022-04-08 00:42:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378540000|2022-04-08 00:42:20|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649378550000|2022-04-08 00:42:30|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1649378560000|2022-04-08 00:42:40|422.89|420.09|423.04|420.24|423.04|420.24|422.89|420.09|0
1649378570000|2022-04-08 00:42:50|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378580000|2022-04-08 00:43:00|422.97|420.17|422.89|420.09|422.97|420.17|422.89|420.09|0
1649378590000|2022-04-08 00:43:10|422.97|420.17|422.89|420.09|423.04|420.24|422.89|420.09|0
1649378600000|2022-04-08 00:43:20|422.97|420.17|422.97|420.17|422.97|420.17|422.89|420.09|0
1649378610000|2022-04-08 00:43:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378640000|2022-04-08 00:44:00|423.04|420.24|422.97|420.17|423.04|420.24|422.97|420.17|0
1649378650000|2022-04-08 00:44:10|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378660000|2022-04-08 00:44:20|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378670000|2022-04-08 00:44:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378680000|2022-04-08 00:44:40|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649378690000|2022-04-08 00:44:50|422.82|420.02|422.89|420.09|422.89|420.09|422.74|419.94|0
1649378700000|2022-04-08 00:45:00|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649378720000|2022-04-08 00:45:20|422.59|419.79|422.37|419.57|422.59|419.79|422.29|419.49|0
1649378730000|2022-04-08 00:45:30|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1649378740000|2022-04-08 00:45:40|422.29|419.49|422.37|419.57|422.37|419.57|422.29|419.49|0
1649378750000|2022-04-08 00:45:50|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1649378760000|2022-04-08 00:46:00|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378770000|2022-04-08 00:46:10|422.89|420.09|423.19|420.39|423.19|420.39|422.89|420.09|0
1649378790000|2022-04-08 00:46:30|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378810000|2022-04-08 00:46:50|422.89|420.09|423.04|420.24|423.04|420.24|422.89|420.09|0
1649378820000|2022-04-08 00:47:00|423.19|420.39|423.19|420.39|423.34|420.54|423.19|420.39|0
1649378830000|2022-04-08 00:47:10|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378840000|2022-04-08 00:47:20|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378850000|2022-04-08 00:47:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378870000|2022-04-08 00:47:50|423.04|420.24|422.89|420.09|423.04|420.24|422.89|420.09|0
1649378880000|2022-04-08 00:48:00|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378890000|2022-04-08 00:48:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378900000|2022-04-08 00:48:20|422.97|420.17|423.04|420.24|423.04|420.24|422.97|420.17|0
1649378920000|2022-04-08 00:48:40|422.89|420.09|423.04|420.24|423.04|420.24|422.89|420.09|0
1649378940000|2022-04-08 00:49:00|423.19|420.39|423.19|420.39|423.19|420.39|423.19|420.39|0
1649378950000|2022-04-08 00:49:10|423.04|420.24|423.19|420.39|423.19|420.39|423.04|420.24|0
1649378980000|2022-04-08 00:49:40|423.04|420.24|423.04|420.24|423.04|420.24|422.89|420.09|0
1649378990000|2022-04-08 00:49:50|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649379000000|2022-04-08 00:50:00|422.74|419.94|422.74|419.94|422.74|419.94|422.59|419.79|0
1649379020000|2022-04-08 00:50:20|422.67|419.87|422.74|419.94|422.89|420.09|422.59|419.79|0
1649379030000|2022-04-08 00:50:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649379050000|2022-04-08 00:50:50|422.74|419.94|422.89|420.09|422.89|420.09|422.74|419.94|0
1649379070000|2022-04-08 00:51:10|422.82|420.02|422.74|419.94|422.82|420.02|422.74|419.94|0
1649379080000|2022-04-08 00:51:20|422.89|420.09|422.59|419.79|422.89|420.09|422.59|419.79|0
1649379120000|2022-04-08 00:52:00|422.67|419.87|422.59|419.79|422.74|419.94|422.59|419.79|0
1649379140000|2022-04-08 00:52:20|422.44|419.64|422.44|419.64|422.59|419.79|422.44|419.64|0
1649379150000|2022-04-08 00:52:30|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1649379160000|2022-04-08 00:52:40|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1649379170000|2022-04-08 00:52:50|422.59|419.79|422.44|419.64|422.59|419.79|422.44|419.64|0
1649379180000|2022-04-08 00:53:00|422.29|419.49|422.44|419.64|422.44|419.64|422.29|419.49|0
1649379190000|2022-04-08 00:53:10|422.52|419.72|422.44|419.64|422.52|419.72|422.44|419.64|0
1649379220000|2022-04-08 00:53:40|422.37|419.57|422.44|419.64|422.44|419.64|422.37|419.57|0
1649379230000|2022-04-08 00:53:50|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649379250000|2022-04-08 00:54:10|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379280000|2022-04-08 00:54:40|422.52|419.72|422.29|419.49|422.52|419.72|422.29|419.49|0
1649379290000|2022-04-08 00:54:50|422.44|419.64|422.52|419.72|422.52|419.72|422.44|419.64|0
1649379300000|2022-04-08 00:55:00|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1649379310000|2022-04-08 00:55:10|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379320000|2022-04-08 00:55:20|422.52|419.72|422.52|419.72|422.52|419.72|422.44|419.64|0
1649379330000|2022-04-08 00:55:30|422.44|419.64|422.44|419.64|422.44|419.64|422.29|419.49|0
1649379340000|2022-04-08 00:55:40|422.36|419.56|422.59|419.79|422.59|419.79|422.36|419.56|0
1649379350000|2022-04-08 00:55:50|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649379360000|2022-04-08 00:56:00|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379370000|2022-04-08 00:56:10|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649379380000|2022-04-08 00:56:20|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379390000|2022-04-08 00:56:30|422.67|419.87|422.74|419.94|422.74|419.94|422.67|419.87|0
1649379400000|2022-04-08 00:56:40|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379410000|2022-04-08 00:56:50|422.74|419.94|422.89|420.09|422.89|420.09|422.74|419.94|0
1649379420000|2022-04-08 00:57:00|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649379430000|2022-04-08 00:57:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649379440000|2022-04-08 00:57:20|423.04|420.24|422.89|420.09|423.04|420.24|422.89|420.09|0
1649379460000|2022-04-08 00:57:40|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649379470000|2022-04-08 00:57:50|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649379480000|2022-04-08 00:58:00|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379490000|2022-04-08 00:58:10|422.51|419.71|422.44|419.64|422.51|419.71|422.44|419.64|0
1649379500000|2022-04-08 00:58:20|422.29|419.49|421.99|419.19|422.29|419.49|421.99|419.19|0
1649379510000|2022-04-08 00:58:30|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1649379530000|2022-04-08 00:58:50|421.99|419.19|421.99|419.19|421.99|419.19|421.99|419.19|0
1649379550000|2022-04-08 00:59:10|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1649379580000|2022-04-08 00:59:40|421.91|419.11|421.83|419.03|421.91|419.11|421.83|419.03|0
1649379590000|2022-04-08 00:59:50|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649379600000|2022-04-08 01:00:00|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649379610000|2022-04-08 01:00:10|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649379620000|2022-04-08 01:00:20|421.23|418.43|421.31|418.51|421.31|418.51|421.23|418.43|0
1649379630000|2022-04-08 01:00:30|421.38|418.58|421.53|418.73|421.53|418.73|421.38|418.58|0
1649379640000|2022-04-08 01:00:40|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649379650000|2022-04-08 01:00:50|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649379660000|2022-04-08 01:01:00|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649379670000|2022-04-08 01:01:10|421.53|418.73|421.38|418.58|421.53|418.73|421.38|418.58|0
1649379680000|2022-04-08 01:01:20|421.53|418.73|421.46|418.66|421.53|418.73|421.46|418.66|0
1649379690000|2022-04-08 01:01:30|421.38|418.58|421.53|418.73|421.53|418.73|421.38|418.58|0
1649379700000|2022-04-08 01:01:40|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649379710000|2022-04-08 01:01:50|421.53|418.73|421.68|418.88|421.68|418.88|421.53|418.73|0
1649379720000|2022-04-08 01:02:00|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1649379730000|2022-04-08 01:02:10|421.68|418.88|421.53|418.73|421.68|418.88|421.53|418.73|0
1649379740000|2022-04-08 01:02:20|421.68|418.88|421.83|419.03|421.83|419.03|421.68|418.88|0
1649379750000|2022-04-08 01:02:30|421.68|418.88|421.83|419.03|421.83|419.03|421.68|418.88|0
1649379760000|2022-04-08 01:02:40|421.68|418.88|421.83|419.03|421.83|419.03|421.68|418.88|0
1649379780000|2022-04-08 01:03:00|421.91|419.11|421.98|419.18|421.98|419.18|421.91|419.11|0
1649379790000|2022-04-08 01:03:10|421.91|419.11|421.83|419.03|421.91|419.11|421.83|419.03|0
1649379800000|2022-04-08 01:03:20|421.68|418.88|421.83|419.03|421.83|419.03|421.68|418.88|0
1649379820000|2022-04-08 01:03:40|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649379830000|2022-04-08 01:03:50|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649379840000|2022-04-08 01:04:00|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649379890000|2022-04-08 01:04:50|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649379900000|2022-04-08 01:05:00|421.38|418.58|421.53|418.73|421.53|418.73|421.23|418.43|0
1649379910000|2022-04-08 01:05:10|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649379920000|2022-04-08 01:05:20|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649379950000|2022-04-08 01:05:50|421.68|418.88|421.83|419.03|421.83|419.03|421.68|418.88|0
1649379960000|2022-04-08 01:06:00|421.76|418.96|421.83|419.03|421.83|419.03|421.76|418.96|0
1649379970000|2022-04-08 01:06:10|421.76|418.96|421.68|418.88|421.76|418.96|421.68|418.88|0
1649379980000|2022-04-08 01:06:20|421.76|418.96|421.83|419.03|421.83|419.03|421.76|418.96|0
1649380000000|2022-04-08 01:06:40|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649380020000|2022-04-08 01:07:00|421.61|418.81|421.68|418.88|421.68|418.88|421.61|418.81|0
1649380030000|2022-04-08 01:07:10|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649380040000|2022-04-08 01:07:20|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649380070000|2022-04-08 01:07:50|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1649380080000|2022-04-08 01:08:00|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1649380120000|2022-04-08 01:08:40|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1649380130000|2022-04-08 01:08:50|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649380140000|2022-04-08 01:09:00|421.23|418.43|421.53|418.73|421.68|418.88|421.23|418.43|0
1649380150000|2022-04-08 01:09:10|421.38|418.58|421.53|418.73|421.53|418.73|421.38|418.58|0
1649380160000|2022-04-08 01:09:20|421.68|418.88|421.53|418.73|421.68|418.88|421.53|418.73|0
1649380180000|2022-04-08 01:09:40|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1649380190000|2022-04-08 01:09:50|421.83|419.03|421.98|419.18|421.98|419.18|421.83|419.03|0
1649380200000|2022-04-08 01:10:00|421.83|419.03|421.98|419.18|422.28|419.48|421.83|419.03|0
1649380210000|2022-04-08 01:10:10|422.06|419.26|421.98|419.18|422.06|419.26|421.98|419.18|0
1649380220000|2022-04-08 01:10:20|421.83|419.03|421.83|419.03|421.98|419.18|421.83|419.03|0
1649380230000|2022-04-08 01:10:30|422.13|419.33|421.98|419.18|422.13|419.33|421.98|419.18|0
1649380240000|2022-04-08 01:10:40|422.06|419.26|422.28|419.48|422.28|419.48|422.06|419.26|0
1649380250000|2022-04-08 01:10:50|422.43|419.63|422.13|419.33|422.43|419.63|422.13|419.33|0
1649380260000|2022-04-08 01:11:00|422.28|419.48|422.21|419.41|422.28|419.48|422.21|419.41|0
1649380270000|2022-04-08 01:11:10|422.28|419.48|422.13|419.33|422.28|419.48|422.13|419.33|0
1649380280000|2022-04-08 01:11:20|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1649380290000|2022-04-08 01:11:30|422.13|419.33|422.13|419.33|422.21|419.41|422.13|419.33|0
1649380300000|2022-04-08 01:11:40|422.21|419.41|422.13|419.33|422.21|419.41|422.13|419.33|0
1649380310000|2022-04-08 01:11:50|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1649380320000|2022-04-08 01:12:00|422.13|419.33|422.13|419.33|422.28|419.48|422.13|419.33|0
1649380330000|2022-04-08 01:12:10|422.28|419.48|422.21|419.41|422.28|419.48|422.21|419.41|0
1649380340000|2022-04-08 01:12:20|422.43|419.63|422.28|419.48|422.43|419.63|422.28|419.48|0
1649380350000|2022-04-08 01:12:30|422.36|419.56|422.43|419.63|422.43|419.63|422.36|419.56|0
1649380360000|2022-04-08 01:12:40|422.28|419.48|422.13|419.33|422.28|419.48|422.13|419.33|0
1649380370000|2022-04-08 01:12:50|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1649380380000|2022-04-08 01:13:00|422.36|419.56|422.43|419.63|422.43|419.63|422.28|419.48|0
1649380390000|2022-04-08 01:13:10|422.28|419.48|422.43|419.63|422.43|419.63|422.28|419.48|0
1649380400000|2022-04-08 01:13:20|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1649380410000|2022-04-08 01:13:30|422.43|419.63|422.43|419.63|422.43|419.63|422.36|419.56|0
1649380430000|2022-04-08 01:13:50|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1649380440000|2022-04-08 01:14:00|422.28|419.48|422.58|419.78|422.58|419.78|422.28|419.48|0
1649380450000|2022-04-08 01:14:10|422.73|419.93|422.73|419.93|422.73|419.93|422.73|419.93|0
1649380460000|2022-04-08 01:14:20|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1649380470000|2022-04-08 01:14:30|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1649380480000|2022-04-08 01:14:40|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1649380490000|2022-04-08 01:14:50|422.73|419.93|422.66|419.86|422.73|419.93|422.66|419.86|0
1649380500000|2022-04-08 01:15:00|422.58|419.78|422.13|419.33|422.58|419.78|422.13|419.33|0
1649380510000|2022-04-08 01:15:10|422.28|419.48|422.21|419.41|422.28|419.48|422.13|419.33|0
1649380520000|2022-04-08 01:15:20|422.28|419.48|422.13|419.33|422.28|419.48|422.13|419.33|0
1649380530000|2022-04-08 01:15:30|422.28|419.48|422.13|419.33|422.28|419.48|422.13|419.33|0
1649380540000|2022-04-08 01:15:40|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1649380550000|2022-04-08 01:15:50|422.36|419.56|422.43|419.63|422.43|419.63|422.36|419.56|0
1649380570000|2022-04-08 01:16:10|422.58|419.78|422.58|419.78|422.73|419.93|422.58|419.78|0
1649380580000|2022-04-08 01:16:20|422.73|419.93|422.88|420.08|422.88|420.08|422.73|419.93|0
1649380590000|2022-04-08 01:16:30|423.03|420.23|423.18|420.38|423.18|420.38|423.03|420.23|0
1649380600000|2022-04-08 01:16:40|423.26|420.46|423.33|420.53|423.33|420.53|423.26|420.46|0
1649380610000|2022-04-08 01:16:50|423.48|420.68|423.33|420.53|423.48|420.68|423.33|420.53|0
1649380630000|2022-04-08 01:17:10|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649380640000|2022-04-08 01:17:20|423.33|420.53|423.26|420.46|423.33|420.53|423.26|420.46|0
1649380650000|2022-04-08 01:17:30|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649380660000|2022-04-08 01:17:40|423.26|420.46|423.18|420.38|423.26|420.46|423.18|420.38|0
1649380670000|2022-04-08 01:17:50|423.26|420.46|423.26|420.46|423.26|420.46|423.26|420.46|0
1649380680000|2022-04-08 01:18:00|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649380690000|2022-04-08 01:18:10|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649380720000|2022-04-08 01:18:40|423.33|420.53|423.33|420.53|423.33|420.53|423.18|420.38|0
1649380730000|2022-04-08 01:18:50|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649380740000|2022-04-08 01:19:00|423.26|420.46|423.18|420.38|423.33|420.53|423.18|420.38|0
1649380750000|2022-04-08 01:19:10|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1649380770000|2022-04-08 01:19:30|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649380780000|2022-04-08 01:19:40|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1649380800000|2022-04-08 01:20:00|422.96|420.16|422.88|420.08|422.96|420.16|422.88|420.08|0
1649380810000|2022-04-08 01:20:10|422.73|419.93|422.58|419.78|422.73|419.93|422.58|419.78|0
1649380820000|2022-04-08 01:20:20|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1649380830000|2022-04-08 01:20:30|422.58|419.78|422.73|419.93|422.73|419.93|422.58|419.78|0
1649380840000|2022-04-08 01:20:40|422.81|420.01|422.73|419.93|422.88|420.08|422.73|419.93|0
1649380860000|2022-04-08 01:21:00|422.88|420.08|422.73|419.93|423.03|420.23|422.73|419.93|0
1649380870000|2022-04-08 01:21:10|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1649380880000|2022-04-08 01:21:20|422.73|419.93|422.73|419.93|422.81|420.01|422.73|419.93|0
1649380890000|2022-04-08 01:21:30|422.81|420.01|423.18|420.38|423.18|420.38|422.81|420.01|0
1649380900000|2022-04-08 01:21:40|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649380920000|2022-04-08 01:22:00|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649380950000|2022-04-08 01:22:30|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649380960000|2022-04-08 01:22:40|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649380980000|2022-04-08 01:23:00|423.33|420.53|423.48|420.68|423.48|420.68|423.18|420.38|0
1649380990000|2022-04-08 01:23:10|423.41|420.61|423.33|420.53|423.48|420.68|423.33|420.53|0
1649381000000|2022-04-08 01:23:20|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649381010000|2022-04-08 01:23:30|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1649381020000|2022-04-08 01:23:40|423.48|420.68|423.63|420.83|423.63|420.83|423.48|420.68|0
1649381040000|2022-04-08 01:24:00|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649381050000|2022-04-08 01:24:10|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649381060000|2022-04-08 01:24:20|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649381070000|2022-04-08 01:24:30|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649381100000|2022-04-08 01:25:00|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649381120000|2022-04-08 01:25:20|423.48|420.68|423.33|420.53|423.48|420.68|423.33|420.53|0
1649381150000|2022-04-08 01:25:50|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649381160000|2022-04-08 01:26:00|423.33|420.53|423.18|420.38|423.33|420.53|423.18|420.38|0
1649381180000|2022-04-08 01:26:20|423.26|420.46|423.33|420.53|423.33|420.53|423.26|420.46|0
1649381200000|2022-04-08 01:26:40|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649381230000|2022-04-08 01:27:10|423.03|420.23|423.18|420.38|423.18|420.38|423.03|420.23|0
1649381250000|2022-04-08 01:27:30|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649381290000|2022-04-08 01:28:10|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649381300000|2022-04-08 01:28:20|423.63|420.83|423.48|420.68|423.63|420.83|423.48|420.68|0
1649381330000|2022-04-08 01:28:50|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649381340000|2022-04-08 01:29:00|423.18|420.38|423.33|420.53|423.33|420.53|423.18|420.38|0
1649381350000|2022-04-08 01:29:10|423.18|420.38|423.18|420.38|423.33|420.53|423.18|420.38|0
1649381370000|2022-04-08 01:29:30|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1649381380000|2022-04-08 01:29:40|423.18|420.38|423.33|420.53|423.33|420.53|423.18|420.38|0
1649381390000|2022-04-08 01:29:50|423.18|420.38|423.33|420.53|423.33|420.53|423.18|420.38|0
1649381400000|2022-04-08 01:30:00|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649381420000|2022-04-08 01:30:20|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649381430000|2022-04-08 01:30:30|423.18|420.38|423.33|420.53|423.33|420.53|423.18|420.38|0
1649381440000|2022-04-08 01:30:40|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649381460000|2022-04-08 01:31:00|423.25|420.45|423.33|420.53|423.33|420.53|423.18|420.38|0
1649381490000|2022-04-08 01:31:30|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1649381500000|2022-04-08 01:31:40|423.48|420.68|423.18|420.38|423.48|420.68|423.18|420.38|0
1649381510000|2022-04-08 01:31:50|423.33|420.53|423.18|420.38|423.33|420.53|423.18|420.38|0
1649381520000|2022-04-08 01:32:00|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649381530000|2022-04-08 01:32:10|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649381540000|2022-04-08 01:32:20|423.02|420.22|423.18|420.38|423.18|420.38|423.02|420.22|0
1649381560000|2022-04-08 01:32:40|423.25|420.45|423.33|420.53|423.33|420.53|423.25|420.45|0
1649381580000|2022-04-08 01:33:00|423.25|420.45|423.17|420.37|423.25|420.45|423.17|420.37|0
1649381590000|2022-04-08 01:33:10|423.33|420.53|423.17|420.37|423.33|420.53|423.17|420.37|0
1649381630000|2022-04-08 01:33:50|423.33|420.53|423.17|420.37|423.33|420.53|423.17|420.37|0
1649381640000|2022-04-08 01:34:00|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649381660000|2022-04-08 01:34:20|423.1|420.3|423.17|420.37|423.17|420.37|423.1|420.3|0
1649381670000|2022-04-08 01:34:30|423.02|420.22|423.17|420.37|423.17|420.37|423.02|420.22|0
1649381680000|2022-04-08 01:34:40|423.1|420.3|423.1|420.3|423.17|420.37|423.1|420.3|0
1649381690000|2022-04-08 01:34:50|423.17|420.37|423.32|420.52|423.32|420.52|423.17|420.37|0
1649381700000|2022-04-08 01:35:00|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649381710000|2022-04-08 01:35:10|423.25|420.45|423.25|420.45|423.32|420.52|423.17|420.37|0
1649381720000|2022-04-08 01:35:20|423.17|420.37|423.02|420.22|423.17|420.37|423.02|420.22|0
1649381780000|2022-04-08 01:36:20|423.1|420.3|423.25|420.45|423.25|420.45|423.1|420.3|0
1649381790000|2022-04-08 01:36:30|423.32|420.52|423.47|420.67|423.47|420.67|423.32|420.52|0
1649381800000|2022-04-08 01:36:40|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649381810000|2022-04-08 01:36:50|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649381830000|2022-04-08 01:37:10|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649381840000|2022-04-08 01:37:20|423.55|420.75|423.62|420.82|423.62|420.82|423.55|420.75|0
1649381850000|2022-04-08 01:37:30|423.47|420.67|423.47|420.67|423.47|420.67|423.32|420.52|0
1649381860000|2022-04-08 01:37:40|423.32|420.52|423.17|420.37|423.32|420.52|423.17|420.37|0
1649381870000|2022-04-08 01:37:50|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1649381890000|2022-04-08 01:38:10|423.25|420.45|423.47|420.67|423.47|420.67|423.25|420.45|0
1649381900000|2022-04-08 01:38:20|423.62|420.82|423.47|420.67|423.62|420.82|423.47|420.67|0
1649381920000|2022-04-08 01:38:40|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1649381930000|2022-04-08 01:38:50|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1649381940000|2022-04-08 01:39:00|423.4|420.6|423.32|420.52|423.4|420.6|423.32|420.52|0
1649381950000|2022-04-08 01:39:10|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649381960000|2022-04-08 01:39:20|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1649381970000|2022-04-08 01:39:30|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649381990000|2022-04-08 01:39:50|423.02|420.22|423.17|420.37|423.17|420.37|423.02|420.22|0
1649382000000|2022-04-08 01:40:00|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649382010000|2022-04-08 01:40:10|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649382020000|2022-04-08 01:40:20|423.1|420.3|423.02|420.22|423.1|420.3|423.02|420.22|0
1649382050000|2022-04-08 01:40:50|422.57|419.77|422.57|419.77|422.72|419.92|422.57|419.77|0
1649382060000|2022-04-08 01:41:00|422.12|419.32|422.27|419.47|422.27|419.47|422.12|419.32|0
1649382070000|2022-04-08 01:41:10|422.12|419.32|422.12|419.32|422.27|419.47|422.12|419.32|0
1649382080000|2022-04-08 01:41:20|422.2|419.4|422.57|419.77|422.57|419.77|422.2|419.4|0
1649382100000|2022-04-08 01:41:40|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1649382110000|2022-04-08 01:41:50|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1649382120000|2022-04-08 01:42:00|422.27|419.47|422.42|419.62|422.42|419.62|422.27|419.47|0
1649382130000|2022-04-08 01:42:10|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1649382150000|2022-04-08 01:42:30|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1649382160000|2022-04-08 01:42:40|422.27|419.47|422.27|419.47|422.35|419.55|422.27|419.47|0
1649382170000|2022-04-08 01:42:50|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1649382180000|2022-04-08 01:43:00|422.27|419.47|422.27|419.47|422.42|419.62|422.27|419.47|0
1649382190000|2022-04-08 01:43:10|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1649382200000|2022-04-08 01:43:20|422.12|419.32|421.82|419.02|422.12|419.32|421.82|419.02|0
1649382210000|2022-04-08 01:43:30|421.97|419.17|422.12|419.32|422.12|419.32|421.97|419.17|0
1649382240000|2022-04-08 01:44:00|422.2|419.4|422.12|419.32|422.2|419.4|422.12|419.32|0
1649382280000|2022-04-08 01:44:40|421.97|419.17|422.12|419.32|422.12|419.32|421.97|419.17|0
1649382290000|2022-04-08 01:44:50|422.05|419.25|421.97|419.17|422.05|419.25|421.97|419.17|0
1649382310000|2022-04-08 01:45:10|421.82|419.02|421.97|419.17|421.97|419.17|421.82|419.02|0
1649382320000|2022-04-08 01:45:20|422.05|419.25|422.12|419.32|422.12|419.32|422.05|419.25|0
1649382330000|2022-04-08 01:45:30|421.97|419.17|421.97|419.17|422.12|419.32|421.97|419.17|0
1649382340000|2022-04-08 01:45:40|421.9|419.1|421.97|419.17|421.97|419.17|421.82|419.02|0
1649382350000|2022-04-08 01:45:50|421.82|419.02|421.82|419.02|421.9|419.1|421.82|419.02|0
1649382380000|2022-04-08 01:46:20|421.97|419.17|422.12|419.32|422.12|419.32|421.97|419.17|0
1649382390000|2022-04-08 01:46:30|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1649382420000|2022-04-08 01:47:00|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649382430000|2022-04-08 01:47:10|422.05|419.25|421.97|419.17|422.12|419.32|421.97|419.17|0
1649382440000|2022-04-08 01:47:20|421.82|419.02|421.82|419.02|421.97|419.17|421.82|419.02|0
1649382450000|2022-04-08 01:47:30|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1649382460000|2022-04-08 01:47:40|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1649382470000|2022-04-08 01:47:50|421.97|419.17|421.89|419.09|421.97|419.17|421.82|419.02|0
1649382480000|2022-04-08 01:48:00|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1649382490000|2022-04-08 01:48:10|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1649382500000|2022-04-08 01:48:20|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1649382510000|2022-04-08 01:48:30|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1649382520000|2022-04-08 01:48:40|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649382530000|2022-04-08 01:48:50|421.97|419.17|421.97|419.17|422.12|419.32|421.97|419.17|0
1649382540000|2022-04-08 01:49:00|422.04|419.24|421.97|419.17|422.12|419.32|421.97|419.17|0
1649382560000|2022-04-08 01:49:20|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649382600000|2022-04-08 01:50:00|421.97|419.17|422.12|419.32|422.12|419.32|421.97|419.17|0
1649382610000|2022-04-08 01:50:10|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1649382660000|2022-04-08 01:51:00|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649382670000|2022-04-08 01:51:10|422.19|419.39|422.27|419.47|422.27|419.47|422.19|419.39|0
1649382680000|2022-04-08 01:51:20|422.12|419.32|422.27|419.47|422.27|419.47|422.12|419.32|0
1649382700000|2022-04-08 01:51:40|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649382710000|2022-04-08 01:51:50|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1649382720000|2022-04-08 01:52:00|422.19|419.39|422.19|419.39|422.27|419.47|422.19|419.39|0
1649382730000|2022-04-08 01:52:10|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1649382740000|2022-04-08 01:52:20|422.34|419.54|422.42|419.62|422.42|419.62|422.34|419.54|0
1649382760000|2022-04-08 01:52:40|422.57|419.77|422.72|419.92|422.72|419.92|422.57|419.77|0
1649382770000|2022-04-08 01:52:50|422.87|420.07|423.32|420.52|423.32|420.52|422.87|420.07|0
1649382790000|2022-04-08 01:53:10|423.17|420.37|423.02|420.22|423.17|420.37|423.02|420.22|0
1649382800000|2022-04-08 01:53:20|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649382810000|2022-04-08 01:53:30|423.32|420.52|423.17|420.37|423.32|420.52|423.17|420.37|0
1649382820000|2022-04-08 01:53:40|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649382830000|2022-04-08 01:53:50|423.1|420.3|423.17|420.37|423.17|420.37|423.1|420.3|0
1649382840000|2022-04-08 01:54:00|423.32|420.52|423.32|420.52|423.47|420.67|423.32|420.52|0
1649382850000|2022-04-08 01:54:10|423.17|420.37|423.32|420.52|423.47|420.67|423.17|420.37|0
1649382860000|2022-04-08 01:54:20|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1649382870000|2022-04-08 01:54:30|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1649382900000|2022-04-08 01:55:00|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1649382910000|2022-04-08 01:55:10|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1649382930000|2022-04-08 01:55:30|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1649382940000|2022-04-08 01:55:40|423.55|420.75|423.47|420.67|423.55|420.75|423.47|420.67|0
1649382950000|2022-04-08 01:55:50|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649383020000|2022-04-08 01:57:00|423.47|420.67|423.32|420.52|423.47|420.67|423.32|420.52|0
1649383030000|2022-04-08 01:57:10|423.17|420.37|423.32|420.52|423.32|420.52|423.17|420.37|0
1649383040000|2022-04-08 01:57:20|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649383050000|2022-04-08 01:57:30|423.62|420.82|423.47|420.67|423.62|420.82|423.47|420.67|0
1649383070000|2022-04-08 01:57:50|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649383090000|2022-04-08 01:58:10|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649383110000|2022-04-08 01:58:30|423.62|420.82|423.62|420.82|423.62|420.82|423.54|420.74|0
1649383120000|2022-04-08 01:58:40|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649383140000|2022-04-08 01:59:00|423.32|420.52|423.47|420.67|423.47|420.67|423.32|420.52|0
1649383150000|2022-04-08 01:59:10|423.39|420.59|423.39|420.59|423.47|420.67|423.39|420.59|0
1649383160000|2022-04-08 01:59:20|423.32|420.52|423.47|420.67|423.47|420.67|423.32|420.52|0
1649383170000|2022-04-08 01:59:30|423.39|420.59|423.47|420.67|423.47|420.67|423.39|420.59|0
1649383180000|2022-04-08 01:59:40|423.39|420.59|423.54|420.74|423.62|420.82|423.39|420.59|0
1649383190000|2022-04-08 01:59:50|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649383200000|2022-04-08 02:00:00|423.47|420.67|423.32|420.52|423.54|420.74|423.32|420.52|0
1649383210000|2022-04-08 02:00:10|423.16|420.36|423.32|420.52|423.32|420.52|423.16|420.36|0
1649383220000|2022-04-08 02:00:20|423.39|420.59|423.47|420.67|423.47|420.67|423.39|420.59|0
1649383240000|2022-04-08 02:00:40|423.32|420.52|423.39|420.59|423.39|420.59|423.32|420.52|0
1649383250000|2022-04-08 02:00:50|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649383260000|2022-04-08 02:01:00|423.62|420.82|423.47|420.67|423.62|420.82|423.47|420.67|0
1649383270000|2022-04-08 02:01:10|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649383290000|2022-04-08 02:01:30|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649383300000|2022-04-08 02:01:40|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649383310000|2022-04-08 02:01:50|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383330000|2022-04-08 02:02:10|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649383340000|2022-04-08 02:02:20|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383350000|2022-04-08 02:02:30|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649383360000|2022-04-08 02:02:40|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383370000|2022-04-08 02:02:50|423.01|420.21|423.01|420.21|423.16|420.36|423.01|420.21|0
1649383380000|2022-04-08 02:03:00|422.94|420.14|423.16|420.36|423.16|420.36|422.94|420.14|0
1649383390000|2022-04-08 02:03:10|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649383400000|2022-04-08 02:03:20|422.86|420.06|422.71|419.91|422.86|420.06|422.71|419.91|0
1649383410000|2022-04-08 02:03:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383420000|2022-04-08 02:03:40|423.01|420.21|422.71|419.91|423.01|420.21|422.71|419.91|0
1649383430000|2022-04-08 02:03:50|422.56|419.76|422.71|419.91|422.71|419.91|422.56|419.76|0
1649383440000|2022-04-08 02:04:00|422.86|420.06|422.71|419.91|422.86|420.06|422.64|419.84|0
1649383450000|2022-04-08 02:04:10|422.79|419.99|422.71|419.91|422.79|419.99|422.71|419.91|0
1649383470000|2022-04-08 02:04:30|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649383480000|2022-04-08 02:04:40|422.79|419.99|422.79|419.99|422.79|419.99|422.79|419.99|0
1649383490000|2022-04-08 02:04:50|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649383500000|2022-04-08 02:05:00|422.79|419.99|422.86|420.06|422.86|420.06|422.71|419.91|0
1649383510000|2022-04-08 02:05:10|422.71|419.91|422.71|419.91|422.71|419.91|422.64|419.84|0
1649383520000|2022-04-08 02:05:20|422.86|420.06|422.79|419.99|422.86|420.06|422.79|419.99|0
1649383530000|2022-04-08 02:05:30|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649383540000|2022-04-08 02:05:40|422.56|419.76|422.41|419.61|422.56|419.76|422.41|419.61|0
1649383570000|2022-04-08 02:06:10|422.49|419.69|422.56|419.76|422.56|419.76|422.49|419.69|0
1649383580000|2022-04-08 02:06:20|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1649383590000|2022-04-08 02:06:30|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649383610000|2022-04-08 02:06:50|422.64|419.84|422.79|419.99|422.79|419.99|422.64|419.84|0
1649383620000|2022-04-08 02:07:00|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649383630000|2022-04-08 02:07:10|422.71|419.91|422.56|419.76|422.71|419.91|422.56|419.76|0
1649383640000|2022-04-08 02:07:20|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649383680000|2022-04-08 02:08:00|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649383700000|2022-04-08 02:08:20|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649383720000|2022-04-08 02:08:40|422.56|419.76|422.71|419.91|422.71|419.91|422.56|419.76|0
1649383730000|2022-04-08 02:08:50|422.86|420.06|422.71|419.91|422.86|420.06|422.71|419.91|0
1649383740000|2022-04-08 02:09:00|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649383760000|2022-04-08 02:09:20|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649383770000|2022-04-08 02:09:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383780000|2022-04-08 02:09:40|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649383800000|2022-04-08 02:10:00|423.09|420.29|423.01|420.21|423.09|420.29|423.01|420.21|0
1649383810000|2022-04-08 02:10:10|423.09|420.29|423.24|420.44|423.24|420.44|423.09|420.29|0
1649383820000|2022-04-08 02:10:20|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649383830000|2022-04-08 02:10:30|423.24|420.44|423.24|420.44|423.24|420.44|423.24|420.44|0
1649383840000|2022-04-08 02:10:40|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383860000|2022-04-08 02:11:00|423.09|420.29|423.16|420.36|423.16|420.36|423.09|420.29|0
1649383870000|2022-04-08 02:11:10|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649383890000|2022-04-08 02:11:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383900000|2022-04-08 02:11:40|423.09|420.29|423.09|420.29|423.09|420.29|423.09|420.29|0
1649383910000|2022-04-08 02:11:50|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383920000|2022-04-08 02:12:00|423.09|420.29|423.09|420.29|423.09|420.29|423.01|420.21|0
1649383930000|2022-04-08 02:12:10|423.16|420.36|423.16|420.36|423.31|420.51|423.16|420.36|0
1649383940000|2022-04-08 02:12:20|423.09|420.29|423.16|420.36|423.16|420.36|423.01|420.21|0
1649383950000|2022-04-08 02:12:30|423.09|420.29|423.01|420.21|423.09|420.29|423.01|420.21|0
1649383970000|2022-04-08 02:12:50|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383980000|2022-04-08 02:13:00|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649384020000|2022-04-08 02:13:40|423.16|420.36|423.09|420.29|423.16|420.36|423.01|420.21|0
1649384030000|2022-04-08 02:13:50|423.16|420.36|423.16|420.36|423.16|420.36|423.01|420.21|0
1649384040000|2022-04-08 02:14:00|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649384050000|2022-04-08 02:14:10|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649384060000|2022-04-08 02:14:20|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649384070000|2022-04-08 02:14:30|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649384100000|2022-04-08 02:15:00|422.79|419.99|422.56|419.76|422.79|419.99|422.56|419.76|0
1649384130000|2022-04-08 02:15:30|422.41|419.61|422.49|419.69|422.56|419.76|422.41|419.61|0
1649384140000|2022-04-08 02:15:40|422.56|419.76|422.41|419.61|422.56|419.76|422.41|419.61|0
1649384150000|2022-04-08 02:15:50|422.26|419.46|422.26|419.46|422.26|419.46|422.26|419.46|0
1649384180000|2022-04-08 02:16:20|422.41|419.61|422.56|419.76|422.56|419.76|422.41|419.61|0
1649384200000|2022-04-08 02:16:40|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649384220000|2022-04-08 02:17:00|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649384240000|2022-04-08 02:17:20|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649384250000|2022-04-08 02:17:30|422.94|420.14|423.01|420.21|423.01|420.21|422.86|420.06|0
1649384280000|2022-04-08 02:18:00|423.16|420.36|423.61|420.81|423.61|420.81|423.16|420.36|0
1649384290000|2022-04-08 02:18:10|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649384300000|2022-04-08 02:18:20|423.61|420.81|423.54|420.74|423.61|420.81|423.54|420.74|0
1649384310000|2022-04-08 02:18:30|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649384340000|2022-04-08 02:19:00|423.39|420.59|423.31|420.51|423.39|420.59|423.31|420.51|0
1649384350000|2022-04-08 02:19:10|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649384360000|2022-04-08 02:19:20|423.31|420.51|423.24|420.44|423.31|420.51|423.24|420.44|0
1649384370000|2022-04-08 02:19:30|423.16|420.36|423.01|420.21|423.16|420.36|423.01|420.21|0
1649384380000|2022-04-08 02:19:40|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1649384390000|2022-04-08 02:19:50|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649384400000|2022-04-08 02:20:00|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649384410000|2022-04-08 02:20:10|422.78|419.98|422.78|419.98|422.78|419.98|422.78|419.98|0
1649384420000|2022-04-08 02:20:20|422.86|420.06|422.93|420.13|422.93|420.13|422.86|420.06|0
1649384430000|2022-04-08 02:20:30|422.86|420.06|423.01|420.21|423.01|420.21|422.86|420.06|0
1649384440000|2022-04-08 02:20:40|422.93|420.13|422.93|420.13|422.93|420.13|422.93|420.13|0
1649384450000|2022-04-08 02:20:50|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649384460000|2022-04-08 02:21:00|423.01|420.21|422.71|419.91|423.01|420.21|422.71|419.91|0
1649384470000|2022-04-08 02:21:10|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649384520000|2022-04-08 02:22:00|422.63|419.83|422.56|419.76|422.63|419.83|422.56|419.76|0
1649384530000|2022-04-08 02:22:10|422.71|419.91|422.56|419.76|422.71|419.91|422.56|419.76|0
1649384540000|2022-04-08 02:22:20|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649384550000|2022-04-08 02:22:30|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649384560000|2022-04-08 02:22:40|422.4|419.6|422.56|419.76|422.56|419.76|422.4|419.6|0
1649384570000|2022-04-08 02:22:50|422.48|419.68|422.4|419.6|422.48|419.68|422.4|419.6|0
1649384580000|2022-04-08 02:23:00|422.55|419.75|422.48|419.68|422.55|419.75|422.4|419.6|0
1649384590000|2022-04-08 02:23:10|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649384600000|2022-04-08 02:23:20|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649384620000|2022-04-08 02:23:40|422.4|419.6|422.55|419.75|422.55|419.75|422.4|419.6|0
1649384640000|2022-04-08 02:24:00|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384660000|2022-04-08 02:24:20|422.63|419.83|422.86|420.06|422.86|420.06|422.63|419.83|0
1649384670000|2022-04-08 02:24:30|422.7|419.9|422.78|419.98|422.86|420.06|422.7|419.9|0
1649384680000|2022-04-08 02:24:40|422.7|419.9|422.55|419.75|422.7|419.9|422.55|419.75|0
1649384690000|2022-04-08 02:24:50|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384700000|2022-04-08 02:25:00|422.85|420.05|422.7|419.9|422.85|420.05|422.55|419.75|0
1649384720000|2022-04-08 02:25:20|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1649384740000|2022-04-08 02:25:40|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384760000|2022-04-08 02:26:00|422.55|419.75|422.7|419.9|422.7|419.9|422.55|419.75|0
1649384770000|2022-04-08 02:26:10|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1649384780000|2022-04-08 02:26:20|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649384790000|2022-04-08 02:26:30|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384810000|2022-04-08 02:26:50|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1649384820000|2022-04-08 02:27:00|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384830000|2022-04-08 02:27:10|422.85|420.05|422.78|419.98|422.85|420.05|422.7|419.9|0
1649384840000|2022-04-08 02:27:20|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384850000|2022-04-08 02:27:30|422.63|419.83|422.55|419.75|422.63|419.83|422.55|419.75|0
1649384860000|2022-04-08 02:27:40|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384880000|2022-04-08 02:28:00|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649384890000|2022-04-08 02:28:10|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649384900000|2022-04-08 02:28:20|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649384910000|2022-04-08 02:28:30|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649384920000|2022-04-08 02:28:40|422.55|419.75|422.4|419.6|422.55|419.75|422.4|419.6|0
1649384940000|2022-04-08 02:29:00|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1649384960000|2022-04-08 02:29:20|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1649384970000|2022-04-08 02:29:30|422.25|419.45|422.18|419.38|422.25|419.45|422.18|419.38|0
1649384980000|2022-04-08 02:29:40|422.25|419.45|422.1|419.3|422.25|419.45|422.1|419.3|0
1649385000000|2022-04-08 02:30:00|422.03|419.23|421.95|419.15|422.03|419.23|421.95|419.15|0
1649385010000|2022-04-08 02:30:10|422.03|419.23|422.1|419.3|422.1|419.3|422.03|419.23|0
1649385030000|2022-04-08 02:30:30|422.03|419.23|422.1|419.3|422.1|419.3|422.03|419.23|0
1649385040000|2022-04-08 02:30:40|421.95|419.15|422.1|419.3|422.1|419.3|421.95|419.15|0
1649385060000|2022-04-08 02:31:00|422.18|419.38|422.25|419.45|422.25|419.45|422.18|419.38|0
1649385070000|2022-04-08 02:31:10|422.1|419.3|421.95|419.15|422.18|419.38|421.95|419.15|0
1649385080000|2022-04-08 02:31:20|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1649385090000|2022-04-08 02:31:30|421.95|419.15|421.8|419|421.95|419.15|421.8|419|0
1649385100000|2022-04-08 02:31:40|421.95|419.15|421.8|419|421.95|419.15|421.8|419|0
1649385110000|2022-04-08 02:31:50|421.73|418.93|421.5|418.7|421.73|418.93|421.5|418.7|0
1649385120000|2022-04-08 02:32:00|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385130000|2022-04-08 02:32:10|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385150000|2022-04-08 02:32:30|421.5|418.7|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385160000|2022-04-08 02:32:40|421.35|418.55|421.5|418.7|421.5|418.7|421.35|418.55|0
1649385170000|2022-04-08 02:32:50|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385180000|2022-04-08 02:33:00|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385190000|2022-04-08 02:33:10|421.5|418.7|421.35|418.55|421.5|418.7|421.35|418.55|0
1649385200000|2022-04-08 02:33:20|421.5|418.7|421.35|418.55|421.5|418.7|421.35|418.55|0
1649385220000|2022-04-08 02:33:40|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385230000|2022-04-08 02:33:50|421.43|418.63|421.35|418.55|421.43|418.63|421.35|418.55|0
1649385260000|2022-04-08 02:34:20|421.2|418.4|421.2|418.4|421.28|418.48|421.2|418.4|0
1649385290000|2022-04-08 02:34:50|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1649385320000|2022-04-08 02:35:20|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385330000|2022-04-08 02:35:30|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385340000|2022-04-08 02:35:40|421.5|418.7|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385360000|2022-04-08 02:36:00|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385370000|2022-04-08 02:36:10|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385380000|2022-04-08 02:36:20|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385390000|2022-04-08 02:36:30|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385400000|2022-04-08 02:36:40|421.58|418.78|421.65|418.85|421.65|418.85|421.5|418.7|0
1649385410000|2022-04-08 02:36:50|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385420000|2022-04-08 02:37:00|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385430000|2022-04-08 02:37:10|421.5|418.7|421.65|418.85|421.65|418.85|421.5|418.7|0
1649385440000|2022-04-08 02:37:20|421.5|418.7|421.65|418.85|421.65|418.85|421.5|418.7|0
1649385450000|2022-04-08 02:37:30|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385460000|2022-04-08 02:37:40|421.43|418.63|421.43|418.63|421.43|418.63|421.35|418.55|0
1649385470000|2022-04-08 02:37:50|421.35|418.55|421.5|418.7|421.5|418.7|421.35|418.55|0
1649385490000|2022-04-08 02:38:10|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385510000|2022-04-08 02:38:30|421.73|418.93|421.65|418.85|421.73|418.93|421.65|418.85|0
1649385530000|2022-04-08 02:38:50|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385540000|2022-04-08 02:39:00|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385580000|2022-04-08 02:39:40|421.43|418.63|421.5|418.7|421.5|418.7|421.35|418.55|0
1649385600000|2022-04-08 02:40:00|421.43|418.63|421.35|418.55|421.43|418.63|421.35|418.55|0
1649385640000|2022-04-08 02:40:40|421.5|418.7|421.58|418.78|421.58|418.78|421.35|418.55|0
1649385650000|2022-04-08 02:40:50|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385660000|2022-04-08 02:41:00|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385670000|2022-04-08 02:41:10|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1649385690000|2022-04-08 02:41:30|421.27|418.47|421.2|418.4|421.35|418.55|421.2|418.4|0
1649385700000|2022-04-08 02:41:40|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1649385710000|2022-04-08 02:41:50|421.2|418.4|421.2|418.4|421.2|418.4|421.2|418.4|0
1649385720000|2022-04-08 02:42:00|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1649385730000|2022-04-08 02:42:10|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1649385740000|2022-04-08 02:42:20|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1649385750000|2022-04-08 02:42:30|420.75|417.95|420.6|417.8|420.75|417.95|420.6|417.8|0
1649385760000|2022-04-08 02:42:40|420.75|417.95|420.9|418.1|420.9|418.1|420.75|417.95|0
1649385770000|2022-04-08 02:42:50|420.75|417.95|420.9|418.1|420.9|418.1|420.75|417.95|0
1649385780000|2022-04-08 02:43:00|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1649385790000|2022-04-08 02:43:10|420.82|418.02|420.9|418.1|420.9|418.1|420.82|418.02|0
1649385800000|2022-04-08 02:43:20|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1649385810000|2022-04-08 02:43:30|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1649385830000|2022-04-08 02:43:50|420.82|418.02|420.75|417.95|420.82|418.02|420.75|417.95|0
1649385840000|2022-04-08 02:44:00|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1649385890000|2022-04-08 02:44:50|420.3|417.5|420.3|417.5|420.45|417.65|420.3|417.5|0
1649385900000|2022-04-08 02:45:00|420|417.2|420|417.2|420|417.2|420|417.2|0
1649385910000|2022-04-08 02:45:10|419.85|417.05|419.85|417.05|419.85|417.05|419.85|417.05|0
1649385920000|2022-04-08 02:45:20|420|417.2|420.15|417.35|420.3|417.5|420|417.2|0
1649385930000|2022-04-08 02:45:30|419.85|417.05|419.85|417.05|420|417.2|419.85|417.05|0
1649385940000|2022-04-08 02:45:40|419.7|416.9|419.7|416.9|419.7|416.9|419.7|416.9|0
1649385960000|2022-04-08 02:46:00|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1649385980000|2022-04-08 02:46:20|419.25|416.45|419.1|416.3|419.25|416.45|419.1|416.3|0
1649385990000|2022-04-08 02:46:30|419.55|416.75|419.4|416.6|419.55|416.75|419.4|416.6|0
1649386000000|2022-04-08 02:46:40|419.55|416.75|419.4|416.6|419.55|416.75|419.4|416.6|0
1649386030000|2022-04-08 02:47:10|419.55|416.75|419.25|416.45|419.55|416.75|419.25|416.45|0
1649386050000|2022-04-08 02:47:30|419.1|416.3|419.1|416.3|419.25|416.45|419.1|416.3|0
1649386060000|2022-04-08 02:47:40|419.25|416.45|419.1|416.3|419.25|416.45|419.1|416.3|0
1649386070000|2022-04-08 02:47:50|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1649386080000|2022-04-08 02:48:00|419.1|416.3|419.25|416.45|419.25|416.45|419.1|416.3|0
1649386090000|2022-04-08 02:48:10|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1649386100000|2022-04-08 02:48:20|419.55|416.75|419.4|416.6|419.55|416.75|419.4|416.6|0
1649386110000|2022-04-08 02:48:30|419.47|416.67|419.4|416.6|419.47|416.67|419.4|416.6|0
1649386130000|2022-04-08 02:48:50|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1649386160000|2022-04-08 02:49:20|419.32|416.52|419.55|416.75|419.55|416.75|419.32|416.52|0
1649386180000|2022-04-08 02:49:40|419.7|416.9|419.55|416.75|419.7|416.9|419.55|416.75|0
1649386190000|2022-04-08 02:49:50|419.7|416.9|419.7|416.9|419.7|416.9|419.7|416.9|0
1649386200000|2022-04-08 02:50:00|419.55|416.75|419.7|416.9|419.7|416.9|419.55|416.75|0
1649386210000|2022-04-08 02:50:10|419.77|416.97|419.7|416.9|419.77|416.97|419.7|416.9|0
1649386220000|2022-04-08 02:50:20|419.55|416.75|419.7|416.9|419.7|416.9|419.55|416.75|0
1649386230000|2022-04-08 02:50:30|419.62|416.82|419.55|416.75|419.62|416.82|419.55|416.75|0
1649386240000|2022-04-08 02:50:40|419.62|416.82|419.69|416.89|419.69|416.89|419.62|416.82|0
1649386260000|2022-04-08 02:51:00|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1649386270000|2022-04-08 02:51:10|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386280000|2022-04-08 02:51:20|419.55|416.75|419.4|416.6|419.55|416.75|419.4|416.6|0
1649386290000|2022-04-08 02:51:30|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1649386300000|2022-04-08 02:51:40|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386320000|2022-04-08 02:52:00|419.69|416.89|419.84|417.04|419.84|417.04|419.69|416.89|0
1649386330000|2022-04-08 02:52:10|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386340000|2022-04-08 02:52:20|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386360000|2022-04-08 02:52:40|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386380000|2022-04-08 02:53:00|419.77|416.97|419.69|416.89|419.77|416.97|419.69|416.89|0
1649386390000|2022-04-08 02:53:10|419.77|416.97|419.84|417.04|419.84|417.04|419.77|416.97|0
1649386400000|2022-04-08 02:53:20|419.69|416.89|419.54|416.74|419.69|416.89|419.54|416.74|0
1649386430000|2022-04-08 02:53:50|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386450000|2022-04-08 02:54:10|419.84|417.04|419.69|416.89|419.84|417.04|419.69|416.89|0
1649386500000|2022-04-08 02:55:00|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1649386510000|2022-04-08 02:55:10|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386520000|2022-04-08 02:55:20|419.54|416.74|419.62|416.82|419.62|416.82|419.54|416.74|0
1649386530000|2022-04-08 02:55:30|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386540000|2022-04-08 02:55:40|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386560000|2022-04-08 02:56:00|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386570000|2022-04-08 02:56:10|419.69|416.89|419.69|416.89|419.77|416.97|419.69|416.89|0
1649386580000|2022-04-08 02:56:20|419.54|416.74|419.69|416.89|419.69|416.89|419.54|416.74|0
1649386610000|2022-04-08 02:56:50|419.54|416.74|419.54|416.74|419.69|416.89|419.54|416.74|0
1649386670000|2022-04-08 02:57:50|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649386710000|2022-04-08 02:58:30|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386720000|2022-04-08 02:58:40|419.39|416.59|419.47|416.67|419.47|416.67|419.39|416.59|0
1649386730000|2022-04-08 02:58:50|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386750000|2022-04-08 02:59:10|419.39|416.59|419.24|416.44|419.39|416.59|419.24|416.44|0
1649386760000|2022-04-08 02:59:20|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649386800000|2022-04-08 03:00:00|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1649386840000|2022-04-08 03:00:40|419.09|416.29|419.09|416.29|419.09|416.29|419.09|416.29|0
1649386850000|2022-04-08 03:00:50|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1649386860000|2022-04-08 03:01:00|419.09|416.29|419.09|416.29|419.24|416.44|419.09|416.29|0
1649386870000|2022-04-08 03:01:10|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1649386910000|2022-04-08 03:01:50|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649386920000|2022-04-08 03:02:00|419.54|416.74|419.69|416.89|419.69|416.89|419.54|416.74|0
1649386940000|2022-04-08 03:02:20|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1649386950000|2022-04-08 03:02:30|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1649386960000|2022-04-08 03:02:40|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1649386970000|2022-04-08 03:02:50|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1649386980000|2022-04-08 03:03:00|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1649386990000|2022-04-08 03:03:10|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649387010000|2022-04-08 03:03:30|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649387030000|2022-04-08 03:03:50|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1649387060000|2022-04-08 03:04:20|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649387100000|2022-04-08 03:05:00|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1649387110000|2022-04-08 03:05:10|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649387120000|2022-04-08 03:05:20|420.67|417.87|420.74|417.94|420.74|417.94|420.67|417.87|0
1649387130000|2022-04-08 03:05:30|420.67|417.87|420.59|417.79|420.74|417.94|420.59|417.79|0
1649387140000|2022-04-08 03:05:40|420.67|417.87|420.59|417.79|420.74|417.94|420.59|417.79|0
1649387150000|2022-04-08 03:05:50|420.74|417.94|420.59|417.79|420.74|417.94|420.59|417.79|0
1649387160000|2022-04-08 03:06:00|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649387170000|2022-04-08 03:06:10|420.67|417.87|420.67|417.87|420.67|417.87|420.59|417.79|0
1649387180000|2022-04-08 03:06:20|420.59|417.79|420.74|417.94|420.74|417.94|420.59|417.79|0
1649387190000|2022-04-08 03:06:30|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1649387200000|2022-04-08 03:06:40|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649387210000|2022-04-08 03:06:50|420.59|417.79|420.44|417.64|420.59|417.79|420.44|417.64|0
1649387220000|2022-04-08 03:07:00|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649387240000|2022-04-08 03:07:20|420.44|417.64|420.44|417.64|420.44|417.64|420.37|417.57|0
1649387270000|2022-04-08 03:07:50|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649387280000|2022-04-08 03:08:00|420.37|417.57|420.37|417.57|420.37|417.57|420.29|417.49|0
1649387290000|2022-04-08 03:08:10|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649387310000|2022-04-08 03:08:30|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649387330000|2022-04-08 03:08:50|420.14|417.34|420.29|417.49|420.29|417.49|420.14|417.34|0
1649387350000|2022-04-08 03:09:10|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1649387370000|2022-04-08 03:09:30|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649387380000|2022-04-08 03:09:40|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1649387390000|2022-04-08 03:09:50|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1649387400000|2022-04-08 03:10:00|420.14|417.34|420.21|417.41|420.21|417.41|420.14|417.34|0
1649387410000|2022-04-08 03:10:10|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1649387420000|2022-04-08 03:10:20|420.06|417.26|420.14|417.34|420.14|417.34|420.06|417.26|0
1649387440000|2022-04-08 03:10:40|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1649387490000|2022-04-08 03:11:30|420.06|417.26|419.99|417.19|420.06|417.26|419.99|417.19|0
1649387500000|2022-04-08 03:11:40|419.91|417.11|419.84|417.04|419.91|417.11|419.84|417.04|0
1649387520000|2022-04-08 03:12:00|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649387530000|2022-04-08 03:12:10|419.24|416.44|419.39|416.59|419.39|416.59|419.24|416.44|0
1649387540000|2022-04-08 03:12:20|419.47|416.67|419.54|416.74|419.54|416.74|419.47|416.67|0
1649387570000|2022-04-08 03:12:50|419.47|416.67|419.54|416.74|419.54|416.74|419.47|416.67|0
1649387580000|2022-04-08 03:13:00|419.39|416.59|419.39|416.59|419.54|416.74|419.39|416.59|0
1649387590000|2022-04-08 03:13:10|419.24|416.44|419.24|416.44|419.24|416.44|419.09|416.29|0
1649387600000|2022-04-08 03:13:20|419.09|416.29|419.09|416.29|419.24|416.44|419.09|416.29|0
1649387610000|2022-04-08 03:13:30|419.24|416.44|419.47|416.67|419.47|416.67|419.24|416.44|0
1649387620000|2022-04-08 03:13:40|419.54|416.74|419.46|416.66|419.54|416.74|419.46|416.66|0
1649387630000|2022-04-08 03:13:50|419.39|416.59|419.39|416.59|419.54|416.74|419.39|416.59|0
1649387670000|2022-04-08 03:14:30|419.46|416.66|419.54|416.74|419.54|416.74|419.46|416.66|0
1649387680000|2022-04-08 03:14:40|419.39|416.59|419.54|416.74|419.54|416.74|419.39|416.59|0
1649387690000|2022-04-08 03:14:50|419.39|416.59|419.54|416.74|419.54|416.74|419.39|416.59|0
1649387700000|2022-04-08 03:15:00|419.69|416.89|419.84|417.04|419.84|417.04|419.69|416.89|0
1649387710000|2022-04-08 03:15:10|419.69|416.89|419.84|417.04|419.84|417.04|419.69|416.89|0
1649387720000|2022-04-08 03:15:20|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1649387730000|2022-04-08 03:15:30|419.84|417.04|419.69|416.89|419.84|417.04|419.69|416.89|0
1649387740000|2022-04-08 03:15:40|419.54|416.74|419.69|416.89|419.69|416.89|419.54|416.74|0
1649387750000|2022-04-08 03:15:50|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649387770000|2022-04-08 03:16:10|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649387780000|2022-04-08 03:16:20|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649387790000|2022-04-08 03:16:30|419.46|416.66|419.54|416.74|419.54|416.74|419.46|416.66|0
1649387840000|2022-04-08 03:17:20|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649387850000|2022-04-08 03:17:30|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1649387870000|2022-04-08 03:17:50|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649387900000|2022-04-08 03:18:20|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649387910000|2022-04-08 03:18:30|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649387920000|2022-04-08 03:18:40|419.61|416.81|419.53|416.73|419.61|416.81|419.53|416.73|0
1649387930000|2022-04-08 03:18:50|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649387940000|2022-04-08 03:19:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649387950000|2022-04-08 03:19:10|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649387970000|2022-04-08 03:19:30|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1649387980000|2022-04-08 03:19:40|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649387990000|2022-04-08 03:19:50|419.83|417.03|419.68|416.88|419.83|417.03|419.68|416.88|0
1649388000000|2022-04-08 03:20:00|419.83|417.03|419.83|417.03|419.83|417.03|419.76|416.96|0
1649388010000|2022-04-08 03:20:10|419.76|416.96|419.83|417.03|419.83|417.03|419.68|416.88|0
1649388020000|2022-04-08 03:20:20|419.76|416.96|419.68|416.88|419.76|416.96|419.68|416.88|0
1649388040000|2022-04-08 03:20:40|419.76|416.96|419.68|416.88|419.76|416.96|419.68|416.88|0
1649388060000|2022-04-08 03:21:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649388090000|2022-04-08 03:21:30|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649388100000|2022-04-08 03:21:40|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649388110000|2022-04-08 03:21:50|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649388130000|2022-04-08 03:22:10|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1649388140000|2022-04-08 03:22:20|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649388150000|2022-04-08 03:22:30|419.16|416.36|419.38|416.58|419.38|416.58|419.08|416.28|0
1649388160000|2022-04-08 03:22:40|419.08|416.28|418.94|416.14|419.08|416.28|418.94|416.14|0
1649388170000|2022-04-08 03:22:50|419.08|416.28|419.16|416.36|419.16|416.36|419.08|416.28|0
1649388180000|2022-04-08 03:23:00|419.08|416.28|419.08|416.28|419.23|416.43|419.08|416.28|0
1649388230000|2022-04-08 03:23:50|419.16|416.36|419.08|416.28|419.16|416.36|419.08|416.28|0
1649388240000|2022-04-08 03:24:00|419.23|416.43|419.08|416.28|419.23|416.43|419.08|416.28|0
1649388280000|2022-04-08 03:24:40|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649388290000|2022-04-08 03:24:50|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1649388300000|2022-04-08 03:25:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649388310000|2022-04-08 03:25:10|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649388320000|2022-04-08 03:25:20|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1649388330000|2022-04-08 03:25:30|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1649388340000|2022-04-08 03:25:40|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1649388360000|2022-04-08 03:26:00|419.91|417.11|419.98|417.18|419.98|417.18|419.83|417.03|0
1649388380000|2022-04-08 03:26:20|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1649388400000|2022-04-08 03:26:40|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649388430000|2022-04-08 03:27:10|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649388440000|2022-04-08 03:27:20|419.61|416.81|419.68|416.88|419.68|416.88|419.61|416.81|0
1649388480000|2022-04-08 03:28:00|419.83|417.03|419.83|417.03|419.91|417.11|419.83|417.03|0
1649388520000|2022-04-08 03:28:40|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1649388530000|2022-04-08 03:28:50|420.13|417.33|420.21|417.41|420.21|417.41|420.13|417.33|0
1649388540000|2022-04-08 03:29:00|420.13|417.33|419.98|417.18|420.13|417.33|419.98|417.18|0
1649388570000|2022-04-08 03:29:30|420.13|417.33|420.06|417.26|420.13|417.33|419.98|417.18|0
1649388580000|2022-04-08 03:29:40|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1649388600000|2022-04-08 03:30:00|420.06|417.26|419.83|417.03|420.06|417.26|419.83|417.03|0
1649388610000|2022-04-08 03:30:10|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1649388620000|2022-04-08 03:30:20|420.06|417.26|420.06|417.26|420.06|417.26|420.06|417.26|0
1649388630000|2022-04-08 03:30:30|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1649388640000|2022-04-08 03:30:40|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1649388650000|2022-04-08 03:30:50|420.06|417.26|420.13|417.33|420.13|417.33|419.98|417.18|0
1649388660000|2022-04-08 03:31:00|419.98|417.18|419.98|417.18|420.13|417.33|419.98|417.18|0
1649388670000|2022-04-08 03:31:10|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1649388680000|2022-04-08 03:31:20|420.28|417.48|420.28|417.48|420.28|417.48|420.21|417.41|0
1649388690000|2022-04-08 03:31:30|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649388700000|2022-04-08 03:31:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649388710000|2022-04-08 03:31:50|421.48|418.68|421.78|418.98|421.78|418.98|421.48|418.68|0
1649388720000|2022-04-08 03:32:00|421.48|418.68|421.78|418.98|421.78|418.98|421.48|418.68|0
1649388730000|2022-04-08 03:32:10|421.63|418.83|421.63|418.83|421.78|418.98|421.63|418.83|0
1649388740000|2022-04-08 03:32:20|421.48|418.68|421.33|418.53|421.48|418.68|421.33|418.53|0
1649388750000|2022-04-08 03:32:30|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1649388760000|2022-04-08 03:32:40|421.03|418.23|421.03|418.23|421.03|418.23|421.03|418.23|0
1649388780000|2022-04-08 03:33:00|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649388790000|2022-04-08 03:33:10|420.81|418.01|420.73|417.93|420.81|418.01|420.73|417.93|0
1649388800000|2022-04-08 03:33:20|420.81|418.01|420.73|417.93|420.81|418.01|420.73|417.93|0
1649388810000|2022-04-08 03:33:30|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1649388820000|2022-04-08 03:33:40|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1649388830000|2022-04-08 03:33:50|420.43|417.63|420.58|417.78|420.58|417.78|420.43|417.63|0
1649388840000|2022-04-08 03:34:00|420.73|417.93|420.81|418.01|420.81|418.01|420.73|417.93|0
1649388850000|2022-04-08 03:34:10|420.73|417.93|420.88|418.08|420.88|418.08|420.73|417.93|0
1649388870000|2022-04-08 03:34:30|420.81|418.01|420.73|417.93|420.81|418.01|420.73|417.93|0
1649388880000|2022-04-08 03:34:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649388900000|2022-04-08 03:35:00|421.03|418.23|421.03|418.23|421.03|418.23|420.88|418.08|0
1649388930000|2022-04-08 03:35:30|420.88|418.08|420.95|418.15|421.03|418.23|420.88|418.08|0
1649388940000|2022-04-08 03:35:40|420.73|417.93|420.8|418|420.8|418|420.73|417.93|0
1649388950000|2022-04-08 03:35:50|420.88|418.08|420.88|418.08|420.88|418.08|420.8|418|0
1649388960000|2022-04-08 03:36:00|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649388970000|2022-04-08 03:36:10|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1649389000000|2022-04-08 03:36:40|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649389030000|2022-04-08 03:37:10|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1649389040000|2022-04-08 03:37:20|420.73|417.93|420.73|417.93|420.8|418|420.73|417.93|0
1649389050000|2022-04-08 03:37:30|420.65|417.85|420.73|417.93|420.73|417.93|420.58|417.78|0
1649389070000|2022-04-08 03:37:50|420.65|417.85|420.73|417.93|420.73|417.93|420.65|417.85|0
1649389090000|2022-04-08 03:38:10|420.88|418.08|421.03|418.23|421.03|418.23|420.88|418.08|0
1649389100000|2022-04-08 03:38:20|420.95|418.15|420.88|418.08|421.03|418.23|420.88|418.08|0
1649389110000|2022-04-08 03:38:30|420.73|417.93|420.65|417.85|420.73|417.93|420.65|417.85|0
1649389120000|2022-04-08 03:38:40|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649389130000|2022-04-08 03:38:50|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649389140000|2022-04-08 03:39:00|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649389160000|2022-04-08 03:39:20|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1649389170000|2022-04-08 03:39:30|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1649389180000|2022-04-08 03:39:40|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649389210000|2022-04-08 03:40:10|420.8|418|420.73|417.93|420.8|418|420.73|417.93|0
1649389220000|2022-04-08 03:40:20|420.8|418|420.72|417.92|420.8|418|420.72|417.92|0
1649389230000|2022-04-08 03:40:30|420.58|417.78|420.57|417.77|420.58|417.78|420.57|417.77|0
1649389240000|2022-04-08 03:40:40|420.72|417.92|420.57|417.77|420.72|417.92|420.57|417.77|0
1649389250000|2022-04-08 03:40:50|420.72|417.92|420.65|417.85|420.72|417.92|420.65|417.85|0
1649389260000|2022-04-08 03:41:00|420.57|417.77|420.72|417.92|420.72|417.92|420.57|417.77|0
1649389270000|2022-04-08 03:41:10|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1649389280000|2022-04-08 03:41:20|420.65|417.85|420.65|417.85|420.72|417.92|420.65|417.85|0
1649389290000|2022-04-08 03:41:30|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389300000|2022-04-08 03:41:40|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1649389320000|2022-04-08 03:42:00|420.72|417.92|420.57|417.77|420.72|417.92|420.57|417.77|0
1649389330000|2022-04-08 03:42:10|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389350000|2022-04-08 03:42:30|420.57|417.77|420.72|417.92|420.72|417.92|420.57|417.77|0
1649389370000|2022-04-08 03:42:50|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649389380000|2022-04-08 03:43:00|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389410000|2022-04-08 03:43:30|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1649389430000|2022-04-08 03:43:50|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1649389440000|2022-04-08 03:44:00|420.5|417.7|420.42|417.62|420.5|417.7|420.42|417.62|0
1649389450000|2022-04-08 03:44:10|420.5|417.7|420.57|417.77|420.57|417.77|420.5|417.7|0
1649389460000|2022-04-08 03:44:20|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1649389470000|2022-04-08 03:44:30|420.27|417.47|420.2|417.4|420.27|417.47|420.2|417.4|0
1649389480000|2022-04-08 03:44:40|420.27|417.47|420.27|417.47|420.27|417.47|420.2|417.4|0
1649389530000|2022-04-08 03:45:30|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1649389570000|2022-04-08 03:46:10|420.35|417.55|420.27|417.47|420.35|417.55|420.27|417.47|0
1649389580000|2022-04-08 03:46:20|420.12|417.32|420.27|417.47|420.27|417.47|420.12|417.32|0
1649389620000|2022-04-08 03:47:00|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1649389630000|2022-04-08 03:47:10|420.27|417.47|420.27|417.47|420.27|417.47|420.27|417.47|0
1649389650000|2022-04-08 03:47:30|420.57|417.77|420.42|417.62|420.57|417.77|420.42|417.62|0
1649389670000|2022-04-08 03:47:50|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1649389680000|2022-04-08 03:48:00|420.27|417.47|420.27|417.47|420.35|417.55|420.27|417.47|0
1649389690000|2022-04-08 03:48:10|420.42|417.62|420.27|417.47|420.42|417.62|420.27|417.47|0
1649389700000|2022-04-08 03:48:20|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1649389710000|2022-04-08 03:48:30|420.27|417.47|420.42|417.62|420.42|417.62|420.27|417.47|0
1649389730000|2022-04-08 03:48:50|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1649389750000|2022-04-08 03:49:10|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389770000|2022-04-08 03:49:30|420.87|418.07|420.72|417.92|420.87|418.07|420.72|417.92|0
1649389780000|2022-04-08 03:49:40|420.87|418.07|420.8|418|420.87|418.07|420.8|418|0
1649389790000|2022-04-08 03:49:50|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649389820000|2022-04-08 03:50:20|420.72|417.92|420.72|417.92|420.8|418|420.72|417.92|0
1649389830000|2022-04-08 03:50:30|420.87|418.07|420.72|417.92|420.87|418.07|420.72|417.92|0
1649389840000|2022-04-08 03:50:40|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649389860000|2022-04-08 03:51:00|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389940000|2022-04-08 03:52:20|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649389950000|2022-04-08 03:52:30|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389980000|2022-04-08 03:53:00|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649390000000|2022-04-08 03:53:20|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649390060000|2022-04-08 03:54:20|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649390080000|2022-04-08 03:54:40|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649390090000|2022-04-08 03:54:50|421.77|418.97|421.77|418.97|421.92|419.12|421.77|418.97|0
1649390100000|2022-04-08 03:55:00|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649390110000|2022-04-08 03:55:10|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1649390120000|2022-04-08 03:55:20|421.85|419.05|422.07|419.27|422.07|419.27|421.77|418.97|0
1649390130000|2022-04-08 03:55:30|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390140000|2022-04-08 03:55:40|421.77|418.97|422.07|419.27|422.07|419.27|421.77|418.97|0
1649390150000|2022-04-08 03:55:50|421.92|419.12|421.77|418.97|421.92|419.12|421.77|418.97|0
1649390160000|2022-04-08 03:56:00|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390170000|2022-04-08 03:56:10|421.77|418.97|421.77|418.97|421.85|419.05|421.77|418.97|0
1649390180000|2022-04-08 03:56:20|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390210000|2022-04-08 03:56:50|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1649390240000|2022-04-08 03:57:20|421.62|418.82|421.47|418.67|421.62|418.82|421.47|418.67|0
1649390250000|2022-04-08 03:57:30|421.77|418.97|421.62|418.82|421.77|418.97|421.62|418.82|0
1649390290000|2022-04-08 03:58:10|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1649390350000|2022-04-08 03:59:10|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1649390390000|2022-04-08 03:59:50|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1649390400000|2022-04-08 04:00:00|421.02|418.22|421.02|418.22|421.02|418.22|420.87|418.07|0
1649390410000|2022-04-08 04:00:10|421.17|418.37|421.32|418.52|421.32|418.52|421.17|418.37|0
1649390420000|2022-04-08 04:00:20|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1649390440000|2022-04-08 04:00:40|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1649390450000|2022-04-08 04:00:50|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1649390480000|2022-04-08 04:01:20|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1649390490000|2022-04-08 04:01:30|421.09|418.29|421.32|418.52|421.32|418.52|421.09|418.29|0
1649390500000|2022-04-08 04:01:40|421.47|418.67|421.32|418.52|421.47|418.67|421.32|418.52|0
1649390520000|2022-04-08 04:02:00|421.47|418.67|421.47|418.67|421.47|418.67|421.32|418.52|0
1649390530000|2022-04-08 04:02:10|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649390560000|2022-04-08 04:02:40|421.47|418.67|421.54|418.74|421.54|418.74|421.47|418.67|0
1649390570000|2022-04-08 04:02:50|421.47|418.67|421.47|418.67|421.54|418.74|421.47|418.67|0
1649390580000|2022-04-08 04:03:00|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649390590000|2022-04-08 04:03:10|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1649390620000|2022-04-08 04:03:40|421.84|419.04|421.92|419.12|421.92|419.12|421.77|418.97|0
1649390670000|2022-04-08 04:04:30|421.77|418.97|421.92|419.12|422.07|419.27|421.77|418.97|0
1649390680000|2022-04-08 04:04:40|422.07|419.27|422.07|419.27|422.07|419.27|422.07|419.27|0
1649390700000|2022-04-08 04:05:00|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390720000|2022-04-08 04:05:20|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1649390740000|2022-04-08 04:05:40|421.62|418.82|421.77|418.97|421.77|418.97|421.62|418.82|0
1649390770000|2022-04-08 04:06:10|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390800000|2022-04-08 04:06:40|421.99|419.19|422.07|419.27|422.07|419.27|421.99|419.19|0
1649390810000|2022-04-08 04:06:50|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390820000|2022-04-08 04:07:00|421.77|418.97|421.92|419.12|421.92|419.12|421.77|418.97|0
1649390880000|2022-04-08 04:08:00|421.99|419.19|421.91|419.11|421.99|419.19|421.91|419.11|0
1649390890000|2022-04-08 04:08:10|421.99|419.19|422.07|419.27|422.07|419.27|421.99|419.19|0
1649390900000|2022-04-08 04:08:20|421.99|419.19|421.91|419.11|421.99|419.19|421.91|419.11|0
1649390910000|2022-04-08 04:08:30|421.99|419.19|421.99|419.19|421.99|419.19|421.99|419.19|0
1649390920000|2022-04-08 04:08:40|422.06|419.26|421.99|419.19|422.06|419.26|421.91|419.11|0
1649390930000|2022-04-08 04:08:50|422.06|419.26|421.91|419.11|422.06|419.26|421.91|419.11|0
1649390950000|2022-04-08 04:09:10|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1649390980000|2022-04-08 04:09:40|421.99|419.19|422.06|419.26|422.06|419.26|421.99|419.19|0
1649391000000|2022-04-08 04:10:00|421.99|419.19|421.91|419.11|421.99|419.19|421.91|419.11|0
1649391010000|2022-04-08 04:10:10|421.76|418.96|421.76|418.96|421.84|419.04|421.76|418.96|0
1649391060000|2022-04-08 04:11:00|421.61|418.81|421.61|418.81|421.61|418.81|421.61|418.81|0
1649391070000|2022-04-08 04:11:10|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649391080000|2022-04-08 04:11:20|421.61|418.81|421.54|418.74|421.61|418.81|421.54|418.74|0
1649391090000|2022-04-08 04:11:30|421.61|418.81|421.46|418.66|421.61|418.81|421.46|418.66|0
1649391100000|2022-04-08 04:11:40|421.61|418.81|421.76|418.96|421.76|418.96|421.61|418.81|0
1649391110000|2022-04-08 04:11:50|421.69|418.89|421.61|418.81|421.69|418.89|421.61|418.81|0
1649391130000|2022-04-08 04:12:10|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649391140000|2022-04-08 04:12:20|421.84|419.04|421.76|418.96|421.84|419.04|421.76|418.96|0
1649391160000|2022-04-08 04:12:40|421.61|418.81|421.61|418.81|421.61|418.81|421.61|418.81|0
1649391190000|2022-04-08 04:13:10|421.69|418.89|421.61|418.81|421.69|418.89|421.61|418.81|0
1649391240000|2022-04-08 04:14:00|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649391250000|2022-04-08 04:14:10|421.84|419.04|421.91|419.11|421.91|419.11|421.84|419.04|0
1649391270000|2022-04-08 04:14:30|421.99|419.19|421.91|419.11|421.99|419.19|421.91|419.11|0
1649391300000|2022-04-08 04:15:00|421.76|418.96|421.91|419.11|421.91|419.11|421.76|418.96|0
1649391310000|2022-04-08 04:15:10|421.84|419.04|421.84|419.04|421.84|419.04|421.84|419.04|0
1649391320000|2022-04-08 04:15:20|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649391330000|2022-04-08 04:15:30|421.84|419.04|421.91|419.11|421.91|419.11|421.84|419.04|0
1649391340000|2022-04-08 04:15:40|421.99|419.19|421.99|419.19|421.99|419.19|421.91|419.11|0
1649391350000|2022-04-08 04:15:50|422.06|419.26|421.91|419.11|422.06|419.26|421.91|419.11|0
1649391390000|2022-04-08 04:16:30|422.06|419.26|422.21|419.41|422.21|419.41|422.06|419.26|0
1649391400000|2022-04-08 04:16:40|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1649391410000|2022-04-08 04:16:50|422.29|419.49|422.21|419.41|422.29|419.49|422.21|419.41|0
1649391420000|2022-04-08 04:17:00|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1649391490000|2022-04-08 04:18:10|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1649391520000|2022-04-08 04:18:40|422.36|419.56|422.51|419.71|422.51|419.71|422.36|419.56|0
1649391530000|2022-04-08 04:18:50|422.44|419.64|422.36|419.56|422.44|419.64|422.36|419.56|0
1649391540000|2022-04-08 04:19:00|422.29|419.49|422.29|419.49|422.36|419.56|422.29|419.49|0
1649391550000|2022-04-08 04:19:10|422.36|419.56|422.21|419.41|422.36|419.56|422.21|419.41|0
1649391560000|2022-04-08 04:19:20|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1649391570000|2022-04-08 04:19:30|422.36|419.56|422.36|419.56|422.44|419.64|422.36|419.56|0
1649391580000|2022-04-08 04:19:40|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1649391600000|2022-04-08 04:20:00|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1649391610000|2022-04-08 04:20:10|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1649391620000|2022-04-08 04:20:20|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1649391670000|2022-04-08 04:21:10|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1649391680000|2022-04-08 04:21:20|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1649391730000|2022-04-08 04:22:10|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1649391740000|2022-04-08 04:22:20|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1649391750000|2022-04-08 04:22:30|422.51|419.71|422.36|419.56|422.51|419.71|422.36|419.56|0
1649391760000|2022-04-08 04:22:40|422.51|419.71|422.59|419.79|422.59|419.79|422.51|419.71|0
1649391770000|2022-04-08 04:22:50|422.51|419.71|422.59|419.79|422.59|419.79|422.51|419.71|0
1649391780000|2022-04-08 04:23:00|422.51|419.71|422.66|419.86|422.66|419.86|422.51|419.71|0
1649391800000|2022-04-08 04:23:20|422.51|419.71|424.47|421.67|424.47|421.67|422.51|419.71|0
1649391810000|2022-04-08 04:23:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649391830000|2022-04-08 04:23:50|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649391880000|2022-04-08 04:24:40|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649391900000|2022-04-08 04:25:00|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649391920000|2022-04-08 04:25:20|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649391950000|2022-04-08 04:25:50|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649391980000|2022-04-08 04:26:20|423.09|420.29|423.01|420.21|423.09|420.29|423.01|420.21|0
1649392010000|2022-04-08 04:26:50|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1649392020000|2022-04-08 04:27:00|422.86|420.06|422.86|420.06|422.86|420.06|422.71|419.91|0
1649392030000|2022-04-08 04:27:10|422.71|419.91|422.79|419.99|422.79|419.99|422.71|419.91|0
1649392040000|2022-04-08 04:27:20|422.71|419.91|422.86|420.06|422.86|420.06|422.71|419.91|0
1649392060000|2022-04-08 04:27:40|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1649392070000|2022-04-08 04:27:50|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649392090000|2022-04-08 04:28:10|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392100000|2022-04-08 04:28:20|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649392170000|2022-04-08 04:29:30|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392180000|2022-04-08 04:29:40|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649392200000|2022-04-08 04:30:00|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649392220000|2022-04-08 04:30:20|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649392230000|2022-04-08 04:30:30|422.79|419.99|422.86|420.06|422.86|420.06|422.79|419.99|0
1649392290000|2022-04-08 04:31:30|422.94|420.14|422.86|420.06|422.94|420.14|422.86|420.06|0
1649392300000|2022-04-08 04:31:40|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392330000|2022-04-08 04:32:10|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649392340000|2022-04-08 04:32:20|422.79|419.99|422.71|419.91|422.79|419.99|422.71|419.91|0
1649392360000|2022-04-08 04:32:40|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392390000|2022-04-08 04:33:10|423.09|420.29|423.01|420.21|423.09|420.29|423.01|420.21|0
1649392410000|2022-04-08 04:33:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649392440000|2022-04-08 04:34:00|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392470000|2022-04-08 04:34:30|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1649392480000|2022-04-08 04:34:40|423.01|420.21|422.86|420.06|423.01|420.21|422.86|420.06|0
1649392490000|2022-04-08 04:34:50|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392520000|2022-04-08 04:35:20|422.86|420.06|422.71|419.91|422.86|420.06|422.71|419.91|0
1649392530000|2022-04-08 04:35:30|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649392560000|2022-04-08 04:36:00|422.41|419.61|422.56|419.76|422.56|419.76|422.41|419.61|0
1649392600000|2022-04-08 04:36:40|422.41|419.61|422.41|419.61|422.48|419.68|422.41|419.61|0
1649392620000|2022-04-08 04:37:00|422.48|419.68|422.56|419.76|422.56|419.76|422.48|419.68|0
1649392630000|2022-04-08 04:37:10|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1649392640000|2022-04-08 04:37:20|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1649392660000|2022-04-08 04:37:40|422.26|419.46|422.26|419.46|422.26|419.46|422.26|419.46|0
1649392670000|2022-04-08 04:37:50|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1649392690000|2022-04-08 04:38:10|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649392700000|2022-04-08 04:38:20|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1649392710000|2022-04-08 04:38:30|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649392760000|2022-04-08 04:39:20|422.48|419.68|422.56|419.76|422.56|419.76|422.48|419.68|0
1649392790000|2022-04-08 04:39:50|422.48|419.68|422.56|419.76|422.56|419.76|422.48|419.68|0
1649392800000|2022-04-08 04:40:00|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1649392820000|2022-04-08 04:40:20|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649392830000|2022-04-08 04:40:30|422.25|419.45|422.33|419.53|422.33|419.53|422.25|419.45|0
1649392840000|2022-04-08 04:40:40|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1649392860000|2022-04-08 04:41:00|422.33|419.53|422.4|419.6|422.4|419.6|422.33|419.53|0
1649392880000|2022-04-08 04:41:20|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1649392900000|2022-04-08 04:41:40|422.1|419.3|422.18|419.38|422.25|419.45|422.1|419.3|0
1649392910000|2022-04-08 04:41:50|422.25|419.45|422.25|419.45|422.33|419.53|422.25|419.45|0
1649392970000|2022-04-08 04:42:50|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649392990000|2022-04-08 04:43:10|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649393010000|2022-04-08 04:43:30|423|420.2|423|420.2|423|420.2|423|420.2|0
1649393050000|2022-04-08 04:44:10|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1649393060000|2022-04-08 04:44:20|423|420.2|423.15|420.35|423.15|420.35|423|420.2|0
1649393080000|2022-04-08 04:44:40|423.08|420.28|423.08|420.28|423.15|420.35|423.08|420.28|0
1649393090000|2022-04-08 04:44:50|423.15|420.35|423.08|420.28|423.15|420.35|423.08|420.28|0
1649393100000|2022-04-08 04:45:00|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1649393160000|2022-04-08 04:46:00|423.3|420.5|423.38|420.58|423.38|420.58|423.3|420.5|0
1649393170000|2022-04-08 04:46:10|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649393200000|2022-04-08 04:46:40|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393220000|2022-04-08 04:47:00|423.53|420.73|423.53|420.73|423.53|420.73|423.53|420.73|0
1649393230000|2022-04-08 04:47:10|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649393250000|2022-04-08 04:47:30|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393270000|2022-04-08 04:47:50|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649393340000|2022-04-08 04:49:00|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393350000|2022-04-08 04:49:10|423.53|420.73|423.75|420.95|423.75|420.95|423.53|420.73|0
1649393400000|2022-04-08 04:50:00|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393410000|2022-04-08 04:50:10|423.75|420.95|423.83|421.03|423.83|421.03|423.75|420.95|0
1649393420000|2022-04-08 04:50:20|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393450000|2022-04-08 04:50:50|423.75|420.95|423.9|421.1|423.9|421.1|423.75|420.95|0
1649393460000|2022-04-08 04:51:00|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393480000|2022-04-08 04:51:20|423.83|421.03|423.75|420.95|423.83|421.03|423.75|420.95|0
1649393510000|2022-04-08 04:51:50|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393540000|2022-04-08 04:52:20|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393550000|2022-04-08 04:52:30|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393560000|2022-04-08 04:52:40|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649393570000|2022-04-08 04:52:50|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393580000|2022-04-08 04:53:00|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649393590000|2022-04-08 04:53:10|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1649393670000|2022-04-08 04:54:30|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1649393700000|2022-04-08 04:55:00|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1649393710000|2022-04-08 04:55:10|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1649393720000|2022-04-08 04:55:20|424.28|421.48|424.2|421.4|424.35|421.55|424.2|421.4|0
1649393730000|2022-04-08 04:55:30|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649393740000|2022-04-08 04:55:40|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393750000|2022-04-08 04:55:50|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393760000|2022-04-08 04:56:00|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393820000|2022-04-08 04:57:00|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393830000|2022-04-08 04:57:10|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393850000|2022-04-08 04:57:30|423.83|421.03|423.9|421.1|423.9|421.1|423.83|421.03|0
1649393930000|2022-04-08 04:58:50|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393940000|2022-04-08 04:59:00|423.6|420.8|423.75|420.95|423.75|420.95|423.6|420.8|0
1649393950000|2022-04-08 04:59:10|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393970000|2022-04-08 04:59:30|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393980000|2022-04-08 04:59:40|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393990000|2022-04-08 04:59:50|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649394000000|2022-04-08 05:00:00|423.6|420.8|423.45|420.65|423.6|420.8|423.45|420.65|0
1649394040000|2022-04-08 05:00:40|423.6|420.8|423.45|420.65|423.6|420.8|423.45|420.65|0
1649394060000|2022-04-08 05:01:00|423.15|420.35|423|420.2|423.15|420.35|423|420.2|0
1649394070000|2022-04-08 05:01:10|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1649394080000|2022-04-08 05:01:20|423.6|420.8|423.45|420.65|423.6|420.8|423.45|420.65|0
1649394100000|2022-04-08 05:01:40|423.6|420.8|423.45|420.65|423.6|420.8|423.45|420.65|0
1649394110000|2022-04-08 05:01:50|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1649394120000|2022-04-08 05:02:00|423.15|420.35|423|420.2|423.15|420.35|423|420.2|0
1649394130000|2022-04-08 05:02:10|422.85|420.05|423|420.2|423|420.2|422.85|420.05|0
1649394140000|2022-04-08 05:02:20|422.85|420.05|423|420.2|423|420.2|422.85|420.05|0
1649394150000|2022-04-08 05:02:30|422.93|420.13|423|420.2|423|420.2|422.93|420.13|0
1649394160000|2022-04-08 05:02:40|423.15|420.35|423.15|420.35|423.15|420.35|423|420.2|0
1649394170000|2022-04-08 05:02:50|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1649394180000|2022-04-08 05:03:00|423.23|420.43|423.23|420.43|423.23|420.43|423.15|420.35|0
1649394190000|2022-04-08 05:03:10|423.15|420.35|423.3|420.5|423.3|420.5|423.15|420.35|0
1649394200000|2022-04-08 05:03:20|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1649394210000|2022-04-08 05:03:30|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1649394220000|2022-04-08 05:03:40|423.38|420.58|423.38|420.58|423.38|420.58|423.38|420.58|0
1649394230000|2022-04-08 05:03:50|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649394240000|2022-04-08 05:04:00|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649394260000|2022-04-08 05:04:20|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649394290000|2022-04-08 05:04:50|423.6|420.8|423.6|420.8|423.75|420.95|423.6|420.8|0
1649394300000|2022-04-08 05:05:00|423.75|420.95|423.9|421.1|423.9|421.1|423.75|420.95|0
1649394310000|2022-04-08 05:05:10|423.98|421.18|424.05|421.25|424.05|421.25|423.98|421.18|0
1649394320000|2022-04-08 05:05:20|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649394330000|2022-04-08 05:05:30|424.05|421.25|423.9|421.1|424.05|421.25|423.9|421.1|0
1649394370000|2022-04-08 05:06:10|424.05|421.25|423.98|421.18|424.05|421.25|423.98|421.18|0
1649394380000|2022-04-08 05:06:20|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649394390000|2022-04-08 05:06:30|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1649394400000|2022-04-08 05:06:40|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649394410000|2022-04-08 05:06:50|424.13|421.33|424.05|421.25|424.13|421.33|424.05|421.25|0
1649394420000|2022-04-08 05:07:00|424.13|421.33|424.05|421.25|424.13|421.33|424.05|421.25|0
1649394430000|2022-04-08 05:07:10|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1649394440000|2022-04-08 05:07:20|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1649394450000|2022-04-08 05:07:30|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649394460000|2022-04-08 05:07:40|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1649394470000|2022-04-08 05:07:50|424.35|421.55|424.2|421.4|424.35|421.55|424.2|421.4|0
1649394480000|2022-04-08 05:08:00|424.28|421.48|424.2|421.4|424.28|421.48|424.2|421.4|0
1649394510000|2022-04-08 05:08:30|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1649394520000|2022-04-08 05:08:40|424.28|421.48|424.2|421.4|424.35|421.55|424.2|421.4|0
1649394530000|2022-04-08 05:08:50|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649394550000|2022-04-08 05:09:10|424.2|421.4|424.2|421.4|424.35|421.55|424.2|421.4|0
1649394560000|2022-04-08 05:09:20|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649394580000|2022-04-08 05:09:40|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649394590000|2022-04-08 05:09:50|423.75|420.95|423.45|420.65|423.75|420.95|423.45|420.65|0
1649394600000|2022-04-08 05:10:00|423.6|420.8|423.9|421.1|423.9|421.1|423.6|420.8|0
1649394610000|2022-04-08 05:10:10|423.82|421.02|423.6|420.8|423.82|421.02|423.6|420.8|0
1649394620000|2022-04-08 05:10:20|423.45|420.65|423.6|420.8|423.6|420.8|423.45|420.65|0
1649394630000|2022-04-08 05:10:30|423.44|420.64|423.52|420.72|423.52|420.72|423.44|420.64|0
1649394640000|2022-04-08 05:10:40|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649394670000|2022-04-08 05:11:10|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649394680000|2022-04-08 05:11:20|423.29|420.49|423.29|420.49|423.29|420.49|423.29|420.49|0
1649394690000|2022-04-08 05:11:30|423.14|420.34|423.29|420.49|423.29|420.49|423.14|420.34|0
1649394700000|2022-04-08 05:11:40|423.14|420.34|423.22|420.42|423.29|420.49|423.14|420.34|0
1649394710000|2022-04-08 05:11:50|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1649394720000|2022-04-08 05:12:00|423.29|420.49|423.22|420.42|423.29|420.49|423.22|420.42|0
1649394730000|2022-04-08 05:12:10|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1649394740000|2022-04-08 05:12:20|422.99|420.19|422.69|419.89|422.99|420.19|422.69|419.89|0
1649394750000|2022-04-08 05:12:30|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1649394760000|2022-04-08 05:12:40|422.99|420.19|422.84|420.04|422.99|420.19|422.84|420.04|0
1649394780000|2022-04-08 05:13:00|422.54|419.74|422.84|420.04|422.84|420.04|422.54|419.74|0
1649394800000|2022-04-08 05:13:20|422.69|419.89|422.69|419.89|422.69|419.89|422.69|419.89|0
1649394840000|2022-04-08 05:14:00|422.84|420.04|422.69|419.89|422.84|420.04|422.69|419.89|0
1649394850000|2022-04-08 05:14:10|422.54|419.74|422.54|419.74|422.54|419.74|422.39|419.59|0
1649394860000|2022-04-08 05:14:20|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1649394870000|2022-04-08 05:14:30|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1649394880000|2022-04-08 05:14:40|422.17|419.37|422.17|419.37|422.17|419.37|422.17|419.37|0
1649394890000|2022-04-08 05:14:50|422.09|419.29|421.94|419.14|422.09|419.29|421.94|419.14|0
1649394900000|2022-04-08 05:15:00|421.79|418.99|422.09|419.29|422.09|419.29|421.79|418.99|0
1649394910000|2022-04-08 05:15:10|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1649394920000|2022-04-08 05:15:20|421.79|418.99|421.64|418.84|421.79|418.99|421.64|418.84|0
1649394930000|2022-04-08 05:15:30|421.49|418.69|421.49|418.69|421.49|418.69|421.49|418.69|0
1649394940000|2022-04-08 05:15:40|421.19|418.39|421.19|418.39|421.27|418.47|421.19|418.39|0
1649394950000|2022-04-08 05:15:50|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1649394970000|2022-04-08 05:16:10|421.12|418.32|421.04|418.24|421.19|418.39|421.04|418.24|0
1649394980000|2022-04-08 05:16:20|421.19|418.39|421.34|418.54|421.34|418.54|421.19|418.39|0
1649395000000|2022-04-08 05:16:40|421.19|418.39|421.34|418.54|421.34|418.54|421.19|418.39|0
1649395010000|2022-04-08 05:16:50|421.19|418.39|421.04|418.24|421.19|418.39|421.04|418.24|0
1649395040000|2022-04-08 05:17:20|420.89|418.09|421.04|418.24|421.04|418.24|420.89|418.09|0
1649395050000|2022-04-08 05:17:30|420.89|418.09|421.04|418.24|421.19|418.39|420.89|418.09|0
1649395060000|2022-04-08 05:17:40|421.19|418.39|421.12|418.32|421.19|418.39|421.12|418.32|0
1649395070000|2022-04-08 05:17:50|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395080000|2022-04-08 05:18:00|420.97|418.17|421.19|418.39|421.19|418.39|420.97|418.17|0
1649395090000|2022-04-08 05:18:10|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395100000|2022-04-08 05:18:20|421.12|418.32|421.04|418.24|421.12|418.32|421.04|418.24|0
1649395130000|2022-04-08 05:18:50|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395140000|2022-04-08 05:19:00|420.97|418.17|420.89|418.09|420.97|418.17|420.89|418.09|0
1649395160000|2022-04-08 05:19:20|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649395180000|2022-04-08 05:19:40|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1649395190000|2022-04-08 05:19:50|420.52|417.72|420.59|417.79|420.59|417.79|420.52|417.72|0
1649395200000|2022-04-08 05:20:00|420.44|417.64|420.29|417.49|420.44|417.64|420.29|417.49|0
1649395210000|2022-04-08 05:20:10|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1649395240000|2022-04-08 05:20:40|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649395260000|2022-04-08 05:21:00|420.14|417.34|419.99|417.19|420.14|417.34|419.99|417.19|0
1649395270000|2022-04-08 05:21:10|420.14|417.34|420.14|417.34|420.29|417.49|420.14|417.34|0
1649395280000|2022-04-08 05:21:20|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649395300000|2022-04-08 05:21:40|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649395310000|2022-04-08 05:21:50|420.52|417.72|420.44|417.64|420.59|417.79|420.44|417.64|0
1649395320000|2022-04-08 05:22:00|420.89|418.09|420.82|418.02|420.89|418.09|420.74|417.94|0
1649395330000|2022-04-08 05:22:10|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395340000|2022-04-08 05:22:20|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395350000|2022-04-08 05:22:30|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395360000|2022-04-08 05:22:40|420.74|417.94|420.89|418.09|420.89|418.09|420.74|417.94|0
1649395410000|2022-04-08 05:23:30|420.74|417.94|420.74|417.94|420.89|418.09|420.74|417.94|0
1649395420000|2022-04-08 05:23:40|420.59|417.79|420.74|417.94|420.74|417.94|420.59|417.79|0
1649395430000|2022-04-08 05:23:50|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1649395440000|2022-04-08 05:24:00|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649395450000|2022-04-08 05:24:10|420.89|418.09|420.82|418.02|420.89|418.09|420.82|418.02|0
1649395460000|2022-04-08 05:24:20|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649395470000|2022-04-08 05:24:30|420.59|417.79|420.67|417.87|420.67|417.87|420.59|417.79|0
1649395480000|2022-04-08 05:24:40|420.59|417.79|420.59|417.79|420.67|417.87|420.59|417.79|0
1649395500000|2022-04-08 05:25:00|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649395510000|2022-04-08 05:25:10|420.97|418.17|420.59|417.79|420.97|418.17|420.59|417.79|0
1649395520000|2022-04-08 05:25:20|420.52|417.72|420.89|418.09|420.89|418.09|420.44|417.64|0
1649395540000|2022-04-08 05:25:40|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395560000|2022-04-08 05:26:00|420.89|418.09|421.04|418.24|421.04|418.24|420.89|418.09|0
1649395570000|2022-04-08 05:26:10|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395580000|2022-04-08 05:26:20|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1649395590000|2022-04-08 05:26:30|421.34|418.54|421.19|418.39|421.34|418.54|421.19|418.39|0
1649395600000|2022-04-08 05:26:40|421.34|418.54|421.19|418.39|421.34|418.54|421.19|418.39|0
1649395610000|2022-04-08 05:26:50|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395620000|2022-04-08 05:27:00|420.89|418.09|421.04|418.24|421.04|418.24|420.89|418.09|0
1649395640000|2022-04-08 05:27:20|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395650000|2022-04-08 05:27:30|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395660000|2022-04-08 05:27:40|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395670000|2022-04-08 05:27:50|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395730000|2022-04-08 05:28:50|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395740000|2022-04-08 05:29:00|421.04|418.24|421.04|418.24|421.12|418.32|421.04|418.24|0
1649395760000|2022-04-08 05:29:20|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395770000|2022-04-08 05:29:30|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649395780000|2022-04-08 05:29:40|420.59|417.79|420.59|417.79|420.74|417.94|420.59|417.79|0
1649395790000|2022-04-08 05:29:50|420.74|417.94|420.89|418.09|420.89|418.09|420.74|417.94|0
1649395800000|2022-04-08 05:30:00|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395810000|2022-04-08 05:30:10|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395820000|2022-04-08 05:30:20|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395840000|2022-04-08 05:30:40|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395850000|2022-04-08 05:30:50|420.82|418.02|420.74|417.94|420.82|418.02|420.74|417.94|0
1649395870000|2022-04-08 05:31:10|420.89|418.09|420.97|418.17|421.04|418.24|420.89|418.09|0
1649395880000|2022-04-08 05:31:20|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395900000|2022-04-08 05:31:40|420.74|417.94|420.89|418.09|420.89|418.09|420.74|417.94|0
1649395910000|2022-04-08 05:31:50|420.74|417.94|420.89|418.09|420.89|418.09|420.74|417.94|0
1649395920000|2022-04-08 05:32:00|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395950000|2022-04-08 05:32:30|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395970000|2022-04-08 05:32:50|421.11|418.31|421.19|418.39|421.19|418.39|421.11|418.31|0
1649395980000|2022-04-08 05:33:00|421.26|418.46|421.26|418.46|421.26|418.46|421.26|418.46|0
1649395990000|2022-04-08 05:33:10|421.34|418.54|421.19|418.39|421.34|418.54|421.19|418.39|0
1649396000000|2022-04-08 05:33:20|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1649396010000|2022-04-08 05:33:30|421.11|418.31|421.19|418.39|421.19|418.39|421.11|418.31|0
1649396020000|2022-04-08 05:33:40|421.11|418.31|421.11|418.31|421.19|418.39|421.11|418.31|0
1649396030000|2022-04-08 05:33:50|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649396040000|2022-04-08 05:34:00|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1649396050000|2022-04-08 05:34:10|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649396070000|2022-04-08 05:34:30|420.96|418.16|421.04|418.24|421.04|418.24|420.89|418.09|0
1649396080000|2022-04-08 05:34:40|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649396100000|2022-04-08 05:35:00|420.96|418.16|421.04|418.24|421.04|418.24|420.96|418.16|0
1649396110000|2022-04-08 05:35:10|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649396120000|2022-04-08 05:35:20|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649396150000|2022-04-08 05:35:50|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1649396160000|2022-04-08 05:36:00|421.04|418.24|421.18|418.38|421.18|418.38|421.04|418.24|0
1649396170000|2022-04-08 05:36:10|421.33|418.53|421.26|418.46|421.33|418.53|421.26|418.46|0
1649396180000|2022-04-08 05:36:20|421.33|418.53|421.18|418.38|421.33|418.53|421.18|418.38|0
1649396190000|2022-04-08 05:36:30|421.33|418.53|421.48|418.68|421.48|418.68|421.33|418.53|0
1649396210000|2022-04-08 05:36:50|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396220000|2022-04-08 05:37:00|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1649396250000|2022-04-08 05:37:30|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396270000|2022-04-08 05:37:50|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1649396280000|2022-04-08 05:38:00|421.41|418.61|421.48|418.68|421.48|418.68|421.41|418.61|0
1649396290000|2022-04-08 05:38:10|421.33|418.53|421.48|418.68|421.48|418.68|421.33|418.53|0
1649396300000|2022-04-08 05:38:20|421.41|418.61|421.33|418.53|421.48|418.68|421.33|418.53|0
1649396310000|2022-04-08 05:38:30|421.41|418.61|421.48|418.68|421.48|418.68|421.41|418.61|0
1649396320000|2022-04-08 05:38:40|421.41|418.61|421.33|418.53|421.41|418.61|421.33|418.53|0
1649396340000|2022-04-08 05:39:00|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1649396350000|2022-04-08 05:39:10|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396360000|2022-04-08 05:39:20|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1649396370000|2022-04-08 05:39:30|421.33|418.53|421.18|418.38|421.33|418.53|421.18|418.38|0
1649396380000|2022-04-08 05:39:40|421.33|418.53|421.18|418.38|421.33|418.53|421.18|418.38|0
1649396390000|2022-04-08 05:39:50|421.26|418.46|421.18|418.38|421.26|418.46|421.18|418.38|0
1649396400000|2022-04-08 05:40:00|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396410000|2022-04-08 05:40:10|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1649396420000|2022-04-08 05:40:20|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396450000|2022-04-08 05:40:50|421.18|418.38|421.48|418.68|421.48|418.68|421.18|418.38|0
1649396460000|2022-04-08 05:41:00|421.63|418.83|421.63|418.83|421.63|418.83|421.56|418.76|0
1649396470000|2022-04-08 05:41:10|421.56|418.76|421.63|418.83|421.63|418.83|421.56|418.76|0
1649396490000|2022-04-08 05:41:30|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1649396530000|2022-04-08 05:42:10|421.63|418.83|421.48|418.68|421.63|418.83|421.48|418.68|0
1649396540000|2022-04-08 05:42:20|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396550000|2022-04-08 05:42:30|421.26|418.46|421.33|418.53|421.33|418.53|421.26|418.46|0
1649396560000|2022-04-08 05:42:40|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1649396570000|2022-04-08 05:42:50|421.33|418.53|421.33|418.53|421.48|418.68|421.33|418.53|0
1649396580000|2022-04-08 05:43:00|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1649396620000|2022-04-08 05:43:40|421.33|418.53|421.26|418.46|421.33|418.53|421.18|418.38|0
1649396630000|2022-04-08 05:43:50|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396670000|2022-04-08 05:44:30|421.26|418.46|421.18|418.38|421.26|418.46|421.18|418.38|0
1649396690000|2022-04-08 05:44:50|421.11|418.31|421.03|418.23|421.11|418.31|421.03|418.23|0
1649396710000|2022-04-08 05:45:10|420.88|418.08|421.03|418.23|421.03|418.23|420.88|418.08|0
1649396720000|2022-04-08 05:45:20|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649396730000|2022-04-08 05:45:30|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649396740000|2022-04-08 05:45:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649396750000|2022-04-08 05:45:50|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649396760000|2022-04-08 05:46:00|420.88|418.08|420.73|417.93|420.88|418.08|420.73|417.93|0
1649396770000|2022-04-08 05:46:10|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649396800000|2022-04-08 05:46:40|420.73|417.93|420.43|417.63|420.73|417.93|420.43|417.63|0
1649396810000|2022-04-08 05:46:50|420.51|417.71|420.58|417.78|420.58|417.78|420.51|417.71|0
1649396830000|2022-04-08 05:47:10|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1649396840000|2022-04-08 05:47:20|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1649396850000|2022-04-08 05:47:30|420.43|417.63|420.73|417.93|420.73|417.93|420.43|417.63|0
1649396860000|2022-04-08 05:47:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649396870000|2022-04-08 05:47:50|420.73|417.93|420.66|417.86|420.73|417.93|420.66|417.86|0
1649396880000|2022-04-08 05:48:00|420.73|417.93|421.03|418.23|421.03|418.23|420.73|417.93|0
1649396910000|2022-04-08 05:48:30|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649396930000|2022-04-08 05:48:50|420.81|418.01|420.73|417.93|420.88|418.08|420.73|417.93|0
1649396940000|2022-04-08 05:49:00|420.58|417.78|420.58|417.78|420.73|417.93|420.58|417.78|0
1649396950000|2022-04-08 05:49:10|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1649396960000|2022-04-08 05:49:20|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1649396970000|2022-04-08 05:49:30|420.36|417.56|420.43|417.63|420.43|417.63|420.36|417.56|0
1649396990000|2022-04-08 05:49:50|420.36|417.56|420.36|417.56|420.36|417.56|420.36|417.56|0
1649397000000|2022-04-08 05:50:00|420.43|417.63|420.58|417.78|420.66|417.86|420.43|417.63|0
1649397010000|2022-04-08 05:50:10|420.36|417.56|420.28|417.48|420.36|417.56|420.28|417.48|0
1649397020000|2022-04-08 05:50:20|420.43|417.63|420.43|417.63|420.43|417.63|420.36|417.56|0
1649397030000|2022-04-08 05:50:30|420.28|417.48|420.58|417.78|420.58|417.78|420.28|417.48|0
1649397040000|2022-04-08 05:50:40|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1649397050000|2022-04-08 05:50:50|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1649397060000|2022-04-08 05:51:00|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1649397070000|2022-04-08 05:51:10|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1649397080000|2022-04-08 05:51:20|420.13|417.33|420.21|417.41|420.21|417.41|420.13|417.33|0
1649397090000|2022-04-08 05:51:30|420.13|417.33|419.98|417.18|420.13|417.33|419.98|417.18|0
1649397100000|2022-04-08 05:51:40|419.83|417.03|419.53|416.73|419.83|417.03|419.53|416.73|0
1649397110000|2022-04-08 05:51:50|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649397120000|2022-04-08 05:52:00|419.23|416.43|419.23|416.43|419.38|416.58|419.23|416.43|0
1649397130000|2022-04-08 05:52:10|419.09|416.29|419.09|416.29|419.09|416.29|419.09|416.29|0
1649397140000|2022-04-08 05:52:20|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649397150000|2022-04-08 05:52:30|419.68|416.88|419.53|416.73|419.68|416.88|419.53|416.73|0
1649397160000|2022-04-08 05:52:40|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649397170000|2022-04-08 05:52:50|419.38|416.58|419.53|416.73|419.61|416.81|419.38|416.58|0
1649397180000|2022-04-08 05:53:00|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649397190000|2022-04-08 05:53:10|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649397210000|2022-04-08 05:53:30|419.23|416.43|419.38|416.58|419.38|416.58|419.23|416.43|0
1649397230000|2022-04-08 05:53:50|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649397240000|2022-04-08 05:54:00|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1649397260000|2022-04-08 05:54:20|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649397270000|2022-04-08 05:54:30|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649397280000|2022-04-08 05:54:40|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649397300000|2022-04-08 05:55:00|419.61|416.81|419.53|416.73|419.68|416.88|419.53|416.73|0
1649397310000|2022-04-08 05:55:10|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649397320000|2022-04-08 05:55:20|419.38|416.58|419.08|416.28|419.38|416.58|419.08|416.28|0
1649397330000|2022-04-08 05:55:30|418.79|415.99|418.64|415.84|418.79|415.99|418.49|415.69|0
1649397340000|2022-04-08 05:55:40|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1649397350000|2022-04-08 05:55:50|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1649397360000|2022-04-08 05:56:00|418.79|415.99|418.71|415.91|418.79|415.99|418.71|415.91|0
1649397370000|2022-04-08 05:56:10|418.79|415.99|418.64|415.84|418.79|415.99|418.64|415.84|0
1649397380000|2022-04-08 05:56:20|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1649397390000|2022-04-08 05:56:30|418.64|415.84|418.64|415.84|418.64|415.84|418.64|415.84|0
1649397410000|2022-04-08 05:56:50|418.79|415.99|418.64|415.84|418.79|415.99|418.64|415.84|0
1649397430000|2022-04-08 05:57:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649397440000|2022-04-08 05:57:20|418.79|415.99|418.71|415.91|418.79|415.99|418.71|415.91|0
1649397450000|2022-04-08 05:57:30|418.64|415.84|418.78|415.98|418.78|415.98|418.64|415.84|0
1649397460000|2022-04-08 05:57:40|418.93|416.13|418.93|416.13|419.08|416.28|418.93|416.13|0
1649397470000|2022-04-08 05:57:50|418.78|415.98|418.78|415.98|418.93|416.13|418.78|415.98|0
1649397480000|2022-04-08 05:58:00|418.93|416.13|419.01|416.21|419.01|416.21|418.93|416.13|0
1649397490000|2022-04-08 05:58:10|418.93|416.13|418.78|415.98|418.93|416.13|418.78|415.98|0
1649397500000|2022-04-08 05:58:20|418.93|416.13|418.93|416.13|419.01|416.21|418.86|416.06|0
1649397510000|2022-04-08 05:58:30|418.86|416.06|418.93|416.13|418.93|416.13|418.86|416.06|0
1649397520000|2022-04-08 05:58:40|418.78|415.98|418.78|415.98|418.78|415.98|418.71|415.91|0
1649397530000|2022-04-08 05:58:50|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649397550000|2022-04-08 05:59:10|419.08|416.28|419.23|416.43|419.23|416.43|419.08|416.28|0
1649397560000|2022-04-08 05:59:20|419.08|416.28|419.23|416.43|419.23|416.43|419.08|416.28|0
1649397570000|2022-04-08 05:59:30|419.08|416.28|419.01|416.21|419.08|416.28|418.93|416.13|0
1649397580000|2022-04-08 05:59:40|419.08|416.28|419.23|416.43|419.23|416.43|419.08|416.28|0
1649397590000|2022-04-08 05:59:50|419.16|416.36|419.08|416.28|419.23|416.43|419.08|416.28|0
1649397600000|2022-04-08 06:00:00|418.93|416.13|418.93|416.13|418.93|416.13|418.63|415.83|0
1649397610000|2022-04-08 06:00:10|418.63|415.83|418.71|415.91|418.71|415.91|418.63|415.83|0
1649397620000|2022-04-08 06:00:20|418.63|415.83|418.49|415.69|418.63|415.83|418.49|415.69|0
1649397630000|2022-04-08 06:00:30|418.34|415.54|418.34|415.54|418.49|415.69|418.34|415.54|0
1649397640000|2022-04-08 06:00:40|418.41|415.61|418.49|415.69|418.49|415.69|418.41|415.61|0
1649397650000|2022-04-08 06:00:50|418.41|415.61|418.34|415.54|418.41|415.61|418.34|415.54|0
1649397660000|2022-04-08 06:01:00|418.49|415.69|418.34|415.54|418.49|415.69|418.34|415.54|0
1649397700000|2022-04-08 06:01:40|418.19|415.39|418.19|415.39|418.19|415.39|418.19|415.39|0
1649397710000|2022-04-08 06:01:50|418.34|415.54|418.19|415.39|418.34|415.54|418.19|415.39|0
1649397720000|2022-04-08 06:02:00|418.04|415.24|418.34|415.54|418.34|415.54|418.04|415.24|0
1649397730000|2022-04-08 06:02:10|418.19|415.39|418.34|415.54|418.34|415.54|418.19|415.39|0
1649397740000|2022-04-08 06:02:20|418.26|415.46|418.63|415.83|418.63|415.83|418.26|415.46|0
1649397750000|2022-04-08 06:02:30|418.48|415.68|418.78|415.98|418.78|415.98|418.48|415.68|0
1649397760000|2022-04-08 06:02:40|418.93|416.13|418.93|416.13|418.93|416.13|418.86|416.06|0
1649397770000|2022-04-08 06:02:50|419.08|416.28|419.08|416.28|419.08|416.28|419.01|416.21|0
1649397780000|2022-04-08 06:03:00|418.93|416.13|418.93|416.13|419.08|416.28|418.93|416.13|0
1649397790000|2022-04-08 06:03:10|418.78|415.98|418.63|415.83|418.78|415.98|418.63|415.83|0
1649397800000|2022-04-08 06:03:20|418.56|415.76|418.56|415.76|418.63|415.83|418.48|415.68|0
1649397810000|2022-04-08 06:03:30|418.78|415.98|419.08|416.28|419.08|416.28|418.78|415.98|0
1649397820000|2022-04-08 06:03:40|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649397830000|2022-04-08 06:03:50|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649397840000|2022-04-08 06:04:00|419.68|416.88|419.83|417.03|419.83|417.03|419.68|416.88|0
1649397850000|2022-04-08 06:04:10|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1649397860000|2022-04-08 06:04:20|419.76|416.96|419.83|417.03|419.83|417.03|419.76|416.96|0
1649397870000|2022-04-08 06:04:30|419.98|417.18|419.83|417.03|419.98|417.18|419.83|417.03|0
1649397880000|2022-04-08 06:04:40|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649397900000|2022-04-08 06:05:00|419.61|416.81|419.53|416.73|419.68|416.88|419.53|416.73|0
1649397910000|2022-04-08 06:05:10|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1649397920000|2022-04-08 06:05:20|419.23|416.43|419.08|416.28|419.23|416.43|419.08|416.28|0
1649397930000|2022-04-08 06:05:30|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649397950000|2022-04-08 06:05:50|419.01|416.21|419.08|416.28|419.08|416.28|419.01|416.21|0
1649397970000|2022-04-08 06:06:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649397990000|2022-04-08 06:06:30|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1649398000000|2022-04-08 06:06:40|419.01|416.21|419.08|416.28|419.08|416.28|419.01|416.21|0
1649398010000|2022-04-08 06:06:50|418.93|416.13|419.08|416.28|419.08|416.28|418.93|416.13|0
1649398020000|2022-04-08 06:07:00|418.93|416.13|419.23|416.43|419.23|416.43|418.93|416.13|0
1649398040000|2022-04-08 06:07:20|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1649398050000|2022-04-08 06:07:30|419.23|416.43|419.16|416.36|419.23|416.43|419.08|416.28|0
1649398060000|2022-04-08 06:07:40|419.08|416.28|418.93|416.13|419.08|416.28|418.78|415.98|0
1649398080000|2022-04-08 06:08:00|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1649398090000|2022-04-08 06:08:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649398120000|2022-04-08 06:08:40|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1649398140000|2022-04-08 06:09:00|418.48|415.68|418.26|415.46|418.48|415.68|418.26|415.46|0
1649398150000|2022-04-08 06:09:10|418.18|415.38|418.33|415.53|418.33|415.53|418.18|415.38|0
1649398160000|2022-04-08 06:09:20|418.18|415.38|418.03|415.23|418.18|415.38|418.03|415.23|0
1649398170000|2022-04-08 06:09:30|418.18|415.38|418.03|415.23|418.18|415.38|418.03|415.23|0
1649398190000|2022-04-08 06:09:50|417.14|414.34|417.14|414.34|417.14|414.34|417.14|414.34|0
1649398200000|2022-04-08 06:10:00|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1649398210000|2022-04-08 06:10:10|417.44|414.64|417.44|414.64|417.44|414.64|417.44|414.64|0
1649398220000|2022-04-08 06:10:20|417.59|414.79|417.44|414.64|417.59|414.79|417.44|414.64|0
1649398230000|2022-04-08 06:10:30|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1649398250000|2022-04-08 06:10:50|417.44|414.64|417.59|414.79|417.59|414.79|417.44|414.64|0
1649398260000|2022-04-08 06:11:00|417.66|414.86|417.74|414.94|417.74|414.94|417.66|414.86|0
1649398270000|2022-04-08 06:11:10|417.66|414.86|417.74|414.94|417.74|414.94|417.66|414.86|0
1649398280000|2022-04-08 06:11:20|417.89|415.09|418.03|415.23|418.03|415.23|417.89|415.09|0
1649398290000|2022-04-08 06:11:30|417.89|415.09|417.88|415.08|417.89|415.09|417.88|415.08|0
1649398300000|2022-04-08 06:11:40|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1649398310000|2022-04-08 06:11:50|417.74|414.94|417.74|414.94|417.74|414.94|417.74|414.94|0
1649398320000|2022-04-08 06:12:00|417.88|415.08|417.96|415.16|417.96|415.16|417.88|415.08|0
1649398330000|2022-04-08 06:12:10|418.03|415.23|418.03|415.23|418.03|415.23|417.96|415.16|0
1649398340000|2022-04-08 06:12:20|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1649398350000|2022-04-08 06:12:30|417.88|415.08|418.18|415.38|418.18|415.38|417.88|415.08|0
1649398360000|2022-04-08 06:12:40|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1649398370000|2022-04-08 06:12:50|418.11|415.31|418.11|415.31|418.18|415.38|418.11|415.31|0
1649398380000|2022-04-08 06:13:00|418.18|415.38|418.18|415.38|418.18|415.38|418.18|415.38|0
1649398390000|2022-04-08 06:13:10|418.11|415.31|418.03|415.23|418.11|415.31|418.03|415.23|0
1649398400000|2022-04-08 06:13:20|418.18|415.38|418.18|415.38|418.18|415.38|418.18|415.38|0
1649398410000|2022-04-08 06:13:30|418.48|415.68|418.63|415.83|418.63|415.83|418.48|415.68|0
1649398420000|2022-04-08 06:13:40|418.71|415.91|418.78|415.98|418.78|415.98|418.71|415.91|0
1649398430000|2022-04-08 06:13:50|418.93|416.13|418.93|416.13|419.01|416.21|418.93|416.13|0
1649398440000|2022-04-08 06:14:00|419.01|416.21|419.01|416.21|419.08|416.28|419.01|416.21|0
1649398450000|2022-04-08 06:14:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649398460000|2022-04-08 06:14:20|418.78|415.98|418.78|415.98|418.93|416.13|418.78|415.98|0
1649398470000|2022-04-08 06:14:30|418.93|416.13|418.78|415.98|418.93|416.13|418.78|415.98|0
1649398480000|2022-04-08 06:14:40|418.86|416.06|418.78|415.98|418.86|416.06|418.78|415.98|0
1649398490000|2022-04-08 06:14:50|418.56|415.76|418.48|415.68|418.56|415.76|418.48|415.68|0
1649398510000|2022-04-08 06:15:10|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1649398530000|2022-04-08 06:15:30|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1649398540000|2022-04-08 06:15:40|418.71|415.91|418.63|415.83|418.71|415.91|418.63|415.83|0
1649398550000|2022-04-08 06:15:50|418.78|415.98|418.63|415.83|418.78|415.98|418.63|415.83|0
1649398560000|2022-04-08 06:16:00|418.78|415.98|418.78|415.98|418.78|415.98|418.71|415.91|0
1649398570000|2022-04-08 06:16:10|418.56|415.76|418.18|415.38|418.56|415.76|418.18|415.38|0
1649398580000|2022-04-08 06:16:20|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1649398590000|2022-04-08 06:16:30|417.73|414.93|417.88|415.08|417.88|415.08|417.73|414.93|0
1649398600000|2022-04-08 06:16:40|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1649398630000|2022-04-08 06:17:10|418.26|415.46|418.33|415.53|418.33|415.53|418.26|415.46|0
1649398650000|2022-04-08 06:17:30|418.26|415.46|418.33|415.53|418.33|415.53|418.26|415.46|0
1649398670000|2022-04-08 06:17:50|418.26|415.46|418.33|415.53|418.33|415.53|418.26|415.46|0
1649398680000|2022-04-08 06:18:00|418.26|415.46|417.88|415.08|418.26|415.46|417.88|415.08|0
1649398690000|2022-04-08 06:18:10|417.81|415.01|417.73|414.93|417.81|415.01|417.73|414.93|0
1649398700000|2022-04-08 06:18:20|417.66|414.86|417.58|414.78|417.66|414.86|417.58|414.78|0
1649398710000|2022-04-08 06:18:30|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1649398720000|2022-04-08 06:18:40|417.14|414.34|417.22|414.42|417.22|414.42|417.14|414.34|0
1649398730000|2022-04-08 06:18:50|417.14|414.34|417.14|414.34|417.21|414.41|417.14|414.34|0
1649398740000|2022-04-08 06:19:00|417.21|414.41|417.29|414.49|417.29|414.49|417.21|414.41|0
1649398750000|2022-04-08 06:19:10|417.44|414.64|417.44|414.64|417.44|414.64|417.44|414.64|0
1649398760000|2022-04-08 06:19:20|417.51|414.71|417.58|414.78|417.58|414.78|417.51|414.71|0
1649398770000|2022-04-08 06:19:30|417.88|415.08|417.73|414.93|417.88|415.08|417.73|414.93|0
1649398780000|2022-04-08 06:19:40|417.88|415.08|417.81|415.01|417.88|415.08|417.81|415.01|0
1649398790000|2022-04-08 06:19:50|417.88|415.08|418.03|415.23|418.03|415.23|417.88|415.08|0
1649398800000|2022-04-08 06:20:00|418.18|415.38|418.11|415.31|418.18|415.38|418.11|415.31|0
1649398810000|2022-04-08 06:20:10|417.42|414.62|417.35|414.55|417.42|414.62|417.35|414.55|0
1649398820000|2022-04-08 06:20:20|417.42|414.62|417.27|414.47|417.5|414.7|417.27|414.47|0
1649398830000|2022-04-08 06:20:30|417.2|414.4|417.2|414.4|417.2|414.4|417.2|414.4|0
1649398840000|2022-04-08 06:20:40|417.27|414.47|417.42|414.62|417.42|414.62|417.27|414.47|0
1649398860000|2022-04-08 06:21:00|417.27|414.47|417.12|414.32|417.27|414.47|417.12|414.32|0
1649398870000|2022-04-08 06:21:10|416.98|414.18|416.98|414.18|416.98|414.18|416.98|414.18|0
1649398890000|2022-04-08 06:21:30|417.12|414.32|416.9|414.1|417.12|414.32|416.9|414.1|0
1649398900000|2022-04-08 06:21:40|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1649398910000|2022-04-08 06:21:50|416.68|413.88|416.83|414.03|416.83|414.03|416.68|413.88|0
1649398920000|2022-04-08 06:22:00|416.16|413.36|416.01|413.21|416.16|413.36|416.01|413.21|0
1649398930000|2022-04-08 06:22:10|415.86|413.06|416.01|413.21|416.16|413.36|415.86|413.06|0
1649398940000|2022-04-08 06:22:20|415.86|413.06|416.01|413.21|416.01|413.21|415.86|413.06|0
1649398960000|2022-04-08 06:22:40|415.71|412.91|415.56|412.76|415.71|412.91|415.56|412.76|0
1649398970000|2022-04-08 06:22:50|415.64|412.84|415.71|412.91|415.71|412.91|415.64|412.84|0
1649398980000|2022-04-08 06:23:00|415.64|412.84|415.71|412.91|415.71|412.91|415.64|412.84|0
1649398990000|2022-04-08 06:23:10|415.86|413.06|415.71|412.91|415.86|413.06|415.71|412.91|0
1649399000000|2022-04-08 06:23:20|415.64|412.84|415.56|412.76|415.71|412.91|415.56|412.76|0
1649399010000|2022-04-08 06:23:30|415.41|412.61|415.26|412.46|415.49|412.69|415.26|412.46|0
1649399020000|2022-04-08 06:23:40|415.11|412.31|414.96|412.16|415.11|412.31|414.96|412.16|0
1649399030000|2022-04-08 06:23:50|414.82|412.02|414.82|412.02|414.82|412.02|414.82|412.02|0
1649399040000|2022-04-08 06:24:00|414.96|412.16|414.52|411.72|414.96|412.16|414.52|411.72|0
1649399050000|2022-04-08 06:24:10|414.67|411.87|414.74|411.94|414.74|411.94|414.67|411.87|0
1649399060000|2022-04-08 06:24:20|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1649399070000|2022-04-08 06:24:30|414.81|412.01|414.81|412.01|414.89|412.09|414.81|412.01|0
1649399080000|2022-04-08 06:24:40|414.67|411.87|414.3|411.5|414.67|411.87|414.3|411.5|0
1649399090000|2022-04-08 06:24:50|414.15|411.35|414.07|411.27|414.15|411.35|414.07|411.27|0
1649399100000|2022-04-08 06:25:00|414.22|411.42|414.07|411.27|414.22|411.42|414.07|411.27|0
1649399110000|2022-04-08 06:25:10|414.22|411.42|414.37|411.57|414.37|411.57|414.22|411.42|0
1649399130000|2022-04-08 06:25:30|414.59|411.79|414.52|411.72|414.59|411.79|414.52|411.72|0
1649399140000|2022-04-08 06:25:40|414.37|411.57|414.52|411.72|414.52|411.72|414.37|411.57|0
1649399170000|2022-04-08 06:26:10|414.67|411.87|414.52|411.72|414.67|411.87|414.52|411.72|0
1649399180000|2022-04-08 06:26:20|414.37|411.57|414.22|411.42|414.37|411.57|414.22|411.42|0
1649399190000|2022-04-08 06:26:30|414.15|411.35|414.22|411.42|414.22|411.42|414.07|411.27|0
1649399200000|2022-04-08 06:26:40|414.07|411.27|414.07|411.27|414.15|411.35|414.07|411.27|0
1649399210000|2022-04-08 06:26:50|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1649399220000|2022-04-08 06:27:00|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1649399230000|2022-04-08 06:27:10|414.22|411.42|414.07|411.27|414.22|411.42|414.07|411.27|0
1649399250000|2022-04-08 06:27:30|414.84|412.04|414.55|411.75|414.84|412.04|414.55|411.75|0
1649399260000|2022-04-08 06:27:40|414.4|411.6|414.84|412.04|414.84|412.04|414.4|411.6|0
1649399270000|2022-04-08 06:27:50|414.99|412.19|415.14|412.34|415.14|412.34|414.99|412.19|0
1649399280000|2022-04-08 06:28:00|415.07|412.27|413.82|411.02|415.07|412.27|413.82|411.02|0
1649399290000|2022-04-08 06:28:10|414.19|411.39|414.41|411.61|414.41|411.61|414.19|411.39|0
1649399300000|2022-04-08 06:28:20|414.26|411.46|414.41|411.61|414.41|411.61|414.26|411.46|0
1649399310000|2022-04-08 06:28:30|414.19|411.39|414.26|411.46|414.26|411.46|414.11|411.31|0
1649399320000|2022-04-08 06:28:40|414.41|411.61|414.56|411.76|414.56|411.76|414.41|411.61|0
1649399330000|2022-04-08 06:28:50|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1649399340000|2022-04-08 06:29:00|414.86|412.06|414.86|412.06|414.86|412.06|414.71|411.91|0
1649399350000|2022-04-08 06:29:10|414.71|411.91|414.71|411.91|414.71|411.91|414.64|411.84|0
1649399360000|2022-04-08 06:29:20|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1649399370000|2022-04-08 06:29:30|414.71|411.91|414.86|412.06|414.86|412.06|414.71|411.91|0
1649399380000|2022-04-08 06:29:40|415.01|412.21|415.01|412.21|415.15|412.35|415.01|412.21|0
1649399390000|2022-04-08 06:29:50|414.86|412.06|415.15|412.35|415.15|412.35|414.86|412.06|0
1649399400000|2022-04-08 06:30:00|415.01|412.21|414.93|412.13|415.01|412.21|414.93|412.13|0
1649399410000|2022-04-08 06:30:10|414.71|411.91|414.86|412.06|415.01|412.21|414.71|411.91|0
1649399430000|2022-04-08 06:30:30|414.93|412.13|415.01|412.21|415.01|412.21|414.93|412.13|0
1649399440000|2022-04-08 06:30:40|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1649399450000|2022-04-08 06:30:50|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1649399460000|2022-04-08 06:31:00|414.78|411.98|414.56|411.76|414.78|411.98|414.56|411.76|0
1649399470000|2022-04-08 06:31:10|414.71|411.91|414.56|411.76|414.71|411.91|414.56|411.76|0
1649399480000|2022-04-08 06:31:20|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1649399490000|2022-04-08 06:31:30|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1649399500000|2022-04-08 06:31:40|414.71|411.91|414.78|411.98|414.78|411.98|414.71|411.91|0
1649399510000|2022-04-08 06:31:50|414.71|411.91|414.86|412.06|414.86|412.06|414.71|411.91|0
1649399520000|2022-04-08 06:32:00|414.71|411.91|414.78|411.98|414.86|412.06|414.71|411.91|0
1649399530000|2022-04-08 06:32:10|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1649399550000|2022-04-08 06:32:30|414.71|411.91|414.64|411.84|414.71|411.91|414.64|411.84|0
1649399560000|2022-04-08 06:32:40|414.41|411.61|414.26|411.46|414.49|411.69|414.26|411.46|0
1649399570000|2022-04-08 06:32:50|414.34|411.54|414.41|411.61|414.41|411.61|414.34|411.54|0
1649399580000|2022-04-08 06:33:00|414.34|411.54|414.34|411.54|414.41|411.61|414.34|411.54|0
1649399590000|2022-04-08 06:33:10|414.26|411.46|414.41|411.61|414.41|411.61|414.26|411.46|0
1649399600000|2022-04-08 06:33:20|414.56|411.76|414.41|411.61|414.56|411.76|414.41|411.61|0
1649399610000|2022-04-08 06:33:30|414.49|411.69|414.41|411.61|414.49|411.69|414.41|411.61|0
1649399620000|2022-04-08 06:33:40|414.34|411.54|414.11|411.31|414.34|411.54|414.11|411.31|0
1649399630000|2022-04-08 06:33:50|414.26|411.46|413.96|411.16|414.26|411.46|413.96|411.16|0
1649399640000|2022-04-08 06:34:00|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1649399650000|2022-04-08 06:34:10|413.96|411.16|414.11|411.31|414.11|411.31|413.96|411.16|0
1649399660000|2022-04-08 06:34:20|414.19|411.39|414.11|411.31|414.19|411.39|414.11|411.31|0
1649399680000|2022-04-08 06:34:40|413.96|411.16|414.11|411.31|414.11|411.31|413.96|411.16|0
1649399690000|2022-04-08 06:34:50|413.96|411.16|413.96|411.16|414.11|411.31|413.96|411.16|0
1649399700000|2022-04-08 06:35:00|414.11|411.31|414.26|411.46|414.26|411.46|414.11|411.31|0
1649399710000|2022-04-08 06:35:10|414.56|411.76|414.56|411.76|414.63|411.83|414.56|411.76|0
1649399720000|2022-04-08 06:35:20|414.41|411.61|414.41|411.61|414.41|411.61|414.26|411.46|0
1649399730000|2022-04-08 06:35:30|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1649399740000|2022-04-08 06:35:40|414.41|411.61|414.56|411.76|414.56|411.76|414.41|411.61|0
1649399750000|2022-04-08 06:35:50|414.41|411.61|414.34|411.54|414.41|411.61|414.26|411.46|0
1649399760000|2022-04-08 06:36:00|414.41|411.61|414.56|411.76|414.56|411.76|414.41|411.61|0
1649399770000|2022-04-08 06:36:10|414.41|411.61|414.26|411.46|414.41|411.61|414.26|411.46|0
1649399780000|2022-04-08 06:36:20|414.41|411.61|414.11|411.31|414.41|411.61|414.11|411.31|0
1649399800000|2022-04-08 06:36:40|413.81|411.01|413.96|411.16|413.96|411.16|413.81|411.01|0
1649399810000|2022-04-08 06:36:50|413.89|411.09|413.66|410.86|413.89|411.09|413.66|410.86|0
1649399820000|2022-04-08 06:37:00|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1649399830000|2022-04-08 06:37:10|413.3|410.5|413.22|410.42|413.37|410.57|413.22|410.42|0
1649399840000|2022-04-08 06:37:20|413.37|410.57|413.52|410.72|413.52|410.72|413.37|410.57|0
1649399850000|2022-04-08 06:37:30|413.3|410.5|413.37|410.57|413.37|410.57|413.3|410.5|0
1649399860000|2022-04-08 06:37:40|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1649399870000|2022-04-08 06:37:50|413.37|410.57|413.66|410.86|413.66|410.86|413.37|410.57|0
1649399880000|2022-04-08 06:38:00|413.81|411.01|413.96|411.16|413.96|411.16|413.81|411.01|0
1649399890000|2022-04-08 06:38:10|414.41|411.61|414.26|411.46|414.41|411.61|414.26|411.46|0
1649399900000|2022-04-08 06:38:20|413.96|411.16|414.26|411.46|414.26|411.46|413.96|411.16|0
1649399910000|2022-04-08 06:38:30|414.19|411.39|414.26|411.46|414.26|411.46|414.11|411.31|0
1649399920000|2022-04-08 06:38:40|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1649399930000|2022-04-08 06:38:50|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1649399940000|2022-04-08 06:39:00|414.63|411.83|414.56|411.76|414.63|411.83|414.56|411.76|0
1649399950000|2022-04-08 06:39:10|414.7|411.9|414.63|411.83|414.7|411.9|414.63|411.83|0
1649399960000|2022-04-08 06:39:20|414.56|411.76|414.7|411.9|414.7|411.9|414.56|411.76|0
1649399970000|2022-04-08 06:39:30|414.85|412.05|414.85|412.05|415|412.2|414.85|412.05|0
1649399980000|2022-04-08 06:39:40|414.7|411.9|414.78|411.98|414.78|411.98|414.7|411.9|0
1649399990000|2022-04-08 06:39:50|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1649400000000|2022-04-08 06:40:00|414.85|412.05|414.7|411.9|415|412.2|414.7|411.9|0
1649400010000|2022-04-08 06:40:10|414.78|411.98|415|412.2|415|412.2|414.78|411.98|0
1649400020000|2022-04-08 06:40:20|415.15|412.35|415.3|412.5|415.3|412.5|415.15|412.35|0
1649400030000|2022-04-08 06:40:30|415.45|412.65|415.38|412.58|415.45|412.65|415.38|412.58|0
1649400040000|2022-04-08 06:40:40|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1649400050000|2022-04-08 06:40:50|415.45|412.65|415.45|412.65|415.45|412.65|415.45|412.65|0
1649400060000|2022-04-08 06:41:00|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1649400070000|2022-04-08 06:41:10|415.45|412.65|415.45|412.65|415.45|412.65|415.45|412.65|0
1649400090000|2022-04-08 06:41:30|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1649400100000|2022-04-08 06:41:40|415.67|412.87|415.75|412.95|415.75|412.95|415.67|412.87|0
1649400110000|2022-04-08 06:41:50|415.89|413.09|416.04|413.24|416.04|413.24|415.89|413.09|0
1649400120000|2022-04-08 06:42:00|415.89|413.09|416.04|413.24|416.04|413.24|415.89|413.09|0
1649400130000|2022-04-08 06:42:10|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1649400140000|2022-04-08 06:42:20|416.04|413.24|415.89|413.09|416.04|413.24|415.89|413.09|0
1649400150000|2022-04-08 06:42:30|415.75|412.95|415.6|412.8|415.75|412.95|415.45|412.65|0
1649400160000|2022-04-08 06:42:40|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1649400170000|2022-04-08 06:42:50|415.75|412.95|415.89|413.09|415.89|413.09|415.75|412.95|0
1649400180000|2022-04-08 06:43:00|416.04|413.24|416.04|413.24|416.12|413.32|416.04|413.24|0
1649400190000|2022-04-08 06:43:10|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1649400200000|2022-04-08 06:43:20|415.75|412.95|415.75|412.95|415.89|413.09|415.75|412.95|0
1649400210000|2022-04-08 06:43:30|415.6|412.8|415.45|412.65|415.6|412.8|415.45|412.65|0
1649400230000|2022-04-08 06:43:50|415.3|412.5|415.15|412.35|415.3|412.5|415.15|412.35|0
1649400240000|2022-04-08 06:44:00|415|412.2|414.93|412.13|415|412.2|414.93|412.13|0
1649400250000|2022-04-08 06:44:10|414.85|412.05|414.85|412.05|415|412.2|414.85|412.05|0
1649400260000|2022-04-08 06:44:20|415|412.2|414.85|412.05|415|412.2|414.85|412.05|0
1649400270000|2022-04-08 06:44:30|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1649400290000|2022-04-08 06:44:50|414.63|411.83|414.7|411.9|414.7|411.9|414.63|411.83|0
1649400300000|2022-04-08 06:45:00|414.85|412.05|415|412.2|415.08|412.28|414.85|412.05|0
1649400310000|2022-04-08 06:45:10|415.08|412.28|415.23|412.43|415.23|412.43|415.08|412.28|0
1649400320000|2022-04-08 06:45:20|415.3|412.5|415.23|412.43|415.3|412.5|415.15|412.35|0
1649400330000|2022-04-08 06:45:30|415.15|412.35|415.15|412.35|415.23|412.43|415.15|412.35|0
1649400340000|2022-04-08 06:45:40|415.3|412.5|415.15|412.35|415.3|412.5|415.15|412.35|0
1649400350000|2022-04-08 06:45:50|415.3|412.5|414.85|412.05|415.3|412.5|414.85|412.05|0
1649400380000|2022-04-08 06:46:20|414.93|412.13|415|412.2|415|412.2|414.93|412.13|0
1649400390000|2022-04-08 06:46:30|414.93|412.13|415|412.2|415|412.2|414.85|412.05|0
1649400410000|2022-04-08 06:46:50|414.85|412.05|414.85|412.05|414.85|412.05|414.78|411.98|0
1649400420000|2022-04-08 06:47:00|414.78|411.98|415|412.2|415|412.2|414.78|411.98|0
1649400430000|2022-04-08 06:47:10|414.85|412.05|414.85|412.05|414.85|412.05|414.85|412.05|0
1649400440000|2022-04-08 06:47:20|414.78|411.98|414.7|411.9|414.78|411.98|414.7|411.9|0
1649400450000|2022-04-08 06:47:30|414.63|411.83|414.55|411.75|414.63|411.83|414.55|411.75|0
1649400460000|2022-04-08 06:47:40|414.4|411.6|414.48|411.68|414.48|411.68|414.4|411.6|0
1649400470000|2022-04-08 06:47:50|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1649400480000|2022-04-08 06:48:00|414.18|411.38|414.25|411.45|414.25|411.45|414.11|411.31|0
1649400490000|2022-04-08 06:48:10|414.11|411.31|414.11|411.31|414.11|411.31|413.96|411.16|0
1649400510000|2022-04-08 06:48:30|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1649400520000|2022-04-08 06:48:40|414.11|411.31|414.33|411.53|414.33|411.53|414.11|411.31|0
1649400530000|2022-04-08 06:48:50|414.7|411.9|414.55|411.75|414.85|412.05|414.55|411.75|0
1649400540000|2022-04-08 06:49:00|414.4|411.6|414.7|411.9|414.7|411.9|414.4|411.6|0
1649400550000|2022-04-08 06:49:10|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1649400560000|2022-04-08 06:49:20|414.7|411.9|414.55|411.75|414.7|411.9|414.55|411.75|0
1649400570000|2022-04-08 06:49:30|414.4|411.6|414.25|411.45|414.55|411.75|414.25|411.45|0
1649400580000|2022-04-08 06:49:40|414.18|411.38|414.11|411.31|414.18|411.38|414.11|411.31|0
1649400590000|2022-04-08 06:49:50|414.25|411.45|414.25|411.45|414.25|411.45|414.11|411.31|0
1649400600000|2022-04-08 06:50:00|414.11|411.31|414.25|411.45|414.25|411.45|414.11|411.31|0
1649400610000|2022-04-08 06:50:10|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1649400620000|2022-04-08 06:50:20|414.25|411.45|414.25|411.45|414.33|411.53|414.25|411.45|0
1649400630000|2022-04-08 06:50:30|414.11|411.31|414.11|411.31|414.25|411.45|414.11|411.31|0
1649400640000|2022-04-08 06:50:40|414.18|411.38|414.11|411.31|414.18|411.38|414.11|411.31|0
1649400650000|2022-04-08 06:50:50|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1649400660000|2022-04-08 06:51:00|413.66|410.86|413.74|410.94|413.81|411.01|413.66|410.86|0
1649400670000|2022-04-08 06:51:10|413.81|411.01|413.66|410.86|413.81|411.01|413.66|410.86|0
1649400680000|2022-04-08 06:51:20|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1649400690000|2022-04-08 06:51:30|413.74|410.94|413.96|411.16|413.96|411.16|413.74|410.94|0
1649400700000|2022-04-08 06:51:40|413.81|411.01|413.96|411.16|413.96|411.16|413.81|411.01|0
1649400710000|2022-04-08 06:51:50|413.81|411.01|413.96|411.16|413.96|411.16|413.81|411.01|0
1649400720000|2022-04-08 06:52:00|413.81|411.01|414.03|411.23|414.03|411.23|413.81|411.01|0
1649400730000|2022-04-08 06:52:10|414.1|411.3|414.25|411.45|414.25|411.45|414.1|411.3|0
1649400740000|2022-04-08 06:52:20|414.4|411.6|413.51|410.71|414.4|411.6|413.51|410.71|0
1649400750000|2022-04-08 06:52:30|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1649400760000|2022-04-08 06:52:40|413.21|410.41|413.29|410.49|413.29|410.49|413.21|410.41|0
1649400770000|2022-04-08 06:52:50|413.21|410.41|413.21|410.41|413.21|410.41|413.14|410.34|0
1649400780000|2022-04-08 06:53:00|413.06|410.26|413.21|410.41|413.21|410.41|413.06|410.26|0
1649400810000|2022-04-08 06:53:30|413.06|410.26|412.77|409.97|413.06|410.26|412.62|409.82|0
1649400820000|2022-04-08 06:53:40|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1649400830000|2022-04-08 06:53:50|413.06|410.26|412.92|410.12|413.06|410.26|412.92|410.12|0
1649400840000|2022-04-08 06:54:00|413.06|410.26|412.77|409.97|413.06|410.26|412.77|409.97|0
1649400850000|2022-04-08 06:54:10|412.62|409.82|412.62|409.82|412.77|409.97|412.62|409.82|0
1649400860000|2022-04-08 06:54:20|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1649400870000|2022-04-08 06:54:30|412.92|410.12|413.06|410.26|413.06|410.26|412.92|410.12|0
1649400880000|2022-04-08 06:54:40|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1649400890000|2022-04-08 06:54:50|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1649400900000|2022-04-08 06:55:00|412.92|410.12|413.06|410.26|413.06|410.26|412.92|410.12|0
1649400910000|2022-04-08 06:55:10|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1649400930000|2022-04-08 06:55:30|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1649400940000|2022-04-08 06:55:40|412.62|409.82|412.62|409.82|412.77|409.97|412.62|409.82|0
1649400950000|2022-04-08 06:55:50|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1649400960000|2022-04-08 06:56:00|413.06|410.26|412.91|410.11|413.06|410.26|412.77|409.97|0
1649400970000|2022-04-08 06:56:10|412.77|409.97|412.62|409.82|412.77|409.97|412.62|409.82|0
1649400980000|2022-04-08 06:56:20|412.77|409.97|412.62|409.82|412.77|409.97|412.62|409.82|0
1649401000000|2022-04-08 06:56:40|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1649401010000|2022-04-08 06:56:50|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1649401020000|2022-04-08 06:57:00|412.47|409.67|412.62|409.82|412.62|409.82|412.47|409.67|0
1649401040000|2022-04-08 06:57:20|412.69|409.89|412.77|409.97|412.77|409.97|412.69|409.89|0
1649401050000|2022-04-08 06:57:30|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1649401060000|2022-04-08 06:57:40|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1649401070000|2022-04-08 06:57:50|412.55|409.75|412.62|409.82|412.62|409.82|412.55|409.75|0
1649401080000|2022-04-08 06:58:00|412.47|409.67|412.47|409.67|412.47|409.67|412.47|409.67|0
1649401090000|2022-04-08 06:58:10|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1649401100000|2022-04-08 06:58:20|411.88|409.08|412.02|409.22|412.02|409.22|411.88|409.08|0
1649401110000|2022-04-08 06:58:30|411.95|409.15|412.02|409.22|412.02|409.22|411.95|409.15|0
1649401130000|2022-04-08 06:58:50|412.17|409.37|412.62|409.82|412.62|409.82|412.17|409.37|0
1649401140000|2022-04-08 06:59:00|412.77|409.97|412.77|409.97|412.77|409.97|412.62|409.82|0
1649401160000|2022-04-08 06:59:20|412.69|409.89|412.62|409.82|412.77|409.97|412.62|409.82|0
1649401170000|2022-04-08 06:59:30|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1649401180000|2022-04-08 06:59:40|412.62|409.82|412.47|409.67|412.62|409.82|412.47|409.67|0
1649401190000|2022-04-08 06:59:50|412.55|409.75|412.55|409.75|412.55|409.75|412.47|409.67|0
1649401200000|2022-04-08 07:00:00|412.47|409.67|412.99|410.19|413.06|410.26|412.47|409.67|0
1649401210000|2022-04-08 07:00:10|413.06|410.26|412.17|409.37|413.06|410.26|412.17|409.37|0
1649401220000|2022-04-08 07:00:20|412.32|409.52|413.06|410.26|413.06|410.26|412.32|409.52|0
1649401230000|2022-04-08 07:00:30|412.91|410.11|413.21|410.41|413.21|410.41|412.91|410.11|0
1649401240000|2022-04-08 07:00:40|413.06|410.26|413.36|410.56|413.36|410.56|413.06|410.26|0
1649401250000|2022-04-08 07:00:50|413.06|410.26|412.91|410.11|413.06|410.26|412.91|410.11|0
1649401260000|2022-04-08 07:01:00|413.06|410.26|412.91|410.11|413.21|410.41|412.91|410.11|0
1649401270000|2022-04-08 07:01:10|413.06|410.26|412.76|409.96|413.06|410.26|412.76|409.96|0
1649401280000|2022-04-08 07:01:20|412.62|409.82|412.76|409.96|412.76|409.96|412.32|409.52|0
1649401290000|2022-04-08 07:01:30|412.47|409.67|412.76|409.96|412.76|409.96|412.47|409.67|0
1649401300000|2022-04-08 07:01:40|412.62|409.82|412.91|410.11|412.91|410.11|412.62|409.82|0
1649401310000|2022-04-08 07:01:50|412.99|410.19|412.91|410.11|412.99|410.19|412.84|410.04|0
1649401320000|2022-04-08 07:02:00|412.76|409.96|412.62|409.82|412.76|409.96|412.62|409.82|0
1649401330000|2022-04-08 07:02:10|412.76|409.96|412.47|409.67|412.76|409.96|412.47|409.67|0
1649401340000|2022-04-08 07:02:20|412.62|409.82|412.76|409.96|412.76|409.96|412.62|409.82|0
1649401350000|2022-04-08 07:02:30|412.91|410.11|412.76|409.96|412.91|410.11|412.76|409.96|0
1649401360000|2022-04-08 07:02:40|413.06|410.26|413.06|410.26|413.21|410.41|413.06|410.26|0
1649401370000|2022-04-08 07:02:50|413.21|410.41|413.21|410.41|413.36|410.56|413.21|410.41|0
1649401380000|2022-04-08 07:03:00|413.36|410.56|413.21|410.41|413.36|410.56|413.21|410.41|0
1649401390000|2022-04-08 07:03:10|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1649401400000|2022-04-08 07:03:20|413.95|411.15|414.25|411.45|414.25|411.45|413.95|411.15|0
1649401410000|2022-04-08 07:03:30|414.4|411.6|414.4|411.6|414.55|411.75|414.4|411.6|0
1649401420000|2022-04-08 07:03:40|414.1|411.3|413.95|411.15|414.1|411.3|413.95|411.15|0
1649401430000|2022-04-08 07:03:50|414.1|411.3|413.88|411.08|414.1|411.3|413.8|411|0
1649401440000|2022-04-08 07:04:00|414.1|411.3|414.1|411.3|414.25|411.45|414.1|411.3|0
1649401450000|2022-04-08 07:04:10|414.4|411.6|414.69|411.89|414.69|411.89|414.4|411.6|0
1649401460000|2022-04-08 07:04:20|414.92|412.12|415.07|412.27|415.07|412.27|414.84|412.04|0
1649401470000|2022-04-08 07:04:30|415.14|412.34|414.99|412.19|415.14|412.34|414.99|412.19|0
1649401480000|2022-04-08 07:04:40|414.84|412.04|414.55|411.75|414.84|412.04|414.55|411.75|0
1649401490000|2022-04-08 07:04:50|414.62|411.82|415.14|412.34|415.14|412.34|414.62|411.82|0
1649401500000|2022-04-08 07:05:00|414.87|412.47|414.87|412.47|414.87|412.47|414.79|412.39|0
1649401510000|2022-04-08 07:05:10|414.94|412.54|415.24|412.84|415.24|412.84|414.94|412.54|0
1649401520000|2022-04-08 07:05:20|415.09|412.69|415.54|413.14|415.69|413.29|415.09|412.69|0
1649401530000|2022-04-08 07:05:30|415.39|412.99|415.24|412.84|415.39|412.99|415.24|412.84|0
1649401540000|2022-04-08 07:05:40|415.09|412.69|415.24|412.84|415.24|412.84|415.09|412.69|0
1649401550000|2022-04-08 07:05:50|415.39|412.99|415.24|412.84|415.39|412.99|415.24|412.84|0
1649401560000|2022-04-08 07:06:00|415.09|412.69|415.39|412.99|415.54|413.14|415.09|412.69|0
1649401570000|2022-04-08 07:06:10|415.54|413.14|415.83|413.43|415.83|413.43|415.39|412.99|0
1649401580000|2022-04-08 07:06:20|416.13|413.73|416.28|413.88|416.28|413.88|416.13|413.73|0
1649401590000|2022-04-08 07:06:30|416.21|413.81|416.36|413.96|416.36|413.96|416.21|413.81|0
1649401600000|2022-04-08 07:06:40|416.28|413.88|416.28|413.88|416.36|413.96|416.28|413.88|0
1649401610000|2022-04-08 07:06:50|416.36|413.96|416.28|413.88|416.36|413.96|416.28|413.88|0
1649401620000|2022-04-08 07:07:00|416.43|414.03|416.28|413.88|416.43|414.03|416.28|413.88|0
1649401630000|2022-04-08 07:07:10|415.54|413.14|415.39|412.99|415.54|413.14|415.39|412.99|0
1649401640000|2022-04-08 07:07:20|415.54|413.14|415.39|412.99|415.54|413.14|415.39|412.99|0
1649401650000|2022-04-08 07:07:30|415.54|413.14|415.09|412.69|415.54|413.14|415.09|412.69|0
1649401660000|2022-04-08 07:07:40|414.94|412.54|414.94|412.54|415.24|412.84|414.94|412.54|0
1649401670000|2022-04-08 07:07:50|415.24|412.84|415.24|412.84|415.39|412.99|415.24|412.84|0
1649401680000|2022-04-08 07:08:00|415.17|412.77|415.09|412.69|415.24|412.84|415.09|412.69|0
1649401690000|2022-04-08 07:08:10|415.24|412.84|415.17|412.77|415.24|412.84|415.17|412.77|0
1649401700000|2022-04-08 07:08:20|415.24|412.84|415.09|412.69|415.24|412.84|415.09|412.69|0
1649401710000|2022-04-08 07:08:30|414.79|412.39|414.2|411.8|414.79|412.39|414.2|411.8|0
1649401720000|2022-04-08 07:08:40|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1649401730000|2022-04-08 07:08:50|414.2|411.8|414.05|411.65|414.2|411.8|414.05|411.65|0
1649401740000|2022-04-08 07:09:00|414.2|411.8|414.34|411.94|414.49|412.09|414.2|411.8|0
1649401750000|2022-04-08 07:09:10|414.79|412.39|414.94|412.54|414.94|412.54|414.79|412.39|0
1649401760000|2022-04-08 07:09:20|414.87|412.47|414.49|412.09|414.87|412.47|414.49|412.09|0
1649401770000|2022-04-08 07:09:30|414.64|412.24|414.64|412.24|414.79|412.39|414.64|412.24|0
1649401780000|2022-04-08 07:09:40|414.79|412.39|414.34|411.94|414.79|412.39|414.34|411.94|0
1649401790000|2022-04-08 07:09:50|414.49|412.09|414.79|412.39|414.79|412.39|414.49|412.09|0
1649401800000|2022-04-08 07:10:00|414.64|412.24|414.64|412.24|414.72|412.32|414.64|412.24|0
1649401810000|2022-04-08 07:10:10|415.09|412.69|414.94|412.54|415.09|412.69|414.94|412.54|0
1649401820000|2022-04-08 07:10:20|414.79|412.39|414.79|412.39|414.94|412.54|414.79|412.39|0
1649401830000|2022-04-08 07:10:30|414.64|412.24|413.9|411.5|414.64|412.24|413.9|411.5|0
1649401840000|2022-04-08 07:10:40|413.75|411.35|413.45|411.05|413.75|411.35|413.45|411.05|0
1649401850000|2022-04-08 07:10:50|413.6|411.2|413.3|410.9|413.6|411.2|413.3|410.9|0
1649401860000|2022-04-08 07:11:00|413.68|411.28|413.75|411.35|413.75|411.35|413.68|411.28|0
1649401870000|2022-04-08 07:11:10|413.83|411.43|413.9|411.5|413.9|411.5|413.83|411.43|0
1649401880000|2022-04-08 07:11:20|413.83|411.43|413.97|411.57|413.97|411.57|413.83|411.43|0
1649401890000|2022-04-08 07:11:30|413.9|411.5|413.9|411.5|414.05|411.65|413.9|411.5|0
1649401900000|2022-04-08 07:11:40|414.05|411.65|413.75|411.35|414.05|411.65|413.75|411.35|0
1649401910000|2022-04-08 07:11:50|413.83|411.43|413.75|411.35|413.83|411.43|413.6|411.2|0
1649401920000|2022-04-08 07:12:00|413.6|411.2|413.3|410.9|413.6|411.2|413.3|410.9|0
1649401930000|2022-04-08 07:12:10|413.23|410.83|413.45|411.05|413.45|411.05|413.23|410.83|0
1649401940000|2022-04-08 07:12:20|413.3|410.9|413.23|410.83|413.3|410.9|413.15|410.75|0
1649401950000|2022-04-08 07:12:30|413.15|410.75|412.93|410.53|413.15|410.75|412.86|410.46|0
1649401960000|2022-04-08 07:12:40|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1649401970000|2022-04-08 07:12:50|413.15|410.75|413.01|410.61|413.15|410.75|412.93|410.53|0
1649401980000|2022-04-08 07:13:00|413.15|410.75|413.3|410.9|413.3|410.9|413.15|410.75|0
1649401990000|2022-04-08 07:13:10|413.45|411.05|413.01|410.61|413.45|411.05|413.01|410.61|0
1649402010000|2022-04-08 07:13:30|413.08|410.68|412.93|410.53|413.15|410.75|412.93|410.53|0
1649402020000|2022-04-08 07:13:40|413.01|410.61|412.79|410.39|413.01|410.61|412.79|410.39|0
1649402030000|2022-04-08 07:13:50|412.93|410.53|412.79|410.39|412.93|410.53|412.79|410.39|0
1649402040000|2022-04-08 07:14:00|412.71|410.31|412.71|410.31|412.71|410.31|412.56|410.16|0
1649402050000|2022-04-08 07:14:10|412.56|410.16|412.71|410.31|412.71|410.31|412.56|410.16|0
1649402060000|2022-04-08 07:14:20|412.86|410.46|412.79|410.39|412.86|410.46|412.71|410.31|0
1649402070000|2022-04-08 07:14:30|412.71|410.31|412.64|410.24|412.71|410.31|412.49|410.09|0
1649402080000|2022-04-08 07:14:40|412.49|410.09|412.56|410.16|412.71|410.31|412.49|410.09|0
1649402090000|2022-04-08 07:14:50|412.86|410.46|413|410.6|413|410.6|412.71|410.31|0
1649402100000|2022-04-08 07:15:00|412.93|410.53|413.23|410.83|413.23|410.83|412.86|410.46|0
1649402110000|2022-04-08 07:15:10|413.15|410.75|413.68|411.28|413.68|411.28|413.15|410.75|0
1649402120000|2022-04-08 07:15:20|413.9|411.5|414.34|411.94|414.34|411.94|413.75|411.35|0
1649402130000|2022-04-08 07:15:30|414.57|412.17|414.49|412.09|414.64|412.24|414.49|412.09|0
1649402140000|2022-04-08 07:15:40|414.42|412.02|414.34|411.94|414.49|412.09|414.34|411.94|0
1649402150000|2022-04-08 07:15:50|414.49|412.09|414.34|411.94|414.49|412.09|414.34|411.94|0
1649402160000|2022-04-08 07:16:00|414.27|411.87|414.79|412.39|414.79|412.39|414.04|411.64|0
1649402170000|2022-04-08 07:16:10|415.09|412.69|414.94|412.54|415.23|412.83|414.94|412.54|0
1649402180000|2022-04-08 07:16:20|415.09|412.69|414.64|412.24|415.09|412.69|414.64|412.24|0
1649402190000|2022-04-08 07:16:30|414.79|412.39|414.79|412.39|414.79|412.39|414.79|412.39|0
1649402200000|2022-04-08 07:16:40|414.94|412.54|414.72|412.32|414.94|412.54|414.64|412.24|0
1649402210000|2022-04-08 07:16:50|414.64|412.24|414.79|412.39|414.79|412.39|414.64|412.24|0
1649402220000|2022-04-08 07:17:00|414.64|412.24|414.49|412.09|414.64|412.24|414.49|412.09|0
1649402230000|2022-04-08 07:17:10|414.34|411.94|414.42|412.02|414.49|412.09|414.34|411.94|0
1649402240000|2022-04-08 07:17:20|414.34|411.94|414.49|412.09|414.49|412.09|414.34|411.94|0
1649402250000|2022-04-08 07:17:30|414.72|412.32|414.64|412.24|414.72|412.32|414.64|412.24|0
1649402260000|2022-04-08 07:17:40|414.94|412.54|414.64|412.24|414.94|412.54|414.64|412.24|0
1649402270000|2022-04-08 07:17:50|414.49|412.09|414.64|412.24|414.64|412.24|414.49|412.09|0
1649402280000|2022-04-08 07:18:00|414.79|412.39|414.64|412.24|414.79|412.39|414.57|412.17|0
1649402290000|2022-04-08 07:18:10|414.49|412.09|414.64|412.24|414.79|412.39|414.49|412.09|0
1649402300000|2022-04-08 07:18:20|414.79|412.39|414.64|412.24|414.79|412.39|414.64|412.24|0
1649402310000|2022-04-08 07:18:30|414.49|412.09|414.34|411.94|414.49|412.09|414.34|411.94|0
1649402320000|2022-04-08 07:18:40|414.19|411.79|414.27|411.87|414.27|411.87|414.19|411.79|0
1649402330000|2022-04-08 07:18:50|414.19|411.79|414.04|411.64|414.19|411.79|413.75|411.35|0
1649402340000|2022-04-08 07:19:00|413.89|411.49|413.89|411.49|413.89|411.49|413.75|411.35|0
1649402360000|2022-04-08 07:19:20|413.75|411.35|413.75|411.35|413.82|411.42|413.75|411.35|0
1649402370000|2022-04-08 07:19:30|413.82|411.42|413.75|411.35|413.82|411.42|413.6|411.2|0
1649402380000|2022-04-08 07:19:40|413.45|411.05|413.53|411.13|413.6|411.2|413.45|411.05|0
1649402390000|2022-04-08 07:19:50|413.6|411.2|413.75|411.35|413.89|411.49|413.6|411.2|0
1649402400000|2022-04-08 07:20:00|413.67|411.27|413.75|411.35|413.75|411.35|413.45|411.05|0
1649402410000|2022-04-08 07:20:10|413.89|411.49|413.89|411.49|413.97|411.57|413.89|411.49|0
1649402420000|2022-04-08 07:20:20|413.67|411.27|413.75|411.35|413.75|411.35|413.67|411.27|0
1649402430000|2022-04-08 07:20:30|413.6|411.2|413.75|411.35|413.75|411.35|413.6|411.2|0
1649402440000|2022-04-08 07:20:40|413.82|411.42|413.82|411.42|413.89|411.49|413.82|411.42|0
1649402450000|2022-04-08 07:20:50|413.6|411.2|413.6|411.2|413.67|411.27|413.6|411.2|0
1649402460000|2022-04-08 07:21:00|413.45|411.05|413.15|410.75|413.45|411.05|413|410.6|0
1649402470000|2022-04-08 07:21:10|413.08|410.68|413.15|410.75|413.15|410.75|413.08|410.68|0
1649402480000|2022-04-08 07:21:20|413|410.6|412.56|410.16|413|410.6|412.56|410.16|0
1649402490000|2022-04-08 07:21:30|412.71|410.31|412.71|410.31|412.71|410.31|412.71|410.31|0
1649402500000|2022-04-08 07:21:40|412.56|410.16|412.41|410.01|412.56|410.16|412.41|410.01|0
1649402510000|2022-04-08 07:21:50|411.82|409.42|411.96|409.56|412.11|409.71|411.82|409.42|0
1649402520000|2022-04-08 07:22:00|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1649402530000|2022-04-08 07:22:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1649402540000|2022-04-08 07:22:20|411.74|409.34|412.26|409.86|412.26|409.86|411.74|409.34|0
1649402550000|2022-04-08 07:22:30|412.41|410.01|412.41|410.01|412.41|410.01|412.26|409.86|0
1649402560000|2022-04-08 07:22:40|412.56|410.16|412.56|410.16|412.56|410.16|412.56|410.16|0
1649402570000|2022-04-08 07:22:50|412.7|410.3|412.78|410.38|413|410.6|412.7|410.3|0
1649402580000|2022-04-08 07:23:00|412.85|410.45|413|410.6|413|410.6|412.85|410.45|0
1649402590000|2022-04-08 07:23:10|412.85|410.45|413.08|410.68|413.15|410.75|412.85|410.45|0
1649402600000|2022-04-08 07:23:20|413|410.6|413|410.6|413|410.6|413|410.6|0
1649402610000|2022-04-08 07:23:30|413.15|410.75|411.96|409.56|413.15|410.75|411.96|409.56|0
1649402620000|2022-04-08 07:23:40|412.11|409.71|412.26|409.86|412.26|409.86|412.11|409.71|0
1649402630000|2022-04-08 07:23:50|412.41|410.01|412.41|410.01|412.41|410.01|412.26|409.86|0
1649402640000|2022-04-08 07:24:00|412.34|409.94|412.34|409.94|412.34|409.94|412.34|409.94|0
1649402650000|2022-04-08 07:24:10|412.56|410.16|413.08|410.68|413.08|410.68|412.56|410.16|0
1649402660000|2022-04-08 07:24:20|413.15|410.75|413.15|410.75|413.15|410.75|413|410.6|0
1649402670000|2022-04-08 07:24:30|413|410.6|413.08|410.68|413.08|410.68|413|410.6|0
1649402680000|2022-04-08 07:24:40|413.15|410.75|413.45|411.05|413.45|411.05|413.15|410.75|0
1649402690000|2022-04-08 07:24:50|413.38|410.98|413.38|410.98|413.38|410.98|413.3|410.9|0
1649402700000|2022-04-08 07:25:00|413.45|411.05|413.3|410.9|413.45|411.05|413.3|410.9|0
1649402710000|2022-04-08 07:25:10|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1649402720000|2022-04-08 07:25:20|413.59|411.19|413.89|411.49|413.89|411.49|413.45|411.05|0
1649402730000|2022-04-08 07:25:30|414.04|411.64|414.04|411.64|414.04|411.64|413.89|411.49|0
1649402740000|2022-04-08 07:25:40|413.89|411.49|413.67|411.27|413.89|411.49|413.67|411.27|0
1649402750000|2022-04-08 07:25:50|413.82|411.42|414.04|411.64|414.04|411.64|413.82|411.42|0
1649402760000|2022-04-08 07:26:00|414.19|411.79|414.04|411.64|414.19|411.79|413.89|411.49|0
1649402770000|2022-04-08 07:26:10|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1649402780000|2022-04-08 07:26:20|413.82|411.42|413.89|411.49|413.97|411.57|413.82|411.42|0
1649402790000|2022-04-08 07:26:30|413.74|411.34|413.89|411.49|413.89|411.49|413.74|411.34|0
1649402800000|2022-04-08 07:26:40|413.67|411.27|413.59|411.19|413.74|411.34|413.59|411.19|0
1649402810000|2022-04-08 07:26:50|413.45|411.05|413.3|410.9|413.45|411.05|413.3|410.9|0
1649402820000|2022-04-08 07:27:00|413.08|410.68|412.93|410.53|413.23|410.83|412.93|410.53|0
1649402830000|2022-04-08 07:27:10|412.85|410.45|412.93|410.53|412.93|410.53|412.85|410.45|0
1649402840000|2022-04-08 07:27:20|413.3|410.9|413.52|411.12|413.52|411.12|413.3|410.9|0
1649402850000|2022-04-08 07:27:30|413.59|411.19|413.74|411.34|413.74|411.34|413.59|411.19|0
1649402860000|2022-04-08 07:27:40|413.89|411.49|414.04|411.64|414.04|411.64|413.89|411.49|0
1649402870000|2022-04-08 07:27:50|414.12|411.72|414.04|411.64|414.12|411.72|414.04|411.64|0
1649402880000|2022-04-08 07:28:00|413.45|411.05|414.34|411.94|414.34|411.94|413.45|411.05|0
1649402890000|2022-04-08 07:28:10|414.27|411.87|414.19|411.79|414.27|411.87|414.19|411.79|0
1649402900000|2022-04-08 07:28:20|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1649402910000|2022-04-08 07:28:30|413.89|411.49|413.74|411.34|413.89|411.49|413.74|411.34|0
1649402920000|2022-04-08 07:28:40|413.59|411.19|413.3|410.9|413.59|411.19|413.3|410.9|0
1649402930000|2022-04-08 07:28:50|413.37|410.97|413.44|411.04|413.44|411.04|413.3|410.9|0
1649402940000|2022-04-08 07:29:00|413.74|411.34|413.89|411.49|413.89|411.49|413.74|411.34|0
1649402950000|2022-04-08 07:29:10|413.74|411.34|413.89|411.49|414.04|411.64|413.74|411.34|0
1649402960000|2022-04-08 07:29:20|413.74|411.34|413.59|411.19|413.74|411.34|413.59|411.19|0
1649402970000|2022-04-08 07:29:30|413.44|411.04|413.59|411.19|413.59|411.19|413.3|410.9|0
1649402980000|2022-04-08 07:29:40|413.44|411.04|413.52|411.12|413.52|411.12|413.44|411.04|0
1649402990000|2022-04-08 07:29:50|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1649403000000|2022-04-08 07:30:00|413.52|411.12|413.89|411.49|413.89|411.49|413.52|411.12|0
1649403010000|2022-04-08 07:30:10|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1649403020000|2022-04-08 07:30:20|413.82|411.42|414.49|412.09|414.49|412.09|413.82|411.42|0
1649403030000|2022-04-08 07:30:30|414.34|411.94|414.49|412.09|414.56|412.16|414.34|411.94|0
1649403040000|2022-04-08 07:30:40|414.63|412.23|414.49|412.09|414.63|412.23|414.49|412.09|0
1649403050000|2022-04-08 07:30:50|414.63|412.23|414.78|412.38|414.78|412.38|414.63|412.23|0
1649403060000|2022-04-08 07:31:00|415.01|412.61|414.78|412.38|415.01|412.61|414.78|412.38|0
1649403070000|2022-04-08 07:31:10|414.71|412.31|414.34|411.94|414.71|412.31|414.34|411.94|0
1649403080000|2022-04-08 07:31:20|414.26|411.86|414.48|412.08|414.48|412.08|414.26|411.86|0
1649403090000|2022-04-08 07:31:30|414.34|411.94|414.34|411.94|414.34|411.94|414.34|411.94|0
1649403100000|2022-04-08 07:31:40|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1649403110000|2022-04-08 07:31:50|414.41|412.01|414.34|411.94|414.41|412.01|414.34|411.94|0
1649403120000|2022-04-08 07:32:00|414.26|411.86|414.04|411.64|414.26|411.86|414.04|411.64|0
1649403130000|2022-04-08 07:32:10|414.19|411.79|414.04|411.64|414.19|411.79|414.04|411.64|0
1649403140000|2022-04-08 07:32:20|413.89|411.49|413.74|411.34|413.89|411.49|413.59|411.19|0
1649403150000|2022-04-08 07:32:30|413.89|411.49|413.74|411.34|413.89|411.49|413.74|411.34|0
1649403160000|2022-04-08 07:32:40|413.59|411.19|413.74|411.34|413.74|411.34|413.44|411.04|0
1649403170000|2022-04-08 07:32:50|413.59|411.19|413.44|411.04|413.59|411.19|413.44|411.04|0
1649403180000|2022-04-08 07:33:00|413.29|410.89|413.44|411.04|413.44|411.04|413.29|410.89|0
1649403190000|2022-04-08 07:33:10|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1649403200000|2022-04-08 07:33:20|413.44|411.04|413.29|410.89|413.44|411.04|413.29|410.89|0
1649403210000|2022-04-08 07:33:30|413.15|410.75|413.29|410.89|413.29|410.89|413.15|410.75|0
1649403220000|2022-04-08 07:33:40|413.22|410.82|413.15|410.75|413.29|410.89|413.15|410.75|0
1649403230000|2022-04-08 07:33:50|413.22|410.82|413.29|410.89|413.29|410.89|413.15|410.75|0
1649403240000|2022-04-08 07:34:00|413.52|411.12|413.37|410.97|413.52|411.12|413.37|410.97|0
1649403250000|2022-04-08 07:34:10|413.44|411.04|413.44|411.04|413.44|411.04|413.37|410.97|0
1649403260000|2022-04-08 07:34:20|413.59|411.19|413.59|411.19|413.74|411.34|413.59|411.19|0
1649403270000|2022-04-08 07:34:30|413.44|411.04|413.67|411.27|413.67|411.27|413.44|411.04|0
1649403280000|2022-04-08 07:34:40|413.59|411.19|413.22|410.82|413.59|411.19|413.22|410.82|0
1649403290000|2022-04-08 07:34:50|413.29|410.89|413.44|411.04|413.44|411.04|413.29|410.89|0
1649403300000|2022-04-08 07:35:00|413.29|410.89|412.7|410.3|413.29|410.89|412.7|410.3|0
1649403310000|2022-04-08 07:35:10|412.85|410.45|413|410.6|413|410.6|412.85|410.45|0
1649403320000|2022-04-08 07:35:20|413.15|410.75|412.85|410.45|413.15|410.75|412.85|410.45|0
1649403330000|2022-04-08 07:35:30|412.7|410.3|412.7|410.3|412.78|410.38|412.7|410.3|0
1649403350000|2022-04-08 07:35:50|412.55|410.15|412.04|409.64|412.55|410.15|412.04|409.64|0
1649403360000|2022-04-08 07:36:00|412.11|409.71|412.7|410.3|412.7|410.3|412.11|409.71|0
1649403370000|2022-04-08 07:36:10|412.55|410.15|412.7|410.3|412.7|410.3|412.55|410.15|0
1649403380000|2022-04-08 07:36:20|412.55|410.15|413.15|410.75|413.15|410.75|412.55|410.15|0
1649403390000|2022-04-08 07:36:30|413|410.6|413|410.6|413.15|410.75|413|410.6|0
1649403400000|2022-04-08 07:36:40|412.93|410.53|412.85|410.45|413|410.6|412.85|410.45|0
1649403410000|2022-04-08 07:36:50|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1649403420000|2022-04-08 07:37:00|412.85|410.45|412.4|410|412.85|410.45|412.4|410|0
1649403430000|2022-04-08 07:37:10|412.25|409.85|412.4|410|412.4|410|412.25|409.85|0
1649403450000|2022-04-08 07:37:30|412.55|410.15|412.55|410.15|412.55|410.15|412.55|410.15|0
1649403460000|2022-04-08 07:37:40|412.4|410|412.11|409.71|412.4|410|412.11|409.71|0
1649403470000|2022-04-08 07:37:50|411.51|409.11|411.66|409.26|411.66|409.26|411.51|409.11|0
1649403480000|2022-04-08 07:38:00|411.51|409.11|410.77|408.37|411.51|409.11|410.77|408.37|0
1649403490000|2022-04-08 07:38:10|410.7|408.3|410.48|408.08|410.7|408.3|410.48|408.08|0
1649403510000|2022-04-08 07:38:30|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649403520000|2022-04-08 07:38:40|410.62|408.22|410.48|408.08|410.62|408.22|410.48|408.08|0
1649403530000|2022-04-08 07:38:50|410.77|408.37|410.7|408.3|410.85|408.45|410.7|408.3|0
1649403540000|2022-04-08 07:39:00|410.55|408.15|410.48|408.08|410.55|408.15|410.48|408.08|0
1649403550000|2022-04-08 07:39:10|410.62|408.22|410.77|408.37|410.77|408.37|410.62|408.22|0
1649403560000|2022-04-08 07:39:20|410.62|408.22|410.77|408.37|410.77|408.37|410.62|408.22|0
1649403570000|2022-04-08 07:39:30|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649403580000|2022-04-08 07:39:40|410.62|408.22|410.48|408.08|410.62|408.22|410.48|408.08|0
1649403590000|2022-04-08 07:39:50|410.62|408.22|410.62|408.22|410.62|408.22|410.48|408.08|0
1649403600000|2022-04-08 07:40:00|410.48|408.08|410.33|407.93|410.48|408.08|410.33|407.93|0
1649403610000|2022-04-08 07:40:10|410.48|408.08|410.48|408.08|410.48|408.08|410.33|407.93|0
1649403620000|2022-04-08 07:40:20|410.33|407.93|410.48|408.08|410.55|408.15|410.33|407.93|0
1649403640000|2022-04-08 07:40:40|410.55|408.15|410.33|407.93|410.55|408.15|410.33|407.93|0
1649403650000|2022-04-08 07:40:50|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649403660000|2022-04-08 07:41:00|410.33|407.93|410.48|408.08|410.48|408.08|410.33|407.93|0
1649403670000|2022-04-08 07:41:10|410.62|408.22|410.77|408.37|410.77|408.37|410.62|408.22|0
1649403680000|2022-04-08 07:41:20|411.07|408.67|411.07|408.67|411.07|408.67|410.92|408.52|0
1649403690000|2022-04-08 07:41:30|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1649403700000|2022-04-08 07:41:40|411.07|408.67|411.22|408.82|411.22|408.82|411.07|408.67|0
1649403710000|2022-04-08 07:41:50|411.51|409.11|411.07|408.67|411.51|409.11|411.07|408.67|0
1649403720000|2022-04-08 07:42:00|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1649403730000|2022-04-08 07:42:10|411.07|408.67|410.77|408.37|411.07|408.67|410.77|408.37|0
1649403740000|2022-04-08 07:42:20|410.62|408.22|410.18|407.78|410.62|408.22|410.18|407.78|0
1649403750000|2022-04-08 07:42:30|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649403760000|2022-04-08 07:42:40|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649403770000|2022-04-08 07:42:50|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649403780000|2022-04-08 07:43:00|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1649403790000|2022-04-08 07:43:10|410.33|407.93|410.48|408.08|410.48|408.08|410.33|407.93|0
1649403800000|2022-04-08 07:43:20|410.4|408|410.48|408.08|410.48|408.08|410.4|408|0
1649403810000|2022-04-08 07:43:30|410.62|408.22|410.62|408.22|410.62|408.22|410.55|408.15|0
1649403820000|2022-04-08 07:43:40|410.48|408.08|410.33|407.93|410.48|408.08|410.33|407.93|0
1649403830000|2022-04-08 07:43:50|410.18|407.78|410.03|407.63|410.18|407.78|410.03|407.63|0
1649403840000|2022-04-08 07:44:00|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1649403850000|2022-04-08 07:44:10|410.03|407.63|410.33|407.93|410.33|407.93|410.03|407.63|0
1649403860000|2022-04-08 07:44:20|410.4|408|410.47|408.07|410.47|408.07|410.33|407.93|0
1649403870000|2022-04-08 07:44:30|410.33|407.93|410.47|408.07|410.47|408.07|410.33|407.93|0
1649403880000|2022-04-08 07:44:40|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649403890000|2022-04-08 07:44:50|410.18|407.78|410.26|407.86|410.33|407.93|410.18|407.78|0
1649403900000|2022-04-08 07:45:00|410.33|407.93|410.47|408.07|410.47|408.07|410.33|407.93|0
1649403910000|2022-04-08 07:45:10|410.92|408.52|411.36|408.96|411.36|408.96|410.92|408.52|0
1649403920000|2022-04-08 07:45:20|411.14|408.74|411.07|408.67|411.14|408.74|411.07|408.67|0
1649403930000|2022-04-08 07:45:30|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1649403940000|2022-04-08 07:45:40|411.59|409.19|411.66|409.26|411.66|409.26|411.59|409.19|0
1649403950000|2022-04-08 07:45:50|411.51|409.11|411.66|409.26|411.66|409.26|411.51|409.11|0
1649403960000|2022-04-08 07:46:00|411.81|409.41|411.95|409.55|411.95|409.55|411.81|409.41|0
1649403970000|2022-04-08 07:46:10|412.1|409.7|412.03|409.63|412.1|409.7|412.03|409.63|0
1649403980000|2022-04-08 07:46:20|411.95|409.55|411.95|409.55|411.95|409.55|411.95|409.55|0
1649403990000|2022-04-08 07:46:30|411.66|409.26|411.88|409.48|411.88|409.48|411.66|409.26|0
1649404000000|2022-04-08 07:46:40|411.81|409.41|411.81|409.41|411.88|409.48|411.81|409.41|0
1649404010000|2022-04-08 07:46:50|411.95|409.55|411.95|409.55|411.95|409.55|411.88|409.48|0
1649404020000|2022-04-08 07:47:00|412.03|409.63|411.88|409.48|412.03|409.63|411.88|409.48|0
1649404030000|2022-04-08 07:47:10|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1649404040000|2022-04-08 07:47:20|411.95|409.55|412.03|409.63|412.03|409.63|411.95|409.55|0
1649404050000|2022-04-08 07:47:30|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1649404060000|2022-04-08 07:47:40|412.18|409.78|412.1|409.7|412.18|409.78|412.1|409.7|0
1649404070000|2022-04-08 07:47:50|412.03|409.63|412.03|409.63|412.03|409.63|412.03|409.63|0
1649404080000|2022-04-08 07:48:00|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1649404090000|2022-04-08 07:48:10|411.95|409.55|411.81|409.41|411.95|409.55|411.73|409.33|0
1649404100000|2022-04-08 07:48:20|411.66|409.26|411.81|409.41|411.81|409.41|411.66|409.26|0
1649404120000|2022-04-08 07:48:40|411.95|409.55|411.88|409.48|411.95|409.55|411.81|409.41|0
1649404130000|2022-04-08 07:48:50|411.81|409.41|411.51|409.11|411.81|409.41|411.51|409.11|0
1649404140000|2022-04-08 07:49:00|411.66|409.26|411.59|409.19|411.66|409.26|411.59|409.19|0
1649404150000|2022-04-08 07:49:10|411.66|409.26|411.66|409.26|411.66|409.26|411.59|409.19|0
1649404160000|2022-04-08 07:49:20|411.51|409.11|411.44|409.04|411.66|409.26|411.44|409.04|0
1649404170000|2022-04-08 07:49:30|411.36|408.96|411.06|408.66|411.36|408.96|411.06|408.66|0
1649404180000|2022-04-08 07:49:40|410.92|408.52|411.06|408.66|411.06|408.66|410.92|408.52|0
1649404190000|2022-04-08 07:49:50|411.21|408.81|411.29|408.89|411.36|408.96|411.21|408.81|0
1649404200000|2022-04-08 07:50:00|411.21|408.81|411.06|408.66|411.21|408.81|411.06|408.66|0
1649404210000|2022-04-08 07:50:10|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1649404220000|2022-04-08 07:50:20|410.92|408.52|410.92|408.52|410.92|408.52|410.62|408.22|0
1649404230000|2022-04-08 07:50:30|410.77|408.37|410.99|408.59|411.06|408.66|410.77|408.37|0
1649404240000|2022-04-08 07:50:40|411.06|408.66|410.62|408.22|411.06|408.66|410.62|408.22|0
1649404250000|2022-04-08 07:50:50|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1649404260000|2022-04-08 07:51:00|410.85|408.45|410.47|408.07|410.92|408.52|410.47|408.07|0
1649404270000|2022-04-08 07:51:10|410.62|408.22|410.55|408.15|410.62|408.22|410.55|408.15|0
1649404280000|2022-04-08 07:51:20|410.47|408.07|410.55|408.15|410.55|408.15|410.47|408.07|0
1649404290000|2022-04-08 07:51:30|410.4|408|410.03|407.63|410.4|408|410.03|407.63|0
1649404300000|2022-04-08 07:51:40|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1649404310000|2022-04-08 07:51:50|409.59|407.19|409.73|407.33|409.73|407.33|409.44|407.04|0
1649404320000|2022-04-08 07:52:00|409.88|407.48|409.59|407.19|409.88|407.48|409.59|407.19|0
1649404330000|2022-04-08 07:52:10|409.73|407.33|410.03|407.63|410.03|407.63|409.73|407.33|0
1649404340000|2022-04-08 07:52:20|409.88|407.48|410.03|407.63|410.03|407.63|409.88|407.48|0
1649404350000|2022-04-08 07:52:30|409.88|407.48|410.03|407.63|410.03|407.63|409.81|407.41|0
1649404360000|2022-04-08 07:52:40|410.18|407.78|410.62|408.22|410.62|408.22|410.18|407.78|0
1649404370000|2022-04-08 07:52:50|410.47|408.07|410.47|408.07|410.62|408.22|410.47|408.07|0
1649404380000|2022-04-08 07:53:00|410.32|407.92|410.4|408|410.4|408|410.32|407.92|0
1649404390000|2022-04-08 07:53:10|410.32|407.92|410.47|408.07|410.47|408.07|410.32|407.92|0
1649404400000|2022-04-08 07:53:20|410.4|408|410.25|407.85|410.4|408|410.25|407.85|0
1649404410000|2022-04-08 07:53:30|409.88|407.48|409.73|407.33|409.88|407.48|409.73|407.33|0
1649404420000|2022-04-08 07:53:40|409.14|406.74|409.44|407.04|409.44|407.04|409.14|406.74|0
1649404430000|2022-04-08 07:53:50|409.58|407.18|409.44|407.04|409.58|407.18|409.44|407.04|0
1649404440000|2022-04-08 07:54:00|409.58|407.18|409.73|407.33|409.88|407.48|409.58|407.18|0
1649404450000|2022-04-08 07:54:10|410.03|407.63|409.73|407.33|410.03|407.63|409.66|407.26|0
1649404460000|2022-04-08 07:54:20|409.81|407.41|409.88|407.48|409.88|407.48|409.81|407.41|0
1649404470000|2022-04-08 07:54:30|409.73|407.33|410.32|407.92|410.32|407.92|409.73|407.33|0
1649404480000|2022-04-08 07:54:40|410.18|407.78|410.32|407.92|410.32|407.92|410.03|407.63|0
1649404490000|2022-04-08 07:54:50|410.4|408|410.47|408.07|410.47|408.07|410.32|407.92|0
1649404500000|2022-04-08 07:55:00|410.32|407.92|410.32|407.92|410.47|408.07|410.32|407.92|0
1649404510000|2022-04-08 07:55:10|410.47|408.07|410.47|408.07|410.47|408.07|410.32|407.92|0
1649404520000|2022-04-08 07:55:20|410.32|407.92|410.47|408.07|410.62|408.22|410.32|407.92|0
1649404530000|2022-04-08 07:55:30|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1649404540000|2022-04-08 07:55:40|410.32|407.92|410.32|407.92|410.32|407.92|410.32|407.92|0
1649404550000|2022-04-08 07:55:50|410.47|408.07|410.62|408.22|410.62|408.22|410.4|408|0
1649404560000|2022-04-08 07:56:00|410.47|408.07|410.62|408.22|410.62|408.22|410.47|408.07|0
1649404570000|2022-04-08 07:56:10|410.47|408.07|410.32|407.92|410.47|408.07|410.32|407.92|0
1649404580000|2022-04-08 07:56:20|410.47|408.07|410.17|407.77|410.47|408.07|410.17|407.77|0
1649404590000|2022-04-08 07:56:30|410.03|407.63|409.96|407.56|410.03|407.63|409.96|407.56|0
1649404600000|2022-04-08 07:56:40|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1649404620000|2022-04-08 07:57:00|409.96|407.56|409.96|407.56|410.1|407.7|409.96|407.56|0
1649404630000|2022-04-08 07:57:10|410.03|407.63|409.88|407.48|410.03|407.63|409.88|407.48|0
1649404640000|2022-04-08 07:57:20|410.03|407.63|410.17|407.77|410.17|407.77|410.03|407.63|0
1649404650000|2022-04-08 07:57:30|410.32|407.92|410.32|407.92|410.32|407.92|410.32|407.92|0
1649404670000|2022-04-08 07:57:50|410.03|407.63|409.96|407.56|410.03|407.63|409.96|407.56|0
1649404680000|2022-04-08 07:58:00|409.88|407.48|409.73|407.33|409.88|407.48|409.73|407.33|0
1649404690000|2022-04-08 07:58:10|409.88|407.48|409.58|407.18|409.88|407.48|409.58|407.18|0
1649404700000|2022-04-08 07:58:20|409.73|407.33|409.73|407.33|409.73|407.33|409.73|407.33|0
1649404710000|2022-04-08 07:58:30|409.66|407.26|409.58|407.18|409.73|407.33|409.58|407.18|0
1649404720000|2022-04-08 07:58:40|409.51|407.11|409.73|407.33|409.73|407.33|409.51|407.11|0
1649404730000|2022-04-08 07:58:50|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1649404740000|2022-04-08 07:59:00|410.03|407.63|410.17|407.77|410.17|407.77|409.96|407.56|0
1649404750000|2022-04-08 07:59:10|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1649404760000|2022-04-08 07:59:20|409.95|407.55|409.81|407.41|409.95|407.55|409.73|407.33|0
1649404770000|2022-04-08 07:59:30|409.66|407.26|409.58|407.18|409.73|407.33|409.58|407.18|0
1649404780000|2022-04-08 07:59:40|409.43|407.03|409.58|407.18|409.58|407.18|409.43|407.03|0
1649404790000|2022-04-08 07:59:50|409.14|406.74|409.14|406.74|409.14|406.74|408.92|406.52|0
1649404800000|2022-04-08 08:00:00|409.29|406.89|409.07|406.67|409.29|406.89|409.07|406.67|0
1649404810000|2022-04-08 08:00:10|409.14|406.74|409.07|406.67|409.14|406.74|408.99|406.59|0
1649404820000|2022-04-08 08:00:20|409.14|406.74|409.14|406.74|409.29|406.89|409.14|406.74|0
1649404830000|2022-04-08 08:00:30|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1649404840000|2022-04-08 08:00:40|408.77|406.37|408.7|406.3|408.84|406.44|408.7|406.3|0
1649404850000|2022-04-08 08:00:50|408.84|406.44|408.7|406.3|408.84|406.44|408.7|406.3|0
1649404860000|2022-04-08 08:01:00|408.55|406.15|408.4|406|408.55|406.15|408.11|405.71|0
1649404870000|2022-04-08 08:01:10|408.84|406.44|409.14|406.74|409.29|406.89|408.84|406.44|0
1649404880000|2022-04-08 08:01:20|409.29|406.89|409.14|406.74|409.29|406.89|409.14|406.74|0
1649404890000|2022-04-08 08:01:30|409.43|407.03|409.29|406.89|409.58|407.18|409.29|406.89|0
1649404900000|2022-04-08 08:01:40|409.14|406.74|408.99|406.59|409.14|406.74|408.99|406.59|0
1649404910000|2022-04-08 08:01:50|408.92|406.52|408.77|406.37|408.92|406.52|408.7|406.3|0
1649404920000|2022-04-08 08:02:00|408.7|406.3|408.99|406.59|408.99|406.59|408.7|406.3|0
1649404930000|2022-04-08 08:02:10|408.84|406.44|408.55|406.15|408.84|406.44|408.55|406.15|0
1649404940000|2022-04-08 08:02:20|408.77|406.37|408.92|406.52|408.92|406.52|408.77|406.37|0
1649404950000|2022-04-08 08:02:30|408.99|406.59|408.84|406.44|408.99|406.59|408.84|406.44|0
1649404960000|2022-04-08 08:02:40|408.99|406.59|408.99|406.59|408.99|406.59|408.84|406.44|0
1649404970000|2022-04-08 08:02:50|408.92|406.52|408.7|406.3|408.92|406.52|408.55|406.15|0
1649404980000|2022-04-08 08:03:00|408.55|406.15|408.55|406.15|408.55|406.15|408.4|406|0
1649404990000|2022-04-08 08:03:10|408.4|406|408.25|405.85|408.4|406|408.25|405.85|0
1649405000000|2022-04-08 08:03:20|408.11|405.71|408.25|405.85|408.25|405.85|408.11|405.71|0
1649405010000|2022-04-08 08:03:30|408.4|406|408.4|406|408.4|406|408.4|406|0
1649405020000|2022-04-08 08:03:40|408.55|406.15|408.4|406|408.55|406.15|408.4|406|0
1649405030000|2022-04-08 08:03:50|408.55|406.15|408.4|406|408.55|406.15|408.4|406|0
1649405040000|2022-04-08 08:04:00|408.48|406.08|408.7|406.3|408.7|406.3|408.4|406|0
1649405050000|2022-04-08 08:04:10|408.62|406.22|408.25|405.85|408.62|406.22|408.11|405.71|0
1649405060000|2022-04-08 08:04:20|408.11|405.71|408.11|405.71|408.25|405.85|408.11|405.71|0
1649405070000|2022-04-08 08:04:30|407.96|405.56|408.11|405.71|408.11|405.71|407.96|405.56|0
1649405080000|2022-04-08 08:04:40|408.25|405.85|407.52|405.12|408.25|405.85|407.52|405.12|0
1649405090000|2022-04-08 08:04:50|407.66|405.26|407.52|405.12|407.66|405.26|407.52|405.12|0
1649405100000|2022-04-08 08:05:00|407.37|404.97|407.66|405.26|407.66|405.26|407.37|404.97|0
1649405110000|2022-04-08 08:05:10|407.81|405.41|407.81|405.41|407.81|405.41|407.81|405.41|0
1649405120000|2022-04-08 08:05:20|407.66|405.26|407.66|405.26|407.81|405.41|407.66|405.26|0
1649405130000|2022-04-08 08:05:30|407.74|405.34|407.81|405.41|407.81|405.41|407.66|405.26|0
1649405140000|2022-04-08 08:05:40|408.11|405.71|407.81|405.41|408.11|405.71|407.81|405.41|0
1649405150000|2022-04-08 08:05:50|407.89|405.49|407.81|405.41|407.89|405.49|407.81|405.41|0
1649405160000|2022-04-08 08:06:00|407.66|405.26|407.66|405.26|407.66|405.26|407.59|405.19|0
1649405170000|2022-04-08 08:06:10|407.81|405.41|408.11|405.71|408.11|405.71|407.81|405.41|0
1649405180000|2022-04-08 08:06:20|408.03|405.63|408.11|405.71|408.11|405.71|407.96|405.56|0
1649405190000|2022-04-08 08:06:30|407.96|405.56|408.11|405.71|408.11|405.71|407.96|405.56|0
1649405200000|2022-04-08 08:06:40|408.4|406|408.25|405.85|408.4|406|408.25|405.85|0
1649405210000|2022-04-08 08:06:50|408.11|405.71|408.03|405.63|408.11|405.71|408.03|405.63|0
1649405220000|2022-04-08 08:07:00|407.96|405.56|407.66|405.26|407.96|405.56|407.66|405.26|0
1649405230000|2022-04-08 08:07:10|407.81|405.41|407.52|405.12|407.81|405.41|407.52|405.12|0
1649405240000|2022-04-08 08:07:20|407.66|405.26|407.81|405.41|407.81|405.41|407.66|405.26|0
1649405250000|2022-04-08 08:07:30|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1649405260000|2022-04-08 08:07:40|407.59|405.19|407.66|405.26|407.66|405.26|407.59|405.19|0
1649405270000|2022-04-08 08:07:50|407.52|405.12|407.66|405.26|407.66|405.26|407.52|405.12|0
1649405280000|2022-04-08 08:08:00|407.52|405.12|407.37|404.97|407.52|405.12|407.37|404.97|0
1649405290000|2022-04-08 08:08:10|407.22|404.82|407.37|404.97|407.37|404.97|407.22|404.82|0
1649405300000|2022-04-08 08:08:20|407.44|405.04|407.37|404.97|407.44|405.04|407.37|404.97|0
1649405310000|2022-04-08 08:08:30|407.22|404.82|407.37|404.97|407.37|404.97|407.22|404.82|0
1649405320000|2022-04-08 08:08:40|407.52|405.12|407.44|405.04|407.52|405.12|407.37|404.97|0
1649405330000|2022-04-08 08:08:50|407.37|404.97|407.37|404.97|407.52|405.12|407.37|404.97|0
1649405340000|2022-04-08 08:09:00|408.63|406.23|407.01|404.61|408.63|406.23|407.01|404.61|0
1649405350000|2022-04-08 08:09:10|407.16|404.76|407.31|404.91|407.31|404.91|407.16|404.76|0
1649405360000|2022-04-08 08:09:20|407.39|404.99|406.97|404.57|407.39|404.99|406.97|404.57|0
1649405370000|2022-04-08 08:09:30|408.23|405.83|408.09|405.69|408.23|405.83|408.09|405.69|0
1649405380000|2022-04-08 08:09:40|408.23|405.83|408.23|405.83|408.23|405.83|408.09|405.69|0
1649405400000|2022-04-08 08:10:00|408.09|405.69|408.23|405.83|408.23|405.83|408.09|405.69|0
1649405410000|2022-04-08 08:10:10|408.38|405.98|408.23|405.83|408.38|405.98|408.23|405.83|0
1649405420000|2022-04-08 08:10:20|408.38|405.98|408.23|405.83|408.38|405.98|408.23|405.83|0
1649405430000|2022-04-08 08:10:30|408.38|405.98|408.16|405.76|408.38|405.98|408.09|405.69|0
1649405440000|2022-04-08 08:10:40|408.23|405.83|408.23|405.83|408.23|405.83|408.09|405.69|0
1649405450000|2022-04-08 08:10:50|408.09|405.69|408.31|405.91|408.31|405.91|408.09|405.69|0
1649405460000|2022-04-08 08:11:00|408.23|405.83|408.16|405.76|408.23|405.83|408.16|405.76|0
1649405470000|2022-04-08 08:11:10|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1649405480000|2022-04-08 08:11:20|407.94|405.54|408.09|405.69|408.09|405.69|407.94|405.54|0
1649405490000|2022-04-08 08:11:30|408.38|405.98|408.09|405.69|408.38|405.98|408.09|405.69|0
1649405500000|2022-04-08 08:11:40|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1649405510000|2022-04-08 08:11:50|407.87|405.47|408.09|405.69|408.09|405.69|407.87|405.47|0
1649405530000|2022-04-08 08:12:10|408.23|405.83|408.16|405.76|408.23|405.83|408.09|405.69|0
1649405540000|2022-04-08 08:12:20|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1649405550000|2022-04-08 08:12:30|408.23|405.83|408.16|405.76|408.23|405.83|408.16|405.76|0
1649405560000|2022-04-08 08:12:40|408.09|405.69|408.16|405.76|408.23|405.83|408.09|405.69|0
1649405570000|2022-04-08 08:12:50|408.09|405.69|408.23|405.83|408.23|405.83|408.09|405.69|0
1649405580000|2022-04-08 08:13:00|408.09|405.69|408.23|405.83|408.23|405.83|408.09|405.69|0
1649405590000|2022-04-08 08:13:10|408.09|405.69|408.09|405.69|408.16|405.76|408.09|405.69|0
1649405600000|2022-04-08 08:13:20|408.38|405.98|408.23|405.83|408.38|405.98|408.23|405.83|0
1649405620000|2022-04-08 08:13:40|408.31|405.91|408.38|405.98|408.38|405.98|408.23|405.83|0
1649405630000|2022-04-08 08:13:50|408.67|406.27|408.53|406.13|408.67|406.27|408.53|406.13|0
1649405640000|2022-04-08 08:14:00|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1649405650000|2022-04-08 08:14:10|408.6|406.2|408.67|406.27|408.67|406.27|408.6|406.2|0
1649405670000|2022-04-08 08:14:30|408.53|406.13|408.38|405.98|408.53|406.13|408.38|405.98|0
1649405680000|2022-04-08 08:14:40|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1649405690000|2022-04-08 08:14:50|408.67|406.27|408.6|406.2|408.67|406.27|408.6|406.2|0
1649405700000|2022-04-08 08:15:00|408.67|406.27|408.53|406.13|408.67|406.27|408.53|406.13|0
1649405710000|2022-04-08 08:15:10|408.67|406.27|408.82|406.42|408.82|406.42|408.67|406.27|0
1649405720000|2022-04-08 08:15:20|408.9|406.5|408.82|406.42|408.9|406.5|408.82|406.42|0
1649405750000|2022-04-08 08:15:50|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1649405760000|2022-04-08 08:16:00|409.11|406.71|409.26|406.86|409.26|406.86|409.11|406.71|0
1649405770000|2022-04-08 08:16:10|409.11|406.71|409.26|406.86|409.26|406.86|409.11|406.71|0
1649405780000|2022-04-08 08:16:20|409.11|406.71|408.97|406.57|409.11|406.71|408.97|406.57|0
1649405790000|2022-04-08 08:16:30|408.82|406.42|408.53|406.13|408.82|406.42|408.53|406.13|0
1649405800000|2022-04-08 08:16:40|408.67|406.27|409.26|406.86|409.26|406.86|408.67|406.27|0
1649405810000|2022-04-08 08:16:50|409.11|406.71|409.26|406.86|409.26|406.86|409.11|406.71|0
1649405820000|2022-04-08 08:17:00|409.04|406.64|408.97|406.57|409.04|406.64|408.97|406.57|0
1649405830000|2022-04-08 08:17:10|409.11|406.71|409.26|406.86|409.26|406.86|409.11|406.71|0
1649405840000|2022-04-08 08:17:20|409.19|406.79|409.26|406.86|409.26|406.86|409.11|406.71|0
1649405850000|2022-04-08 08:17:30|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1649405860000|2022-04-08 08:17:40|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1649405870000|2022-04-08 08:17:50|409.34|406.94|409.41|407.01|409.41|407.01|409.26|406.86|0
1649405880000|2022-04-08 08:18:00|409.56|407.16|409.48|407.08|409.56|407.16|409.48|407.08|0
1649405890000|2022-04-08 08:18:10|409.41|407.01|409.41|407.01|409.56|407.16|409.41|407.01|0
1649405910000|2022-04-08 08:18:30|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1649405920000|2022-04-08 08:18:40|409.41|407.01|409.56|407.16|409.56|407.16|409.41|407.01|0
1649405930000|2022-04-08 08:18:50|409.7|407.3|409.7|407.3|409.7|407.3|409.7|407.3|0
1649405940000|2022-04-08 08:19:00|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1649405950000|2022-04-08 08:19:10|409.7|407.3|409.7|407.3|409.7|407.3|409.7|407.3|0
1649405960000|2022-04-08 08:19:20|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1649405970000|2022-04-08 08:19:30|409.41|407.01|409.41|407.01|409.41|407.01|409.26|406.86|0
1649405980000|2022-04-08 08:19:40|409.26|406.86|409.26|406.86|409.41|407.01|409.26|406.86|0
1649405990000|2022-04-08 08:19:50|409.11|406.71|409.11|406.71|409.26|406.86|409.11|406.71|0
1649406000000|2022-04-08 08:20:00|409.19|406.79|409.11|406.71|409.19|406.79|409.11|406.71|0
1649406010000|2022-04-08 08:20:10|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1649406020000|2022-04-08 08:20:20|409.11|406.71|408.97|406.57|409.11|406.71|408.97|406.57|0
1649406030000|2022-04-08 08:20:30|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1649406050000|2022-04-08 08:20:50|408.97|406.57|408.97|406.57|409.11|406.71|408.97|406.57|0
1649406070000|2022-04-08 08:21:10|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1649406080000|2022-04-08 08:21:20|408.97|406.57|409.04|406.64|409.04|406.64|408.97|406.57|0
1649406090000|2022-04-08 08:21:30|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1649406100000|2022-04-08 08:21:40|409.04|406.64|409.11|406.71|409.11|406.71|409.04|406.64|0
1649406120000|2022-04-08 08:22:00|408.96|406.56|408.96|406.56|408.96|406.56|408.96|406.56|0
1649406130000|2022-04-08 08:22:10|409.04|406.64|408.96|406.56|409.04|406.64|408.96|406.56|0
1649406140000|2022-04-08 08:22:20|409.11|406.71|408.96|406.56|409.11|406.71|408.96|406.56|0
1649406150000|2022-04-08 08:22:30|409.11|406.71|408.96|406.56|409.11|406.71|408.96|406.56|0
1649406160000|2022-04-08 08:22:40|408.89|406.49|408.82|406.42|408.89|406.49|408.82|406.42|0
1649406170000|2022-04-08 08:22:50|408.67|406.27|408.82|406.42|408.82|406.42|408.67|406.27|0
1649406180000|2022-04-08 08:23:00|408.67|406.27|408.82|406.42|408.82|406.42|408.67|406.27|0
1649406190000|2022-04-08 08:23:10|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1649406220000|2022-04-08 08:23:40|408.82|406.42|408.52|406.12|408.82|406.42|408.52|406.12|0
1649406230000|2022-04-08 08:23:50|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1649406240000|2022-04-08 08:24:00|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1649406250000|2022-04-08 08:24:10|408.67|406.27|408.52|406.12|408.67|406.27|408.52|406.12|0
1649406260000|2022-04-08 08:24:20|408.6|406.2|408.52|406.12|408.6|406.2|408.52|406.12|0
1649406270000|2022-04-08 08:24:30|408.38|405.98|408.52|406.12|408.52|406.12|408.38|405.98|0
1649406280000|2022-04-08 08:24:40|408.6|406.2|408.67|406.27|408.67|406.27|408.6|406.2|0
1649406290000|2022-04-08 08:24:50|408.52|406.12|408.52|406.12|408.52|406.12|408.52|406.12|0
1649406300000|2022-04-08 08:25:00|408.6|406.2|408.67|406.27|408.67|406.27|408.6|406.2|0
1649406310000|2022-04-08 08:25:10|408.6|406.2|408.82|406.42|408.82|406.42|408.6|406.2|0
1649406320000|2022-04-08 08:25:20|408.67|406.27|408.37|405.97|408.82|406.42|408.37|405.97|0
1649406330000|2022-04-08 08:25:30|408.23|405.83|408.3|405.9|408.3|405.9|408.23|405.83|0
1649406340000|2022-04-08 08:25:40|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1649406350000|2022-04-08 08:25:50|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1649406370000|2022-04-08 08:26:10|407.72|405.32|407.64|405.24|407.72|405.32|407.64|405.24|0
1649406380000|2022-04-08 08:26:20|407.79|405.39|407.64|405.24|407.79|405.39|407.64|405.24|0
1649406390000|2022-04-08 08:26:30|407.49|405.09|407.64|405.24|407.64|405.24|407.49|405.09|0
1649406400000|2022-04-08 08:26:40|407.49|405.09|407.64|405.24|407.64|405.24|407.49|405.09|0
1649406410000|2022-04-08 08:26:50|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1649406420000|2022-04-08 08:27:00|407.35|404.95|407.35|404.95|407.49|405.09|407.35|404.95|0
1649406440000|2022-04-08 08:27:20|407.27|404.87|407.2|404.8|407.27|404.87|407.2|404.8|0
1649406450000|2022-04-08 08:27:30|407.05|404.65|407.35|404.95|407.35|404.95|407.05|404.65|0
1649406460000|2022-04-08 08:27:40|407.2|404.8|407.2|404.8|407.2|404.8|407.2|404.8|0
1649406470000|2022-04-08 08:27:50|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1649406480000|2022-04-08 08:28:00|407.49|405.09|407.05|404.65|407.49|405.09|407.05|404.65|0
1649406500000|2022-04-08 08:28:20|407.2|404.8|407.2|404.8|407.2|404.8|407.2|404.8|0
1649406510000|2022-04-08 08:28:30|407.13|404.73|407.2|404.8|407.2|404.8|407.05|404.65|0
1649406520000|2022-04-08 08:28:40|407.34|404.94|407.34|404.94|407.34|404.94|407.2|404.8|0
1649406530000|2022-04-08 08:28:50|407.49|405.09|407.64|405.24|407.64|405.24|407.49|405.09|0
1649406560000|2022-04-08 08:29:20|407.49|405.09|407.34|404.94|407.49|405.09|407.34|404.94|0
1649406570000|2022-04-08 08:29:30|407.49|405.09|407.49|405.09|407.49|405.09|407.34|404.94|0
1649406580000|2022-04-08 08:29:40|407.64|405.24|407.93|405.53|407.93|405.53|407.64|405.24|0
1649406590000|2022-04-08 08:29:50|408.08|405.68|407.79|405.39|408.08|405.68|407.79|405.39|0
1649406600000|2022-04-08 08:30:00|407.78|405.38|407.49|405.09|407.78|405.38|407.49|405.09|0
1649406610000|2022-04-08 08:30:10|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1649406620000|2022-04-08 08:30:20|407.49|405.09|407.2|404.8|407.49|405.09|407.2|404.8|0
1649406640000|2022-04-08 08:30:40|407.05|404.65|407.2|404.8|407.2|404.8|407.05|404.65|0
1649406660000|2022-04-08 08:31:00|407.34|404.94|407.2|404.8|407.34|404.94|407.2|404.8|0
1649406670000|2022-04-08 08:31:10|407.34|404.94|407.2|404.8|407.34|404.94|407.2|404.8|0
1649406710000|2022-04-08 08:31:50|407.27|404.87|407.34|404.94|407.34|404.94|407.27|404.87|0
1649406720000|2022-04-08 08:32:00|407.2|404.8|407.2|404.8|407.2|404.8|407.2|404.8|0
1649406730000|2022-04-08 08:32:10|407.34|404.94|407.2|404.8|407.34|404.94|407.2|404.8|0
1649406740000|2022-04-08 08:32:20|407.34|404.94|407.49|405.09|407.49|405.09|407.34|404.94|0
1649406750000|2022-04-08 08:32:30|407.34|404.94|407.49|405.09|407.49|405.09|407.34|404.94|0
1649406760000|2022-04-08 08:32:40|407.64|405.24|407.49|405.09|407.64|405.24|407.49|405.09|0
1649406770000|2022-04-08 08:32:50|407.64|405.24|407.64|405.24|407.71|405.31|407.64|405.24|0
1649406780000|2022-04-08 08:33:00|407.78|405.38|407.64|405.24|407.78|405.38|407.64|405.24|0
1649406790000|2022-04-08 08:33:10|407.78|405.38|407.64|405.24|407.78|405.38|407.64|405.24|0
1649406810000|2022-04-08 08:33:30|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1649406820000|2022-04-08 08:33:40|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1649406830000|2022-04-08 08:33:50|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1649406840000|2022-04-08 08:34:00|408.01|405.61|407.78|405.38|408.01|405.61|407.78|405.38|0
1649406850000|2022-04-08 08:34:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1649406860000|2022-04-08 08:34:20|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1649406870000|2022-04-08 08:34:30|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1649406880000|2022-04-08 08:34:40|408.08|405.68|408.37|405.97|408.37|405.97|408.08|405.68|0
1649406890000|2022-04-08 08:34:50|408.52|406.12|408.37|405.97|408.52|406.12|408.37|405.97|0
1649406900000|2022-04-08 08:35:00|408.52|406.12|408.52|406.12|408.52|406.12|408.52|406.12|0
1649406910000|2022-04-08 08:35:10|408.67|406.27|409.11|406.71|409.11|406.71|408.67|406.27|0
1649406930000|2022-04-08 08:35:30|408.96|406.56|408.81|406.41|408.96|406.56|408.81|406.41|0
1649406940000|2022-04-08 08:35:40|408.89|406.49|408.96|406.56|408.96|406.56|408.81|406.41|0
1649406950000|2022-04-08 08:35:50|408.81|406.41|408.96|406.56|408.96|406.56|408.81|406.41|0
1649406960000|2022-04-08 08:36:00|409.11|406.71|409.11|406.71|409.11|406.71|408.96|406.56|0
1649406970000|2022-04-08 08:36:10|409.25|406.85|409.11|406.71|409.25|406.85|409.11|406.71|0
1649406980000|2022-04-08 08:36:20|409.25|406.85|409.18|406.78|409.25|406.85|409.18|406.78|0
1649406990000|2022-04-08 08:36:30|409.25|406.85|409.25|406.85|409.25|406.85|409.18|406.78|0
1649407000000|2022-04-08 08:36:40|409.33|406.93|409.25|406.85|409.33|406.93|409.25|406.85|0
1649407010000|2022-04-08 08:36:50|409.4|407|409.4|407|409.4|407|409.4|407|0
1649407040000|2022-04-08 08:37:20|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1649407050000|2022-04-08 08:37:30|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1649407070000|2022-04-08 08:37:50|409.4|407|409.4|407|409.4|407|409.4|407|0
1649407080000|2022-04-08 08:38:00|409.25|406.85|409.25|406.85|409.4|407|409.25|406.85|0
1649407090000|2022-04-08 08:38:10|409.33|406.93|409.4|407|409.4|407|409.25|406.85|0
1649407100000|2022-04-08 08:38:20|409.25|406.85|409.4|407|409.4|407|409.25|406.85|0
1649407110000|2022-04-08 08:38:30|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1649407120000|2022-04-08 08:38:40|409.4|407|409.33|406.93|409.4|407|409.25|406.85|0
1649407130000|2022-04-08 08:38:50|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1649407140000|2022-04-08 08:39:00|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1649407150000|2022-04-08 08:39:10|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1649407170000|2022-04-08 08:39:30|409.4|407|409.4|407|409.4|407|409.4|407|0
1649407180000|2022-04-08 08:39:40|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1649407190000|2022-04-08 08:39:50|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1649407200000|2022-04-08 08:40:00|409.25|406.85|409.25|406.85|409.25|406.85|409.11|406.71|0
1649407210000|2022-04-08 08:40:10|409.11|406.71|409.25|406.85|409.25|406.85|409.11|406.71|0
1649407220000|2022-04-08 08:40:20|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1649407230000|2022-04-08 08:40:30|409.18|406.78|409.25|406.85|409.25|406.85|409.18|406.78|0
1649407250000|2022-04-08 08:40:50|409.4|407|409.55|407.15|409.55|407.15|409.4|407|0
1649407260000|2022-04-08 08:41:00|409.69|407.29|409.55|407.15|409.69|407.29|409.55|407.15|0
1649407270000|2022-04-08 08:41:10|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1649407280000|2022-04-08 08:41:20|409.84|407.44|409.99|407.59|409.99|407.59|409.84|407.44|0
1649407290000|2022-04-08 08:41:30|410.14|407.74|410.14|407.74|410.14|407.74|410.14|407.74|0
1649407300000|2022-04-08 08:41:40|410.07|407.67|409.99|407.59|410.14|407.74|409.99|407.59|0
1649407310000|2022-04-08 08:41:50|410.14|407.74|410.14|407.74|410.14|407.74|409.99|407.59|0
1649407320000|2022-04-08 08:42:00|410.28|407.88|410.14|407.74|410.28|407.88|410.14|407.74|0
1649407340000|2022-04-08 08:42:20|409.99|407.59|409.99|407.59|409.99|407.59|409.99|407.59|0
1649407380000|2022-04-08 08:43:00|409.84|407.44|409.84|407.44|409.84|407.44|409.84|407.44|0
1649407400000|2022-04-08 08:43:20|409.99|407.59|409.84|407.44|409.99|407.59|409.84|407.44|0
1649407410000|2022-04-08 08:43:30|409.69|407.29|409.4|407|409.69|407.29|409.4|407|0
1649407420000|2022-04-08 08:43:40|409.55|407.15|409.84|407.44|409.84|407.44|409.55|407.15|0
1649407430000|2022-04-08 08:43:50|409.69|407.29|409.84|407.44|409.84|407.44|409.69|407.29|0
1649407450000|2022-04-08 08:44:10|409.99|407.59|409.84|407.44|409.99|407.59|409.84|407.44|0
1649407460000|2022-04-08 08:44:20|409.55|407.15|409.77|407.37|409.77|407.37|409.55|407.15|0
1649407470000|2022-04-08 08:44:30|409.69|407.29|409.99|407.59|410.06|407.66|409.69|407.29|0
1649407480000|2022-04-08 08:44:40|410.06|407.66|410.28|407.88|410.28|407.88|410.06|407.66|0
1649407500000|2022-04-08 08:45:00|410.43|408.03|410.14|407.74|410.43|408.03|410.14|407.74|0
1649407510000|2022-04-08 08:45:10|409.99|407.59|410.14|407.74|410.14|407.74|409.99|407.59|0
1649407520000|2022-04-08 08:45:20|410.21|407.81|410.28|407.88|410.28|407.88|410.21|407.81|0
1649407530000|2022-04-08 08:45:30|410.14|407.74|410.28|407.88|410.28|407.88|410.14|407.74|0
1649407550000|2022-04-08 08:45:50|410.43|408.03|410.58|408.18|410.58|408.18|410.43|408.03|0
1649407560000|2022-04-08 08:46:00|410.43|408.03|410.43|408.03|410.43|408.03|410.28|407.88|0
1649407580000|2022-04-08 08:46:20|410.58|408.18|410.58|408.18|410.58|408.18|410.58|408.18|0
1649407590000|2022-04-08 08:46:30|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1649407600000|2022-04-08 08:46:40|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1649407610000|2022-04-08 08:46:50|411.17|408.77|411.17|408.77|411.17|408.77|411.02|408.62|0
1649407620000|2022-04-08 08:47:00|411.02|408.62|411.1|408.7|411.17|408.77|411.02|408.62|0
1649407630000|2022-04-08 08:47:10|411.02|408.62|410.87|408.47|411.02|408.62|410.87|408.47|0
1649407640000|2022-04-08 08:47:20|411.02|408.62|411.17|408.77|411.17|408.77|411.02|408.62|0
1649407650000|2022-04-08 08:47:30|411.02|408.62|410.87|408.47|411.02|408.62|410.87|408.47|0
1649407660000|2022-04-08 08:47:40|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1649407670000|2022-04-08 08:47:50|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1649407680000|2022-04-08 08:48:00|411.02|408.62|411.32|408.92|411.32|408.92|411.02|408.62|0
1649407690000|2022-04-08 08:48:10|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1649407710000|2022-04-08 08:48:30|411.02|408.62|411.17|408.77|411.17|408.77|411.02|408.62|0
1649407750000|2022-04-08 08:49:10|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1649407760000|2022-04-08 08:49:20|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1649407770000|2022-04-08 08:49:30|411.1|408.7|411.02|408.62|411.1|408.7|411.02|408.62|0
1649407790000|2022-04-08 08:49:50|411.17|408.77|411.17|408.77|411.17|408.77|411.02|408.62|0
1649407800000|2022-04-08 08:50:00|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1649407810000|2022-04-08 08:50:10|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1649407850000|2022-04-08 08:50:50|411.02|408.62|411.17|408.77|411.17|408.77|411.02|408.62|0
1649407860000|2022-04-08 08:51:00|411.31|408.91|411.17|408.77|411.31|408.91|411.17|408.77|0
1649407900000|2022-04-08 08:51:40|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1649407910000|2022-04-08 08:51:50|411.46|409.06|411.46|409.06|411.46|409.06|411.46|409.06|0
1649407930000|2022-04-08 08:52:10|411.76|409.36|411.76|409.36|411.91|409.51|411.76|409.36|0
1649407940000|2022-04-08 08:52:20|411.91|409.51|411.76|409.36|411.91|409.51|411.76|409.36|0
1649407950000|2022-04-08 08:52:30|411.91|409.51|411.91|409.51|411.91|409.51|411.91|409.51|0
1649407960000|2022-04-08 08:52:40|411.76|409.36|411.76|409.36|411.76|409.36|411.76|409.36|0
1649407970000|2022-04-08 08:52:50|411.83|409.43|412.05|409.65|412.05|409.65|411.83|409.43|0
1649407980000|2022-04-08 08:53:00|412.2|409.8|412.2|409.8|412.2|409.8|412.2|409.8|0
1649407990000|2022-04-08 08:53:10|412.28|409.88|412.2|409.8|412.5|410.1|412.2|409.8|0
1649408000000|2022-04-08 08:53:20|411.91|409.51|412.05|409.65|412.05|409.65|411.91|409.51|0
1649408010000|2022-04-08 08:53:30|411.91|409.51|412.13|409.73|412.13|409.73|411.91|409.51|0
1649408020000|2022-04-08 08:53:40|412.05|409.65|412.05|409.65|412.05|409.65|412.05|409.65|0
1649408030000|2022-04-08 08:53:50|411.98|409.58|412.05|409.65|412.05|409.65|411.98|409.58|0
1649408040000|2022-04-08 08:54:00|412.2|409.8|412.2|409.8|412.2|409.8|412.2|409.8|0
1649408050000|2022-04-08 08:54:10|412.05|409.65|412.2|409.8|412.2|409.8|412.05|409.65|0
1649408070000|2022-04-08 08:54:30|412.28|409.88|412.2|409.8|412.28|409.88|412.2|409.8|0
1649408080000|2022-04-08 08:54:40|412.28|409.88|412.35|409.95|412.35|409.95|412.28|409.88|0
1649408090000|2022-04-08 08:54:50|412.5|410.1|412.5|410.1|412.5|410.1|412.35|409.95|0
1649408100000|2022-04-08 08:55:00|412.79|410.39|412.94|410.54|413.09|410.69|412.79|410.39|0
1649408110000|2022-04-08 08:55:10|413.24|410.84|413.24|410.84|413.53|411.13|413.24|410.84|0
1649408120000|2022-04-08 08:55:20|413.39|410.99|413.39|410.99|413.39|410.99|413.39|410.99|0
1649408130000|2022-04-08 08:55:30|413.53|411.13|413.68|411.28|413.68|411.28|413.53|411.13|0
1649408140000|2022-04-08 08:55:40|413.61|411.21|413.24|410.84|413.61|411.21|413.24|410.84|0
1649408150000|2022-04-08 08:55:50|413.17|410.77|413.24|410.84|413.24|410.84|413.09|410.69|0
1649408160000|2022-04-08 08:56:00|413.53|411.13|413.46|411.06|413.53|411.13|413.31|410.91|0
1649408170000|2022-04-08 08:56:10|413.53|411.13|413.31|410.91|413.53|411.13|413.31|410.91|0
1649408180000|2022-04-08 08:56:20|413.39|410.99|413.24|410.84|413.39|410.99|413.24|410.84|0
1649408190000|2022-04-08 08:56:30|413.39|410.99|413.24|410.84|413.39|410.99|413.24|410.84|0
1649408200000|2022-04-08 08:56:40|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1649408210000|2022-04-08 08:56:50|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1649408220000|2022-04-08 08:57:00|413.24|410.84|413.24|410.84|413.38|410.98|413.24|410.84|0
1649408230000|2022-04-08 08:57:10|413.09|410.69|413.09|410.69|413.24|410.84|413.09|410.69|0
1649408240000|2022-04-08 08:57:20|413.17|410.77|413.09|410.69|413.17|410.77|413.09|410.69|0
1649408250000|2022-04-08 08:57:30|413.24|410.84|413.46|411.06|413.46|411.06|413.24|410.84|0
1649408260000|2022-04-08 08:57:40|413.76|411.36|413.98|411.58|413.98|411.58|413.76|411.36|0
1649408270000|2022-04-08 08:57:50|413.91|411.51|413.83|411.43|413.98|411.58|413.83|411.43|0
1649408280000|2022-04-08 08:58:00|413.98|411.58|413.91|411.51|413.98|411.58|413.91|411.51|0
1649408290000|2022-04-08 08:58:10|413.98|411.58|413.91|411.51|413.98|411.58|413.91|411.51|0
1649408300000|2022-04-08 08:58:20|413.98|411.58|413.68|411.28|413.98|411.58|413.68|411.28|0
1649408310000|2022-04-08 08:58:30|413.53|411.13|413.24|410.84|413.53|411.13|413.24|410.84|0
1649408320000|2022-04-08 08:58:40|413.09|410.69|413.09|410.69|413.09|410.69|413.09|410.69|0
1649408330000|2022-04-08 08:58:50|413.02|410.62|413.24|410.84|413.24|410.84|413.02|410.62|0
1649408340000|2022-04-08 08:59:00|413.09|410.69|413.09|410.69|413.24|410.84|413.09|410.69|0
1649408360000|2022-04-08 08:59:20|413.02|410.62|413.09|410.69|413.24|410.84|413.02|410.62|0
1649408370000|2022-04-08 08:59:30|413.16|410.76|413.09|410.69|413.16|410.76|413.09|410.69|0
1649408390000|2022-04-08 08:59:50|413.24|410.84|413.24|410.84|413.24|410.84|413.24|410.84|0
1649408400000|2022-04-08 09:00:00|413.53|411.13|413.83|411.43|413.83|411.43|413.53|411.13|0
1649408410000|2022-04-08 09:00:10|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1649408420000|2022-04-08 09:00:20|413.61|411.21|414.13|411.73|414.13|411.73|413.61|411.21|0
1649408430000|2022-04-08 09:00:30|414.27|411.87|414.27|411.87|414.27|411.87|414.27|411.87|0
1649408440000|2022-04-08 09:00:40|414.2|411.8|413.98|411.58|414.2|411.8|413.98|411.58|0
1649408450000|2022-04-08 09:00:50|414.05|411.65|414.35|411.95|414.35|411.95|414.05|411.65|0
1649408460000|2022-04-08 09:01:00|414.27|411.87|414.35|411.95|414.42|412.02|414.2|411.8|0
1649408470000|2022-04-08 09:01:10|414.42|412.02|414.72|412.32|414.72|412.32|414.42|412.02|0
1649408480000|2022-04-08 09:01:20|414.57|412.17|415.02|412.62|415.02|412.62|414.57|412.17|0
1649408490000|2022-04-08 09:01:30|414.87|412.47|414.87|412.47|415.02|412.62|414.87|412.47|0
1649408500000|2022-04-08 09:01:40|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1649408510000|2022-04-08 09:01:50|415.17|412.77|415.76|413.36|415.76|413.36|415.17|412.77|0
1649408520000|2022-04-08 09:02:00|415.46|413.06|415.31|412.91|415.46|413.06|415.31|412.91|0
1649408530000|2022-04-08 09:02:10|415.39|412.99|415.91|413.51|415.91|413.51|415.39|412.99|0
1649408540000|2022-04-08 09:02:20|415.76|413.36|415.61|413.21|415.91|413.51|415.61|413.21|0
1649408550000|2022-04-08 09:02:30|415.46|413.06|415.31|412.91|415.46|413.06|415.31|412.91|0
1649408560000|2022-04-08 09:02:40|415.39|412.99|415.31|412.91|415.46|413.06|415.31|412.91|0
1649408570000|2022-04-08 09:02:50|415.16|412.76|415.16|412.76|415.16|412.76|415.16|412.76|0
1649408580000|2022-04-08 09:03:00|415.24|412.84|415.02|412.62|415.24|412.84|415.02|412.62|0
1649408590000|2022-04-08 09:03:10|415.16|412.76|415.16|412.76|415.16|412.76|415.16|412.76|0
1649408600000|2022-04-08 09:03:20|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1649408610000|2022-04-08 09:03:30|415.16|412.76|415.61|413.21|415.61|413.21|415.16|412.76|0
1649408620000|2022-04-08 09:03:40|415.54|413.14|415.54|413.14|415.61|413.21|415.54|413.14|0
1649408630000|2022-04-08 09:03:50|415.46|413.06|415.31|412.91|415.46|413.06|415.31|412.91|0
1649408640000|2022-04-08 09:04:00|415.46|413.06|415.02|412.62|415.46|413.06|415.02|412.62|0
1649408650000|2022-04-08 09:04:10|415.16|412.76|415.16|412.76|415.24|412.84|415.16|412.76|0
1649408660000|2022-04-08 09:04:20|415.09|412.69|415.16|412.76|415.16|412.76|415.09|412.69|0
1649408670000|2022-04-08 09:04:30|415.24|412.84|415.16|412.76|415.31|412.91|415.16|412.76|0
1649408680000|2022-04-08 09:04:40|415.02|412.62|414.87|412.47|415.02|412.62|414.87|412.47|0
1649408690000|2022-04-08 09:04:50|415.02|412.62|415.02|412.62|415.16|412.76|415.02|412.62|0
1649408700000|2022-04-08 09:05:00|414.87|412.47|415.02|412.62|415.02|412.62|414.87|412.47|0
1649408710000|2022-04-08 09:05:10|415.16|412.76|414.87|412.47|415.16|412.76|414.87|412.47|0
1649408720000|2022-04-08 09:05:20|414.72|412.32|414.57|412.17|414.72|412.32|414.57|412.17|0
1649408730000|2022-04-08 09:05:30|414.72|412.32|414.57|412.17|414.72|412.32|414.57|412.17|0
1649408740000|2022-04-08 09:05:40|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1649408750000|2022-04-08 09:05:50|414.57|412.17|414.72|412.32|414.72|412.32|414.57|412.17|0
1649408770000|2022-04-08 09:06:10|414.79|412.39|415.16|412.76|415.16|412.76|414.79|412.39|0
1649408780000|2022-04-08 09:06:20|415.01|412.61|414.87|412.47|415.01|412.61|414.87|412.47|0
1649408790000|2022-04-08 09:06:30|415.01|412.61|415.54|413.14|415.54|413.14|415.01|412.61|0
1649408800000|2022-04-08 09:06:40|415.69|413.29|415.91|413.51|415.91|413.51|415.69|413.29|0
1649408810000|2022-04-08 09:06:50|415.98|413.58|416.06|413.66|416.06|413.66|415.98|413.58|0
1649408820000|2022-04-08 09:07:00|416.2|413.8|416.06|413.66|416.2|413.8|416.06|413.66|0
1649408840000|2022-04-08 09:07:20|415.91|413.51|415.91|413.51|415.91|413.51|415.91|413.51|0
1649408850000|2022-04-08 09:07:30|415.84|413.44|415.76|413.36|415.84|413.44|415.76|413.36|0
1649408860000|2022-04-08 09:07:40|415.91|413.51|415.84|413.44|415.91|413.51|415.84|413.44|0
1649408870000|2022-04-08 09:07:50|415.76|413.36|415.91|413.51|415.91|413.51|415.76|413.36|0
1649408880000|2022-04-08 09:08:00|415.84|413.44|415.91|413.51|415.91|413.51|415.84|413.44|0
1649408890000|2022-04-08 09:08:10|415.98|413.58|415.97|413.57|416.06|413.66|413.79|411.39|0
1649408900000|2022-04-08 09:08:20|415.82|413.42|415.9|413.5|415.97|413.57|415.82|413.42|0
1649408910000|2022-04-08 09:08:30|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1649408930000|2022-04-08 09:08:50|415.67|413.27|415.82|413.42|415.82|413.42|415.67|413.27|0
1649408940000|2022-04-08 09:09:00|415.75|413.35|415.75|413.35|415.82|413.42|415.67|413.27|0
1649408950000|2022-04-08 09:09:10|415.52|413.12|415.82|413.42|415.82|413.42|415.52|413.12|0
1649408960000|2022-04-08 09:09:20|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1649408970000|2022-04-08 09:09:30|415.6|413.2|415.67|413.27|415.67|413.27|415.6|413.2|0
1649408980000|2022-04-08 09:09:40|415.82|413.42|416.12|413.72|416.12|413.72|415.82|413.42|0
1649409000000|2022-04-08 09:10:00|416.27|413.87|416.27|413.87|416.27|413.87|416.12|413.72|0
1649409010000|2022-04-08 09:10:10|416.12|413.72|415.82|413.42|416.12|413.72|415.82|413.42|0
1649409020000|2022-04-08 09:10:20|415.67|413.27|415.82|413.42|415.82|413.42|415.67|413.27|0
1649409030000|2022-04-08 09:10:30|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1649409060000|2022-04-08 09:11:00|415.67|413.27|415.52|413.12|415.67|413.27|415.52|413.12|0
1649409070000|2022-04-08 09:11:10|415.67|413.27|415.52|413.12|415.67|413.27|415.52|413.12|0
1649409080000|2022-04-08 09:11:20|415.37|412.97|415.15|412.75|415.37|412.97|415.15|412.75|0
1649409090000|2022-04-08 09:11:30|415.07|412.67|415|412.6|415.07|412.67|414.93|412.53|0
1649409100000|2022-04-08 09:11:40|415.07|412.67|414.93|412.53|415.07|412.67|414.93|412.53|0
1649409110000|2022-04-08 09:11:50|415.07|412.67|414.93|412.53|415.07|412.67|414.93|412.53|0
1649409120000|2022-04-08 09:12:00|414.78|412.38|414.71|412.31|414.78|412.38|414.71|412.31|0
1649409130000|2022-04-08 09:12:10|414.78|412.38|414.93|412.53|414.93|412.53|414.78|412.38|0
1649409140000|2022-04-08 09:12:20|414.78|412.38|414.78|412.38|414.78|412.38|414.78|412.38|0
1649409150000|2022-04-08 09:12:30|414.85|412.45|414.78|412.38|414.92|412.52|414.78|412.38|0
1649409160000|2022-04-08 09:12:40|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409170000|2022-04-08 09:12:50|414.78|412.38|414.78|412.38|414.78|412.38|414.78|412.38|0
1649409180000|2022-04-08 09:13:00|414.7|412.3|414.78|412.38|414.78|412.38|414.7|412.3|0
1649409190000|2022-04-08 09:13:10|414.7|412.3|414.7|412.3|414.7|412.3|414.7|412.3|0
1649409200000|2022-04-08 09:13:20|414.78|412.38|414.7|412.3|414.78|412.38|414.7|412.3|0
1649409210000|2022-04-08 09:13:30|414.78|412.38|414.63|412.23|414.78|412.38|414.63|412.23|0
1649409230000|2022-04-08 09:13:50|414.7|412.3|414.85|412.45|414.85|412.45|414.7|412.3|0
1649409240000|2022-04-08 09:14:00|414.78|412.38|414.92|412.52|414.92|412.52|414.78|412.38|0
1649409250000|2022-04-08 09:14:10|415.07|412.67|414.92|412.52|415.07|412.67|414.92|412.52|0
1649409260000|2022-04-08 09:14:20|415.07|412.67|414.92|412.52|415.07|412.67|414.92|412.52|0
1649409270000|2022-04-08 09:14:30|414.85|412.45|414.92|412.52|415.07|412.67|414.85|412.45|0
1649409290000|2022-04-08 09:14:50|415.07|412.67|415.22|412.82|415.22|412.82|415.07|412.67|0
1649409300000|2022-04-08 09:15:00|415.15|412.75|415.22|412.82|415.22|412.82|415.15|412.75|0
1649409310000|2022-04-08 09:15:10|415.15|412.75|415.07|412.67|415.22|412.82|415.07|412.67|0
1649409320000|2022-04-08 09:15:20|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1649409330000|2022-04-08 09:15:30|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409340000|2022-04-08 09:15:40|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1649409350000|2022-04-08 09:15:50|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409360000|2022-04-08 09:16:00|415.37|412.97|415.37|412.97|415.52|413.12|415.37|412.97|0
1649409370000|2022-04-08 09:16:10|415.52|413.12|415.37|412.97|415.52|413.12|415.37|412.97|0
1649409380000|2022-04-08 09:16:20|415.22|412.82|415.37|412.97|415.37|412.97|415.22|412.82|0
1649409390000|2022-04-08 09:16:30|415.22|412.82|415.07|412.67|415.22|412.82|415.07|412.67|0
1649409400000|2022-04-08 09:16:40|415.22|412.82|415.07|412.67|415.22|412.82|415.07|412.67|0
1649409410000|2022-04-08 09:16:50|415.15|412.75|415.15|412.75|415.15|412.75|415.15|412.75|0
1649409420000|2022-04-08 09:17:00|415.22|412.82|415.07|412.67|415.22|412.82|415.07|412.67|0
1649409440000|2022-04-08 09:17:20|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1649409450000|2022-04-08 09:17:30|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409480000|2022-04-08 09:18:00|414.92|412.52|415.07|412.67|415.07|412.67|414.92|412.52|0
1649409490000|2022-04-08 09:18:10|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409500000|2022-04-08 09:18:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409510000|2022-04-08 09:18:30|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409530000|2022-04-08 09:18:50|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409540000|2022-04-08 09:19:00|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409550000|2022-04-08 09:19:10|415.07|412.67|415.22|412.82|415.22|412.82|415.07|412.67|0
1649409560000|2022-04-08 09:19:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409570000|2022-04-08 09:19:30|415|412.6|414.92|412.52|415|412.6|414.92|412.52|0
1649409580000|2022-04-08 09:19:40|415.07|412.67|414.92|412.52|415.07|412.67|414.92|412.52|0
1649409590000|2022-04-08 09:19:50|414.85|412.45|414.85|412.45|414.85|412.45|414.85|412.45|0
1649409600000|2022-04-08 09:20:00|414.92|412.52|415.07|412.67|415.07|412.67|414.77|412.37|0
1649409610000|2022-04-08 09:20:10|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409640000|2022-04-08 09:20:40|414.85|412.45|414.92|412.52|414.92|412.52|414.85|412.45|0
1649409650000|2022-04-08 09:20:50|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649409660000|2022-04-08 09:21:00|414.92|412.52|415|412.6|415.07|412.67|414.92|412.52|0
1649409670000|2022-04-08 09:21:10|415.07|412.67|414.92|412.52|415.07|412.67|414.92|412.52|0
1649409680000|2022-04-08 09:21:20|415|412.6|414.77|412.37|415|412.6|414.77|412.37|0
1649409690000|2022-04-08 09:21:30|414.85|412.45|414.77|412.37|414.85|412.45|414.77|412.37|0
1649409700000|2022-04-08 09:21:40|414.92|412.52|415|412.6|415|412.6|414.92|412.52|0
1649409710000|2022-04-08 09:21:50|414.92|412.52|414.77|412.37|414.92|412.52|414.77|412.37|0
1649409720000|2022-04-08 09:22:00|414.92|412.52|414.77|412.37|414.92|412.52|414.77|412.37|0
1649409730000|2022-04-08 09:22:10|414.85|412.45|414.77|412.37|414.92|412.52|414.77|412.37|0
1649409740000|2022-04-08 09:22:20|414.85|412.45|414.92|412.52|414.92|412.52|414.85|412.45|0
1649409750000|2022-04-08 09:22:30|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649409800000|2022-04-08 09:23:20|414.85|412.45|414.77|412.37|414.85|412.45|414.77|412.37|0
1649409820000|2022-04-08 09:23:40|414.92|412.52|415.07|412.67|415.07|412.67|414.92|412.52|0
1649409830000|2022-04-08 09:23:50|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409850000|2022-04-08 09:24:10|414.77|412.37|415.07|412.67|415.07|412.67|414.77|412.37|0
1649409860000|2022-04-08 09:24:20|414.92|412.52|414.77|412.37|414.92|412.52|414.77|412.37|0
1649409870000|2022-04-08 09:24:30|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409880000|2022-04-08 09:24:40|414.77|412.37|414.92|412.52|414.92|412.52|414.77|412.37|0
1649409890000|2022-04-08 09:24:50|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649409900000|2022-04-08 09:25:00|414.85|412.45|414.92|412.52|414.92|412.52|414.77|412.37|0
1649409910000|2022-04-08 09:25:10|414.85|412.45|414.92|412.52|414.92|412.52|414.85|412.45|0
1649409920000|2022-04-08 09:25:20|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649409940000|2022-04-08 09:25:40|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409950000|2022-04-08 09:25:50|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649409970000|2022-04-08 09:26:10|414.92|412.52|414.77|412.37|414.92|412.52|414.77|412.37|0
1649410010000|2022-04-08 09:26:50|414.62|412.22|414.62|412.22|414.62|412.22|414.62|412.22|0
1649410060000|2022-04-08 09:27:40|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649410070000|2022-04-08 09:27:50|414.92|412.52|414.92|412.52|415.07|412.67|414.92|412.52|0
1649410080000|2022-04-08 09:28:00|414.85|412.45|414.92|412.52|414.92|412.52|414.85|412.45|0
1649410090000|2022-04-08 09:28:10|414.77|412.37|414.92|412.52|414.92|412.52|414.77|412.37|0
1649410100000|2022-04-08 09:28:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649410120000|2022-04-08 09:28:40|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1649410130000|2022-04-08 09:28:50|415.07|412.67|415.14|412.74|415.14|412.74|415.07|412.67|0
1649410140000|2022-04-08 09:29:00|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649410180000|2022-04-08 09:29:40|415.22|412.82|415.14|412.74|415.22|412.82|415.14|412.74|0
1649410190000|2022-04-08 09:29:50|415.22|412.82|415.07|412.67|415.22|412.82|415.07|412.67|0
1649410220000|2022-04-08 09:30:20|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649410240000|2022-04-08 09:30:40|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649410260000|2022-04-08 09:31:00|415.22|412.82|415.36|412.96|415.36|412.96|415.22|412.82|0
1649410270000|2022-04-08 09:31:10|415.44|413.04|415.51|413.11|415.51|413.11|415.44|413.04|0
1649410280000|2022-04-08 09:31:20|415.59|413.19|415.51|413.11|415.59|413.19|415.51|413.11|0
1649410290000|2022-04-08 09:31:30|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1649410300000|2022-04-08 09:31:40|415.22|412.82|415|412.6|415.22|412.82|415|412.6|0
1649410310000|2022-04-08 09:31:50|415.07|412.67|414.92|412.52|415.22|412.82|414.92|412.52|0
1649410320000|2022-04-08 09:32:00|415.07|412.67|414.92|412.52|415.07|412.67|414.92|412.52|0
1649410330000|2022-04-08 09:32:10|415.22|412.82|415.07|412.67|415.22|412.82|415.07|412.67|0
1649410340000|2022-04-08 09:32:20|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649410350000|2022-04-08 09:32:30|415.07|412.67|415.07|412.67|415.07|412.67|414.99|412.59|0
1649410360000|2022-04-08 09:32:40|414.99|412.59|414.92|412.52|414.99|412.59|414.92|412.52|0
1649410370000|2022-04-08 09:32:50|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649410380000|2022-04-08 09:33:00|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649410400000|2022-04-08 09:33:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649410410000|2022-04-08 09:33:30|414.99|412.59|414.92|412.52|414.99|412.59|414.92|412.52|0
1649410420000|2022-04-08 09:33:40|415.07|412.67|415.21|412.81|415.21|412.81|415.07|412.67|0
1649410440000|2022-04-08 09:34:00|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1649410450000|2022-04-08 09:34:10|415.21|412.81|415.36|412.96|415.36|412.96|415.21|412.81|0
1649410460000|2022-04-08 09:34:20|415.21|412.81|415.21|412.81|415.21|412.81|415.21|412.81|0
1649410470000|2022-04-08 09:34:30|415.14|412.74|415.21|412.81|415.21|412.81|415.14|412.74|0
1649410480000|2022-04-08 09:34:40|415.14|412.74|415.21|412.81|415.21|412.81|415.07|412.67|0
1649410500000|2022-04-08 09:35:00|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1649410510000|2022-04-08 09:35:10|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1649410520000|2022-04-08 09:35:20|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1649410530000|2022-04-08 09:35:30|415.36|412.96|415.21|412.81|415.36|412.96|415.21|412.81|0
1649410540000|2022-04-08 09:35:40|415.36|412.96|415.51|413.11|415.51|413.11|415.36|412.96|0
1649410550000|2022-04-08 09:35:50|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1649410560000|2022-04-08 09:36:00|415.51|413.11|415.66|413.26|415.66|413.26|415.51|413.11|0
1649410580000|2022-04-08 09:36:20|415.81|413.41|416.26|413.86|416.26|413.86|415.81|413.41|0
1649410590000|2022-04-08 09:36:30|416.33|413.93|416.26|413.86|416.55|414.15|416.26|413.86|0
1649410610000|2022-04-08 09:36:50|416.4|414|416.11|413.71|416.4|414|416.11|413.71|0
1649410620000|2022-04-08 09:37:00|415.96|413.56|415.81|413.41|415.96|413.56|415.81|413.41|0
1649410630000|2022-04-08 09:37:10|415.66|413.26|415.66|413.26|415.66|413.26|415.59|413.19|0
1649410640000|2022-04-08 09:37:20|415.51|413.11|415.44|413.04|415.51|413.11|415.44|413.04|0
1649410650000|2022-04-08 09:37:30|415.51|413.11|415.21|412.81|415.51|413.11|415.21|412.81|0
1649410660000|2022-04-08 09:37:40|415.36|412.96|415.21|412.81|415.36|412.96|415.21|412.81|0
1649410680000|2022-04-08 09:38:00|415.06|412.66|415.21|412.81|415.21|412.81|415.06|412.66|0
1649410690000|2022-04-08 09:38:10|415.14|412.74|415.14|412.74|415.14|412.74|415.14|412.74|0
1649410700000|2022-04-08 09:38:20|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1649410710000|2022-04-08 09:38:30|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649410720000|2022-04-08 09:38:40|415.06|412.66|414.92|412.52|415.06|412.66|414.92|412.52|0
1649410750000|2022-04-08 09:39:10|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1649410760000|2022-04-08 09:39:20|414.99|412.59|415.06|412.66|415.14|412.74|414.99|412.59|0
1649410780000|2022-04-08 09:39:40|414.99|412.59|414.91|412.51|414.99|412.59|414.91|412.51|0
1649410840000|2022-04-08 09:40:40|414.99|412.59|415.06|412.66|415.06|412.66|414.99|412.59|0
1649410850000|2022-04-08 09:40:50|414.91|412.51|414.99|412.59|414.99|412.59|414.91|412.51|0
1649410860000|2022-04-08 09:41:00|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1649410920000|2022-04-08 09:42:00|415.06|412.66|414.91|412.51|415.06|412.66|414.91|412.51|0
1649410940000|2022-04-08 09:42:20|414.99|412.59|415.21|412.81|415.21|412.81|414.99|412.59|0
1649410950000|2022-04-08 09:42:30|415.06|412.66|415.21|412.81|415.36|412.96|415.06|412.66|0
1649410980000|2022-04-08 09:43:00|415.36|412.96|415.51|413.11|415.51|413.11|415.36|412.96|0
1649410990000|2022-04-08 09:43:10|415.66|413.26|415.81|413.41|415.81|413.41|415.66|413.26|0
1649411000000|2022-04-08 09:43:20|415.88|413.48|415.66|413.26|415.88|413.48|415.66|413.26|0
1649411010000|2022-04-08 09:43:30|415.81|413.41|415.96|413.56|415.96|413.56|415.81|413.41|0
1649411020000|2022-04-08 09:43:40|415.95|413.55|415.95|413.55|416.1|413.7|415.95|413.55|0
1649411030000|2022-04-08 09:43:50|415.88|413.48|415.95|413.55|415.95|413.55|415.88|413.48|0
1649411040000|2022-04-08 09:44:00|415.81|413.41|415.81|413.41|415.81|413.41|415.81|413.41|0
1649411050000|2022-04-08 09:44:10|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1649411060000|2022-04-08 09:44:20|416.1|413.7|416.1|413.7|416.25|413.85|416.1|413.7|0
1649411070000|2022-04-08 09:44:30|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1649411090000|2022-04-08 09:44:50|416.33|413.93|416.33|413.93|416.33|413.93|416.33|413.93|0
1649411100000|2022-04-08 09:45:00|416.4|414|416.1|413.7|416.4|414|416.1|413.7|0
1649411110000|2022-04-08 09:45:10|416.25|413.85|416.1|413.7|416.25|413.85|416.1|413.7|0
1649411130000|2022-04-08 09:45:30|415.95|413.55|415.81|413.41|415.95|413.55|415.81|413.41|0
1649411140000|2022-04-08 09:45:40|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1649411150000|2022-04-08 09:45:50|415.81|413.41|415.81|413.41|415.95|413.55|415.81|413.41|0
1649411160000|2022-04-08 09:46:00|415.73|413.33|415.73|413.33|415.81|413.41|415.73|413.33|0
1649411170000|2022-04-08 09:46:10|415.81|413.41|415.66|413.26|415.81|413.41|415.66|413.26|0
1649411180000|2022-04-08 09:46:20|415.51|413.11|415.36|412.96|415.51|413.11|415.36|412.96|0
1649411200000|2022-04-08 09:46:40|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1649411210000|2022-04-08 09:46:50|415.36|412.96|415.44|413.04|415.44|413.04|415.36|412.96|0
1649411220000|2022-04-08 09:47:00|415.36|412.96|415.51|413.11|415.51|413.11|415.29|412.89|0
1649411230000|2022-04-08 09:47:10|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1649411250000|2022-04-08 09:47:30|415.21|412.81|415.21|412.81|415.21|412.81|415.21|412.81|0
1649411270000|2022-04-08 09:47:50|415.36|412.96|415.21|412.81|415.36|412.96|415.21|412.81|0
1649411280000|2022-04-08 09:48:00|415.06|412.66|414.91|412.51|415.06|412.66|414.91|412.51|0
1649411290000|2022-04-08 09:48:10|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1649411310000|2022-04-08 09:48:30|414.61|412.21|414.47|412.07|414.61|412.21|414.47|412.07|0
1649411320000|2022-04-08 09:48:40|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649411350000|2022-04-08 09:49:10|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649411360000|2022-04-08 09:49:20|414.47|412.07|414.39|411.99|414.47|412.07|414.39|411.99|0
1649411370000|2022-04-08 09:49:30|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649411380000|2022-04-08 09:49:40|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649411400000|2022-04-08 09:50:00|414.32|411.92|414.32|411.92|414.32|411.92|414.25|411.85|0
1649411410000|2022-04-08 09:50:10|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411420000|2022-04-08 09:50:20|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649411430000|2022-04-08 09:50:30|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411440000|2022-04-08 09:50:40|414.61|412.21|414.76|412.36|414.76|412.36|414.61|412.21|0
1649411450000|2022-04-08 09:50:50|414.61|412.21|414.61|412.21|414.76|412.36|414.61|412.21|0
1649411460000|2022-04-08 09:51:00|414.76|412.36|414.61|412.21|414.76|412.36|414.61|412.21|0
1649411470000|2022-04-08 09:51:10|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411480000|2022-04-08 09:51:20|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649411490000|2022-04-08 09:51:30|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411510000|2022-04-08 09:51:50|414.54|412.14|414.46|412.06|414.61|412.21|414.46|412.06|0
1649411540000|2022-04-08 09:52:20|414.32|411.92|414.32|411.92|414.46|412.06|414.32|411.92|0
1649411550000|2022-04-08 09:52:30|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649411560000|2022-04-08 09:52:40|414.02|411.62|414.17|411.77|414.17|411.77|414.02|411.62|0
1649411570000|2022-04-08 09:52:50|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649411580000|2022-04-08 09:53:00|414.24|411.84|414.46|412.06|414.46|412.06|414.24|411.84|0
1649411590000|2022-04-08 09:53:10|414.61|412.21|414.46|412.06|414.61|412.21|414.46|412.06|0
1649411600000|2022-04-08 09:53:20|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649411630000|2022-04-08 09:53:50|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649411640000|2022-04-08 09:54:00|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649411650000|2022-04-08 09:54:10|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411690000|2022-04-08 09:54:50|414.61|412.21|414.46|412.06|414.61|412.21|414.46|412.06|0
1649411700000|2022-04-08 09:55:00|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1649411710000|2022-04-08 09:55:10|414.61|412.21|414.76|412.36|414.76|412.36|414.61|412.21|0
1649411760000|2022-04-08 09:56:00|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649411770000|2022-04-08 09:56:10|414.76|412.36|414.61|412.21|414.76|412.36|414.61|412.21|0
1649411790000|2022-04-08 09:56:30|414.46|412.06|414.61|412.21|414.61|412.21|414.46|412.06|0
1649411810000|2022-04-08 09:56:50|414.69|412.29|414.61|412.21|414.69|412.29|414.61|412.21|0
1649411830000|2022-04-08 09:57:10|414.54|412.14|414.61|412.21|414.61|412.21|414.54|412.14|0
1649411840000|2022-04-08 09:57:20|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411850000|2022-04-08 09:57:30|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1649411860000|2022-04-08 09:57:40|414.46|412.06|414.61|412.21|414.61|412.21|414.46|412.06|0
1649411870000|2022-04-08 09:57:50|414.46|412.06|414.46|412.06|414.61|412.21|414.46|412.06|0
1649411880000|2022-04-08 09:58:00|414.39|411.99|414.02|411.62|414.39|411.99|414.02|411.62|0
1649411890000|2022-04-08 09:58:10|414.16|411.76|414.31|411.91|414.31|411.91|414.16|411.76|0
1649411900000|2022-04-08 09:58:20|414.24|411.84|414.31|411.91|414.31|411.91|414.24|411.84|0
1649411920000|2022-04-08 09:58:40|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1649411930000|2022-04-08 09:58:50|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649411950000|2022-04-08 09:59:10|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411960000|2022-04-08 09:59:20|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649411970000|2022-04-08 09:59:30|414.39|411.99|414.31|411.91|414.39|411.99|414.31|411.91|0
1649411980000|2022-04-08 09:59:40|414.39|411.99|414.46|412.06|414.46|412.06|414.39|411.99|0
1649411990000|2022-04-08 09:59:50|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649412000000|2022-04-08 10:00:00|414.46|412.06|414.31|411.91|414.61|412.21|414.31|411.91|0
1649412010000|2022-04-08 10:00:10|414.46|412.06|414.31|411.91|414.46|412.06|414.31|411.91|0
1649412020000|2022-04-08 10:00:20|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649412030000|2022-04-08 10:00:30|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649412040000|2022-04-08 10:00:40|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1649412050000|2022-04-08 10:00:50|414.91|412.51|415.06|412.66|415.06|412.66|414.91|412.51|0
1649412060000|2022-04-08 10:01:00|415.2|412.8|415.35|412.95|415.35|412.95|415.2|412.8|0
1649412070000|2022-04-08 10:01:10|415.5|413.1|415.06|412.66|415.5|413.1|415.06|412.66|0
1649412080000|2022-04-08 10:01:20|414.91|412.51|415.06|412.66|415.06|412.66|414.91|412.51|0
1649412090000|2022-04-08 10:01:30|414.91|412.51|415.06|412.66|415.06|412.66|414.91|412.51|0
1649412100000|2022-04-08 10:01:40|414.91|412.51|414.98|412.58|414.98|412.58|414.91|412.51|0
1649412110000|2022-04-08 10:01:50|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1649412120000|2022-04-08 10:02:00|414.61|412.21|414.46|412.06|414.61|412.21|414.46|412.06|0
1649412140000|2022-04-08 10:02:20|414.54|412.14|414.39|411.99|414.54|412.14|414.16|411.76|0
1649412150000|2022-04-08 10:02:30|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649412160000|2022-04-08 10:02:40|414.39|411.99|413.87|411.47|414.39|411.99|413.87|411.47|0
1649412170000|2022-04-08 10:02:50|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1649412180000|2022-04-08 10:03:00|413.87|411.47|414.31|411.91|414.31|411.91|413.87|411.47|0
1649412190000|2022-04-08 10:03:10|414.16|411.76|414.01|411.61|414.16|411.76|414.01|411.61|0
1649412200000|2022-04-08 10:03:20|413.87|411.47|414.01|411.61|414.01|411.61|413.87|411.47|0
1649412210000|2022-04-08 10:03:30|413.94|411.54|413.72|411.32|413.94|411.54|413.72|411.32|0
1649412220000|2022-04-08 10:03:40|413.57|411.17|413.87|411.47|413.87|411.47|413.57|411.17|0
1649412240000|2022-04-08 10:04:00|413.94|411.54|414.01|411.61|414.01|411.61|413.94|411.54|0
1649412250000|2022-04-08 10:04:10|414.16|411.76|414.01|411.61|414.16|411.76|414.01|411.61|0
1649412260000|2022-04-08 10:04:20|414.16|411.76|414.09|411.69|414.16|411.76|414.09|411.69|0
1649412270000|2022-04-08 10:04:30|414.01|411.61|414.31|411.91|414.31|411.91|413.94|411.54|0
1649412280000|2022-04-08 10:04:40|414.24|411.84|414.24|411.84|414.24|411.84|414.16|411.76|0
1649412290000|2022-04-08 10:04:50|414.31|411.91|414.31|411.91|414.31|411.91|414.16|411.76|0
1649412300000|2022-04-08 10:05:00|414.46|412.06|414.39|411.99|414.61|412.21|414.39|411.99|0
1649412310000|2022-04-08 10:05:10|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649412320000|2022-04-08 10:05:20|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649412330000|2022-04-08 10:05:30|414.46|412.06|414.31|411.91|414.46|412.06|414.31|411.91|0
1649412340000|2022-04-08 10:05:40|414.46|412.06|414.61|412.21|414.61|412.21|414.46|412.06|0
1649412350000|2022-04-08 10:05:50|414.46|412.06|414.69|412.29|414.69|412.29|414.46|412.06|0
1649412360000|2022-04-08 10:06:00|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649412370000|2022-04-08 10:06:10|414.46|412.06|414.54|412.14|414.54|412.14|414.46|412.06|0
1649412380000|2022-04-08 10:06:20|414.61|412.21|414.76|412.36|414.76|412.36|414.61|412.21|0
1649412390000|2022-04-08 10:06:30|414.9|412.5|414.9|412.5|415.05|412.65|414.9|412.5|0
1649412400000|2022-04-08 10:06:40|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1649412420000|2022-04-08 10:07:00|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1649412430000|2022-04-08 10:07:10|414.83|412.43|414.9|412.5|414.9|412.5|414.76|412.36|0
1649412440000|2022-04-08 10:07:20|414.83|412.43|414.76|412.36|414.83|412.43|414.76|412.36|0
1649412450000|2022-04-08 10:07:30|414.61|412.21|414.61|412.21|414.9|412.5|414.61|412.21|0
1649412470000|2022-04-08 10:07:50|414.39|411.99|414.39|411.99|414.39|411.99|414.31|411.91|0
1649412480000|2022-04-08 10:08:00|414.31|411.91|414.46|412.06|414.61|412.21|414.31|411.91|0
1649412490000|2022-04-08 10:08:10|414.61|412.21|414.46|412.06|414.61|412.21|414.46|412.06|0
1649412500000|2022-04-08 10:08:20|414.31|411.91|414.24|411.84|414.31|411.91|414.24|411.84|0
1649412510000|2022-04-08 10:08:30|414.31|411.91|414.46|412.06|414.46|412.06|414.31|411.91|0
1649412520000|2022-04-08 10:08:40|414.39|411.99|414.46|412.06|414.46|412.06|414.39|411.99|0
1649412530000|2022-04-08 10:08:50|414.31|411.91|414.39|411.99|414.39|411.99|414.31|411.91|0
1649412540000|2022-04-08 10:09:00|414.46|412.06|414.46|412.06|414.54|412.14|414.46|412.06|0
1649412550000|2022-04-08 10:09:10|414.31|411.91|414.39|411.99|414.39|411.99|414.31|411.91|0
1649412560000|2022-04-08 10:09:20|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649412570000|2022-04-08 10:09:30|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649412580000|2022-04-08 10:09:40|414.46|412.06|414.61|412.21|414.61|412.21|414.46|412.06|0
1649412590000|2022-04-08 10:09:50|414.53|412.13|414.61|412.21|414.61|412.21|414.53|412.13|0
1649412620000|2022-04-08 10:10:20|414.53|412.13|414.61|412.21|414.61|412.21|414.46|412.06|0
1649412640000|2022-04-08 10:10:40|414.46|412.06|414.61|412.21|414.61|412.21|414.46|412.06|0
1649412650000|2022-04-08 10:10:50|414.53|412.13|414.61|412.21|414.61|412.21|414.46|412.06|0
1649412660000|2022-04-08 10:11:00|414.46|412.06|414.53|412.13|414.53|412.13|414.46|412.06|0
1649412670000|2022-04-08 10:11:10|414.46|412.06|414.31|411.91|414.46|412.06|414.31|411.91|0
1649412680000|2022-04-08 10:11:20|414.16|411.76|414.24|411.84|414.24|411.84|414.16|411.76|0
1649412690000|2022-04-08 10:11:30|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649412700000|2022-04-08 10:11:40|414.39|411.99|414.46|412.06|414.53|412.13|414.39|411.99|0
1649412710000|2022-04-08 10:11:50|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1649412720000|2022-04-08 10:12:00|414.61|412.21|414.46|412.06|414.61|412.21|414.46|412.06|0
1649412730000|2022-04-08 10:12:10|414.53|412.13|414.46|412.06|414.61|412.21|414.46|412.06|0
1649412740000|2022-04-08 10:12:20|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649412750000|2022-04-08 10:12:30|414.46|412.06|414.31|411.91|414.46|412.06|414.31|411.91|0
1649412760000|2022-04-08 10:12:40|414.53|412.13|414.46|412.06|414.53|412.13|414.39|411.99|0
1649412770000|2022-04-08 10:12:50|414.39|411.99|414.46|412.06|414.46|412.06|414.39|411.99|0
1649412780000|2022-04-08 10:13:00|414.53|412.13|414.61|412.21|414.61|412.21|414.53|412.13|0
1649412790000|2022-04-08 10:13:10|414.46|412.06|414.6|412.2|414.6|412.2|414.46|412.06|0
1649412810000|2022-04-08 10:13:30|414.75|412.35|414.75|412.35|414.75|412.35|414.75|412.35|0
1649412820000|2022-04-08 10:13:40|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1649412840000|2022-04-08 10:14:00|415.05|412.65|415.05|412.65|415.05|412.65|415.05|412.65|0
1649412850000|2022-04-08 10:14:10|415.35|412.95|416.24|413.84|416.24|413.84|415.35|412.95|0
1649412860000|2022-04-08 10:14:20|416.39|413.99|416.54|414.14|416.54|414.14|416.39|413.99|0
1649412870000|2022-04-08 10:14:30|416.69|414.29|416.84|414.44|416.84|414.44|416.54|414.14|0
1649412880000|2022-04-08 10:14:40|416.69|414.29|416.39|413.99|416.69|414.29|416.39|413.99|0
1649412890000|2022-04-08 10:14:50|416.84|414.44|416.92|414.52|416.92|414.52|416.77|414.37|0
1649412900000|2022-04-08 10:15:00|416.69|414.29|416.84|414.44|416.84|414.44|416.69|414.29|0
1649412910000|2022-04-08 10:15:10|416.62|414.22|416.39|413.99|416.62|414.22|416.39|413.99|0
1649412920000|2022-04-08 10:15:20|415.79|413.39|415.2|412.8|415.79|413.39|415.2|412.8|0
1649412930000|2022-04-08 10:15:30|415.79|413.39|416.09|413.69|416.24|413.84|415.79|413.39|0
1649412940000|2022-04-08 10:15:40|415.79|413.39|415.5|413.1|415.79|413.39|415.5|413.1|0
1649412950000|2022-04-08 10:15:50|415.65|413.25|415.5|413.1|415.65|413.25|415.5|413.1|0
1649412960000|2022-04-08 10:16:00|415.42|413.02|415.35|412.95|415.42|413.02|415.2|412.8|0
1649412970000|2022-04-08 10:16:10|415.5|413.1|415.72|413.32|415.94|413.54|415.5|413.1|0
1649412980000|2022-04-08 10:16:20|415.94|413.54|415.79|413.39|415.94|413.54|415.79|413.39|0
1649412990000|2022-04-08 10:16:30|415.72|413.32|415.79|413.39|415.94|413.54|415.72|413.32|0
1649413000000|2022-04-08 10:16:40|415.64|413.24|416.02|413.62|416.02|413.62|415.64|413.24|0
1649413010000|2022-04-08 10:16:50|415.94|413.54|415.72|413.32|415.94|413.54|415.72|413.32|0
1649413020000|2022-04-08 10:17:00|415.94|413.54|415.94|413.54|415.94|413.54|415.87|413.47|0
1649413030000|2022-04-08 10:17:10|415.64|413.24|415.79|413.39|415.79|413.39|415.64|413.24|0
1649413050000|2022-04-08 10:17:30|416.09|413.69|416.09|413.69|416.24|413.84|416.09|413.69|0
1649413060000|2022-04-08 10:17:40|416.24|413.84|416.84|414.44|416.84|414.44|416.24|413.84|0
1649413070000|2022-04-08 10:17:50|416.99|414.59|417.06|414.66|417.06|414.66|416.99|414.59|0
1649413080000|2022-04-08 10:18:00|416.91|414.51|417.28|414.88|417.28|414.88|416.84|414.44|0
1649413090000|2022-04-08 10:18:10|417.13|414.73|417.13|414.73|417.21|414.81|417.13|414.73|0
1649413100000|2022-04-08 10:18:20|416.99|414.59|416.99|414.59|416.99|414.59|416.99|414.59|0
1649413110000|2022-04-08 10:18:30|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413120000|2022-04-08 10:18:40|417.13|414.73|417.28|414.88|417.28|414.88|417.13|414.73|0
1649413140000|2022-04-08 10:19:00|417.21|414.81|417.13|414.73|417.21|414.81|417.13|414.73|0
1649413150000|2022-04-08 10:19:10|417.21|414.81|417.28|414.88|417.43|415.03|417.13|414.73|0
1649413160000|2022-04-08 10:19:20|417.43|415.03|417.28|414.88|417.43|415.03|417.28|414.88|0
1649413170000|2022-04-08 10:19:30|417.21|414.81|417.13|414.73|417.21|414.81|417.13|414.73|0
1649413180000|2022-04-08 10:19:40|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413190000|2022-04-08 10:19:50|417.21|414.81|417.36|414.96|417.36|414.96|417.21|414.81|0
1649413200000|2022-04-08 10:20:00|417.28|414.88|417.28|414.88|417.43|415.03|417.28|414.88|0
1649413210000|2022-04-08 10:20:10|417.13|414.73|416.84|414.44|417.28|414.88|416.84|414.44|0
1649413220000|2022-04-08 10:20:20|416.98|414.58|417.06|414.66|417.06|414.66|416.98|414.58|0
1649413230000|2022-04-08 10:20:30|416.98|414.58|416.84|414.44|416.98|414.58|416.84|414.44|0
1649413240000|2022-04-08 10:20:40|416.91|414.51|417.13|414.73|417.13|414.73|416.91|414.51|0
1649413250000|2022-04-08 10:20:50|417.06|414.66|416.98|414.58|417.06|414.66|416.91|414.51|0
1649413260000|2022-04-08 10:21:00|417.06|414.66|417.43|415.03|417.43|415.03|417.06|414.66|0
1649413270000|2022-04-08 10:21:10|417.58|415.18|417.43|415.03|417.58|415.18|417.43|415.03|0
1649413280000|2022-04-08 10:21:20|417.58|415.18|417.36|414.96|417.58|415.18|417.36|414.96|0
1649413290000|2022-04-08 10:21:30|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413300000|2022-04-08 10:21:40|417.43|415.03|417.58|415.18|417.58|415.18|417.43|415.03|0
1649413310000|2022-04-08 10:21:50|417.43|415.03|417.58|415.18|417.58|415.18|417.43|415.03|0
1649413320000|2022-04-08 10:22:00|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1649413330000|2022-04-08 10:22:10|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649413340000|2022-04-08 10:22:20|417.43|415.03|417.73|415.33|417.73|415.33|417.43|415.03|0
1649413350000|2022-04-08 10:22:30|417.58|415.18|417.88|415.48|417.88|415.48|417.58|415.18|0
1649413360000|2022-04-08 10:22:40|418.03|415.63|417.88|415.48|418.03|415.63|417.88|415.48|0
1649413370000|2022-04-08 10:22:50|418.03|415.63|417.73|415.33|418.03|415.63|417.73|415.33|0
1649413380000|2022-04-08 10:23:00|417.58|415.18|417.66|415.26|417.73|415.33|417.58|415.18|0
1649413390000|2022-04-08 10:23:10|417.58|415.18|417.73|415.33|417.73|415.33|417.58|415.18|0
1649413400000|2022-04-08 10:23:20|417.81|415.41|418.03|415.63|418.03|415.63|417.81|415.41|0
1649413410000|2022-04-08 10:23:30|417.96|415.56|418.03|415.63|418.03|415.63|417.88|415.48|0
1649413420000|2022-04-08 10:23:40|417.88|415.48|417.73|415.33|417.88|415.48|417.73|415.33|0
1649413430000|2022-04-08 10:23:50|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1649413440000|2022-04-08 10:24:00|417.73|415.33|417.73|415.33|417.73|415.33|417.73|415.33|0
1649413450000|2022-04-08 10:24:10|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649413460000|2022-04-08 10:24:20|417.66|415.26|417.66|415.26|417.73|415.33|417.66|415.26|0
1649413470000|2022-04-08 10:24:30|417.58|415.18|417.58|415.18|417.73|415.33|417.58|415.18|0
1649413480000|2022-04-08 10:24:40|417.66|415.26|417.58|415.18|417.66|415.26|417.58|415.18|0
1649413490000|2022-04-08 10:24:50|417.43|415.03|417.43|415.03|417.43|415.03|417.28|414.88|0
1649413510000|2022-04-08 10:25:10|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649413520000|2022-04-08 10:25:20|417.88|415.48|417.81|415.41|417.88|415.48|417.81|415.41|0
1649413530000|2022-04-08 10:25:30|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1649413540000|2022-04-08 10:25:40|417.81|415.41|417.73|415.33|417.81|415.41|417.73|415.33|0
1649413550000|2022-04-08 10:25:50|417.88|415.48|417.73|415.33|417.88|415.48|417.73|415.33|0
1649413570000|2022-04-08 10:26:10|417.81|415.41|417.73|415.33|417.81|415.41|417.73|415.33|0
1649413580000|2022-04-08 10:26:20|418.03|415.63|418.03|415.63|418.03|415.63|417.88|415.48|0
1649413590000|2022-04-08 10:26:30|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1649413600000|2022-04-08 10:26:40|418.03|415.63|417.88|415.48|418.03|415.63|417.88|415.48|0
1649413620000|2022-04-08 10:27:00|418.03|415.63|417.88|415.48|418.03|415.63|417.88|415.48|0
1649413630000|2022-04-08 10:27:10|417.96|415.56|418.03|415.63|418.1|415.7|417.88|415.48|0
1649413640000|2022-04-08 10:27:20|417.73|415.33|417.58|415.18|417.73|415.33|417.58|415.18|0
1649413650000|2022-04-08 10:27:30|417.73|415.33|417.43|415.03|417.73|415.33|417.43|415.03|0
1649413660000|2022-04-08 10:27:40|417.28|414.88|416.98|414.58|417.28|414.88|416.98|414.58|0
1649413670000|2022-04-08 10:27:50|417.13|414.73|417.06|414.66|417.13|414.73|417.06|414.66|0
1649413680000|2022-04-08 10:28:00|417.13|414.73|416.98|414.58|417.13|414.73|416.98|414.58|0
1649413690000|2022-04-08 10:28:10|417.13|414.73|417.28|414.88|417.28|414.88|417.13|414.73|0
1649413710000|2022-04-08 10:28:30|417.58|415.18|417.43|415.03|417.58|415.18|417.43|415.03|0
1649413720000|2022-04-08 10:28:40|417.58|415.18|417.58|415.18|417.58|415.18|417.43|415.03|0
1649413730000|2022-04-08 10:28:50|417.43|415.03|417.58|415.18|417.58|415.18|417.43|415.03|0
1649413740000|2022-04-08 10:29:00|417.43|415.03|417.28|414.88|417.43|415.03|417.28|414.88|0
1649413750000|2022-04-08 10:29:10|417.13|414.73|417.21|414.81|417.28|414.88|417.13|414.73|0
1649413760000|2022-04-08 10:29:20|417.13|414.73|417.28|414.88|417.28|414.88|417.13|414.73|0
1649413780000|2022-04-08 10:29:40|417.43|415.03|417.36|414.96|417.43|415.03|417.36|414.96|0
1649413790000|2022-04-08 10:29:50|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413800000|2022-04-08 10:30:00|417.43|415.03|417.43|415.03|417.43|415.03|417.28|414.88|0
1649413810000|2022-04-08 10:30:10|417.36|414.96|417.36|414.96|417.36|414.96|417.36|414.96|0
1649413820000|2022-04-08 10:30:20|417.43|415.03|417.58|415.18|417.58|415.18|417.36|414.96|0
1649413830000|2022-04-08 10:30:30|417.51|415.11|417.43|415.03|417.58|415.18|417.43|415.03|0
1649413840000|2022-04-08 10:30:40|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413850000|2022-04-08 10:30:50|417.36|414.96|417.36|414.96|417.43|415.03|417.36|414.96|0
1649413860000|2022-04-08 10:31:00|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413880000|2022-04-08 10:31:20|417.21|414.81|417.28|414.88|417.28|414.88|417.21|414.81|0
1649413890000|2022-04-08 10:31:30|417.21|414.81|417.28|414.88|417.28|414.88|417.13|414.73|0
1649413900000|2022-04-08 10:31:40|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1649413910000|2022-04-08 10:31:50|417.51|415.11|417.58|415.18|417.58|415.18|417.51|415.11|0
1649413920000|2022-04-08 10:32:00|417.43|415.03|417.65|415.25|417.65|415.25|417.43|415.03|0
1649413930000|2022-04-08 10:32:10|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649413950000|2022-04-08 10:32:30|417.73|415.33|417.88|415.48|417.88|415.48|417.73|415.33|0
1649413960000|2022-04-08 10:32:40|417.95|415.55|418.03|415.63|418.03|415.63|417.88|415.48|0
1649413970000|2022-04-08 10:32:50|417.95|415.55|417.88|415.48|417.95|415.55|417.88|415.48|0
1649413980000|2022-04-08 10:33:00|417.73|415.33|417.88|415.48|418.03|415.63|417.73|415.33|0
1649413990000|2022-04-08 10:33:10|417.73|415.33|417.73|415.33|417.73|415.33|417.73|415.33|0
1649414000000|2022-04-08 10:33:20|417.58|415.18|417.43|415.03|417.58|415.18|417.43|415.03|0
1649414010000|2022-04-08 10:33:30|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649414020000|2022-04-08 10:33:40|417.13|414.73|417.28|414.88|417.28|414.88|417.13|414.73|0
1649414030000|2022-04-08 10:33:50|417.43|415.03|417.43|415.03|417.43|415.03|417.36|414.96|0
1649414040000|2022-04-08 10:34:00|417.36|414.96|417.28|414.88|417.36|414.96|417.28|414.88|0
1649414050000|2022-04-08 10:34:10|417.43|415.03|417.73|415.33|417.73|415.33|417.43|415.03|0
1649414060000|2022-04-08 10:34:20|417.65|415.25|417.58|415.18|417.65|415.25|417.58|415.18|0
1649414070000|2022-04-08 10:34:30|417.65|415.25|417.73|415.33|417.73|415.33|417.65|415.25|0
1649414080000|2022-04-08 10:34:40|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649414090000|2022-04-08 10:34:50|417.5|415.1|417.73|415.33|417.73|415.33|417.5|415.1|0
1649414100000|2022-04-08 10:35:00|417.65|415.25|418.02|415.62|418.02|415.62|417.65|415.25|0
1649414110000|2022-04-08 10:35:10|418.17|415.77|418.02|415.62|418.17|415.77|418.02|415.62|0
1649414140000|2022-04-08 10:35:40|417.87|415.47|418.02|415.62|418.02|415.62|417.87|415.47|0
1649414160000|2022-04-08 10:36:00|417.87|415.47|417.87|415.47|417.87|415.47|417.87|415.47|0
1649414180000|2022-04-08 10:36:20|417.8|415.4|417.87|415.47|417.87|415.47|417.8|415.4|0
1649414190000|2022-04-08 10:36:30|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1649414200000|2022-04-08 10:36:40|417.87|415.47|417.72|415.32|417.87|415.47|417.72|415.32|0
1649414210000|2022-04-08 10:36:50|417.58|415.18|417.58|415.18|417.72|415.32|417.58|415.18|0
1649414230000|2022-04-08 10:37:10|417.5|415.1|417.5|415.1|417.58|415.18|417.43|415.03|0
1649414240000|2022-04-08 10:37:20|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649414250000|2022-04-08 10:37:30|417.43|415.03|417.43|415.03|417.58|415.18|417.43|415.03|0
1649414270000|2022-04-08 10:37:50|417.28|414.88|417.58|415.18|417.58|415.18|417.28|414.88|0
1649414280000|2022-04-08 10:38:00|417.43|415.03|417.43|415.03|417.43|415.03|417.28|414.88|0
1649414290000|2022-04-08 10:38:10|417.28|414.88|416.98|414.58|417.28|414.88|416.98|414.58|0
1649414310000|2022-04-08 10:38:30|417.06|414.66|416.98|414.58|417.06|414.66|416.98|414.58|0
1649414320000|2022-04-08 10:38:40|417.13|414.73|416.98|414.58|417.13|414.73|416.98|414.58|0
1649414340000|2022-04-08 10:39:00|416.83|414.43|416.83|414.43|416.83|414.43|416.83|414.43|0
1649414350000|2022-04-08 10:39:10|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1649414360000|2022-04-08 10:39:20|416.53|414.13|416.61|414.21|416.68|414.28|416.53|414.13|0
1649414370000|2022-04-08 10:39:30|416.53|414.13|416.68|414.28|416.68|414.28|416.53|414.13|0
1649414390000|2022-04-08 10:39:50|416.61|414.21|416.68|414.28|416.68|414.28|416.61|414.21|0
1649414400000|2022-04-08 10:40:00|416.38|413.98|416.23|413.83|416.53|414.13|416.23|413.83|0
1649414410000|2022-04-08 10:40:10|416.38|413.98|416.53|414.13|416.53|414.13|416.38|413.98|0
1649414420000|2022-04-08 10:40:20|416.68|414.28|416.68|414.28|416.68|414.28|416.53|414.13|0
1649414430000|2022-04-08 10:40:30|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1649414440000|2022-04-08 10:40:40|416.23|413.83|416.23|413.83|416.23|413.83|416.23|413.83|0
1649414450000|2022-04-08 10:40:50|416.08|413.68|416.08|413.68|416.08|413.68|416.08|413.68|0
1649414460000|2022-04-08 10:41:00|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1649414470000|2022-04-08 10:41:10|415.78|413.38|416.08|413.68|416.08|413.68|415.78|413.38|0
1649414480000|2022-04-08 10:41:20|416.23|413.83|416.08|413.68|416.23|413.83|416.08|413.68|0
1649414510000|2022-04-08 10:41:50|415.93|413.53|415.86|413.46|415.93|413.53|415.86|413.46|0
1649414520000|2022-04-08 10:42:00|415.93|413.53|415.64|413.24|415.93|413.53|415.64|413.24|0
1649414530000|2022-04-08 10:42:10|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1649414540000|2022-04-08 10:42:20|415.64|413.24|415.64|413.24|415.64|413.24|415.64|413.24|0
1649414550000|2022-04-08 10:42:30|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1649414560000|2022-04-08 10:42:40|415.86|413.46|415.78|413.38|415.93|413.53|415.78|413.38|0
1649414570000|2022-04-08 10:42:50|415.64|413.24|415.64|413.24|415.64|413.24|415.64|413.24|0
1649414580000|2022-04-08 10:43:00|415.78|413.38|415.34|412.94|415.78|413.38|415.34|412.94|0
1649414590000|2022-04-08 10:43:10|415.49|413.09|415.49|413.09|415.49|413.09|415.34|412.94|0
1649414600000|2022-04-08 10:43:20|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1649414610000|2022-04-08 10:43:30|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1649414620000|2022-04-08 10:43:40|415.63|413.23|415.49|413.09|415.63|413.23|415.49|413.09|0
1649414640000|2022-04-08 10:44:00|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1649414650000|2022-04-08 10:44:10|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1649414660000|2022-04-08 10:44:20|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1649414670000|2022-04-08 10:44:30|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1649414680000|2022-04-08 10:44:40|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1649414690000|2022-04-08 10:44:50|415.27|412.87|415.49|413.09|415.49|413.09|415.19|412.79|0
1649414700000|2022-04-08 10:45:00|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1649414710000|2022-04-08 10:45:10|415.49|413.09|415.49|413.09|415.63|413.23|415.49|413.09|0
1649414720000|2022-04-08 10:45:20|415.34|412.94|415.49|413.09|415.49|413.09|415.34|412.94|0
1649414730000|2022-04-08 10:45:30|415.63|413.23|415.78|413.38|415.78|413.38|415.63|413.23|0
1649414740000|2022-04-08 10:45:40|415.93|413.53|415.93|413.53|415.93|413.53|415.78|413.38|0
1649414760000|2022-04-08 10:46:00|415.86|413.46|415.86|413.46|415.86|413.46|415.86|413.46|0
1649414770000|2022-04-08 10:46:10|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1649414780000|2022-04-08 10:46:20|415.63|413.23|415.78|413.38|415.78|413.38|415.63|413.23|0
1649414790000|2022-04-08 10:46:30|415.86|413.46|415.78|413.38|415.86|413.46|415.71|413.31|0
1649414800000|2022-04-08 10:46:40|415.63|413.23|415.78|413.38|415.78|413.38|415.63|413.23|0
1649414810000|2022-04-08 10:46:50|415.71|413.31|415.78|413.38|415.78|413.38|415.71|413.31|0
1649414820000|2022-04-08 10:47:00|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1649414830000|2022-04-08 10:47:10|415.78|413.38|415.63|413.23|415.78|413.38|415.63|413.23|0
1649414840000|2022-04-08 10:47:20|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1649414850000|2022-04-08 10:47:30|415.63|413.23|415.48|413.08|415.63|413.23|415.48|413.08|0
1649414860000|2022-04-08 10:47:40|415.63|413.23|415.78|413.38|415.78|413.38|415.63|413.23|0
1649414870000|2022-04-08 10:47:50|415.63|413.23|415.48|413.08|415.63|413.23|415.48|413.08|0
1649414880000|2022-04-08 10:48:00|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1649414890000|2022-04-08 10:48:10|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1649414900000|2022-04-08 10:48:20|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1649414910000|2022-04-08 10:48:30|415.19|412.79|415.19|412.79|415.19|412.79|415.04|412.64|0
1649414920000|2022-04-08 10:48:40|415.04|412.64|415.19|412.79|415.19|412.79|415.04|412.64|0
1649414930000|2022-04-08 10:48:50|415.04|412.64|414.89|412.49|415.04|412.64|414.89|412.49|0
1649414940000|2022-04-08 10:49:00|414.82|412.42|414.89|412.49|414.89|412.49|414.82|412.42|0
1649414950000|2022-04-08 10:49:10|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1649414960000|2022-04-08 10:49:20|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1649414970000|2022-04-08 10:49:30|414.74|412.34|414.74|412.34|414.89|412.49|414.74|412.34|0
1649414980000|2022-04-08 10:49:40|415.04|412.64|415.04|412.64|415.04|412.64|414.89|412.49|0
1649414990000|2022-04-08 10:49:50|414.89|412.49|415.04|412.64|415.04|412.64|414.89|412.49|0
1649415000000|2022-04-08 10:50:00|414.89|412.49|414.89|412.49|414.89|412.49|414.74|412.34|0
1649415010000|2022-04-08 10:50:10|414.59|412.19|414.74|412.34|414.74|412.34|414.59|412.19|0
1649415020000|2022-04-08 10:50:20|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1649415030000|2022-04-08 10:50:30|414.52|412.12|414.59|412.19|414.59|412.19|414.52|412.12|0
1649415060000|2022-04-08 10:51:00|414.44|412.04|414.29|411.89|414.44|412.04|414.29|411.89|0
1649415070000|2022-04-08 10:51:10|414.15|411.75|414.29|411.89|414.29|411.89|414.15|411.75|0
1649415080000|2022-04-08 10:51:20|414.44|412.04|414.44|412.04|414.44|412.04|414.44|412.04|0
1649415090000|2022-04-08 10:51:30|414.29|411.89|414.29|411.89|414.37|411.97|414.29|411.89|0
1649415100000|2022-04-08 10:51:40|414.44|412.04|414.44|412.04|414.44|412.04|414.37|411.97|0
1649415110000|2022-04-08 10:51:50|414.59|412.19|414.52|412.12|414.59|412.19|414.52|412.12|0
1649415120000|2022-04-08 10:52:00|414.44|412.04|414.59|412.19|414.59|412.19|414.44|412.04|0
1649415150000|2022-04-08 10:52:30|414.44|412.04|414.37|411.97|414.44|412.04|414.29|411.89|0
1649415160000|2022-04-08 10:52:40|414.44|412.04|414.29|411.89|414.44|412.04|414.29|411.89|0
1649415180000|2022-04-08 10:53:00|414.44|412.04|414.44|412.04|414.44|412.04|414.44|412.04|0
1649415190000|2022-04-08 10:53:10|414.59|412.19|414.44|412.04|414.59|412.19|414.44|412.04|0
1649415200000|2022-04-08 10:53:20|414.52|412.12|414.44|412.04|414.52|412.12|414.44|412.04|0
1649415220000|2022-04-08 10:53:40|414.22|411.82|414.14|411.74|414.22|411.82|414.14|411.74|0
1649415230000|2022-04-08 10:53:50|414|411.6|414|411.6|414|411.6|414|411.6|0
1649415240000|2022-04-08 10:54:00|413.85|411.45|413.55|411.15|413.85|411.45|413.55|411.15|0
1649415250000|2022-04-08 10:54:10|413.4|411|413.55|411.15|413.55|411.15|413.4|411|0
1649415270000|2022-04-08 10:54:30|413.7|411.3|413.55|411.15|413.7|411.3|413.55|411.15|0
1649415290000|2022-04-08 10:54:50|413.48|411.08|413.33|410.93|413.48|411.08|413.33|410.93|0
1649415300000|2022-04-08 10:55:00|413.4|411|413.4|411|413.4|411|413.25|410.85|0
1649415330000|2022-04-08 10:55:30|413.33|410.93|413.4|411|413.4|411|413.33|410.93|0
1649415350000|2022-04-08 10:55:50|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1649415390000|2022-04-08 10:56:30|413.48|411.08|413.55|411.15|413.55|411.15|413.48|411.08|0
1649415410000|2022-04-08 10:56:50|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1649415420000|2022-04-08 10:57:00|413.4|411|413.4|411|413.4|411|413.4|411|0
1649415430000|2022-04-08 10:57:10|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1649415440000|2022-04-08 10:57:20|413.4|411|413.55|411.15|413.63|411.23|413.4|411|0
1649415450000|2022-04-08 10:57:30|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1649415460000|2022-04-08 10:57:40|413.55|411.15|413.1|410.7|413.55|411.15|413.1|410.7|0
1649415470000|2022-04-08 10:57:50|413.25|410.85|413.4|411|413.4|411|413.25|410.85|0
1649415480000|2022-04-08 10:58:00|413.48|411.08|413.4|411|413.48|411.08|413.4|411|0
1649415490000|2022-04-08 10:58:10|413.33|410.93|413.4|411|413.4|411|413.33|410.93|0
1649415510000|2022-04-08 10:58:30|413.55|411.15|413.4|411|413.55|411.15|413.4|411|0
1649415520000|2022-04-08 10:58:40|413.25|410.85|412.81|410.41|413.4|411|412.81|410.41|0
1649415530000|2022-04-08 10:58:50|412.74|410.34|412.51|410.11|412.74|410.34|412.36|409.96|0
1649415540000|2022-04-08 10:59:00|412.66|410.26|412.66|410.26|412.66|410.26|412.51|410.11|0
1649415550000|2022-04-08 10:59:10|412.51|410.11|412.51|410.11|412.66|410.26|412.51|410.11|0
1649415560000|2022-04-08 10:59:20|412.36|409.96|412.36|409.96|412.36|409.96|412.21|409.81|0
1649415570000|2022-04-08 10:59:30|412.21|409.81|412.51|410.11|412.51|410.11|412.21|409.81|0
1649415600000|2022-04-08 11:00:00|412.36|409.96|412.36|409.96|412.36|409.96|412.36|409.96|0
1649415610000|2022-04-08 11:00:10|412.51|410.11|412.51|410.11|412.51|410.11|412.51|410.11|0
1649415620000|2022-04-08 11:00:20|412.36|409.96|412.36|409.96|412.36|409.96|412.21|409.81|0
1649415630000|2022-04-08 11:00:30|412.51|410.11|412.51|410.11|412.51|410.11|412.51|410.11|0
1649415640000|2022-04-08 11:00:40|412.44|410.04|412.36|409.96|412.51|410.11|412.36|409.96|0
1649415650000|2022-04-08 11:00:50|412.51|410.11|412.66|410.26|412.66|410.26|412.51|410.11|0
1649415660000|2022-04-08 11:01:00|412.81|410.41|412.81|410.41|412.95|410.55|412.81|410.41|0
1649415670000|2022-04-08 11:01:10|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1649415680000|2022-04-08 11:01:20|412.81|410.41|412.88|410.48|412.88|410.48|412.81|410.41|0
1649415690000|2022-04-08 11:01:30|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1649415700000|2022-04-08 11:01:40|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1649415710000|2022-04-08 11:01:50|413.1|410.7|413.18|410.78|413.18|410.78|413.1|410.7|0
1649415720000|2022-04-08 11:02:00|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1649415730000|2022-04-08 11:02:10|413.25|410.85|413.4|411|413.4|411|413.1|410.7|0
1649415740000|2022-04-08 11:02:20|413.55|411.15|413.4|411|413.55|411.15|413.4|411|0
1649415750000|2022-04-08 11:02:30|413.33|410.93|413.4|411|413.4|411|413.33|410.93|0
1649415770000|2022-04-08 11:02:50|413.55|411.15|413.4|411|413.55|411.15|413.4|411|0
1649415780000|2022-04-08 11:03:00|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1649415800000|2022-04-08 11:03:20|413.33|410.93|413.25|410.85|413.33|410.93|413.1|410.7|0
1649415810000|2022-04-08 11:03:30|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1649415820000|2022-04-08 11:03:40|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1649415830000|2022-04-08 11:03:50|413.18|410.78|413.1|410.7|413.25|410.85|413.1|410.7|0
1649415840000|2022-04-08 11:04:00|413.03|410.63|413.1|410.7|413.1|410.7|413.03|410.63|0
1649415850000|2022-04-08 11:04:10|413.25|410.85|413.18|410.78|413.25|410.85|413.1|410.7|0
1649415860000|2022-04-08 11:04:20|413.1|410.7|413.18|410.78|413.25|410.85|413.1|410.7|0
1649415870000|2022-04-08 11:04:30|413.25|410.85|413.1|410.7|413.25|410.85|413.03|410.63|0
1649415880000|2022-04-08 11:04:40|413.18|410.78|413.1|410.7|413.18|410.78|413.1|410.7|0
1649415890000|2022-04-08 11:04:50|413.18|410.78|413.25|410.85|413.25|410.85|413.1|410.7|0
1649415910000|2022-04-08 11:05:10|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1649415920000|2022-04-08 11:05:20|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1649415940000|2022-04-08 11:05:40|412.8|410.4|412.8|410.4|412.88|410.48|412.8|410.4|0
1649415950000|2022-04-08 11:05:50|412.73|410.33|412.36|409.96|412.73|410.33|412.36|409.96|0
1649415960000|2022-04-08 11:06:00|412.21|409.81|412.36|409.96|412.36|409.96|412.21|409.81|0
1649415970000|2022-04-08 11:06:10|412.21|409.81|412.14|409.74|412.36|409.96|412.06|409.66|0
1649415980000|2022-04-08 11:06:20|412.06|409.66|412.21|409.81|412.21|409.81|412.06|409.66|0
1649415990000|2022-04-08 11:06:30|412.06|409.66|412.06|409.66|412.21|409.81|412.06|409.66|0
1649416000000|2022-04-08 11:06:40|411.92|409.52|411.92|409.52|412.06|409.66|411.92|409.52|0
1649416010000|2022-04-08 11:06:50|411.77|409.37|411.62|409.22|411.92|409.52|411.47|409.07|0
1649416020000|2022-04-08 11:07:00|411.92|409.52|411.92|409.52|411.92|409.52|411.77|409.37|0
1649416030000|2022-04-08 11:07:10|412.06|409.66|412.06|409.66|412.06|409.66|411.99|409.59|0
1649416040000|2022-04-08 11:07:20|411.99|409.59|411.92|409.52|411.99|409.59|411.77|409.37|0
1649416060000|2022-04-08 11:07:40|411.99|409.59|411.92|409.52|411.99|409.59|411.92|409.52|0
1649416070000|2022-04-08 11:07:50|411.91|409.51|411.84|409.44|411.91|409.51|411.84|409.44|0
1649416080000|2022-04-08 11:08:00|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1649416090000|2022-04-08 11:08:10|411.62|409.22|411.7|409.3|411.77|409.37|411.62|409.22|0
1649416100000|2022-04-08 11:08:20|411.77|409.37|412.06|409.66|412.06|409.66|411.77|409.37|0
1649416110000|2022-04-08 11:08:30|411.84|409.44|411.77|409.37|411.84|409.44|411.77|409.37|0
1649416160000|2022-04-08 11:09:20|411.62|409.22|411.91|409.51|411.91|409.51|411.62|409.22|0
1649416180000|2022-04-08 11:09:40|412.06|409.66|411.91|409.51|412.06|409.66|411.91|409.51|0
1649416190000|2022-04-08 11:09:50|413.43|411.03|411.68|409.28|413.43|411.03|411.68|409.28|0
1649416200000|2022-04-08 11:10:00|411.82|409.42|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416210000|2022-04-08 11:10:10|411.82|409.42|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416220000|2022-04-08 11:10:20|411.82|409.42|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416230000|2022-04-08 11:10:30|411.53|409.13|411.68|409.28|411.68|409.28|411.53|409.13|0
1649416250000|2022-04-08 11:10:50|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649416260000|2022-04-08 11:11:00|411.75|409.35|411.82|409.42|411.82|409.42|411.68|409.28|0
1649416270000|2022-04-08 11:11:10|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1649416280000|2022-04-08 11:11:20|411.82|409.42|411.97|409.57|411.97|409.57|411.82|409.42|0
1649416290000|2022-04-08 11:11:30|412.12|409.72|411.97|409.57|412.12|409.72|411.97|409.57|0
1649416300000|2022-04-08 11:11:40|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649416310000|2022-04-08 11:11:50|411.9|409.5|411.82|409.42|411.9|409.5|411.82|409.42|0
1649416320000|2022-04-08 11:12:00|411.68|409.28|411.68|409.28|411.75|409.35|411.68|409.28|0
1649416330000|2022-04-08 11:12:10|411.53|409.13|411.38|408.98|411.53|409.13|411.38|408.98|0
1649416340000|2022-04-08 11:12:20|411.53|409.13|411.53|409.13|411.53|409.13|411.38|408.98|0
1649416360000|2022-04-08 11:12:40|411.82|409.42|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416370000|2022-04-08 11:12:50|411.82|409.42|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416390000|2022-04-08 11:13:10|411.53|409.13|411.53|409.13|411.53|409.13|411.38|408.98|0
1649416410000|2022-04-08 11:13:30|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1649416420000|2022-04-08 11:13:40|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1649416430000|2022-04-08 11:13:50|411.68|409.28|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416440000|2022-04-08 11:14:00|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649416450000|2022-04-08 11:14:10|411.97|409.57|412.05|409.65|412.05|409.65|411.97|409.57|0
1649416460000|2022-04-08 11:14:20|412.12|409.72|412.42|410.02|412.42|410.02|412.12|409.72|0
1649416470000|2022-04-08 11:14:30|412.27|409.87|412.12|409.72|412.42|410.02|412.12|409.72|0
1649416490000|2022-04-08 11:14:50|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1649416500000|2022-04-08 11:15:00|412.12|409.72|412.12|409.72|412.27|409.87|412.12|409.72|0
1649416510000|2022-04-08 11:15:10|412.27|409.87|412.12|409.72|412.27|409.87|412.12|409.72|0
1649416520000|2022-04-08 11:15:20|411.97|409.57|412.27|409.87|412.27|409.87|411.97|409.57|0
1649416530000|2022-04-08 11:15:30|412.12|409.72|411.97|409.57|412.12|409.72|411.97|409.57|0
1649416540000|2022-04-08 11:15:40|412.12|409.72|412.2|409.8|412.27|409.87|412.12|409.72|0
1649416550000|2022-04-08 11:15:50|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1649416560000|2022-04-08 11:16:00|412.2|409.8|411.97|409.57|412.2|409.8|411.97|409.57|0
1649416580000|2022-04-08 11:16:20|412.2|409.8|412.12|409.72|412.2|409.8|412.12|409.72|0
1649416590000|2022-04-08 11:16:30|412.05|409.65|412.12|409.72|412.12|409.72|412.05|409.65|0
1649416610000|2022-04-08 11:16:50|412.27|409.87|412.27|409.87|412.27|409.87|412.27|409.87|0
1649416620000|2022-04-08 11:17:00|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1649416630000|2022-04-08 11:17:10|412.27|409.87|411.97|409.57|412.27|409.87|411.97|409.57|0
1649416660000|2022-04-08 11:17:40|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649416670000|2022-04-08 11:17:50|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1649416680000|2022-04-08 11:18:00|411.9|409.5|411.97|409.57|411.97|409.57|411.9|409.5|0
1649416690000|2022-04-08 11:18:10|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1649416700000|2022-04-08 11:18:20|412.27|409.87|412.27|409.87|412.27|409.87|412.27|409.87|0
1649416710000|2022-04-08 11:18:30|411.97|409.57|412.12|409.72|412.12|409.72|411.97|409.57|0
1649416720000|2022-04-08 11:18:40|411.97|409.57|412.05|409.65|412.12|409.72|411.97|409.57|0
1649416730000|2022-04-08 11:18:50|411.97|409.57|411.97|409.57|411.97|409.57|411.82|409.42|0
1649416740000|2022-04-08 11:19:00|412.12|409.72|412.27|409.87|412.27|409.87|412.12|409.72|0
1649416750000|2022-04-08 11:19:10|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1649416760000|2022-04-08 11:19:20|412.56|410.16|412.56|410.16|412.71|410.31|412.56|410.16|0
1649416770000|2022-04-08 11:19:30|412.41|410.01|412.12|409.72|412.41|410.01|412.12|409.72|0
1649416780000|2022-04-08 11:19:40|412.27|409.87|412.27|409.87|412.41|410.01|412.27|409.87|0
1649416790000|2022-04-08 11:19:50|412.49|410.09|412.49|410.09|412.49|410.09|412.41|410.01|0
1649416800000|2022-04-08 11:20:00|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1649416810000|2022-04-08 11:20:10|412.26|409.86|411.67|409.27|412.26|409.86|411.67|409.27|0
1649416820000|2022-04-08 11:20:20|411.82|409.42|411.97|409.57|411.97|409.57|411.82|409.42|0
1649416830000|2022-04-08 11:20:30|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649416840000|2022-04-08 11:20:40|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1649416850000|2022-04-08 11:20:50|411.52|409.12|411.38|408.98|411.52|409.12|411.38|408.98|0
1649416860000|2022-04-08 11:21:00|411.23|408.83|411.38|408.98|411.38|408.98|411.23|408.83|0
1649416870000|2022-04-08 11:21:10|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1649416890000|2022-04-08 11:21:30|411.6|409.2|411.67|409.27|411.67|409.27|411.6|409.2|0
1649416900000|2022-04-08 11:21:40|411.82|409.42|412.12|409.72|412.12|409.72|411.82|409.42|0
1649416910000|2022-04-08 11:21:50|411.97|409.57|411.82|409.42|411.97|409.57|411.82|409.42|0
1649416930000|2022-04-08 11:22:10|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1649416940000|2022-04-08 11:22:20|411.82|409.42|411.97|409.57|411.97|409.57|411.82|409.42|0
1649416950000|2022-04-08 11:22:30|411.9|409.5|411.97|409.57|411.97|409.57|411.9|409.5|0
1649416960000|2022-04-08 11:22:40|411.9|409.5|411.97|409.57|412.04|409.64|411.9|409.5|0
1649416970000|2022-04-08 11:22:50|412.04|409.64|412.12|409.72|412.12|409.72|412.04|409.64|0
1649416980000|2022-04-08 11:23:00|412.04|409.64|412.12|409.72|412.12|409.72|411.97|409.57|0
1649416990000|2022-04-08 11:23:10|412.26|409.86|412.56|410.16|412.56|410.16|412.26|409.86|0
1649417000000|2022-04-08 11:23:20|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1649417020000|2022-04-08 11:23:40|412.34|409.94|412.41|410.01|412.41|410.01|412.34|409.94|0
1649417030000|2022-04-08 11:23:50|412.34|409.94|412.41|410.01|412.41|410.01|412.26|409.86|0
1649417040000|2022-04-08 11:24:00|412.56|410.16|412.49|410.09|412.56|410.16|412.41|410.01|0
1649417050000|2022-04-08 11:24:10|412.56|410.16|412.41|410.01|412.56|410.16|412.41|410.01|0
1649417060000|2022-04-08 11:24:20|412.49|410.09|412.56|410.16|412.56|410.16|412.49|410.09|0
1649417070000|2022-04-08 11:24:30|412.71|410.31|412.41|410.01|412.71|410.31|412.41|410.01|0
1649417080000|2022-04-08 11:24:40|412.56|410.16|412.41|410.01|412.56|410.16|412.41|410.01|0
1649417100000|2022-04-08 11:25:00|412.26|409.86|412.12|409.72|412.26|409.86|412.12|409.72|0
1649417110000|2022-04-08 11:25:10|412.11|409.71|412.26|409.86|412.26|409.86|412.11|409.71|0
1649417130000|2022-04-08 11:25:30|412.11|409.71|412.11|409.71|412.19|409.79|412.11|409.71|0
1649417140000|2022-04-08 11:25:40|412.26|409.86|412.26|409.86|412.26|409.86|412.26|409.86|0
1649417170000|2022-04-08 11:26:10|412.11|409.71|411.97|409.57|412.11|409.71|411.97|409.57|0
1649417180000|2022-04-08 11:26:20|412.04|409.64|411.82|409.42|412.04|409.64|411.82|409.42|0
1649417190000|2022-04-08 11:26:30|411.9|409.5|411.82|409.42|411.97|409.57|411.82|409.42|0
1649417210000|2022-04-08 11:26:50|411.97|409.57|412.26|409.86|412.26|409.86|411.97|409.57|0
1649417230000|2022-04-08 11:27:10|412.19|409.79|412.11|409.71|412.19|409.79|412.11|409.71|0
1649417240000|2022-04-08 11:27:20|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1649417250000|2022-04-08 11:27:30|411.9|409.5|411.97|409.57|411.97|409.57|411.9|409.5|0
1649417260000|2022-04-08 11:27:40|411.9|409.5|411.89|409.49|411.97|409.57|411.89|409.49|0
1649417270000|2022-04-08 11:27:50|411.82|409.42|411.82|409.42|411.89|409.49|411.82|409.42|0
1649417290000|2022-04-08 11:28:10|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1649417300000|2022-04-08 11:28:20|411.75|409.35|411.82|409.42|411.82|409.42|411.75|409.35|0
1649417310000|2022-04-08 11:28:30|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1649417320000|2022-04-08 11:28:40|411.82|409.42|411.75|409.35|411.82|409.42|411.75|409.35|0
1649417330000|2022-04-08 11:28:50|411.89|409.49|411.89|409.49|411.97|409.57|411.82|409.42|0
1649417340000|2022-04-08 11:29:00|411.82|409.42|411.89|409.49|411.97|409.57|411.82|409.42|0
1649417350000|2022-04-08 11:29:10|411.97|409.57|411.82|409.42|411.97|409.57|411.82|409.42|0
1649417360000|2022-04-08 11:29:20|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1649417370000|2022-04-08 11:29:30|412.04|409.64|412.04|409.64|412.04|409.64|412.04|409.64|0
1649417380000|2022-04-08 11:29:40|412.11|409.71|411.82|409.42|412.11|409.71|411.82|409.42|0
1649417390000|2022-04-08 11:29:50|411.97|409.57|411.67|409.27|411.97|409.57|411.67|409.27|0
1649417400000|2022-04-08 11:30:00|411.6|409.2|411.67|409.27|411.67|409.27|411.6|409.2|0
1649417410000|2022-04-08 11:30:10|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649417420000|2022-04-08 11:30:20|411.97|409.57|411.96|409.56|411.97|409.57|411.96|409.56|0
1649417430000|2022-04-08 11:30:30|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1649417450000|2022-04-08 11:30:50|411.96|409.56|411.89|409.49|411.96|409.56|411.82|409.42|0
1649417460000|2022-04-08 11:31:00|411.96|409.56|411.89|409.49|412.11|409.71|411.89|409.49|0
1649417470000|2022-04-08 11:31:10|411.96|409.56|413|410.6|413|410.6|411.82|409.42|0
1649417490000|2022-04-08 11:31:30|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1649417500000|2022-04-08 11:31:40|412.78|410.38|412.7|410.3|412.85|410.45|412.7|410.3|0
1649417520000|2022-04-08 11:32:00|412.85|410.45|412.26|409.86|412.85|410.45|412.26|409.86|0
1649417530000|2022-04-08 11:32:10|412.11|409.71|411.96|409.56|412.11|409.71|411.96|409.56|0
1649417550000|2022-04-08 11:32:30|412.11|409.71|411.96|409.56|412.11|409.71|411.96|409.56|0
1649417560000|2022-04-08 11:32:40|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1649417570000|2022-04-08 11:32:50|412.26|409.86|412.11|409.71|412.26|409.86|412.11|409.71|0
1649417580000|2022-04-08 11:33:00|412.26|409.86|412.11|409.71|412.26|409.86|411.96|409.56|0
1649417590000|2022-04-08 11:33:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1649417600000|2022-04-08 11:33:20|411.82|409.42|412.11|409.71|412.11|409.71|411.82|409.42|0
1649417610000|2022-04-08 11:33:30|412.19|409.79|412.11|409.71|412.26|409.86|412.11|409.71|0
1649417630000|2022-04-08 11:33:50|411.96|409.56|412.04|409.64|412.04|409.64|411.96|409.56|0
1649417640000|2022-04-08 11:34:00|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1649417650000|2022-04-08 11:34:10|412.11|409.71|411.96|409.56|412.11|409.71|411.96|409.56|0
1649417670000|2022-04-08 11:34:30|412.11|409.71|412.26|409.86|412.26|409.86|412.11|409.71|0
1649417680000|2022-04-08 11:34:40|412.11|409.71|412.26|409.86|412.26|409.86|412.11|409.71|0
1649417690000|2022-04-08 11:34:50|412.11|409.71|411.96|409.56|412.19|409.79|411.96|409.56|0
1649417700000|2022-04-08 11:35:00|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1649417710000|2022-04-08 11:35:10|412.04|409.64|412.11|409.71|412.11|409.71|412.04|409.64|0
1649417730000|2022-04-08 11:35:30|412.19|409.79|412.11|409.71|412.19|409.79|412.11|409.71|0
1649417740000|2022-04-08 11:35:40|411.96|409.56|411.96|409.56|412.11|409.71|411.96|409.56|0
1649417750000|2022-04-08 11:35:50|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649417780000|2022-04-08 11:36:20|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1649417800000|2022-04-08 11:36:40|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649417810000|2022-04-08 11:36:50|411.67|409.27|411.67|409.27|411.67|409.27|411.52|409.12|0
1649417830000|2022-04-08 11:37:10|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1649417840000|2022-04-08 11:37:20|411.37|408.97|411.37|408.97|411.37|408.97|411.37|408.97|0
1649417850000|2022-04-08 11:37:30|411.22|408.82|411.37|408.97|411.37|408.97|411.22|408.82|0
1649417860000|2022-04-08 11:37:40|411.52|409.12|411.67|409.27|411.67|409.27|411.52|409.12|0
1649417870000|2022-04-08 11:37:50|411.74|409.34|411.67|409.27|411.74|409.34|411.67|409.27|0
1649417880000|2022-04-08 11:38:00|411.52|409.12|411.22|408.82|411.52|409.12|411.22|408.82|0
1649417890000|2022-04-08 11:38:10|411.37|408.97|411.37|408.97|411.37|408.97|411.37|408.97|0
1649417900000|2022-04-08 11:38:20|411.22|408.82|411.07|408.67|411.22|408.82|411.07|408.67|0
1649417910000|2022-04-08 11:38:30|410.93|408.53|410.63|408.23|410.93|408.53|410.63|408.23|0
1649417920000|2022-04-08 11:38:40|410.48|408.08|410.71|408.31|410.78|408.38|410.48|408.08|0
1649417930000|2022-04-08 11:38:50|410.93|408.53|410.86|408.46|410.93|408.53|410.78|408.38|0
1649417940000|2022-04-08 11:39:00|410.78|408.38|410.71|408.31|410.78|408.38|410.63|408.23|0
1649417950000|2022-04-08 11:39:10|410.78|408.38|410.63|408.23|410.78|408.38|410.63|408.23|0
1649417960000|2022-04-08 11:39:20|410.78|408.38|410.78|408.38|410.78|408.38|410.78|408.38|0
1649417970000|2022-04-08 11:39:30|410.93|408.53|410.78|408.38|410.93|408.53|410.78|408.38|0
1649417980000|2022-04-08 11:39:40|410.71|408.31|410.78|408.38|410.78|408.38|410.71|408.31|0
1649417990000|2022-04-08 11:39:50|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418010000|2022-04-08 11:40:10|410.34|407.94|410.48|408.08|410.48|408.08|410.34|407.94|0
1649418020000|2022-04-08 11:40:20|410.71|408.31|410.78|408.38|410.78|408.38|410.71|408.31|0
1649418040000|2022-04-08 11:40:40|410.71|408.31|410.63|408.23|410.71|408.31|410.63|408.23|0
1649418050000|2022-04-08 11:40:50|410.78|408.38|410.78|408.38|410.78|408.38|410.78|408.38|0
1649418060000|2022-04-08 11:41:00|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418070000|2022-04-08 11:41:10|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1649418080000|2022-04-08 11:41:20|410.48|408.08|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418090000|2022-04-08 11:41:30|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1649418100000|2022-04-08 11:41:40|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649418110000|2022-04-08 11:41:50|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649418120000|2022-04-08 11:42:00|410.19|407.79|409.89|407.49|410.19|407.79|409.89|407.49|0
1649418130000|2022-04-08 11:42:10|410.04|407.64|410.04|407.64|410.04|407.64|410.04|407.64|0
1649418140000|2022-04-08 11:42:20|409.74|407.34|409.89|407.49|409.89|407.49|409.74|407.34|0
1649418150000|2022-04-08 11:42:30|410.04|407.64|410.04|407.64|410.04|407.64|410.04|407.64|0
1649418160000|2022-04-08 11:42:40|409.97|407.57|410.04|407.64|410.04|407.64|409.97|407.57|0
1649418170000|2022-04-08 11:42:50|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1649418180000|2022-04-08 11:43:00|410.04|407.64|410.04|407.64|410.04|407.64|410.04|407.64|0
1649418190000|2022-04-08 11:43:10|410.19|407.79|410.04|407.64|410.19|407.79|410.04|407.64|0
1649418220000|2022-04-08 11:43:40|410.19|407.79|410.63|408.23|410.63|408.23|410.19|407.79|0
1649418230000|2022-04-08 11:43:50|410.78|408.38|410.63|408.23|410.78|408.38|410.63|408.23|0
1649418240000|2022-04-08 11:44:00|410.78|408.38|410.63|408.23|410.78|408.38|410.63|408.23|0
1649418250000|2022-04-08 11:44:10|410.78|408.38|410.63|408.23|410.78|408.38|410.63|408.23|0
1649418260000|2022-04-08 11:44:20|410.71|408.31|410.78|408.38|410.78|408.38|410.63|408.23|0
1649418270000|2022-04-08 11:44:30|410.63|408.23|410.48|408.08|410.71|408.31|410.48|408.08|0
1649418280000|2022-04-08 11:44:40|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649418290000|2022-04-08 11:44:50|410.48|408.08|410.56|408.16|410.56|408.16|410.48|408.08|0
1649418300000|2022-04-08 11:45:00|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649418310000|2022-04-08 11:45:10|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418320000|2022-04-08 11:45:20|410.56|408.16|410.56|408.16|410.56|408.16|410.48|408.08|0
1649418330000|2022-04-08 11:45:30|410.48|408.08|410.63|408.23|410.63|408.23|410.48|408.08|0
1649418340000|2022-04-08 11:45:40|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649418350000|2022-04-08 11:45:50|410.41|408.01|410.48|408.08|410.48|408.08|410.41|408.01|0
1649418360000|2022-04-08 11:46:00|410.41|408.01|410.48|408.08|410.48|408.08|410.41|408.01|0
1649418370000|2022-04-08 11:46:10|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418380000|2022-04-08 11:46:20|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1649418400000|2022-04-08 11:46:40|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649418410000|2022-04-08 11:46:50|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418430000|2022-04-08 11:47:10|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1649418440000|2022-04-08 11:47:20|410.48|408.08|410.63|408.23|410.63|408.23|410.48|408.08|0
1649418460000|2022-04-08 11:47:40|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649418510000|2022-04-08 11:48:30|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649418520000|2022-04-08 11:48:40|410.33|407.93|410.78|408.38|410.78|408.38|410.33|407.93|0
1649418530000|2022-04-08 11:48:50|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1649418550000|2022-04-08 11:49:10|410.78|408.38|410.78|408.38|410.78|408.38|410.78|408.38|0
1649418570000|2022-04-08 11:49:30|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1649418580000|2022-04-08 11:49:40|410.92|408.52|410.77|408.37|410.92|408.52|410.77|408.37|0
1649418590000|2022-04-08 11:49:50|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1649418610000|2022-04-08 11:50:10|411.07|408.67|410.92|408.52|411.07|408.67|410.92|408.52|0
1649418680000|2022-04-08 11:51:20|410.85|408.45|410.92|408.52|410.92|408.52|410.85|408.45|0
1649418690000|2022-04-08 11:51:30|410.77|408.37|410.92|408.52|410.92|408.52|410.77|408.37|0
1649418700000|2022-04-08 11:51:40|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1649418710000|2022-04-08 11:51:50|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1649418750000|2022-04-08 11:52:30|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1649418770000|2022-04-08 11:52:50|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1649418780000|2022-04-08 11:53:00|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1649418800000|2022-04-08 11:53:20|411.36|408.96|411.59|409.19|411.59|409.19|411.36|408.96|0
1649418810000|2022-04-08 11:53:30|411.51|409.11|411.51|409.11|411.51|409.11|411.36|408.96|0
1649418830000|2022-04-08 11:53:50|411.59|409.19|411.81|409.41|411.81|409.41|411.51|409.11|0
1649418840000|2022-04-08 11:54:00|411.66|409.26|411.51|409.11|411.66|409.26|411.51|409.11|0
1649418850000|2022-04-08 11:54:10|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1649418860000|2022-04-08 11:54:20|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1649418870000|2022-04-08 11:54:30|411.44|409.04|411.36|408.96|411.44|409.04|411.36|408.96|0
1649418880000|2022-04-08 11:54:40|411.29|408.89|411.22|408.82|411.29|408.89|411.22|408.82|0
1649418900000|2022-04-08 11:55:00|411.07|408.67|411.36|408.96|411.36|408.96|411.07|408.67|0
1649418910000|2022-04-08 11:55:10|411.29|408.89|411.44|409.04|411.44|409.04|411.29|408.89|0
1649418920000|2022-04-08 11:55:20|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1649418940000|2022-04-08 11:55:40|411.59|409.19|411.51|409.11|411.59|409.19|411.51|409.11|0
1649418960000|2022-04-08 11:56:00|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1649418980000|2022-04-08 11:56:20|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1649418990000|2022-04-08 11:56:30|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649419000000|2022-04-08 11:56:40|411.96|409.56|412.25|409.85|412.25|409.85|411.96|409.56|0
1649419010000|2022-04-08 11:56:50|411.96|409.56|412.25|409.85|412.4|410|411.96|409.56|0
1649419020000|2022-04-08 11:57:00|412.4|410|412.7|410.3|412.7|410.3|412.4|410|0
1649419030000|2022-04-08 11:57:10|412.55|410.15|412.4|410|412.55|410.15|412.4|410|0
1649419040000|2022-04-08 11:57:20|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1649419050000|2022-04-08 11:57:30|412.1|409.7|411.95|409.55|412.1|409.7|411.95|409.55|0
1649419070000|2022-04-08 11:57:50|412.1|409.7|411.95|409.55|412.1|409.7|411.95|409.55|0
1649419080000|2022-04-08 11:58:00|412.1|409.7|412.18|409.78|412.18|409.78|412.1|409.7|0
1649419090000|2022-04-08 11:58:10|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1649419100000|2022-04-08 11:58:20|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1649419110000|2022-04-08 11:58:30|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1649419140000|2022-04-08 11:59:00|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1649419150000|2022-04-08 11:59:10|412.25|409.85|412.25|409.85|412.33|409.93|412.25|409.85|0
1649419160000|2022-04-08 11:59:20|412.1|409.7|412.03|409.63|412.1|409.7|411.95|409.55|0
1649419170000|2022-04-08 11:59:30|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1649419180000|2022-04-08 11:59:40|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1649419190000|2022-04-08 11:59:50|411.95|409.55|411.95|409.55|411.95|409.55|411.95|409.55|0
1649419200000|2022-04-08 12:00:00|411.81|409.41|411.81|409.41|411.81|409.41|411.66|409.26|0
1649419210000|2022-04-08 12:00:10|411.95|409.55|411.95|409.55|411.95|409.55|411.88|409.48|0
1649419220000|2022-04-08 12:00:20|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649419240000|2022-04-08 12:00:40|411.88|409.48|411.81|409.41|411.88|409.48|411.81|409.41|0
1649419250000|2022-04-08 12:00:50|411.73|409.33|411.36|408.96|411.73|409.33|411.36|408.96|0
1649419260000|2022-04-08 12:01:00|411.51|409.11|411.51|409.11|411.51|409.11|411.36|408.96|0
1649419270000|2022-04-08 12:01:10|411.44|409.04|411.51|409.11|411.51|409.11|411.44|409.04|0
1649419280000|2022-04-08 12:01:20|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1649419290000|2022-04-08 12:01:30|411.59|409.19|411.66|409.26|411.66|409.26|411.59|409.19|0
1649419300000|2022-04-08 12:01:40|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1649419310000|2022-04-08 12:01:50|411.66|409.26|411.66|409.26|411.66|409.26|411.51|409.11|0
1649419320000|2022-04-08 12:02:00|411.51|409.11|411.66|409.26|411.66|409.26|411.51|409.11|0
1649419330000|2022-04-08 12:02:10|411.81|409.41|412.25|409.85|412.25|409.85|411.81|409.41|0
1649419350000|2022-04-08 12:02:30|412.33|409.93|411.95|409.55|412.33|409.93|411.95|409.55|0
1649419360000|2022-04-08 12:02:40|412.03|409.63|412.1|409.7|412.1|409.7|412.03|409.63|0
1649419370000|2022-04-08 12:02:50|412.18|409.78|412.25|409.85|412.25|409.85|412.18|409.78|0
1649419380000|2022-04-08 12:03:00|412.18|409.78|412.4|410|412.4|410|412.18|409.78|0
1649419390000|2022-04-08 12:03:10|412.47|410.07|412.69|410.29|412.69|410.29|412.47|410.07|0
1649419400000|2022-04-08 12:03:20|412.54|410.14|412.84|410.44|412.84|410.44|412.54|410.14|0
1649419410000|2022-04-08 12:03:30|412.92|410.52|412.84|410.44|412.92|410.52|412.84|410.44|0
1649419420000|2022-04-08 12:03:40|412.69|410.29|412.84|410.44|412.84|410.44|412.69|410.29|0
1649419430000|2022-04-08 12:03:50|412.77|410.37|412.84|410.44|412.84|410.44|412.77|410.37|0
1649419440000|2022-04-08 12:04:00|412.92|410.52|412.84|410.44|412.92|410.52|412.84|410.44|0
1649419450000|2022-04-08 12:04:10|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1649419460000|2022-04-08 12:04:20|413.43|411.03|413.73|411.33|413.88|411.48|413.43|411.03|0
1649419470000|2022-04-08 12:04:30|413.58|411.18|413.43|411.03|413.58|411.18|413.43|411.03|0
1649419480000|2022-04-08 12:04:40|413.58|411.18|413.73|411.33|413.73|411.33|413.58|411.18|0
1649419490000|2022-04-08 12:04:50|413.58|411.18|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419500000|2022-04-08 12:05:00|413.66|411.26|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419510000|2022-04-08 12:05:10|413.43|411.03|413.14|410.74|413.43|411.03|413.14|410.74|0
1649419520000|2022-04-08 12:05:20|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1649419530000|2022-04-08 12:05:30|413.36|410.96|413.29|410.89|413.43|411.03|413.29|410.89|0
1649419540000|2022-04-08 12:05:40|413.43|411.03|413.73|411.33|413.73|411.33|413.43|411.03|0
1649419550000|2022-04-08 12:05:50|413.88|411.48|413.73|411.33|413.88|411.48|413.58|411.18|0
1649419560000|2022-04-08 12:06:00|413.58|411.18|413.43|411.03|413.58|411.18|413.43|411.03|0
1649419570000|2022-04-08 12:06:10|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1649419580000|2022-04-08 12:06:20|413.43|411.03|413.28|410.88|413.43|411.03|413.28|410.88|0
1649419590000|2022-04-08 12:06:30|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1649419600000|2022-04-08 12:06:40|413.58|411.18|413.43|411.03|413.58|411.18|413.43|411.03|0
1649419610000|2022-04-08 12:06:50|413.58|411.18|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419620000|2022-04-08 12:07:00|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1649419630000|2022-04-08 12:07:10|413.58|411.18|413.58|411.18|413.58|411.18|413.58|411.18|0
1649419640000|2022-04-08 12:07:20|413.73|411.33|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419650000|2022-04-08 12:07:30|413.73|411.33|413.88|411.48|413.88|411.48|413.73|411.33|0
1649419660000|2022-04-08 12:07:40|413.73|411.33|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419670000|2022-04-08 12:07:50|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1649419680000|2022-04-08 12:08:00|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1649419690000|2022-04-08 12:08:10|413.58|411.18|413.58|411.18|413.58|411.18|413.58|411.18|0
1649419700000|2022-04-08 12:08:20|413.66|411.26|413.73|411.33|413.73|411.33|413.58|411.18|0
1649419740000|2022-04-08 12:09:00|414.03|411.63|414.03|411.63|414.03|411.63|413.88|411.48|0
1649419750000|2022-04-08 12:09:10|413.88|411.48|413.88|411.48|413.88|411.48|413.73|411.33|0
1649419760000|2022-04-08 12:09:20|414.03|411.63|413.73|411.33|414.03|411.63|413.73|411.33|0
1649419770000|2022-04-08 12:09:30|413.88|411.48|413.73|411.33|413.88|411.48|413.73|411.33|0
1649419780000|2022-04-08 12:09:40|413.66|411.26|413.81|411.41|413.88|411.48|413.66|411.26|0
1649419790000|2022-04-08 12:09:50|413.73|411.33|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419800000|2022-04-08 12:10:00|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1649419840000|2022-04-08 12:10:40|413.88|411.48|414.03|411.63|414.03|411.63|413.88|411.48|0
1649419850000|2022-04-08 12:10:50|413.95|411.55|413.88|411.48|413.95|411.55|413.88|411.48|0
1649419860000|2022-04-08 12:11:00|413.73|411.33|414.03|411.63|414.03|411.63|413.73|411.33|0
1649419870000|2022-04-08 12:11:10|413.95|411.55|413.88|411.48|414.03|411.63|413.88|411.48|0
1649419890000|2022-04-08 12:11:30|414.02|411.62|413.88|411.48|414.02|411.62|413.88|411.48|0
1649419920000|2022-04-08 12:12:00|414.02|411.62|414.17|411.77|414.17|411.77|414.02|411.62|0
1649419930000|2022-04-08 12:12:10|414.1|411.7|414.1|411.7|414.1|411.7|414.1|411.7|0
1649419940000|2022-04-08 12:12:20|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649419950000|2022-04-08 12:12:30|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1649419960000|2022-04-08 12:12:40|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1649419980000|2022-04-08 12:13:00|413.8|411.4|414.17|411.77|414.17|411.77|413.8|411.4|0
1649419990000|2022-04-08 12:13:10|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649420000000|2022-04-08 12:13:20|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420020000|2022-04-08 12:13:40|414.02|411.62|413.88|411.48|414.02|411.62|413.88|411.48|0
1649420030000|2022-04-08 12:13:50|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1649420060000|2022-04-08 12:14:20|414.17|411.77|414.17|411.77|414.17|411.77|414.02|411.62|0
1649420070000|2022-04-08 12:14:30|414.47|412.07|414.32|411.92|414.47|412.07|414.32|411.92|0
1649420080000|2022-04-08 12:14:40|414.4|412|414.17|411.77|414.4|412|414.17|411.77|0
1649420100000|2022-04-08 12:15:00|414.1|411.7|414.02|411.62|414.1|411.7|414.02|411.62|0
1649420110000|2022-04-08 12:15:10|414.17|411.77|414.02|411.62|414.17|411.77|414.02|411.62|0
1649420120000|2022-04-08 12:15:20|413.88|411.48|413.73|411.33|413.88|411.48|413.73|411.33|0
1649420130000|2022-04-08 12:15:30|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1649420140000|2022-04-08 12:15:40|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420150000|2022-04-08 12:15:50|414.32|411.92|414.17|411.77|414.32|411.92|414.17|411.77|0
1649420160000|2022-04-08 12:16:00|414.25|411.85|414.32|411.92|414.32|411.92|414.25|411.85|0
1649420170000|2022-04-08 12:16:10|414.25|411.85|414.47|412.07|414.47|412.07|414.25|411.85|0
1649420180000|2022-04-08 12:16:20|414.62|412.22|414.47|412.07|414.62|412.22|414.47|412.07|0
1649420190000|2022-04-08 12:16:30|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649420230000|2022-04-08 12:17:10|414.17|411.77|414.17|411.77|414.32|411.92|414.17|411.77|0
1649420260000|2022-04-08 12:17:40|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649420270000|2022-04-08 12:17:50|414.47|412.07|414.4|412|414.47|412.07|414.4|412|0
1649420280000|2022-04-08 12:18:00|414.47|412.07|414.32|411.92|414.47|412.07|414.32|411.92|0
1649420290000|2022-04-08 12:18:10|414.4|412|414.32|411.92|414.4|412|414.32|411.92|0
1649420300000|2022-04-08 12:18:20|414.47|412.07|414.62|412.22|414.62|412.22|414.47|412.07|0
1649420310000|2022-04-08 12:18:30|414.47|412.07|414.62|412.22|414.62|412.22|414.47|412.07|0
1649420320000|2022-04-08 12:18:40|414.47|412.07|414.47|412.07|414.47|412.07|414.47|412.07|0
1649420330000|2022-04-08 12:18:50|414.62|412.22|414.62|412.22|414.62|412.22|414.62|412.22|0
1649420340000|2022-04-08 12:19:00|414.47|412.07|414.32|411.92|414.47|412.07|414.32|411.92|0
1649420350000|2022-04-08 12:19:10|414.4|412|414.47|412.07|414.62|412.22|414.4|412|0
1649420360000|2022-04-08 12:19:20|414.62|412.22|414.62|412.22|414.62|412.22|414.62|412.22|0
1649420370000|2022-04-08 12:19:30|414.76|412.36|414.76|412.36|414.76|412.36|414.69|412.29|0
1649420390000|2022-04-08 12:19:50|414.91|412.51|414.62|412.22|414.91|412.51|414.62|412.22|0
1649420400000|2022-04-08 12:20:00|414.54|412.14|414.47|412.07|414.62|412.22|414.47|412.07|0
1649420410000|2022-04-08 12:20:10|414.17|411.77|414.47|412.07|414.47|412.07|414.17|411.77|0
1649420420000|2022-04-08 12:20:20|414.32|411.92|414.32|411.92|414.32|411.92|414.17|411.77|0
1649420430000|2022-04-08 12:20:30|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649420440000|2022-04-08 12:20:40|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420450000|2022-04-08 12:20:50|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1649420460000|2022-04-08 12:21:00|414.17|411.77|414.17|411.77|414.17|411.77|414.02|411.62|0
1649420480000|2022-04-08 12:21:20|414.02|411.62|414.25|411.85|414.25|411.85|414.02|411.62|0
1649420490000|2022-04-08 12:21:30|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420500000|2022-04-08 12:21:40|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1649420510000|2022-04-08 12:21:50|413.95|411.55|414.02|411.62|414.02|411.62|413.95|411.55|0
1649420520000|2022-04-08 12:22:00|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420530000|2022-04-08 12:22:10|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649420540000|2022-04-08 12:22:20|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420550000|2022-04-08 12:22:30|414.32|411.92|414.17|411.77|414.32|411.92|414.17|411.77|0
1649420560000|2022-04-08 12:22:40|414.25|411.85|414.32|411.92|414.32|411.92|414.25|411.85|0
1649420570000|2022-04-08 12:22:50|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649420580000|2022-04-08 12:23:00|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649420600000|2022-04-08 12:23:20|414.47|412.07|414.32|411.92|414.47|412.07|414.32|411.92|0
1649420610000|2022-04-08 12:23:30|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649420620000|2022-04-08 12:23:40|414.25|411.85|414.32|411.92|414.47|412.07|414.25|411.85|0
1649420630000|2022-04-08 12:23:50|414.25|411.85|414.32|411.92|414.32|411.92|414.25|411.85|0
1649420640000|2022-04-08 12:24:00|414.25|411.85|413.72|411.32|414.25|411.85|413.72|411.32|0
1649420650000|2022-04-08 12:24:10|413.8|411.4|413.72|411.32|413.8|411.4|413.72|411.32|0
1649420660000|2022-04-08 12:24:20|413.57|411.17|413.43|411.03|413.57|411.17|413.43|411.03|0
1649420670000|2022-04-08 12:24:30|413.57|411.17|413.43|411.03|413.57|411.17|413.43|411.03|0
1649420680000|2022-04-08 12:24:40|413.57|411.17|413.57|411.17|413.57|411.17|413.57|411.17|0
1649420690000|2022-04-08 12:24:50|413.65|411.25|413.57|411.17|413.65|411.25|413.57|411.17|0
1649420700000|2022-04-08 12:25:00|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1649420720000|2022-04-08 12:25:20|413.87|411.47|413.72|411.32|413.87|411.47|413.72|411.32|0
1649420750000|2022-04-08 12:25:50|413.43|411.03|413.57|411.17|413.57|411.17|413.43|411.03|0
1649420760000|2022-04-08 12:26:00|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1649420770000|2022-04-08 12:26:10|413.87|411.47|413.87|411.47|413.87|411.47|413.8|411.4|0
1649420780000|2022-04-08 12:26:20|413.72|411.32|413.57|411.17|413.72|411.32|413.57|411.17|0
1649420820000|2022-04-08 12:27:00|413.5|411.1|413.5|411.1|413.5|411.1|413.5|411.1|0
1649420830000|2022-04-08 12:27:10|413.57|411.17|413.5|411.1|413.57|411.17|413.5|411.1|0
1649420840000|2022-04-08 12:27:20|413.43|411.03|413.28|410.88|413.43|411.03|413.13|410.73|0
1649420850000|2022-04-08 12:27:30|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1649420860000|2022-04-08 12:27:40|413.28|410.88|413.13|410.73|413.28|410.88|413.13|410.73|0
1649420870000|2022-04-08 12:27:50|413.06|410.66|413.13|410.73|413.13|410.73|413.06|410.66|0
1649420890000|2022-04-08 12:28:10|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1649420900000|2022-04-08 12:28:20|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1649420910000|2022-04-08 12:28:30|413.35|410.95|413.42|411.02|413.42|411.02|413.35|410.95|0
1649420920000|2022-04-08 12:28:40|413.28|410.88|413.42|411.02|413.42|411.02|413.28|410.88|0
1649420930000|2022-04-08 12:28:50|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1649420940000|2022-04-08 12:29:00|413.35|410.95|413.42|411.02|413.42|411.02|413.35|410.95|0
1649420950000|2022-04-08 12:29:10|413.57|411.17|413.72|411.32|413.72|411.32|413.57|411.17|0
1649420960000|2022-04-08 12:29:20|413.57|411.17|413.72|411.32|413.72|411.32|413.57|411.17|0
1649420970000|2022-04-08 12:29:30|413.57|411.17|414.02|411.62|414.02|411.62|413.57|411.17|0
1649420980000|2022-04-08 12:29:40|414.17|411.77|413.87|411.47|414.17|411.77|413.87|411.47|0
1649421000000|2022-04-08 12:30:00|413.72|411.32|413.72|411.32|413.87|411.47|413.72|411.32|0
1649421010000|2022-04-08 12:30:10|413.57|411.17|413.72|411.32|413.72|411.32|413.57|411.17|0
1649421030000|2022-04-08 12:30:30|413.57|411.17|413.42|411.02|413.57|411.17|413.42|411.02|0
1649421040000|2022-04-08 12:30:40|413.57|411.17|413.57|411.17|413.57|411.17|413.57|411.17|0
1649421050000|2022-04-08 12:30:50|413.72|411.32|413.42|411.02|413.72|411.32|413.42|411.02|0
1649421080000|2022-04-08 12:31:20|413.57|411.17|413.72|411.32|413.72|411.32|413.57|411.17|0
1649421090000|2022-04-08 12:31:30|413.65|411.25|413.72|411.32|413.72|411.32|413.65|411.25|0
1649421100000|2022-04-08 12:31:40|413.87|411.47|413.72|411.32|413.87|411.47|413.72|411.32|0
1649421110000|2022-04-08 12:31:50|413.87|411.47|414.24|411.84|414.31|411.91|413.87|411.47|0
1649421120000|2022-04-08 12:32:00|414.46|412.06|414.91|412.51|414.91|412.51|414.46|412.06|0
1649421130000|2022-04-08 12:32:10|415.21|412.81|414.84|412.44|415.21|412.81|414.84|412.44|0
1649421140000|2022-04-08 12:32:20|414.61|412.21|414.91|412.51|415.06|412.66|414.61|412.21|0
1649421150000|2022-04-08 12:32:30|414.76|412.36|414.76|412.36|414.76|412.36|414.61|412.21|0
1649421160000|2022-04-08 12:32:40|414.91|412.51|414.91|412.51|414.91|412.51|414.76|412.36|0
1649421170000|2022-04-08 12:32:50|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1649421180000|2022-04-08 12:33:00|414.69|412.29|414.69|412.29|414.69|412.29|414.69|412.29|0
1649421190000|2022-04-08 12:33:10|414.76|412.36|414.76|412.36|414.76|412.36|414.61|412.21|0
1649421210000|2022-04-08 12:33:30|415.21|412.81|415.35|412.95|415.35|412.95|415.21|412.81|0
1649421220000|2022-04-08 12:33:40|415.13|412.73|415.21|412.81|415.21|412.81|415.13|412.73|0
1649421230000|2022-04-08 12:33:50|415.06|412.66|414.91|412.51|415.06|412.66|414.91|412.51|0
1649421240000|2022-04-08 12:34:00|415.06|412.66|415.35|412.95|415.35|412.95|415.06|412.66|0
1649421250000|2022-04-08 12:34:10|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1649421260000|2022-04-08 12:34:20|415.21|412.81|415.65|413.25|415.65|413.25|415.21|412.81|0
1649421270000|2022-04-08 12:34:30|415.8|413.4|415.65|413.25|415.8|413.4|415.65|413.25|0
1649421280000|2022-04-08 12:34:40|415.73|413.33|415.8|413.4|415.8|413.4|415.65|413.25|0
1649421290000|2022-04-08 12:34:50|415.65|413.25|415.5|413.1|415.65|413.25|415.5|413.1|0
1649421300000|2022-04-08 12:35:00|415.65|413.25|415.8|413.4|415.8|413.4|415.65|413.25|0
1649421310000|2022-04-08 12:35:10|415.65|413.25|415.8|413.4|415.8|413.4|415.65|413.25|0
1649421320000|2022-04-08 12:35:20|415.95|413.55|415.8|413.4|416.1|413.7|415.8|413.4|0
1649421330000|2022-04-08 12:35:30|415.5|413.1|415.5|413.1|415.5|413.1|415.5|413.1|0
1649421340000|2022-04-08 12:35:40|415.65|413.25|415.5|413.1|415.65|413.25|415.5|413.1|0
1649421350000|2022-04-08 12:35:50|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1649421360000|2022-04-08 12:36:00|415.5|413.1|415.35|412.95|415.5|413.1|415.35|412.95|0
1649421370000|2022-04-08 12:36:10|415.28|412.88|415.2|412.8|415.28|412.88|414.91|412.51|0
1649421380000|2022-04-08 12:36:20|415.35|412.95|415.35|412.95|415.35|412.95|415.2|412.8|0
1649421390000|2022-04-08 12:36:30|415.2|412.8|415.8|413.4|415.8|413.4|415.2|412.8|0
1649421400000|2022-04-08 12:36:40|415.95|413.55|415.65|413.25|415.95|413.55|415.65|413.25|0
1649421410000|2022-04-08 12:36:50|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1649421420000|2022-04-08 12:37:00|415.5|413.1|415.35|412.95|415.5|413.1|415.06|412.66|0
1649421430000|2022-04-08 12:37:10|415.2|412.8|415.2|412.8|415.2|412.8|415.06|412.66|0
1649421440000|2022-04-08 12:37:20|415.06|412.66|415.2|412.8|415.2|412.8|415.06|412.66|0
1649421450000|2022-04-08 12:37:30|415.35|412.95|415.2|412.8|415.35|412.95|415.2|412.8|0
1649421460000|2022-04-08 12:37:40|415.35|412.95|415.65|413.25|415.65|413.25|415.35|412.95|0
1649421470000|2022-04-08 12:37:50|415.5|413.1|415.43|413.03|415.5|413.1|415.35|412.95|0
1649421480000|2022-04-08 12:38:00|415.35|412.95|415.35|412.95|415.5|413.1|415.35|412.95|0
1649421490000|2022-04-08 12:38:10|415.5|413.1|415.35|412.95|415.5|413.1|415.35|412.95|0
1649421500000|2022-04-08 12:38:20|415.2|412.8|415.2|412.8|415.2|412.8|415.2|412.8|0
1649421510000|2022-04-08 12:38:30|415.28|412.88|415.13|412.73|415.28|412.88|415.13|412.73|0
1649421520000|2022-04-08 12:38:40|415.2|412.8|415.5|413.1|415.5|413.1|415.2|412.8|0
1649421530000|2022-04-08 12:38:50|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1649421540000|2022-04-08 12:39:00|415.2|412.8|415.35|412.95|415.35|412.95|415.2|412.8|0
1649421550000|2022-04-08 12:39:10|415.5|413.1|415.28|412.88|415.5|413.1|415.2|412.8|0
1649421560000|2022-04-08 12:39:20|415.5|413.1|415.35|412.95|415.65|413.25|415.35|412.95|0
1649421570000|2022-04-08 12:39:30|415.5|413.1|415.65|413.25|415.8|413.4|415.5|413.1|0
1649421580000|2022-04-08 12:39:40|415.8|413.4|415.95|413.55|415.95|413.55|415.8|413.4|0
1649421590000|2022-04-08 12:39:50|416.1|413.7|416.25|413.85|416.25|413.85|416.1|413.7|0
1649421600000|2022-04-08 12:40:00|416.54|414.14|416.69|414.29|416.69|414.29|416.54|414.14|0
1649421610000|2022-04-08 12:40:10|416.54|414.14|416.54|414.14|416.69|414.29|416.54|414.14|0
1649421620000|2022-04-08 12:40:20|416.69|414.29|416.84|414.44|416.84|414.44|416.54|414.14|0
1649421630000|2022-04-08 12:40:30|416.99|414.59|416.84|414.44|417.14|414.74|416.84|414.44|0
1649421640000|2022-04-08 12:40:40|416.99|414.59|416.84|414.44|416.99|414.59|416.84|414.44|0
1649421650000|2022-04-08 12:40:50|416.99|414.59|417.14|414.74|417.14|414.74|416.99|414.59|0
1649421660000|2022-04-08 12:41:00|416.99|414.59|417.44|415.04|417.59|415.19|416.99|414.59|0
1649421670000|2022-04-08 12:41:10|417.59|415.19|417.74|415.34|417.74|415.34|417.59|415.19|0
1649421680000|2022-04-08 12:41:20|417.59|415.19|417.74|415.34|418.04|415.64|417.59|415.19|0
1649421690000|2022-04-08 12:41:30|417.59|415.19|417.74|415.34|417.74|415.34|417.59|415.19|0
1649421700000|2022-04-08 12:41:40|417.81|415.41|417.59|415.19|417.89|415.49|417.59|415.19|0
1649421710000|2022-04-08 12:41:50|417.74|415.34|417.44|415.04|417.74|415.34|417.44|415.04|0
1649421720000|2022-04-08 12:42:00|417.52|415.12|417.14|414.74|417.52|415.12|417.14|414.74|0
1649421730000|2022-04-08 12:42:10|417.29|414.89|417.14|414.74|417.29|414.89|417.14|414.74|0
1649421740000|2022-04-08 12:42:20|417.29|414.89|417.44|415.04|417.44|415.04|417.14|414.74|0
1649421750000|2022-04-08 12:42:30|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1649421760000|2022-04-08 12:42:40|417.74|415.34|417.44|415.04|417.74|415.34|417.44|415.04|0
1649421770000|2022-04-08 12:42:50|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1649421780000|2022-04-08 12:43:00|417.44|415.04|417.51|415.11|417.51|415.11|417.44|415.04|0
1649421790000|2022-04-08 12:43:10|417.44|415.04|417.29|414.89|417.59|415.19|417.29|414.89|0
1649421810000|2022-04-08 12:43:30|416.99|414.59|417.14|414.74|417.14|414.74|416.99|414.59|0
1649421830000|2022-04-08 12:43:50|416.99|414.59|417.29|414.89|417.29|414.89|416.99|414.59|0
1649421840000|2022-04-08 12:44:00|417.44|415.04|417.59|415.19|417.59|415.19|417.44|415.04|0
1649421850000|2022-04-08 12:44:10|417.74|415.34|418.03|415.63|418.03|415.63|417.74|415.34|0
1649421860000|2022-04-08 12:44:20|418.18|415.78|418.33|415.93|418.33|415.93|418.18|415.78|0
1649421870000|2022-04-08 12:44:30|418.48|416.08|418.33|415.93|418.63|416.23|418.33|415.93|0
1649421880000|2022-04-08 12:44:40|418.18|415.78|418.03|415.63|418.18|415.78|418.03|415.63|0
1649421890000|2022-04-08 12:44:50|417.74|415.34|417.88|415.48|417.88|415.48|417.74|415.34|0
1649421900000|2022-04-08 12:45:00|418.03|415.63|418.03|415.63|418.03|415.63|418.03|415.63|0
1649421910000|2022-04-08 12:45:10|417.88|415.48|417.88|415.48|417.88|415.48|417.74|415.34|0
1649421920000|2022-04-08 12:45:20|418.03|415.63|417.88|415.48|418.03|415.63|417.88|415.48|0
1649421930000|2022-04-08 12:45:30|418.03|415.63|418.03|415.63|418.18|415.78|418.03|415.63|0
1649421940000|2022-04-08 12:45:40|418.18|415.78|418.03|415.63|418.18|415.78|418.03|415.63|0
1649421960000|2022-04-08 12:46:00|417.88|415.48|417.96|415.56|418.03|415.63|417.88|415.48|0
1649421970000|2022-04-08 12:46:10|417.88|415.48|418.03|415.63|418.03|415.63|417.88|415.48|0
1649421990000|2022-04-08 12:46:30|418.18|415.78|418.18|415.78|418.18|415.78|418.18|415.78|0
1649422000000|2022-04-08 12:46:40|418.33|415.93|418.63|416.23|418.63|416.23|418.18|415.78|0
1649422020000|2022-04-08 12:47:00|418.78|416.38|419.08|416.68|419.08|416.68|418.78|416.38|0
1649422030000|2022-04-08 12:47:10|418.93|416.53|418.93|416.53|419.23|416.83|418.93|416.53|0
1649422040000|2022-04-08 12:47:20|419.23|416.83|419.23|416.83|419.23|416.83|419.08|416.68|0
1649422050000|2022-04-08 12:47:30|419.16|416.76|419.38|416.98|419.38|416.98|419.16|416.76|0
1649422060000|2022-04-08 12:47:40|419.23|416.83|419.38|416.98|419.53|417.13|419.23|416.83|0
1649422070000|2022-04-08 12:47:50|419.53|417.13|419.38|416.98|419.53|417.13|419.23|416.83|0
1649422080000|2022-04-08 12:48:00|419.68|417.28|419.83|417.43|419.83|417.43|419.68|417.28|0
1649422090000|2022-04-08 12:48:10|419.38|416.98|419.68|417.28|419.68|417.28|419.38|416.98|0
1649422100000|2022-04-08 12:48:20|419.98|417.58|420.28|417.88|420.28|417.88|419.98|417.58|0
1649422110000|2022-04-08 12:48:30|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1649422120000|2022-04-08 12:48:40|419.53|417.13|419.83|417.43|419.83|417.43|419.53|417.13|0
1649422130000|2022-04-08 12:48:50|419.68|417.28|419.53|417.13|419.68|417.28|419.53|417.13|0
1649422140000|2022-04-08 12:49:00|419.23|416.83|419.23|416.83|419.38|416.98|419.23|416.83|0
1649422150000|2022-04-08 12:49:10|419.53|417.13|419.53|417.13|419.53|417.13|419.53|417.13|0
1649422160000|2022-04-08 12:49:20|419.38|416.98|419.23|416.83|419.38|416.98|419.23|416.83|0
1649422180000|2022-04-08 12:49:40|419.16|416.76|419.23|416.83|419.23|416.83|419.16|416.76|0
1649422190000|2022-04-08 12:49:50|419.16|416.76|419.23|416.83|419.23|416.83|419.16|416.76|0
1649422200000|2022-04-08 12:50:00|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1649422220000|2022-04-08 12:50:20|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1649422230000|2022-04-08 12:50:30|419.83|417.43|419.83|417.43|419.98|417.58|419.83|417.43|0
1649422240000|2022-04-08 12:50:40|419.53|417.13|419.53|417.13|419.68|417.28|419.53|417.13|0
1649422250000|2022-04-08 12:50:50|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422260000|2022-04-08 12:51:00|419.53|417.13|419.38|416.98|419.53|417.13|419.38|416.98|0
1649422280000|2022-04-08 12:51:20|419.46|417.06|419.53|417.13|419.53|417.13|419.46|417.06|0
1649422290000|2022-04-08 12:51:30|419.38|416.98|419.53|417.13|419.53|417.13|419.38|416.98|0
1649422300000|2022-04-08 12:51:40|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422310000|2022-04-08 12:51:50|419.46|417.06|419.53|417.13|419.53|417.13|419.46|417.06|0
1649422320000|2022-04-08 12:52:00|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422330000|2022-04-08 12:52:10|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1649422340000|2022-04-08 12:52:20|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422350000|2022-04-08 12:52:30|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1649422360000|2022-04-08 12:52:40|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422380000|2022-04-08 12:53:00|419.23|416.83|419.38|416.98|419.38|416.98|419.23|416.83|0
1649422390000|2022-04-08 12:53:10|419.23|416.83|419.38|416.98|419.38|416.98|419.23|416.83|0
1649422400000|2022-04-08 12:53:20|419.23|416.83|419.31|416.91|419.38|416.98|419.23|416.83|0
1649422410000|2022-04-08 12:53:30|419.38|416.98|419.53|417.13|419.53|417.13|419.38|416.98|0
1649422420000|2022-04-08 12:53:40|419.68|417.28|420.28|417.88|420.28|417.88|419.68|417.28|0
1649422430000|2022-04-08 12:53:50|420.58|418.18|420.58|418.18|420.73|418.33|420.58|418.18|0
1649422440000|2022-04-08 12:54:00|420.43|418.03|420.43|418.03|420.43|418.03|420.28|417.88|0
1649422450000|2022-04-08 12:54:10|420.28|417.88|420.13|417.73|420.43|418.03|420.13|417.73|0
1649422460000|2022-04-08 12:54:20|419.98|417.58|419.98|417.58|420.13|417.73|419.98|417.58|0
1649422470000|2022-04-08 12:54:30|420.13|417.73|419.98|417.58|420.13|417.73|419.98|417.58|0
1649422490000|2022-04-08 12:54:50|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1649422500000|2022-04-08 12:55:00|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1649422510000|2022-04-08 12:55:10|419.98|417.58|419.83|417.43|419.98|417.58|419.83|417.43|0
1649422530000|2022-04-08 12:55:30|419.75|417.35|419.83|417.43|419.83|417.43|419.68|417.28|0
1649422540000|2022-04-08 12:55:40|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1649422550000|2022-04-08 12:55:50|419.83|417.43|419.68|417.28|419.83|417.43|419.68|417.28|0
1649422560000|2022-04-08 12:56:00|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1649422580000|2022-04-08 12:56:20|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1649422600000|2022-04-08 12:56:40|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1649422610000|2022-04-08 12:56:50|420.12|417.72|419.68|417.28|420.12|417.72|419.68|417.28|0
1649422630000|2022-04-08 12:57:10|419.53|417.13|419.53|417.13|419.53|417.13|419.53|417.13|0
1649422640000|2022-04-08 12:57:20|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422660000|2022-04-08 12:57:40|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1649422670000|2022-04-08 12:57:50|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422680000|2022-04-08 12:58:00|419.23|416.83|419.38|416.98|419.38|416.98|419.23|416.83|0
1649422690000|2022-04-08 12:58:10|419.53|417.13|419.52|417.12|419.53|417.13|419.38|416.98|0
1649422700000|2022-04-08 12:58:20|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1649422710000|2022-04-08 12:58:30|419.82|417.42|419.52|417.12|419.82|417.42|419.52|417.12|0
1649422720000|2022-04-08 12:58:40|419.67|417.27|419.82|417.42|419.82|417.42|419.67|417.27|0
1649422730000|2022-04-08 12:58:50|419.97|417.57|419.67|417.27|419.97|417.57|419.67|417.27|0
1649422740000|2022-04-08 12:59:00|419.82|417.42|419.97|417.57|419.97|417.57|419.67|417.27|0
1649422750000|2022-04-08 12:59:10|420.12|417.72|419.97|417.57|420.12|417.72|419.97|417.57|0
1649422760000|2022-04-08 12:59:20|419.82|417.42|419.82|417.42|419.82|417.42|419.75|417.35|0
1649422770000|2022-04-08 12:59:30|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1649422780000|2022-04-08 12:59:40|419.52|417.12|419.52|417.12|419.52|417.12|419.52|417.12|0
1649422790000|2022-04-08 12:59:50|419.67|417.27|419.67|417.27|419.67|417.27|419.52|417.12|0
1649422800000|2022-04-08 13:00:00|419.97|417.57|420.12|417.72|420.12|417.72|419.97|417.57|0
1649422830000|2022-04-08 13:00:30|420.05|417.65|420.12|417.72|420.12|417.72|419.97|417.57|0
1649422850000|2022-04-08 13:00:50|420.27|417.87|420.42|418.02|420.42|418.02|420.27|417.87|0
1649422860000|2022-04-08 13:01:00|420.87|418.47|421.02|418.62|421.02|418.62|420.87|418.47|0
1649422870000|2022-04-08 13:01:10|421.17|418.77|421.17|418.77|421.17|418.77|421.17|418.77|0
1649422880000|2022-04-08 13:01:20|421.02|418.62|421.02|418.62|421.17|418.77|421.02|418.62|0
1649422890000|2022-04-08 13:01:30|420.72|418.32|420.42|418.02|420.72|418.32|420.42|418.02|0
1649422900000|2022-04-08 13:01:40|420.27|417.87|420.42|418.02|420.42|418.02|420.27|417.87|0
1649422910000|2022-04-08 13:01:50|420.72|418.32|420.87|418.47|420.87|418.47|420.72|418.32|0
1649422920000|2022-04-08 13:02:00|421.02|418.62|421.32|418.92|421.32|418.92|421.02|418.62|0
1649422930000|2022-04-08 13:02:10|421.47|419.07|421.02|418.62|421.47|419.07|421.02|418.62|0
1649422940000|2022-04-08 13:02:20|421.92|419.52|422.07|419.67|422.07|419.67|421.92|419.52|0
1649422950000|2022-04-08 13:02:30|421.92|419.52|422.98|420.58|422.98|420.58|421.92|419.52|0
1649422960000|2022-04-08 13:02:40|423.13|420.73|423.13|420.73|423.13|420.73|422.83|420.43|0
1649422970000|2022-04-08 13:02:50|422.83|420.43|422.68|420.28|422.83|420.43|422.53|420.13|0
1649422980000|2022-04-08 13:03:00|422.83|420.43|419.67|417.27|422.83|420.43|419.67|417.27|0
1649422990000|2022-04-08 13:03:10|422.56|420.16|422.56|420.16|422.56|420.16|422.41|420.01|0
1649423000000|2022-04-08 13:03:20|422.71|420.31|422.56|420.16|422.86|420.46|422.56|420.16|0
1649423010000|2022-04-08 13:03:30|422.41|420.01|422.41|420.01|422.41|420.01|422.41|420.01|0
1649423020000|2022-04-08 13:03:40|422.26|419.86|422.41|420.01|422.41|420.01|422.26|419.86|0
1649423030000|2022-04-08 13:03:50|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1649423040000|2022-04-08 13:04:00|422.41|420.01|422.56|420.16|422.71|420.31|422.41|420.01|0
1649423050000|2022-04-08 13:04:10|422.71|420.31|422.86|420.46|422.86|420.46|422.71|420.31|0
1649423060000|2022-04-08 13:04:20|422.71|420.31|422.71|420.31|422.86|420.46|422.71|420.31|0
1649423070000|2022-04-08 13:04:30|422.56|420.16|422.41|420.01|422.56|420.16|422.41|420.01|0
1649423080000|2022-04-08 13:04:40|422.26|419.86|422.49|420.09|422.49|420.09|422.26|419.86|0
1649423090000|2022-04-08 13:04:50|422.56|420.16|422.71|420.31|422.86|420.46|422.56|420.16|0
1649423100000|2022-04-08 13:05:00|422.56|420.16|423.01|420.61|423.01|420.61|422.56|420.16|0
1649423110000|2022-04-08 13:05:10|422.86|420.46|422.71|420.31|422.86|420.46|422.71|420.31|0
1649423120000|2022-04-08 13:05:20|422.86|420.46|423.01|420.61|423.01|420.61|422.86|420.46|0
1649423130000|2022-04-08 13:05:30|422.86|420.46|422.86|420.46|422.86|420.46|422.79|420.39|0
1649423140000|2022-04-08 13:05:40|422.71|420.31|422.71|420.31|422.71|420.31|422.56|420.16|0
1649423150000|2022-04-08 13:05:50|422.56|420.16|422.71|420.31|422.71|420.31|422.56|420.16|0
1649423160000|2022-04-08 13:06:00|422.56|420.16|422.56|420.16|422.71|420.31|422.56|420.16|0
1649423170000|2022-04-08 13:06:10|422.41|420.01|422.41|420.01|422.41|420.01|422.41|420.01|0
1649423180000|2022-04-08 13:06:20|422.26|419.86|422.41|420.01|422.41|420.01|422.26|419.86|0
1649423200000|2022-04-08 13:06:40|422.34|419.94|422.41|420.01|422.41|420.01|422.34|419.94|0
1649423210000|2022-04-08 13:06:50|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1649423220000|2022-04-08 13:07:00|422.71|420.31|422.71|420.31|422.71|420.31|422.71|420.31|0
1649423230000|2022-04-08 13:07:10|422.86|420.46|423.01|420.61|423.01|420.61|422.86|420.46|0
1649423240000|2022-04-08 13:07:20|423.09|420.69|423.16|420.76|423.16|420.76|423.09|420.69|0
1649423250000|2022-04-08 13:07:30|423.01|420.61|423.16|420.76|423.16|420.76|422.86|420.46|0
1649423260000|2022-04-08 13:07:40|423.31|420.91|423.16|420.76|423.31|420.91|423.16|420.76|0
1649423270000|2022-04-08 13:07:50|423.01|420.61|423.01|420.61|423.16|420.76|422.86|420.46|0
1649423280000|2022-04-08 13:08:00|422.86|420.46|422.71|420.31|422.86|420.46|422.71|420.31|0
1649423290000|2022-04-08 13:08:10|422.56|420.16|422.41|420.01|422.56|420.16|422.41|420.01|0
1649423310000|2022-04-08 13:08:30|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1649423320000|2022-04-08 13:08:40|422.41|420.01|422.41|420.01|422.41|420.01|422.26|419.86|0
1649423330000|2022-04-08 13:08:50|422.26|419.86|422.41|420.01|422.41|420.01|422.26|419.86|0
1649423340000|2022-04-08 13:09:00|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1649423350000|2022-04-08 13:09:10|422.49|420.09|422.41|420.01|422.49|420.09|422.41|420.01|0
1649423360000|2022-04-08 13:09:20|422.56|420.16|422.56|420.16|422.56|420.16|422.41|420.01|0
1649423370000|2022-04-08 13:09:30|422.71|420.31|422.56|420.16|422.71|420.31|422.56|420.16|0
1649423380000|2022-04-08 13:09:40|422.41|420.01|422.56|420.16|422.56|420.16|422.41|420.01|0
1649423390000|2022-04-08 13:09:50|422.71|420.31|422.71|420.31|422.71|420.31|422.71|420.31|0
1649423400000|2022-04-08 13:10:00|422.86|420.46|422.86|420.46|422.86|420.46|422.86|420.46|0
1649423410000|2022-04-08 13:10:10|423.16|420.76|423.91|421.51|424.06|421.66|423.16|420.76|0
1649423420000|2022-04-08 13:10:20|423.84|421.44|424.22|421.82|424.22|421.82|423.76|421.36|0
1649423430000|2022-04-08 13:10:30|423.91|421.51|423.91|421.51|424.06|421.66|423.91|421.51|0
1649423440000|2022-04-08 13:10:40|423.84|421.44|423.76|421.36|423.84|421.44|423.61|421.21|0
1649423450000|2022-04-08 13:10:50|423.91|421.51|423.76|421.36|423.91|421.51|423.76|421.36|0
1649423460000|2022-04-08 13:11:00|423.61|421.21|423.61|421.21|423.91|421.51|423.61|421.21|0
1649423470000|2022-04-08 13:11:10|423.46|421.06|423.31|420.91|423.46|421.06|423.31|420.91|0
1649423490000|2022-04-08 13:11:30|423.46|421.06|423.91|421.51|423.91|421.51|423.46|421.06|0
1649423500000|2022-04-08 13:11:40|424.64|422.24|423.79|421.39|424.64|422.24|423.79|421.39|0
1649423510000|2022-04-08 13:11:50|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1649423520000|2022-04-08 13:12:00|424.09|421.69|424.7|422.3|424.7|422.3|424.09|421.69|0
1649423530000|2022-04-08 13:12:10|424.55|422.15|424.55|422.15|424.55|422.15|424.55|422.15|0
1649423540000|2022-04-08 13:12:20|424.39|421.99|424.7|422.3|424.7|422.3|424.39|421.99|0
1649423550000|2022-04-08 13:12:30|425.15|422.75|424.7|422.3|425.15|422.75|424.7|422.3|0
1649423560000|2022-04-08 13:12:40|425|422.6|424.85|422.45|425|422.6|424.85|422.45|0
1649423570000|2022-04-08 13:12:50|425|422.6|424.85|422.45|425|422.6|424.85|422.45|0
1649423580000|2022-04-08 13:13:00|425|422.6|424.85|422.45|425|422.6|424.85|422.45|0
1649423590000|2022-04-08 13:13:10|425|422.6|424.54|422.14|425|422.6|424.54|422.14|0
1649423600000|2022-04-08 13:13:20|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1649423610000|2022-04-08 13:13:30|424.39|421.99|424.09|421.69|424.39|421.99|424.09|421.69|0
1649423620000|2022-04-08 13:13:40|424.24|421.84|424.39|421.99|424.39|421.99|424.24|421.84|0
1649423630000|2022-04-08 13:13:50|424.54|422.14|424.54|422.14|424.54|422.14|424.54|422.14|0
1649423640000|2022-04-08 13:14:00|424.47|422.07|424.39|421.99|424.47|422.07|424.32|421.92|0
1649423650000|2022-04-08 13:14:10|424.54|422.14|424.39|421.99|424.85|422.45|424.39|421.99|0
1649423660000|2022-04-08 13:14:20|424.54|422.14|424.85|422.45|424.85|422.45|424.54|422.14|0
1649423670000|2022-04-08 13:14:30|424.7|422.3|424.54|422.14|424.7|422.3|424.54|422.14|0
1649423680000|2022-04-08 13:14:40|424.62|422.22|424.54|422.14|424.7|422.3|424.54|422.14|0
1649423690000|2022-04-08 13:14:50|424.39|421.99|424.39|421.99|424.39|421.99|424.39|421.99|0
1649423700000|2022-04-08 13:15:00|424.54|422.14|424.54|422.14|424.54|422.14|424.39|421.99|0
1649423710000|2022-04-08 13:15:10|424.7|422.3|424.24|421.84|424.7|422.3|424.24|421.84|0
1649423720000|2022-04-08 13:15:20|424.09|421.69|424.24|421.84|424.24|421.84|424.09|421.69|0
1649423730000|2022-04-08 13:15:30|424.09|421.69|424.09|421.69|424.09|421.69|423.79|421.39|0
1649423740000|2022-04-08 13:15:40|423.94|421.54|423.79|421.39|423.94|421.54|423.79|421.39|0
1649423750000|2022-04-08 13:15:50|423.49|421.09|423.49|421.09|423.49|421.09|423.49|421.09|0
1649423760000|2022-04-08 13:16:00|423.64|421.24|423.79|421.39|423.79|421.39|423.64|421.24|0
1649423770000|2022-04-08 13:16:10|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1649423780000|2022-04-08 13:16:20|423.79|421.39|423.19|420.79|423.79|421.39|423.19|420.79|0
1649423790000|2022-04-08 13:16:30|423.04|420.64|423.19|420.79|423.19|420.79|423.04|420.64|0
1649423810000|2022-04-08 13:16:50|423.34|420.94|423.34|420.94|423.34|420.94|423.34|420.94|0
1649423820000|2022-04-08 13:17:00|423.04|420.64|423.26|420.86|423.26|420.86|423.04|420.64|0
1649423830000|2022-04-08 13:17:10|423.34|420.94|423.34|420.94|423.34|420.94|423.19|420.79|0
1649423840000|2022-04-08 13:17:20|423.49|421.09|423.49|421.09|423.49|421.09|423.49|421.09|0
1649423850000|2022-04-08 13:17:30|423.57|421.17|423.49|421.09|423.57|421.17|423.49|421.09|0
1649423860000|2022-04-08 13:17:40|423.64|421.24|423.49|421.09|423.64|421.24|423.49|421.09|0
1649423880000|2022-04-08 13:18:00|423.34|420.94|423.49|421.09|423.49|421.09|423.34|420.94|0
1649423890000|2022-04-08 13:18:10|423.34|420.94|423.49|421.09|423.49|421.09|423.34|420.94|0
1649423900000|2022-04-08 13:18:20|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1649423910000|2022-04-08 13:18:30|423.49|421.09|423.34|420.94|423.49|421.09|423.34|420.94|0
1649423920000|2022-04-08 13:18:40|423.19|420.79|423.03|420.63|423.19|420.79|423.03|420.63|0
1649423930000|2022-04-08 13:18:50|423.19|420.79|423.19|420.79|423.19|420.79|423.19|420.79|0
1649423940000|2022-04-08 13:19:00|423.03|420.63|423.34|420.94|423.34|420.94|423.03|420.63|0
1649423960000|2022-04-08 13:19:20|423.19|420.79|423.03|420.63|423.19|420.79|423.03|420.63|0
1649423970000|2022-04-08 13:19:30|423.11|420.71|423.03|420.63|423.19|420.79|423.03|420.63|0
1649423980000|2022-04-08 13:19:40|422.88|420.48|423.03|420.63|423.03|420.63|422.88|420.48|0
1649423990000|2022-04-08 13:19:50|423.19|420.79|423.19|420.79|423.19|420.79|423.19|420.79|0
1649424000000|2022-04-08 13:20:00|423.34|420.94|423.11|420.71|423.34|420.94|423.03|420.63|0
1649424010000|2022-04-08 13:20:10|423.19|420.79|423.18|420.78|423.19|420.79|423.03|420.63|0
1649424030000|2022-04-08 13:20:30|423.34|420.94|423.34|420.94|423.34|420.94|423.34|420.94|0
1649424040000|2022-04-08 13:20:40|423.18|420.78|423.03|420.63|423.18|420.78|423.03|420.63|0
1649424060000|2022-04-08 13:21:00|423.34|420.94|423.26|420.86|423.34|420.94|423.18|420.78|0
1649424070000|2022-04-08 13:21:10|423.18|420.78|423.03|420.63|423.18|420.78|423.03|420.63|0
1649424080000|2022-04-08 13:21:20|422.88|420.48|422.88|420.48|422.88|420.48|422.88|420.48|0
1649424100000|2022-04-08 13:21:40|423.03|420.63|423.18|420.78|423.18|420.78|423.03|420.63|0
1649424110000|2022-04-08 13:21:50|423.03|420.63|423.34|420.94|423.34|420.94|423.03|420.63|0
1649424120000|2022-04-08 13:22:00|423.41|421.01|423.64|421.24|423.64|421.24|423.41|421.01|0
1649424130000|2022-04-08 13:22:10|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1649424150000|2022-04-08 13:22:30|423.87|421.47|423.64|421.24|423.94|421.54|423.64|421.24|0
1649424160000|2022-04-08 13:22:40|423.79|421.39|423.33|420.93|423.79|421.39|423.33|420.93|0
1649424170000|2022-04-08 13:22:50|423.49|421.09|423.49|421.09|423.49|421.09|423.49|421.09|0
1649424180000|2022-04-08 13:23:00|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1649424190000|2022-04-08 13:23:10|423.79|421.39|423.64|421.24|423.79|421.39|423.64|421.24|0
1649424200000|2022-04-08 13:23:20|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1649424210000|2022-04-08 13:23:30|423.94|421.54|424.09|421.69|424.09|421.69|423.94|421.54|0
1649424220000|2022-04-08 13:23:40|423.94|421.54|424.09|421.69|424.09|421.69|423.94|421.54|0
1649424230000|2022-04-08 13:23:50|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1649424240000|2022-04-08 13:24:00|424.09|421.69|424.09|421.69|424.09|421.69|423.94|421.54|0
1649424250000|2022-04-08 13:24:10|423.94|421.54|423.94|421.54|424.09|421.69|423.94|421.54|0
1649424260000|2022-04-08 13:24:20|424.09|421.69|423.79|421.39|424.09|421.69|423.79|421.39|0
1649424270000|2022-04-08 13:24:30|423.64|421.24|423.48|421.08|423.64|421.24|423.48|421.08|0
1649424280000|2022-04-08 13:24:40|423.33|420.93|423.48|421.08|423.48|421.08|423.33|420.93|0
1649424290000|2022-04-08 13:24:50|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1649424300000|2022-04-08 13:25:00|423.56|421.16|423.48|421.08|423.79|421.39|423.48|421.08|0
1649424310000|2022-04-08 13:25:10|423.79|421.39|423.79|421.39|423.94|421.54|423.79|421.39|0
1649424330000|2022-04-08 13:25:30|423.64|421.24|423.48|421.08|423.64|421.24|423.48|421.08|0
1649424350000|2022-04-08 13:25:50|423.86|421.46|424.39|421.99|424.39|421.99|423.86|421.46|0
1649424360000|2022-04-08 13:26:00|424.69|422.29|424.54|422.14|424.69|422.29|424.54|422.14|0
1649424370000|2022-04-08 13:26:10|424.39|421.99|424.24|421.84|424.39|421.99|424.24|421.84|0
1649424380000|2022-04-08 13:26:20|424.09|421.69|424.01|421.61|424.09|421.69|423.94|421.54|0
1649424390000|2022-04-08 13:26:30|423.94|421.54|424.24|421.84|424.32|421.92|423.94|421.54|0
1649424400000|2022-04-08 13:26:40|424.09|421.69|424.24|421.84|424.24|421.84|424.09|421.69|0
1649424410000|2022-04-08 13:26:50|424.09|421.69|423.94|421.54|424.09|421.69|423.94|421.54|0
1649424420000|2022-04-08 13:27:00|423.79|421.39|424.39|421.99|424.39|421.99|423.79|421.39|0
1649424430000|2022-04-08 13:27:10|424.24|421.84|424.39|421.99|424.54|422.14|424.24|421.84|0
1649424440000|2022-04-08 13:27:20|424.24|421.84|423.79|421.39|424.24|421.84|423.79|421.39|0
1649424450000|2022-04-08 13:27:30|423.63|421.23|423.63|421.23|423.63|421.23|423.63|421.23|0
1649424460000|2022-04-08 13:27:40|423.94|421.54|424.24|421.84|424.24|421.84|423.94|421.54|0
1649424470000|2022-04-08 13:27:50|424.39|421.99|425.14|422.74|425.14|422.74|424.39|421.99|0
1649424480000|2022-04-08 13:28:00|425.45|423.05|425.45|423.05|425.45|423.05|425.14|422.74|0
1649424490000|2022-04-08 13:28:10|425.14|422.74|425.14|422.74|425.14|422.74|424.99|422.59|0
1649424500000|2022-04-08 13:28:20|425.45|423.05|425.14|422.74|425.45|423.05|425.14|422.74|0
1649424510000|2022-04-08 13:28:30|425.29|422.89|424.99|422.59|425.29|422.89|424.99|422.59|0
1649424520000|2022-04-08 13:28:40|425.14|422.74|424.99|422.59|425.14|422.74|424.99|422.59|0
1649424530000|2022-04-08 13:28:50|425.14|422.74|425.14|422.74|425.14|422.74|424.99|422.59|0
1649424540000|2022-04-08 13:29:00|424.84|422.44|425.14|422.74|425.14|422.74|424.84|422.44|0
1649424550000|2022-04-08 13:29:10|424.99|422.59|424.99|422.59|424.99|422.59|424.99|422.59|0
1649424570000|2022-04-08 13:29:30|424.84|422.44|424.99|422.59|424.99|422.59|424.84|422.44|0
1649424580000|2022-04-08 13:29:40|424.84|422.44|424.77|422.37|424.84|422.44|424.77|422.37|0
1649424590000|2022-04-08 13:29:50|424.69|422.29|424.84|422.44|424.84|422.44|424.54|422.14|0
1649424600000|2022-04-08 13:30:00|424.24|421.84|424.09|421.69|424.24|421.84|423.94|421.54|0
1649424610000|2022-04-08 13:30:10|424.39|421.99|424.69|422.29|424.69|422.29|424.39|421.99|0
1649424620000|2022-04-08 13:30:20|424.24|421.84|424.39|421.99|424.39|421.99|424.09|421.69|0
1649424630000|2022-04-08 13:30:30|424.69|422.29|423.93|421.53|424.69|422.29|423.93|421.53|0
1649424640000|2022-04-08 13:30:40|424.24|421.84|424.84|422.44|424.84|422.44|424.24|421.84|0
1649424650000|2022-04-08 13:30:50|424.69|422.29|425.6|423.2|425.6|423.2|424.69|422.29|0
1649424660000|2022-04-08 13:31:00|425.29|422.89|425.75|423.35|425.75|423.35|425.29|422.89|0
1649424670000|2022-04-08 13:31:10|425.9|423.5|425.6|423.2|425.9|423.5|425.6|423.2|0
1649424680000|2022-04-08 13:31:20|425.75|423.35|425.14|422.74|425.75|423.35|425.14|422.74|0
1649424690000|2022-04-08 13:31:30|425.29|422.89|424.54|422.14|425.29|422.89|424.54|422.14|0
1649424700000|2022-04-08 13:31:40|424.39|421.99|424.54|422.14|424.69|422.29|424.39|421.99|0
1649424710000|2022-04-08 13:31:50|424.47|422.07|424.09|421.69|424.99|422.59|424.09|421.69|0
1649424720000|2022-04-08 13:32:00|424.39|421.99|424.69|422.29|424.69|422.29|424.39|421.99|0
1649424730000|2022-04-08 13:32:10|424.09|421.69|423.63|421.23|424.09|421.69|423.63|421.23|0
1649424740000|2022-04-08 13:32:20|424.08|421.68|424.69|422.29|424.69|422.29|424.08|421.68|0
1649424750000|2022-04-08 13:32:30|425.37|422.97|425.9|423.5|425.9|423.5|425.37|422.97|0
1649424760000|2022-04-08 13:32:40|426.81|424.41|427.11|424.71|427.11|424.71|426.81|424.41|0
1649424770000|2022-04-08 13:32:50|426.96|424.56|426.5|424.1|426.96|424.56|426.5|424.1|0
1649424780000|2022-04-08 13:33:00|426.73|424.33|427.11|424.71|427.11|424.71|426.73|424.33|0
1649424790000|2022-04-08 13:33:10|427.41|425.01|427.56|425.16|427.56|425.16|427.41|425.01|0
1649424800000|2022-04-08 13:33:20|427.71|425.31|427.87|425.47|427.87|425.47|427.11|424.71|0
1649424810000|2022-04-08 13:33:30|428.02|425.62|428.78|426.38|428.78|426.38|428.02|425.62|0
1649424820000|2022-04-08 13:33:40|428.93|426.53|429.69|427.29|429.99|427.59|428.93|426.53|0
1649424830000|2022-04-08 13:33:50|429.84|427.44|429.39|426.99|430.15|427.75|429.39|426.99|0
1649424840000|2022-04-08 13:34:00|429.54|427.14|429.54|427.14|430.15|427.75|429.54|427.14|0
1649424850000|2022-04-08 13:34:10|429.23|426.83|428.93|426.53|429.23|426.83|428.93|426.53|0
1649424860000|2022-04-08 13:34:20|428.78|426.38|429.54|427.14|429.54|427.14|428.78|426.38|0
1649424870000|2022-04-08 13:34:30|429.39|426.99|429.23|426.83|429.39|426.99|429.08|426.68|0
1649424880000|2022-04-08 13:34:40|429.08|426.68|428.47|426.07|429.08|426.68|428.47|426.07|0
1649424890000|2022-04-08 13:34:50|428.02|425.62|427.71|425.31|428.02|425.62|427.71|425.31|0
1649424900000|2022-04-08 13:35:00|428.32|425.92|428.32|425.92|428.93|426.53|428.32|425.92|0
1649424910000|2022-04-08 13:35:10|428.62|426.22|429.08|426.68|429.08|426.68|428.47|426.07|0
1649424920000|2022-04-08 13:35:20|428.78|426.38|429.38|426.98|429.38|426.98|428.78|426.38|0
1649424930000|2022-04-08 13:35:30|429.31|426.91|429.23|426.83|429.38|426.98|429.23|426.83|0
1649424940000|2022-04-08 13:35:40|428.62|426.22|428.93|426.53|428.93|426.53|428.62|426.22|0
1649424950000|2022-04-08 13:35:50|428.78|426.38|428.78|426.38|428.93|426.53|428.78|426.38|0
1649424960000|2022-04-08 13:36:00|428.93|426.53|429.38|426.98|429.38|426.98|428.93|426.53|0
1649424970000|2022-04-08 13:36:10|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1649424980000|2022-04-08 13:36:20|429.38|426.98|429.23|426.83|429.38|426.98|429.23|426.83|0
1649424990000|2022-04-08 13:36:30|429.54|427.14|429.84|427.44|429.84|427.44|429.54|427.14|0
1649425000000|2022-04-08 13:36:40|429.69|427.29|429.69|427.29|429.84|427.44|429.69|427.29|0
1649425010000|2022-04-08 13:36:50|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1649425020000|2022-04-08 13:37:00|429.08|426.68|428.62|426.22|429.08|426.68|428.62|426.22|0
1649425030000|2022-04-08 13:37:10|429.38|426.98|429.54|427.14|429.54|427.14|429.23|426.83|0
1649425040000|2022-04-08 13:37:20|429.84|427.44|429.99|427.59|429.99|427.59|429.84|427.44|0
1649425050000|2022-04-08 13:37:30|430.14|427.74|430.14|427.74|430.3|427.9|430.14|427.74|0
1649425060000|2022-04-08 13:37:40|429.99|427.59|429.01|426.61|429.99|427.59|429.01|426.61|0
1649425070000|2022-04-08 13:37:50|428.93|426.53|428.93|426.53|428.93|426.53|428.78|426.38|0
1649425080000|2022-04-08 13:38:00|428.78|426.38|429.84|427.44|429.84|427.44|428.78|426.38|0
1649425090000|2022-04-08 13:38:10|429.54|427.14|429.69|427.29|429.69|427.29|429.54|427.14|0
1649425100000|2022-04-08 13:38:20|429.54|427.14|429.38|426.98|429.69|427.29|429.38|426.98|0
1649425110000|2022-04-08 13:38:30|429.23|426.83|429.08|426.68|429.23|426.83|429.08|426.68|0
1649425120000|2022-04-08 13:38:40|428.78|426.38|429.77|427.37|429.77|427.37|428.78|426.38|0
1649425130000|2022-04-08 13:38:50|430.14|427.74|429.84|427.44|430.3|427.9|429.84|427.44|0
1649425140000|2022-04-08 13:39:00|429.99|427.59|429.08|426.68|429.99|427.59|429.08|426.68|0
1649425150000|2022-04-08 13:39:10|429.31|426.91|429.23|426.83|429.38|426.98|429.23|426.83|0
1649425160000|2022-04-08 13:39:20|429.08|426.68|429.08|426.68|429.38|426.98|429.08|426.68|0
1649425170000|2022-04-08 13:39:30|429.23|426.83|429.69|427.29|429.69|427.29|429.23|426.83|0
1649425180000|2022-04-08 13:39:40|430.14|427.74|429.38|426.98|430.14|427.74|429.38|426.98|0
1649425190000|2022-04-08 13:39:50|429.61|427.21|429.38|426.98|429.69|427.29|429.38|426.98|0
1649425200000|2022-04-08 13:40:00|429.99|427.59|429.38|426.98|429.99|427.59|429.38|426.98|0
1649425210000|2022-04-08 13:40:10|429.54|427.14|430.14|427.74|430.45|428.05|429.54|427.14|0
1649425220000|2022-04-08 13:40:20|430.3|427.9|431.06|428.66|431.21|428.81|430.3|427.9|0
1649425230000|2022-04-08 13:40:30|431.82|429.42|431.67|429.27|432.13|429.73|431.67|429.27|0
1649425240000|2022-04-08 13:40:40|431.82|429.42|431.97|429.57|431.97|429.57|431.82|429.42|0
1649425250000|2022-04-08 13:40:50|432.13|429.73|432.51|430.11|432.58|430.18|432.13|429.73|0
1649425260000|2022-04-08 13:41:00|432.43|430.03|433.04|430.64|433.19|430.79|432.43|430.03|0
1649425270000|2022-04-08 13:41:10|432.89|430.49|432.05|429.65|432.89|430.49|432.05|429.65|0
1649425280000|2022-04-08 13:41:20|431.82|429.42|431.97|429.57|431.97|429.57|431.51|429.11|0
1649425290000|2022-04-08 13:41:30|431.51|429.11|431.36|428.96|431.59|429.19|431.36|428.96|0
1649425300000|2022-04-08 13:41:40|431.21|428.81|431.97|429.57|431.97|429.57|431.21|428.81|0
1649425310000|2022-04-08 13:41:50|432.58|430.18|432.43|430.03|432.74|430.34|432.13|429.73|0
1649425320000|2022-04-08 13:42:00|431.97|429.57|432.12|429.72|432.12|429.72|431.67|429.27|0
1649425330000|2022-04-08 13:42:10|432.58|430.18|432.28|429.88|432.74|430.34|432.28|429.88|0
1649425340000|2022-04-08 13:42:20|432.43|430.03|432.74|430.34|433.04|430.64|432.28|429.88|0
1649425350000|2022-04-08 13:42:30|432.28|429.88|431.9|429.5|432.28|429.88|431.82|429.42|0
1649425360000|2022-04-08 13:42:40|431.67|429.27|429.39|426.99|431.82|429.42|429.39|426.99|0
1649425370000|2022-04-08 13:42:50|429.08|426.68|429.49|427.09|429.49|427.09|429.08|426.68|0
1649425380000|2022-04-08 13:43:00|431.08|428.68|430.93|428.53|431.08|428.68|430.93|428.53|0
1649425390000|2022-04-08 13:43:10|431.08|428.68|431.23|428.83|431.23|428.83|430.93|428.53|0
1649425400000|2022-04-08 13:43:20|431.08|428.68|431.23|428.83|431.23|428.83|430.93|428.53|0
1649425410000|2022-04-08 13:43:30|431.39|428.99|432.15|429.75|432.15|429.75|431.39|428.99|0
1649425420000|2022-04-08 13:43:40|432|429.6|431.62|429.22|432|429.6|431.54|429.14|0
1649425430000|2022-04-08 13:43:50|432|429.6|432.3|429.9|432.3|429.9|431.92|429.52|0
1649425440000|2022-04-08 13:44:00|431.84|429.44|431.84|429.44|432.3|429.9|431.84|429.44|0
1649425450000|2022-04-08 13:44:10|432|429.6|432|429.6|432|429.6|431.69|429.29|0
1649425460000|2022-04-08 13:44:20|431.84|429.44|432|429.6|432|429.6|431.69|429.29|0
1649425470000|2022-04-08 13:44:30|432.15|429.75|432.38|429.98|432.45|430.05|432.15|429.75|0
1649425480000|2022-04-08 13:44:40|432.3|429.9|432.15|429.75|432.3|429.9|432|429.6|0
1649425490000|2022-04-08 13:44:50|432.3|429.9|434.14|431.74|434.14|431.74|432.3|429.9|0
1649425500000|2022-04-08 13:45:00|434.44|432.04|435.36|432.96|435.36|432.96|434.44|432.04|0
1649425510000|2022-04-08 13:45:10|435.21|432.81|434.75|432.35|435.52|433.12|434.75|432.35|0
1649425520000|2022-04-08 13:45:20|434.14|431.74|433.52|431.12|434.14|431.74|433.52|431.12|0
1649425530000|2022-04-08 13:45:30|433.22|430.82|432.3|429.9|433.22|430.82|432.3|429.9|0
1649425540000|2022-04-08 13:45:40|432.61|430.21|432.76|430.36|432.76|430.36|432.53|430.13|0
1649425550000|2022-04-08 13:45:50|431.99|429.59|432.23|429.83|432.23|429.83|431.99|429.59|0
1649425560000|2022-04-08 13:46:00|432.3|429.9|432.91|430.51|432.91|430.51|432.3|429.9|0
1649425570000|2022-04-08 13:46:10|432.76|430.36|432.91|430.51|433.52|431.12|432.76|430.36|0
1649425580000|2022-04-08 13:46:20|432.61|430.21|432.3|429.9|432.61|430.21|432.3|429.9|0
1649425590000|2022-04-08 13:46:30|432.76|430.36|432.3|429.9|432.76|430.36|432.3|429.9|0
1649425600000|2022-04-08 13:46:40|432.68|430.28|433.37|430.97|433.37|430.97|432.68|430.28|0
1649425610000|2022-04-08 13:46:50|433.06|430.66|432.76|430.36|433.06|430.66|432.76|430.36|0
1649425620000|2022-04-08 13:47:00|432.61|430.21|432.91|430.51|433.14|430.74|432.61|430.21|0
1649425630000|2022-04-08 13:47:10|433.22|430.82|433.22|430.82|433.52|431.12|433.06|430.66|0
1649425640000|2022-04-08 13:47:20|433.37|430.97|433.06|430.66|433.37|430.97|433.06|430.66|0
1649425650000|2022-04-08 13:47:30|432.76|430.36|432.76|430.36|433.06|430.66|432.76|430.36|0
1649425660000|2022-04-08 13:47:40|432.91|430.51|432.15|429.75|432.91|430.51|432.15|429.75|0
1649425670000|2022-04-08 13:47:50|432.61|430.21|432.45|430.05|432.61|430.21|432.15|429.75|0
1649425680000|2022-04-08 13:48:00|432.3|429.9|431.84|429.44|432.3|429.9|431.84|429.44|0
1649425690000|2022-04-08 13:48:10|431.69|429.29|431.69|429.29|431.69|429.29|431.38|428.98|0
1649425700000|2022-04-08 13:48:20|431.54|429.14|432.3|429.9|432.3|429.9|431.54|429.14|0
1649425710000|2022-04-08 13:48:30|432.15|429.75|432.15|429.75|432.3|429.9|432.15|429.75|0
1649425720000|2022-04-08 13:48:40|432.07|429.67|431.69|429.29|432.07|429.67|431.69|429.29|0
1649425730000|2022-04-08 13:48:50|431.54|429.14|431.69|429.29|431.69|429.29|431.38|428.98|0
1649425740000|2022-04-08 13:49:00|431.54|429.14|432.45|430.05|432.45|430.05|431.54|429.14|0
1649425750000|2022-04-08 13:49:10|432.3|429.9|431.84|429.44|432.3|429.9|431.84|429.44|0
1649425760000|2022-04-08 13:49:20|431.69|429.29|431.84|429.44|431.84|429.44|431.61|429.21|0
1649425770000|2022-04-08 13:49:30|431.99|429.59|432.15|429.75|432.45|430.05|431.99|429.59|0
1649425780000|2022-04-08 13:49:40|432.3|429.9|432.3|429.9|432.45|430.05|432.3|429.9|0
1649425790000|2022-04-08 13:49:50|432.76|430.36|432.53|430.13|432.76|430.36|432.45|430.05|0
1649425800000|2022-04-08 13:50:00|432.91|430.51|432.91|430.51|433.22|430.82|432.91|430.51|0
1649425810000|2022-04-08 13:50:10|433.37|430.97|432.91|430.51|433.37|430.97|432.91|430.51|0
1649425820000|2022-04-08 13:50:20|432.45|430.05|432.76|430.36|432.76|430.36|432.45|430.05|0
1649425830000|2022-04-08 13:50:30|432.91|430.51|433.22|430.82|433.22|430.82|432.91|430.51|0
1649425840000|2022-04-08 13:50:40|433.37|430.97|433.06|430.66|433.37|430.97|433.06|430.66|0
1649425850000|2022-04-08 13:50:50|433.37|430.97|432.91|430.51|433.37|430.97|432.91|430.51|0
1649425860000|2022-04-08 13:51:00|433.06|430.66|432.76|430.36|433.22|430.82|432.76|430.36|0
1649425870000|2022-04-08 13:51:10|432.6|430.2|432.84|430.44|432.91|430.51|432.45|430.05|0
1649425880000|2022-04-08 13:51:20|432.76|430.36|433.06|430.66|433.06|430.66|432.15|429.75|0
1649425890000|2022-04-08 13:51:30|433.22|430.82|434.29|431.89|434.29|431.89|433.22|430.82|0
1649425900000|2022-04-08 13:51:40|434.44|432.04|434.59|432.19|435.05|432.65|434.44|432.04|0
1649425910000|2022-04-08 13:51:50|434.44|432.04|434.13|431.73|434.44|432.04|434.06|431.66|0
1649425920000|2022-04-08 13:52:00|434.44|432.04|434.44|432.04|435.05|432.65|434.44|432.04|0
1649425930000|2022-04-08 13:52:10|434.75|432.35|435.36|432.96|435.36|432.96|434.75|432.35|0
1649425940000|2022-04-08 13:52:20|435.05|432.65|434.98|432.58|435.05|432.65|434.75|432.35|0
1649425950000|2022-04-08 13:52:30|434.9|432.5|435.36|432.96|435.36|432.96|434.59|432.19|0
1649425960000|2022-04-08 13:52:40|435.21|432.81|435.21|432.81|435.21|432.81|435.21|432.81|0
1649425970000|2022-04-08 13:52:50|435.05|432.65|436.59|434.19|436.59|434.19|435.05|432.65|0
1649425980000|2022-04-08 13:53:00|436.36|433.96|435.21|432.81|436.36|433.96|435.21|432.81|0
1649425990000|2022-04-08 13:53:10|435.05|432.65|435.51|433.11|435.51|433.11|434.9|432.5|0
1649426000000|2022-04-08 13:53:20|435.21|432.81|434.9|432.5|435.67|433.27|434.9|432.5|0
1649426010000|2022-04-08 13:53:30|435.21|432.81|435.36|432.96|435.36|432.96|435.21|432.81|0
1649426020000|2022-04-08 13:53:40|435.21|432.81|435.05|432.65|435.36|432.96|435.05|432.65|0
1649426030000|2022-04-08 13:53:50|435.21|432.81|435.21|432.81|435.21|432.81|434.75|432.35|0
1649426040000|2022-04-08 13:54:00|435.36|432.96|436.28|433.88|436.36|433.96|435.36|432.96|0
1649426050000|2022-04-08 13:54:10|435.97|433.57|435.51|433.11|435.97|433.57|435.36|432.96|0
1649426060000|2022-04-08 13:54:20|435.36|432.96|435.97|433.57|435.97|433.57|435.36|432.96|0
1649426070000|2022-04-08 13:54:30|435.82|433.42|435.67|433.27|436.13|433.73|435.67|433.27|0
1649426080000|2022-04-08 13:54:40|435.44|433.04|436.13|433.73|436.13|433.73|435.44|433.04|0
1649426090000|2022-04-08 13:54:50|436.28|433.88|436.13|433.73|436.28|433.88|436.13|433.73|0
1649426100000|2022-04-08 13:55:00|436.43|434.03|436.43|434.03|436.59|434.19|436.43|434.03|0
1649426110000|2022-04-08 13:55:10|435.82|433.42|435.51|433.11|435.82|433.42|435.51|433.11|0
1649426120000|2022-04-08 13:55:20|435.05|432.65|435.05|432.65|435.05|432.65|434.9|432.5|0
1649426130000|2022-04-08 13:55:30|435.21|432.81|434.9|432.5|435.21|432.81|434.9|432.5|0
1649426140000|2022-04-08 13:55:40|434.75|432.35|435.21|432.81|435.21|432.81|434.75|432.35|0
1649426150000|2022-04-08 13:55:50|435.51|433.11|435.97|433.57|435.97|433.57|435.36|432.96|0
1649426160000|2022-04-08 13:56:00|436.28|433.88|435.82|433.42|436.28|433.88|435.82|433.42|0
1649426170000|2022-04-08 13:56:10|435.97|433.57|435.67|433.27|435.97|433.57|435.51|433.11|0
1649426180000|2022-04-08 13:56:20|435.05|432.65|435.05|432.65|435.05|432.65|434.75|432.35|0
1649426190000|2022-04-08 13:56:30|435.51|433.11|435.36|432.96|435.82|433.42|435.36|432.96|0
1649426200000|2022-04-08 13:56:40|435.05|432.65|434.59|432.19|435.05|432.65|434.59|432.19|0
1649426210000|2022-04-08 13:56:50|434.44|432.04|434.59|432.19|434.59|432.19|434.44|432.04|0
1649426220000|2022-04-08 13:57:00|434.74|432.34|434.59|432.19|434.74|432.34|434.29|431.89|0
1649426230000|2022-04-08 13:57:10|434.44|432.04|435.2|432.8|435.2|432.8|434.44|432.04|0
1649426240000|2022-04-08 13:57:20|435.05|432.65|435.36|432.96|435.36|432.96|435.05|432.65|0
1649426250000|2022-04-08 13:57:30|435.05|432.65|434.98|432.58|435.36|432.96|434.98|432.58|0
1649426260000|2022-04-08 13:57:40|434.74|432.34|435.51|433.11|435.51|433.11|434.74|432.34|0
1649426270000|2022-04-08 13:57:50|435.82|433.42|435.67|433.27|435.82|433.42|435.28|432.88|0
1649426280000|2022-04-08 13:58:00|435.9|433.5|435.97|433.57|435.97|433.57|435.66|433.26|0
1649426290000|2022-04-08 13:58:10|435.82|433.42|436.43|434.03|436.59|434.19|435.82|433.42|0
1649426300000|2022-04-08 13:58:20|436.13|433.73|436.43|434.03|436.43|434.03|436.13|433.73|0
1649426310000|2022-04-08 13:58:30|436.59|434.19|436.13|433.73|436.59|434.19|436.13|433.73|0
1649426320000|2022-04-08 13:58:40|436.43|434.03|436.89|434.49|436.89|434.49|436.43|434.03|0
1649426330000|2022-04-08 13:58:50|436.74|434.34|436.89|434.49|436.89|434.49|436.74|434.34|0
1649426340000|2022-04-08 13:59:00|436.43|434.03|435.74|433.34|436.43|434.03|435.74|433.34|0
1649426350000|2022-04-08 13:59:10|435.82|433.42|436.43|434.03|436.43|434.03|435.82|433.42|0
1649426360000|2022-04-08 13:59:20|435.82|433.42|435.9|433.5|435.9|433.5|435.66|433.26|0
1649426370000|2022-04-08 13:59:30|435.51|433.11|435.05|432.65|435.51|433.11|435.05|432.65|0
1649426380000|2022-04-08 13:59:40|435.51|433.11|435.13|432.73|435.66|433.26|435.13|432.73|0
1649426390000|2022-04-08 13:59:50|435.51|433.11|435.51|433.11|435.82|433.42|435.51|433.11|0
1649426400000|2022-04-08 14:00:00|436.89|434.49|435.66|433.26|436.89|434.49|435.66|433.26|0
1649426410000|2022-04-08 14:00:10|435.05|432.65|435.2|432.8|435.2|432.8|435.05|432.65|0
1649426420000|2022-04-08 14:00:20|435.36|432.96|435.05|432.65|435.36|432.96|435.05|432.65|0
1649426430000|2022-04-08 14:00:30|434.28|431.88|434.44|432.04|434.44|432.04|433.67|431.27|0
1649426440000|2022-04-08 14:00:40|434.13|431.73|435.2|432.8|435.2|432.8|434.13|431.73|0
1649426450000|2022-04-08 14:00:50|435.13|432.73|434.59|432.19|435.13|432.73|434.59|432.19|0
1649426460000|2022-04-08 14:01:00|434.44|432.04|434.28|431.88|434.44|432.04|433.82|431.42|0
1649426470000|2022-04-08 14:01:10|434.44|432.04|434.06|431.66|434.44|432.04|434.06|431.66|0
1649426480000|2022-04-08 14:01:20|433.82|431.42|433.52|431.12|433.82|431.42|433.52|431.12|0
1649426490000|2022-04-08 14:01:30|433.36|430.96|433.82|431.42|433.82|431.42|433.06|430.66|0
1649426500000|2022-04-08 14:01:40|433.98|431.58|433.98|431.58|433.98|431.58|433.82|431.42|0
1649426510000|2022-04-08 14:01:50|433.67|431.27|433.98|431.58|433.98|431.58|433.67|431.27|0
1649426520000|2022-04-08 14:02:00|434.28|431.88|433.67|431.27|434.28|431.88|433.67|431.27|0
1649426530000|2022-04-08 14:02:10|433.52|431.12|433.82|431.42|433.82|431.42|433.06|430.66|0
1649426540000|2022-04-08 14:02:20|434.13|431.73|433.52|431.12|434.13|431.73|433.52|431.12|0
1649426550000|2022-04-08 14:02:30|433.36|430.96|432.6|430.2|433.36|430.96|432.6|430.2|0
1649426560000|2022-04-08 14:02:40|432.75|430.35|432.91|430.51|433.06|430.66|432.75|430.35|0
1649426570000|2022-04-08 14:02:50|432.6|430.2|432.75|430.35|432.75|430.35|432.45|430.05|0
1649426580000|2022-04-08 14:03:00|432.6|430.2|431.84|429.44|432.6|430.2|431.84|429.44|0
1649426590000|2022-04-08 14:03:10|431.68|429.28|431.84|429.44|432.14|429.74|431.68|429.28|0
1649426600000|2022-04-08 14:03:20|431.68|429.28|431.53|429.13|431.68|429.28|431.53|429.13|0
1649426610000|2022-04-08 14:03:30|431.68|429.28|432.14|429.74|432.14|429.74|431.53|429.13|0
1649426620000|2022-04-08 14:03:40|432.07|429.67|431.53|429.13|432.07|429.67|431.53|429.13|0
1649426630000|2022-04-08 14:03:50|431.68|429.28|431.99|429.59|431.99|429.59|431.68|429.28|0
1649426640000|2022-04-08 14:04:00|431.68|429.28|432.14|429.74|432.14|429.74|431.68|429.28|0
1649426650000|2022-04-08 14:04:10|431.99|429.59|431.99|429.59|431.99|429.59|431.68|429.28|0
1649426660000|2022-04-08 14:04:20|431.84|429.44|431.38|428.98|431.84|429.44|431.38|428.98|0
1649426670000|2022-04-08 14:04:30|431.53|429.13|431.38|428.98|431.53|429.13|431.38|428.98|0
1649426680000|2022-04-08 14:04:40|431.07|428.67|431.38|428.98|431.38|428.98|431.07|428.67|0
1649426690000|2022-04-08 14:04:50|431.22|428.82|431.38|428.98|431.38|428.98|431.22|428.82|0
1649426700000|2022-04-08 14:05:00|431.53|429.13|431.53|429.13|431.83|429.43|431.53|429.13|0
1649426710000|2022-04-08 14:05:10|431.83|429.43|431.68|429.28|431.83|429.43|431.68|429.28|0
1649426720000|2022-04-08 14:05:20|431.53|429.13|431.53|429.13|431.53|429.13|431.38|428.98|0
1649426730000|2022-04-08 14:05:30|431.68|429.28|431.22|428.82|431.68|429.28|431.22|428.82|0
1649426740000|2022-04-08 14:05:40|431.07|428.67|431.68|429.28|431.68|429.28|431.07|428.67|0
1649426750000|2022-04-08 14:05:50|431.53|429.13|431.07|428.67|431.53|429.13|431.07|428.67|0
1649426760000|2022-04-08 14:06:00|430.92|428.52|431.07|428.67|431.07|428.67|430.77|428.37|0
1649426770000|2022-04-08 14:06:10|430.92|428.52|430.46|428.06|430.92|428.52|430.46|428.06|0
1649426780000|2022-04-08 14:06:20|430.77|428.37|430.77|428.37|430.77|428.37|430.46|428.06|0
1649426790000|2022-04-08 14:06:30|430.92|428.52|431.22|428.82|431.22|428.82|430.92|428.52|0
1649426800000|2022-04-08 14:06:40|431.53|429.13|430.92|428.52|431.53|429.13|430.92|428.52|0
1649426810000|2022-04-08 14:06:50|431.07|428.67|431.22|428.82|431.38|428.98|431.07|428.67|0
1649426820000|2022-04-08 14:07:00|431.38|428.98|431.68|429.28|431.68|429.28|431.22|428.82|0
1649426830000|2022-04-08 14:07:10|431.53|429.13|431.83|429.43|431.83|429.43|431.53|429.13|0
1649426840000|2022-04-08 14:07:20|432.29|429.89|432.14|429.74|432.29|429.89|432.14|429.74|0
1649426850000|2022-04-08 14:07:30|432.45|430.05|432.75|430.35|432.75|430.35|432.29|429.89|0
1649426860000|2022-04-08 14:07:40|432.6|430.2|432.44|430.04|432.75|430.35|432.44|430.04|0
1649426870000|2022-04-08 14:07:50|432.6|430.2|432.75|430.35|432.75|430.35|432.44|430.04|0
1649426880000|2022-04-08 14:08:00|431.99|429.59|430.61|428.21|431.99|429.59|430.61|428.21|0
1649426890000|2022-04-08 14:08:10|430.46|428.06|430.61|428.21|430.61|428.21|430.31|427.91|0
1649426900000|2022-04-08 14:08:20|430.54|428.14|430.46|428.06|430.54|428.14|430.46|428.06|0
1649426910000|2022-04-08 14:08:30|430.31|427.91|429.85|427.45|430.31|427.91|429.85|427.45|0
1649426920000|2022-04-08 14:08:40|429.55|427.15|429.09|426.69|429.55|427.15|429.09|426.69|0
1649426930000|2022-04-08 14:08:50|428.94|426.54|428.33|425.93|428.94|426.54|428.33|425.93|0
1649426940000|2022-04-08 14:09:00|427.95|425.55|428.48|426.08|428.48|426.08|427.95|425.55|0
1649426950000|2022-04-08 14:09:10|428.64|426.24|428.94|426.54|428.94|426.54|428.48|426.08|0
1649426960000|2022-04-08 14:09:20|429.09|426.69|428.18|425.78|429.09|426.69|428.18|425.78|0
1649426970000|2022-04-08 14:09:30|427.88|425.48|427.72|425.32|427.88|425.48|427.72|425.32|0
1649426980000|2022-04-08 14:09:40|427.88|425.48|428.33|425.93|428.33|425.93|427.88|425.48|0
1649426990000|2022-04-08 14:09:50|428.18|425.78|428.79|426.39|428.79|426.39|428.18|425.78|0
1649427000000|2022-04-08 14:10:00|428.63|426.23|428.79|426.39|428.94|426.54|428.63|426.23|0
1649427010000|2022-04-08 14:10:10|428.94|426.54|430|427.6|430|427.6|428.94|426.54|0
1649427020000|2022-04-08 14:10:20|427.27|424.87|426.53|424.13|427.27|424.87|426.53|424.13|0
1649427030000|2022-04-08 14:10:30|426.68|424.28|427.75|425.35|427.75|425.35|426.68|424.28|0
1649427040000|2022-04-08 14:10:40|427.59|425.19|427.44|425.04|427.75|425.35|427.44|425.04|0
1649427050000|2022-04-08 14:10:50|427.59|425.19|427.59|425.19|427.75|425.35|427.59|425.19|0
1649427060000|2022-04-08 14:11:00|427.9|425.5|427.9|425.5|428.21|425.81|427.9|425.5|0
1649427070000|2022-04-08 14:11:10|428.21|425.81|428.51|426.11|428.82|426.42|428.21|425.81|0
1649427080000|2022-04-08 14:11:20|428.66|426.26|428.66|426.26|428.66|426.26|428.66|426.26|0
1649427090000|2022-04-08 14:11:30|428.97|426.57|428.51|426.11|428.97|426.57|428.51|426.11|0
1649427100000|2022-04-08 14:11:40|428.66|426.26|428.36|425.96|428.66|426.26|428.36|425.96|0
1649427110000|2022-04-08 14:11:50|428.21|425.81|428.44|426.04|428.44|426.04|428.21|425.81|0
1649427120000|2022-04-08 14:12:00|428.66|426.26|429.12|426.72|429.12|426.72|428.66|426.26|0
1649427130000|2022-04-08 14:12:10|429.28|426.88|428.97|426.57|429.43|427.03|428.97|426.57|0
1649427140000|2022-04-08 14:12:20|429.43|427.03|429.74|427.34|429.74|427.34|429.28|426.88|0
1649427150000|2022-04-08 14:12:30|429.89|427.49|429.89|427.49|429.89|427.49|429.58|427.18|0
1649427160000|2022-04-08 14:12:40|429.58|427.18|430.04|427.64|430.04|427.64|429.58|427.18|0
1649427170000|2022-04-08 14:12:50|429.89|427.49|429.89|427.49|429.89|427.49|429.58|427.18|0
1649427180000|2022-04-08 14:13:00|429.51|427.11|429.28|426.88|429.51|427.11|429.28|426.88|0
1649427190000|2022-04-08 14:13:10|429.36|426.96|429.58|427.18|429.89|427.49|429.36|426.96|0
1649427200000|2022-04-08 14:13:20|429.74|427.34|429.58|427.18|430.04|427.64|429.58|427.18|0
1649427210000|2022-04-08 14:13:30|429.74|427.34|429.51|427.11|429.74|427.34|429.43|427.03|0
1649427220000|2022-04-08 14:13:40|429.74|427.34|430.04|427.64|430.04|427.64|429.74|427.34|0
1649427230000|2022-04-08 14:13:50|429.89|427.49|430.5|428.1|430.5|428.1|429.89|427.49|0
1649427240000|2022-04-08 14:14:00|430.81|428.41|431.12|428.72|431.12|428.72|430.81|428.41|0
1649427250000|2022-04-08 14:14:10|430.96|428.56|431.73|429.33|431.73|429.33|430.96|428.56|0
1649427260000|2022-04-08 14:14:20|431.58|429.18|430.81|428.41|431.58|429.18|430.81|428.41|0
1649427270000|2022-04-08 14:14:30|430.96|428.56|430.5|428.1|430.96|428.56|430.5|428.1|0
1649427280000|2022-04-08 14:14:40|430.2|427.8|430.04|427.64|430.2|427.8|429.58|427.18|0
1649427290000|2022-04-08 14:14:50|429.89|427.49|429.89|427.49|429.89|427.49|429.43|427.03|0
1649427300000|2022-04-08 14:15:00|429.58|427.18|429.58|427.18|429.66|427.26|429.58|427.18|0
1649427310000|2022-04-08 14:15:10|429.74|427.34|430.04|427.64|430.04|427.64|429.74|427.34|0
1649427320000|2022-04-08 14:15:20|430.81|428.41|431.27|428.87|431.42|429.02|430.81|428.41|0
1649427330000|2022-04-08 14:15:30|431.58|429.18|431.42|429.02|431.58|429.18|431.27|428.87|0
1649427340000|2022-04-08 14:15:40|431.58|429.18|431.58|429.18|431.88|429.48|431.58|429.18|0
1649427350000|2022-04-08 14:15:50|431.73|429.33|431.73|429.33|432.04|429.64|431.73|429.33|0
1649427360000|2022-04-08 14:16:00|431.58|429.18|431.73|429.33|431.73|429.33|431.12|428.72|0
1649427370000|2022-04-08 14:16:10|432.04|429.64|431.58|429.18|432.19|429.79|431.58|429.18|0
1649427380000|2022-04-08 14:16:20|431.42|429.02|431.5|429.1|431.5|429.1|431.27|428.87|0
1649427390000|2022-04-08 14:16:30|431.42|429.02|430.96|428.56|431.42|429.02|430.96|428.56|0
1649427400000|2022-04-08 14:16:40|431.27|428.87|431.73|429.33|431.73|429.33|431.27|428.87|0
1649427410000|2022-04-08 14:16:50|431.88|429.48|432.04|429.64|432.04|429.64|431.81|429.41|0
1649427420000|2022-04-08 14:17:00|432.19|429.79|431.88|429.48|432.19|429.79|431.88|429.48|0
1649427430000|2022-04-08 14:17:10|432.5|430.1|432.19|429.79|432.5|430.1|431.88|429.48|0
1649427440000|2022-04-08 14:17:20|432.65|430.25|432.96|430.56|432.96|430.56|432.5|430.1|0
1649427450000|2022-04-08 14:17:30|433.12|430.72|433.27|430.87|433.27|430.87|433.12|430.72|0
1649427460000|2022-04-08 14:17:40|432.96|430.56|432.65|430.25|432.96|430.56|432.65|430.25|0
1649427470000|2022-04-08 14:17:50|432.81|430.41|433.04|430.64|433.12|430.72|432.81|430.41|0
1649427480000|2022-04-08 14:18:00|433.11|430.71|433.11|430.71|433.11|430.71|432.81|430.41|0
1649427490000|2022-04-08 14:18:10|432.96|430.56|432.35|429.95|432.96|430.56|432.35|429.95|0
1649427500000|2022-04-08 14:18:20|432.5|430.1|432.04|429.64|432.5|430.1|431.88|429.48|0
1649427510000|2022-04-08 14:18:30|432.12|429.72|432.5|430.1|432.65|430.25|432.12|429.72|0
1649427520000|2022-04-08 14:18:40|432.81|430.41|431.88|429.48|432.81|430.41|431.88|429.48|0
1649427530000|2022-04-08 14:18:50|431.73|429.33|431.58|429.18|431.73|429.33|431.27|428.87|0
1649427540000|2022-04-08 14:19:00|431.42|429.02|431.42|429.02|431.42|429.02|431.11|428.71|0
1649427550000|2022-04-08 14:19:10|431.11|428.71|430.81|428.41|431.35|428.95|430.81|428.41|0
1649427560000|2022-04-08 14:19:20|430.19|427.79|429.73|427.33|430.19|427.79|429.73|427.33|0
1649427570000|2022-04-08 14:19:30|430.04|427.64|429.73|427.33|430.04|427.64|429.73|427.33|0
1649427580000|2022-04-08 14:19:40|429.27|426.87|429.43|427.03|429.43|427.03|429.12|426.72|0
1649427590000|2022-04-08 14:19:50|429.58|427.18|430.04|427.64|430.04|427.64|429.58|427.18|0
1649427600000|2022-04-08 14:20:00|429.89|427.49|429.58|427.18|429.89|427.49|429.12|426.72|0
1649427610000|2022-04-08 14:20:10|429.27|426.87|428.81|426.41|429.43|427.03|428.81|426.41|0
1649427620000|2022-04-08 14:20:20|429.12|426.72|429.43|427.03|429.43|427.03|428.97|426.57|0
1649427630000|2022-04-08 14:20:30|429.89|427.49|429.58|427.18|429.89|427.49|429.43|427.03|0
1649427640000|2022-04-08 14:20:40|429.43|427.03|429.73|427.33|429.73|427.33|429.43|427.03|0
1649427650000|2022-04-08 14:20:50|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1649427660000|2022-04-08 14:21:00|430.04|427.64|429.89|427.49|430.04|427.64|429.73|427.33|0
1649427670000|2022-04-08 14:21:10|430.04|427.64|429.73|427.33|430.04|427.64|429.73|427.33|0
1649427680000|2022-04-08 14:21:20|429.43|427.03|429.27|426.87|429.89|427.49|429.27|426.87|0
1649427690000|2022-04-08 14:21:30|428.89|426.49|428.97|426.57|428.97|426.57|428.51|426.11|0
1649427700000|2022-04-08 14:21:40|429.27|426.87|429.27|426.87|429.43|427.03|429.27|426.87|0
1649427710000|2022-04-08 14:21:50|429.12|426.72|428.97|426.57|429.12|426.72|428.89|426.49|0
1649427720000|2022-04-08 14:22:00|429.12|426.72|428.81|426.41|429.12|426.72|428.81|426.41|0
1649427730000|2022-04-08 14:22:10|428.59|426.19|429.12|426.72|429.12|426.72|428.59|426.19|0
1649427740000|2022-04-08 14:22:20|429.27|426.87|429.73|427.33|429.73|427.33|429.27|426.87|0
1649427750000|2022-04-08 14:22:30|429.89|427.49|430.04|427.64|430.19|427.79|429.89|427.49|0
1649427760000|2022-04-08 14:22:40|429.73|427.33|429.58|427.18|429.81|427.41|429.58|427.18|0
1649427770000|2022-04-08 14:22:50|429.43|427.03|429.43|427.03|429.43|427.03|429.12|426.72|0
1649427780000|2022-04-08 14:23:00|429.27|426.87|428.81|426.41|429.27|426.87|428.81|426.41|0
1649427790000|2022-04-08 14:23:10|428.66|426.26|428.81|426.41|429.12|426.72|428.66|426.26|0
1649427800000|2022-04-08 14:23:20|428.89|426.49|427.9|425.5|428.89|426.49|427.9|425.5|0
1649427810000|2022-04-08 14:23:30|428.05|425.65|428.35|425.95|428.35|425.95|427.9|425.5|0
1649427820000|2022-04-08 14:23:40|428.51|426.11|428.43|426.03|428.51|426.11|428.35|425.95|0
1649427830000|2022-04-08 14:23:50|428.51|426.11|427.89|425.49|428.51|426.11|427.89|425.49|0
1649427840000|2022-04-08 14:24:00|428.05|425.65|427.28|424.88|428.05|425.65|427.28|424.88|0
1649427850000|2022-04-08 14:24:10|426.98|424.58|426.83|424.43|427.44|425.04|426.83|424.43|0
1649427860000|2022-04-08 14:24:20|426.9|424.5|426.98|424.58|426.98|424.58|426.67|424.27|0
1649427870000|2022-04-08 14:24:30|426.83|424.43|426.67|424.27|426.83|424.43|426.52|424.12|0
1649427880000|2022-04-08 14:24:40|426.52|424.12|426.67|424.27|426.67|424.27|426.52|424.12|0
1649427890000|2022-04-08 14:24:50|427.44|425.04|427.44|425.04|427.44|425.04|427.44|425.04|0
1649427900000|2022-04-08 14:25:00|427.36|424.96|426.21|423.81|427.36|424.96|426.21|423.81|0
1649427910000|2022-04-08 14:25:10|426.52|424.12|427.13|424.73|427.28|424.88|426.52|424.12|0
1649427920000|2022-04-08 14:25:20|426.83|424.43|426.98|424.58|426.98|424.58|426.52|424.12|0
1649427930000|2022-04-08 14:25:30|427.06|424.66|427.13|424.73|427.13|424.73|426.82|424.42|0
1649427940000|2022-04-08 14:25:40|427.28|424.88|427.59|425.19|427.59|425.19|427.28|424.88|0
1649427950000|2022-04-08 14:25:50|427.89|425.49|428.05|425.65|428.05|425.65|427.89|425.49|0
1649427960000|2022-04-08 14:26:00|428.2|425.8|427.89|425.49|428.2|425.8|427.89|425.49|0
1649427970000|2022-04-08 14:26:10|428.05|425.65|428.51|426.11|428.51|426.11|428.05|425.65|0
1649427980000|2022-04-08 14:26:20|428.2|425.8|427.97|425.57|428.35|425.95|427.97|425.57|0
1649427990000|2022-04-08 14:26:30|428.05|425.65|428.66|426.26|428.81|426.41|428.05|425.65|0
1649428000000|2022-04-08 14:26:40|428.59|426.19|428.35|425.95|428.81|426.41|428.35|425.95|0
1649428010000|2022-04-08 14:26:50|428.51|426.11|428.2|425.8|428.51|426.11|428.2|425.8|0
1649428020000|2022-04-08 14:27:00|427.89|425.49|426.98|424.58|427.89|425.49|426.98|424.58|0
1649428030000|2022-04-08 14:27:10|427.13|424.73|426.37|423.97|427.13|424.73|426.37|423.97|0
1649428040000|2022-04-08 14:27:20|426.52|424.12|426.52|424.12|426.52|424.12|426.21|423.81|0
1649428050000|2022-04-08 14:27:30|426.37|423.97|425.91|423.51|426.37|423.97|425.91|423.51|0
1649428060000|2022-04-08 14:27:40|425.76|423.36|425.76|423.36|425.91|423.51|425.76|423.36|0
1649428070000|2022-04-08 14:27:50|425.6|423.2|425.3|422.9|425.6|423.2|425.3|422.9|0
1649428080000|2022-04-08 14:28:00|425.45|423.05|425.15|422.75|425.45|423.05|425.15|422.75|0
1649428090000|2022-04-08 14:28:10|425.07|422.67|425.3|422.9|425.3|422.9|424.99|422.59|0
1649428100000|2022-04-08 14:28:20|425.6|423.2|426.06|423.66|426.06|423.66|425.6|423.2|0
1649428110000|2022-04-08 14:28:30|426.52|424.12|426.37|423.97|426.67|424.27|426.37|423.97|0
1649428120000|2022-04-08 14:28:40|426.52|424.12|426.37|423.97|426.67|424.27|426.21|423.81|0
1649428130000|2022-04-08 14:28:50|426.52|424.12|426.52|424.12|426.67|424.27|426.52|424.12|0
1649428140000|2022-04-08 14:29:00|426.67|424.27|425.45|423.05|426.67|424.27|425.45|423.05|0
1649428150000|2022-04-08 14:29:10|425.6|423.2|425.45|423.05|425.76|423.36|425.45|423.05|0
1649428160000|2022-04-08 14:29:20|425.76|423.36|425.76|423.36|426.06|423.66|425.76|423.36|0
1649428170000|2022-04-08 14:29:30|425.45|423.05|425.38|422.98|425.45|423.05|425.15|422.75|0
1649428180000|2022-04-08 14:29:40|425.76|423.36|425.91|423.51|425.91|423.51|425.76|423.36|0
1649428190000|2022-04-08 14:29:50|426.06|423.66|425.45|423.05|426.06|423.66|425.45|423.05|0
1649428200000|2022-04-08 14:30:00|425.6|423.2|424.99|422.59|425.6|423.2|424.99|422.59|0
1649428210000|2022-04-08 14:30:10|425.45|423.05|425.3|422.9|425.45|423.05|425.15|422.75|0
1649428220000|2022-04-08 14:30:20|425.45|423.05|425.45|423.05|425.6|423.2|425.45|423.05|0
1649428230000|2022-04-08 14:30:30|425.6|423.2|425.68|423.28|425.76|423.36|425.6|423.2|0
1649428240000|2022-04-08 14:30:40|425.6|423.2|424.99|422.59|425.6|423.2|424.99|422.59|0
1649428250000|2022-04-08 14:30:50|424.69|422.29|424.69|422.29|424.69|422.29|424.39|421.99|0
1649428260000|2022-04-08 14:31:00|424.54|422.14|424.69|422.29|424.99|422.59|424.54|422.14|0
1649428270000|2022-04-08 14:31:10|424.99|422.59|424.39|421.99|424.99|422.59|424.39|421.99|0
1649428280000|2022-04-08 14:31:20|424.54|422.14|424.08|421.68|424.69|422.29|424.08|421.68|0
1649428290000|2022-04-08 14:31:30|423.78|421.38|423.32|420.92|423.78|421.38|423.32|420.92|0
1649428300000|2022-04-08 14:31:40|423.47|421.07|423.02|420.62|423.47|421.07|423.02|420.62|0
1649428310000|2022-04-08 14:31:50|423.32|420.92|422.71|420.31|423.32|420.92|422.71|420.31|0
1649428320000|2022-04-08 14:32:00|422.26|419.86|421.96|419.56|422.41|420.01|421.96|419.56|0
1649428330000|2022-04-08 14:32:10|422.41|420.01|422.41|420.01|422.41|420.01|422.26|419.86|0
1649428340000|2022-04-08 14:32:20|422.56|420.16|422.41|420.01|422.71|420.31|422.41|420.01|0
1649428350000|2022-04-08 14:32:30|422.87|420.47|423.17|420.77|423.17|420.77|422.87|420.47|0
1649428360000|2022-04-08 14:32:40|422.87|420.47|423.02|420.62|423.32|420.92|422.87|420.47|0
1649428370000|2022-04-08 14:32:50|423.17|420.77|423.9|421.5|423.9|421.5|422.87|420.47|0
1649428380000|2022-04-08 14:33:00|423.75|421.35|423.3|420.9|423.75|421.35|423.3|420.9|0
1649428390000|2022-04-08 14:33:10|423.75|421.35|424.05|421.65|424.21|421.81|423.75|421.35|0
1649428400000|2022-04-08 14:33:20|424.21|421.81|424.81|422.41|424.81|422.41|424.21|421.81|0
1649428410000|2022-04-08 14:33:30|425.12|422.72|425.57|423.17|425.57|423.17|425.12|422.72|0
1649428420000|2022-04-08 14:33:40|425.12|422.72|425.12|422.72|425.27|422.87|425.12|422.72|0
1649428430000|2022-04-08 14:33:50|424.81|422.41|424.13|421.73|424.81|422.41|424.13|421.73|0
1649428440000|2022-04-08 14:34:00|423.6|421.2|422.54|420.14|423.6|421.2|422.54|420.14|0
1649428450000|2022-04-08 14:34:10|422.99|420.59|422.84|420.44|422.99|420.59|422.84|420.44|0
1649428460000|2022-04-08 14:34:20|423.14|420.74|423.6|421.2|423.6|421.2|423.14|420.74|0
1649428470000|2022-04-08 14:34:30|423.9|421.5|423.6|421.2|424.05|421.65|423.6|421.2|0
1649428480000|2022-04-08 14:34:40|423.68|421.28|423.9|421.5|423.9|421.5|423.68|421.28|0
1649428490000|2022-04-08 14:34:50|424.36|421.96|424.36|421.96|424.51|422.11|424.36|421.96|0
1649428500000|2022-04-08 14:35:00|424.21|421.81|423.75|421.35|424.36|421.96|423.75|421.35|0
1649428510000|2022-04-08 14:35:10|423.45|421.05|424.21|421.81|424.21|421.81|423.45|421.05|0
1649428520000|2022-04-08 14:35:20|424.05|421.65|424.05|421.65|424.05|421.65|423.75|421.35|0
1649428530000|2022-04-08 14:35:30|423.75|421.35|423.75|421.35|424.05|421.65|423.75|421.35|0
1649428540000|2022-04-08 14:35:40|424.05|421.65|424.05|421.65|424.05|421.65|423.9|421.5|0
1649428550000|2022-04-08 14:35:50|424.21|421.81|423.68|421.28|424.21|421.81|423.68|421.28|0
1649428560000|2022-04-08 14:36:00|423.6|421.2|423.45|421.05|423.6|421.2|422.84|420.44|0
1649428570000|2022-04-08 14:36:10|423.9|421.5|424.05|421.65|424.36|421.96|423.9|421.5|0
1649428580000|2022-04-08 14:36:20|423.75|421.35|423.53|421.13|423.75|421.35|423.53|421.13|0
1649428590000|2022-04-08 14:36:30|423.83|421.43|424.51|422.11|424.51|422.11|423.83|421.43|0
1649428600000|2022-04-08 14:36:40|424.44|422.04|424.21|421.81|424.44|422.04|424.21|421.81|0
1649428610000|2022-04-08 14:36:50|424.05|421.65|423.9|421.5|424.51|422.11|423.9|421.5|0
1649428620000|2022-04-08 14:37:00|423.6|421.2|423.6|421.2|423.75|421.35|423.6|421.2|0
1649428630000|2022-04-08 14:37:10|423.75|421.35|423.6|421.2|423.9|421.5|423.6|421.2|0
1649428640000|2022-04-08 14:37:20|423.68|421.28|423.98|421.58|423.98|421.58|423.68|421.28|0
1649428650000|2022-04-08 14:37:30|423.9|421.5|423.9|421.5|424.05|421.65|423.75|421.35|0
1649428660000|2022-04-08 14:37:40|424.05|421.65|424.51|422.11|424.51|422.11|424.05|421.65|0
1649428670000|2022-04-08 14:37:50|424.66|422.26|424.96|422.56|424.96|422.56|424.66|422.26|0
1649428680000|2022-04-08 14:38:00|424.66|422.26|424.51|422.11|424.66|422.26|424.2|421.8|0
1649428690000|2022-04-08 14:38:10|424.66|422.26|424.96|422.56|424.96|422.56|424.66|422.26|0
1649428700000|2022-04-08 14:38:20|424.81|422.41|425.42|423.02|425.42|423.02|424.81|422.41|0
1649428710000|2022-04-08 14:38:30|425.72|423.32|425.42|423.02|426.03|423.63|425.42|423.02|0
1649428720000|2022-04-08 14:38:40|425.57|423.17|425.57|423.17|425.57|423.17|425.42|423.02|0
1649428730000|2022-04-08 14:38:50|425.27|422.87|424.51|422.11|425.27|422.87|424.51|422.11|0
1649428740000|2022-04-08 14:39:00|424.36|421.96|424.36|421.96|424.36|421.96|424.05|421.65|0
1649428750000|2022-04-08 14:39:10|424.81|422.41|424.51|422.11|424.96|422.56|424.51|422.11|0
1649428760000|2022-04-08 14:39:20|424.36|421.96|423.9|421.5|424.36|421.96|423.9|421.5|0
1649428770000|2022-04-08 14:39:30|423.45|421.05|423.45|421.05|423.6|421.2|423.45|421.05|0
1649428780000|2022-04-08 14:39:40|423.6|421.2|423.9|421.5|423.9|421.5|423.45|421.05|0
1649428790000|2022-04-08 14:39:50|424.2|421.8|424.2|421.8|424.28|421.88|424.05|421.65|0
1649428800000|2022-04-08 14:40:00|423.9|421.5|424.05|421.65|424.05|421.65|423.9|421.5|0
1649428810000|2022-04-08 14:40:10|423.9|421.5|424.05|421.65|424.05|421.65|423.9|421.5|0
1649428820000|2022-04-08 14:40:20|423.75|421.35|423.29|420.89|423.75|421.35|423.29|420.89|0
1649428830000|2022-04-08 14:40:30|423.75|421.35|423.6|421.2|423.75|421.35|423.45|421.05|0
1649428840000|2022-04-08 14:40:40|423.29|420.89|422.99|420.59|423.29|420.89|422.99|420.59|0
1649428850000|2022-04-08 14:40:50|423.07|420.67|423.9|421.5|423.9|421.5|423.07|420.67|0
1649428860000|2022-04-08 14:41:00|424.05|421.65|424.2|421.8|424.2|421.8|424.05|421.65|0
1649428870000|2022-04-08 14:41:10|424.51|422.11|424.66|422.26|424.66|422.26|424.36|421.96|0
1649428880000|2022-04-08 14:41:20|425.11|422.71|425.11|422.71|425.11|422.71|425.11|422.71|0
1649428890000|2022-04-08 14:41:30|424.96|422.56|424.36|421.96|424.96|422.56|424.36|421.96|0
1649428900000|2022-04-08 14:41:40|424.66|422.26|424.66|422.26|424.81|422.41|424.66|422.26|0
1649428910000|2022-04-08 14:41:50|424.81|422.41|424.66|422.26|424.81|422.41|424.66|422.26|0
1649428920000|2022-04-08 14:42:00|424.81|422.41|423.6|421.2|424.81|422.41|423.6|421.2|0
1649428930000|2022-04-08 14:42:10|423.75|421.35|424.51|422.11|424.51|422.11|423.75|421.35|0
1649428940000|2022-04-08 14:42:20|424.2|421.8|424.2|421.8|424.35|421.95|424.13|421.73|0
1649428950000|2022-04-08 14:42:30|424.35|421.95|424.05|421.65|424.35|421.95|424.05|421.65|0
1649428960000|2022-04-08 14:42:40|424.13|421.73|424.13|421.73|424.35|421.95|424.13|421.73|0
1649428970000|2022-04-08 14:42:50|424.2|421.8|424.35|421.95|424.35|421.95|424.05|421.65|0
1649428980000|2022-04-08 14:43:00|424.51|422.11|424.51|422.11|424.96|422.56|424.51|422.11|0
1649428990000|2022-04-08 14:43:10|424.66|422.26|424.96|422.56|424.96|422.56|424.66|422.26|0
1649429000000|2022-04-08 14:43:20|425.11|422.71|424.81|422.41|425.11|422.71|424.81|422.41|0
1649429010000|2022-04-08 14:43:30|424.66|422.26|424.51|422.11|424.81|422.41|424.51|422.11|0
1649429020000|2022-04-08 14:43:40|424.81|422.41|424.51|422.11|424.96|422.56|424.51|422.11|0
1649429030000|2022-04-08 14:43:50|424.35|421.95|424.96|422.56|424.96|422.56|424.35|421.95|0
1649429040000|2022-04-08 14:44:00|424.66|422.26|424.35|421.95|424.81|422.41|424.35|421.95|0
1649429050000|2022-04-08 14:44:10|424.96|422.56|424.81|422.41|424.96|422.56|424.81|422.41|0
1649429060000|2022-04-08 14:44:20|424.66|422.26|424.96|422.56|424.96|422.56|424.66|422.26|0
1649429070000|2022-04-08 14:44:30|425.11|422.71|425.57|423.17|425.87|423.47|425.11|422.71|0
1649429080000|2022-04-08 14:44:40|425.27|422.87|425.5|423.1|425.5|423.1|424.96|422.56|0
1649429090000|2022-04-08 14:44:50|425.27|422.87|425.57|423.17|425.57|423.17|425.11|422.71|0
1649429100000|2022-04-08 14:45:00|425.87|423.47|426.03|423.63|426.03|423.63|425.87|423.47|0
1649429110000|2022-04-08 14:45:10|426.48|424.08|425.57|423.17|426.48|424.08|425.57|423.17|0
1649429120000|2022-04-08 14:45:20|425.72|423.32|425.42|423.02|425.72|423.32|425.26|422.86|0
1649429130000|2022-04-08 14:45:30|425.72|423.32|425.87|423.47|425.87|423.47|425.57|423.17|0
1649429150000|2022-04-08 14:45:50|426.33|423.93|426.48|424.08|426.63|424.23|426.33|423.93|0
1649429160000|2022-04-08 14:46:00|426.33|423.93|426.18|423.78|426.33|423.93|426.18|423.78|0
1649429170000|2022-04-08 14:46:10|425.87|423.47|425.72|423.32|425.87|423.47|425.72|423.32|0
1649429180000|2022-04-08 14:46:20|426.03|423.63|425.57|423.17|426.03|423.63|425.57|423.17|0
1649429190000|2022-04-08 14:46:30|425.11|422.71|424.89|422.49|425.11|422.71|424.89|422.49|0
1649429200000|2022-04-08 14:46:40|424.96|422.56|424.81|422.41|424.96|422.56|424.81|422.41|0
1649429210000|2022-04-08 14:46:50|425.11|422.71|425.57|423.17|425.57|423.17|425.11|422.71|0
1649429220000|2022-04-08 14:47:00|424.96|422.56|423.75|421.35|424.96|422.56|423.75|421.35|0
1649429230000|2022-04-08 14:47:10|423.59|421.19|423.9|421.5|423.9|421.5|423.29|420.89|0
1649429240000|2022-04-08 14:47:20|424.35|421.95|423.75|421.35|424.35|421.95|423.75|421.35|0
1649429250000|2022-04-08 14:47:30|423.9|421.5|423.9|421.5|423.9|421.5|423.59|421.19|0
1649429260000|2022-04-08 14:47:40|424.05|421.65|424.2|421.8|424.2|421.8|423.9|421.5|0
1649429270000|2022-04-08 14:47:50|424.35|421.95|424.5|422.1|424.5|422.1|424.35|421.95|0
1649429280000|2022-04-08 14:48:00|424.2|421.8|424.2|421.8|424.5|422.1|424.2|421.8|0
1649429290000|2022-04-08 14:48:10|424.5|422.1|424.2|421.8|424.5|422.1|424.2|421.8|0
1649429300000|2022-04-08 14:48:20|424.13|421.73|424.81|422.41|424.81|422.41|424.13|421.73|0
1649429310000|2022-04-08 14:48:30|424.66|422.26|424.81|422.41|424.81|422.41|424.66|422.26|0
1649429320000|2022-04-08 14:48:40|424.66|422.26|424.96|422.56|424.96|422.56|424.66|422.26|0
1649429330000|2022-04-08 14:48:50|425.11|422.71|425.42|423.02|425.42|423.02|425.11|422.71|0
1649429340000|2022-04-08 14:49:00|425.57|423.17|426.02|423.62|426.02|423.62|425.57|423.17|0
1649429350000|2022-04-08 14:49:10|425.87|423.47|426.33|423.93|426.33|423.93|425.87|423.47|0
1649429360000|2022-04-08 14:49:20|427.09|424.69|427.39|424.99|427.39|424.99|427.09|424.69|0
1649429370000|2022-04-08 14:49:30|427.24|424.84|426.79|424.39|427.24|424.84|426.79|424.39|0
1649429380000|2022-04-08 14:49:40|426.48|424.08|427.09|424.69|427.09|424.69|426.48|424.08|0
1649429390000|2022-04-08 14:49:50|426.94|424.54|427.09|424.69|427.09|424.69|426.79|424.39|0
1649429400000|2022-04-08 14:50:00|426.79|424.39|426.78|424.38|426.79|424.39|426.63|424.23|0
1649429410000|2022-04-08 14:50:10|426.02|423.62|426.18|423.78|426.33|423.93|425.72|423.32|0
1649429420000|2022-04-08 14:50:20|426.02|423.62|425.72|423.32|426.02|423.62|425.57|423.17|0
1649429430000|2022-04-08 14:50:30|425.57|423.17|425.57|423.17|425.72|423.32|425.42|423.02|0
1649429440000|2022-04-08 14:50:40|425.42|423.02|425.42|423.02|425.57|423.17|425.26|422.86|0
1649429450000|2022-04-08 14:50:50|425.26|422.86|425.11|422.71|425.26|422.86|425.11|422.71|0
1649429460000|2022-04-08 14:51:00|424.96|422.56|423.9|421.5|424.96|422.56|423.9|421.5|0
1649429470000|2022-04-08 14:51:10|424.05|421.65|423.29|420.89|424.05|421.65|423.29|420.89|0
1649429480000|2022-04-08 14:51:20|422.68|420.28|422.53|420.13|422.68|420.28|422.38|419.98|0
1649429490000|2022-04-08 14:51:30|422.38|419.98|420.87|418.47|422.68|420.28|420.87|418.47|0
1649429500000|2022-04-08 14:51:40|421.17|418.77|420.11|417.71|421.17|418.77|419.96|417.56|0
1649429510000|2022-04-08 14:51:50|420.27|417.87|420.27|417.87|420.57|418.17|420.27|417.87|0
1649429520000|2022-04-08 14:52:00|419.96|417.56|419.81|417.41|419.96|417.56|419.81|417.41|0
1649429530000|2022-04-08 14:52:10|418.76|416.36|417.11|414.71|418.76|416.36|417.11|414.71|0
1649429540000|2022-04-08 14:52:20|416.96|414.56|416.81|414.41|417.11|414.71|416.81|414.41|0
1649429550000|2022-04-08 14:52:30|416.96|414.56|416.81|414.41|416.96|414.56|416.51|414.11|0
1649429560000|2022-04-08 14:52:40|416.96|414.56|417.11|414.71|417.26|414.86|416.96|414.56|0
1649429570000|2022-04-08 14:52:50|416.8|414.4|416.96|414.56|417.11|414.71|416.8|414.4|0
1649429580000|2022-04-08 14:53:00|417.11|414.71|416.88|414.48|417.11|414.71|416.88|414.48|0
1649429590000|2022-04-08 14:53:10|417.11|414.71|416.8|414.4|417.11|414.71|416.8|414.4|0
1649429600000|2022-04-08 14:53:20|416.95|414.55|417.26|414.86|417.26|414.86|416.95|414.55|0
1649429610000|2022-04-08 14:53:30|417.56|415.16|416.95|414.55|417.56|415.16|416.95|414.55|0
1649429620000|2022-04-08 14:53:40|416.8|414.4|417.25|414.85|417.25|414.85|416.65|414.25|0
1649429630000|2022-04-08 14:53:50|417.03|414.63|417.1|414.7|417.1|414.7|416.8|414.4|0
1649429640000|2022-04-08 14:54:00|417.25|414.85|417.1|414.7|417.41|415.01|417.1|414.7|0
1649429650000|2022-04-08 14:54:10|417.4|415|417.25|414.85|417.48|415.08|417.25|414.85|0
1649429660000|2022-04-08 14:54:20|417.1|414.7|416.95|414.55|417.1|414.7|416.8|414.4|0
1649429670000|2022-04-08 14:54:30|417.1|414.7|417.25|414.85|417.25|414.85|417.1|414.7|0
1649429680000|2022-04-08 14:54:40|417.33|414.93|416.95|414.55|417.33|414.93|416.95|414.55|0
1649429690000|2022-04-08 14:54:50|417.4|415|416.8|414.4|417.4|415|416.8|414.4|0
1649429700000|2022-04-08 14:55:00|417.1|414.7|417.55|415.15|417.55|415.15|417.1|414.7|0
1649429710000|2022-04-08 14:55:10|417.4|415|417.4|415|417.4|415|417.25|414.85|0
1649429720000|2022-04-08 14:55:20|417.55|415.15|417.25|414.85|417.55|415.15|417.25|414.85|0
1649429730000|2022-04-08 14:55:30|417.18|414.78|416.8|414.4|417.18|414.78|416.73|414.33|0
1649429740000|2022-04-08 14:55:40|416.65|414.25|417.03|414.63|417.03|414.63|416.65|414.25|0
1649429750000|2022-04-08 14:55:50|416.88|414.48|415.6|413.2|416.88|414.48|415.6|413.2|0
1649429760000|2022-04-08 14:56:00|415.68|413.28|415.45|413.05|415.68|413.28|415.31|412.91|0
1649429770000|2022-04-08 14:56:10|415.6|413.2|415.45|413.05|415.6|413.2|415.45|413.05|0
1649429780000|2022-04-08 14:56:20|415.75|413.35|416.05|413.65|416.05|413.65|415.75|413.35|0
1649429790000|2022-04-08 14:56:30|416.35|413.95|416.28|413.88|416.35|413.95|416.05|413.65|0
1649429800000|2022-04-08 14:56:40|416.35|413.95|415.9|413.5|416.65|414.25|415.9|413.5|0
1649429810000|2022-04-08 14:56:50|416.35|413.95|416.5|414.1|416.5|414.1|416.2|413.8|0
1649429820000|2022-04-08 14:57:00|416.35|413.95|416.05|413.65|416.35|413.95|415.9|413.5|0
1649429830000|2022-04-08 14:57:10|415.6|413.2|416.2|413.8|416.2|413.8|415.6|413.2|0
1649429840000|2022-04-08 14:57:20|415.98|413.58|415.9|413.5|416.2|413.8|415.9|413.5|0
1649429850000|2022-04-08 14:57:30|416.05|413.65|416.05|413.65|416.2|413.8|416.05|413.65|0
1649429860000|2022-04-08 14:57:40|415.9|413.5|415.9|413.5|415.9|413.5|415.75|413.35|0
1649429870000|2022-04-08 14:57:50|416.2|413.8|416.35|413.95|416.35|413.95|416.2|413.8|0
1649429880000|2022-04-08 14:58:00|416.2|413.8|416.2|413.8|416.5|414.1|416.2|413.8|0
1649429890000|2022-04-08 14:58:10|415.9|413.5|415.6|413.2|415.9|413.5|415.6|413.2|0
1649429900000|2022-04-08 14:58:20|415.45|413.05|415.45|413.05|415.45|413.05|415.3|412.9|0
1649429910000|2022-04-08 14:58:30|415.3|412.9|414.71|412.31|415.3|412.9|414.71|412.31|0
1649429920000|2022-04-08 14:58:40|414.78|412.38|415.3|412.9|415.3|412.9|414.78|412.38|0
1649429930000|2022-04-08 14:58:50|415.15|412.75|415|412.6|415.15|412.75|415|412.6|0
1649429940000|2022-04-08 14:59:00|414.86|412.46|415.15|412.75|415.15|412.75|414.71|412.31|0
1649429950000|2022-04-08 14:59:10|415|412.6|415.15|412.75|415.15|412.75|415|412.6|0
1649429960000|2022-04-08 14:59:20|415|412.6|414.85|412.45|415|412.6|414.85|412.45|0
1649429970000|2022-04-08 14:59:30|414.71|412.31|414.56|412.16|414.71|412.31|414.56|412.16|0
1649429980000|2022-04-08 14:59:40|414.41|412.01|414.41|412.01|414.56|412.16|414.41|412.01|0
1649429990000|2022-04-08 14:59:50|413.51|411.11|412.02|409.62|413.51|411.11|412.02|409.62|0
1649430000000|2022-04-08 15:00:00|412.47|410.07|412.39|409.99|412.47|410.07|412.39|409.99|0
1649430010000|2022-04-08 15:00:10|412.76|410.36|413.06|410.66|413.06|410.66|412.76|410.36|0
1649430020000|2022-04-08 15:00:20|413.51|411.11|412.91|410.51|413.51|411.11|412.91|410.51|0
1649430030000|2022-04-08 15:00:30|412.32|409.92|412.47|410.07|412.76|410.36|412.32|409.92|0
1649430040000|2022-04-08 15:00:40|412.61|410.21|412.47|410.07|412.61|410.21|412.32|409.92|0
1649430050000|2022-04-08 15:00:50|412.32|409.92|412.47|410.07|412.47|410.07|412.32|409.92|0
1649430060000|2022-04-08 15:01:00|412.61|410.21|412.76|410.36|412.76|410.36|412.32|409.92|0
1649430070000|2022-04-08 15:01:10|412.61|410.21|412.61|410.21|412.61|410.21|412.54|410.14|0
1649430080000|2022-04-08 15:01:20|412.17|409.77|411.87|409.47|412.17|409.77|411.72|409.32|0
1649430090000|2022-04-08 15:01:30|411.72|409.32|410.76|408.36|411.72|409.32|410.68|408.28|0
1649430100000|2022-04-08 15:01:40|410.98|408.58|410.38|407.98|410.98|408.58|410.38|407.98|0
1649430110000|2022-04-08 15:01:50|410.53|408.13|410.23|407.83|410.53|408.13|410.23|407.83|0
1649430120000|2022-04-08 15:02:00|410.53|408.13|409.64|407.24|410.53|408.13|409.64|407.24|0
1649430130000|2022-04-08 15:02:10|409.49|407.09|409.19|406.79|409.49|407.09|408.9|406.5|0
1649430140000|2022-04-08 15:02:20|409.34|406.94|409.49|407.09|409.49|407.09|409.19|406.79|0
1649430150000|2022-04-08 15:02:30|409.34|406.94|409.34|406.94|409.34|406.94|409.19|406.79|0
1649430160000|2022-04-08 15:02:40|409.42|407.02|409.49|407.09|409.49|407.09|409.19|406.79|0
1649430170000|2022-04-08 15:02:50|409.34|406.94|409.05|406.65|409.34|406.94|408.9|406.5|0
1649430180000|2022-04-08 15:03:00|409.19|406.79|409.34|406.94|409.34|406.94|409.05|406.65|0
1649430190000|2022-04-08 15:03:10|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1649430200000|2022-04-08 15:03:20|409.19|406.79|409.34|406.94|409.49|407.09|409.19|406.79|0
1649430210000|2022-04-08 15:03:30|409.19|406.79|409.34|406.94|409.34|406.94|409.19|406.79|0
1649430220000|2022-04-08 15:03:40|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1649430230000|2022-04-08 15:03:50|409.34|406.94|409.34|406.94|409.34|406.94|409.19|406.79|0
1649430240000|2022-04-08 15:04:00|409.49|407.09|414.64|412.24|414.64|412.24|409.34|406.94|0
1649430250000|2022-04-08 15:04:10|408.65|406.25|409.1|406.7|409.1|406.7|408.5|406.1|0
1649430260000|2022-04-08 15:04:20|409.25|406.85|409.84|407.44|409.84|407.44|409.25|406.85|0
1649430270000|2022-04-08 15:04:30|409.69|407.29|409.4|407|409.69|407.29|409.25|406.85|0
1649430280000|2022-04-08 15:04:40|409.69|407.29|409.62|407.22|409.69|407.29|409.54|407.14|0
1649430290000|2022-04-08 15:04:50|409.84|407.44|410.14|407.74|410.14|407.74|409.69|407.29|0
1649430300000|2022-04-08 15:05:00|409.69|407.29|409.54|407.14|409.69|407.29|409.54|407.14|0
1649430310000|2022-04-08 15:05:10|409.69|407.29|409.25|406.85|409.69|407.29|409.25|406.85|0
1649430320000|2022-04-08 15:05:20|409.1|406.7|409.4|407|409.4|407|409.1|406.7|0
1649430330000|2022-04-08 15:05:30|409.84|407.44|409.62|407.22|409.84|407.44|409.62|407.22|0
1649430340000|2022-04-08 15:05:40|409.84|407.44|409.25|406.85|409.84|407.44|409.25|406.85|0
1649430350000|2022-04-08 15:05:50|409.39|406.99|409.39|406.99|409.54|407.14|409.39|406.99|0
1649430360000|2022-04-08 15:06:00|409.25|406.85|409.69|407.29|409.69|407.29|409.25|406.85|0
1649430370000|2022-04-08 15:06:10|409.84|407.44|410.07|407.67|410.07|407.67|409.84|407.44|0
1649430380000|2022-04-08 15:06:20|410.29|407.89|410.88|408.48|410.88|408.48|410.29|407.89|0
1649430390000|2022-04-08 15:06:30|411.18|408.78|411.18|408.78|411.63|409.23|411.18|408.78|0
1649430400000|2022-04-08 15:06:40|410.88|408.48|411.33|408.93|411.33|408.93|410.88|408.48|0
1649430410000|2022-04-08 15:06:50|411.78|409.38|411.93|409.53|411.93|409.53|411.78|409.38|0
1649430420000|2022-04-08 15:07:00|411.03|408.63|411.03|408.63|411.33|408.93|411.03|408.63|0
1649430430000|2022-04-08 15:07:10|411.18|408.78|411.48|409.08|411.48|409.08|411.18|408.78|0
1649430440000|2022-04-08 15:07:20|411.63|409.23|411.78|409.38|411.78|409.38|411.63|409.23|0
1649430450000|2022-04-08 15:07:30|411.63|409.23|411.78|409.38|411.78|409.38|411.63|409.23|0
1649430460000|2022-04-08 15:07:40|411.93|409.53|411.93|409.53|411.93|409.53|411.78|409.38|0
1649430470000|2022-04-08 15:07:50|412.08|409.68|412.08|409.68|412.08|409.68|411.93|409.53|0
1649430480000|2022-04-08 15:08:00|411.63|409.23|411.78|409.38|412.08|409.68|411.63|409.23|0
1649430490000|2022-04-08 15:08:10|411.93|409.53|411.48|409.08|411.93|409.53|411.48|409.08|0
1649430500000|2022-04-08 15:08:20|411.63|409.23|411.63|409.23|411.78|409.38|411.63|409.23|0
1649430510000|2022-04-08 15:08:30|411.78|409.38|411.63|409.23|411.78|409.38|411.63|409.23|0
1649430520000|2022-04-08 15:08:40|411.78|409.38|411.63|409.23|411.78|409.38|411.63|409.23|0
1649430530000|2022-04-08 15:08:50|411.48|409.08|411.63|409.23|411.63|409.23|411.48|409.08|0
1649430540000|2022-04-08 15:09:00|411.48|409.08|411.03|408.63|411.48|409.08|411.03|408.63|0
1649430550000|2022-04-08 15:09:10|411.18|408.78|411.03|408.63|411.18|408.78|411.03|408.63|0
1649430560000|2022-04-08 15:09:20|411.18|408.78|411.03|408.63|411.18|408.78|411.03|408.63|0
1649430570000|2022-04-08 15:09:30|411.33|408.93|412.08|409.68|412.08|409.68|411.33|408.93|0
1649430580000|2022-04-08 15:09:40|411.93|409.53|411.63|409.23|411.93|409.53|411.63|409.23|0
1649430590000|2022-04-08 15:09:50|411.48|409.08|411.18|408.78|411.63|409.23|411.18|408.78|0
1649430600000|2022-04-08 15:10:00|411.63|409.23|411.18|408.78|411.63|409.23|411.18|408.78|0
1649430610000|2022-04-08 15:10:10|411.33|408.93|412.08|409.68|412.08|409.68|411.33|408.93|0
1649430620000|2022-04-08 15:10:20|411.93|409.53|411.33|408.93|411.93|409.53|411.33|408.93|0
1649430630000|2022-04-08 15:10:30|411.63|409.23|411.78|409.38|411.78|409.38|411.33|408.93|0
1649430640000|2022-04-08 15:10:40|411.93|409.53|411.63|409.23|411.93|409.53|411.63|409.23|0
1649430650000|2022-04-08 15:10:50|411.48|409.08|411.71|409.31|411.78|409.38|411.48|409.08|0
1649430660000|2022-04-08 15:11:00|411.63|409.23|411.48|409.08|411.63|409.23|411.33|408.93|0
1649430670000|2022-04-08 15:11:10|411.63|409.23|411.18|408.78|411.63|409.23|411.18|408.78|0
1649430680000|2022-04-08 15:11:20|411.33|408.93|411.03|408.63|411.33|408.93|411.03|408.63|0
1649430690000|2022-04-08 15:11:30|410.73|408.33|410.44|408.04|410.73|408.33|410.44|408.04|0
1649430700000|2022-04-08 15:11:40|410.21|407.81|409.69|407.29|410.21|407.81|409.54|407.14|0
1649430710000|2022-04-08 15:11:50|409.84|407.44|410.58|408.18|410.58|408.18|409.84|407.44|0
1649430720000|2022-04-08 15:12:00|410.73|408.33|411.03|408.63|411.03|408.63|410.73|408.33|0
1649430730000|2022-04-08 15:12:10|411.11|408.71|410.51|408.11|411.11|408.71|410.51|408.11|0
1649430740000|2022-04-08 15:12:20|410.36|407.96|410.29|407.89|410.58|408.18|410.29|407.89|0
1649430750000|2022-04-08 15:12:30|410.43|408.03|410.88|408.48|410.88|408.48|410.43|408.03|0
1649430760000|2022-04-08 15:12:40|410.96|408.56|410.88|408.48|410.96|408.56|410.73|408.33|0
1649430770000|2022-04-08 15:12:50|411.03|408.63|410.29|407.89|411.03|408.63|410.29|407.89|0
1649430780000|2022-04-08 15:13:00|410.14|407.74|409.99|407.59|410.14|407.74|409.99|407.59|0
1649430790000|2022-04-08 15:13:10|409.84|407.44|409.84|407.44|409.84|407.44|409.84|407.44|0
1649430800000|2022-04-08 15:13:20|409.69|407.29|409.32|406.92|409.69|407.29|409.32|406.92|0
1649430810000|2022-04-08 15:13:30|409.67|407.27|410.27|407.87|410.35|407.95|409.67|407.27|0
1649430820000|2022-04-08 15:13:40|410.12|407.72|410.42|408.02|410.42|408.02|410.12|407.72|0
1649430830000|2022-04-08 15:13:50|410.12|407.72|409.97|407.57|410.12|407.72|409.67|407.27|0
1649430840000|2022-04-08 15:14:00|410.57|408.17|410.27|407.87|410.86|408.46|410.27|407.87|0
1649430850000|2022-04-08 15:14:10|410.12|407.72|409.82|407.42|410.2|407.8|409.82|407.42|0
1649430860000|2022-04-08 15:14:20|409.97|407.57|410.27|407.87|410.57|408.17|409.97|407.57|0
1649430870000|2022-04-08 15:14:30|410.42|408.02|411.16|408.76|411.16|408.76|410.42|408.02|0
1649430880000|2022-04-08 15:14:40|411.01|408.61|410.86|408.46|411.16|408.76|410.86|408.46|0
1649430890000|2022-04-08 15:14:50|411.01|408.61|410.72|408.32|411.01|408.61|410.72|408.32|0
1649430900000|2022-04-08 15:15:00|410.57|408.17|410.86|408.46|410.86|408.46|410.57|408.17|0
1649430910000|2022-04-08 15:15:10|410.72|408.32|410.79|408.39|410.86|408.46|410.57|408.17|0
1649430920000|2022-04-08 15:15:20|410.86|408.46|411.46|409.06|411.46|409.06|410.86|408.46|0
1649430930000|2022-04-08 15:15:30|411.76|409.36|412.65|410.25|412.65|410.25|411.76|409.36|0
1649430940000|2022-04-08 15:15:40|412.8|410.4|412.8|410.4|412.95|410.55|412.8|410.4|0
1649430950000|2022-04-08 15:15:50|412.95|410.55|412.35|409.95|412.95|410.55|412.35|409.95|0
1649430960000|2022-04-08 15:16:00|412.5|410.1|412.35|409.95|412.65|410.25|412.35|409.95|0
1649430970000|2022-04-08 15:16:10|412.5|410.1|412.5|410.1|412.5|410.1|412.35|409.95|0
1649430980000|2022-04-08 15:16:20|412.65|410.25|412.65|410.25|412.65|410.25|412.5|410.1|0
1649430990000|2022-04-08 15:16:30|412.5|410.1|412.8|410.4|412.8|410.4|412.5|410.1|0
1649431000000|2022-04-08 15:16:40|412.65|410.25|413.1|410.7|413.1|410.7|412.65|410.25|0
1649431010000|2022-04-08 15:16:50|412.95|410.55|413.1|410.7|413.1|410.7|412.95|410.55|0
1649431020000|2022-04-08 15:17:00|413.25|410.85|413.7|411.3|413.7|411.3|413.25|410.85|0
1649431030000|2022-04-08 15:17:10|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1649431040000|2022-04-08 15:17:20|413.7|411.3|412.8|410.4|413.7|411.3|412.8|410.4|0
1649431050000|2022-04-08 15:17:30|412.5|410.1|413.1|410.7|413.1|410.7|412.5|410.1|0
1649431060000|2022-04-08 15:17:40|412.95|410.55|412.35|409.95|412.95|410.55|412.35|409.95|0
1649431070000|2022-04-08 15:17:50|412.06|409.66|412.06|409.66|412.06|409.66|411.91|409.51|0
1649431080000|2022-04-08 15:18:00|411.91|409.51|411.09|408.69|411.91|409.51|411.09|408.69|0
1649431090000|2022-04-08 15:18:10|411.31|408.91|411.39|408.99|411.61|409.21|411.31|408.91|0
1649431100000|2022-04-08 15:18:20|411.16|408.76|411.39|408.99|411.39|408.99|411.16|408.76|0
1649431110000|2022-04-08 15:18:30|411.46|409.06|411.91|409.51|411.91|409.51|411.46|409.06|0
1649431120000|2022-04-08 15:18:40|412.2|409.8|412.35|409.95|412.35|409.95|412.05|409.65|0
1649431130000|2022-04-08 15:18:50|412.2|409.8|412.5|410.1|412.5|410.1|412.05|409.65|0
1649431140000|2022-04-08 15:19:00|412.28|409.88|411.91|409.51|412.28|409.88|411.91|409.51|0
1649431150000|2022-04-08 15:19:10|412.2|409.8|411.91|409.51|412.2|409.8|411.91|409.51|0
1649431160000|2022-04-08 15:19:20|412.05|409.65|411.98|409.58|412.2|409.8|411.98|409.58|0
1649431170000|2022-04-08 15:19:30|412.05|409.65|412.5|410.1|412.5|410.1|411.91|409.51|0
1649431180000|2022-04-08 15:19:40|412.65|410.25|412.65|410.25|412.65|410.25|412.5|410.1|0
1649431190000|2022-04-08 15:19:50|412.88|410.48|413.4|411|413.4|411|412.88|410.48|0
1649431200000|2022-04-08 15:20:00|413.25|410.85|413.85|411.45|414|411.6|413.25|410.85|0
1649431210000|2022-04-08 15:20:10|414|411.6|413.85|411.45|414|411.6|413.7|411.3|0
1649431220000|2022-04-08 15:20:20|414|411.6|414.22|411.82|414.22|411.82|413.85|411.45|0
1649431230000|2022-04-08 15:20:30|414.3|411.9|414.45|412.05|414.74|412.34|414.3|411.9|0
1649431240000|2022-04-08 15:20:40|414.3|411.9|414.15|411.75|414.3|411.9|414.15|411.75|0
1649431250000|2022-04-08 15:20:50|414|411.6|414|411.6|414.3|411.9|414|411.6|0
1649431260000|2022-04-08 15:21:00|413.7|411.3|414.44|412.04|414.44|412.04|413.7|411.3|0
1649431270000|2022-04-08 15:21:10|414.59|412.19|414.15|411.75|414.59|412.19|414.07|411.67|0
1649431280000|2022-04-08 15:21:20|413.92|411.52|413.85|411.45|414|411.6|413.85|411.45|0
1649431290000|2022-04-08 15:21:30|413.7|411.3|413.7|411.3|413.85|411.45|413.7|411.3|0
1649431300000|2022-04-08 15:21:40|413.62|411.22|413.7|411.3|413.7|411.3|413.55|411.15|0
1649431310000|2022-04-08 15:21:50|414|411.6|413.85|411.45|414|411.6|413.85|411.45|0
1649431320000|2022-04-08 15:22:00|414.29|411.89|414|411.6|414.29|411.89|414|411.6|0
1649431330000|2022-04-08 15:22:10|414.29|411.89|414.29|411.89|414.29|411.89|414.15|411.75|0
1649431340000|2022-04-08 15:22:20|414.44|412.04|414.29|411.89|414.44|412.04|414.29|411.89|0
1649431350000|2022-04-08 15:22:30|414.44|412.04|414.29|411.89|414.44|412.04|414.29|411.89|0
1649431360000|2022-04-08 15:22:40|414.59|412.19|414.44|412.04|414.59|412.19|414.44|412.04|0
1649431370000|2022-04-08 15:22:50|414.59|412.19|414.44|412.04|414.59|412.19|414.44|412.04|0
1649431380000|2022-04-08 15:23:00|414.74|412.34|415.34|412.94|415.34|412.94|414.74|412.34|0
1649431390000|2022-04-08 15:23:10|415.49|413.09|415.64|413.24|415.64|413.24|415.49|413.09|0
1649431400000|2022-04-08 15:23:20|415.49|413.09|415.34|412.94|415.49|413.09|415.19|412.79|0
1649431410000|2022-04-08 15:23:30|415.27|412.87|415.34|412.94|415.34|412.94|415.19|412.79|0
1649431420000|2022-04-08 15:23:40|415.49|413.09|415.79|413.39|415.79|413.39|415.49|413.09|0
1649431430000|2022-04-08 15:23:50|415.94|413.54|415.87|413.47|415.94|413.54|415.79|413.39|0
1649431440000|2022-04-08 15:24:00|415.79|413.39|415.19|412.79|415.79|413.39|415.19|412.79|0
1649431450000|2022-04-08 15:24:10|415.34|412.94|415.19|412.79|415.34|412.94|415.04|412.64|0
1649431460000|2022-04-08 15:24:20|415.49|413.09|415.34|412.94|415.49|413.09|415.34|412.94|0
1649431470000|2022-04-08 15:24:30|415.19|412.79|415.34|412.94|415.34|412.94|414.89|412.49|0
1649431480000|2022-04-08 15:24:40|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1649431490000|2022-04-08 15:24:50|415.34|412.94|415.49|413.09|415.64|413.24|415.34|412.94|0
1649431500000|2022-04-08 15:25:00|415.94|413.54|415.64|413.24|415.94|413.54|415.64|413.24|0
1649431520000|2022-04-08 15:25:20|415.49|413.09|415.79|413.39|415.79|413.39|415.49|413.09|0
1649431530000|2022-04-08 15:25:30|415.94|413.54|415.34|412.94|415.94|413.54|415.34|412.94|0
1649431540000|2022-04-08 15:25:40|415.19|412.79|414.59|412.19|415.19|412.79|414.59|412.19|0
1649431550000|2022-04-08 15:25:50|414.74|412.34|414.52|412.12|414.89|412.49|414.52|412.12|0
1649431560000|2022-04-08 15:26:00|414.59|412.19|414.44|412.04|414.74|412.34|414.44|412.04|0
1649431570000|2022-04-08 15:26:10|414.74|412.34|414.44|412.04|414.74|412.34|414.44|412.04|0
1649431580000|2022-04-08 15:26:20|414.29|411.89|414.29|411.89|414.29|411.89|414.22|411.82|0
1649431590000|2022-04-08 15:26:30|414.14|411.74|414.29|411.89|414.29|411.89|414.14|411.74|0
1649431600000|2022-04-08 15:26:40|414.14|411.74|414.14|411.74|414.14|411.74|413.99|411.59|0
1649431610000|2022-04-08 15:26:50|415.45|413.05|415.6|413.2|415.6|413.2|415.45|413.05|0
1649431620000|2022-04-08 15:27:00|415.45|413.05|416.2|413.8|416.35|413.95|415.45|413.05|0
1649431630000|2022-04-08 15:27:10|416.35|413.95|416.35|413.95|416.65|414.25|416.35|413.95|0
1649431640000|2022-04-08 15:27:20|416.8|414.4|416.35|413.95|416.8|414.4|416.35|413.95|0
1649431650000|2022-04-08 15:27:30|416.5|414.1|416.35|413.95|416.5|414.1|416.35|413.95|0
1649431660000|2022-04-08 15:27:40|416.65|414.25|415.9|413.5|416.65|414.25|415.9|413.5|0
1649431670000|2022-04-08 15:27:50|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1649431680000|2022-04-08 15:28:00|416.35|413.95|416.35|413.95|416.5|414.1|416.35|413.95|0
1649431690000|2022-04-08 15:28:10|416.5|414.1|416.5|414.1|416.65|414.25|416.5|414.1|0
1649431700000|2022-04-08 15:28:20|416.65|414.25|415.05|412.65|416.65|414.25|415.05|412.65|0
1649431710000|2022-04-08 15:28:30|415.2|412.8|415.05|412.65|415.2|412.8|414.9|412.5|0
1649431720000|2022-04-08 15:28:40|414.75|412.35|416.2|413.8|416.2|413.8|414.75|412.35|0
1649431730000|2022-04-08 15:28:50|416.05|413.65|415.75|413.35|416.2|413.8|415.75|413.35|0
1649431740000|2022-04-08 15:29:00|416.2|413.8|416.05|413.65|416.2|413.8|416.05|413.65|0
1649431750000|2022-04-08 15:29:10|415.9|413.5|415.9|413.5|416.05|413.65|415.9|413.5|0
1649431760000|2022-04-08 15:29:20|416.05|413.65|415.98|413.58|416.05|413.65|415.98|413.58|0
1649431770000|2022-04-08 15:29:30|416.05|413.65|415.75|413.35|416.05|413.65|415.75|413.35|0
1649431780000|2022-04-08 15:29:40|415.9|413.5|415.53|413.13|415.9|413.5|415.45|413.05|0
1649431790000|2022-04-08 15:29:50|415.45|413.05|415.15|412.75|415.45|413.05|415.15|412.75|0
1649431800000|2022-04-08 15:30:00|415|412.6|415|412.6|415.15|412.75|415|412.6|0
1649431810000|2022-04-08 15:30:10|414.85|412.45|414.55|412.15|414.85|412.45|414.55|412.15|0
1649431820000|2022-04-08 15:30:20|414.7|412.3|414.55|412.15|414.7|412.3|414.55|412.15|0
1649431830000|2022-04-08 15:30:30|414.7|412.3|414.55|412.15|414.7|412.3|414.55|412.15|0
1649431840000|2022-04-08 15:30:40|414.4|412|414.55|412.15|414.55|412.15|414.4|412|0
1649431850000|2022-04-08 15:30:50|414.7|412.3|414.55|412.15|414.7|412.3|414.4|412|0
1649431860000|2022-04-08 15:31:00|414.85|412.45|414.7|412.3|415|412.6|414.7|412.3|0
1649431870000|2022-04-08 15:31:10|414.4|412|412.91|410.51|414.4|412|412.91|410.51|0
1649431880000|2022-04-08 15:31:20|413.51|411.11|413.44|411.04|413.66|411.26|413.44|411.04|0
1649431890000|2022-04-08 15:31:30|413.51|411.11|413.81|411.41|413.81|411.41|413.36|410.96|0
1649431900000|2022-04-08 15:31:40|414.4|412|414.1|411.7|414.4|412|414.1|411.7|0
1649431910000|2022-04-08 15:31:50|413.96|411.56|413.81|411.41|413.96|411.56|413.66|411.26|0
1649431920000|2022-04-08 15:32:00|413.51|411.11|413.36|410.96|413.51|411.11|413.36|410.96|0
1649431930000|2022-04-08 15:32:10|413.51|411.11|412.91|410.51|413.51|411.11|412.91|410.51|0
1649431940000|2022-04-08 15:32:20|412.76|410.36|412.91|410.51|412.91|410.51|412.76|410.36|0
1649431950000|2022-04-08 15:32:30|412.76|410.36|412.76|410.36|412.76|410.36|412.76|410.36|0
1649431960000|2022-04-08 15:32:40|413.21|410.81|413.81|411.41|413.81|411.41|413.21|410.81|0
1649431970000|2022-04-08 15:32:50|413.51|411.11|413.66|411.26|413.66|411.26|413.51|411.11|0
1649431980000|2022-04-08 15:33:00|413.36|410.96|412.76|410.36|413.36|410.96|412.76|410.36|0
1649431990000|2022-04-08 15:33:10|412.91|410.51|412.17|409.77|412.91|410.51|412.17|409.77|0
1649432000000|2022-04-08 15:33:20|412.02|409.62|412.17|409.77|412.39|409.99|412.02|409.62|0
1649432010000|2022-04-08 15:33:30|412.32|409.92|412.32|409.92|412.61|410.21|412.32|409.92|0
1649432020000|2022-04-08 15:33:40|412.47|410.07|412.91|410.51|412.91|410.51|412.47|410.07|0
1649432030000|2022-04-08 15:33:50|412.61|410.21|412.76|410.36|412.76|410.36|412.61|410.21|0
1649432040000|2022-04-08 15:34:00|412.61|410.21|413.06|410.66|413.06|410.66|412.61|410.21|0
1649432050000|2022-04-08 15:34:10|412.91|410.51|413.36|410.96|413.36|410.96|412.91|410.51|0
1649432060000|2022-04-08 15:34:20|413.51|411.11|413.59|411.19|413.81|411.41|413.51|411.11|0
1649432070000|2022-04-08 15:34:30|413.81|411.41|414.1|411.7|414.1|411.7|413.66|411.26|0
1649432080000|2022-04-08 15:34:40|413.95|411.55|414.03|411.63|414.03|411.63|413.95|411.55|0
1649432090000|2022-04-08 15:34:50|413.95|411.55|413.51|411.11|413.95|411.55|413.51|411.11|0
1649432100000|2022-04-08 15:35:00|413.58|411.18|413.81|411.41|414.03|411.63|413.58|411.18|0
1649432110000|2022-04-08 15:35:10|413.66|411.26|413.66|411.26|413.95|411.55|413.66|411.26|0
1649432120000|2022-04-08 15:35:20|413.95|411.55|413.95|411.55|414.1|411.7|413.95|411.55|0
1649432130000|2022-04-08 15:35:30|414.1|411.7|414.4|412|414.4|412|414.1|411.7|0
1649432140000|2022-04-08 15:35:40|415|412.6|415.3|412.9|415.38|412.98|415|412.6|0
1649432150000|2022-04-08 15:35:50|415.45|413.05|415.15|412.75|415.45|413.05|415.15|412.75|0
1649432160000|2022-04-08 15:36:00|414.93|412.53|415.3|412.9|415.3|412.9|414.93|412.53|0
1649432170000|2022-04-08 15:36:10|416.05|413.65|416.34|413.94|416.34|413.94|416.05|413.65|0
1649432180000|2022-04-08 15:36:20|416.49|414.09|416.94|414.54|416.94|414.54|416.49|414.09|0
1649432190000|2022-04-08 15:36:30|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1649432200000|2022-04-08 15:36:40|416.94|414.54|416.87|414.47|416.94|414.54|416.79|414.39|0
1649432210000|2022-04-08 15:36:50|417.09|414.69|417.84|415.44|417.99|415.59|417.09|414.69|0
1649432220000|2022-04-08 15:37:00|417.99|415.59|417.39|414.99|417.99|415.59|417.39|414.99|0
1649432230000|2022-04-08 15:37:10|417.24|414.84|417.69|415.29|417.69|415.29|417.24|414.84|0
1649432240000|2022-04-08 15:37:20|417.54|415.14|417.24|414.84|417.54|415.14|417.24|414.84|0
1649432250000|2022-04-08 15:37:30|417.39|414.99|417.84|415.44|417.84|415.44|417.39|414.99|0
1649432260000|2022-04-08 15:37:40|417.69|415.29|417.39|414.99|417.69|415.29|417.24|414.84|0
1649432270000|2022-04-08 15:37:50|417.09|414.69|417.24|414.84|417.24|414.84|417.09|414.69|0
1649432280000|2022-04-08 15:38:00|417.09|414.69|417.09|414.69|417.09|414.69|416.94|414.54|0
1649432290000|2022-04-08 15:38:10|416.94|414.54|416.79|414.39|416.94|414.54|416.64|414.24|0
1649432300000|2022-04-08 15:38:20|416.64|414.24|416.19|413.79|416.64|414.24|416.19|413.79|0
1649432310000|2022-04-08 15:38:30|415.89|413.49|415.75|413.35|416.04|413.64|415.75|413.35|0
1649432320000|2022-04-08 15:38:40|415.89|413.49|416.04|413.64|416.04|413.64|415.75|413.35|0
1649432330000|2022-04-08 15:38:50|416.42|414.02|416.34|413.94|416.49|414.09|416.04|413.64|0
1649432340000|2022-04-08 15:39:00|416.04|413.64|416.49|414.09|416.49|414.09|416.04|413.64|0
1649432350000|2022-04-08 15:39:10|416.34|413.94|416.34|413.94|416.49|414.09|416.34|413.94|0
1649432360000|2022-04-08 15:39:20|416.04|413.64|415.89|413.49|416.04|413.64|415.89|413.49|0
1649432370000|2022-04-08 15:39:30|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1649432380000|2022-04-08 15:39:40|415.6|413.2|414.85|412.45|415.6|413.2|414.85|412.45|0
1649432390000|2022-04-08 15:39:50|415|412.6|415|412.6|415|412.6|414.85|412.45|0
1649432400000|2022-04-08 15:40:00|415.6|413.2|414.85|412.45|415.6|413.2|414.7|412.3|0
1649432410000|2022-04-08 15:40:10|415|412.6|415.15|412.75|415.3|412.9|415|412.6|0
1649432430000|2022-04-08 15:40:30|415.3|412.9|414.85|412.45|415.3|412.9|414.85|412.45|0
1649432440000|2022-04-08 15:40:40|414.7|412.3|414.85|412.45|415|412.6|414.7|412.3|0
1649432450000|2022-04-08 15:40:50|415|412.6|415.15|412.75|415.3|412.9|415|412.6|0
1649432460000|2022-04-08 15:41:00|415.22|412.82|415.45|413.05|415.45|413.05|415|412.6|0
1649432470000|2022-04-08 15:41:10|415.37|412.97|414.85|412.45|415.37|412.97|414.7|412.3|0
1649432480000|2022-04-08 15:41:20|415|412.6|415.74|413.34|415.74|413.34|415|412.6|0
1649432490000|2022-04-08 15:41:30|415.89|413.49|415.89|413.49|415.89|413.49|415.89|413.49|0
1649432500000|2022-04-08 15:41:40|415.74|413.34|415.89|413.49|415.89|413.49|415.74|413.34|0
1649432510000|2022-04-08 15:41:50|415.74|413.34|415.74|413.34|415.89|413.49|415.74|413.34|0
1649432520000|2022-04-08 15:42:00|416.04|413.64|415.44|413.04|416.04|413.64|415.44|413.04|0
1649432530000|2022-04-08 15:42:10|415.59|413.19|416.49|414.09|416.49|414.09|415.59|413.19|0
1649432540000|2022-04-08 15:42:20|416.34|413.94|416.49|414.09|416.79|414.39|416.34|413.94|0
1649432550000|2022-04-08 15:42:30|416.34|413.94|416.34|413.94|416.34|413.94|416.19|413.79|0
1649432560000|2022-04-08 15:42:40|416.19|413.79|416.04|413.64|416.34|413.94|416.04|413.64|0
1649432570000|2022-04-08 15:42:50|416.19|413.79|415.74|413.34|416.19|413.79|415.59|413.19|0
1649432580000|2022-04-08 15:43:00|415.3|412.9|415.59|413.19|415.59|413.19|415.29|412.89|0
1649432590000|2022-04-08 15:43:10|415.74|413.34|415.29|412.89|415.74|413.34|415.29|412.89|0
1649432600000|2022-04-08 15:43:20|415.15|412.75|415.74|413.34|415.74|413.34|415.15|412.75|0
1649432610000|2022-04-08 15:43:30|415.59|413.19|415.74|413.34|415.74|413.34|415.59|413.19|0
1649432620000|2022-04-08 15:43:40|415.89|413.49|415.74|413.34|416.04|413.64|415.74|413.34|0
1649432630000|2022-04-08 15:43:50|415.59|413.19|415.44|413.04|415.59|413.19|415.44|413.04|0
1649432640000|2022-04-08 15:44:00|415.59|413.19|415.74|413.34|415.89|413.49|415.59|413.19|0
1649432650000|2022-04-08 15:44:10|415.59|413.19|414.7|412.3|415.59|413.19|414.7|412.3|0
1649432660000|2022-04-08 15:44:20|415|412.6|414.7|412.3|415|412.6|414.55|412.15|0
1649432670000|2022-04-08 15:44:30|414.55|412.15|414.4|412|414.7|412.3|414.4|412|0
1649432680000|2022-04-08 15:44:40|414.55|412.15|414.85|412.45|414.85|412.45|414.55|412.15|0
1649432690000|2022-04-08 15:44:50|415.29|412.89|415.74|413.34|415.74|413.34|415.29|412.89|0
1649432700000|2022-04-08 15:45:00|416.04|413.64|416.49|414.09|417.09|414.69|416.04|413.64|0
1649432710000|2022-04-08 15:45:10|416.34|413.94|416.79|414.39|416.79|414.39|416.19|413.79|0
1649432720000|2022-04-08 15:45:20|416.64|414.24|416.64|414.24|416.79|414.39|416.49|414.09|0
1649432730000|2022-04-08 15:45:30|416.49|414.09|416.34|413.94|416.49|414.09|416.19|413.79|0
1649432740000|2022-04-08 15:45:40|416.19|413.79|415.29|412.89|416.19|413.79|415.29|412.89|0
1649432750000|2022-04-08 15:45:50|415.52|413.12|415.67|413.27|415.67|413.27|415.52|413.12|0
1649432760000|2022-04-08 15:46:00|415.74|413.34|415.74|413.34|415.89|413.49|415.74|413.34|0
1649432770000|2022-04-08 15:46:10|415.59|413.19|414.85|412.45|415.59|413.19|414.85|412.45|0
1649432780000|2022-04-08 15:46:20|415.14|412.74|415.67|413.27|415.67|413.27|415|412.6|0
1649432790000|2022-04-08 15:46:30|415.74|413.34|415.29|412.89|415.74|413.34|415.29|412.89|0
1649432800000|2022-04-08 15:46:40|414.99|412.59|414.85|412.45|415.14|412.74|414.85|412.45|0
1649432810000|2022-04-08 15:46:50|414.99|412.59|414.1|411.7|414.99|412.59|414.1|411.7|0
1649432820000|2022-04-08 15:47:00|414.4|412|414.25|411.85|414.4|412|414.25|411.85|0
1649432830000|2022-04-08 15:47:10|413.95|411.55|413.65|411.25|413.95|411.55|413.5|411.1|0
1649432840000|2022-04-08 15:47:20|413.5|411.1|413.2|410.8|413.5|411.1|412.91|410.51|0
1649432850000|2022-04-08 15:47:30|413.5|411.1|413.95|411.55|413.95|411.55|413.5|411.1|0
1649432860000|2022-04-08 15:47:40|413.8|411.4|413.65|411.25|413.8|411.4|413.65|411.25|0
1649432870000|2022-04-08 15:47:50|413.5|411.1|413.8|411.4|413.8|411.4|413.5|411.1|0
1649432880000|2022-04-08 15:48:00|413.95|411.55|413.65|411.25|413.95|411.55|413.65|411.25|0
1649432890000|2022-04-08 15:48:10|413.5|411.1|413.35|410.95|413.5|411.1|413.35|410.95|0
1649432900000|2022-04-08 15:48:20|413.2|410.8|413.35|410.95|413.35|410.95|413.13|410.73|0
1649432910000|2022-04-08 15:48:30|413.2|410.8|413.06|410.66|413.2|410.8|412.91|410.51|0
1649432920000|2022-04-08 15:48:40|412.91|410.51|413.06|410.66|413.28|410.88|412.91|410.51|0
1649432930000|2022-04-08 15:48:50|413.35|410.95|413.2|410.8|413.35|410.95|413.2|410.8|0
1649432940000|2022-04-08 15:49:00|413.35|410.95|412.98|410.58|413.35|410.95|412.98|410.58|0
1649432950000|2022-04-08 15:49:10|412.91|410.51|413.58|411.18|413.58|411.18|412.46|410.06|0
1649432960000|2022-04-08 15:49:20|413.65|411.25|413.95|411.55|413.95|411.55|413.65|411.25|0
1649432970000|2022-04-08 15:49:30|414.1|411.7|414.7|412.3|414.84|412.44|414.1|411.7|0
1649432980000|2022-04-08 15:49:40|414.84|412.44|414.77|412.37|414.99|412.59|414.77|412.37|0
1649432990000|2022-04-08 15:49:50|414.84|412.44|415.14|412.74|415.14|412.74|414.84|412.44|0
1649433000000|2022-04-08 15:50:00|415.59|413.19|415.44|413.04|415.74|413.34|415.44|413.04|0
1649433010000|2022-04-08 15:50:10|415.14|412.74|414.84|412.44|415.14|412.74|414.84|412.44|0
1649433020000|2022-04-08 15:50:20|414.69|412.29|414.4|412|414.84|412.44|414.4|412|0
1649433030000|2022-04-08 15:50:30|414.25|411.85|414.25|411.85|414.25|411.85|414.1|411.7|0
1649433040000|2022-04-08 15:50:40|414.4|412|414.69|412.29|414.69|412.29|414.4|412|0
1649433050000|2022-04-08 15:50:50|414.84|412.44|414.25|411.85|414.99|412.59|414.25|411.85|0
1649433060000|2022-04-08 15:51:00|414.4|412|414.1|411.7|414.4|412|414.1|411.7|0
1649433070000|2022-04-08 15:51:10|413.95|411.55|413.8|411.4|413.95|411.55|413.65|411.25|0
1649433080000|2022-04-08 15:51:20|413.35|410.95|413.35|410.95|413.5|411.1|413.35|410.95|0
1649433090000|2022-04-08 15:51:30|413.65|411.25|413.58|411.18|413.65|411.25|413.5|411.1|0
1649433100000|2022-04-08 15:51:40|413.8|411.4|413.95|411.55|413.95|411.55|413.65|411.25|0
1649433110000|2022-04-08 15:51:50|414.1|411.7|414.25|411.85|414.25|411.85|414.1|411.7|0
1649433120000|2022-04-08 15:52:00|413.95|411.55|414.99|412.59|414.99|412.59|413.95|411.55|0
1649433130000|2022-04-08 15:52:10|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1649433140000|2022-04-08 15:52:20|414.69|412.29|414.4|412|414.69|412.29|414.4|412|0
1649433150000|2022-04-08 15:52:30|414.25|411.85|413.5|411.1|414.25|411.85|413.5|411.1|0
1649433160000|2022-04-08 15:52:40|413.88|411.48|413.95|411.55|413.95|411.55|413.88|411.48|0
1649433170000|2022-04-08 15:52:50|413.5|411.1|413.65|411.25|413.65|411.25|413.5|411.1|0
1649433180000|2022-04-08 15:53:00|413.5|411.1|413.35|410.95|413.65|411.25|413.35|410.95|0
1649433190000|2022-04-08 15:53:10|413.5|411.1|413.05|410.65|413.5|411.1|413.05|410.65|0
1649433200000|2022-04-08 15:53:20|413.2|410.8|412.61|410.21|413.2|410.8|412.61|410.21|0
1649433210000|2022-04-08 15:53:30|412.9|410.5|412.9|410.5|413.05|410.65|412.9|410.5|0
1649433220000|2022-04-08 15:53:40|412.83|410.43|413.5|411.1|413.5|411.1|412.83|410.43|0
1649433230000|2022-04-08 15:53:50|413.35|410.95|413.65|411.25|413.65|411.25|413.35|410.95|0
1649433240000|2022-04-08 15:54:00|413.5|411.1|413.65|411.25|413.8|411.4|413.5|411.1|0
1649433250000|2022-04-08 15:54:10|414.25|411.85|414.1|411.7|414.25|411.85|413.95|411.55|0
1649433260000|2022-04-08 15:54:20|414.25|411.85|414.1|411.7|414.25|411.85|414.1|411.7|0
1649433270000|2022-04-08 15:54:30|414.39|411.99|414.1|411.7|414.39|411.99|414.1|411.7|0
1649433280000|2022-04-08 15:54:40|414.39|411.99|414.69|412.29|414.69|412.29|414.39|411.99|0
1649433290000|2022-04-08 15:54:50|414.84|412.44|414.99|412.59|414.99|412.59|414.54|412.14|0
1649433300000|2022-04-08 15:55:00|414.84|412.44|415.14|412.74|415.14|412.74|414.84|412.44|0
1649433310000|2022-04-08 15:55:10|414.99|412.59|415.59|413.19|415.59|413.19|414.99|412.59|0
1649433320000|2022-04-08 15:55:20|415.74|413.34|415.22|412.82|415.74|413.34|415.22|412.82|0
1649433330000|2022-04-08 15:55:30|414.99|412.59|414.69|412.29|415.14|412.74|414.69|412.29|0
1649433340000|2022-04-08 15:55:40|414.84|412.44|415.59|413.19|415.59|413.19|414.84|412.44|0
1649433350000|2022-04-08 15:55:50|415.29|412.89|415.59|413.19|415.74|413.34|415.29|412.89|0
1649433360000|2022-04-08 15:56:00|415.14|412.74|415.14|412.74|415.14|412.74|415.14|412.74|0
1649433370000|2022-04-08 15:56:10|415.29|412.89|415.14|412.74|415.29|412.89|415.14|412.74|0
1649433380000|2022-04-08 15:56:20|414.99|412.59|414.39|411.99|414.99|412.59|414.39|411.99|0
1649433390000|2022-04-08 15:56:30|414.54|412.14|413.95|411.55|414.54|412.14|413.95|411.55|0
1649433400000|2022-04-08 15:56:40|414.02|411.62|413.8|411.4|414.02|411.62|413.8|411.4|0
1649433410000|2022-04-08 15:56:50|413.65|411.25|413.35|410.95|413.65|411.25|413.35|410.95|0
1649433420000|2022-04-08 15:57:00|413.2|410.8|413.5|411.1|413.5|411.1|413.13|410.73|0
1649433430000|2022-04-08 15:57:10|413.95|411.55|414.1|411.7|414.1|411.7|413.95|411.55|0
1649433440000|2022-04-08 15:57:20|413.5|411.1|413.5|411.1|413.5|411.1|413.35|410.95|0
1649433450000|2022-04-08 15:57:30|413.35|410.95|413.65|411.25|413.65|411.25|413.2|410.8|0
1649433460000|2022-04-08 15:57:40|413.5|411.1|413.2|410.8|413.5|411.1|413.2|410.8|0
1649433470000|2022-04-08 15:57:50|413.05|410.65|412.75|410.35|413.05|410.65|412.75|410.35|0
1649433480000|2022-04-08 15:58:00|413.05|410.65|413.2|410.8|413.2|410.8|413.05|410.65|0
1649433490000|2022-04-08 15:58:10|413.05|410.65|412.9|410.5|413.05|410.65|412.75|410.35|0
1649433500000|2022-04-08 15:58:20|413.2|410.8|413.65|411.25|413.65|411.25|413.2|410.8|0
1649433510000|2022-04-08 15:58:30|413.5|411.1|413.5|411.1|413.5|411.1|413.35|410.95|0
1649433520000|2022-04-08 15:58:40|413.35|410.95|413.2|410.8|413.5|411.1|413.2|410.8|0
1649433530000|2022-04-08 15:58:50|413.43|411.03|413.05|410.65|413.43|411.03|413.05|410.65|0
1649433540000|2022-04-08 15:59:00|412.98|410.58|412.9|410.5|413.2|410.8|412.9|410.5|0
1649433550000|2022-04-08 15:59:10|412.61|410.21|412.46|410.06|412.61|410.21|412.46|410.06|0
1649433560000|2022-04-08 15:59:20|412.75|410.35|413.05|410.65|413.05|410.65|412.75|410.35|0
1649433570000|2022-04-08 15:59:30|412.9|410.5|412.83|410.43|413.05|410.65|412.83|410.43|0
1649433580000|2022-04-08 15:59:40|412.68|410.28|413.5|411.1|413.5|411.1|412.68|410.28|0
1649433590000|2022-04-08 15:59:50|413.43|411.03|413.65|411.25|413.65|411.25|413.35|410.95|0
1649433600000|2022-04-08 16:00:00|413.8|411.4|413.2|410.8|413.8|411.4|413.2|410.8|0
1649433610000|2022-04-08 16:00:10|413.13|410.73|412.01|409.61|413.13|410.73|412.01|409.61|0
1649433620000|2022-04-08 16:00:20|412.16|409.76|412.46|410.06|412.75|410.35|411.94|409.54|0
1649433630000|2022-04-08 16:00:30|412.31|409.91|413.5|411.1|413.5|411.1|412.31|409.91|0
1649433640000|2022-04-08 16:00:40|413.65|411.25|413.43|411.03|413.8|411.4|413.43|411.03|0
1649433650000|2022-04-08 16:00:50|413.2|410.8|413.5|411.1|413.5|411.1|413.2|410.8|0
1649433660000|2022-04-08 16:01:00|413.35|410.95|413.2|410.8|413.65|411.25|413.2|410.8|0
1649433670000|2022-04-08 16:01:10|413.05|410.65|413.05|410.65|413.13|410.73|413.05|410.65|0
1649433680000|2022-04-08 16:01:20|412.9|410.5|413.2|410.8|413.2|410.8|412.75|410.35|0
1649433690000|2022-04-08 16:01:30|413.05|410.65|413.35|410.95|413.35|410.95|413.05|410.65|0
1649433700000|2022-04-08 16:01:40|413.8|411.4|413.35|410.95|413.8|411.4|413.35|410.95|0
1649433710000|2022-04-08 16:01:50|413.05|410.65|412.75|410.35|413.05|410.65|412.6|410.2|0
1649433720000|2022-04-08 16:02:00|413.2|410.8|413.35|410.95|413.35|410.95|413.05|410.65|0
1649433730000|2022-04-08 16:02:10|413.5|411.1|414.02|411.62|414.02|411.62|413.5|411.1|0
1649433740000|2022-04-08 16:02:20|413.94|411.54|413.94|411.54|413.94|411.54|413.8|411.4|0
1649433750000|2022-04-08 16:02:30|413.5|411.1|413.8|411.4|413.8|411.4|413.5|411.1|0
1649433760000|2022-04-08 16:02:40|413.65|411.25|413.8|411.4|413.94|411.54|413.65|411.25|0
1649433770000|2022-04-08 16:02:50|413.87|411.47|413.5|411.1|413.94|411.54|413.5|411.1|0
1649433780000|2022-04-08 16:03:00|413.2|410.8|413.2|410.8|413.2|410.8|413.2|410.8|0
1649433790000|2022-04-08 16:03:10|413.5|411.1|413.35|410.95|413.5|411.1|413.05|410.65|0
1649433800000|2022-04-08 16:03:20|413.65|411.25|413.5|411.1|413.65|411.25|413.35|410.95|0
1649433810000|2022-04-08 16:03:30|413.2|410.8|413.13|410.73|413.2|410.8|413.05|410.65|0
1649433820000|2022-04-08 16:03:40|413.05|410.65|413.05|410.65|413.28|410.88|413.05|410.65|0
1649433830000|2022-04-08 16:03:50|413.2|410.8|412.6|410.2|413.2|410.8|412.6|410.2|0
1649433840000|2022-04-08 16:04:00|412.45|410.05|412.31|409.91|412.45|410.05|412.31|409.91|0
1649433850000|2022-04-08 16:04:10|412.01|409.61|412.16|409.76|412.16|409.76|412.01|409.61|0
1649433860000|2022-04-08 16:04:20|412.31|409.91|412.31|409.91|412.45|410.05|412.31|409.91|0
1649433870000|2022-04-08 16:04:30|412.75|410.35|412.75|410.35|412.75|410.35|412.68|410.28|0
1649433880000|2022-04-08 16:04:40|412.68|410.28|413.05|410.65|413.05|410.65|412.68|410.28|0
1649433890000|2022-04-08 16:04:50|412.9|410.5|412.98|410.58|413.2|410.8|412.9|410.5|0
1649433900000|2022-04-08 16:05:00|413.05|410.65|413.2|410.8|413.2|410.8|413.05|410.65|0
1649433910000|2022-04-08 16:05:10|412.9|410.5|412.16|409.76|412.9|410.5|412.09|409.69|0
1649433920000|2022-04-08 16:05:20|412.31|409.91|412.6|410.2|412.6|410.2|412.31|409.91|0
1649433930000|2022-04-08 16:05:30|412.75|410.35|412.53|410.13|412.9|410.5|412.53|410.13|0
1649433940000|2022-04-08 16:05:40|412.75|410.35|412.9|410.5|412.9|410.5|412.75|410.35|0
1649433950000|2022-04-08 16:05:50|413.05|410.65|413.05|410.65|413.05|410.65|412.98|410.58|0
1649433960000|2022-04-08 16:06:00|413.2|410.8|413.5|411.1|413.5|411.1|413.2|410.8|0
1649433970000|2022-04-08 16:06:10|413.35|410.95|413.2|410.8|413.35|410.95|413.2|410.8|0
1649433980000|2022-04-08 16:06:20|413.35|410.95|413.5|411.1|413.5|411.1|413.35|410.95|0
1649433990000|2022-04-08 16:06:30|413.35|410.95|413.2|410.8|413.5|411.1|413.2|410.8|0
1649434000000|2022-04-08 16:06:40|412.9|410.5|412.9|410.5|412.98|410.58|412.75|410.35|0
1649434010000|2022-04-08 16:06:50|412.75|410.35|413.2|410.8|413.2|410.8|412.75|410.35|0
1649434020000|2022-04-08 16:07:00|413.35|410.95|413.5|411.1|413.5|411.1|413.35|410.95|0
1649434030000|2022-04-08 16:07:10|413.42|411.02|413.2|410.8|413.42|411.02|413.2|410.8|0
1649434040000|2022-04-08 16:07:20|413.35|410.95|413.2|410.8|413.35|410.95|413.05|410.65|0
1649434050000|2022-04-08 16:07:30|413.5|411.1|413.35|410.95|413.5|411.1|413.35|410.95|0
1649434060000|2022-04-08 16:07:40|413.42|411.02|414.09|411.69|414.09|411.69|413.42|411.02|0
1649434070000|2022-04-08 16:07:50|414.39|411.99|414.09|411.69|414.39|411.99|414.09|411.69|0
1649434080000|2022-04-08 16:08:00|414.24|411.84|414.84|412.44|414.84|412.44|414.24|411.84|0
1649434090000|2022-04-08 16:08:10|414.99|412.59|414.54|412.14|414.99|412.59|414.39|411.99|0
1649434100000|2022-04-08 16:08:20|414.69|412.29|414.54|412.14|414.84|412.44|414.54|412.14|0
1649434110000|2022-04-08 16:08:30|414.39|411.99|414.54|412.14|414.54|412.14|414.39|411.99|0
1649434120000|2022-04-08 16:08:40|414.09|411.69|413.79|411.39|414.09|411.69|413.79|411.39|0
1649434130000|2022-04-08 16:08:50|413.64|411.24|413.2|410.8|413.64|411.24|413.2|410.8|0
1649434140000|2022-04-08 16:09:00|412.9|410.5|412.6|410.2|412.9|410.5|412.6|410.2|0
1649434150000|2022-04-08 16:09:10|412.45|410.05|412.45|410.05|412.6|410.2|412.45|410.05|0
1649434160000|2022-04-08 16:09:20|412.75|410.35|413.2|410.8|413.2|410.8|412.75|410.35|0
1649434170000|2022-04-08 16:09:30|413.05|410.65|413.35|410.95|413.35|410.95|412.9|410.5|0
1649434180000|2022-04-08 16:09:40|413.57|411.17|413.79|411.39|413.79|411.39|413.57|411.17|0
1649434190000|2022-04-08 16:09:50|413.64|411.24|413.64|411.24|413.79|411.39|413.64|411.24|0
1649434200000|2022-04-08 16:10:00|413.94|411.54|413.79|411.39|413.94|411.54|413.79|411.39|0
1649434210000|2022-04-08 16:10:10|413.64|411.24|413.94|411.54|413.94|411.54|413.64|411.24|0
1649434220000|2022-04-08 16:10:20|414.09|411.69|414.39|411.99|414.39|411.99|414.09|411.69|0
1649434230000|2022-04-08 16:10:30|414.24|411.84|413.49|411.09|414.24|411.84|413.49|411.09|0
1649434240000|2022-04-08 16:10:40|413.64|411.24|413.35|410.95|413.64|411.24|413.2|410.8|0
1649434250000|2022-04-08 16:10:50|413.2|410.8|412.9|410.5|413.2|410.8|412.9|410.5|0
1649434260000|2022-04-08 16:11:00|412.6|410.2|412.6|410.2|412.75|410.35|412.6|410.2|0
1649434270000|2022-04-08 16:11:10|412.68|410.28|412.15|409.75|412.68|410.28|412.15|409.75|0
1649434280000|2022-04-08 16:11:20|412.01|409.61|412.15|409.75|412.15|409.75|412.01|409.61|0
1649434290000|2022-04-08 16:11:30|412.6|410.2|413.2|410.8|413.2|410.8|412.6|410.2|0
1649434300000|2022-04-08 16:11:40|412.9|410.5|413.34|410.94|413.34|410.94|412.75|410.35|0
1649434310000|2022-04-08 16:11:50|413.2|410.8|413.34|410.94|413.34|410.94|413.05|410.65|0
1649434320000|2022-04-08 16:12:00|413.49|411.09|413.64|411.24|413.64|411.24|413.49|411.09|0
1649434330000|2022-04-08 16:12:10|413.49|411.09|413.49|411.09|413.49|411.09|413.34|410.94|0
1649434340000|2022-04-08 16:12:20|413.64|411.24|413.94|411.54|413.94|411.54|413.64|411.24|0
1649434350000|2022-04-08 16:12:30|414.02|411.62|414.84|412.44|414.84|412.44|414.02|411.62|0
1649434360000|2022-04-08 16:12:40|415.21|412.81|414.84|412.44|415.21|412.81|414.54|412.14|0
1649434370000|2022-04-08 16:12:50|414.69|412.29|414.99|412.59|414.99|412.59|414.69|412.29|0
1649434380000|2022-04-08 16:13:00|415.13|412.73|414.99|412.59|415.13|412.73|414.99|412.59|0
1649434390000|2022-04-08 16:13:10|415.28|412.88|415.43|413.03|415.43|413.03|415.28|412.88|0
1649434400000|2022-04-08 16:13:20|415.58|413.18|415.43|413.03|415.58|413.18|415.43|413.03|0
1649434410000|2022-04-08 16:13:30|415.58|413.18|416.33|413.93|416.33|413.93|415.58|413.18|0
1649434420000|2022-04-08 16:13:40|416.48|414.08|416.33|413.93|416.63|414.23|416.33|413.93|0
1649434430000|2022-04-08 16:13:50|416.18|413.78|415.51|413.11|416.18|413.78|415.51|413.11|0
1649434440000|2022-04-08 16:14:00|415.58|413.18|415.28|412.88|415.58|413.18|415.28|412.88|0
1649434450000|2022-04-08 16:14:10|415.13|412.73|415.21|412.81|415.21|412.81|415.13|412.73|0
1649434460000|2022-04-08 16:14:20|415.13|412.73|414.84|412.44|415.13|412.73|414.84|412.44|0
1649434470000|2022-04-08 16:14:30|414.69|412.29|414.84|412.44|414.84|412.44|414.69|412.29|0
1649434480000|2022-04-08 16:14:40|414.69|412.29|414.54|412.14|414.84|412.44|414.54|412.14|0
1649434490000|2022-04-08 16:14:50|414.39|411.99|414.54|412.14|414.54|412.14|414.39|411.99|0
1649434500000|2022-04-08 16:15:00|414.24|411.84|414.69|412.29|414.69|412.29|414.24|411.84|0
1649434510000|2022-04-08 16:15:10|414.84|412.44|415.43|413.03|415.43|413.03|414.84|412.44|0
1649434520000|2022-04-08 16:15:20|415.28|412.88|415.28|412.88|415.28|412.88|415.13|412.73|0
1649434530000|2022-04-08 16:15:30|416.03|413.63|416.03|413.63|416.03|413.63|415.88|413.48|0
1649434540000|2022-04-08 16:15:40|415.88|413.48|415.73|413.33|415.88|413.48|415.73|413.33|0
1649434550000|2022-04-08 16:15:50|415.58|413.18|416.03|413.63|416.18|413.78|415.58|413.18|0
1649434560000|2022-04-08 16:16:00|415.88|413.48|415.88|413.48|415.88|413.48|415.73|413.33|0
1649434570000|2022-04-08 16:16:10|415.73|413.33|415.43|413.03|415.73|413.33|415.43|413.03|0
1649434580000|2022-04-08 16:16:20|415.28|412.88|414.98|412.58|415.28|412.88|414.98|412.58|0
1649434590000|2022-04-08 16:16:30|415.13|412.73|414.83|412.43|415.13|412.73|414.69|412.29|0
1649434600000|2022-04-08 16:16:40|414.91|412.51|414.54|412.14|414.98|412.58|414.54|412.14|0
1649434610000|2022-04-08 16:16:50|415.13|412.73|415.43|413.03|415.43|413.03|415.13|412.73|0
1649434620000|2022-04-08 16:17:00|414.61|412.21|414.54|412.14|414.69|412.29|414.39|411.99|0
1649434630000|2022-04-08 16:17:10|414.68|412.28|414.39|411.99|414.68|412.28|414.39|411.99|0
1649434640000|2022-04-08 16:17:20|414.24|411.84|414.09|411.69|414.24|411.84|414.09|411.69|0
1649434650000|2022-04-08 16:17:30|413.94|411.54|413.04|410.64|413.94|411.54|413.04|410.64|0
1649434660000|2022-04-08 16:17:40|413.19|410.79|412.9|410.5|413.19|410.79|412.6|410.2|0
1649434670000|2022-04-08 16:17:50|413.04|410.64|413.49|411.09|413.49|411.09|413.04|410.64|0
1649434680000|2022-04-08 16:18:00|413.34|410.94|413.64|411.24|413.64|411.24|413.34|410.94|0
1649434690000|2022-04-08 16:18:10|413.79|411.39|413.49|411.09|413.79|411.39|413.49|411.09|0
1649434700000|2022-04-08 16:18:20|413.79|411.39|413.49|411.09|413.79|411.39|413.49|411.09|0
1649434710000|2022-04-08 16:18:30|413.34|410.94|413.19|410.79|413.34|410.94|413.19|410.79|0
1649434720000|2022-04-08 16:18:40|413.64|411.24|413.19|410.79|413.64|411.24|413.19|410.79|0
1649434730000|2022-04-08 16:18:50|413.04|410.64|413.34|410.94|413.49|411.09|413.04|410.64|0
1649434740000|2022-04-08 16:19:00|413.04|410.64|413.04|410.64|413.34|410.94|413.04|410.64|0
1649434750000|2022-04-08 16:19:10|412.75|410.35|412.3|409.9|412.75|410.35|412.3|409.9|0
1649434760000|2022-04-08 16:19:20|412|409.6|412|409.6|412.15|409.75|412|409.6|0
1649434770000|2022-04-08 16:19:30|411.71|409.31|411.71|409.31|411.71|409.31|411.49|409.09|0
1649434780000|2022-04-08 16:19:40|412|409.6|412|409.6|412.15|409.75|412|409.6|0
1649434790000|2022-04-08 16:19:50|412.3|409.9|412.15|409.75|412.45|410.05|412.15|409.75|0
1649434800000|2022-04-08 16:20:00|412|409.6|412|409.6|412.3|409.9|412|409.6|0
1649434810000|2022-04-08 16:20:10|411.85|409.45|412.15|409.75|412.15|409.75|411.71|409.31|0
1649434820000|2022-04-08 16:20:20|412|409.6|412.3|409.9|412.3|409.9|412|409.6|0
1649434830000|2022-04-08 16:20:30|412.15|409.75|411.26|408.86|412.15|409.75|411.26|408.86|0
1649434840000|2022-04-08 16:20:40|411.56|409.16|412|409.6|412|409.6|411.41|409.01|0
1649434850000|2022-04-08 16:20:50|411.85|409.45|411.85|409.45|411.85|409.45|411.7|409.3|0
1649434860000|2022-04-08 16:21:00|412|409.6|411.7|409.3|412|409.6|411.56|409.16|0
1649434870000|2022-04-08 16:21:10|411.85|409.45|411.7|409.3|411.85|409.45|411.7|409.3|0
1649434880000|2022-04-08 16:21:20|411.41|409.01|411.41|409.01|411.41|409.01|411.26|408.86|0
1649434890000|2022-04-08 16:21:30|410.96|408.56|410.07|407.67|410.96|408.56|410.07|407.67|0
1649434900000|2022-04-08 16:21:40|409.78|407.38|410.07|407.67|410.22|407.82|409.56|407.16|0
1649434910000|2022-04-08 16:21:50|410.15|407.75|410.37|407.97|410.37|407.97|410.15|407.75|0
1649434920000|2022-04-08 16:22:00|409.92|407.52|410.37|407.97|410.37|407.97|409.92|407.52|0
1649434930000|2022-04-08 16:22:10|410.22|407.82|410.22|407.82|410.22|407.82|410.15|407.75|0
1649434940000|2022-04-08 16:22:20|410.37|407.97|410.52|408.12|410.52|408.12|410.37|407.97|0
1649434950000|2022-04-08 16:22:30|410.22|407.82|409.92|407.52|410.22|407.82|409.92|407.52|0
1649434960000|2022-04-08 16:22:40|410.07|407.67|410|407.6|410.07|407.67|409.92|407.52|0
1649434970000|2022-04-08 16:22:50|409.92|407.52|409.92|407.52|410.07|407.67|409.78|407.38|0
1649434980000|2022-04-08 16:23:00|410.07|407.67|410.66|408.26|410.66|408.26|410.07|407.67|0
1649434990000|2022-04-08 16:23:10|410.37|407.97|410.66|408.26|410.66|408.26|410.37|407.97|0
1649435000000|2022-04-08 16:23:20|410.74|408.34|410.52|408.12|410.74|408.34|410.52|408.12|0
1649435010000|2022-04-08 16:23:30|411.26|408.86|411.41|409.01|411.41|409.01|411.26|408.86|0
1649435020000|2022-04-08 16:23:40|411.26|408.86|411.56|409.16|411.56|409.16|411.26|408.86|0
1649435030000|2022-04-08 16:23:50|411.26|408.86|410.96|408.56|411.26|408.86|410.96|408.56|0
1649435040000|2022-04-08 16:24:00|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1649435050000|2022-04-08 16:24:10|411.26|408.86|411.11|408.71|411.26|408.86|411.11|408.71|0
1649435060000|2022-04-08 16:24:20|411.19|408.79|411.11|408.71|411.19|408.79|410.96|408.56|0
1649435070000|2022-04-08 16:24:30|410.81|408.41|410.66|408.26|410.81|408.41|410.66|408.26|0
1649435080000|2022-04-08 16:24:40|410.37|407.97|410.22|407.82|410.52|408.12|410.22|407.82|0
1649435090000|2022-04-08 16:24:50|410.37|407.97|409.92|407.52|410.37|407.97|409.92|407.52|0
1649435100000|2022-04-08 16:25:00|410.07|407.67|410.07|407.67|410.22|407.82|410.07|407.67|0
1649435110000|2022-04-08 16:25:10|410.22|407.82|410.22|407.82|410.22|407.82|410.22|407.82|0
1649435120000|2022-04-08 16:25:20|410.07|407.67|409.92|407.52|410.07|407.67|409.77|407.37|0
1649435130000|2022-04-08 16:25:30|409.77|407.37|409.92|407.52|409.92|407.52|409.63|407.23|0
1649435140000|2022-04-08 16:25:40|409.63|407.23|408.74|406.34|409.63|407.23|408.74|406.34|0
1649435150000|2022-04-08 16:25:50|408.89|406.49|408.74|406.34|409.03|406.63|408.74|406.34|0
1649435160000|2022-04-08 16:26:00|408.59|406.19|409.03|406.63|409.03|406.63|408.59|406.19|0
1649435170000|2022-04-08 16:26:10|409.18|406.78|409.33|406.93|409.33|406.93|409.18|406.78|0
1649435180000|2022-04-08 16:26:20|409.18|406.78|409.63|407.23|409.63|407.23|409.18|406.78|0
1649435190000|2022-04-08 16:26:30|409.48|407.08|409.41|407.01|409.63|407.23|409.41|407.01|0
1649435200000|2022-04-08 16:26:40|409.33|406.93|409.18|406.78|409.33|406.93|409.03|406.63|0
1649435210000|2022-04-08 16:26:50|409.03|406.63|408.74|406.34|409.03|406.63|408.74|406.34|0
1649435220000|2022-04-08 16:27:00|408.59|406.19|408.89|406.49|408.89|406.49|408.59|406.19|0
1649435230000|2022-04-08 16:27:10|409.03|406.63|409.03|406.63|409.03|406.63|408.74|406.34|0
1649435240000|2022-04-08 16:27:20|408.74|406.34|408.89|406.49|408.96|406.56|408.74|406.34|0
1649435250000|2022-04-08 16:27:30|408.74|406.34|408.59|406.19|408.74|406.34|408.59|406.19|0
1649435260000|2022-04-08 16:27:40|408.74|406.34|408.74|406.34|408.89|406.49|408.74|406.34|0
1649435270000|2022-04-08 16:27:50|408.89|406.49|408.74|406.34|408.89|406.49|408.74|406.34|0
1649435280000|2022-04-08 16:28:00|408.89|406.49|406.69|404.29|408.89|406.49|406.69|404.29|0
1649435290000|2022-04-08 16:28:10|406.55|404.15|408.3|405.9|408.3|405.9|406.55|404.15|0
1649435300000|2022-04-08 16:28:20|408.01|405.61|408.01|405.61|408.01|405.61|408.01|405.61|0
1649435310000|2022-04-08 16:28:30|407.86|405.46|407.41|405.01|407.86|405.46|407.41|405.01|0
1649435320000|2022-04-08 16:28:40|407.56|405.16|406.82|404.42|407.71|405.31|406.82|404.42|0
1649435330000|2022-04-08 16:28:50|406.97|404.57|407.41|405.01|407.41|405.01|406.97|404.57|0
1649435340000|2022-04-08 16:29:00|407.27|404.87|406.97|404.57|407.27|404.87|406.97|404.57|0
1649435350000|2022-04-08 16:29:10|406.82|404.42|406.97|404.57|406.97|404.57|406.82|404.42|0
1649435360000|2022-04-08 16:29:20|406.82|404.42|407.27|404.87|407.27|404.87|406.82|404.42|0
1649435370000|2022-04-08 16:29:30|407.41|405.01|407.34|404.94|407.41|405.01|407.27|404.87|0
1649435380000|2022-04-08 16:29:40|407.56|405.16|407.56|405.16|407.56|405.16|407.49|405.09|0
1649435390000|2022-04-08 16:29:50|407.71|405.31|407.94|405.54|407.94|405.54|407.71|405.31|0
1649435400000|2022-04-08 16:30:00|408.01|405.61|408.01|405.61|408.01|405.61|407.79|405.39|0
1649435410000|2022-04-08 16:30:10|408.15|405.75|408.3|405.9|408.3|405.9|408.01|405.61|0
1649435420000|2022-04-08 16:30:20|408.45|406.05|408.6|406.2|408.6|406.2|408.45|406.05|0
1649435430000|2022-04-08 16:30:30|408.75|406.35|408.6|406.2|408.75|406.35|408.6|406.2|0
1649435440000|2022-04-08 16:30:40|408.89|406.49|408.75|406.35|408.89|406.49|408.75|406.35|0
1649435450000|2022-04-08 16:30:50|408.6|406.2|408.89|406.49|408.89|406.49|408.6|406.2|0
1649435460000|2022-04-08 16:31:00|409.04|406.64|408.89|406.49|409.04|406.64|408.89|406.49|0
1649435470000|2022-04-08 16:31:10|409.04|406.64|409.64|407.24|409.64|407.24|409.04|406.64|0
1649435480000|2022-04-08 16:31:20|409.49|407.09|409.78|407.38|409.93|407.53|409.49|407.09|0
1649435490000|2022-04-08 16:31:30|410.38|407.98|410.82|408.42|410.82|408.42|410.38|407.98|0
1649435500000|2022-04-08 16:31:40|410.08|407.68|409.93|407.53|410.08|407.68|409.93|407.53|0
1649435510000|2022-04-08 16:31:50|410.08|407.68|410.38|407.98|410.38|407.98|410.08|407.68|0
1649435520000|2022-04-08 16:32:00|410.08|407.68|410.08|407.68|410.08|407.68|409.93|407.53|0
1649435530000|2022-04-08 16:32:10|410.23|407.83|410.08|407.68|410.23|407.83|410.08|407.68|0
1649435540000|2022-04-08 16:32:20|409.93|407.53|409.93|407.53|410.23|407.83|409.93|407.53|0
1649435550000|2022-04-08 16:32:30|410.38|407.98|410.9|408.5|410.9|408.5|410.38|407.98|0
1649435560000|2022-04-08 16:32:40|410.82|408.42|411.27|408.87|411.57|409.17|410.82|408.42|0
1649435570000|2022-04-08 16:32:50|411.42|409.02|411.72|409.32|411.72|409.32|411.42|409.02|0
1649435580000|2022-04-08 16:33:00|411.42|409.02|411.86|409.46|411.86|409.46|411.42|409.02|0
1649435590000|2022-04-08 16:33:10|411.94|409.54|411.72|409.32|411.94|409.54|411.72|409.32|0
1649435600000|2022-04-08 16:33:20|411.64|409.24|411.27|408.87|411.64|409.24|411.27|408.87|0
1649435610000|2022-04-08 16:33:30|411.12|408.72|410.97|408.57|411.12|408.72|410.67|408.27|0
1649435620000|2022-04-08 16:33:40|410.82|408.42|410.67|408.27|410.97|408.57|410.67|408.27|0
1649435630000|2022-04-08 16:33:50|410.75|408.35|410.97|408.57|410.97|408.57|410.75|408.35|0
1649435640000|2022-04-08 16:34:00|410.82|408.42|410.82|408.42|410.82|408.42|410.67|408.27|0
1649435650000|2022-04-08 16:34:10|410.67|408.27|411.42|409.02|411.42|409.02|410.67|408.27|0
1649435660000|2022-04-08 16:34:20|411.27|408.87|411.27|408.87|411.27|408.87|411.12|408.72|0
1649435670000|2022-04-08 16:34:30|411.12|408.72|411.12|408.72|411.27|408.87|411.12|408.72|0
1649435680000|2022-04-08 16:34:40|411.27|408.87|411.27|408.87|411.27|408.87|411.12|408.72|0
1649435690000|2022-04-08 16:34:50|411.12|408.72|411.57|409.17|411.57|409.17|411.12|408.72|0
1649435700000|2022-04-08 16:35:00|410.97|408.57|410.82|408.42|411.12|408.72|410.82|408.42|0
1649435710000|2022-04-08 16:35:10|410.67|408.27|410.52|408.12|410.67|408.27|410.52|408.12|0
1649435720000|2022-04-08 16:35:20|410.67|408.27|411.12|408.72|411.12|408.72|410.67|408.27|0
1649435730000|2022-04-08 16:35:30|410.97|408.57|410.82|408.42|410.97|408.57|410.82|408.42|0
1649435740000|2022-04-08 16:35:40|410.97|408.57|410.97|408.57|411.12|408.72|410.97|408.57|0
1649435750000|2022-04-08 16:35:50|411.71|409.31|411.57|409.17|411.71|409.31|411.57|409.17|0
1649435760000|2022-04-08 16:36:00|411.27|408.87|411.57|409.17|411.57|409.17|411.27|408.87|0
1649435770000|2022-04-08 16:36:10|411.42|409.02|411.27|408.87|411.42|409.02|411.27|408.87|0
1649435780000|2022-04-08 16:36:20|411.42|409.02|411.27|408.87|411.42|409.02|411.27|408.87|0
1649435790000|2022-04-08 16:36:30|411.12|408.72|410.97|408.57|411.12|408.72|410.97|408.57|0
1649435800000|2022-04-08 16:36:40|410.82|408.42|410.82|408.42|410.82|408.42|410.67|408.27|0
1649435810000|2022-04-08 16:36:50|410.67|408.27|410.67|408.27|410.82|408.42|410.67|408.27|0
1649435820000|2022-04-08 16:37:00|410.82|408.42|410.67|408.27|410.97|408.57|410.67|408.27|0
1649435830000|2022-04-08 16:37:10|410.82|408.42|410.67|408.27|410.82|408.42|410.67|408.27|0
1649435840000|2022-04-08 16:37:20|410.82|408.42|411.12|408.72|411.12|408.72|410.82|408.42|0
1649435850000|2022-04-08 16:37:30|411.27|408.87|411.42|409.02|411.57|409.17|411.27|408.87|0
1649435860000|2022-04-08 16:37:40|411.12|408.72|411.05|408.65|411.12|408.72|411.05|408.65|0
1649435870000|2022-04-08 16:37:50|410.97|408.57|410.97|408.57|411.05|408.65|410.97|408.57|0
1649435880000|2022-04-08 16:38:00|411.12|408.72|410.67|408.27|411.12|408.72|410.67|408.27|0
1649435890000|2022-04-08 16:38:10|410.52|408.12|410.38|407.98|410.52|408.12|410.38|407.98|0
1649435900000|2022-04-08 16:38:20|410.52|408.12|411.12|408.72|411.27|408.87|410.38|407.98|0
1649435910000|2022-04-08 16:38:30|410.97|408.57|410.52|408.12|410.97|408.57|410.52|408.12|0
1649435920000|2022-04-08 16:38:40|410.38|407.98|410.52|408.12|410.52|408.12|410.38|407.98|0
1649435930000|2022-04-08 16:38:50|410.38|407.98|410.52|408.12|410.67|408.27|410.38|407.98|0
1649435940000|2022-04-08 16:39:00|410.38|407.98|410.37|407.97|410.38|407.98|410.23|407.83|0
1649435950000|2022-04-08 16:39:10|410.23|407.83|410.37|407.97|410.37|407.97|410.23|407.83|0
1649435960000|2022-04-08 16:39:20|410.52|408.12|410.23|407.83|410.67|408.27|410.23|407.83|0
1649435970000|2022-04-08 16:39:30|410.37|407.97|410.08|407.68|410.37|407.97|410.08|407.68|0
1649435980000|2022-04-08 16:39:40|410.23|407.83|410.08|407.68|410.23|407.83|410.08|407.68|0
1649436000000|2022-04-08 16:40:00|409.93|407.53|410.08|407.68|410.23|407.83|409.93|407.53|0
1649436010000|2022-04-08 16:40:10|410.37|407.97|410.37|407.97|410.45|408.05|410.37|407.97|0
1649436020000|2022-04-08 16:40:20|410.52|408.12|410.75|408.35|410.75|408.35|410.52|408.12|0
1649436030000|2022-04-08 16:40:30|410.82|408.42|410.23|407.83|410.82|408.42|410.23|407.83|0
1649436040000|2022-04-08 16:40:40|410.08|407.68|410.08|407.68|410.23|407.83|410.08|407.68|0
1649436050000|2022-04-08 16:40:50|409.93|407.53|409.78|407.38|409.93|407.53|409.78|407.38|0
1649436060000|2022-04-08 16:41:00|409.93|407.53|409.48|407.08|409.93|407.53|409.48|407.08|0
1649436070000|2022-04-08 16:41:10|409.63|407.23|409.48|407.08|409.78|407.38|409.48|407.08|0
1649436080000|2022-04-08 16:41:20|409.34|406.94|409.34|406.94|409.34|406.94|408.89|406.49|0
1649436090000|2022-04-08 16:41:30|409.63|407.23|409.93|407.53|409.93|407.53|409.63|407.23|0
1649436100000|2022-04-08 16:41:40|410.08|407.68|409.71|407.31|410.08|407.68|409.71|407.31|0
1649436110000|2022-04-08 16:41:50|410.08|407.68|410.23|407.83|410.23|407.83|409.93|407.53|0
1649436120000|2022-04-08 16:42:00|410.08|407.68|409.93|407.53|410.08|407.68|409.78|407.38|0
1649436130000|2022-04-08 16:42:10|410.01|407.61|409.93|407.53|410.01|407.61|409.78|407.38|0
1649436140000|2022-04-08 16:42:20|409.63|407.23|410.67|408.27|410.67|408.27|409.48|407.08|0
1649436150000|2022-04-08 16:42:30|410.52|408.12|410.52|408.12|410.97|408.57|410.52|408.12|0
1649436160000|2022-04-08 16:42:40|410.37|407.97|410.23|407.83|410.37|407.97|409.93|407.53|0
1649436170000|2022-04-08 16:42:50|410.08|407.68|410.23|407.83|410.23|407.83|410.08|407.68|0
1649436180000|2022-04-08 16:43:00|410.08|407.68|410.6|408.2|410.67|408.27|410.08|407.68|0
1649436190000|2022-04-08 16:43:10|410.82|408.42|410.97|408.57|411.12|408.72|410.82|408.42|0
1649436200000|2022-04-08 16:43:20|411.12|408.72|411.05|408.65|411.27|408.87|411.05|408.65|0
1649436210000|2022-04-08 16:43:30|411.12|408.72|411.27|408.87|411.27|408.87|410.97|408.57|0
1649436220000|2022-04-08 16:43:40|411.41|409.01|411.27|408.87|411.41|409.01|411.12|408.72|0
1649436230000|2022-04-08 16:43:50|411.12|408.72|410.97|408.57|411.27|408.87|410.97|408.57|0
1649436240000|2022-04-08 16:44:00|411.12|408.72|411.27|408.87|411.41|409.01|411.12|408.72|0
1649436250000|2022-04-08 16:44:10|411.12|408.72|410.22|407.82|411.12|408.72|410.22|407.82|0
1649436260000|2022-04-08 16:44:20|410.37|407.97|410.67|408.27|410.67|408.27|410.37|407.97|0
1649436270000|2022-04-08 16:44:30|410.82|408.42|410.82|408.42|410.82|408.42|410.67|408.27|0
1649436280000|2022-04-08 16:44:40|410.67|408.27|410.75|408.35|410.75|408.35|410.67|408.27|0
1649436290000|2022-04-08 16:44:50|410.82|408.42|410.97|408.57|410.97|408.57|410.82|408.42|0
1649436300000|2022-04-08 16:45:00|411.12|408.72|410.97|408.57|411.12|408.72|410.97|408.57|0
1649436310000|2022-04-08 16:45:10|410.82|408.42|411.26|408.86|411.26|408.86|410.82|408.42|0
1649436320000|2022-04-08 16:45:20|411.41|409.01|411.12|408.72|411.41|409.01|410.97|408.57|0
1649436330000|2022-04-08 16:45:30|410.97|408.57|410.67|408.27|410.97|408.57|410.52|408.12|0
1649436340000|2022-04-08 16:45:40|410.6|408.2|410.08|407.68|410.6|408.2|410.08|407.68|0
1649436350000|2022-04-08 16:45:50|410.22|407.82|410.52|408.12|410.52|408.12|410.22|407.82|0
1649436360000|2022-04-08 16:46:00|410.67|408.27|410.67|408.27|410.67|408.27|410.67|408.27|0
1649436370000|2022-04-08 16:46:10|410.37|407.97|410.45|408.05|410.45|408.05|410.37|407.97|0
1649436380000|2022-04-08 16:46:20|410.82|408.42|410.9|408.5|410.9|408.5|410.82|408.42|0
1649436390000|2022-04-08 16:46:30|410.97|408.57|411.12|408.72|411.12|408.72|410.97|408.57|0
1649436400000|2022-04-08 16:46:40|410.97|408.57|410.67|408.27|410.97|408.57|410.67|408.27|0
1649436410000|2022-04-08 16:46:50|410.82|408.42|410.82|408.42|410.82|408.42|410.67|408.27|0
1649436420000|2022-04-08 16:47:00|410.75|408.35|410.82|408.42|410.82|408.42|410.67|408.27|0
1649436430000|2022-04-08 16:47:10|410.75|408.35|411.26|408.86|411.26|408.86|410.75|408.35|0
1649436440000|2022-04-08 16:47:20|411.41|409.01|411.41|409.01|411.41|409.01|411.26|408.86|0
1649436450000|2022-04-08 16:47:30|411.34|408.94|411.12|408.72|411.41|409.01|411.12|408.72|0
1649436460000|2022-04-08 16:47:40|411.11|408.71|411.41|409.01|411.41|409.01|411.11|408.71|0
1649436470000|2022-04-08 16:47:50|411.26|408.86|411.41|409.01|411.56|409.16|411.26|408.86|0
1649436480000|2022-04-08 16:48:00|411.56|409.16|411.26|408.86|411.71|409.31|411.26|408.86|0
1649436490000|2022-04-08 16:48:10|411.86|409.46|412.31|409.91|412.31|409.91|411.86|409.46|0
1649436500000|2022-04-08 16:48:20|412.45|410.05|412.45|410.05|412.45|410.05|412.31|409.91|0
1649436510000|2022-04-08 16:48:30|412.31|409.91|412.45|410.05|412.45|410.05|412.23|409.83|0
1649436520000|2022-04-08 16:48:40|412.31|409.91|412.31|409.91|412.45|410.05|412.31|409.91|0
1649436530000|2022-04-08 16:48:50|412.16|409.76|412.01|409.61|412.16|409.76|411.86|409.46|0
1649436540000|2022-04-08 16:49:00|412.16|409.76|412.6|410.2|412.6|410.2|412.16|409.76|0
1649436550000|2022-04-08 16:49:10|412.45|410.05|412.45|410.05|412.75|410.35|412.45|410.05|0
1649436560000|2022-04-08 16:49:20|412.6|410.2|412.45|410.05|412.6|410.2|412.45|410.05|0
1649436570000|2022-04-08 16:49:30|412.31|409.91|412.6|410.2|412.6|410.2|412.31|409.91|0
1649436580000|2022-04-08 16:49:40|413.05|410.65|412.9|410.5|413.05|410.65|412.9|410.5|0
1649436590000|2022-04-08 16:49:50|412.98|410.58|412.75|410.35|412.98|410.58|412.68|410.28|0
1649436600000|2022-04-08 16:50:00|412.6|410.2|412.6|410.2|412.75|410.35|412.6|410.2|0
1649436610000|2022-04-08 16:50:10|412.45|410.05|412.6|410.2|412.6|410.2|412.3|409.9|0
1649436620000|2022-04-08 16:50:20|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1649436630000|2022-04-08 16:50:30|412.6|410.2|412.45|410.05|412.6|410.2|412.45|410.05|0
1649436640000|2022-04-08 16:50:40|412.3|409.9|412.6|410.2|412.6|410.2|412.3|409.9|0
1649436650000|2022-04-08 16:50:50|412.45|410.05|412.53|410.13|412.6|410.2|412.45|410.05|0
1649436660000|2022-04-08 16:51:00|412.75|410.35|412.75|410.35|412.9|410.5|412.75|410.35|0
1649436670000|2022-04-08 16:51:10|412.9|410.5|413.35|410.95|413.35|410.95|412.9|410.5|0
1649436680000|2022-04-08 16:51:20|413.43|411.03|413.35|410.95|413.5|411.1|413.35|410.95|0
1649436690000|2022-04-08 16:51:30|413.2|410.8|413.35|410.95|413.35|410.95|413.2|410.8|0
1649436700000|2022-04-08 16:51:40|413.43|411.03|413.5|411.1|413.5|411.1|413.35|410.95|0
1649436710000|2022-04-08 16:51:50|413.35|410.95|413.35|410.95|413.35|410.95|413.35|410.95|0
1649436720000|2022-04-08 16:52:00|413.2|410.8|413.05|410.65|413.2|410.8|412.9|410.5|0
1649436730000|2022-04-08 16:52:10|412.98|410.58|412.9|410.5|412.98|410.58|412.9|410.5|0
1649436740000|2022-04-08 16:52:20|412.75|410.35|412.08|409.68|412.75|410.35|412.08|409.68|0
1649436750000|2022-04-08 16:52:30|412.01|409.61|411.56|409.16|412.01|409.61|411.56|409.16|0
1649436760000|2022-04-08 16:52:40|411.71|409.31|411.71|409.31|411.86|409.46|411.71|409.31|0
1649436770000|2022-04-08 16:52:50|411.56|409.16|410.67|408.27|411.56|409.16|410.67|408.27|0
1649436780000|2022-04-08 16:53:00|410.37|407.97|410.52|408.12|410.52|408.12|410.37|407.97|0
1649436790000|2022-04-08 16:53:10|410.37|407.97|410.07|407.67|410.37|407.97|409.92|407.52|0
1649436800000|2022-04-08 16:53:20|409.92|407.52|410.67|408.27|410.67|408.27|409.92|407.52|0
1649436810000|2022-04-08 16:53:30|410.82|408.42|410.67|408.27|410.82|408.42|410.67|408.27|0
1649436820000|2022-04-08 16:53:40|410.82|408.42|411.11|408.71|411.41|409.01|410.82|408.42|0
1649436830000|2022-04-08 16:53:50|410.82|408.42|411.11|408.71|411.11|408.71|410.82|408.42|0
1649436840000|2022-04-08 16:54:00|411.41|409.01|410.67|408.27|411.41|409.01|410.67|408.27|0
1649436850000|2022-04-08 16:54:10|410.52|408.12|410.37|407.97|410.67|408.27|410.37|407.97|0
1649436860000|2022-04-08 16:54:20|410.22|407.82|410.37|407.97|410.37|407.97|410.22|407.82|0
1649436870000|2022-04-08 16:54:30|409.92|407.52|410.22|407.82|410.37|407.97|409.92|407.52|0
1649436880000|2022-04-08 16:54:40|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1649436890000|2022-04-08 16:54:50|410.22|407.82|410.52|408.12|410.52|408.12|410.22|407.82|0
1649436900000|2022-04-08 16:55:00|410.67|408.27|410.52|408.12|410.67|408.27|410.52|408.12|0
1649436910000|2022-04-08 16:55:10|410.37|407.97|410.37|407.97|410.67|408.27|410.37|407.97|0
1649436920000|2022-04-08 16:55:20|410.22|407.82|410.07|407.67|410.22|407.82|410.07|407.67|0
1649436930000|2022-04-08 16:55:30|410.22|407.82|410.37|407.97|410.37|407.97|410.22|407.82|0
1649436940000|2022-04-08 16:55:40|410.45|408.05|410.59|408.19|410.59|408.19|410.45|408.05|0
1649436950000|2022-04-08 16:55:50|410.52|408.12|410.37|407.97|410.52|408.12|410.37|407.97|0
1649436960000|2022-04-08 16:56:00|410.67|408.27|410.67|408.27|410.81|408.41|410.67|408.27|0
1649436970000|2022-04-08 16:56:10|410.52|408.12|410.22|407.82|410.52|408.12|410.22|407.82|0
1649436980000|2022-04-08 16:56:20|410.07|407.67|410.07|407.67|410.07|407.67|410.07|407.67|0
1649436990000|2022-04-08 16:56:30|409.92|407.52|410.67|408.27|410.67|408.27|409.92|407.52|0
1649437000000|2022-04-08 16:56:40|410.81|408.41|410.52|408.12|410.81|408.41|410.52|408.12|0
1649437010000|2022-04-08 16:56:50|410.67|408.27|410.81|408.41|410.81|408.41|410.67|408.27|0
1649437020000|2022-04-08 16:57:00|410.67|408.27|410.07|407.67|410.67|408.27|410.07|407.67|0
1649437030000|2022-04-08 16:57:10|409.92|407.52|410.07|407.67|410.07|407.67|409.92|407.52|0
1649437040000|2022-04-08 16:57:20|409.92|407.52|409.92|407.52|409.92|407.52|409.77|407.37|0
1649437050000|2022-04-08 16:57:30|409.63|407.23|409.48|407.08|409.63|407.23|409.48|407.08|0
1649437060000|2022-04-08 16:57:40|409.63|407.23|409.92|407.52|409.92|407.52|409.63|407.23|0
1649437070000|2022-04-08 16:57:50|410.07|407.67|409.77|407.37|410.07|407.67|409.77|407.37|0
1649437080000|2022-04-08 16:58:00|409.7|407.3|409.92|407.52|409.92|407.52|409.7|407.3|0
1649437090000|2022-04-08 16:58:10|409.77|407.37|409.63|407.23|409.77|407.37|409.48|407.08|0
1649437100000|2022-04-08 16:58:20|409.77|407.37|409.77|407.37|409.92|407.52|409.77|407.37|0
1649437110000|2022-04-08 16:58:30|409.48|407.08|409.18|406.78|409.48|407.08|409.18|406.78|0
1649437120000|2022-04-08 16:58:40|409.03|406.63|409.18|406.78|409.18|406.78|409.03|406.63|0
1649437130000|2022-04-08 16:58:50|409.03|406.63|409.63|407.23|409.63|407.23|409.03|406.63|0
1649437140000|2022-04-08 16:59:00|409.33|406.93|408.88|406.48|409.33|406.93|408.88|406.48|0
1649437150000|2022-04-08 16:59:10|409.18|406.78|409.63|407.23|409.63|407.23|409.18|406.78|0
1649437160000|2022-04-08 16:59:20|409.77|407.37|409.92|407.52|409.92|407.52|409.77|407.37|0
1649437170000|2022-04-08 16:59:30|410.07|407.67|409.63|407.23|410.07|407.67|409.63|407.23|0
1649437180000|2022-04-08 16:59:40|409.85|407.45|409.63|407.23|409.85|407.45|409.33|406.93|0
1649437190000|2022-04-08 16:59:50|409.48|407.08|409.33|406.93|409.48|407.08|409.26|406.86|0
1649437200000|2022-04-08 17:00:00|409.48|407.08|409.62|407.22|409.62|407.22|409.18|406.78|0
1649437210000|2022-04-08 17:00:10|409.33|406.93|409.62|407.22|409.62|407.22|409.33|406.93|0
1649437220000|2022-04-08 17:00:20|409.77|407.37|409.92|407.52|409.92|407.52|409.77|407.37|0
1649437230000|2022-04-08 17:00:30|410.07|407.67|409.92|407.52|410.07|407.67|409.92|407.52|0
1649437240000|2022-04-08 17:00:40|409.77|407.37|409.92|407.52|409.92|407.52|409.62|407.22|0
1649437250000|2022-04-08 17:00:50|410.07|407.67|410.07|407.67|410.22|407.82|410.07|407.67|0
1649437260000|2022-04-08 17:01:00|409.92|407.52|410.66|408.26|410.66|408.26|409.92|407.52|0
1649437270000|2022-04-08 17:01:10|410.81|408.41|410.52|408.12|410.81|408.41|410.52|408.12|0
1649437280000|2022-04-08 17:01:20|410.66|408.26|410.81|408.41|410.89|408.49|410.59|408.19|0
1649437290000|2022-04-08 17:01:30|410.96|408.56|410.66|408.26|410.96|408.56|410.37|407.97|0
1649437300000|2022-04-08 17:01:40|410.81|408.41|410.96|408.56|411.11|408.71|410.81|408.41|0
1649437310000|2022-04-08 17:01:50|410.66|408.26|410.81|408.41|410.81|408.41|410.66|408.26|0
1649437320000|2022-04-08 17:02:00|410.66|408.26|410.81|408.41|410.81|408.41|410.66|408.26|0
1649437330000|2022-04-08 17:02:10|410.96|408.56|410.96|408.56|411.11|408.71|410.96|408.56|0
1649437340000|2022-04-08 17:02:20|410.81|408.41|410.81|408.41|410.81|408.41|410.81|408.41|0
1649437350000|2022-04-08 17:02:30|410.66|408.26|410.96|408.56|410.96|408.56|410.66|408.26|0
1649437360000|2022-04-08 17:02:40|411.11|408.71|411.7|409.3|411.7|409.3|411.11|408.71|0
1649437370000|2022-04-08 17:02:50|411.78|409.38|412|409.6|412|409.6|411.78|409.38|0
1649437380000|2022-04-08 17:03:00|411.56|409.16|412.3|409.9|412.3|409.9|411.56|409.16|0
1649437390000|2022-04-08 17:03:10|412|409.6|412.3|409.9|412.3|409.9|412|409.6|0
1649437400000|2022-04-08 17:03:20|412|409.6|411.7|409.3|412|409.6|411.7|409.3|0
1649437410000|2022-04-08 17:03:30|411.56|409.16|411.41|409.01|411.56|409.16|411.41|409.01|0
1649437420000|2022-04-08 17:03:40|411.26|408.86|411.11|408.71|411.41|409.01|411.11|408.71|0
1649437430000|2022-04-08 17:03:50|410.96|408.56|411.19|408.79|411.19|408.79|410.96|408.56|0
1649437440000|2022-04-08 17:04:00|411.26|408.86|411.56|409.16|411.56|409.16|411.26|408.86|0
1649437450000|2022-04-08 17:04:10|411.85|409.45|411.7|409.3|411.85|409.45|411.7|409.3|0
1649437460000|2022-04-08 17:04:20|411.56|409.16|411.26|408.86|411.63|409.23|411.26|408.86|0
1649437470000|2022-04-08 17:04:30|411.33|408.93|411.26|408.86|411.33|408.93|411.11|408.71|0
1649437480000|2022-04-08 17:04:40|411.11|408.71|411.11|408.71|411.11|408.71|411.04|408.64|0
1649437490000|2022-04-08 17:04:50|410.96|408.56|410.37|407.97|410.96|408.56|410.37|407.97|0
1649437500000|2022-04-08 17:05:00|410.66|408.26|410.96|408.56|410.96|408.56|410.66|408.26|0
1649437510000|2022-04-08 17:05:10|411.11|408.71|410.37|407.97|411.11|408.71|410.37|407.97|0
1649437520000|2022-04-08 17:05:20|410.81|408.41|411.04|408.64|411.04|408.64|410.81|408.41|0
1649437530000|2022-04-08 17:05:30|410.96|408.56|411.11|408.71|411.26|408.86|410.96|408.56|0
1649437540000|2022-04-08 17:05:40|410.96|408.56|411.04|408.64|411.11|408.71|410.96|408.56|0
1649437550000|2022-04-08 17:05:50|410.96|408.56|410.96|408.56|410.96|408.56|410.66|408.26|0
1649437560000|2022-04-08 17:06:00|411.26|408.86|411.41|409.01|411.41|409.01|411.26|408.86|0
1649437570000|2022-04-08 17:06:10|411.55|409.15|411.7|409.3|411.7|409.3|411.55|409.15|0
1649437580000|2022-04-08 17:06:20|411.85|409.45|411.85|409.45|411.85|409.45|411.85|409.45|0
1649437590000|2022-04-08 17:06:30|411.93|409.53|412.3|409.9|412.3|409.9|411.93|409.53|0
1649437600000|2022-04-08 17:06:40|412.15|409.75|412.38|409.98|412.38|409.98|412.15|409.75|0
1649437610000|2022-04-08 17:06:50|412.3|409.9|412.6|410.2|412.6|410.2|412.3|409.9|0
1649437620000|2022-04-08 17:07:00|412.3|409.9|412.3|409.9|412.45|410.05|412.15|409.75|0
1649437630000|2022-04-08 17:07:10|412.15|409.75|411.85|409.45|412.15|409.75|411.85|409.45|0
1649437640000|2022-04-08 17:07:20|412|409.6|411.85|409.45|412|409.6|411.85|409.45|0
1649437650000|2022-04-08 17:07:30|411.7|409.3|411.7|409.3|411.85|409.45|411.7|409.3|0
1649437660000|2022-04-08 17:07:40|411.63|409.23|411.41|409.01|411.63|409.23|411.41|409.01|0
1649437670000|2022-04-08 17:07:50|411.26|408.86|411.11|408.71|411.26|408.86|411.11|408.71|0
1649437680000|2022-04-08 17:08:00|411.26|408.86|411.11|408.71|411.4|409|411.11|408.71|0
1649437690000|2022-04-08 17:08:10|410.81|408.41|410.96|408.56|410.96|408.56|410.81|408.41|0
1649437700000|2022-04-08 17:08:20|411.33|408.93|411.85|409.45|411.85|409.45|411.33|408.93|0
1649437710000|2022-04-08 17:08:30|411.7|409.3|412|409.6|412|409.6|411.7|409.3|0
1649437720000|2022-04-08 17:08:40|411.85|409.45|411.55|409.15|411.85|409.45|411.55|409.15|0
1649437730000|2022-04-08 17:08:50|411.63|409.23|411.4|409|411.63|409.23|411.4|409|0
1649437740000|2022-04-08 17:09:00|411.26|408.86|411.04|408.64|411.26|408.86|411.04|408.64|0
1649437750000|2022-04-08 17:09:10|411.11|408.71|411.11|408.71|411.26|408.86|411.11|408.71|0
1649437760000|2022-04-08 17:09:20|411.26|408.86|411.11|408.71|411.26|408.86|411.11|408.71|0
1649437770000|2022-04-08 17:09:30|410.96|408.56|410.81|408.41|410.96|408.56|410.81|408.41|0
1649437780000|2022-04-08 17:09:40|410.66|408.26|410.66|408.26|410.74|408.34|410.66|408.26|0
1649437790000|2022-04-08 17:09:50|410.81|408.41|410.81|408.41|410.89|408.49|410.66|408.26|0
1649437800000|2022-04-08 17:10:00|410.51|408.11|410.66|408.26|410.66|408.26|410.51|408.11|0
1649437810000|2022-04-08 17:10:10|410.51|408.11|410.74|408.34|410.74|408.34|410.51|408.11|0
1649437820000|2022-04-08 17:10:20|411.04|408.64|410.96|408.56|411.11|408.71|410.96|408.56|0
1649437830000|2022-04-08 17:10:30|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1649437840000|2022-04-08 17:10:40|410.96|408.56|411.11|408.71|411.11|408.71|410.81|408.41|0
1649437850000|2022-04-08 17:10:50|411.26|408.86|411.4|409|411.4|409|411.26|408.86|0
1649437860000|2022-04-08 17:11:00|411.11|408.71|411.26|408.86|411.26|408.86|410.96|408.56|0
1649437870000|2022-04-08 17:11:10|411.4|409|411.4|409|411.55|409.15|411.4|409|0
1649437880000|2022-04-08 17:11:20|411.55|409.15|412.15|409.75|412.15|409.75|411.55|409.15|0
1649437900000|2022-04-08 17:11:40|412.3|409.9|412.45|410.05|412.6|410.2|412.3|409.9|0
1649437910000|2022-04-08 17:11:50|412.74|410.34|412.59|410.19|412.74|410.34|412.59|410.19|0
1649437920000|2022-04-08 17:12:00|412.89|410.49|412.89|410.49|413.34|410.94|412.89|410.49|0
1649437930000|2022-04-08 17:12:10|412.74|410.34|412.74|410.34|412.89|410.49|412.67|410.27|0
1649437940000|2022-04-08 17:12:20|412.45|410.05|412.89|410.49|412.89|410.49|412.45|410.05|0
1649437960000|2022-04-08 17:12:40|412.74|410.34|412.74|410.34|412.89|410.49|412.59|410.19|0
1649437970000|2022-04-08 17:12:50|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1649437980000|2022-04-08 17:13:00|413.04|410.64|413.04|410.64|413.12|410.72|413.04|410.64|0
1649437990000|2022-04-08 17:13:10|412.89|410.49|413.19|410.79|413.19|410.79|412.89|410.49|0
1649438000000|2022-04-08 17:13:20|413.04|410.64|413.64|411.24|413.64|411.24|413.04|410.64|0
1649438010000|2022-04-08 17:13:30|413.79|411.39|413.64|411.24|413.79|411.39|413.49|411.09|0
1649438020000|2022-04-08 17:13:40|413.79|411.39|413.49|411.09|413.79|411.39|413.49|411.09|0
1649438030000|2022-04-08 17:13:50|413.64|411.24|413.79|411.39|413.79|411.39|413.64|411.24|0
1649438040000|2022-04-08 17:14:00|413.64|411.24|413.64|411.24|413.79|411.39|413.64|411.24|0
1649438050000|2022-04-08 17:14:10|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1649438060000|2022-04-08 17:14:20|413.42|411.02|413.34|410.94|413.42|411.02|413.34|410.94|0
1649438070000|2022-04-08 17:14:30|413.49|411.09|413.34|410.94|413.49|411.09|413.34|410.94|0
1649438080000|2022-04-08 17:14:40|413.19|410.79|413.64|411.24|413.64|411.24|413.19|410.79|0
1649438090000|2022-04-08 17:14:50|413.79|411.39|413.79|411.39|413.79|411.39|413.64|411.24|0
1649438100000|2022-04-08 17:15:00|413.64|411.24|413.79|411.39|413.87|411.47|413.64|411.24|0
1649438110000|2022-04-08 17:15:10|413.64|411.24|413.34|410.94|413.64|411.24|413.34|410.94|0
1649438120000|2022-04-08 17:15:20|413.49|411.09|413.79|411.39|413.79|411.39|413.49|411.09|0
1649438130000|2022-04-08 17:15:30|413.64|411.24|413.94|411.54|413.94|411.54|413.49|411.09|0
1649438140000|2022-04-08 17:15:40|414.09|411.69|414.09|411.69|414.09|411.69|413.94|411.54|0
1649438150000|2022-04-08 17:15:50|414.24|411.84|414.24|411.84|414.38|411.98|414.24|411.84|0
1649438160000|2022-04-08 17:16:00|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1649438170000|2022-04-08 17:16:10|414.24|411.84|414.38|411.98|414.38|411.98|414.24|411.84|0
1649438180000|2022-04-08 17:16:20|414.24|411.84|414.09|411.69|414.24|411.84|414.09|411.69|0
1649438190000|2022-04-08 17:16:30|413.94|411.54|413.94|411.54|414.09|411.69|413.94|411.54|0
1649438200000|2022-04-08 17:16:40|414.09|411.69|414.38|411.98|414.38|411.98|414.09|411.69|0
1649438210000|2022-04-08 17:16:50|414.24|411.84|413.94|411.54|414.24|411.84|413.94|411.54|0
1649438220000|2022-04-08 17:17:00|414.09|411.69|414.09|411.69|414.09|411.69|413.94|411.54|0
1649438230000|2022-04-08 17:17:10|413.94|411.54|413.94|411.54|413.94|411.54|413.79|411.39|0
1649438240000|2022-04-08 17:17:20|414.09|411.69|413.94|411.54|414.09|411.69|413.94|411.54|0
1649438260000|2022-04-08 17:17:40|413.86|411.46|414.23|411.83|414.38|411.98|413.86|411.46|0
1649438270000|2022-04-08 17:17:50|414.09|411.69|414.09|411.69|414.09|411.69|413.94|411.54|0
1649438280000|2022-04-08 17:18:00|414.38|411.98|414.53|412.13|414.53|412.13|414.38|411.98|0
1649438290000|2022-04-08 17:18:10|414.23|411.83|414.38|411.98|414.38|411.98|414.23|411.83|0
1649438300000|2022-04-08 17:18:20|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1649438310000|2022-04-08 17:18:30|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1649438320000|2022-04-08 17:18:40|414.83|412.43|414.83|412.43|414.98|412.58|414.83|412.43|0
1649438330000|2022-04-08 17:18:50|414.98|412.58|414.83|412.43|414.98|412.58|414.83|412.43|0
1649438340000|2022-04-08 17:19:00|414.98|412.58|414.98|412.58|414.98|412.58|414.83|412.43|0
1649438350000|2022-04-08 17:19:10|414.83|412.43|414.38|411.98|414.83|412.43|414.38|411.98|0
1649438360000|2022-04-08 17:19:20|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1649438370000|2022-04-08 17:19:30|414.31|411.91|414.08|411.68|414.31|411.91|414.08|411.68|0
1649438380000|2022-04-08 17:19:40|414.23|411.83|414.38|411.98|414.38|411.98|414.08|411.68|0
1649438390000|2022-04-08 17:19:50|414.23|411.83|414.68|412.28|414.68|412.28|414.23|411.83|0
1649438400000|2022-04-08 17:20:00|414.61|412.21|414.61|412.21|414.83|412.43|414.53|412.13|0
1649438410000|2022-04-08 17:20:10|414.53|412.13|414.53|412.13|414.53|412.13|414.23|411.83|0
1649438420000|2022-04-08 17:20:20|414.38|411.98|414.23|411.83|414.38|411.98|414.23|411.83|0
1649438430000|2022-04-08 17:20:30|414.08|411.68|413.64|411.24|414.08|411.68|413.64|411.24|0
1649438440000|2022-04-08 17:20:40|413.49|411.09|413.19|410.79|413.49|411.09|413.19|410.79|0
1649438450000|2022-04-08 17:20:50|413.34|410.94|413.19|410.79|413.34|410.94|413.19|410.79|0
1649438460000|2022-04-08 17:21:00|413.34|410.94|413.19|410.79|413.34|410.94|413.19|410.79|0
1649438470000|2022-04-08 17:21:10|413.04|410.64|413.19|410.79|413.34|410.94|413.04|410.64|0
1649438480000|2022-04-08 17:21:20|413.04|410.64|413.19|410.79|413.34|410.94|413.04|410.64|0
1649438490000|2022-04-08 17:21:30|413.04|410.64|412.89|410.49|413.04|410.64|412.89|410.49|0
1649438500000|2022-04-08 17:21:40|413.04|410.64|412.89|410.49|413.04|410.64|412.89|410.49|0
1649438510000|2022-04-08 17:21:50|413.04|410.64|412.89|410.49|413.04|410.64|412.89|410.49|0
1649438520000|2022-04-08 17:22:00|413.34|410.94|413.49|411.09|413.49|411.09|413.34|410.94|0
1649438530000|2022-04-08 17:22:10|413.04|410.64|412.74|410.34|413.04|410.64|412.74|410.34|0
1649438540000|2022-04-08 17:22:20|413.04|410.64|413.04|410.64|413.19|410.79|413.04|410.64|0
1649438560000|2022-04-08 17:22:40|412.89|410.49|413.04|410.64|413.04|410.64|412.74|410.34|0
1649438570000|2022-04-08 17:22:50|412.89|410.49|413.04|410.64|413.04|410.64|412.89|410.49|0
1649438580000|2022-04-08 17:23:00|413.19|410.79|413.34|410.94|413.64|411.24|413.19|410.79|0
1649438590000|2022-04-08 17:23:10|413.04|410.64|412.74|410.34|413.04|410.64|412.74|410.34|0
1649438600000|2022-04-08 17:23:20|412.82|410.42|413.19|410.79|413.19|410.79|412.82|410.42|0
1649438610000|2022-04-08 17:23:30|413.04|410.64|412.74|410.34|413.12|410.72|412.74|410.34|0
1649438630000|2022-04-08 17:23:50|412.89|410.49|413.34|410.94|413.34|410.94|412.89|410.49|0
1649438640000|2022-04-08 17:24:00|413.49|411.09|413.19|410.79|413.49|411.09|413.19|410.79|0
1649438650000|2022-04-08 17:24:10|413.34|410.94|413.19|410.79|413.34|410.94|413.19|410.79|0
1649438660000|2022-04-08 17:24:20|413.34|410.94|413.49|411.09|413.49|411.09|413.34|410.94|0
1649438670000|2022-04-08 17:24:30|413.78|411.38|413.93|411.53|413.93|411.53|413.71|411.31|0
1649438680000|2022-04-08 17:24:40|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1649438690000|2022-04-08 17:24:50|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1649438700000|2022-04-08 17:25:00|413.78|411.38|414.08|411.68|414.23|411.83|413.78|411.38|0
1649438710000|2022-04-08 17:25:10|413.93|411.53|414.08|411.68|414.08|411.68|413.93|411.53|0
1649438720000|2022-04-08 17:25:20|414.23|411.83|414.08|411.68|414.23|411.83|414.08|411.68|0
1649438730000|2022-04-08 17:25:30|414.38|411.98|414.68|412.28|414.83|412.43|414.38|411.98|0
1649438740000|2022-04-08 17:25:40|414.83|412.43|414.83|412.43|414.83|412.43|414.68|412.28|0
1649438750000|2022-04-08 17:25:50|414.68|412.28|414.38|411.98|414.68|412.28|414.38|411.98|0
1649438760000|2022-04-08 17:26:00|414.61|412.21|414.83|412.43|414.83|412.43|414.53|412.13|0
1649438770000|2022-04-08 17:26:10|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1649438780000|2022-04-08 17:26:20|414.98|412.58|415.13|412.73|415.13|412.73|414.98|412.58|0
1649438790000|2022-04-08 17:26:30|415.28|412.88|414.98|412.58|415.28|412.88|414.98|412.58|0
1649438800000|2022-04-08 17:26:40|414.83|412.43|414.53|412.13|414.83|412.43|414.53|412.13|0
1649438810000|2022-04-08 17:26:50|414.68|412.28|414.98|412.58|415.13|412.73|414.68|412.28|0
1649438820000|2022-04-08 17:27:00|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1649438830000|2022-04-08 17:27:10|415.21|412.81|415.13|412.73|415.21|412.81|415.13|412.73|0
1649438840000|2022-04-08 17:27:20|415.28|412.88|414.98|412.58|415.28|412.88|414.98|412.58|0
1649438850000|2022-04-08 17:27:30|414.83|412.43|414.68|412.28|414.83|412.43|414.68|412.28|0
1649438860000|2022-04-08 17:27:40|414.83|412.43|414.68|412.28|414.83|412.43|414.68|412.28|0
1649438870000|2022-04-08 17:27:50|414.83|412.43|414.76|412.36|414.83|412.43|414.68|412.28|0
1649438880000|2022-04-08 17:28:00|414.38|411.98|414.38|411.98|414.53|412.13|414.38|411.98|0
1649438890000|2022-04-08 17:28:10|414.08|411.68|414.53|412.13|414.53|412.13|414.08|411.68|0
1649438900000|2022-04-08 17:28:20|414.38|411.98|414.83|412.43|414.83|412.43|414.38|411.98|0
1649438910000|2022-04-08 17:28:30|414.76|412.36|414.83|412.43|414.98|412.58|414.68|412.28|0
1649438920000|2022-04-08 17:28:40|414.68|412.28|415.06|412.66|415.06|412.66|414.68|412.28|0
1649438930000|2022-04-08 17:28:50|414.98|412.58|414.83|412.43|414.98|412.58|414.83|412.43|0
1649438940000|2022-04-08 17:29:00|414.68|412.28|414.53|412.13|414.83|412.43|414.53|412.13|0
1649438950000|2022-04-08 17:29:10|414.38|411.98|414.23|411.83|414.38|411.98|414.23|411.83|0
1649438960000|2022-04-08 17:29:20|414.31|411.91|414.23|411.83|414.31|411.91|414.08|411.68|0
1649438970000|2022-04-08 17:29:30|414.08|411.68|414.38|411.98|414.53|412.13|414.08|411.68|0
1649438980000|2022-04-08 17:29:40|414.53|412.13|414.98|412.58|414.98|412.58|414.53|412.13|0
1649438990000|2022-04-08 17:29:50|414.91|412.51|415.13|412.73|415.13|412.73|414.83|412.43|0
1649439000000|2022-04-08 17:30:00|414.98|412.58|414.98|412.58|414.98|412.58|414.83|412.43|0
1649439010000|2022-04-08 17:30:10|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1649439020000|2022-04-08 17:30:20|414.98|412.58|414.83|412.43|414.98|412.58|414.83|412.43|0
1649439030000|2022-04-08 17:30:30|414.98|412.58|414.98|412.58|415.13|412.73|414.98|412.58|0
1649439040000|2022-04-08 17:30:40|415.13|412.73|415.13|412.73|415.13|412.73|414.98|412.58|0
1649439050000|2022-04-08 17:30:50|414.98|412.58|415.13|412.73|415.13|412.73|414.98|412.58|0
1649439060000|2022-04-08 17:31:00|415.28|412.88|415.43|413.03|415.43|413.03|415.13|412.73|0
1649439070000|2022-04-08 17:31:10|415.58|413.18|415.43|413.03|415.58|413.18|415.43|413.03|0
1649439080000|2022-04-08 17:31:20|415.58|413.18|415.43|413.03|415.58|413.18|415.43|413.03|0
1649439090000|2022-04-08 17:31:30|415.28|412.88|414.83|412.43|415.28|412.88|414.83|412.43|0
1649439100000|2022-04-08 17:31:40|414.98|412.58|414.83|412.43|414.98|412.58|414.83|412.43|0
1649439110000|2022-04-08 17:31:50|415.06|412.66|414.98|412.58|415.06|412.66|414.98|412.58|0
1649439120000|2022-04-08 17:32:00|415.2|412.8|415.43|413.03|415.43|413.03|415.2|412.8|0
1649439130000|2022-04-08 17:32:10|415.58|413.18|416.03|413.63|416.18|413.78|415.58|413.18|0
1649439140000|2022-04-08 17:32:20|416.18|413.78|416.18|413.78|416.18|413.78|416.03|413.63|0
1649439150000|2022-04-08 17:32:30|416.03|413.63|415.88|413.48|416.03|413.63|415.88|413.48|0
1649439160000|2022-04-08 17:32:40|415.95|413.55|415.88|413.48|416.03|413.63|415.88|413.48|0
1649439170000|2022-04-08 17:32:50|415.95|413.55|416.03|413.63|416.03|413.63|415.95|413.55|0
1649439180000|2022-04-08 17:33:00|415.88|413.48|416.1|413.7|416.1|413.7|415.88|413.48|0
1649439190000|2022-04-08 17:33:10|416.03|413.63|415.88|413.48|416.03|413.63|415.8|413.4|0
1649439210000|2022-04-08 17:33:30|415.73|413.33|415.73|413.33|415.88|413.48|415.73|413.33|0
1649439220000|2022-04-08 17:33:40|415.88|413.48|415.87|413.47|415.95|413.55|415.87|413.47|0
1649439230000|2022-04-08 17:33:50|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1649439240000|2022-04-08 17:34:00|415.73|413.33|415.87|413.47|415.87|413.47|415.73|413.33|0
1649439250000|2022-04-08 17:34:10|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1649439260000|2022-04-08 17:34:20|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1649439280000|2022-04-08 17:34:40|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1649439290000|2022-04-08 17:34:50|416.17|413.77|416.77|414.37|416.77|414.37|416.17|413.77|0
1649439300000|2022-04-08 17:35:00|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1649439310000|2022-04-08 17:35:10|416.77|414.37|416.77|414.37|416.77|414.37|416.62|414.22|0
1649439320000|2022-04-08 17:35:20|416.92|414.52|416.77|414.37|416.92|414.52|416.77|414.37|0
1649439330000|2022-04-08 17:35:30|416.92|414.52|416.92|414.52|416.92|414.52|416.62|414.22|0
1649439350000|2022-04-08 17:35:50|416.77|414.37|416.62|414.22|416.77|414.37|416.62|414.22|0
1649439360000|2022-04-08 17:36:00|416.47|414.07|415.87|413.47|416.47|414.07|415.87|413.47|0
1649439370000|2022-04-08 17:36:10|416.17|413.77|416.02|413.62|416.17|413.77|416.02|413.62|0
1649439380000|2022-04-08 17:36:20|415.87|413.47|415.42|413.02|415.87|413.47|415.42|413.02|0
1649439390000|2022-04-08 17:36:30|415.27|412.87|415.27|412.87|415.27|412.87|415.13|412.73|0
1649439400000|2022-04-08 17:36:40|415.57|413.17|416.02|413.62|416.02|413.62|415.57|413.17|0
1649439410000|2022-04-08 17:36:50|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1649439420000|2022-04-08 17:37:00|416.32|413.92|416.62|414.22|416.62|414.22|416.32|413.92|0
1649439430000|2022-04-08 17:37:10|416.47|414.07|416.47|414.07|416.62|414.22|416.32|413.92|0
1649439440000|2022-04-08 17:37:20|416.32|413.92|416.62|414.22|416.62|414.22|416.32|413.92|0
1649439450000|2022-04-08 17:37:30|416.47|414.07|416.47|414.07|416.62|414.22|416.47|414.07|0
1649439460000|2022-04-08 17:37:40|416.32|413.92|415.87|413.47|416.32|413.92|415.87|413.47|0
1649439470000|2022-04-08 17:37:50|416.02|413.62|415.72|413.32|416.02|413.62|415.72|413.32|0
1649439480000|2022-04-08 17:38:00|415.65|413.25|415.72|413.32|416.02|413.62|415.57|413.17|0
1649439490000|2022-04-08 17:38:10|415.87|413.47|415.72|413.32|416.02|413.62|415.72|413.32|0
1649439500000|2022-04-08 17:38:20|415.87|413.47|415.87|413.47|415.87|413.47|415.72|413.32|0
1649439510000|2022-04-08 17:38:30|415.72|413.32|415.87|413.47|415.87|413.47|415.72|413.32|0
1649439520000|2022-04-08 17:38:40|415.72|413.32|416.32|413.92|416.32|413.92|415.72|413.32|0
1649439530000|2022-04-08 17:38:50|416.47|414.07|416.17|413.77|416.47|414.07|416.02|413.62|0
1649439540000|2022-04-08 17:39:00|416.02|413.62|416.17|413.77|416.4|414|416.02|413.62|0
1649439550000|2022-04-08 17:39:10|416.32|413.92|416.17|413.77|416.32|413.92|416.17|413.77|0
1649439560000|2022-04-08 17:39:20|416.32|413.92|416.17|413.77|416.4|414|416.17|413.77|0
1649439570000|2022-04-08 17:39:30|416.02|413.62|415.87|413.47|416.02|413.62|415.87|413.47|0
1649439580000|2022-04-08 17:39:40|416.02|413.62|416.32|413.92|416.47|414.07|416.02|413.62|0
1649439590000|2022-04-08 17:39:50|416.4|414|416.32|413.92|416.47|414.07|416.32|413.92|0
1649439600000|2022-04-08 17:40:00|416.47|414.07|416.47|414.07|416.47|414.07|416.32|413.92|0
1649439610000|2022-04-08 17:40:10|416.32|413.92|416.47|414.07|416.47|414.07|416.32|413.92|0
1649439620000|2022-04-08 17:40:20|416.62|414.22|416.55|414.15|416.62|414.22|416.47|414.07|0
1649439630000|2022-04-08 17:40:30|416.62|414.22|416.17|413.77|416.77|414.37|416.17|413.77|0
1649439640000|2022-04-08 17:40:40|415.87|413.47|415.87|413.47|416.02|413.62|415.87|413.47|0
1649439650000|2022-04-08 17:40:50|415.72|413.32|416.02|413.62|416.02|413.62|415.72|413.32|0
1649439660000|2022-04-08 17:41:00|416.25|413.85|416.47|414.07|416.47|414.07|416.17|413.77|0
1649439670000|2022-04-08 17:41:10|416.62|414.22|416.77|414.37|416.77|414.37|416.62|414.22|0
1649439680000|2022-04-08 17:41:20|416.62|414.22|416.32|413.92|416.62|414.22|416.32|413.92|0
1649439690000|2022-04-08 17:41:30|416.62|414.22|416.62|414.22|416.77|414.37|416.62|414.22|0
1649439700000|2022-04-08 17:41:40|416.32|413.92|416.47|414.07|416.47|414.07|416.32|413.92|0
1649439710000|2022-04-08 17:41:50|416.32|413.92|416.32|413.92|416.47|414.07|416.32|413.92|0
1649439720000|2022-04-08 17:42:00|416.47|414.07|416.32|413.92|416.47|414.07|416.32|413.92|0
1649439730000|2022-04-08 17:42:10|416.4|414|416.62|414.22|416.62|414.22|416.32|413.92|0
1649439740000|2022-04-08 17:42:20|416.47|414.07|416.92|414.52|416.92|414.52|416.47|414.07|0
1649439750000|2022-04-08 17:42:30|416.77|414.37|416.77|414.37|416.92|414.52|416.77|414.37|0
1649439760000|2022-04-08 17:42:40|416.85|414.45|416.77|414.37|416.92|414.52|416.77|414.37|0
1649439770000|2022-04-08 17:42:50|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1649439780000|2022-04-08 17:43:00|416.62|414.22|417.67|415.27|417.67|415.27|416.62|414.22|0
1649439790000|2022-04-08 17:43:10|417.22|414.82|416.62|414.22|417.22|414.82|416.62|414.22|0
1649439800000|2022-04-08 17:43:20|416.77|414.37|416.62|414.22|416.92|414.52|416.62|414.22|0
1649439810000|2022-04-08 17:43:30|416.47|414.07|416.17|413.77|416.47|414.07|416.17|413.77|0
1649439820000|2022-04-08 17:43:40|416.02|413.62|415.87|413.47|416.02|413.62|415.87|413.47|0
1649439830000|2022-04-08 17:43:50|415.72|413.32|415.87|413.47|415.87|413.47|415.72|413.32|0
1649439840000|2022-04-08 17:44:00|415.72|413.32|415.72|413.32|415.72|413.32|415.72|413.32|0
1649439850000|2022-04-08 17:44:10|415.87|413.47|415.87|413.47|415.87|413.47|415.8|413.4|0
1649439860000|2022-04-08 17:44:20|416.02|413.62|416.17|413.77|416.17|413.77|416.02|413.62|0
1649439870000|2022-04-08 17:44:30|416.32|413.92|416.17|413.77|416.32|413.92|416.17|413.77|0
1649439880000|2022-04-08 17:44:40|416.02|413.62|416.32|413.92|416.47|414.07|416.02|413.62|0
1649439890000|2022-04-08 17:44:50|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1649439900000|2022-04-08 17:45:00|416.32|413.92|417.22|414.82|417.22|414.82|416.32|413.92|0
1649439910000|2022-04-08 17:45:10|417.07|414.67|417.67|415.27|417.67|415.27|417.07|414.67|0
1649439920000|2022-04-08 17:45:20|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1649439930000|2022-04-08 17:45:30|417.67|415.27|417.52|415.12|417.67|415.27|417.52|415.12|0
1649439940000|2022-04-08 17:45:40|417.22|414.82|416.77|414.37|417.22|414.82|416.62|414.22|0
1649439950000|2022-04-08 17:45:50|416.62|414.22|416.92|414.52|416.92|414.52|416.62|414.22|0
1649439960000|2022-04-08 17:46:00|417.22|414.82|417.67|415.27|417.67|415.27|417.22|414.82|0
1649439970000|2022-04-08 17:46:10|417.52|415.12|418.12|415.72|418.12|415.72|417.52|415.12|0
1649439980000|2022-04-08 17:46:20|418.27|415.87|418.27|415.87|418.42|416.02|418.27|415.87|0
1649439990000|2022-04-08 17:46:30|418.12|415.72|417.82|415.42|418.12|415.72|417.82|415.42|0
1649440000000|2022-04-08 17:46:40|417.67|415.27|417.82|415.42|417.82|415.42|417.67|415.27|0
1649440010000|2022-04-08 17:46:50|417.9|415.5|417.97|415.57|417.97|415.57|417.82|415.42|0
1649440020000|2022-04-08 17:47:00|417.82|415.42|418.12|415.72|418.12|415.72|417.82|415.42|0
1649440030000|2022-04-08 17:47:10|417.97|415.57|418.27|415.87|418.27|415.87|417.82|415.42|0
1649440040000|2022-04-08 17:47:20|418.12|415.72|417.97|415.57|418.12|415.72|417.97|415.57|0
1649440050000|2022-04-08 17:47:30|418.27|415.87|418.12|415.72|418.27|415.87|417.97|415.57|0
1649440060000|2022-04-08 17:47:40|417.97|415.57|418.12|415.72|418.12|415.72|417.97|415.57|0
1649440070000|2022-04-08 17:47:50|417.97|415.57|417.82|415.42|418.12|415.72|417.82|415.42|0
1649440080000|2022-04-08 17:48:00|417.97|415.57|417.97|415.57|417.97|415.57|417.82|415.42|0
1649440090000|2022-04-08 17:48:10|417.9|415.5|418.12|415.72|418.12|415.72|417.67|415.27|0
1649440100000|2022-04-08 17:48:20|418.57|416.17|418.27|415.87|418.57|416.17|418.27|415.87|0
1649440110000|2022-04-08 17:48:30|418.42|416.02|418.27|415.87|418.42|416.02|418.27|415.87|0
1649440120000|2022-04-08 17:48:40|418.42|416.02|418.27|415.87|418.42|416.02|418.27|415.87|0
1649440130000|2022-04-08 17:48:50|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1649440140000|2022-04-08 17:49:00|418.27|415.87|417.82|415.42|418.27|415.87|417.82|415.42|0
1649440150000|2022-04-08 17:49:10|417.67|415.27|417.67|415.27|417.67|415.27|417.52|415.12|0
1649440160000|2022-04-08 17:49:20|417.52|415.12|417.9|415.5|417.9|415.5|417.52|415.12|0
1649440170000|2022-04-08 17:49:30|417.67|415.27|417.52|415.12|417.67|415.27|417.52|415.12|0
1649440180000|2022-04-08 17:49:40|417.67|415.27|417.82|415.42|417.97|415.57|417.67|415.27|0
1649440190000|2022-04-08 17:49:50|417.9|415.5|418.12|415.72|418.12|415.72|417.9|415.5|0
1649440200000|2022-04-08 17:50:00|418.42|416.02|418.72|416.32|418.72|416.32|418.42|416.02|0
1649440210000|2022-04-08 17:50:10|418.57|416.17|418.57|416.17|418.72|416.32|418.57|416.17|0
1649440220000|2022-04-08 17:50:20|418.72|416.32|418.57|416.17|418.72|416.32|418.42|416.02|0
1649440230000|2022-04-08 17:50:30|418.65|416.25|418.65|416.25|418.72|416.32|418.57|416.17|0
1649440240000|2022-04-08 17:50:40|418.72|416.32|418.42|416.02|418.72|416.32|418.42|416.02|0
1649440250000|2022-04-08 17:50:50|418.27|415.87|418.42|416.02|418.42|416.02|418.27|415.87|0
1649440260000|2022-04-08 17:51:00|418.57|416.17|418.72|416.32|418.72|416.32|418.42|416.02|0
1649440270000|2022-04-08 17:51:10|418.57|416.17|418.42|416.02|418.57|416.17|418.42|416.02|0
1649440280000|2022-04-08 17:51:20|418.12|415.72|417.97|415.57|418.12|415.72|417.97|415.57|0
1649440290000|2022-04-08 17:51:30|417.82|415.42|417.52|415.12|417.82|415.42|417.52|415.12|0
1649440300000|2022-04-08 17:51:40|417.67|415.27|417.67|415.27|417.67|415.27|417.52|415.12|0
1649440310000|2022-04-08 17:51:50|417.52|415.12|417.37|414.97|417.52|415.12|417.37|414.97|0
1649440320000|2022-04-08 17:52:00|417.82|415.42|417.22|414.82|417.97|415.57|417.22|414.82|0
1649440330000|2022-04-08 17:52:10|417.07|414.67|416.77|414.37|417.07|414.67|416.62|414.22|0
1649440340000|2022-04-08 17:52:20|416.62|414.22|416.92|414.52|416.92|414.52|416.62|414.22|0
1649440350000|2022-04-08 17:52:30|417.22|414.82|417.07|414.67|417.22|414.82|417.07|414.67|0
1649440360000|2022-04-08 17:52:40|417.22|414.82|416.92|414.52|417.22|414.82|416.92|414.52|0
1649440370000|2022-04-08 17:52:50|417.07|414.67|417.22|414.82|417.22|414.82|417.07|414.67|0
1649440380000|2022-04-08 17:53:00|416.92|414.52|416.77|414.37|417.07|414.67|416.77|414.37|0
1649440390000|2022-04-08 17:53:10|416.92|414.52|417.07|414.67|417.07|414.67|416.92|414.52|0
1649440400000|2022-04-08 17:53:20|416.92|414.52|417.07|414.67|417.07|414.67|416.92|414.52|0
1649440410000|2022-04-08 17:53:30|417.22|414.82|417.07|414.67|417.22|414.82|417.07|414.67|0
1649440420000|2022-04-08 17:53:40|416.85|414.45|416.92|414.52|416.92|414.52|416.77|414.37|0
1649440430000|2022-04-08 17:53:50|416.77|414.37|416.77|414.37|416.92|414.52|416.77|414.37|0
1649440440000|2022-04-08 17:54:00|417.07|414.67|417.07|414.67|417.07|414.67|416.77|414.37|0
1649440450000|2022-04-08 17:54:10|416.92|414.52|416.77|414.37|416.92|414.52|416.47|414.07|0
1649440470000|2022-04-08 17:54:30|416.92|414.52|416.77|414.37|416.92|414.52|416.62|414.22|0
1649440480000|2022-04-08 17:54:40|416.92|414.52|417|414.6|417|414.6|416.92|414.52|0
1649440490000|2022-04-08 17:54:50|417.07|414.67|417.37|414.97|417.37|414.97|417.07|414.67|0
1649440500000|2022-04-08 17:55:00|417.52|415.12|417.67|415.27|417.82|415.42|417.52|415.12|0
1649440510000|2022-04-08 17:55:10|417.82|415.42|417.82|415.42|417.97|415.57|417.67|415.27|0
1649440520000|2022-04-08 17:55:20|417.67|415.27|417.67|415.27|417.82|415.42|417.67|415.27|0
1649440530000|2022-04-08 17:55:30|417.37|414.97|417.37|414.97|417.45|415.05|417.37|414.97|0
1649440540000|2022-04-08 17:55:40|417.22|414.82|416.99|414.59|417.22|414.82|416.99|414.59|0
1649440550000|2022-04-08 17:55:50|416.92|414.52|417.37|414.97|417.37|414.97|416.92|414.52|0
1649440560000|2022-04-08 17:56:00|417.52|415.12|417.22|414.82|417.52|415.12|417.22|414.82|0
1649440570000|2022-04-08 17:56:10|417.37|414.97|417.67|415.27|417.67|415.27|417.37|414.97|0
1649440580000|2022-04-08 17:56:20|417.52|415.12|417.67|415.27|417.82|415.42|417.52|415.12|0
1649440590000|2022-04-08 17:56:30|417.52|415.12|417.52|415.12|417.52|415.12|417.37|414.97|0
1649440600000|2022-04-08 17:56:40|417.37|414.97|417.37|414.97|417.37|414.97|417.37|414.97|0
1649440610000|2022-04-08 17:56:50|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1649440620000|2022-04-08 17:57:00|417.29|414.89|416.92|414.52|417.29|414.89|416.92|414.52|0
1649440630000|2022-04-08 17:57:10|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1649440640000|2022-04-08 17:57:20|417.07|414.67|417.44|415.04|417.52|415.12|417.07|414.67|0
1649440650000|2022-04-08 17:57:30|417.52|415.12|417.22|414.82|417.52|415.12|417.22|414.82|0
1649440660000|2022-04-08 17:57:40|417.37|414.97|417.37|414.97|417.37|414.97|417.37|414.97|0
1649440670000|2022-04-08 17:57:50|417.52|415.12|417.22|414.82|417.52|415.12|417.22|414.82|0
1649440680000|2022-04-08 17:58:00|417.37|414.97|417.82|415.42|417.9|415.5|417.37|414.97|0
1649440690000|2022-04-08 17:58:10|417.67|415.27|417.67|415.27|417.82|415.42|417.67|415.27|0
1649440700000|2022-04-08 17:58:20|417.52|415.12|417.37|414.97|417.52|415.12|417.37|414.97|0
1649440710000|2022-04-08 17:58:30|417.52|415.12|417.52|415.12|417.67|415.27|417.52|415.12|0
1649440720000|2022-04-08 17:58:40|417.37|414.97|417.22|414.82|417.37|414.97|417.22|414.82|0
1649440730000|2022-04-08 17:58:50|417.37|414.97|417.37|414.97|417.37|414.97|417.22|414.82|0
1649440740000|2022-04-08 17:59:00|417.22|414.82|416.92|414.52|417.22|414.82|416.92|414.52|0
1649440750000|2022-04-08 17:59:10|417.07|414.67|416.92|414.52|417.22|414.82|416.92|414.52|0
1649440760000|2022-04-08 17:59:20|417.07|414.67|417.22|414.82|417.22|414.82|417.07|414.67|0
1649440770000|2022-04-08 17:59:30|417.07|414.67|417.07|414.67|417.22|414.82|417.07|414.67|0
1649440780000|2022-04-08 17:59:40|416.92|414.52|416.92|414.52|416.92|414.52|416.77|414.37|0
1649440790000|2022-04-08 17:59:50|416.77|414.37|416.92|414.52|416.92|414.52|416.77|414.37|0
1649440800000|2022-04-08 18:00:00|417.22|414.82|417.67|415.27|417.67|415.27|417.22|414.82|0
1649440810000|2022-04-08 18:00:10|417.74|415.34|418.12|415.72|418.12|415.72|417.74|415.34|0
1649440820000|2022-04-08 18:00:20|418.27|415.87|418.04|415.64|418.27|415.87|417.97|415.57|0
1649440830000|2022-04-08 18:00:30|417.52|415.12|417.67|415.27|417.67|415.27|417.52|415.12|0
1649440840000|2022-04-08 18:00:40|416.91|414.51|416.84|414.44|416.91|414.51|416.76|414.36|0
1649440850000|2022-04-08 18:00:50|416.76|414.36|416.61|414.21|416.76|414.36|416.61|414.21|0
1649440860000|2022-04-08 18:01:00|416.16|413.76|415.86|413.46|416.16|413.76|415.86|413.46|0
1649440870000|2022-04-08 18:01:10|416.01|413.61|416.16|413.76|416.16|413.76|416.01|413.61|0
1649440880000|2022-04-08 18:01:20|416.31|413.91|416.31|413.91|416.46|414.06|416.31|413.91|0
1649440890000|2022-04-08 18:01:30|416.16|413.76|416.01|413.61|416.16|413.76|415.86|413.46|0
1649440900000|2022-04-08 18:01:40|416.16|413.76|416.16|413.76|416.16|413.76|416.01|413.61|0
1649440910000|2022-04-08 18:01:50|416.39|413.99|416.46|414.06|416.46|414.06|416.39|413.99|0
1649440920000|2022-04-08 18:02:00|416.91|414.51|417.67|415.27|417.67|415.27|416.91|414.51|0
1649440930000|2022-04-08 18:02:10|417.51|415.11|417.67|415.27|417.67|415.27|417.51|415.11|0
1649440940000|2022-04-08 18:02:20|417.51|415.11|417.36|414.96|417.51|415.11|417.36|414.96|0
1649440950000|2022-04-08 18:02:30|417.82|415.42|418.87|416.47|418.87|416.47|417.82|415.42|0
1649440960000|2022-04-08 18:02:40|418.72|416.32|418.72|416.32|418.72|416.32|418.72|416.32|0
1649440970000|2022-04-08 18:02:50|418.57|416.17|418.87|416.47|418.87|416.47|418.57|416.17|0
1649440980000|2022-04-08 18:03:00|418.57|416.17|418.27|415.87|418.57|416.17|418.12|415.72|0
1649440990000|2022-04-08 18:03:10|418.65|416.25|418.34|415.94|418.72|416.32|418.34|415.94|0
1649441000000|2022-04-08 18:03:20|418.42|416.02|418.12|415.72|418.57|416.17|418.12|415.72|0
1649441010000|2022-04-08 18:03:30|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1649441020000|2022-04-08 18:03:40|417.66|415.26|417.59|415.19|417.66|415.26|417.59|415.19|0
1649441030000|2022-04-08 18:03:50|417.66|415.26|417.66|415.26|417.66|415.26|417.36|414.96|0
1649441040000|2022-04-08 18:04:00|417.81|415.41|418.42|416.02|418.42|416.02|417.81|415.41|0
1649441050000|2022-04-08 18:04:10|418.72|416.32|418.72|416.32|418.72|416.32|418.72|416.32|0
1649441060000|2022-04-08 18:04:20|418.57|416.17|418.27|415.87|418.72|416.32|418.27|415.87|0
1649441070000|2022-04-08 18:04:30|418.42|416.02|418.34|415.94|418.42|416.02|418.34|415.94|0
1649441080000|2022-04-08 18:04:40|418.57|416.17|418.27|415.87|418.57|416.17|418.27|415.87|0
1649441090000|2022-04-08 18:04:50|418.42|416.02|418.57|416.17|418.57|416.17|418.42|416.02|0
1649441100000|2022-04-08 18:05:00|418.42|416.02|418.72|416.32|418.87|416.47|418.42|416.02|0
1649441110000|2022-04-08 18:05:10|418.87|416.47|418.87|416.47|419.02|416.62|418.87|416.47|0
1649441120000|2022-04-08 18:05:20|419.02|416.62|419.02|416.62|419.02|416.62|419.02|416.62|0
1649441130000|2022-04-08 18:05:30|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1649441140000|2022-04-08 18:05:40|419.02|416.62|418.72|416.32|419.02|416.62|418.72|416.32|0
1649441150000|2022-04-08 18:05:50|418.57|416.17|418.57|416.17|418.57|416.17|418.57|416.17|0
1649441160000|2022-04-08 18:06:00|418.72|416.32|418.42|416.02|418.72|416.32|418.42|416.02|0
1649441170000|2022-04-08 18:06:10|418.26|415.86|418.57|416.17|418.57|416.17|418.26|415.86|0
1649441180000|2022-04-08 18:06:20|418.87|416.47|419.02|416.62|419.02|416.62|418.87|416.47|0
1649441190000|2022-04-08 18:06:30|418.87|416.47|418.72|416.32|418.87|416.47|418.72|416.32|0
1649441200000|2022-04-08 18:06:40|418.57|416.17|418.26|415.86|418.57|416.17|418.26|415.86|0
1649441210000|2022-04-08 18:06:50|418.11|415.71|418.26|415.86|418.42|416.02|418.11|415.71|0
1649441220000|2022-04-08 18:07:00|418.42|416.02|418.11|415.71|418.42|416.02|418.11|415.71|0
1649441230000|2022-04-08 18:07:10|417.96|415.56|417.81|415.41|417.96|415.56|417.81|415.41|0
1649441240000|2022-04-08 18:07:20|417.66|415.26|417.36|414.96|417.66|415.26|417.36|414.96|0
1649441250000|2022-04-08 18:07:30|417.21|414.81|417.51|415.11|417.51|415.11|417.21|414.81|0
1649441260000|2022-04-08 18:07:40|417.36|414.96|416.91|414.51|417.36|414.96|416.91|414.51|0
1649441270000|2022-04-08 18:07:50|416.99|414.59|416.91|414.51|416.99|414.59|416.91|414.51|0
1649441280000|2022-04-08 18:08:00|417.21|414.81|417.21|414.81|417.36|414.96|417.21|414.81|0
1649441290000|2022-04-08 18:08:10|417.06|414.66|416.91|414.51|417.06|414.66|416.91|414.51|0
1649441300000|2022-04-08 18:08:20|417.06|414.66|416.91|414.51|417.06|414.66|416.91|414.51|0
1649441310000|2022-04-08 18:08:30|416.76|414.36|416.61|414.21|416.76|414.36|416.46|414.06|0
1649441320000|2022-04-08 18:08:40|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1649441330000|2022-04-08 18:08:50|416.91|414.51|416.91|414.51|416.91|414.51|416.84|414.44|0
1649441340000|2022-04-08 18:09:00|416.76|414.36|416.46|414.06|416.76|414.36|416.46|414.06|0
1649441350000|2022-04-08 18:09:10|416.54|414.14|416.76|414.36|416.84|414.44|416.54|414.14|0
1649441360000|2022-04-08 18:09:20|416.46|414.06|416.46|414.06|416.61|414.21|416.46|414.06|0
1649441370000|2022-04-08 18:09:30|416.61|414.21|416.76|414.36|416.91|414.51|416.61|414.21|0
1649441380000|2022-04-08 18:09:40|416.91|414.51|416.76|414.36|416.91|414.51|416.76|414.36|0
1649441390000|2022-04-08 18:09:50|416.69|414.29|416.61|414.21|416.76|414.36|416.61|414.21|0
1649441400000|2022-04-08 18:10:00|416.46|414.06|416.31|413.91|416.46|414.06|416.31|413.91|0
1649441410000|2022-04-08 18:10:10|416.01|413.61|416.16|413.76|416.16|413.76|415.86|413.46|0
1649441420000|2022-04-08 18:10:20|416.09|413.69|416.31|413.91|416.31|413.91|416.09|413.69|0
1649441430000|2022-04-08 18:10:30|416.01|413.61|416.16|413.76|416.31|413.91|416.01|413.61|0
1649441440000|2022-04-08 18:10:40|416.31|413.91|416.46|414.06|416.61|414.21|416.31|413.91|0
1649441450000|2022-04-08 18:10:50|416.39|413.99|416.01|413.61|416.39|413.99|416.01|413.61|0
1649441460000|2022-04-08 18:11:00|415.86|413.46|415.71|413.31|416.01|413.61|415.71|413.31|0
1649441470000|2022-04-08 18:11:10|415.56|413.16|415.56|413.16|415.71|413.31|415.56|413.16|0
1649441480000|2022-04-08 18:11:20|415.64|413.24|415.56|413.16|415.64|413.24|415.26|412.86|0
1649441490000|2022-04-08 18:11:30|415.41|413.01|415.56|413.16|415.71|413.31|415.41|413.01|0
1649441500000|2022-04-08 18:11:40|415.86|413.46|415.86|413.46|415.86|413.46|415.56|413.16|0
1649441510000|2022-04-08 18:11:50|416.01|413.61|415.71|413.31|416.01|413.61|415.56|413.16|0
1649441520000|2022-04-08 18:12:00|415.56|413.16|415.71|413.31|415.71|413.31|415.56|413.16|0
1649441530000|2022-04-08 18:12:10|415.86|413.46|416.61|414.21|416.61|414.21|415.86|413.46|0
1649441540000|2022-04-08 18:12:20|416.46|414.06|416.01|413.61|416.46|414.06|416.01|413.61|0
1649441550000|2022-04-08 18:12:30|415.86|413.46|415.86|413.46|415.86|413.46|415.71|413.31|0
1649441560000|2022-04-08 18:12:40|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1649441570000|2022-04-08 18:12:50|415.56|413.16|415.26|412.86|415.56|413.16|415.26|412.86|0
1649441580000|2022-04-08 18:13:00|415.11|412.71|415.41|413.01|415.41|413.01|415.11|412.71|0
1649441590000|2022-04-08 18:13:10|415.56|413.16|415.41|413.01|415.56|413.16|415.41|413.01|0
1649441600000|2022-04-08 18:13:20|415.26|412.86|415.56|413.16|415.56|413.16|415.26|412.86|0
1649441610000|2022-04-08 18:13:30|415.71|413.31|415.94|413.54|415.94|413.54|415.71|413.31|0
1649441620000|2022-04-08 18:13:40|415.86|413.46|416.01|413.61|416.01|413.61|415.86|413.46|0
1649441630000|2022-04-08 18:13:50|416.31|413.91|416.31|413.91|416.46|414.06|416.31|413.91|0
1649441640000|2022-04-08 18:14:00|416.16|413.76|415.86|413.46|416.16|413.76|415.86|413.46|0
1649441650000|2022-04-08 18:14:10|415.71|413.31|415.56|413.16|415.71|413.31|415.41|413.01|0
1649441660000|2022-04-08 18:14:20|415.71|413.31|415.94|413.54|415.94|413.54|415.71|413.31|0
1649441670000|2022-04-08 18:14:30|416.01|413.61|416.01|413.61|416.01|413.61|415.86|413.46|0
1649441680000|2022-04-08 18:14:40|415.71|413.31|415.11|412.71|415.71|413.31|415.11|412.71|0
1649441690000|2022-04-08 18:14:50|415.26|412.86|415.26|412.86|415.41|413.01|415.26|412.86|0
1649441700000|2022-04-08 18:15:00|415.11|412.71|415.26|412.86|415.26|412.86|415.11|412.71|0
1649441720000|2022-04-08 18:15:20|415.41|413.01|415.26|412.86|415.41|413.01|415.11|412.71|0
1649441730000|2022-04-08 18:15:30|415.41|413.01|415.49|413.09|415.56|413.16|415.26|412.86|0
1649441740000|2022-04-08 18:15:40|415.56|413.16|415.86|413.46|415.86|413.46|415.56|413.16|0
1649441750000|2022-04-08 18:15:50|415.71|413.31|415.86|413.46|415.86|413.46|415.71|413.31|0
1649441760000|2022-04-08 18:16:00|415.94|413.54|416.31|413.91|416.31|413.91|415.94|413.54|0
1649441770000|2022-04-08 18:16:10|416.46|414.06|416.16|413.76|416.46|414.06|416.16|413.76|0
1649441780000|2022-04-08 18:16:20|415.86|413.46|415.86|413.46|416.16|413.76|415.86|413.46|0
1649441790000|2022-04-08 18:16:30|415.79|413.39|415.71|413.31|415.79|413.39|415.71|413.31|0
1649441800000|2022-04-08 18:16:40|415.56|413.16|415.56|413.16|415.56|413.16|415.41|413.01|0
1649441810000|2022-04-08 18:16:50|415.86|413.46|415.86|413.46|415.86|413.46|415.86|413.46|0
1649441820000|2022-04-08 18:17:00|416.16|413.76|416.16|413.76|416.16|413.76|416.01|413.61|0
1649441830000|2022-04-08 18:17:10|416.31|413.91|416.31|413.91|416.31|413.91|416.16|413.76|0
1649441840000|2022-04-08 18:17:20|416.16|413.76|416.31|413.91|416.31|413.91|416.16|413.76|0
1649441850000|2022-04-08 18:17:30|416.46|414.06|416.46|414.06|416.46|414.06|416.31|413.91|0
1649441860000|2022-04-08 18:17:40|416.31|413.91|416.16|413.76|416.31|413.91|416.16|413.76|0
1649441870000|2022-04-08 18:17:50|416.24|413.84|416.31|413.91|416.39|413.99|416.24|413.84|0
1649441880000|2022-04-08 18:18:00|416.16|413.76|416.01|413.61|416.16|413.76|416.01|413.61|0
1649441890000|2022-04-08 18:18:10|416.31|413.91|416.46|414.06|416.46|414.06|416.31|413.91|0
1649441900000|2022-04-08 18:18:20|416.39|413.99|416.46|414.06|416.46|414.06|416.39|413.99|0
1649441920000|2022-04-08 18:18:40|416.54|414.14|417.36|414.96|417.36|414.96|416.54|414.14|0
1649441930000|2022-04-08 18:18:50|417.06|414.66|416.91|414.51|417.06|414.66|416.91|414.51|0
1649441940000|2022-04-08 18:19:00|417.06|414.66|416.61|414.21|417.06|414.66|416.61|414.21|0
1649441950000|2022-04-08 18:19:10|416.91|414.51|417.06|414.66|417.06|414.66|416.91|414.51|0
1649441960000|2022-04-08 18:19:20|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1649441970000|2022-04-08 18:19:30|417.06|414.66|416.76|414.36|417.06|414.66|416.61|414.21|0
1649441980000|2022-04-08 18:19:40|417.06|414.66|416.76|414.36|417.06|414.66|416.76|414.36|0
1649441990000|2022-04-08 18:19:50|416.61|414.21|416.76|414.36|416.91|414.51|416.61|414.21|0
1649442000000|2022-04-08 18:20:00|416.91|414.51|416.61|414.21|416.91|414.51|416.61|414.21|0
1649442010000|2022-04-08 18:20:10|416.76|414.36|416.76|414.36|416.76|414.36|416.61|414.21|0
1649442020000|2022-04-08 18:20:20|416.61|414.21|416.16|413.76|416.61|414.21|416.16|413.76|0
1649442030000|2022-04-08 18:20:30|416.01|413.61|415.86|413.46|416.01|413.61|415.86|413.46|0
1649442040000|2022-04-08 18:20:40|415.71|413.31|415.41|413.01|415.71|413.31|415.41|413.01|0
1649442050000|2022-04-08 18:20:50|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1649442060000|2022-04-08 18:21:00|415.11|412.71|415.04|412.64|415.11|412.71|415.04|412.64|0
1649442070000|2022-04-08 18:21:10|414.51|412.11|414.51|412.11|414.66|412.26|414.36|411.96|0
1649442080000|2022-04-08 18:21:20|414.36|411.96|414.66|412.26|414.66|412.26|414.36|411.96|0
1649442090000|2022-04-08 18:21:30|414.81|412.41|415.26|412.86|415.26|412.86|414.81|412.41|0
1649442100000|2022-04-08 18:21:40|415.11|412.71|415.19|412.79|415.34|412.94|415.11|412.71|0
1649442110000|2022-04-08 18:21:50|415.11|412.71|414.96|412.56|415.11|412.71|414.96|412.56|0
1649442120000|2022-04-08 18:22:00|415.11|412.71|414.96|412.56|415.26|412.86|414.96|412.56|0
1649442130000|2022-04-08 18:22:10|414.66|412.26|414.51|412.11|414.66|412.26|414.51|412.11|0
1649442140000|2022-04-08 18:22:20|415.11|412.71|415.26|412.86|415.26|412.86|414.96|412.56|0
1649442150000|2022-04-08 18:22:30|415.11|412.71|415.41|413.01|415.41|413.01|414.96|412.56|0
1649442160000|2022-04-08 18:22:40|415.34|412.94|415.41|413.01|415.41|413.01|415.19|412.79|0
1649442170000|2022-04-08 18:22:50|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1649442180000|2022-04-08 18:23:00|415.86|413.46|416.61|414.21|416.61|414.21|415.86|413.46|0
1649442190000|2022-04-08 18:23:10|416.76|414.36|416.68|414.28|416.76|414.36|416.68|414.28|0
1649442200000|2022-04-08 18:23:20|416.91|414.51|416.91|414.51|416.98|414.58|416.76|414.36|0
1649442210000|2022-04-08 18:23:30|416.76|414.36|417.96|415.56|417.96|415.56|416.76|414.36|0
1649442220000|2022-04-08 18:23:40|417.81|415.41|418.11|415.71|418.26|415.86|417.81|415.41|0
1649442230000|2022-04-08 18:23:50|418.26|415.86|418.41|416.01|418.41|416.01|418.11|415.71|0
1649442240000|2022-04-08 18:24:00|418.56|416.16|418.26|415.86|418.56|416.16|418.11|415.71|0
1649442250000|2022-04-08 18:24:10|418.11|415.71|418.26|415.86|418.26|415.86|418.11|415.71|0
1649442260000|2022-04-08 18:24:20|418.11|415.71|418.26|415.86|418.26|415.86|417.96|415.56|0
1649442270000|2022-04-08 18:24:30|418.56|416.16|418.71|416.31|418.86|416.46|418.56|416.16|0
1649442280000|2022-04-08 18:24:40|418.86|416.46|418.71|416.31|418.86|416.46|418.71|416.31|0
1649442290000|2022-04-08 18:24:50|418.86|416.46|418.86|416.46|419.01|416.61|418.86|416.46|0
1649442300000|2022-04-08 18:25:00|419.01|416.61|420.37|417.97|420.52|418.12|419.01|416.61|0
1649442310000|2022-04-08 18:25:10|420.67|418.27|420.82|418.42|420.97|418.57|420.67|418.27|0
1649442320000|2022-04-08 18:25:20|420.97|418.57|421.73|419.33|421.73|419.33|420.97|418.57|0
1649442330000|2022-04-08 18:25:30|421.58|419.18|421.42|419.02|421.73|419.33|421.42|419.02|0
1649442340000|2022-04-08 18:25:40|421.27|418.87|420.22|417.82|421.27|418.87|420.22|417.82|0
1649442350000|2022-04-08 18:25:50|420.6|418.2|421.12|418.72|421.35|418.95|420.6|418.2|0
1649442360000|2022-04-08 18:26:00|420.82|418.42|420.82|418.42|421.12|418.72|420.67|418.27|0
1649442370000|2022-04-08 18:26:10|420.22|417.82|420.67|418.27|420.67|418.27|420.22|417.82|0
1649442380000|2022-04-08 18:26:20|421.27|418.87|421.73|419.33|421.73|419.33|421.27|418.87|0
1649442390000|2022-04-08 18:26:30|421.57|419.17|421.73|419.33|421.73|419.33|421.57|419.17|0
1649442400000|2022-04-08 18:26:40|421.42|419.02|421.88|419.48|421.88|419.48|421.27|418.87|0
1649442410000|2022-04-08 18:26:50|421.57|419.17|421.73|419.33|421.88|419.48|421.42|419.02|0
1649442420000|2022-04-08 18:27:00|422.03|419.63|422.79|420.39|422.79|420.39|422.03|419.63|0
1649442430000|2022-04-08 18:27:10|422.94|420.54|422.94|420.54|422.94|420.54|422.63|420.23|0
1649442440000|2022-04-08 18:27:20|422.78|420.38|422.78|420.38|422.78|420.38|422.63|420.23|0
1649442450000|2022-04-08 18:27:30|422.94|420.54|423.39|420.99|423.39|420.99|422.94|420.54|0
1649442460000|2022-04-08 18:27:40|423.54|421.14|423.09|420.69|423.54|421.14|423.09|420.69|0
1649442470000|2022-04-08 18:27:50|423.24|420.84|423.09|420.69|423.39|420.99|422.94|420.54|0
1649442480000|2022-04-08 18:28:00|423.39|420.99|422.94|420.54|423.39|420.99|422.94|420.54|0
1649442490000|2022-04-08 18:28:10|423.09|420.69|422.94|420.54|423.09|420.69|422.94|420.54|0
1649442500000|2022-04-08 18:28:20|422.78|420.38|423.09|420.69|423.09|420.69|422.78|420.38|0
1649442510000|2022-04-08 18:28:30|423.24|420.84|423.69|421.29|423.69|421.29|423.24|420.84|0
1649442520000|2022-04-08 18:28:40|423.54|421.14|423.24|420.84|423.54|421.14|423.09|420.69|0
1649442530000|2022-04-08 18:28:50|423.09|420.69|423.09|420.69|423.24|420.84|423.09|420.69|0
1649442540000|2022-04-08 18:29:00|423.24|420.84|423.54|421.14|423.69|421.29|423.24|420.84|0
1649442550000|2022-04-08 18:29:10|423.39|420.99|423.09|420.69|423.39|420.99|423.09|420.69|0
1649442560000|2022-04-08 18:29:20|423.01|420.61|422.78|420.38|423.01|420.61|422.78|420.38|0
1649442570000|2022-04-08 18:29:30|422.63|420.23|422.63|420.23|422.78|420.38|422.63|420.23|0
1649442580000|2022-04-08 18:29:40|422.48|420.08|422.03|419.63|422.48|420.08|422.03|419.63|0
1649442590000|2022-04-08 18:29:50|421.88|419.48|422.18|419.78|422.18|419.78|421.88|419.48|0
1649442600000|2022-04-08 18:30:00|422.33|419.93|422.48|420.08|422.63|420.23|422.33|419.93|0
1649442610000|2022-04-08 18:30:10|422.18|419.78|422.11|419.71|422.33|419.93|422.11|419.71|0
1649442620000|2022-04-08 18:30:20|422.18|419.78|422.48|420.08|422.48|420.08|422.18|419.78|0
1649442630000|2022-04-08 18:30:30|422.18|419.78|422.78|420.38|422.78|420.38|422.18|419.78|0
1649442640000|2022-04-08 18:30:40|422.94|420.54|422.94|420.54|423.09|420.69|422.94|420.54|0
1649442650000|2022-04-08 18:30:50|422.63|420.23|422.78|420.38|422.78|420.38|422.63|420.23|0
1649442660000|2022-04-08 18:31:00|422.63|420.23|422.41|420.01|422.78|420.38|422.33|419.93|0
1649442670000|2022-04-08 18:31:10|422.33|419.93|422.33|419.93|422.33|419.93|422.18|419.78|0
1649442680000|2022-04-08 18:31:20|422.78|420.38|423.09|420.69|423.09|420.69|422.78|420.38|0
1649442690000|2022-04-08 18:31:30|423.24|420.84|423.24|420.84|423.24|420.84|422.93|420.53|0
1649442700000|2022-04-08 18:31:40|423.09|420.69|423.24|420.84|423.32|420.92|423.09|420.69|0
1649442710000|2022-04-08 18:31:50|423.39|420.99|423.24|420.84|423.39|420.99|423.24|420.84|0
1649442720000|2022-04-08 18:32:00|423.09|420.69|423.54|421.14|423.54|421.14|423.09|420.69|0
1649442730000|2022-04-08 18:32:10|423.39|420.99|423.54|421.14|423.54|421.14|423.39|420.99|0
1649442740000|2022-04-08 18:32:20|423.69|421.29|423.54|421.14|423.69|421.29|423.54|421.14|0
1649442750000|2022-04-08 18:32:30|423.39|420.99|423.69|421.29|423.69|421.29|423.39|420.99|0
1649442760000|2022-04-08 18:32:40|423.84|421.44|423.69|421.29|423.84|421.44|423.54|421.14|0
1649442770000|2022-04-08 18:32:50|423.84|421.44|423.39|420.99|423.84|421.44|423.39|420.99|0
1649442780000|2022-04-08 18:33:00|423.24|420.84|423.54|421.14|423.54|421.14|423.24|420.84|0
1649442790000|2022-04-08 18:33:10|424|421.6|423.84|421.44|424|421.6|423.69|421.29|0
1649442800000|2022-04-08 18:33:20|423.69|421.29|423.09|420.69|423.69|421.29|423.09|420.69|0
1649442810000|2022-04-08 18:33:30|422.93|420.53|422.63|420.23|422.93|420.53|422.48|420.08|0
1649442820000|2022-04-08 18:33:40|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1649442830000|2022-04-08 18:33:50|422.78|420.38|423.35|420.95|423.5|421.1|422.78|420.38|0
1649442840000|2022-04-08 18:34:00|423.65|421.25|422.6|420.2|423.65|421.25|422.45|420.05|0
1649442850000|2022-04-08 18:34:10|422.76|420.36|422.91|420.51|422.91|420.51|422.76|420.36|0
1649442860000|2022-04-08 18:34:20|422.6|420.2|422.6|420.2|422.68|420.28|422.6|420.2|0
1649442870000|2022-04-08 18:34:30|422.3|419.9|422.6|420.2|422.6|420.2|422.3|419.9|0
1649442880000|2022-04-08 18:34:40|422.45|420.05|423.06|420.66|423.06|420.66|422.45|420.05|0
1649442890000|2022-04-08 18:34:50|422.91|420.51|422.91|420.51|423.06|420.66|422.91|420.51|0
1649442900000|2022-04-08 18:35:00|423.06|420.66|423.06|420.66|423.06|420.66|423.06|420.66|0
1649442910000|2022-04-08 18:35:10|423.21|420.81|423.36|420.96|423.36|420.96|423.21|420.81|0
1649442920000|2022-04-08 18:35:20|423.82|421.42|423.51|421.11|423.82|421.42|423.36|420.96|0
1649442930000|2022-04-08 18:35:30|423.36|420.96|423.14|420.74|423.36|420.96|422.91|420.51|0
1649442940000|2022-04-08 18:35:40|423.21|420.81|423.29|420.89|423.67|421.27|423.21|420.81|0
1649442950000|2022-04-08 18:35:50|423.36|420.96|422.91|420.51|423.36|420.96|422.91|420.51|0
1649442960000|2022-04-08 18:36:00|423.21|420.81|423.21|420.81|423.21|420.81|423.06|420.66|0
1649442970000|2022-04-08 18:36:10|423.06|420.66|422.91|420.51|423.06|420.66|422.91|420.51|0
1649442980000|2022-04-08 18:36:20|423.06|420.66|422.75|420.35|423.06|420.66|422.75|420.35|0
1649442990000|2022-04-08 18:36:30|422.83|420.43|423.06|420.66|423.06|420.66|422.83|420.43|0
1649443000000|2022-04-08 18:36:40|422.91|420.51|423.21|420.81|423.21|420.81|422.91|420.51|0
1649443010000|2022-04-08 18:36:50|423.06|420.66|422.75|420.35|423.06|420.66|422.75|420.35|0
1649443020000|2022-04-08 18:37:00|422.3|419.9|422.3|419.9|422.45|420.05|422.3|419.9|0
1649443030000|2022-04-08 18:37:10|422|419.6|421.69|419.29|422|419.6|421.69|419.29|0
1649443040000|2022-04-08 18:37:20|421.54|419.14|422|419.6|422.15|419.75|421.54|419.14|0
1649443050000|2022-04-08 18:37:30|421.84|419.44|422.15|419.75|422.15|419.75|421.84|419.44|0
1649443060000|2022-04-08 18:37:40|421.84|419.44|421.92|419.52|422.15|419.75|421.84|419.44|0
1649443070000|2022-04-08 18:37:50|421.84|419.44|421.84|419.44|422.15|419.75|421.84|419.44|0
1649443080000|2022-04-08 18:38:00|422|419.6|421.69|419.29|422.15|419.75|421.69|419.29|0
1649443090000|2022-04-08 18:38:10|421.84|419.44|421.84|419.44|422|419.6|421.84|419.44|0
1649443100000|2022-04-08 18:38:20|421.69|419.29|421.84|419.44|421.84|419.44|421.69|419.29|0
1649443110000|2022-04-08 18:38:30|421.69|419.29|421.84|419.44|421.84|419.44|421.69|419.29|0
1649443120000|2022-04-08 18:38:40|422|419.6|422.15|419.75|422.3|419.9|422|419.6|0
1649443130000|2022-04-08 18:38:50|422|419.6|421.69|419.29|422|419.6|421.69|419.29|0
1649443140000|2022-04-08 18:39:00|421.84|419.44|421.84|419.44|421.84|419.44|421.69|419.29|0
1649443150000|2022-04-08 18:39:10|421.69|419.29|421.69|419.29|422|419.6|421.69|419.29|0
1649443160000|2022-04-08 18:39:20|421.54|419.14|420.94|418.54|421.54|419.14|420.94|418.54|0
1649443170000|2022-04-08 18:39:30|421.24|418.84|420.63|418.23|421.24|418.84|420.63|418.23|0
1649443180000|2022-04-08 18:39:40|420.33|417.93|420.33|417.93|420.33|417.93|420.18|417.78|0
1649443190000|2022-04-08 18:39:50|420.18|417.78|421.09|418.69|421.09|418.69|420.18|417.78|0
1649443200000|2022-04-08 18:40:00|421.54|419.14|420.78|418.38|421.54|419.14|420.63|418.23|0
1649443210000|2022-04-08 18:40:10|420.94|418.54|420.78|418.38|421.09|418.69|420.78|418.38|0
1649443220000|2022-04-08 18:40:20|420.63|418.23|420.33|417.93|420.63|418.23|420.33|417.93|0
1649443230000|2022-04-08 18:40:30|420.18|417.78|420.03|417.63|420.18|417.78|420.03|417.63|0
1649443240000|2022-04-08 18:40:40|419.88|417.48|420.18|417.78|420.18|417.78|419.88|417.48|0
1649443250000|2022-04-08 18:40:50|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1649443260000|2022-04-08 18:41:00|420.63|418.23|420.48|418.08|420.78|418.38|420.33|417.93|0
1649443270000|2022-04-08 18:41:10|420.33|417.93|420.33|417.93|420.48|418.08|420.33|417.93|0
1649443280000|2022-04-08 18:41:20|420.26|417.86|420.63|418.23|420.63|418.23|420.18|417.78|0
1649443290000|2022-04-08 18:41:30|420.56|418.16|420.78|418.38|420.78|418.38|420.56|418.16|0
1649443300000|2022-04-08 18:41:40|420.63|418.23|420.78|418.38|420.78|418.38|420.63|418.23|0
1649443310000|2022-04-08 18:41:50|420.86|418.46|420.78|418.38|420.93|418.53|420.78|418.38|0
1649443320000|2022-04-08 18:42:00|420.93|418.53|421.39|418.99|421.54|419.14|420.93|418.53|0
1649443330000|2022-04-08 18:42:10|421.54|419.14|421.24|418.84|421.54|419.14|421.24|418.84|0
1649443340000|2022-04-08 18:42:20|421.39|418.99|421.54|419.14|421.62|419.22|421.39|418.99|0
1649443350000|2022-04-08 18:42:30|421.69|419.29|421.39|418.99|421.77|419.37|421.39|418.99|0
1649443360000|2022-04-08 18:42:40|421.54|419.14|421.69|419.29|421.99|419.59|421.54|419.14|0
1649443370000|2022-04-08 18:42:50|421.77|419.37|421.84|419.44|421.84|419.44|421.54|419.14|0
1649443380000|2022-04-08 18:43:00|421.99|419.59|422.07|419.67|422.3|419.9|421.99|419.59|0
1649443390000|2022-04-08 18:43:10|421.54|419.14|421.54|419.14|421.54|419.14|421.39|418.99|0
1649443400000|2022-04-08 18:43:20|421.69|419.29|421.62|419.22|421.84|419.44|421.62|419.22|0
1649443410000|2022-04-08 18:43:30|421.69|419.29|421.54|419.14|421.69|419.29|421.39|418.99|0
1649443420000|2022-04-08 18:43:40|421.39|418.99|421.62|419.22|421.69|419.29|421.39|418.99|0
1649443430000|2022-04-08 18:43:50|421.84|419.44|422.15|419.75|422.15|419.75|421.84|419.44|0
1649443440000|2022-04-08 18:44:00|421.99|419.59|421.99|419.59|421.99|419.59|421.92|419.52|0
1649443450000|2022-04-08 18:44:10|422.15|419.75|422.6|420.2|422.6|420.2|421.99|419.59|0
1649443460000|2022-04-08 18:44:20|422.3|419.9|422.15|419.75|422.3|419.9|422.15|419.75|0
1649443470000|2022-04-08 18:44:30|421.99|419.59|421.84|419.44|421.99|419.59|421.84|419.44|0
1649443480000|2022-04-08 18:44:40|421.99|419.59|421.77|419.37|421.99|419.59|421.77|419.37|0
1649443490000|2022-04-08 18:44:50|421.84|419.44|421.99|419.59|422.14|419.74|421.84|419.44|0
1649443500000|2022-04-08 18:45:00|421.69|419.29|421.77|419.37|421.77|419.37|421.54|419.14|0
1649443510000|2022-04-08 18:45:10|421.99|419.59|421.84|419.44|421.99|419.59|421.69|419.29|0
1649443520000|2022-04-08 18:45:20|421.69|419.29|422.3|419.9|422.3|419.9|421.69|419.29|0
1649443530000|2022-04-08 18:45:30|421.99|419.59|421.54|419.14|421.99|419.59|421.54|419.14|0
1649443540000|2022-04-08 18:45:40|421.69|419.29|421.39|418.99|421.69|419.29|421.39|418.99|0
1649443550000|2022-04-08 18:45:50|421.24|418.84|421.39|418.99|421.39|418.99|421.24|418.84|0
1649443560000|2022-04-08 18:46:00|421.47|419.07|421.24|418.84|421.69|419.29|421.24|418.84|0
1649443570000|2022-04-08 18:46:10|421.39|418.99|421.47|419.07|421.54|419.14|421.39|418.99|0
1649443580000|2022-04-08 18:46:20|421.24|418.84|421.84|419.44|421.84|419.44|421.08|418.68|0
1649443590000|2022-04-08 18:46:30|421.54|419.14|421.69|419.29|421.69|419.29|421.54|419.14|0
1649443600000|2022-04-08 18:46:40|421.84|419.44|421.24|418.84|421.84|419.44|421.24|418.84|0
1649443610000|2022-04-08 18:46:50|421.39|418.99|421.24|418.84|421.39|418.99|421.24|418.84|0
1649443620000|2022-04-08 18:47:00|421.08|418.68|420.78|418.38|421.08|418.68|420.63|418.23|0
1649443630000|2022-04-08 18:47:10|420.48|418.08|420.63|418.23|420.63|418.23|420.48|418.08|0
1649443640000|2022-04-08 18:47:20|420.48|418.08|420.1|417.7|420.48|418.08|420.1|417.7|0
1649443650000|2022-04-08 18:47:30|420.18|417.78|420.33|417.93|420.63|418.23|420.18|417.78|0
1649443660000|2022-04-08 18:47:40|420.03|417.63|419.72|417.32|420.18|417.78|419.72|417.32|0
1649443670000|2022-04-08 18:47:50|419.57|417.17|420.18|417.78|420.18|417.78|419.57|417.17|0
1649443680000|2022-04-08 18:48:00|420.48|418.08|419.87|417.47|420.48|418.08|419.87|417.47|0
1649443690000|2022-04-08 18:48:10|419.8|417.4|419.87|417.47|419.87|417.47|419.8|417.4|0
1649443700000|2022-04-08 18:48:20|419.72|417.32|419.87|417.47|419.87|417.47|419.72|417.32|0
1649443710000|2022-04-08 18:48:30|419.72|417.32|419.72|417.32|420.03|417.63|419.57|417.17|0
1649443720000|2022-04-08 18:48:40|419.87|417.47|419.57|417.17|419.87|417.47|419.57|417.17|0
1649443730000|2022-04-08 18:48:50|419.72|417.32|419.57|417.17|419.72|417.32|419.57|417.17|0
1649443740000|2022-04-08 18:49:00|419.42|417.02|419.27|416.87|419.42|417.02|419.12|416.72|0
1649443750000|2022-04-08 18:49:10|419.57|417.17|419.87|417.47|419.87|417.47|419.57|417.17|0
1649443760000|2022-04-08 18:49:20|420.03|417.63|419.42|417.02|420.03|417.63|419.42|417.02|0
1649443770000|2022-04-08 18:49:30|419.57|417.17|419.42|417.02|419.57|417.17|419.42|417.02|0
1649443780000|2022-04-08 18:49:40|419.27|416.87|419.42|417.02|419.42|417.02|419.27|416.87|0
1649443790000|2022-04-08 18:49:50|419.27|416.87|419.27|416.87|419.42|417.02|419.27|416.87|0
1649443800000|2022-04-08 18:50:00|419.2|416.8|419.27|416.87|419.27|416.87|419.12|416.72|0
1649443810000|2022-04-08 18:50:10|419.42|417.02|419.12|416.72|419.57|417.17|419.12|416.72|0
1649443820000|2022-04-08 18:50:20|418.97|416.57|418.82|416.42|418.97|416.57|418.82|416.42|0
1649443830000|2022-04-08 18:50:30|418.67|416.27|418.37|415.97|418.67|416.27|418.37|415.97|0
1649443840000|2022-04-08 18:50:40|418.52|416.12|418.21|415.81|418.52|416.12|418.21|415.81|0
1649443850000|2022-04-08 18:50:50|418.52|416.12|418.67|416.27|418.67|416.27|418.37|415.97|0
1649443860000|2022-04-08 18:51:00|418.52|416.12|418.82|416.42|418.82|416.42|418.52|416.12|0
1649443870000|2022-04-08 18:51:10|418.36|415.96|418.52|416.12|418.52|416.12|418.36|415.96|0
1649443880000|2022-04-08 18:51:20|418.67|416.27|418.74|416.34|418.74|416.34|418.67|416.27|0
1649443890000|2022-04-08 18:51:30|418.52|416.12|418.52|416.12|418.67|416.27|418.52|416.12|0
1649443900000|2022-04-08 18:51:40|418.44|416.04|418.52|416.12|418.67|416.27|418.36|415.96|0
1649443910000|2022-04-08 18:51:50|418.36|415.96|418.21|415.81|418.36|415.96|418.21|415.81|0
1649443920000|2022-04-08 18:52:00|418.36|415.96|417.61|415.21|418.36|415.96|417.61|415.21|0
1649443930000|2022-04-08 18:52:10|417.76|415.36|416.56|414.16|417.76|415.36|416.56|414.16|0
1649443940000|2022-04-08 18:52:20|416.71|414.31|417.16|414.76|417.16|414.76|416.71|414.31|0
1649443950000|2022-04-08 18:52:30|416.86|414.46|416.86|414.46|416.86|414.46|416.86|414.46|0
1649443960000|2022-04-08 18:52:40|416.71|414.31|416.86|414.46|417.01|414.61|416.71|414.31|0
1649443970000|2022-04-08 18:52:50|417.01|414.61|416.71|414.31|417.01|414.61|416.71|414.31|0
1649443980000|2022-04-08 18:53:00|416.56|414.16|416.56|414.16|416.71|414.31|416.41|414.01|0
1649443990000|2022-04-08 18:53:10|416.41|414.01|415.06|412.66|416.41|414.01|415.06|412.66|0
1649444000000|2022-04-08 18:53:20|414.91|412.51|415.21|412.81|415.36|412.96|414.91|412.51|0
1649444010000|2022-04-08 18:53:30|415.36|412.96|415.51|413.11|415.66|413.26|415.36|412.96|0
1649444020000|2022-04-08 18:53:40|415.66|413.26|416.11|413.71|416.11|413.71|415.66|413.26|0
1649444030000|2022-04-08 18:53:50|415.81|413.41|415.36|412.96|415.81|413.41|415.36|412.96|0
1649444040000|2022-04-08 18:54:00|415.66|413.26|415.36|412.96|415.66|413.26|415.36|412.96|0
1649444050000|2022-04-08 18:54:10|415.51|413.11|415.66|413.26|415.66|413.26|415.51|413.11|0
1649444060000|2022-04-08 18:54:20|415.51|413.11|415.81|413.41|415.81|413.41|415.51|413.11|0
1649444070000|2022-04-08 18:54:30|415.66|413.26|415.96|413.56|415.96|413.56|415.66|413.26|0
1649444080000|2022-04-08 18:54:40|416.04|413.64|416.04|413.64|416.04|413.64|416.04|413.64|0
1649444090000|2022-04-08 18:54:50|416.11|413.71|415.81|413.41|416.11|413.71|415.81|413.41|0
1649444100000|2022-04-08 18:55:00|415.96|413.56|415.96|413.56|415.96|413.56|415.81|413.41|0
1649444110000|2022-04-08 18:55:10|416.11|413.71|415.96|413.56|416.26|413.86|415.96|413.56|0
1649444120000|2022-04-08 18:55:20|415.89|413.49|415.96|413.56|415.96|413.56|415.81|413.41|0
1649444130000|2022-04-08 18:55:30|416.26|413.86|415.81|413.41|416.26|413.86|415.81|413.41|0
1649444140000|2022-04-08 18:55:40|415.51|413.11|416.11|413.71|416.11|413.71|415.51|413.11|0
1649444150000|2022-04-08 18:55:50|416.26|413.86|416.26|413.86|416.26|413.86|416.26|413.86|0
1649444160000|2022-04-08 18:56:00|416.41|414.01|416.41|414.01|416.41|414.01|416.11|413.71|0
1649444170000|2022-04-08 18:56:10|416.56|414.16|417.31|414.91|417.31|414.91|416.56|414.16|0
1649444180000|2022-04-08 18:56:20|417.46|415.06|417.76|415.36|417.76|415.36|417.46|415.06|0
1649444190000|2022-04-08 18:56:30|418.21|415.81|417.91|415.51|418.21|415.81|417.91|415.51|0
1649444200000|2022-04-08 18:56:40|418.06|415.66|417.76|415.36|418.06|415.66|417.76|415.36|0
1649444210000|2022-04-08 18:56:50|417.31|414.91|417.46|415.06|417.46|415.06|417.31|414.91|0
1649444220000|2022-04-08 18:57:00|417.31|414.91|417.01|414.61|417.31|414.91|417.01|414.61|0
1649444230000|2022-04-08 18:57:10|417.16|414.76|417.16|414.76|417.46|415.06|417.16|414.76|0
1649444240000|2022-04-08 18:57:20|417.54|415.14|417.46|415.06|417.61|415.21|417.31|414.91|0
1649444250000|2022-04-08 18:57:30|417.31|414.91|417.31|414.91|417.46|415.06|417.31|414.91|0
1649444260000|2022-04-08 18:57:40|417.16|414.76|417.31|414.91|417.31|414.91|417.09|414.69|0
1649444270000|2022-04-08 18:57:50|417.46|415.06|417.46|415.06|417.61|415.21|417.46|415.06|0
1649444280000|2022-04-08 18:58:00|417.61|415.21|417.61|415.21|417.76|415.36|417.61|415.21|0
1649444290000|2022-04-08 18:58:10|417.76|415.36|417.69|415.29|417.76|415.36|417.61|415.21|0
1649444300000|2022-04-08 18:58:20|417.46|415.06|417.61|415.21|417.61|415.21|417.46|415.06|0
1649444310000|2022-04-08 18:58:30|417.46|415.06|417.61|415.21|417.61|415.21|417.46|415.06|0
1649444320000|2022-04-08 18:58:40|417.91|415.51|417.91|415.51|418.06|415.66|417.91|415.51|0
1649444330000|2022-04-08 18:58:50|417.76|415.36|417.91|415.51|417.91|415.51|417.76|415.36|0
1649444340000|2022-04-08 18:59:00|417.61|415.21|417.46|415.06|417.76|415.36|417.46|415.06|0
1649444350000|2022-04-08 18:59:10|417.61|415.21|417.46|415.06|417.61|415.21|417.46|415.06|0
1649444360000|2022-04-08 18:59:20|417.61|415.21|417.69|415.29|417.69|415.29|417.61|415.21|0
1649444370000|2022-04-08 18:59:30|417.99|415.59|418.21|415.81|418.21|415.81|417.99|415.59|0
1649444380000|2022-04-08 18:59:40|418.51|416.11|418.06|415.66|418.51|416.11|418.06|415.66|0
1649444390000|2022-04-08 18:59:50|418.21|415.81|417.91|415.51|418.21|415.81|417.91|415.51|0
1649444400000|2022-04-08 19:00:00|418.36|415.96|418.21|415.81|418.36|415.96|418.06|415.66|0
1649444410000|2022-04-08 19:00:10|418.36|415.96|418.96|416.56|418.96|416.56|418.36|415.96|0
1649444420000|2022-04-08 19:00:20|418.81|416.41|418.81|416.41|419.12|416.72|418.81|416.41|0
1649444430000|2022-04-08 19:00:30|419.12|416.72|418.66|416.26|419.12|416.72|418.66|416.26|0
1649444440000|2022-04-08 19:00:40|418.51|416.11|417.91|415.51|418.51|416.11|417.91|415.51|0
1649444450000|2022-04-08 19:00:50|418.06|415.66|417.91|415.51|418.06|415.66|417.91|415.51|0
1649444460000|2022-04-08 19:01:00|418.21|415.81|418.51|416.11|418.51|416.11|418.21|415.81|0
1649444470000|2022-04-08 19:01:10|418.21|415.81|418.06|415.66|418.21|415.81|418.06|415.66|0
1649444480000|2022-04-08 19:01:20|417.91|415.51|417.31|414.91|417.91|415.51|417.31|414.91|0
1649444490000|2022-04-08 19:01:30|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1649444500000|2022-04-08 19:01:40|417.91|415.51|417.76|415.36|417.91|415.51|417.76|415.36|0
1649444510000|2022-04-08 19:01:50|417.91|415.51|417.76|415.36|417.91|415.51|417.61|415.21|0
1649444520000|2022-04-08 19:02:00|417.91|415.51|417.76|415.36|417.91|415.51|417.69|415.29|0
1649444530000|2022-04-08 19:02:10|418.36|415.96|418.21|415.81|418.36|415.96|418.21|415.81|0
1649444540000|2022-04-08 19:02:20|418.51|416.11|418.81|416.41|418.81|416.41|418.51|416.11|0
1649444550000|2022-04-08 19:02:30|418.96|416.56|418.81|416.41|418.96|416.56|418.81|416.41|0
1649444560000|2022-04-08 19:02:40|418.36|415.96|418.21|415.81|418.36|415.96|418.21|415.81|0
1649444570000|2022-04-08 19:02:50|418.36|415.96|418.06|415.66|418.36|415.96|418.06|415.66|0
1649444580000|2022-04-08 19:03:00|417.76|415.36|417.91|415.51|417.91|415.51|417.76|415.36|0
1649444590000|2022-04-08 19:03:10|417.76|415.36|417.76|415.36|417.91|415.51|417.76|415.36|0
1649444600000|2022-04-08 19:03:20|417.61|415.21|418.06|415.66|418.06|415.66|417.61|415.21|0
1649444610000|2022-04-08 19:03:30|417.91|415.51|417.76|415.36|417.91|415.51|417.61|415.21|0
1649444620000|2022-04-08 19:03:40|417.46|415.06|417.61|415.21|417.61|415.21|417.46|415.06|0
1649444630000|2022-04-08 19:03:50|417.69|415.29|417.99|415.59|417.99|415.59|417.69|415.29|0
1649444640000|2022-04-08 19:04:00|418.06|415.66|418.21|415.81|418.21|415.81|417.91|415.51|0
1649444650000|2022-04-08 19:04:10|418.06|415.66|418.44|416.04|418.44|416.04|418.06|415.66|0
1649444660000|2022-04-08 19:04:20|418.36|415.96|417.91|415.51|418.36|415.96|417.91|415.51|0
1649444670000|2022-04-08 19:04:30|418.21|415.81|418.81|416.41|418.81|416.41|418.21|415.81|0
1649444680000|2022-04-08 19:04:40|418.66|416.26|418.81|416.41|418.81|416.41|418.66|416.26|0
1649444690000|2022-04-08 19:04:50|418.66|416.26|418.66|416.26|418.81|416.41|418.66|416.26|0
1649444700000|2022-04-08 19:05:00|418.51|416.11|418.36|415.96|418.51|416.11|418.36|415.96|0
1649444710000|2022-04-08 19:05:10|418.21|415.81|418.21|415.81|418.36|415.96|418.21|415.81|0
1649444720000|2022-04-08 19:05:20|418.06|415.66|417.91|415.51|418.21|415.81|417.91|415.51|0
1649444730000|2022-04-08 19:05:30|418.06|415.66|417.76|415.36|418.06|415.66|417.76|415.36|0
1649444740000|2022-04-08 19:05:40|417.61|415.21|417.31|414.91|417.61|415.21|417.16|414.76|0
1649444750000|2022-04-08 19:05:50|418.21|415.81|418.21|415.81|418.21|415.81|418.06|415.66|0
1649444760000|2022-04-08 19:06:00|418.36|415.96|418.36|415.96|418.66|416.26|418.36|415.96|0
1649444770000|2022-04-08 19:06:10|418.81|416.41|418.96|416.56|418.96|416.56|418.66|416.26|0
1649444780000|2022-04-08 19:06:20|419.41|417.01|419.72|417.32|419.87|417.47|419.41|417.01|0
1649444790000|2022-04-08 19:06:30|419.49|417.09|419.57|417.17|419.57|417.17|419.49|417.09|0
1649444800000|2022-04-08 19:06:40|419.64|417.24|419.04|416.64|419.64|417.24|419.04|416.64|0
1649444810000|2022-04-08 19:06:50|418.81|416.41|419.11|416.71|419.11|416.71|418.81|416.41|0
1649444820000|2022-04-08 19:07:00|419.57|417.17|419.72|417.32|419.72|417.32|419.57|417.17|0
1649444830000|2022-04-08 19:07:10|419.87|417.47|419.41|417.01|419.87|417.47|419.41|417.01|0
1649444840000|2022-04-08 19:07:20|419.57|417.17|419.57|417.17|419.64|417.24|419.57|417.17|0
1649444850000|2022-04-08 19:07:30|419.72|417.32|419.72|417.32|420.02|417.62|419.72|417.32|0
1649444860000|2022-04-08 19:07:40|419.26|416.86|419.11|416.71|419.41|417.01|419.11|416.71|0
1649444870000|2022-04-08 19:07:50|419.26|416.86|419.49|417.09|419.49|417.09|419.26|416.86|0
1649444880000|2022-04-08 19:08:00|419.57|417.17|419.57|417.17|419.72|417.32|419.57|417.17|0
1649444890000|2022-04-08 19:08:10|419.72|417.32|419.87|417.47|419.87|417.47|419.57|417.17|0
1649444900000|2022-04-08 19:08:20|419.72|417.32|419.72|417.32|419.87|417.47|419.72|417.32|0
1649444910000|2022-04-08 19:08:30|419.57|417.17|419.87|417.47|419.87|417.47|419.57|417.17|0
1649444920000|2022-04-08 19:08:40|419.41|417.01|419.56|417.16|419.56|417.16|419.41|417.01|0
1649444930000|2022-04-08 19:08:50|419.41|417.01|419.41|417.01|419.41|417.01|419.41|417.01|0
1649444940000|2022-04-08 19:09:00|419.26|416.86|419.56|417.16|419.56|417.16|419.26|416.86|0
1649444950000|2022-04-08 19:09:10|419.72|417.32|419.34|416.94|419.72|417.32|419.34|416.94|0
1649444960000|2022-04-08 19:09:20|419.79|417.39|420.02|417.62|420.02|417.62|419.79|417.39|0
1649444970000|2022-04-08 19:09:30|420.17|417.77|420.32|417.92|420.32|417.92|420.17|417.77|0
1649444980000|2022-04-08 19:09:40|420.02|417.62|419.87|417.47|420.17|417.77|419.87|417.47|0
1649444990000|2022-04-08 19:09:50|419.72|417.32|419.72|417.32|419.87|417.47|419.72|417.32|0
1649445000000|2022-04-08 19:10:00|419.87|417.47|419.26|416.86|420.02|417.62|419.26|416.86|0
1649445010000|2022-04-08 19:10:10|419.11|416.71|418.81|416.41|419.11|416.71|418.81|416.41|0
1649445020000|2022-04-08 19:10:20|419.41|417.01|420.02|417.62|420.02|417.62|419.41|417.01|0
1649445030000|2022-04-08 19:10:30|419.87|417.47|419.72|417.32|420.02|417.62|419.72|417.32|0
1649445040000|2022-04-08 19:10:40|419.26|416.86|420.32|417.92|420.32|417.92|419.26|416.86|0
1649445050000|2022-04-08 19:10:50|420.02|417.62|420.32|417.92|420.32|417.92|420.02|417.62|0
1649445060000|2022-04-08 19:11:00|420.25|417.85|420.32|417.92|420.32|417.92|420.17|417.77|0
1649445070000|2022-04-08 19:11:10|420.17|417.77|420.17|417.77|420.32|417.92|420.17|417.77|0
1649445080000|2022-04-08 19:11:20|420.32|417.92|420.32|417.92|420.32|417.92|420.17|417.77|0
1649445090000|2022-04-08 19:11:30|420.17|417.77|420.1|417.7|420.17|417.77|420.02|417.62|0
1649445100000|2022-04-08 19:11:40|420.17|417.77|420.32|417.92|420.62|418.22|420.17|417.77|0
1649445110000|2022-04-08 19:11:50|420.17|417.77|419.56|417.16|420.17|417.77|419.41|417.01|0
1649445120000|2022-04-08 19:12:00|419.71|417.31|419.26|416.86|419.71|417.31|419.26|416.86|0
1649445130000|2022-04-08 19:12:10|419.41|417.01|419.11|416.71|419.41|417.01|419.11|416.71|0
1649445140000|2022-04-08 19:12:20|418.81|416.41|417.91|415.51|418.81|416.41|417.91|415.51|0
1649445150000|2022-04-08 19:12:30|417.83|415.43|417.75|415.35|417.83|415.43|417.45|415.05|0
1649445160000|2022-04-08 19:12:40|418.06|415.66|418.13|415.73|418.13|415.73|417.91|415.51|0
1649445170000|2022-04-08 19:12:50|418.59|416.19|418.51|416.11|418.81|416.41|418.51|416.11|0
1649445180000|2022-04-08 19:13:00|418.44|416.04|417.75|415.35|418.44|416.04|417.75|415.35|0
1649445190000|2022-04-08 19:13:10|417.6|415.2|417.75|415.35|417.75|415.35|417.6|415.2|0
1649445200000|2022-04-08 19:13:20|417.68|415.28|417.3|414.9|417.9|415.5|417.3|414.9|0
1649445210000|2022-04-08 19:13:30|417|414.6|416.85|414.45|417|414.6|416.85|414.45|0
1649445220000|2022-04-08 19:13:40|416.7|414.3|414.45|412.05|416.7|414.3|414.45|412.05|0
1649445230000|2022-04-08 19:13:50|414.75|412.35|414.75|412.35|415.05|412.65|414.75|412.35|0
1649445240000|2022-04-08 19:14:00|415.35|412.95|415.65|413.25|415.65|413.25|415.35|412.95|0
1649445250000|2022-04-08 19:14:10|415.5|413.1|415.8|413.4|415.8|413.4|415.5|413.1|0
1649445260000|2022-04-08 19:14:20|415.65|413.25|416.4|414|416.4|414|415.65|413.25|0
1649445270000|2022-04-08 19:14:30|417.15|414.75|416.85|414.45|417.15|414.75|416.7|414.3|0
1649445280000|2022-04-08 19:14:40|417|414.6|416.7|414.3|417|414.6|416.7|414.3|0
1649445290000|2022-04-08 19:14:50|417|414.6|417.08|414.68|417.08|414.68|416.85|414.45|0
1649445300000|2022-04-08 19:15:00|417.45|415.05|417.9|415.5|417.9|415.5|417.45|415.05|0
1649445310000|2022-04-08 19:15:10|417.68|415.28|417.75|415.35|417.75|415.35|417.45|415.05|0
1649445320000|2022-04-08 19:15:20|417.9|415.5|417.9|415.5|418.05|415.65|417.75|415.35|0
1649445330000|2022-04-08 19:15:30|417.75|415.35|417.75|415.35|417.9|415.5|417.75|415.35|0
1649445340000|2022-04-08 19:15:40|417.6|415.2|417.6|415.2|417.75|415.35|417.6|415.2|0
1649445350000|2022-04-08 19:15:50|417.68|415.28|416.7|414.3|417.68|415.28|416.55|414.15|0
1649445360000|2022-04-08 19:16:00|416.55|414.15|417|414.6|417|414.6|416.55|414.15|0
1649445370000|2022-04-08 19:16:10|417.15|414.75|416.55|414.15|417.3|414.9|416.55|414.15|0
1649445380000|2022-04-08 19:16:20|416.25|413.85|416.25|413.85|416.4|414|416.25|413.85|0
1649445390000|2022-04-08 19:16:30|416.4|414|416.25|413.85|416.4|414|416.25|413.85|0
1649445400000|2022-04-08 19:16:40|415.65|413.25|415.65|413.25|415.8|413.4|415.65|413.25|0
1649445410000|2022-04-08 19:16:50|415.88|413.48|415.8|413.4|415.88|413.48|415.73|413.33|0
1649445420000|2022-04-08 19:17:00|415.65|413.25|415.35|412.95|415.8|413.4|415.35|412.95|0
1649445430000|2022-04-08 19:17:10|415.5|413.1|415.2|412.8|415.5|413.1|415.2|412.8|0
1649445440000|2022-04-08 19:17:20|415.35|412.95|415.73|413.33|415.73|413.33|415.35|412.95|0
1649445450000|2022-04-08 19:17:30|415.65|413.25|415.65|413.25|415.8|413.4|415.65|413.25|0
1649445460000|2022-04-08 19:17:40|415.05|412.65|414.9|412.5|415.05|412.65|414.6|412.2|0
1649445470000|2022-04-08 19:17:50|414.75|412.35|414.6|412.2|414.75|412.35|414.6|412.2|0
1649445480000|2022-04-08 19:18:00|414.3|411.9|414|411.6|414.3|411.9|413.85|411.45|0
1649445490000|2022-04-08 19:18:10|413.85|411.45|413.85|411.45|413.85|411.45|413.4|411|0
1649445500000|2022-04-08 19:18:20|414.15|411.75|414.15|411.75|414.15|411.75|414|411.6|0
1649445510000|2022-04-08 19:18:30|414.3|411.9|414.6|412.2|414.9|412.5|414.3|411.9|0
1649445520000|2022-04-08 19:18:40|414.45|412.05|414.45|412.05|414.6|412.2|414.45|412.05|0
1649445530000|2022-04-08 19:18:50|414.6|412.2|414.83|412.43|414.9|412.5|414.6|412.2|0
1649445540000|2022-04-08 19:19:00|415.35|412.95|416.18|413.78|416.18|413.78|415.35|412.95|0
1649445550000|2022-04-08 19:19:10|416.4|414|416.1|413.7|416.4|414|416.1|413.7|0
1649445560000|2022-04-08 19:19:20|416.55|414.15|416.4|414|416.55|414.15|416.1|413.7|0
1649445570000|2022-04-08 19:19:30|416.33|413.93|416.55|414.15|416.55|414.15|416.33|413.93|0
1649445580000|2022-04-08 19:19:40|417|414.6|417.45|415.05|417.45|415.05|417|414.6|0
1649445590000|2022-04-08 19:19:50|417.3|414.9|417.45|415.05|417.6|415.2|417.3|414.9|0
1649445600000|2022-04-08 19:20:00|417.6|415.2|417.15|414.75|417.6|415.2|417.15|414.75|0
1649445610000|2022-04-08 19:20:10|417|414.6|417|414.6|417.15|414.75|416.85|414.45|0
1649445620000|2022-04-08 19:20:20|417.38|414.98|417.15|414.75|417.38|414.98|417.15|414.75|0
1649445630000|2022-04-08 19:20:30|416.93|414.53|416.7|414.3|417|414.6|416.7|414.3|0
1649445640000|2022-04-08 19:20:40|416.55|414.15|416.93|414.53|416.93|414.53|416.33|413.93|0
1649445650000|2022-04-08 19:20:50|417|414.6|417|414.6|417.3|414.9|417|414.6|0
1649445660000|2022-04-08 19:21:00|416.85|414.45|417.15|414.75|417.3|414.9|416.85|414.45|0
1649445670000|2022-04-08 19:21:10|417|414.6|417.15|414.75|417.45|415.05|417|414.6|0
1649445680000|2022-04-08 19:21:20|417.3|414.9|417.45|415.05|417.45|415.05|417.3|414.9|0
1649445690000|2022-04-08 19:21:30|417.15|414.75|417.3|414.9|417.3|414.9|417.15|414.75|0
1649445700000|2022-04-08 19:21:40|417.45|415.05|417|414.6|417.45|415.05|417|414.6|0
1649445710000|2022-04-08 19:21:50|417.15|414.75|417|414.6|417.3|414.9|417|414.6|0
1649445720000|2022-04-08 19:22:00|417.15|414.75|417.6|415.2|417.6|415.2|417.15|414.75|0
1649445730000|2022-04-08 19:22:10|417.45|415.05|417.75|415.35|417.75|415.35|417.45|415.05|0
1649445740000|2022-04-08 19:22:20|418.2|415.8|418.81|416.41|419.11|416.71|418.2|415.8|0
1649445750000|2022-04-08 19:22:30|418.65|416.25|418.5|416.1|418.65|416.25|418.2|415.8|0
1649445760000|2022-04-08 19:22:40|418.35|415.95|418.58|416.18|418.65|416.25|418.35|415.95|0
1649445770000|2022-04-08 19:22:50|418.65|416.25|418.65|416.25|418.81|416.41|418.65|416.25|0
1649445780000|2022-04-08 19:23:00|418.5|416.1|418.65|416.25|418.65|416.25|418.5|416.1|0
1649445790000|2022-04-08 19:23:10|418.5|416.1|418.05|415.65|418.5|416.1|418.05|415.65|0
1649445800000|2022-04-08 19:23:20|418.2|415.8|417.75|415.35|418.2|415.8|417.75|415.35|0
1649445810000|2022-04-08 19:23:30|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1649445820000|2022-04-08 19:23:40|416.7|414.3|417.45|415.05|417.45|415.05|416.7|414.3|0
1649445830000|2022-04-08 19:23:50|417.3|414.9|417.75|415.35|417.75|415.35|417.3|414.9|0
1649445840000|2022-04-08 19:24:00|417.6|415.2|417.68|415.28|417.75|415.35|417.45|415.05|0
1649445850000|2022-04-08 19:24:10|417.45|415.05|417.45|415.05|417.45|415.05|417.3|414.9|0
1649445860000|2022-04-08 19:24:20|417.6|415.2|417.75|415.35|417.75|415.35|417.6|415.2|0
1649445870000|2022-04-08 19:24:30|417.15|414.75|417.15|414.75|417.3|414.9|417.08|414.68|0
1649445880000|2022-04-08 19:24:40|417|414.6|417.45|415.05|417.6|415.2|417|414.6|0
1649445890000|2022-04-08 19:24:50|417.3|414.9|417.3|414.9|417.3|414.9|417.23|414.83|0
1649445900000|2022-04-08 19:25:00|417.45|415.05|417.3|414.9|417.45|415.05|417.3|414.9|0
1649445910000|2022-04-08 19:25:10|417|414.6|416.55|414.15|417|414.6|416.55|414.15|0
1649445920000|2022-04-08 19:25:20|416.7|414.3|416.4|414|416.7|414.3|416.4|414|0
1649445930000|2022-04-08 19:25:30|416.32|413.92|416.1|413.7|416.32|413.92|415.95|413.55|0
1649445940000|2022-04-08 19:25:40|415.95|413.55|416.1|413.7|416.1|413.7|415.95|413.55|0
1649445950000|2022-04-08 19:25:50|416.25|413.85|416.55|414.15|416.7|414.3|416.25|413.85|0
1649445960000|2022-04-08 19:26:00|416.1|413.7|416.55|414.15|416.55|414.15|416.1|413.7|0
1649445970000|2022-04-08 19:26:10|417.3|414.9|417.3|414.9|417.3|414.9|417.3|414.9|0
1649445980000|2022-04-08 19:26:20|417.15|414.75|417.15|414.75|417.15|414.75|417.15|414.75|0
1649445990000|2022-04-08 19:26:30|416.7|414.3|416.55|414.15|416.7|414.3|416.55|414.15|0
1649446000000|2022-04-08 19:26:40|416.7|414.3|416.77|414.37|416.85|414.45|416.7|414.3|0
1649446010000|2022-04-08 19:26:50|416.85|414.45|416.7|414.3|416.85|414.45|416.7|414.3|0
1649446020000|2022-04-08 19:27:00|416.55|414.15|416.47|414.07|416.55|414.15|416.4|414|0
1649446030000|2022-04-08 19:27:10|417|414.6|416.55|414.15|417|414.6|416.55|414.15|0
1649446040000|2022-04-08 19:27:20|416.25|413.85|416.85|414.45|416.85|414.45|416.25|413.85|0
1649446050000|2022-04-08 19:27:30|416.77|414.37|416.85|414.45|417|414.6|416.77|414.37|0
1649446060000|2022-04-08 19:27:40|417|414.6|416.85|414.45|417|414.6|416.85|414.45|0
1649446070000|2022-04-08 19:27:50|416.7|414.3|417.15|414.75|417.15|414.75|416.7|414.3|0
1649446080000|2022-04-08 19:28:00|417|414.6|416.7|414.3|417|414.6|416.7|414.3|0
1649446090000|2022-04-08 19:28:10|416.92|414.52|417|414.6|417|414.6|416.7|414.3|0
1649446100000|2022-04-08 19:28:20|417.45|415.05|417.15|414.75|417.45|415.05|417.15|414.75|0
1649446110000|2022-04-08 19:28:30|417.3|414.9|416.55|414.15|417.3|414.9|416.55|414.15|0
1649446120000|2022-04-08 19:28:40|416.85|414.45|416.4|414|416.85|414.45|416.4|414|0
1649446130000|2022-04-08 19:28:50|416.7|414.3|416.55|414.15|416.7|414.3|416.55|414.15|0
1649446140000|2022-04-08 19:29:00|416.7|414.3|416.17|413.77|416.7|414.3|416.17|413.77|0
1649446150000|2022-04-08 19:29:10|416.09|413.69|416.24|413.84|416.24|413.84|415.94|413.54|0
1649446160000|2022-04-08 19:29:20|416.55|414.15|416.24|413.84|416.85|414.45|416.24|413.84|0
1649446170000|2022-04-08 19:29:30|416.4|414|416.7|414.3|416.7|414.3|416.4|414|0
1649446180000|2022-04-08 19:29:40|416.55|414.15|416.39|413.99|416.55|414.15|416.24|413.84|0
1649446190000|2022-04-08 19:29:50|416.55|414.15|416.24|413.84|416.55|414.15|416.24|413.84|0
1649446200000|2022-04-08 19:30:00|415.64|413.24|415.94|413.54|415.94|413.54|414.89|412.49|0
1649446210000|2022-04-08 19:30:10|415.79|413.39|415.34|412.94|415.79|413.39|415.34|412.94|0
1649446220000|2022-04-08 19:30:20|415.19|412.79|415.19|412.79|415.19|412.79|414.89|412.49|0
1649446230000|2022-04-08 19:30:30|415.34|412.94|415.49|413.09|415.64|413.24|415.34|412.94|0
1649446240000|2022-04-08 19:30:40|415.64|413.24|415.19|412.79|415.64|413.24|415.19|412.79|0
1649446250000|2022-04-08 19:30:50|415.04|412.64|415.27|412.87|415.27|412.87|415.04|412.64|0
1649446260000|2022-04-08 19:31:00|415.04|412.64|414.89|412.49|415.04|412.64|414.74|412.34|0
1649446270000|2022-04-08 19:31:10|415.04|412.64|415.49|413.09|415.64|413.24|415.04|412.64|0
1649446280000|2022-04-08 19:31:20|415.64|413.24|415.94|413.54|415.94|413.54|415.64|413.24|0
1649446290000|2022-04-08 19:31:30|416.24|413.84|416.24|413.84|416.24|413.84|416.09|413.69|0
1649446300000|2022-04-08 19:31:40|416.54|414.14|416.85|414.45|416.85|414.45|416.54|414.14|0
1649446310000|2022-04-08 19:31:50|417.3|414.9|417.3|414.9|417.6|415.2|417.3|414.9|0
1649446320000|2022-04-08 19:32:00|417.6|415.2|417.3|414.9|417.6|415.2|417.3|414.9|0
1649446330000|2022-04-08 19:32:10|417.45|415.05|417.75|415.35|417.75|415.35|417.45|415.05|0
1649446340000|2022-04-08 19:32:20|417.6|415.2|418.05|415.65|418.05|415.65|417.6|415.2|0
1649446350000|2022-04-08 19:32:30|418.2|415.8|418.05|415.65|418.35|415.95|418.05|415.65|0
1649446360000|2022-04-08 19:32:40|417.75|415.35|417.3|414.9|417.75|415.35|417.3|414.9|0
1649446370000|2022-04-08 19:32:50|417.15|414.75|417.15|414.75|417.45|415.05|417.15|414.75|0
1649446380000|2022-04-08 19:33:00|417.45|415.05|417.45|415.05|417.45|415.05|417.3|414.9|0
1649446390000|2022-04-08 19:33:10|417.3|414.9|417.75|415.35|417.75|415.35|417.3|414.9|0
1649446400000|2022-04-08 19:33:20|417.3|414.9|417.3|414.9|417.3|414.9|417.15|414.75|0
1649446410000|2022-04-08 19:33:30|417.75|415.35|418.2|415.8|418.2|415.8|417.45|415.05|0
1649446420000|2022-04-08 19:33:40|418.35|415.95|418.2|415.8|418.35|415.95|418.2|415.8|0
1649446430000|2022-04-08 19:33:50|417.9|415.5|417.75|415.35|417.9|415.5|417.6|415.2|0
1649446440000|2022-04-08 19:34:00|417.9|415.5|418.05|415.65|418.05|415.65|417.9|415.5|0
1649446450000|2022-04-08 19:34:10|418.2|415.8|418.05|415.65|418.2|415.8|417.9|415.5|0
1649446460000|2022-04-08 19:34:20|417.9|415.5|418.2|415.8|418.2|415.8|417.9|415.5|0
1649446470000|2022-04-08 19:34:30|417.9|415.5|418.2|415.8|418.35|415.95|417.9|415.5|0
1649446480000|2022-04-08 19:34:40|418.5|416.1|418.95|416.55|418.95|416.55|418.43|416.03|0
1649446490000|2022-04-08 19:34:50|419.1|416.7|419.25|416.85|419.25|416.85|418.95|416.55|0
1649446510000|2022-04-08 19:35:10|420.01|417.61|420.01|417.61|420.01|417.61|419.86|417.46|0
1649446520000|2022-04-08 19:35:20|420.31|417.91|421.07|418.67|421.07|418.67|420.31|417.91|0
1649446530000|2022-04-08 19:35:30|421.22|418.82|421.22|418.82|421.22|418.82|420.92|418.52|0
1649446540000|2022-04-08 19:35:40|420.92|418.52|421.07|418.67|421.22|418.82|420.92|418.52|0
1649446550000|2022-04-08 19:35:50|420.92|418.52|421.07|418.67|421.37|418.97|420.92|418.52|0
1649446560000|2022-04-08 19:36:00|421.22|418.82|420.76|418.36|421.22|418.82|420.76|418.36|0
1649446570000|2022-04-08 19:36:10|420.61|418.21|420.46|418.06|420.61|418.21|420.16|417.76|0
1649446580000|2022-04-08 19:36:20|420.61|418.21|420.76|418.36|420.76|418.36|420.61|418.21|0
1649446590000|2022-04-08 19:36:30|420.91|418.51|420.91|418.51|421.07|418.67|420.91|418.51|0
1649446600000|2022-04-08 19:36:40|421.07|418.67|420.61|418.21|421.07|418.67|420.61|418.21|0
1649446610000|2022-04-08 19:36:50|420.91|418.51|420.46|418.06|420.91|418.51|420.46|418.06|0
1649446620000|2022-04-08 19:37:00|420.61|418.21|420.46|418.06|420.61|418.21|420.46|418.06|0
1649446630000|2022-04-08 19:37:10|420.31|417.91|420.46|418.06|420.46|418.06|420.31|417.91|0
1649446640000|2022-04-08 19:37:20|420.61|418.21|420.76|418.36|421.07|418.67|420.61|418.21|0
1649446650000|2022-04-08 19:37:30|420.99|418.59|421.07|418.67|421.07|418.67|420.99|418.59|0
1649446660000|2022-04-08 19:37:40|420.91|418.51|420.76|418.36|420.91|418.51|420.76|418.36|0
1649446670000|2022-04-08 19:37:50|420.61|418.21|420.46|418.06|420.61|418.21|420.31|417.91|0
1649446680000|2022-04-08 19:38:00|420.31|417.91|420.76|418.36|420.76|418.36|420.31|417.91|0
1649446690000|2022-04-08 19:38:10|420.61|418.21|420.91|418.51|421.07|418.67|420.61|418.21|0
1649446700000|2022-04-08 19:38:20|420.76|418.36|420.69|418.29|420.91|418.51|420.69|418.29|0
1649446710000|2022-04-08 19:38:30|420.61|418.21|419.71|417.31|420.61|418.21|419.71|417.31|0
1649446720000|2022-04-08 19:38:40|419.86|417.46|420.16|417.76|420.16|417.76|419.86|417.46|0
1649446730000|2022-04-08 19:38:50|420.31|417.91|421.22|418.82|421.22|418.82|420.31|417.91|0
1649446740000|2022-04-08 19:39:00|420.91|418.51|420.69|418.29|421.22|418.82|420.69|418.29|0
1649446750000|2022-04-08 19:39:10|420.76|418.36|420.76|418.36|420.76|418.36|420.31|417.91|0
1649446760000|2022-04-08 19:39:20|420.91|418.51|420.61|418.21|420.91|418.51|420.61|418.21|0
1649446770000|2022-04-08 19:39:30|420.84|418.44|420.99|418.59|420.99|418.59|420.76|418.36|0
1649446780000|2022-04-08 19:39:40|420.91|418.51|421.37|418.97|421.37|418.97|420.91|418.51|0
1649446790000|2022-04-08 19:39:50|421.22|418.82|421.22|418.82|421.22|418.82|420.91|418.51|0
1649446800000|2022-04-08 19:40:00|420.91|418.51|421.22|418.82|421.37|418.97|420.76|418.36|0
1649446810000|2022-04-08 19:40:10|420.91|418.51|420.91|418.51|421.06|418.66|420.91|418.51|0
1649446820000|2022-04-08 19:40:20|421.06|418.66|421.52|419.12|421.52|419.12|421.06|418.66|0
1649446830000|2022-04-08 19:40:30|421.67|419.27|421.52|419.12|421.67|419.27|421.37|418.97|0
1649446840000|2022-04-08 19:40:40|421.67|419.27|420.76|418.36|421.82|419.42|420.76|418.36|0
1649446850000|2022-04-08 19:40:50|420.91|418.51|420.99|418.59|421.22|418.82|420.91|418.51|0
1649446860000|2022-04-08 19:41:00|420.76|418.36|420.46|418.06|420.91|418.51|420.46|418.06|0
1649446870000|2022-04-08 19:41:10|420.31|417.91|420.61|418.21|420.76|418.36|420.31|417.91|0
1649446880000|2022-04-08 19:41:20|420.46|418.06|420.46|418.06|420.46|418.06|420.16|417.76|0
1649446890000|2022-04-08 19:41:30|420.31|417.91|420.01|417.61|420.46|418.06|420.01|417.61|0
1649446900000|2022-04-08 19:41:40|420.24|417.84|420.16|417.76|420.24|417.84|420.01|417.61|0
1649446910000|2022-04-08 19:41:50|420.31|417.91|420.31|417.91|420.54|418.14|420.31|417.91|0
1649446920000|2022-04-08 19:42:00|420.46|418.06|420.39|417.99|420.46|418.06|420.39|417.99|0
1649446930000|2022-04-08 19:42:10|420.01|417.61|420.01|417.61|420.16|417.76|420.01|417.61|0
1649446940000|2022-04-08 19:42:20|419.85|417.45|420.01|417.61|420.01|417.61|419.85|417.45|0
1649446950000|2022-04-08 19:42:30|419.85|417.45|419.25|416.85|419.85|417.45|419.25|416.85|0
1649446960000|2022-04-08 19:42:40|419.4|417|419.4|417|419.4|417|419.25|416.85|0
1649446970000|2022-04-08 19:42:50|419.55|417.15|419.7|417.3|419.7|417.3|419.55|417.15|0
1649446980000|2022-04-08 19:43:00|420.16|417.76|420.01|417.61|420.16|417.76|420.01|417.61|0
1649446990000|2022-04-08 19:43:10|420.31|417.91|420.24|417.84|420.31|417.91|420.16|417.76|0
1649447000000|2022-04-08 19:43:20|419.85|417.45|419.7|417.3|420.01|417.61|419.7|417.3|0
1649447010000|2022-04-08 19:43:30|419.55|417.15|418.5|416.1|419.55|417.15|418.5|416.1|0
1649447020000|2022-04-08 19:43:40|418.35|415.95|418.65|416.25|418.65|416.25|418.35|415.95|0
1649447030000|2022-04-08 19:43:50|419.33|416.93|419.25|416.85|419.33|416.93|419.1|416.7|0
1649447040000|2022-04-08 19:44:00|418.95|416.55|418.8|416.4|418.95|416.55|418.65|416.25|0
1649447050000|2022-04-08 19:44:10|418.95|416.55|418.65|416.25|418.95|416.55|418.65|416.25|0
1649447060000|2022-04-08 19:44:20|418.5|416.1|417.89|415.49|418.5|416.1|417.89|415.49|0
1649447070000|2022-04-08 19:44:30|417.74|415.34|418.04|415.64|418.19|415.79|417.74|415.34|0
1649447080000|2022-04-08 19:44:40|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1649447090000|2022-04-08 19:44:50|418.04|415.64|417.44|415.04|418.04|415.64|417.44|415.04|0
1649447100000|2022-04-08 19:45:00|417.89|415.49|418.04|415.64|418.04|415.64|417.44|415.04|0
1649447110000|2022-04-08 19:45:10|417.59|415.19|417.59|415.19|417.89|415.49|417.59|415.19|0
1649447120000|2022-04-08 19:45:20|417.44|415.04|416.84|414.44|417.44|415.04|416.69|414.29|0
1649447130000|2022-04-08 19:45:30|416.69|414.29|416.84|414.44|416.84|414.44|416.69|414.29|0
1649447140000|2022-04-08 19:45:40|417.14|414.74|416.99|414.59|417.29|414.89|416.99|414.59|0
1649447150000|2022-04-08 19:45:50|417.14|414.74|417.59|415.19|417.59|415.19|417.14|414.74|0
1649447160000|2022-04-08 19:46:00|417.89|415.49|418.34|415.94|418.5|416.1|417.89|415.49|0
1649447170000|2022-04-08 19:46:10|417.89|415.49|418.34|415.94|418.34|415.94|417.44|415.04|0
1649447180000|2022-04-08 19:46:20|418.5|416.1|419.33|416.93|419.33|416.93|418.5|416.1|0
1649447190000|2022-04-08 19:46:30|419.55|417.15|419.7|417.3|420|417.6|419.55|417.15|0
1649447200000|2022-04-08 19:46:40|419.85|417.45|420.16|417.76|420.16|417.76|419.7|417.3|0
1649447210000|2022-04-08 19:46:50|420.31|417.91|419.85|417.45|420.31|417.91|419.7|417.3|0
1649447220000|2022-04-08 19:47:00|420.31|417.91|419.4|417|420.31|417.91|419.33|416.93|0
1649447230000|2022-04-08 19:47:10|419.25|416.85|419.1|416.7|419.25|416.85|418.95|416.55|0
1649447240000|2022-04-08 19:47:20|418.95|416.55|418.95|416.55|418.95|416.55|418.8|416.4|0
1649447250000|2022-04-08 19:47:30|419.55|417.15|420|417.6|420|417.6|419.55|417.15|0
1649447260000|2022-04-08 19:47:40|420.31|417.91|420.61|418.21|420.61|418.21|420.31|417.91|0
1649447270000|2022-04-08 19:47:50|420.76|418.36|420.61|418.21|420.76|418.36|420.61|418.21|0
1649447280000|2022-04-08 19:48:00|420.31|417.91|419.85|417.45|420.31|417.91|419.85|417.45|0
1649447290000|2022-04-08 19:48:10|420.99|418.59|420.99|418.59|421.06|418.66|420.99|418.59|0
1649447300000|2022-04-08 19:48:20|420.76|418.36|420.61|418.21|420.76|418.36|420.46|418.06|0
1649447310000|2022-04-08 19:48:30|420.31|417.91|420.46|418.06|420.61|418.21|420.31|417.91|0
1649447320000|2022-04-08 19:48:40|420.15|417.75|420.76|418.36|420.76|418.36|420.15|417.75|0
1649447330000|2022-04-08 19:48:50|420.61|418.21|420.76|418.36|421.06|418.66|420.61|418.21|0
1649447340000|2022-04-08 19:49:00|420.91|418.51|421.21|418.81|421.21|418.81|420.91|418.51|0
1649447350000|2022-04-08 19:49:10|421.52|419.12|421.97|419.57|421.97|419.57|421.52|419.12|0
1649447360000|2022-04-08 19:49:20|421.67|419.27|421.82|419.42|421.97|419.57|421.67|419.27|0
1649447370000|2022-04-08 19:49:30|421.97|419.57|422.42|420.02|422.42|420.02|421.97|419.57|0
1649447380000|2022-04-08 19:49:40|421.67|419.27|421.97|419.57|421.97|419.57|421.52|419.12|0
1649447390000|2022-04-08 19:49:50|422.05|419.65|422.73|420.33|422.73|420.33|421.97|419.57|0
1649447400000|2022-04-08 19:50:00|422.58|420.18|423.94|421.54|423.94|421.54|422.58|420.18|0
1649447410000|2022-04-08 19:50:10|424.4|422|424.7|422.3|424.7|422.3|424.4|422|0
1649447420000|2022-04-08 19:50:20|425.16|422.76|425.77|423.37|425.77|423.37|425.16|422.76|0
1649447430000|2022-04-08 19:50:30|426.23|423.83|426.23|423.83|426.23|423.83|426.07|423.67|0
1649447440000|2022-04-08 19:50:40|425.77|423.37|425.77|423.37|425.92|423.52|425.77|423.37|0
1649447450000|2022-04-08 19:50:50|425.46|423.06|425.31|422.91|425.46|423.06|425.31|422.91|0
1649447460000|2022-04-08 19:51:00|425.92|423.52|426.07|423.67|426.07|423.67|425.92|423.52|0
1649447470000|2022-04-08 19:51:10|426.23|423.83|426.38|423.98|426.38|423.98|426.15|423.75|0
1649447480000|2022-04-08 19:51:20|426.53|424.13|426.99|424.59|426.99|424.59|426.38|423.98|0
1649447490000|2022-04-08 19:51:30|426.84|424.44|426.99|424.59|426.99|424.59|426.68|424.28|0
1649447500000|2022-04-08 19:51:40|426.84|424.44|426.84|424.44|426.99|424.59|426.84|424.44|0
1649447510000|2022-04-08 19:51:50|426.68|424.28|421.97|419.57|426.68|424.28|421.89|419.49|0
1649447520000|2022-04-08 19:52:00|427.52|425.12|427.06|424.66|427.52|425.12|426.91|424.51|0
1649447530000|2022-04-08 19:52:10|427.36|424.96|427.21|424.81|427.36|424.96|427.21|424.81|0
1649447540000|2022-04-08 19:52:20|427.36|424.96|426.75|424.35|427.36|424.96|426.6|424.2|0
1649447550000|2022-04-08 19:52:30|426.6|424.2|426.75|424.35|427.06|424.66|426.6|424.2|0
1649447560000|2022-04-08 19:52:40|426.45|424.05|426.75|424.35|426.75|424.35|426.15|423.75|0
1649447570000|2022-04-08 19:52:50|426.6|424.2|426.45|424.05|426.75|424.35|426.45|424.05|0
1649447580000|2022-04-08 19:53:00|426.75|424.35|426.91|424.51|426.91|424.51|426.75|424.35|0
1649447590000|2022-04-08 19:53:10|427.06|424.66|427.06|424.66|427.21|424.81|427.06|424.66|0
1649447600000|2022-04-08 19:53:20|426.75|424.35|426.91|424.51|426.91|424.51|426.75|424.35|0
1649447610000|2022-04-08 19:53:30|426.75|424.35|427.21|424.81|427.21|424.81|426.75|424.35|0
1649447620000|2022-04-08 19:53:40|427.06|424.66|427.36|424.96|427.36|424.96|427.06|424.66|0
1649447630000|2022-04-08 19:53:50|427.51|425.11|427.21|424.81|427.51|425.11|427.21|424.81|0
1649447640000|2022-04-08 19:54:00|427.06|424.66|426.45|424.05|427.06|424.66|426.45|424.05|0
1649447650000|2022-04-08 19:54:10|426.91|424.51|426.3|423.9|427.06|424.66|426.3|423.9|0
1649447660000|2022-04-08 19:54:20|426.45|424.05|427.06|424.66|427.06|424.66|426.45|424.05|0
1649447670000|2022-04-08 19:54:30|427.21|424.81|426.91|424.51|427.21|424.81|426.91|424.51|0
1649447680000|2022-04-08 19:54:40|427.06|424.66|427.36|424.96|427.36|424.96|427.06|424.66|0
1649447690000|2022-04-08 19:54:50|427.67|425.27|427.59|425.19|427.67|425.27|427.51|425.11|0
1649447700000|2022-04-08 19:55:00|427.21|424.81|426.6|424.2|427.21|424.81|426.6|424.2|0
1649447710000|2022-04-08 19:55:10|427.36|424.96|427.51|425.11|427.51|425.11|427.36|424.96|0
1649447720000|2022-04-08 19:55:20|427.06|424.66|427.36|424.96|427.36|424.96|427.06|424.66|0
1649447730000|2022-04-08 19:55:30|427.75|425.35|427.21|424.81|427.82|425.42|427.21|424.81|0
1649447740000|2022-04-08 19:55:40|427.51|425.11|427.21|424.81|427.82|425.42|427.21|424.81|0
1649447750000|2022-04-08 19:55:50|427.36|424.96|427.97|425.57|427.97|425.57|427.36|424.96|0
1649447760000|2022-04-08 19:56:00|428.28|425.88|428.43|426.03|428.43|426.03|428.28|425.88|0
1649447770000|2022-04-08 19:56:10|428.58|426.18|428.58|426.18|428.73|426.33|428.12|425.72|0
1649447780000|2022-04-08 19:56:20|428.89|426.49|428.89|426.49|429.04|426.64|428.58|426.18|0
1649447790000|2022-04-08 19:56:30|428.73|426.33|429.19|426.79|429.19|426.79|428.73|426.33|0
1649447800000|2022-04-08 19:56:40|428.89|426.49|429.04|426.64|429.19|426.79|428.89|426.49|0
1649447810000|2022-04-08 19:56:50|428.89|426.49|428.58|426.18|428.89|426.49|428.43|426.03|0
1649447820000|2022-04-08 19:57:00|428.28|425.88|427.82|425.42|428.28|425.88|427.82|425.42|0
1649447830000|2022-04-08 19:57:10|427.51|425.11|427.67|425.27|427.97|425.57|427.36|424.96|0
1649447840000|2022-04-08 19:57:20|427.82|425.42|428.12|425.72|428.12|425.72|427.82|425.42|0
1649447850000|2022-04-08 19:57:30|428.28|425.88|428.58|426.18|428.58|426.18|428.28|425.88|0
1649447860000|2022-04-08 19:57:40|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1649447870000|2022-04-08 19:57:50|428.58|426.18|428.73|426.33|428.73|426.33|428.58|426.18|0
1649447880000|2022-04-08 19:58:00|428.58|426.18|427.97|425.57|428.58|426.18|427.97|425.57|0
1649447890000|2022-04-08 19:58:10|428.43|426.03|428.43|426.03|428.58|426.18|428.28|425.88|0
1649447900000|2022-04-08 19:58:20|428.28|425.88|427.82|425.42|428.28|425.88|427.82|425.42|0
1649447910000|2022-04-08 19:58:30|427.67|425.27|427.82|425.42|428.12|425.72|427.67|425.27|0
1649447920000|2022-04-08 19:58:40|427.97|425.57|427.67|425.27|428.12|425.72|427.67|425.27|0
1649447930000|2022-04-08 19:58:50|427.51|425.11|428.27|425.87|428.27|425.87|427.51|425.11|0
1649447940000|2022-04-08 19:59:00|427.97|425.57|427.82|425.42|428.43|426.03|427.82|425.42|0
1649447950000|2022-04-08 19:59:10|427.97|425.57|428.43|426.03|428.43|426.03|427.97|425.57|0
1649447960000|2022-04-08 19:59:20|429.19|426.79|429.5|427.1|429.5|427.1|429.04|426.64|0
1649447970000|2022-04-08 19:59:30|429.65|427.25|429.8|427.4|430.26|427.86|429.65|427.25|0
1649447980000|2022-04-08 19:59:40|429.04|426.64|427.51|425.11|429.04|426.64|427.51|425.11|0
1649447990000|2022-04-08 19:59:50|427.36|424.96|425.38|422.98|427.36|424.96|425.38|422.98|0
1649448000000|2022-04-08 20:00:00|424.93|422.53|423.87|421.47|424.93|422.53|423.26|420.86|0
1649448010000|2022-04-08 20:00:10|423.41|421.01|422.81|420.41|423.41|421.01|422.66|420.26|0
1649448020000|2022-04-08 20:00:20|422.96|420.56|424.17|421.77|424.17|421.77|422.96|420.56|0
1649448030000|2022-04-08 20:00:30|424.32|421.92|424.17|421.77|424.47|422.07|424.17|421.77|0
1649448040000|2022-04-08 20:00:40|424.02|421.62|423.87|421.47|424.02|421.62|423.72|421.32|0
1649448050000|2022-04-08 20:00:50|424.02|421.62|424.17|421.77|424.17|421.77|423.87|421.47|0
1649448060000|2022-04-08 20:01:00|424.32|421.92|423.87|421.47|424.63|422.23|423.87|421.47|0
1649448070000|2022-04-08 20:01:10|424.02|421.62|424.02|421.62|424.02|421.62|423.87|421.47|0
1649448080000|2022-04-08 20:01:20|423.87|421.47|423.26|420.86|423.87|421.47|423.11|420.71|0
1649448090000|2022-04-08 20:01:30|423.41|421.01|423.87|421.47|423.87|421.47|423.41|421.01|0
1649448100000|2022-04-08 20:01:40|423.72|421.32|423.41|421.01|423.72|421.32|423.41|421.01|0
1649448110000|2022-04-08 20:01:50|423.26|420.86|423.72|421.32|423.72|421.32|423.26|420.86|0
1649448120000|2022-04-08 20:02:00|423.87|421.47|423.87|421.47|423.87|421.47|423.72|421.32|0
1649448130000|2022-04-08 20:02:10|424.02|421.62|424.32|421.92|424.32|421.92|424.02|421.62|0
1649448140000|2022-04-08 20:02:20|424.17|421.77|424.17|421.77|424.17|421.77|424.02|421.62|0
1649448150000|2022-04-08 20:02:30|424.47|422.07|424.47|422.07|424.62|422.22|424.47|422.07|0
1649448160000|2022-04-08 20:02:40|424.4|422|424.32|421.92|424.4|422|423.87|421.47|0
1649448170000|2022-04-08 20:02:50|424.47|422.07|424.32|421.92|424.47|422.07|424.32|421.92|0
1649448180000|2022-04-08 20:03:00|424.47|422.07|424.32|421.92|424.47|422.07|424.32|421.92|0
1649448190000|2022-04-08 20:03:10|424.47|422.07|424.62|422.22|424.62|422.22|424.47|422.07|0
1649448220000|2022-04-08 20:03:40|424.78|422.38|424.78|422.38|424.93|422.53|424.78|422.38|0
1649448230000|2022-04-08 20:03:50|424.62|422.22|424.47|422.07|424.62|422.22|424.47|422.07|0
1649448240000|2022-04-08 20:04:00|424.32|421.92|424.47|422.07|424.47|422.07|424.32|421.92|0
1649448250000|2022-04-08 20:04:10|424.78|422.38|424.78|422.38|424.78|422.38|424.78|422.38|0
1649448260000|2022-04-08 20:04:20|424.62|422.22|424.55|422.15|424.78|422.38|424.55|422.15|0
1649448270000|2022-04-08 20:04:30|424.62|422.22|424.47|422.07|424.62|422.22|424.32|421.92|0
1649448280000|2022-04-08 20:04:40|424.32|421.92|424.47|422.07|424.47|422.07|424.32|421.92|0
1649448290000|2022-04-08 20:04:50|424.32|421.92|424.47|422.07|424.47|422.07|424.17|421.77|0
1649448300000|2022-04-08 20:05:00|424.32|421.92|424.17|421.77|424.47|422.07|424.17|421.77|0
1649448310000|2022-04-08 20:05:10|424.32|421.92|424.47|422.07|424.47|422.07|424.32|421.92|0
1649448330000|2022-04-08 20:05:30|424.62|422.22|424.47|422.07|424.62|422.22|424.47|422.07|0
1649448350000|2022-04-08 20:05:50|424.62|422.22|424.77|422.37|424.77|422.37|424.62|422.22|0
1649448360000|2022-04-08 20:06:00|424.93|422.53|424.93|422.53|424.93|422.53|424.93|422.53|0
1649448380000|2022-04-08 20:06:20|425.08|422.68|425.08|422.68|425.08|422.68|424.93|422.53|0
1649448400000|2022-04-08 20:06:40|425.23|422.83|425.23|422.83|425.23|422.83|425.23|422.83|0
1649448440000|2022-04-08 20:07:20|425.38|422.98|425.23|422.83|425.38|422.98|425.23|422.83|0
1649448450000|2022-04-08 20:07:30|425.08|422.68|425.08|422.68|425.08|422.68|425.08|422.68|0
1649448460000|2022-04-08 20:07:40|425.23|422.83|425.23|422.83|425.23|422.83|425.23|422.83|0
1649448470000|2022-04-08 20:07:50|425.08|422.68|425|422.6|425.23|422.83|425|422.6|0
1649448480000|2022-04-08 20:08:00|425.23|422.83|424.93|422.53|425.23|422.83|424.93|422.53|0
1649448500000|2022-04-08 20:08:20|424.77|422.37|424.7|422.3|424.77|422.37|424.7|422.3|0
1649448510000|2022-04-08 20:08:30|424.62|422.22|424.62|422.22|424.62|422.22|424.55|422.15|0
1649448550000|2022-04-08 20:09:10|425.08|422.68|424.93|422.53|425.08|422.68|424.93|422.53|0
1649448560000|2022-04-08 20:09:20|424.77|422.37|424.62|422.22|424.77|422.37|424.62|422.22|0
1649448570000|2022-04-08 20:09:30|424.47|422.07|424.62|422.22|424.62|422.22|424.47|422.07|0
1649448580000|2022-04-08 20:09:40|424.47|422.07|424.62|422.22|424.62|422.22|424.47|422.07|0
1649448590000|2022-04-08 20:09:50|424.77|422.37|424.47|422.07|424.77|422.37|424.47|422.07|0
1649448600000|2022-04-08 20:10:00|424.32|421.92|424.77|422.37|424.77|422.37|424.32|421.92|0
1649448610000|2022-04-08 20:10:10|424.62|422.22|424.62|422.22|424.93|422.53|424.62|422.22|0
1649448620000|2022-04-08 20:10:20|424.77|422.37|424.77|422.37|424.77|422.37|424.77|422.37|0
1649448630000|2022-04-08 20:10:30|425.23|422.83|425.23|422.83|425.23|422.83|425.08|422.68|0
1649448640000|2022-04-08 20:10:40|425.08|422.68|425.08|422.68|425.08|422.68|425.08|422.68|0
1649448650000|2022-04-08 20:10:50|424.92|422.52|424.92|422.52|424.92|422.52|424.92|422.52|0
1649448660000|2022-04-08 20:11:00|425.08|422.68|425.08|422.68|425.08|422.68|424.92|422.52|0
1649448690000|2022-04-08 20:11:30|425.23|422.83|425.23|422.83|425.23|422.83|425.23|422.83|0
1649448700000|2022-04-08 20:11:40|425.08|422.68|425.08|422.68|425.08|422.68|425.08|422.68|0
1649448720000|2022-04-08 20:12:00|425.23|422.83|425.23|422.83|425.23|422.83|425.23|422.83|0
1649448730000|2022-04-08 20:12:10|425.15|422.75|425.23|422.83|425.23|422.83|425.15|422.75|0
1649448750000|2022-04-08 20:12:30|425.15|422.75|425.08|422.68|425.15|422.75|425.08|422.68|0
1649448760000|2022-04-08 20:12:40|424.92|422.52|425.23|422.83|425.23|422.83|424.92|422.52|0
1649448780000|2022-04-08 20:13:00|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1649448790000|2022-04-08 20:13:10|425.53|423.13|425.68|423.28|425.83|423.43|425.53|423.13|0
1649448800000|2022-04-08 20:13:20|425.61|423.21|425.53|423.13|425.61|423.21|425.53|423.13|0
1649448810000|2022-04-08 20:13:30|425.68|423.28|425.53|423.13|425.68|423.28|425.53|423.13|0
1649448820000|2022-04-08 20:13:40|425.38|422.98|425.53|423.13|425.53|423.13|425.38|422.98|0
1649448830000|2022-04-08 20:13:50|425.68|423.28|425.68|423.28|425.68|423.28|425.68|423.28|0
1649448850000|2022-04-08 20:14:10|425.76|423.36|425.83|423.43|425.83|423.43|425.76|423.36|0
1649448860000|2022-04-08 20:14:20|425.68|423.28|425.68|423.28|425.68|423.28|425.68|423.28|0
1649448870000|2022-04-08 20:14:30|425.83|423.43|425.83|423.43|425.83|423.43|425.83|423.43|0
1649448880000|2022-04-08 20:14:40|425.99|423.59|425.83|423.43|425.99|423.59|425.83|423.43|0
1649448890000|2022-04-08 20:14:50|426.14|423.74|426.14|423.74|426.14|423.74|426.14|423.74|0
1649448910000|2022-04-08 20:15:10|426.34|423.54|426.19|423.39|426.34|423.54|426.19|423.39|0
1649660700000|2022-04-11 07:05:00|435.37|432.97|435.76|433.36|435.76|433.36|435.37|432.97|0
1649660710000|2022-04-11 07:05:10|435.45|433.05|435.06|432.66|435.45|433.05|435.06|432.66|0
1649660720000|2022-04-11 07:05:20|434.9|432.5|434.9|432.5|435.06|432.66|434.9|432.5|0
1649660730000|2022-04-11 07:05:30|435.06|432.66|435.52|433.12|435.52|433.12|434.9|432.5|0
1649660740000|2022-04-11 07:05:40|435.76|433.36|435.6|433.2|435.76|433.36|435.52|433.12|0
1649660750000|2022-04-11 07:05:50|435.52|433.12|435.68|433.28|435.68|433.28|435.52|433.12|0
1649660760000|2022-04-11 07:06:00|435.14|432.74|435.06|432.66|435.14|432.74|434.9|432.5|0
1649660770000|2022-04-11 07:06:10|435.21|432.81|435.06|432.66|435.21|432.81|435.06|432.66|0
1649660780000|2022-04-11 07:06:20|435.37|432.97|435.21|432.81|435.37|432.97|435.21|432.81|0
1649660790000|2022-04-11 07:06:30|435.68|433.28|435.68|433.28|435.76|433.36|435.68|433.28|0
1649660800000|2022-04-11 07:06:40|436.14|433.74|436.3|433.9|436.3|433.9|436.14|433.74|0
1649660810000|2022-04-11 07:06:50|437|434.6|436.92|434.52|437|434.6|436.69|434.29|0
1649660820000|2022-04-11 07:07:00|437.07|434.67|437.23|434.83|437.38|434.98|437|434.6|0
1649660830000|2022-04-11 07:07:10|437.31|434.91|437.38|434.98|437.38|434.98|436.92|434.52|0
1649660840000|2022-04-11 07:07:20|437.54|435.14|437.69|435.29|437.69|435.29|437.46|435.06|0
1649660850000|2022-04-11 07:07:30|437.85|435.45|438.16|435.76|438.31|435.91|437.85|435.45|0
1649660860000|2022-04-11 07:07:40|438.31|435.91|438.62|436.22|438.62|436.22|438.24|435.84|0
1649660870000|2022-04-11 07:07:50|438.31|435.91|438.31|435.91|438.31|435.91|438.16|435.76|0
1649660880000|2022-04-11 07:08:00|438|435.6|437.93|435.53|438.16|435.76|437.85|435.45|0
1649660890000|2022-04-11 07:08:10|438|435.6|437.54|435.14|438|435.6|437.54|435.14|0
1649660900000|2022-04-11 07:08:20|437.69|435.29|438.16|435.76|438.16|435.76|437.54|435.14|0
1649660910000|2022-04-11 07:08:30|438.08|435.68|438.16|435.76|438.16|435.76|438.08|435.68|0
1649660920000|2022-04-11 07:08:40|438|435.6|437.85|435.45|438|435.6|437.69|435.29|0
1649660930000|2022-04-11 07:08:50|438|435.6|437.77|435.37|438|435.6|437.69|435.29|0
1649660940000|2022-04-11 07:09:00|437.85|435.45|438|435.6|438.08|435.68|437.85|435.45|0
1649660950000|2022-04-11 07:09:10|437.93|435.53|437.85|435.45|437.93|435.53|437.85|435.45|0
1649660960000|2022-04-11 07:09:20|438.16|435.76|438.31|435.91|438.31|435.91|438|435.6|0
1649660970000|2022-04-11 07:09:30|438.47|436.07|438.47|436.07|438.7|436.3|438.47|436.07|0
1649660980000|2022-04-11 07:09:40|438.62|436.22|438.16|435.76|438.62|436.22|438.16|435.76|0
1649660990000|2022-04-11 07:09:50|438.31|435.91|438.16|435.76|438.31|435.91|438.16|435.76|0
1649661000000|2022-04-11 07:10:00|438.08|435.68|439.24|436.84|439.24|436.84|438.08|435.68|0
1649661010000|2022-04-11 07:10:10|439.09|436.69|438.31|435.91|439.09|436.69|438.31|435.91|0
1649661020000|2022-04-11 07:10:20|438.62|436.22|439.24|436.84|439.24|436.84|438.62|436.22|0
1649661030000|2022-04-11 07:10:30|438.93|436.53|439.24|436.84|439.24|436.84|438.93|436.53|0
1649661040000|2022-04-11 07:10:40|439.48|437.08|439.32|436.92|439.48|437.08|439.24|436.84|0
1649661050000|2022-04-11 07:10:50|438.93|436.53|439.24|436.84|439.32|436.92|438.86|436.46|0
1649661060000|2022-04-11 07:11:00|439.4|437|439.48|437.08|439.55|437.15|439.4|437|0
1649661070000|2022-04-11 07:11:10|440.02|437.62|439.17|436.77|440.02|437.62|439.17|436.77|0
1649661080000|2022-04-11 07:11:20|439.4|437|439.24|436.84|439.4|437|439.09|436.69|0
1649661090000|2022-04-11 07:11:30|438.93|436.53|439.71|437.31|439.71|437.31|438.93|436.53|0
1649661100000|2022-04-11 07:11:40|440.02|437.62|440.02|437.62|440.02|437.62|439.71|437.31|0
1649661110000|2022-04-11 07:11:50|440.49|438.09|441.42|439.02|441.42|439.02|440.49|438.09|0
1649661120000|2022-04-11 07:12:00|442.36|439.96|442.51|440.11|442.51|440.11|442.05|439.65|0
1649661130000|2022-04-11 07:12:10|441.42|439.02|441.58|439.18|441.58|439.18|441.42|439.02|0
1649661140000|2022-04-11 07:12:20|441.27|438.87|441.35|438.95|441.35|438.95|441.11|438.71|0
1649661150000|2022-04-11 07:12:30|442.36|439.96|442.98|440.58|442.98|440.58|442.36|439.96|0
1649661160000|2022-04-11 07:12:40|442.51|440.11|443.14|440.74|443.14|440.74|442.51|440.11|0
1649661170000|2022-04-11 07:12:50|442.98|440.58|443.14|440.74|443.14|440.74|442.83|440.43|0
1649661180000|2022-04-11 07:13:00|442.98|440.58|443.3|440.9|443.3|440.9|442.98|440.58|0
1649661190000|2022-04-11 07:13:10|443.14|440.74|443.14|440.74|443.14|440.74|442.98|440.58|0
1649661200000|2022-04-11 07:13:20|443.22|440.82|442.67|440.27|443.22|440.82|442.67|440.27|0
1649661210000|2022-04-11 07:13:30|443.14|440.74|443.14|440.74|443.22|440.82|443.14|440.74|0
1649661220000|2022-04-11 07:13:40|442.98|440.58|442.98|440.58|442.98|440.58|442.91|440.51|0
1649661230000|2022-04-11 07:13:50|443.14|440.74|442.98|440.58|443.14|440.74|442.98|440.58|0
1649661240000|2022-04-11 07:14:00|442.75|440.35|442.67|440.27|443.14|440.74|442.67|440.27|0
1649661250000|2022-04-11 07:14:10|442.83|440.43|442.98|440.58|442.98|440.58|442.83|440.43|0
1649661260000|2022-04-11 07:14:20|443.06|440.66|442.67|440.27|443.14|440.74|442.67|440.27|0
1649661270000|2022-04-11 07:14:30|442.51|440.11|442.67|440.27|442.83|440.43|442.36|439.96|0
1649661280000|2022-04-11 07:14:40|442.83|440.43|443.22|440.82|443.29|440.89|442.83|440.43|0
1649661290000|2022-04-11 07:14:50|443.14|440.74|443.53|441.13|443.53|441.13|443.14|440.74|0
1649661300000|2022-04-11 07:15:00|444.39|441.99|444.7|442.3|444.94|442.54|444.39|441.99|0
1649661310000|2022-04-11 07:15:10|444.86|442.46|444.08|441.68|444.86|442.46|444.08|441.68|0
1649661320000|2022-04-11 07:15:20|443.92|441.52|444.08|441.68|444.16|441.76|443.92|441.52|0
1649661330000|2022-04-11 07:15:30|444|441.6|443.45|441.05|444|441.6|443.45|441.05|0
1649661340000|2022-04-11 07:15:40|443.29|440.89|442.83|440.43|443.29|440.89|442.83|440.43|0
1649661350000|2022-04-11 07:15:50|442.51|440.11|442.44|440.04|442.51|440.11|442.2|439.8|0
1649661360000|2022-04-11 07:16:00|442.59|440.19|442.98|440.58|442.98|440.58|442.59|440.19|0
1649661370000|2022-04-11 07:16:10|442.83|440.43|442.36|439.96|442.83|440.43|442.36|439.96|0
1649661380000|2022-04-11 07:16:20|442.2|439.8|441.73|439.33|442.2|439.8|441.73|439.33|0
1649661390000|2022-04-11 07:16:30|441.89|439.49|441.89|439.49|441.89|439.49|441.73|439.33|0
1649661400000|2022-04-11 07:16:40|442.36|439.96|442.04|439.64|442.36|439.96|442.04|439.64|0
1649661410000|2022-04-11 07:16:50|442.2|439.8|442.04|439.64|442.2|439.8|442.04|439.64|0
1649661420000|2022-04-11 07:17:00|441.89|439.49|441.73|439.33|441.89|439.49|441.58|439.18|0
1649661430000|2022-04-11 07:17:10|441.89|439.49|441.42|439.02|441.89|439.49|441.42|439.02|0
1649661440000|2022-04-11 07:17:20|441.26|438.86|441.11|438.71|441.58|439.18|441.11|438.71|0
1649661450000|2022-04-11 07:17:30|441.26|438.86|441.11|438.71|441.26|438.86|441.11|438.71|0
1649661460000|2022-04-11 07:17:40|440.8|438.4|440.64|438.24|440.8|438.4|440.64|438.24|0
1649661470000|2022-04-11 07:17:50|440.48|438.08|440.41|438.01|440.57|438.17|440.41|438.01|0
1649661480000|2022-04-11 07:18:00|440.64|438.24|440.48|438.08|440.64|438.24|440.48|438.08|0
1649661490000|2022-04-11 07:18:10|440.64|438.24|440.33|437.93|440.64|438.24|440.33|437.93|0
1649661500000|2022-04-11 07:18:20|440.41|438.01|440.8|438.4|440.8|438.4|440.41|438.01|0
1649661510000|2022-04-11 07:18:30|440.88|438.48|440.17|437.77|440.95|438.55|440.17|437.77|0
1649661520000|2022-04-11 07:18:40|440.02|437.62|439.94|437.54|440.17|437.77|439.86|437.46|0
1649661530000|2022-04-11 07:18:50|440.02|437.62|440.41|438.01|440.41|438.01|440.02|437.62|0
1649661540000|2022-04-11 07:19:00|440.48|438.08|440.48|438.08|440.64|438.24|440.48|438.08|0
1649661550000|2022-04-11 07:19:10|440.64|438.24|441.26|438.86|441.26|438.86|440.64|438.24|0
1649661560000|2022-04-11 07:19:20|441.58|439.18|441.26|438.86|441.58|439.18|441.11|438.71|0
1649661570000|2022-04-11 07:19:30|441.42|439.02|441.34|438.94|441.42|439.02|441.34|438.94|0
1649661580000|2022-04-11 07:19:40|441.42|439.02|442.04|439.64|442.04|439.64|441.42|439.02|0
1649661590000|2022-04-11 07:19:50|441.89|439.49|441.73|439.33|441.89|439.49|441.73|439.33|0
1649661600000|2022-04-11 07:20:00|442.2|439.8|441.89|439.49|442.2|439.8|441.89|439.49|0
1649661610000|2022-04-11 07:20:10|441.81|439.41|441.89|439.49|441.89|439.49|441.81|439.41|0
1649661620000|2022-04-11 07:20:20|442.04|439.64|441.73|439.33|442.04|439.64|441.73|439.33|0
1649661630000|2022-04-11 07:20:30|441.57|439.17|441.57|439.17|441.73|439.33|441.57|439.17|0
1649661640000|2022-04-11 07:20:40|440.95|438.55|441.26|438.86|441.26|438.86|440.95|438.55|0
1649661650000|2022-04-11 07:20:50|441.11|438.71|440.95|438.55|441.11|438.71|440.95|438.55|0
1649661660000|2022-04-11 07:21:00|441.11|438.71|440.88|438.48|441.19|438.79|440.88|438.48|0
1649661670000|2022-04-11 07:21:10|440.95|438.55|440.48|438.08|440.95|438.55|440.48|438.08|0
1649661680000|2022-04-11 07:21:20|440.64|438.24|440.48|438.08|440.88|438.48|440.48|438.08|0
1649661690000|2022-04-11 07:21:30|440.33|437.93|440.33|437.93|440.33|437.93|440.17|437.77|0
1649661700000|2022-04-11 07:21:40|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1649661710000|2022-04-11 07:21:50|440.02|437.62|440.17|437.77|440.41|438.01|440.02|437.62|0
1649661720000|2022-04-11 07:22:00|440.25|437.85|440.17|437.77|440.33|437.93|440.17|437.77|0
1649661730000|2022-04-11 07:22:10|440.1|437.7|440.25|437.85|440.25|437.85|440.02|437.62|0
1649661740000|2022-04-11 07:22:20|440.17|437.77|439.39|436.99|440.17|437.77|439.32|436.92|0
1649661750000|2022-04-11 07:22:30|439.24|436.84|439.55|437.15|439.55|437.15|439.24|436.84|0
1649661760000|2022-04-11 07:22:40|439.7|437.3|440.02|437.62|440.02|437.62|439.7|437.3|0
1649661770000|2022-04-11 07:22:50|440.25|437.85|440.02|437.62|440.33|437.93|440.02|437.62|0
1649661780000|2022-04-11 07:23:00|440.17|437.77|440.02|437.62|440.17|437.77|440.02|437.62|0
1649661790000|2022-04-11 07:23:10|439.94|437.54|439.7|437.3|439.94|437.54|439.39|436.99|0
1649661800000|2022-04-11 07:23:20|439.55|437.15|439.39|436.99|439.55|437.15|439.39|436.99|0
1649661810000|2022-04-11 07:23:30|439.24|436.84|439.08|436.68|439.24|436.84|438.85|436.45|0
1649661820000|2022-04-11 07:23:40|439.55|437.15|439.55|437.15|439.7|437.3|439.55|437.15|0
1649661830000|2022-04-11 07:23:50|439.39|436.99|439.24|436.84|439.39|436.99|439.24|436.84|0
1649661840000|2022-04-11 07:24:00|439.08|436.68|438.93|436.53|439.08|436.68|438.93|436.53|0
1649661850000|2022-04-11 07:24:10|439.24|436.84|439.01|436.61|439.24|436.84|439.01|436.61|0
1649661860000|2022-04-11 07:24:20|439.24|436.84|438.62|436.22|439.39|436.99|438.62|436.22|0
1649661870000|2022-04-11 07:24:30|438.93|436.53|438.77|436.37|439.08|436.68|438.77|436.37|0
1649661880000|2022-04-11 07:24:40|438.7|436.3|438.31|435.91|438.7|436.3|438.31|435.91|0
1649661890000|2022-04-11 07:24:50|437.53|435.13|437.68|435.28|437.68|435.28|437.53|435.13|0
1649661900000|2022-04-11 07:25:00|437.84|435.44|437.84|435.44|437.84|435.44|437.68|435.28|0
1649661910000|2022-04-11 07:25:10|438.08|435.68|437.84|435.44|438.15|435.75|437.84|435.44|0
1649661920000|2022-04-11 07:25:20|437.53|435.13|437.22|434.82|437.53|435.13|437.22|434.82|0
1649661930000|2022-04-11 07:25:30|437.06|434.66|437.22|434.82|437.37|434.97|437.06|434.66|0
1649661940000|2022-04-11 07:25:40|437.37|434.97|437.53|435.13|437.53|435.13|437.37|434.97|0
1649661960000|2022-04-11 07:26:00|437.22|434.82|436.75|434.35|437.22|434.82|436.75|434.35|0
1649661970000|2022-04-11 07:26:10|436.44|434.04|435.36|432.96|436.44|434.04|435.36|432.96|0
1649661980000|2022-04-11 07:26:20|435.05|432.65|435.21|432.81|435.21|432.81|434.59|432.19|0
1649661990000|2022-04-11 07:26:30|435.05|432.65|434.74|432.34|435.05|432.65|434.74|432.34|0
1649662000000|2022-04-11 07:26:40|434.51|432.11|434.36|431.96|434.51|432.11|434.28|431.88|0
1649662010000|2022-04-11 07:26:50|434.13|431.73|433.82|431.42|434.13|431.73|433.82|431.42|0
1649662020000|2022-04-11 07:27:00|434.28|431.88|434.13|431.73|434.59|432.19|434.13|431.73|0
1649662030000|2022-04-11 07:27:10|434.28|431.88|434.12|431.72|434.59|432.19|434.12|431.72|0
1649662040000|2022-04-11 07:27:20|434.28|431.88|434.43|432.03|434.43|432.03|434.28|431.88|0
1649662050000|2022-04-11 07:27:30|433.97|431.57|434.12|431.72|434.67|432.27|433.97|431.57|0
1649662060000|2022-04-11 07:27:40|434.43|432.03|434.36|431.96|434.43|432.03|434.12|431.72|0
1649662070000|2022-04-11 07:27:50|434.28|431.88|433.66|431.26|434.28|431.88|433.66|431.26|0
1649662080000|2022-04-11 07:28:00|433.2|430.8|431.97|429.57|433.2|430.8|431.81|429.41|0
1649662090000|2022-04-11 07:28:10|431.81|429.41|431.66|429.26|431.81|429.41|431.51|429.11|0
1649662100000|2022-04-11 07:28:20|431.51|429.11|431.59|429.19|431.81|429.41|431.51|429.11|0
1649662110000|2022-04-11 07:28:30|431.66|429.26|431.59|429.19|431.66|429.26|431.59|429.19|0
1649662120000|2022-04-11 07:28:40|431.66|429.26|432.12|429.72|432.12|429.72|431.66|429.26|0
1649662130000|2022-04-11 07:28:50|431.66|429.26|431.66|429.26|431.66|429.26|431.66|429.26|0
1649662140000|2022-04-11 07:29:00|431.51|429.11|431.51|429.11|431.59|429.19|431.51|429.11|0
1649662150000|2022-04-11 07:29:10|431.35|428.95|431.2|428.8|431.35|428.95|430.89|428.49|0
1649662160000|2022-04-11 07:29:20|430.28|427.88|429.82|427.42|430.43|428.03|429.82|427.42|0
1649662170000|2022-04-11 07:29:30|429.97|427.57|429.97|427.57|429.97|427.57|429.97|427.57|0
1649662180000|2022-04-11 07:29:40|429.82|427.42|428.9|426.5|429.97|427.57|428.9|426.5|0
1649662190000|2022-04-11 07:29:50|429.05|426.65|428.59|426.19|429.05|426.65|428.59|426.19|0
1649662200000|2022-04-11 07:30:00|428.44|426.04|428.44|426.04|428.44|426.04|428.29|425.89|0
1649662210000|2022-04-11 07:30:10|428.74|426.34|428.74|426.34|428.74|426.34|428.52|426.12|0
1649662220000|2022-04-11 07:30:20|429.05|426.65|429.05|426.65|429.05|426.65|428.74|426.34|0
1649662230000|2022-04-11 07:30:30|429.36|426.96|428.74|426.34|429.36|426.96|428.44|426.04|0
1649662240000|2022-04-11 07:30:40|429.05|426.65|428.82|426.42|429.05|426.65|428.82|426.42|0
1649662250000|2022-04-11 07:30:50|428.59|426.19|428.59|426.19|428.59|426.19|428.59|426.19|0
1649662260000|2022-04-11 07:31:00|428.74|426.34|428.74|426.34|428.74|426.34|428.74|426.34|0
1649662270000|2022-04-11 07:31:10|429.51|427.11|428.9|426.5|429.51|427.11|428.9|426.5|0
1649662280000|2022-04-11 07:31:20|429.2|426.8|428.9|426.5|429.36|426.96|428.9|426.5|0
1649662290000|2022-04-11 07:31:30|428.98|426.58|429.36|426.96|429.66|427.26|428.98|426.58|0
1649662300000|2022-04-11 07:31:40|429.51|427.11|429.97|427.57|429.97|427.57|429.51|427.11|0
1649662310000|2022-04-11 07:31:50|430.12|427.72|429.97|427.57|430.43|428.03|429.97|427.57|0
1649662320000|2022-04-11 07:32:00|429.74|427.34|430.12|427.72|430.12|427.72|429.74|427.34|0
1649662330000|2022-04-11 07:32:10|430.58|428.18|430.58|428.18|430.58|428.18|430.58|428.18|0
1649662340000|2022-04-11 07:32:20|430.89|428.49|430.74|428.34|430.89|428.49|430.74|428.34|0
1649662350000|2022-04-11 07:32:30|430.58|428.18|430.43|428.03|430.74|428.34|430.43|428.03|0
1649662360000|2022-04-11 07:32:40|430.58|428.18|430.51|428.11|430.58|428.18|430.51|428.11|0
1649662370000|2022-04-11 07:32:50|430.58|428.18|430.28|427.88|430.58|428.18|430.12|427.72|0
1649662380000|2022-04-11 07:33:00|430.12|427.72|430.12|427.72|430.28|427.88|430.12|427.72|0
1649662390000|2022-04-11 07:33:10|430.43|428.03|430.43|428.03|430.58|428.18|430.36|427.96|0
1649662400000|2022-04-11 07:33:20|430.12|427.72|430.12|427.72|430.12|427.72|430.12|427.72|0
1649662410000|2022-04-11 07:33:30|430.2|427.8|429.51|427.11|430.2|427.8|429.51|427.11|0
1649662420000|2022-04-11 07:33:40|429.2|426.8|428.74|426.34|429.36|426.96|428.74|426.34|0
1649662430000|2022-04-11 07:33:50|428.59|426.19|429.05|426.65|429.05|426.65|428.59|426.19|0
1649662440000|2022-04-11 07:34:00|429.51|427.11|429.66|427.26|429.66|427.26|429.51|427.11|0
1649662450000|2022-04-11 07:34:10|429.82|427.42|429.89|427.49|429.89|427.49|429.82|427.42|0
1649662460000|2022-04-11 07:34:20|429.36|426.96|429.36|426.96|429.36|426.96|429.2|426.8|0
1649662470000|2022-04-11 07:34:30|429.2|426.8|429.36|426.96|429.36|426.96|429.2|426.8|0
1649662480000|2022-04-11 07:34:40|429.43|427.03|429.36|426.96|429.51|427.11|429.36|426.96|0
1649662490000|2022-04-11 07:34:50|429.28|426.88|429.36|426.96|429.36|426.96|429.2|426.8|0
1649662500000|2022-04-11 07:35:00|429.2|426.8|428.74|426.34|429.2|426.8|428.74|426.34|0
1649662510000|2022-04-11 07:35:10|428.44|426.04|428.74|426.34|428.74|426.34|428.44|426.04|0
1649662520000|2022-04-11 07:35:20|428.59|426.19|429.35|426.95|429.35|426.95|428.59|426.19|0
1649662530000|2022-04-11 07:35:30|429.13|426.73|429.2|426.8|429.2|426.8|429.13|426.73|0
1649662540000|2022-04-11 07:35:40|429.28|426.88|429.05|426.65|429.28|426.88|429.05|426.65|0
1649662550000|2022-04-11 07:35:50|429.28|426.88|429.2|426.8|429.51|427.11|429.2|426.8|0
1649662560000|2022-04-11 07:36:00|429.35|426.95|429.05|426.65|429.35|426.95|429.05|426.65|0
1649662570000|2022-04-11 07:36:10|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1649662580000|2022-04-11 07:36:20|428.89|426.49|429.05|426.65|429.05|426.65|428.89|426.49|0
1649662590000|2022-04-11 07:36:30|429.2|426.8|429.66|427.26|429.66|427.26|429.2|426.8|0
1649662600000|2022-04-11 07:36:40|429.81|427.41|429.35|426.95|429.81|427.41|429.35|426.95|0
1649662610000|2022-04-11 07:36:50|429.51|427.11|429.66|427.26|429.66|427.26|429.51|427.11|0
1649662620000|2022-04-11 07:37:00|429.81|427.41|429.81|427.41|429.97|427.57|429.81|427.41|0
1649662630000|2022-04-11 07:37:10|429.51|427.11|429.35|426.95|429.51|427.11|429.35|426.95|0
1649662640000|2022-04-11 07:37:20|429.51|427.11|429.51|427.11|429.59|427.19|429.51|427.11|0
1649662650000|2022-04-11 07:37:30|429.35|426.95|429.2|426.8|429.35|426.95|429.2|426.8|0
1649662660000|2022-04-11 07:37:40|428.89|426.49|429.05|426.65|429.05|426.65|428.89|426.49|0
1649662670000|2022-04-11 07:37:50|428.89|426.49|428.89|426.49|428.89|426.49|428.82|426.42|0
1649662680000|2022-04-11 07:38:00|428.82|426.42|428.59|426.19|428.82|426.42|428.44|426.04|0
1649662690000|2022-04-11 07:38:10|428.51|426.11|428.89|426.49|429.05|426.65|428.51|426.11|0
1649662700000|2022-04-11 07:38:20|428.74|426.34|428.67|426.27|428.74|426.34|428.51|426.11|0
1649662710000|2022-04-11 07:38:30|428.59|426.19|428.74|426.34|428.89|426.49|428.59|426.19|0
1649662720000|2022-04-11 07:38:40|428.67|426.27|428.74|426.34|428.82|426.42|428.67|426.27|0
1649662730000|2022-04-11 07:38:50|428.67|426.27|428.67|426.27|428.67|426.27|428.67|426.27|0
1649662740000|2022-04-11 07:39:00|428.51|426.11|428.59|426.19|428.89|426.49|428.51|426.11|0
1649662750000|2022-04-11 07:39:10|428.51|426.11|428.89|426.49|428.89|426.49|428.51|426.11|0
1649662760000|2022-04-11 07:39:20|428.97|426.57|428.74|426.34|428.97|426.57|428.74|426.34|0
1649662770000|2022-04-11 07:39:30|428.43|426.03|428.59|426.19|428.59|426.19|428.43|426.03|0
1649662780000|2022-04-11 07:39:40|428.67|426.27|428.59|426.19|428.67|426.27|428.59|426.19|0
1649662790000|2022-04-11 07:39:50|428.67|426.27|428.59|426.19|428.67|426.27|428.59|426.19|0
1649662800000|2022-04-11 07:40:00|428.43|426.03|428.13|425.73|428.43|426.03|428.13|425.73|0
1649662810000|2022-04-11 07:40:10|428.21|425.81|428.74|426.34|428.74|426.34|428.21|425.81|0
1649662820000|2022-04-11 07:40:20|428.82|426.42|428.74|426.34|428.89|426.49|428.74|426.34|0
1649662830000|2022-04-11 07:40:30|428.43|426.03|428.74|426.34|428.74|426.34|428.43|426.03|0
1649662840000|2022-04-11 07:40:40|428.59|426.19|428.59|426.19|428.59|426.19|428.51|426.11|0
1649662850000|2022-04-11 07:40:50|428.67|426.27|428.74|426.34|428.74|426.34|428.59|426.19|0
1649662860000|2022-04-11 07:41:00|428.59|426.19|428.59|426.19|428.74|426.34|428.59|426.19|0
1649662870000|2022-04-11 07:41:10|428.43|426.03|428.21|425.81|428.43|426.03|428.13|425.73|0
1649662880000|2022-04-11 07:41:20|428.13|425.73|428.59|426.19|428.59|426.19|428.13|425.73|0
1649662900000|2022-04-11 07:41:40|428.28|425.88|428.13|425.73|428.28|425.88|428.13|425.73|0
1649662910000|2022-04-11 07:41:50|428.28|425.88|428.28|425.88|428.36|425.96|428.28|425.88|0
1649662920000|2022-04-11 07:42:00|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1649662930000|2022-04-11 07:42:10|428.28|425.88|428.59|426.19|428.59|426.19|428.28|425.88|0
1649662940000|2022-04-11 07:42:20|428.67|426.27|428.59|426.19|428.74|426.34|428.59|426.19|0
1649662950000|2022-04-11 07:42:30|428.43|426.03|428.97|426.57|428.97|426.57|428.43|426.03|0
1649662960000|2022-04-11 07:42:40|428.74|426.34|428.89|426.49|428.89|426.49|428.74|426.34|0
1649662970000|2022-04-11 07:42:50|428.97|426.57|429.05|426.65|429.05|426.65|428.97|426.57|0
1649662980000|2022-04-11 07:43:00|429.13|426.73|428.89|426.49|429.13|426.73|428.89|426.49|0
1649662990000|2022-04-11 07:43:10|429.2|426.8|429.43|427.03|429.43|427.03|429.2|426.8|0
1649663000000|2022-04-11 07:43:20|429.74|427.34|429.51|427.11|429.89|427.49|429.51|427.11|0
1649663010000|2022-04-11 07:43:30|429.66|427.26|429.2|426.8|429.66|427.26|429.2|426.8|0
1649663020000|2022-04-11 07:43:40|429.28|426.88|429.51|427.11|429.51|427.11|429.2|426.8|0
1649663030000|2022-04-11 07:43:50|429.43|427.03|429.35|426.95|429.43|427.03|429.35|426.95|0
1649663040000|2022-04-11 07:44:00|429.43|427.03|429.5|427.1|429.51|427.11|429.43|427.03|0
1649663050000|2022-04-11 07:44:10|429.35|426.95|429.5|427.1|429.5|427.1|429.2|426.8|0
1649663060000|2022-04-11 07:44:20|429.35|426.95|429.5|427.1|429.5|427.1|429.35|426.95|0
1649663070000|2022-04-11 07:44:30|429.43|427.03|429.5|427.1|429.5|427.1|429.35|426.95|0
1649663080000|2022-04-11 07:44:40|429.35|426.95|429.66|427.26|429.66|427.26|429.35|426.95|0
1649663090000|2022-04-11 07:44:50|429.74|427.34|429.58|427.18|429.74|427.34|429.58|427.18|0
1649663100000|2022-04-11 07:45:00|429.43|427.03|429.96|427.56|429.96|427.56|429.43|427.03|0
1649663110000|2022-04-11 07:45:10|430.12|427.72|430.12|427.72|430.12|427.72|430.12|427.72|0
1649663120000|2022-04-11 07:45:20|430.27|427.87|430.42|428.02|430.42|428.02|430.27|427.87|0
1649663130000|2022-04-11 07:45:30|430.73|428.33|431.04|428.64|431.04|428.64|430.73|428.33|0
1649663140000|2022-04-11 07:45:40|430.89|428.49|429.96|427.56|430.89|428.49|429.96|427.56|0
1649663150000|2022-04-11 07:45:50|429.66|427.26|429.81|427.41|429.81|427.41|429.43|427.03|0
1649663160000|2022-04-11 07:46:00|429.89|427.49|429.5|427.1|429.89|427.49|429.5|427.1|0
1649663170000|2022-04-11 07:46:10|429.58|427.18|429.81|427.41|429.81|427.41|429.5|427.1|0
1649663180000|2022-04-11 07:46:20|429.5|427.1|429.43|427.03|429.5|427.1|429.43|427.03|0
1649663190000|2022-04-11 07:46:30|429.5|427.1|429.35|426.95|429.5|427.1|429.35|426.95|0
1649663200000|2022-04-11 07:46:40|429.2|426.8|429.2|426.8|429.2|426.8|429.12|426.72|0
1649663210000|2022-04-11 07:46:50|429.43|427.03|429.43|427.03|429.5|427.1|429.43|427.03|0
1649663220000|2022-04-11 07:47:00|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1649663230000|2022-04-11 07:47:10|429.2|426.8|429.2|426.8|429.2|426.8|429.2|426.8|0
1649663240000|2022-04-11 07:47:20|429.04|426.64|429.2|426.8|429.2|426.8|428.89|426.49|0
1649663250000|2022-04-11 07:47:30|429.43|427.03|429.5|427.1|429.5|427.1|429.35|426.95|0
1649663260000|2022-04-11 07:47:40|429.35|426.95|429.04|426.64|429.43|427.03|429.04|426.64|0
1649663270000|2022-04-11 07:47:50|429.2|426.8|429.12|426.72|429.28|426.88|429.12|426.72|0
1649663280000|2022-04-11 07:48:00|429.2|426.8|428.74|426.34|429.2|426.8|428.58|426.18|0
1649663290000|2022-04-11 07:48:10|428.43|426.03|428.13|425.73|428.58|426.18|428.13|425.73|0
1649663300000|2022-04-11 07:48:20|427.75|425.35|426.44|424.04|427.75|425.35|426.44|424.04|0
1649663310000|2022-04-11 07:48:30|426.6|424.2|426.9|424.5|427.06|424.66|426.6|424.2|0
1649663320000|2022-04-11 07:48:40|426.98|424.58|426.98|424.58|426.98|424.58|426.9|424.5|0
1649663330000|2022-04-11 07:48:50|427.06|424.66|427.67|425.27|427.67|425.27|427.06|424.66|0
1649663340000|2022-04-11 07:49:00|427.51|425.11|427.82|425.42|427.97|425.57|427.51|425.11|0
1649663350000|2022-04-11 07:49:10|427.97|425.57|428.05|425.65|428.05|425.65|427.97|425.57|0
1649663360000|2022-04-11 07:49:20|428.13|425.73|428.36|425.96|428.36|425.96|428.13|425.73|0
1649663370000|2022-04-11 07:49:30|428.43|426.03|428.05|425.65|428.43|426.03|427.97|425.57|0
1649663380000|2022-04-11 07:49:40|427.97|425.57|428.05|425.65|428.12|425.72|427.97|425.57|0
1649663390000|2022-04-11 07:49:50|428.12|425.72|428.43|426.03|428.43|426.03|428.05|425.65|0
1649663400000|2022-04-11 07:50:00|428.36|425.96|428.74|426.34|428.74|426.34|428.36|425.96|0
1649663410000|2022-04-11 07:50:10|428.89|426.49|428.74|426.34|428.97|426.57|428.74|426.34|0
1649663420000|2022-04-11 07:50:20|428.82|426.42|428.89|426.49|428.89|426.49|428.58|426.18|0
1649663430000|2022-04-11 07:50:30|429.04|426.64|428.74|426.34|429.2|426.8|428.74|426.34|0
1649663440000|2022-04-11 07:50:40|429.2|426.8|429.5|427.1|429.5|427.1|429.2|426.8|0
1649663450000|2022-04-11 07:50:50|429.43|427.03|429.66|427.26|429.66|427.26|429.43|427.03|0
1649663460000|2022-04-11 07:51:00|429.5|427.1|428.58|426.18|429.5|427.1|428.58|426.18|0
1649663470000|2022-04-11 07:51:10|428.74|426.34|429.2|426.8|429.2|426.8|428.74|426.34|0
1649663490000|2022-04-11 07:51:30|429.12|426.72|429.43|427.03|429.43|427.03|429.12|426.72|0
1649663500000|2022-04-11 07:51:40|429.35|426.95|429.5|427.1|429.5|427.1|429.35|426.95|0
1649663510000|2022-04-11 07:51:50|429.58|427.18|429.81|427.41|429.81|427.41|429.58|427.18|0
1649663520000|2022-04-11 07:52:00|429.58|427.18|429.5|427.1|429.58|427.18|429.5|427.1|0
1649663530000|2022-04-11 07:52:10|429.66|427.26|429.5|427.1|429.74|427.34|429.5|427.1|0
1649663540000|2022-04-11 07:52:20|429.66|427.26|429.5|427.1|429.66|427.26|429.5|427.1|0
1649663550000|2022-04-11 07:52:30|429.35|426.95|429.04|426.64|429.35|426.95|429.04|426.64|0
1649663560000|2022-04-11 07:52:40|429.2|426.8|429.2|426.8|429.2|426.8|429.12|426.72|0
1649663570000|2022-04-11 07:52:50|429.27|426.87|429.35|426.95|429.5|427.1|429.27|426.87|0
1649663580000|2022-04-11 07:53:00|429.2|426.8|429.35|426.95|429.35|426.95|429.2|426.8|0
1649663590000|2022-04-11 07:53:10|429.27|426.87|429.35|426.95|429.35|426.95|429.2|426.8|0
1649663600000|2022-04-11 07:53:20|429.2|426.8|429.2|426.8|429.2|426.8|429.2|426.8|0
1649663610000|2022-04-11 07:53:30|429.35|426.95|429.2|426.8|429.35|426.95|429.2|426.8|0
1649663620000|2022-04-11 07:53:40|429.96|427.56|430.27|427.87|430.42|428.02|429.96|427.56|0
1649663630000|2022-04-11 07:53:50|429.96|427.56|430.04|427.64|430.04|427.64|429.96|427.56|0
1649663640000|2022-04-11 07:54:00|429.96|427.56|430.19|427.79|430.19|427.79|429.89|427.49|0
1649663650000|2022-04-11 07:54:10|430.42|428.02|430.04|427.64|430.42|428.02|429.96|427.56|0
1649663660000|2022-04-11 07:54:20|430.11|427.71|430.11|427.71|430.27|427.87|430.11|427.71|0
1649663670000|2022-04-11 07:54:30|430.19|427.79|430.27|427.87|430.27|427.87|430.19|427.79|0
1649663680000|2022-04-11 07:54:40|430.73|428.33|430.5|428.1|430.73|428.33|430.42|428.02|0
1649663690000|2022-04-11 07:54:50|430.57|428.17|430.42|428.02|430.57|428.17|430.35|427.95|0
1649663700000|2022-04-11 07:55:00|430.19|427.79|430.11|427.71|430.19|427.79|430.11|427.71|0
1649663710000|2022-04-11 07:55:10|430.42|428.02|430.5|428.1|430.57|428.17|430.42|428.02|0
1649663720000|2022-04-11 07:55:20|430.57|428.17|430.73|428.33|430.81|428.41|430.57|428.17|0
1649663730000|2022-04-11 07:55:30|430.88|428.48|430.73|428.33|430.96|428.56|430.73|428.33|0
1649663740000|2022-04-11 07:55:40|430.88|428.48|430.57|428.17|430.88|428.48|430.57|428.17|0
1649663750000|2022-04-11 07:55:50|430.5|428.1|430.57|428.17|430.57|428.17|430.42|428.02|0
1649663760000|2022-04-11 07:56:00|430.73|428.33|430.88|428.48|430.88|428.48|430.65|428.25|0
1649663770000|2022-04-11 07:56:10|430.81|428.41|431.03|428.63|431.04|428.64|430.81|428.41|0
1649663780000|2022-04-11 07:56:20|431.19|428.79|430.73|428.33|431.19|428.79|430.73|428.33|0
1649663790000|2022-04-11 07:56:30|430.65|428.25|430.81|428.41|430.81|428.41|430.65|428.25|0
1649663800000|2022-04-11 07:56:40|431.03|428.63|430.88|428.48|431.03|428.63|430.88|428.48|0
1649663810000|2022-04-11 07:56:50|431.03|428.63|430.73|428.33|431.03|428.63|430.73|428.33|0
1649663820000|2022-04-11 07:57:00|430.65|428.25|430.73|428.33|430.73|428.33|430.57|428.17|0
1649663830000|2022-04-11 07:57:10|431.03|428.63|431.03|428.63|431.03|428.63|431.03|428.63|0
1649663840000|2022-04-11 07:57:20|431.11|428.71|430.88|428.48|431.11|428.71|430.88|428.48|0
1649663850000|2022-04-11 07:57:30|430.81|428.41|430.81|428.41|430.81|428.41|430.81|428.41|0
1649663860000|2022-04-11 07:57:40|430.88|428.48|431.03|428.63|431.03|428.63|430.88|428.48|0
1649663870000|2022-04-11 07:57:50|430.88|428.48|430.88|428.48|430.96|428.56|430.88|428.48|0
1649663880000|2022-04-11 07:58:00|431.03|428.63|431.42|429.02|431.42|429.02|431.03|428.63|0
1649663890000|2022-04-11 07:58:10|431.5|429.1|431.65|429.25|431.65|429.25|431.5|429.1|0
1649663900000|2022-04-11 07:58:20|431.8|429.4|431.65|429.25|431.8|429.4|431.65|429.25|0
1649663910000|2022-04-11 07:58:30|431.5|429.1|431.19|428.79|431.5|429.1|431.19|428.79|0
1649663920000|2022-04-11 07:58:40|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1649663930000|2022-04-11 07:58:50|431.42|429.02|431.8|429.4|431.8|429.4|431.42|429.02|0
1649663940000|2022-04-11 07:59:00|431.96|429.56|431.8|429.4|431.96|429.56|431.73|429.33|0
1649663950000|2022-04-11 07:59:10|431.88|429.48|431.65|429.25|431.88|429.48|431.65|429.25|0
1649663960000|2022-04-11 07:59:20|431.57|429.17|431.49|429.09|431.57|429.17|431.49|429.09|0
1649663970000|2022-04-11 07:59:30|431.34|428.94|431.49|429.09|431.65|429.25|431.34|428.94|0
1649663980000|2022-04-11 07:59:40|431.8|429.4|431.96|429.56|431.96|429.56|431.65|429.25|0
1649663990000|2022-04-11 07:59:50|431.88|429.48|431.96|429.56|431.96|429.56|431.8|429.4|0
1649664000000|2022-04-11 08:00:00|431.8|429.4|431.65|429.25|431.96|429.56|431.65|429.25|0
1649664010000|2022-04-11 08:00:10|431.96|429.56|431.49|429.09|432.11|429.71|431.49|429.09|0
1649664020000|2022-04-11 08:00:20|431.42|429.02|431.03|428.63|431.42|429.02|431.03|428.63|0
1649664030000|2022-04-11 08:00:30|431.34|428.94|430.42|428.02|431.34|428.94|430.42|428.02|0
1649664040000|2022-04-11 08:00:40|430.57|428.17|431.03|428.63|431.03|428.63|430.57|428.17|0
1649664050000|2022-04-11 08:00:50|430.88|428.48|430.35|427.95|430.88|428.48|430.27|427.87|0
1649664060000|2022-04-11 08:01:00|430.42|428.02|430.5|428.1|430.57|428.17|430.42|428.02|0
1649664070000|2022-04-11 08:01:10|430.57|428.17|430.73|428.33|430.73|428.33|430.42|428.02|0
1649664080000|2022-04-11 08:01:20|431.03|428.63|431.34|428.94|431.34|428.94|431.03|428.63|0
1649664090000|2022-04-11 08:01:30|431.49|429.09|431.19|428.79|431.49|429.09|431.19|428.79|0
1649664100000|2022-04-11 08:01:40|431.03|428.63|431.34|428.94|431.34|428.94|431.03|428.63|0
1649664110000|2022-04-11 08:01:50|431.49|429.09|431.96|429.56|431.96|429.56|431.49|429.09|0
1649664120000|2022-04-11 08:02:00|431.8|429.4|431.96|429.56|431.96|429.56|431.8|429.4|0
1649664130000|2022-04-11 08:02:10|431.8|429.4|431.96|429.56|431.96|429.56|431.65|429.25|0
1649664140000|2022-04-11 08:02:20|432.11|429.71|432.11|429.71|432.11|429.71|432.11|429.71|0
1649664150000|2022-04-11 08:02:30|432.26|429.86|432.26|429.86|432.26|429.86|431.8|429.4|0
1649664160000|2022-04-11 08:02:40|432.11|429.71|432.88|430.48|432.88|430.48|432.11|429.71|0
1649664170000|2022-04-11 08:02:50|432.72|430.32|432.42|430.02|432.72|430.32|432.42|430.02|0
1649664180000|2022-04-11 08:03:00|432.72|430.32|433.19|430.79|433.19|430.79|432.72|430.32|0
1649664190000|2022-04-11 08:03:10|433.03|430.63|433.34|430.94|433.34|430.94|433.03|430.63|0
1649664200000|2022-04-11 08:03:20|433.19|430.79|433.34|430.94|433.34|430.94|433.03|430.63|0
1649664210000|2022-04-11 08:03:30|433.03|430.63|433.19|430.79|433.19|430.79|433.03|430.63|0
1649664220000|2022-04-11 08:03:40|433.34|430.94|433.34|430.94|433.34|430.94|433.34|430.94|0
1649664240000|2022-04-11 08:04:00|433.19|430.79|433.19|430.79|433.19|430.79|433.19|430.79|0
1649664250000|2022-04-11 08:04:10|432.88|430.48|433.03|430.63|433.19|430.79|432.88|430.48|0
1649664260000|2022-04-11 08:04:20|433.19|430.79|433.19|430.79|433.19|430.79|433.03|430.63|0
1649664270000|2022-04-11 08:04:30|433.34|430.94|433.34|430.94|433.34|430.94|433.19|430.79|0
1649664280000|2022-04-11 08:04:40|433.49|431.09|433.49|431.09|433.49|431.09|433.49|431.09|0
1649664290000|2022-04-11 08:04:50|433.8|431.4|434.42|432.02|434.42|432.02|433.8|431.4|0
1649664300000|2022-04-11 08:05:00|434.57|432.17|434.27|431.87|434.73|432.33|434.27|431.87|0
1649664310000|2022-04-11 08:05:10|434.57|432.17|434.73|432.33|434.73|432.33|434.57|432.17|0
1649664320000|2022-04-11 08:05:20|435.04|432.64|434.88|432.48|435.04|432.64|434.88|432.48|0
1649664330000|2022-04-11 08:05:30|434.73|432.33|434.81|432.41|434.81|432.41|434.57|432.17|0
1649664340000|2022-04-11 08:05:40|434.88|432.48|434.65|432.25|434.88|432.48|434.57|432.17|0
1649664350000|2022-04-11 08:05:50|434.57|432.17|434.11|431.71|434.57|432.17|434.11|431.71|0
1649664360000|2022-04-11 08:06:00|433.65|431.25|433.96|431.56|433.96|431.56|433.65|431.25|0
1649664370000|2022-04-11 08:06:10|434.73|432.33|434.42|432.02|434.73|432.33|434.42|432.02|0
1649664380000|2022-04-11 08:06:20|434.73|432.33|435.04|432.64|435.04|432.64|434.73|432.33|0
1649664390000|2022-04-11 08:06:30|435.5|433.1|435.35|432.95|435.5|433.1|435.35|432.95|0
1649664400000|2022-04-11 08:06:40|435.5|433.1|435.35|432.95|435.5|433.1|435.35|432.95|0
1649664410000|2022-04-11 08:06:50|435.19|432.79|435.43|433.03|435.5|433.1|435.19|432.79|0
1649664420000|2022-04-11 08:07:00|435.19|432.79|435.66|433.26|435.66|433.26|435.19|432.79|0
1649664430000|2022-04-11 08:07:10|435.5|433.1|435.66|433.26|435.66|433.26|435.5|433.1|0
1649664440000|2022-04-11 08:07:20|435.81|433.41|435.58|433.18|435.81|433.41|435.58|433.18|0
1649664450000|2022-04-11 08:07:30|435.5|433.1|435.35|432.95|435.5|433.1|435.35|432.95|0
1649664460000|2022-04-11 08:07:40|435.19|432.79|434.88|432.48|435.19|432.79|434.88|432.48|0
1649664470000|2022-04-11 08:07:50|435.04|432.64|435.35|432.95|435.35|432.95|435.04|432.64|0
1649664480000|2022-04-11 08:08:00|435.04|432.64|434.42|432.02|435.04|432.64|434.42|432.02|0
1649664490000|2022-04-11 08:08:10|434.73|432.33|435.19|432.79|435.35|432.95|434.73|432.33|0
1649664500000|2022-04-11 08:08:20|435.65|433.25|436.74|434.34|436.74|434.34|435.65|433.25|0
1649664510000|2022-04-11 08:08:30|436.66|434.26|436.58|434.18|436.66|434.26|436.43|434.03|0
1649664520000|2022-04-11 08:08:40|436.74|434.34|435.96|433.56|436.74|434.34|435.96|433.56|0
1649664530000|2022-04-11 08:08:50|435.81|433.41|435.96|433.56|436.2|433.8|435.81|433.41|0
1649664540000|2022-04-11 08:09:00|436.12|433.72|435.96|433.56|436.12|433.72|435.81|433.41|0
1649664550000|2022-04-11 08:09:10|436.12|433.72|436.74|434.34|436.74|434.34|435.96|433.56|0
1649664560000|2022-04-11 08:09:20|436.89|434.49|437.05|434.65|437.05|434.65|436.89|434.49|0
1649664570000|2022-04-11 08:09:30|436.89|434.49|436.89|434.49|437.05|434.65|436.74|434.34|0
1649664580000|2022-04-11 08:09:40|436.74|434.34|436.89|434.49|436.89|434.49|436.74|434.34|0
1649664590000|2022-04-11 08:09:50|436.43|434.03|436.27|433.87|436.89|434.49|436.27|433.87|0
1649664600000|2022-04-11 08:10:00|436.58|434.18|436.43|434.03|436.89|434.49|436.43|434.03|0
1649664610000|2022-04-11 08:10:10|436.74|434.34|436.43|434.03|436.89|434.49|436.43|434.03|0
1649664620000|2022-04-11 08:10:20|436.27|433.87|435.81|433.41|436.27|433.87|435.81|433.41|0
1649664630000|2022-04-11 08:10:30|435.73|433.33|436.27|433.87|436.27|433.87|435.65|433.25|0
1649664640000|2022-04-11 08:10:40|435.81|433.41|435.65|433.25|435.81|433.41|435.65|433.25|0
1649664650000|2022-04-11 08:10:50|435.81|433.41|435.81|433.41|435.89|433.49|435.81|433.41|0
1649664660000|2022-04-11 08:11:00|435.96|433.56|436.2|433.8|436.27|433.87|435.96|433.56|0
1649664670000|2022-04-11 08:11:10|436.12|433.72|436.12|433.72|436.27|433.87|436.12|433.72|0
1649664680000|2022-04-11 08:11:20|436.27|433.87|435.96|433.56|436.27|433.87|435.96|433.56|0
1649664690000|2022-04-11 08:11:30|435.81|433.41|436.12|433.72|436.12|433.72|435.81|433.41|0
1649664700000|2022-04-11 08:11:40|436.2|433.8|436.27|433.87|436.27|433.87|436.12|433.72|0
1649664710000|2022-04-11 08:11:50|436.12|433.72|435.81|433.41|436.12|433.72|435.81|433.41|0
1649664720000|2022-04-11 08:12:00|435.89|433.49|436.12|433.72|436.12|433.72|435.89|433.49|0
1649664730000|2022-04-11 08:12:10|436.27|433.87|436.58|434.18|436.58|434.18|436.27|433.87|0
1649664740000|2022-04-11 08:12:20|436.35|433.95|436.27|433.87|436.35|433.95|436.27|433.87|0
1649664750000|2022-04-11 08:12:30|436.12|433.72|436.2|433.8|436.2|433.8|436.12|433.72|0
1649664760000|2022-04-11 08:12:40|436.27|433.87|436.43|434.03|436.43|434.03|436.27|433.87|0
1649664770000|2022-04-11 08:12:50|436.51|434.11|436.43|434.03|436.58|434.18|436.43|434.03|0
1649664780000|2022-04-11 08:13:00|436.51|434.11|436.43|434.03|436.51|434.11|436.43|434.03|0
1649664790000|2022-04-11 08:13:10|436.58|434.18|436.58|434.18|436.58|434.18|436.58|434.18|0
1649664800000|2022-04-11 08:13:20|436.89|434.49|436.74|434.34|436.89|434.49|436.66|434.26|0
1649664810000|2022-04-11 08:13:30|436.82|434.42|437.05|434.65|437.05|434.65|436.82|434.42|0
1649664820000|2022-04-11 08:13:40|436.89|434.49|436.82|434.42|436.89|434.49|436.74|434.34|0
1649664830000|2022-04-11 08:13:50|436.89|434.49|437.36|434.96|437.36|434.96|436.89|434.49|0
1649664840000|2022-04-11 08:14:00|437.28|434.88|437.05|434.65|437.28|434.88|437.05|434.65|0
1649664850000|2022-04-11 08:14:10|436.89|434.49|437.2|434.8|437.67|435.27|436.89|434.49|0
1649664860000|2022-04-11 08:14:20|437.36|434.96|437.2|434.8|437.36|434.96|437.2|434.8|0
1649664870000|2022-04-11 08:14:30|437.05|434.65|436.89|434.49|437.05|434.65|436.89|434.49|0
1649664880000|2022-04-11 08:14:40|436.74|434.34|436.89|434.49|436.89|434.49|436.74|434.34|0
1649664890000|2022-04-11 08:14:50|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1649664900000|2022-04-11 08:15:00|438.29|435.89|438.13|435.73|438.44|436.04|438.13|435.73|0
1649664910000|2022-04-11 08:15:10|437.67|435.27|437.05|434.65|437.67|435.27|437.05|434.65|0
1649664920000|2022-04-11 08:15:20|436.74|434.34|437.2|434.8|437.2|434.8|436.74|434.34|0
1649664930000|2022-04-11 08:15:30|436.89|434.49|436.74|434.34|436.89|434.49|436.74|434.34|0
1649664940000|2022-04-11 08:15:40|436.89|434.49|436.58|434.18|436.89|434.49|436.58|434.18|0
1649664950000|2022-04-11 08:15:50|436.43|434.03|436.58|434.18|436.58|434.18|436.43|434.03|0
1649664960000|2022-04-11 08:16:00|436.74|434.34|436.89|434.49|436.89|434.49|436.74|434.34|0
1649664970000|2022-04-11 08:16:10|436.74|434.34|436.97|434.57|436.97|434.57|436.58|434.18|0
1649664980000|2022-04-11 08:16:20|436.89|434.49|437.05|434.65|437.05|434.65|436.82|434.42|0
1649664990000|2022-04-11 08:16:30|437.2|434.8|437.36|434.96|437.36|434.96|437.05|434.65|0
1649665000000|2022-04-11 08:16:40|437.51|435.11|437.82|435.42|437.82|435.42|437.36|434.96|0
1649665010000|2022-04-11 08:16:50|438.06|435.66|438.13|435.73|438.13|435.73|437.98|435.58|0
1649665020000|2022-04-11 08:17:00|438.29|435.89|438.44|436.04|438.52|436.12|438.29|435.89|0
1649665030000|2022-04-11 08:17:10|438.37|435.97|438.37|435.97|438.37|435.97|438.29|435.89|0
1649665040000|2022-04-11 08:17:20|438.52|436.12|438.6|436.2|438.75|436.35|438.44|436.04|0
1649665050000|2022-04-11 08:17:30|438.75|436.35|439.06|436.66|439.06|436.66|438.75|436.35|0
1649665060000|2022-04-11 08:17:40|439.53|437.13|440|437.6|440|437.6|439.53|437.13|0
1649665070000|2022-04-11 08:17:50|439.84|437.44|440|437.6|440|437.6|439.61|437.21|0
1649665080000|2022-04-11 08:18:00|439.92|437.52|440.15|437.75|440.15|437.75|439.84|437.44|0
1649665090000|2022-04-11 08:18:10|440.46|438.06|441.09|438.69|441.55|439.15|440.46|438.06|0
1649665100000|2022-04-11 08:18:20|441.24|438.84|440.93|438.53|441.24|438.84|440.77|438.37|0
1649665110000|2022-04-11 08:18:30|441.71|439.31|441.4|439|441.71|439.31|441.4|439|0
1649665120000|2022-04-11 08:18:40|441.24|438.84|440.62|438.22|441.24|438.84|440.62|438.22|0
1649665130000|2022-04-11 08:18:50|441.09|438.69|441.4|439|441.4|439|440.93|438.53|0
1649665140000|2022-04-11 08:19:00|441.55|439.15|442.02|439.62|442.02|439.62|441.55|439.15|0
1649665150000|2022-04-11 08:19:10|442.33|439.93|442.8|440.4|442.8|440.4|442.33|439.93|0
1649665160000|2022-04-11 08:19:20|442.65|440.25|442.33|439.93|442.65|440.25|442.33|439.93|0
1649665170000|2022-04-11 08:19:30|442.65|440.25|442.18|439.78|442.8|440.4|442.18|439.78|0
1649665180000|2022-04-11 08:19:40|442.33|439.93|442.49|440.09|442.49|440.09|442.33|439.93|0
1649665190000|2022-04-11 08:19:50|442.8|440.4|442.8|440.4|442.96|440.56|442.65|440.25|0
1649665200000|2022-04-11 08:20:00|443.11|440.71|442.8|440.4|443.2|440.8|442.8|440.4|0
1649665210000|2022-04-11 08:20:10|442.96|440.56|443.27|440.87|443.27|440.87|442.96|440.56|0
1649665220000|2022-04-11 08:20:20|444.05|441.65|444.05|441.65|444.37|441.97|444.05|441.65|0
1649665230000|2022-04-11 08:20:30|443.9|441.5|443.58|441.18|443.9|441.5|443.27|440.87|0
1649665240000|2022-04-11 08:20:40|443.74|441.34|443.9|441.5|443.9|441.5|443.58|441.18|0
1649665250000|2022-04-11 08:20:50|444.05|441.65|443.51|441.11|444.05|441.65|443.51|441.11|0
1649665260000|2022-04-11 08:21:00|443.43|441.03|442.73|440.33|443.43|441.03|442.73|440.33|0
1649665270000|2022-04-11 08:21:10|442.65|440.25|442.33|439.93|442.96|440.56|442.33|439.93|0
1649665280000|2022-04-11 08:21:20|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1649665290000|2022-04-11 08:21:30|442.02|439.62|441.86|439.46|442.18|439.78|441.86|439.46|0
1649665300000|2022-04-11 08:21:40|441.95|439.55|442.02|439.62|442.02|439.62|441.86|439.46|0
1649665310000|2022-04-11 08:21:50|441.86|439.46|442.1|439.7|442.1|439.7|441.86|439.46|0
1649665320000|2022-04-11 08:22:00|442.33|439.93|442.49|440.09|442.65|440.25|442.33|439.93|0
1649665330000|2022-04-11 08:22:10|442.41|440.01|442.33|439.93|442.41|440.01|442.18|439.78|0
1649665340000|2022-04-11 08:22:20|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1649665350000|2022-04-11 08:22:30|442.02|439.62|442.96|440.56|442.96|440.56|442.02|439.62|0
1649665360000|2022-04-11 08:22:40|442.64|440.24|442.88|440.48|442.88|440.48|442.49|440.09|0
1649665370000|2022-04-11 08:22:50|442.96|440.56|442.88|440.48|443.11|440.71|442.8|440.4|0
1649665380000|2022-04-11 08:23:00|442.96|440.56|442.88|440.48|442.96|440.56|442.8|440.4|0
1649665390000|2022-04-11 08:23:10|442.64|440.24|442.73|440.33|442.8|440.4|442.64|440.24|0
1649665400000|2022-04-11 08:23:20|442.8|440.4|443.43|441.03|443.43|441.03|442.8|440.4|0
1649665410000|2022-04-11 08:23:30|443.51|441.11|443.74|441.34|443.74|441.34|443.51|441.11|0
1649665420000|2022-04-11 08:23:40|443.43|441.03|443.27|440.87|443.43|441.03|443.27|440.87|0
1649665430000|2022-04-11 08:23:50|443.11|440.71|443.35|440.95|443.43|441.03|443.11|440.71|0
1649665440000|2022-04-11 08:24:00|443.43|441.03|442.96|440.56|443.43|441.03|442.96|440.56|0
1649665450000|2022-04-11 08:24:10|442.88|440.48|442.8|440.4|442.88|440.48|442.64|440.24|0
1649665460000|2022-04-11 08:24:20|442.73|440.33|442.88|440.48|442.88|440.48|442.64|440.24|0
1649665470000|2022-04-11 08:24:30|442.8|440.4|443.27|440.87|443.27|440.87|442.8|440.4|0
1649665480000|2022-04-11 08:24:40|443.19|440.79|443.11|440.71|443.27|440.87|443.11|440.71|0
1649665490000|2022-04-11 08:24:50|443.19|440.79|443.27|440.87|443.27|440.87|443.19|440.79|0
1649665500000|2022-04-11 08:25:00|443.35|440.95|443.89|441.49|443.89|441.49|443.35|440.95|0
1649665510000|2022-04-11 08:25:10|443.74|441.34|445.46|443.06|445.46|443.06|443.74|441.34|0
1649665520000|2022-04-11 08:25:20|445.15|442.75|444.99|442.59|445.15|442.75|444.99|442.59|0
1649665530000|2022-04-11 08:25:30|444.68|442.28|444.99|442.59|444.99|442.59|444.68|442.28|0
1649665540000|2022-04-11 08:25:40|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1649665550000|2022-04-11 08:25:50|445.23|442.83|444.68|442.28|445.23|442.83|444.68|442.28|0
1649665560000|2022-04-11 08:26:00|444.36|441.96|444.29|441.89|444.36|441.96|444.21|441.81|0
1649665570000|2022-04-11 08:26:10|444.36|441.96|444.36|441.96|444.36|441.96|444.36|441.96|0
1649665580000|2022-04-11 08:26:20|444.29|441.89|444.52|442.12|444.52|442.12|444.21|441.81|0
1649665590000|2022-04-11 08:26:30|444.29|441.89|444.52|442.12|444.52|442.12|444.21|441.81|0
1649665600000|2022-04-11 08:26:40|444.68|442.28|444.76|442.36|444.83|442.43|444.68|442.28|0
1649665610000|2022-04-11 08:26:50|444.68|442.28|444.36|441.96|444.68|442.28|444.36|441.96|0
1649665620000|2022-04-11 08:27:00|444.21|441.81|443.89|441.49|444.21|441.81|443.89|441.49|0
1649665630000|2022-04-11 08:27:10|444.05|441.65|444.36|441.96|444.36|441.96|444.05|441.65|0
1649665640000|2022-04-11 08:27:20|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1649665650000|2022-04-11 08:27:30|444.36|441.96|444.52|442.12|444.52|442.12|444.36|441.96|0
1649665660000|2022-04-11 08:27:40|444.68|442.28|444.52|442.12|444.83|442.43|444.52|442.12|0
1649665670000|2022-04-11 08:27:50|444.6|442.2|444.6|442.2|444.6|442.2|444.6|442.2|0
1649665680000|2022-04-11 08:28:00|444.68|442.28|444.99|442.59|444.99|442.59|444.68|442.28|0
1649665690000|2022-04-11 08:28:10|444.76|442.36|444.52|442.12|444.83|442.43|444.52|442.12|0
1649665700000|2022-04-11 08:28:20|444.68|442.28|444.44|442.04|444.99|442.59|444.44|442.04|0
1649665710000|2022-04-11 08:28:30|444.52|442.12|444.68|442.28|444.68|442.28|444.52|442.12|0
1649665720000|2022-04-11 08:28:40|444.05|441.65|444.21|441.81|444.21|441.81|443.89|441.49|0
1649665730000|2022-04-11 08:28:50|444.05|441.65|443.58|441.18|444.05|441.65|443.58|441.18|0
1649665740000|2022-04-11 08:29:00|443.74|441.34|443.74|441.34|443.74|441.34|443.66|441.26|0
1649665750000|2022-04-11 08:29:10|443.66|441.26|443.58|441.18|443.66|441.26|443.58|441.18|0
1649665760000|2022-04-11 08:29:20|443.42|441.02|443.58|441.18|443.58|441.18|443.42|441.02|0
1649665770000|2022-04-11 08:29:30|443.66|441.26|444.05|441.65|444.05|441.65|443.66|441.26|0
1649665780000|2022-04-11 08:29:40|444.13|441.73|444.36|441.96|444.44|442.04|444.13|441.73|0
1649665790000|2022-04-11 08:29:50|444.29|441.89|443.74|441.34|444.29|441.89|443.74|441.34|0
1649665800000|2022-04-11 08:30:00|443.66|441.26|443.89|441.49|444.13|441.73|443.66|441.26|0
1649665810000|2022-04-11 08:30:10|443.97|441.57|443.58|441.18|443.97|441.57|443.58|441.18|0
1649665820000|2022-04-11 08:30:20|443.42|441.02|443.11|440.71|443.42|441.02|443.11|440.71|0
1649665830000|2022-04-11 08:30:30|443.04|440.64|442.95|440.55|443.11|440.71|442.95|440.55|0
1649665840000|2022-04-11 08:30:40|442.8|440.4|443.27|440.87|443.27|440.87|442.8|440.4|0
1649665850000|2022-04-11 08:30:50|443.11|440.71|443.19|440.79|443.27|440.87|443.11|440.71|0
1649665860000|2022-04-11 08:31:00|443.27|440.87|443.42|441.02|443.42|441.02|443.27|440.87|0
1649665870000|2022-04-11 08:31:10|443.27|440.87|443.19|440.79|443.27|440.87|443.19|440.79|0
1649665880000|2022-04-11 08:31:20|442.95|440.55|443.42|441.02|443.42|441.02|442.95|440.55|0
1649665890000|2022-04-11 08:31:30|443.5|441.1|443.66|441.26|443.89|441.49|443.5|441.1|0
1649665900000|2022-04-11 08:31:40|443.89|441.49|443.58|441.18|443.89|441.49|443.58|441.18|0
1649665910000|2022-04-11 08:31:50|443.89|441.49|444.05|441.65|444.05|441.65|443.89|441.49|0
1649665920000|2022-04-11 08:32:00|443.89|441.49|444.36|441.96|444.36|441.96|443.89|441.49|0
1649665930000|2022-04-11 08:32:10|444.52|442.12|445.15|442.75|445.15|442.75|444.52|442.12|0
1649665940000|2022-04-11 08:32:20|444.83|442.43|444.68|442.28|444.99|442.59|444.68|442.28|0
1649665950000|2022-04-11 08:32:30|444.83|442.43|444.83|442.43|444.83|442.43|444.83|442.43|0
1649665960000|2022-04-11 08:32:40|444.68|442.28|444.52|442.12|444.68|442.28|444.52|442.12|0
1649665970000|2022-04-11 08:32:50|444.68|442.28|444.05|441.65|444.68|442.28|444.05|441.65|0
1649665980000|2022-04-11 08:33:00|443.89|441.49|443.74|441.34|443.89|441.49|443.58|441.18|0
1649665990000|2022-04-11 08:33:10|443.66|441.26|443.58|441.18|443.66|441.26|443.58|441.18|0
1649666000000|2022-04-11 08:33:20|443.27|440.87|443.35|440.95|443.35|440.95|443.27|440.87|0
1649666010000|2022-04-11 08:33:30|443.58|441.18|443.5|441.1|443.58|441.18|443.5|441.1|0
1649666020000|2022-04-11 08:33:40|443.42|441.02|442.95|440.55|443.42|441.02|442.95|440.55|0
1649666030000|2022-04-11 08:33:50|442.88|440.48|442.95|440.55|443.03|440.63|442.88|440.48|0
1649666040000|2022-04-11 08:34:00|442.88|440.48|443.11|440.71|443.11|440.71|442.88|440.48|0
1649666050000|2022-04-11 08:34:10|443.27|440.87|442.72|440.32|443.27|440.87|442.72|440.32|0
1649666060000|2022-04-11 08:34:20|442.8|440.4|442.88|440.48|442.88|440.48|442.64|440.24|0
1649666070000|2022-04-11 08:34:30|442.8|440.4|442.8|440.4|442.8|440.4|442.8|440.4|0
1649666080000|2022-04-11 08:34:40|442.64|440.24|443.11|440.71|443.11|440.71|442.64|440.24|0
1649666090000|2022-04-11 08:34:50|442.8|440.4|442.64|440.24|442.8|440.4|442.57|440.17|0
1649666100000|2022-04-11 08:35:00|443.11|440.71|442.8|440.4|443.11|440.71|442.8|440.4|0
1649666110000|2022-04-11 08:35:10|442.95|440.55|442.17|439.77|442.95|440.55|442.17|439.77|0
1649666120000|2022-04-11 08:35:20|442.33|439.93|442.17|439.77|442.33|439.93|442.17|439.77|0
1649666130000|2022-04-11 08:35:30|442.33|439.93|442.33|439.93|442.33|439.93|442.17|439.77|0
1649666140000|2022-04-11 08:35:40|442.25|439.85|442.25|439.85|442.25|439.85|442.25|439.85|0
1649666150000|2022-04-11 08:35:50|442.17|439.77|442.17|439.77|442.33|439.93|442.17|439.77|0
1649666160000|2022-04-11 08:36:00|442.02|439.62|442.17|439.77|442.17|439.77|442.02|439.62|0
1649666180000|2022-04-11 08:36:20|442.02|439.62|442.33|439.93|442.33|439.93|442.02|439.62|0
1649666190000|2022-04-11 08:36:30|442.48|440.08|442.33|439.93|442.48|440.08|442.25|439.85|0
1649666200000|2022-04-11 08:36:40|442.25|439.85|442.17|439.77|442.25|439.85|442.02|439.62|0
1649666210000|2022-04-11 08:36:50|442.02|439.62|441.86|439.46|442.02|439.62|441.86|439.46|0
1649666230000|2022-04-11 08:37:10|441.7|439.3|441.7|439.3|441.86|439.46|441.7|439.3|0
1649666240000|2022-04-11 08:37:20|441.86|439.46|442.01|439.61|442.01|439.61|441.86|439.46|0
1649666250000|2022-04-11 08:37:30|441.86|439.46|441.94|439.54|441.94|439.54|441.86|439.46|0
1649666260000|2022-04-11 08:37:40|441.86|439.46|442.01|439.61|442.01|439.61|441.86|439.46|0
1649666270000|2022-04-11 08:37:50|442.1|439.7|442.01|439.61|442.17|439.77|442.01|439.61|0
1649666280000|2022-04-11 08:38:00|442.17|439.77|442.33|439.93|442.64|440.24|442.17|439.77|0
1649666290000|2022-04-11 08:38:10|442.56|440.16|442.64|440.24|442.64|440.24|442.56|440.16|0
1649666300000|2022-04-11 08:38:20|442.48|440.08|442.64|440.24|442.64|440.24|442.48|440.08|0
1649666310000|2022-04-11 08:38:30|442.48|440.08|442.56|440.16|442.56|440.16|442.48|440.08|0
1649666320000|2022-04-11 08:38:40|442.48|440.08|442.41|440.01|442.48|440.08|442.17|439.77|0
1649666330000|2022-04-11 08:38:50|442.33|439.93|442.41|440.01|442.41|440.01|442.33|439.93|0
1649666340000|2022-04-11 08:39:00|442.33|439.93|442.48|440.08|442.48|440.08|442.33|439.93|0
1649666350000|2022-04-11 08:39:10|442.95|440.55|442.72|440.32|442.95|440.55|442.72|440.32|0
1649666360000|2022-04-11 08:39:20|442.33|439.93|442.64|440.24|442.64|440.24|442.33|439.93|0
1649666370000|2022-04-11 08:39:30|442.72|440.32|442.64|440.24|442.72|440.32|442.64|440.24|0
1649666380000|2022-04-11 08:39:40|442.56|440.16|442.33|439.93|442.56|440.16|442.33|439.93|0
1649666390000|2022-04-11 08:39:50|442.48|440.08|442.41|440.01|442.56|440.16|442.41|440.01|0
1649666400000|2022-04-11 08:40:00|442.33|439.93|442.48|440.08|442.48|440.08|442.33|439.93|0
1649666410000|2022-04-11 08:40:10|442.41|440.01|442.33|439.93|442.41|440.01|442.33|439.93|0
1649666420000|2022-04-11 08:40:20|442.64|440.24|442.64|440.24|442.64|440.24|442.56|440.16|0
1649666430000|2022-04-11 08:40:30|442.79|440.39|442.95|440.55|442.95|440.55|442.79|440.39|0
1649666440000|2022-04-11 08:40:40|442.79|440.39|442.48|440.08|442.79|440.39|442.48|440.08|0
1649666450000|2022-04-11 08:40:50|442.64|440.24|442.33|439.93|442.64|440.24|442.33|439.93|0
1649666460000|2022-04-11 08:41:00|442.48|440.08|442.79|440.39|442.79|440.39|442.48|440.08|0
1649666470000|2022-04-11 08:41:10|442.72|440.32|442.79|440.39|442.79|440.39|442.72|440.32|0
1649666480000|2022-04-11 08:41:20|442.56|440.16|441.94|439.54|442.56|440.16|441.94|439.54|0
1649666490000|2022-04-11 08:41:30|441.86|439.46|442.01|439.61|442.01|439.61|441.86|439.46|0
1649666500000|2022-04-11 08:41:40|441.86|439.46|441.86|439.46|442.01|439.61|441.86|439.46|0
1649666510000|2022-04-11 08:41:50|442.17|439.77|442.48|440.08|442.48|440.08|442.17|439.77|0
1649666520000|2022-04-11 08:42:00|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1649666530000|2022-04-11 08:42:10|442.48|440.08|442.33|439.93|442.48|440.08|442.33|439.93|0
1649666540000|2022-04-11 08:42:20|442.17|439.77|442.01|439.61|442.17|439.77|442.01|439.61|0
1649666550000|2022-04-11 08:42:30|442.17|439.77|442.33|439.93|442.33|439.93|442.01|439.61|0
1649666560000|2022-04-11 08:42:40|442.48|440.08|442.48|440.08|442.48|440.08|442.41|440.01|0
1649666570000|2022-04-11 08:42:50|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1649666580000|2022-04-11 08:43:00|442.79|440.39|442.64|440.24|442.79|440.39|442.48|440.08|0
1649666590000|2022-04-11 08:43:10|442.79|440.39|442.64|440.24|442.79|440.39|442.64|440.24|0
1649666600000|2022-04-11 08:43:20|442.48|440.08|442.79|440.39|442.79|440.39|442.48|440.08|0
1649666610000|2022-04-11 08:43:30|442.64|440.24|442.48|440.08|442.64|440.24|442.48|440.08|0
1649666620000|2022-04-11 08:43:40|442.32|439.92|442.48|440.08|442.48|440.08|442.32|439.92|0
1649666630000|2022-04-11 08:43:50|442.64|440.24|442.79|440.39|442.79|440.39|442.64|440.24|0
1649666640000|2022-04-11 08:44:00|442.95|440.55|442.79|440.39|442.95|440.55|442.64|440.24|0
1649666650000|2022-04-11 08:44:10|442.95|440.55|442.95|440.55|442.95|440.55|442.95|440.55|0
1649666660000|2022-04-11 08:44:20|442.79|440.39|442.56|440.16|442.95|440.55|442.56|440.16|0
1649666670000|2022-04-11 08:44:30|442.64|440.24|442.48|440.08|442.64|440.24|442.32|439.92|0
1649666680000|2022-04-11 08:44:40|442.64|440.24|442.64|440.24|442.79|440.39|442.64|440.24|0
1649666690000|2022-04-11 08:44:50|442.48|440.08|442.56|440.16|442.56|440.16|442.48|440.08|0
1649666700000|2022-04-11 08:45:00|442.48|440.08|442.32|439.92|442.64|440.24|442.32|439.92|0
1649666710000|2022-04-11 08:45:10|442.25|439.85|442.25|439.85|442.25|439.85|442.25|439.85|0
1649666720000|2022-04-11 08:45:20|442.32|439.92|442.32|439.92|442.32|439.92|442.17|439.77|0
1649666730000|2022-04-11 08:45:30|442.48|440.08|442.48|440.08|442.56|440.16|442.48|440.08|0
1649666740000|2022-04-11 08:45:40|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1649666750000|2022-04-11 08:45:50|442.17|439.77|442.25|439.85|442.25|439.85|442.17|439.77|0
1649666760000|2022-04-11 08:46:00|442.32|439.92|442.32|439.92|442.32|439.92|442.17|439.77|0
1649666770000|2022-04-11 08:46:10|442.25|439.85|442.32|439.92|442.32|439.92|442.25|439.85|0
1649666780000|2022-04-11 08:46:20|442.48|440.08|442.32|439.92|442.48|440.08|442.32|439.92|0
1649666790000|2022-04-11 08:46:30|442.25|439.85|442.32|439.92|442.32|439.92|442.25|439.85|0
1649666800000|2022-04-11 08:46:40|442.48|440.08|442.48|440.08|442.48|440.08|442.41|440.01|0
1649666810000|2022-04-11 08:46:50|442.17|439.77|442.17|439.77|442.17|439.77|442.17|439.77|0
1649666820000|2022-04-11 08:47:00|442.32|439.92|442.17|439.77|442.32|439.92|442.17|439.77|0
1649666830000|2022-04-11 08:47:10|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1649666840000|2022-04-11 08:47:20|442.25|439.85|442.4|440|442.4|440|442.25|439.85|0
1649666850000|2022-04-11 08:47:30|442.32|439.92|442.32|439.92|442.4|440|442.32|439.92|0
1649666860000|2022-04-11 08:47:40|442.4|440|442.4|440|442.4|440|442.4|440|0
1649666870000|2022-04-11 08:47:50|442.32|439.92|442.17|439.77|442.32|439.92|442.17|439.77|0
1649666880000|2022-04-11 08:48:00|442.32|439.92|442.17|439.77|442.4|440|442.09|439.69|0
1649666890000|2022-04-11 08:48:10|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1649666900000|2022-04-11 08:48:20|441.78|439.38|441.39|438.99|441.78|439.38|441.39|438.99|0
1649666910000|2022-04-11 08:48:30|441.54|439.14|441.39|438.99|441.54|439.14|441.39|438.99|0
1649666920000|2022-04-11 08:48:40|441.31|438.91|441.23|438.83|441.31|438.91|441.23|438.83|0
1649666930000|2022-04-11 08:48:50|441.07|438.67|441.23|438.83|441.23|438.83|441.07|438.67|0
1649666940000|2022-04-11 08:49:00|441.07|438.67|441.23|438.83|441.23|438.83|441.07|438.67|0
1649666950000|2022-04-11 08:49:10|441.16|438.76|440.76|438.36|441.16|438.76|440.76|438.36|0
1649666970000|2022-04-11 08:49:30|440.92|438.52|441.07|438.67|441.07|438.67|440.92|438.52|0
1649666980000|2022-04-11 08:49:40|440.92|438.52|441|438.6|441|438.6|440.92|438.52|0
1649666990000|2022-04-11 08:49:50|441.07|438.67|440.92|438.52|441.07|438.67|440.92|438.52|0
1649667000000|2022-04-11 08:50:00|440.76|438.36|440.76|438.36|440.76|438.36|440.69|438.29|0
1649667010000|2022-04-11 08:50:10|440.61|438.21|440.92|438.52|440.92|438.52|440.61|438.21|0
1649667020000|2022-04-11 08:50:20|440.84|438.44|441.07|438.67|441.07|438.67|440.84|438.44|0
1649667030000|2022-04-11 08:50:30|441.16|438.76|441.23|438.83|441.23|438.83|441.16|438.76|0
1649667040000|2022-04-11 08:50:40|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1649667050000|2022-04-11 08:50:50|441.47|439.07|441.85|439.45|441.85|439.45|441.47|439.07|0
1649667060000|2022-04-11 08:51:00|441.78|439.38|441.54|439.14|441.78|439.38|441.54|439.14|0
1649667070000|2022-04-11 08:51:10|441.7|439.3|441.85|439.45|441.85|439.45|441.54|439.14|0
1649667080000|2022-04-11 08:51:20|441.78|439.38|441.85|439.45|441.85|439.45|441.7|439.3|0
1649667090000|2022-04-11 08:51:30|442.01|439.61|442.25|439.85|442.32|439.92|442.01|439.61|0
1649667100000|2022-04-11 08:51:40|442.17|439.77|442.01|439.61|442.17|439.77|441.93|439.53|0
1649667110000|2022-04-11 08:51:50|441.85|439.45|441.62|439.22|441.85|439.45|441.54|439.14|0
1649667120000|2022-04-11 08:52:00|441.7|439.3|441.93|439.53|442.01|439.61|441.7|439.3|0
1649667130000|2022-04-11 08:52:10|441.85|439.45|441.85|439.45|441.85|439.45|441.78|439.38|0
1649667140000|2022-04-11 08:52:20|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1649667150000|2022-04-11 08:52:30|441.54|439.14|441.23|438.83|441.54|439.14|441.23|438.83|0
1649667160000|2022-04-11 08:52:40|441.39|438.99|440.92|438.52|441.39|438.99|440.92|438.52|0
1649667170000|2022-04-11 08:52:50|441|438.6|441.07|438.67|441.07|438.67|441|438.6|0
1649667180000|2022-04-11 08:53:00|440.92|438.52|440.76|438.36|440.92|438.52|440.76|438.36|0
1649667190000|2022-04-11 08:53:10|440.84|438.44|440.76|438.36|440.92|438.52|440.76|438.36|0
1649667200000|2022-04-11 08:53:20|440.84|438.44|440.76|438.36|440.84|438.44|440.76|438.36|0
1649667210000|2022-04-11 08:53:30|440.69|438.29|440.76|438.36|440.76|438.36|440.69|438.29|0
1649667220000|2022-04-11 08:53:40|440.61|438.21|440.53|438.13|440.61|438.21|440.53|438.13|0
1649667230000|2022-04-11 08:53:50|440.61|438.21|440.61|438.21|440.61|438.21|440.53|438.13|0
1649667240000|2022-04-11 08:54:00|440.53|438.13|440.29|437.89|440.53|438.13|440.29|437.89|0
1649667250000|2022-04-11 08:54:10|440.45|438.05|440.29|437.89|440.45|438.05|440.29|437.89|0
1649667260000|2022-04-11 08:54:20|440.45|438.05|440.45|438.05|440.45|438.05|440.45|438.05|0
1649667270000|2022-04-11 08:54:30|440.76|438.36|440.92|438.52|440.92|438.52|440.76|438.36|0
1649667280000|2022-04-11 08:54:40|440.61|438.21|440.37|437.97|440.61|438.21|440.37|437.97|0
1649667290000|2022-04-11 08:54:50|440.45|438.05|440.29|437.89|440.45|438.05|440.29|437.89|0
1649667300000|2022-04-11 08:55:00|440.37|437.97|440.37|437.97|440.45|438.05|440.29|437.89|0
1649667310000|2022-04-11 08:55:10|440.29|437.89|440.45|438.05|440.45|438.05|440.29|437.89|0
1649667320000|2022-04-11 08:55:20|440.14|437.74|440.14|437.74|440.14|437.74|440.14|437.74|0
1649667330000|2022-04-11 08:55:30|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1649667340000|2022-04-11 08:55:40|440.45|438.05|440.45|438.05|440.45|438.05|440.45|438.05|0
1649667350000|2022-04-11 08:55:50|440.29|437.89|440.45|438.05|440.45|438.05|440.29|437.89|0
1649667360000|2022-04-11 08:56:00|440.6|438.2|440.6|438.2|440.6|438.2|440.45|438.05|0
1649667370000|2022-04-11 08:56:10|440.45|438.05|440.45|438.05|440.53|438.13|440.45|438.05|0
1649667380000|2022-04-11 08:56:20|440.53|438.13|440.53|438.13|440.53|438.13|440.45|438.05|0
1649667390000|2022-04-11 08:56:30|440.45|438.05|440.14|437.74|440.45|438.05|439.98|437.58|0
1649667410000|2022-04-11 08:56:50|439.98|437.58|440.06|437.66|440.14|437.74|439.98|437.58|0
1649667420000|2022-04-11 08:57:00|440.14|437.74|440.06|437.66|440.14|437.74|440.06|437.66|0
1649667430000|2022-04-11 08:57:10|440.29|437.89|440.22|437.82|440.29|437.89|440.22|437.82|0
1649667440000|2022-04-11 08:57:20|440.14|437.74|439.67|437.27|440.14|437.74|439.67|437.27|0
1649667450000|2022-04-11 08:57:30|439.51|437.11|439.83|437.43|439.83|437.43|439.51|437.11|0
1649667460000|2022-04-11 08:57:40|439.98|437.58|440.29|437.89|440.29|437.89|439.83|437.43|0
1649667470000|2022-04-11 08:57:50|440.37|437.97|440.29|437.89|440.45|438.05|440.29|437.89|0
1649667480000|2022-04-11 08:58:00|440.45|438.05|440.22|437.82|440.45|438.05|440.22|437.82|0
1649667490000|2022-04-11 08:58:10|440.29|437.89|440.45|438.05|440.45|438.05|440.29|437.89|0
1649667500000|2022-04-11 08:58:20|440.29|437.89|440.6|438.2|440.6|438.2|440.29|437.89|0
1649667510000|2022-04-11 08:58:30|440.76|438.36|441.54|439.14|441.54|439.14|440.76|438.36|0
1649667520000|2022-04-11 08:58:40|441.7|439.3|441.7|439.3|441.7|439.3|441.7|439.3|0
1649667530000|2022-04-11 08:58:50|441.85|439.45|441.7|439.3|441.85|439.45|441.7|439.3|0
1649667540000|2022-04-11 08:59:00|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1649667550000|2022-04-11 08:59:10|441.38|438.98|441.54|439.14|441.54|439.14|441.38|438.98|0
1649667560000|2022-04-11 08:59:20|441.46|439.06|441.38|438.98|441.46|439.06|441.38|438.98|0
1649667570000|2022-04-11 08:59:30|441.54|439.14|441.54|439.14|441.69|439.29|441.54|439.14|0
1649667580000|2022-04-11 08:59:40|441.69|439.29|441.54|439.14|441.69|439.29|441.54|439.14|0
1649667590000|2022-04-11 08:59:50|441.46|439.06|441.54|439.14|441.54|439.14|441.46|439.06|0
1649667600000|2022-04-11 09:00:00|441.46|439.06|441.23|438.83|441.46|439.06|441.23|438.83|0
1649667610000|2022-04-11 09:00:10|440.91|438.51|441.07|438.67|441.38|438.98|440.91|438.51|0
1649667620000|2022-04-11 09:00:20|441.23|438.83|441.85|439.45|441.85|439.45|441.23|438.83|0
1649667630000|2022-04-11 09:00:30|441.69|439.29|441.46|439.06|441.69|439.29|441.46|439.06|0
1649667640000|2022-04-11 09:00:40|441.23|438.83|440.76|438.36|441.23|438.83|440.76|438.36|0
1649667650000|2022-04-11 09:00:50|440.91|438.51|440.84|438.44|440.91|438.51|440.84|438.44|0
1649667660000|2022-04-11 09:01:00|440.76|438.36|440.76|438.36|440.91|438.51|440.76|438.36|0
1649667670000|2022-04-11 09:01:10|440.84|438.44|441.07|438.67|441.07|438.67|440.76|438.36|0
1649667680000|2022-04-11 09:01:20|441.23|438.83|441.38|438.98|441.38|438.98|441.23|438.83|0
1649667690000|2022-04-11 09:01:30|441.23|438.83|440.91|438.51|441.23|438.83|440.91|438.51|0
1649667700000|2022-04-11 09:01:40|440.84|438.44|441.07|438.67|441.23|438.83|440.84|438.44|0
1649667710000|2022-04-11 09:01:50|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1649667720000|2022-04-11 09:02:00|441.07|438.67|441.54|439.14|441.54|439.14|441.07|438.67|0
1649667730000|2022-04-11 09:02:10|441.38|438.98|441.54|439.14|441.54|439.14|441.38|438.98|0
1649667740000|2022-04-11 09:02:20|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1649667750000|2022-04-11 09:02:30|441.85|439.45|441.69|439.29|441.85|439.45|441.69|439.29|0
1649667760000|2022-04-11 09:02:40|441.85|439.45|441.38|438.98|441.85|439.45|441.38|438.98|0
1649667770000|2022-04-11 09:02:50|441.69|439.29|441.23|438.83|441.69|439.29|441.23|438.83|0
1649667780000|2022-04-11 09:03:00|441.38|438.98|441.23|438.83|441.38|438.98|441.23|438.83|0
1649667790000|2022-04-11 09:03:10|440.91|438.51|441.07|438.67|441.07|438.67|440.91|438.51|0
1649667800000|2022-04-11 09:03:20|440.91|438.51|441.07|438.67|441.07|438.67|440.91|438.51|0
1649667810000|2022-04-11 09:03:30|441.23|438.83|441.38|438.98|441.38|438.98|441.23|438.83|0
1649667820000|2022-04-11 09:03:40|441.07|438.67|441.07|438.67|441.15|438.75|441.07|438.67|0
1649667830000|2022-04-11 09:03:50|440.91|438.51|440.91|438.51|440.91|438.51|440.91|438.51|0
1649667840000|2022-04-11 09:04:00|441.23|438.83|441.07|438.67|441.23|438.83|440.91|438.51|0
1649667850000|2022-04-11 09:04:10|440.99|438.59|440.99|438.59|440.99|438.59|440.91|438.51|0
1649667860000|2022-04-11 09:04:20|440.84|438.44|440.76|438.36|440.91|438.51|440.76|438.36|0
1649667870000|2022-04-11 09:04:30|440.84|438.44|440.76|438.36|440.84|438.44|440.76|438.36|0
1649667880000|2022-04-11 09:04:40|440.6|438.2|440.29|437.89|440.6|438.2|440.29|437.89|0
1649667890000|2022-04-11 09:04:50|440.6|438.2|440.37|437.97|440.6|438.2|440.37|437.97|0
1649667900000|2022-04-11 09:05:00|440.53|438.13|440.37|437.97|440.53|438.13|440.37|437.97|0
1649667910000|2022-04-11 09:05:10|439.98|437.58|439.98|437.58|439.98|437.58|439.67|437.27|0
1649667920000|2022-04-11 09:05:20|439.82|437.42|439.98|437.58|439.98|437.58|439.82|437.42|0
1649667930000|2022-04-11 09:05:30|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1649667940000|2022-04-11 09:05:40|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1649667950000|2022-04-11 09:05:50|440.53|438.13|440.45|438.05|440.53|438.13|440.45|438.05|0
1649667960000|2022-04-11 09:06:00|440.6|438.2|440.76|438.36|440.76|438.36|440.6|438.2|0
1649667970000|2022-04-11 09:06:10|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1649667980000|2022-04-11 09:06:20|440.68|438.28|440.91|438.51|440.91|438.51|440.45|438.05|0
1649667990000|2022-04-11 09:06:30|441.07|438.67|441.07|438.67|441.07|438.67|440.99|438.59|0
1649668000000|2022-04-11 09:06:40|440.76|438.36|441.07|438.67|441.07|438.67|440.76|438.36|0
1649668010000|2022-04-11 09:06:50|441.22|438.82|441.07|438.67|441.38|438.98|441.07|438.67|0
1649668020000|2022-04-11 09:07:00|441.22|438.82|440.76|438.36|441.22|438.82|440.76|438.36|0
1649668030000|2022-04-11 09:07:10|440.68|438.28|440.68|438.28|440.76|438.36|440.6|438.2|0
1649668040000|2022-04-11 09:07:20|440.76|438.36|441.46|439.06|441.46|439.06|440.76|438.36|0
1649668050000|2022-04-11 09:07:30|441.38|438.98|441.38|438.98|441.38|438.98|441.22|438.82|0
1649668060000|2022-04-11 09:07:40|441.31|438.91|441.31|438.91|441.31|438.91|441.22|438.82|0
1649668070000|2022-04-11 09:07:50|441.3|438.9|441.22|438.82|441.3|438.9|441.22|438.82|0
1649668080000|2022-04-11 09:08:00|441.38|438.98|441.15|438.75|441.38|438.98|441.15|438.75|0
1649668090000|2022-04-11 09:08:10|441.22|438.82|441.69|439.29|441.77|439.37|441.22|438.82|0
1649668100000|2022-04-11 09:08:20|441.85|439.45|441.93|439.53|442|439.6|441.85|439.45|0
1649668110000|2022-04-11 09:08:30|441.85|439.45|442.16|439.76|442.16|439.76|441.85|439.45|0
1649668120000|2022-04-11 09:08:40|442|439.6|442.16|439.76|442.16|439.76|442|439.6|0
1649668130000|2022-04-11 09:08:50|442.08|439.68|441.85|439.45|442.08|439.68|441.85|439.45|0
1649668140000|2022-04-11 09:09:00|441.69|439.29|441.69|439.29|441.85|439.45|441.69|439.29|0
1649668150000|2022-04-11 09:09:10|441.38|438.98|441.85|439.45|441.85|439.45|441.38|438.98|0
1649668160000|2022-04-11 09:09:20|441.69|439.29|441.69|439.29|441.77|439.37|441.69|439.29|0
1649668170000|2022-04-11 09:09:30|441.54|439.14|441.46|439.06|441.54|439.14|441.46|439.06|0
1649668180000|2022-04-11 09:09:40|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1649668190000|2022-04-11 09:09:50|441.15|438.75|441.38|438.98|441.38|438.98|441.15|438.75|0
1649668200000|2022-04-11 09:10:00|441.3|438.9|441.3|438.9|441.46|439.06|441.3|438.9|0
1649668210000|2022-04-11 09:10:10|441.38|438.98|441.53|439.13|441.53|439.13|441.22|438.82|0
1649668220000|2022-04-11 09:10:20|441.69|439.29|441.53|439.13|441.69|439.29|441.53|439.13|0
1649668230000|2022-04-11 09:10:30|441.62|439.22|440.6|438.2|441.62|439.22|440.6|438.2|0
1649668240000|2022-04-11 09:10:40|440.76|438.36|440.44|438.04|440.76|438.36|440.44|438.04|0
1649668250000|2022-04-11 09:10:50|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1649668260000|2022-04-11 09:11:00|440.44|438.04|440.6|438.2|440.6|438.2|440.29|437.89|0
1649668270000|2022-04-11 09:11:10|440.44|438.04|440.76|438.36|440.76|438.36|440.44|438.04|0
1649668280000|2022-04-11 09:11:20|440.6|438.2|440.91|438.51|440.91|438.51|440.6|438.2|0
1649668290000|2022-04-11 09:11:30|440.6|438.2|440.75|438.35|440.75|438.35|440.6|438.2|0
1649668320000|2022-04-11 09:12:00|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1649668350000|2022-04-11 09:12:30|440.75|438.35|441.07|438.67|441.07|438.67|440.75|438.35|0
1649668360000|2022-04-11 09:12:40|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1649668370000|2022-04-11 09:12:50|441.22|438.82|441.69|439.29|441.69|439.29|441.22|438.82|0
1649668380000|2022-04-11 09:13:00|441.85|439.45|441.93|439.53|442|439.6|441.85|439.45|0
1649668390000|2022-04-11 09:13:10|442|439.6|442|439.6|442|439.6|442|439.6|0
1649668400000|2022-04-11 09:13:20|442.16|439.76|442.16|439.76|442.16|439.76|442|439.6|0
1649668410000|2022-04-11 09:13:30|442|439.6|442.16|439.76|442.16|439.76|442|439.6|0
1649668430000|2022-04-11 09:13:50|442.47|440.07|442.16|439.76|442.47|440.07|442.16|439.76|0
1649668440000|2022-04-11 09:14:00|442.08|439.68|442.16|439.76|442.16|439.76|442.08|439.68|0
1649668450000|2022-04-11 09:14:10|442.08|439.68|442.16|439.76|442.16|439.76|442.08|439.68|0
1649668460000|2022-04-11 09:14:20|442|439.6|442|439.6|442.08|439.68|442|439.6|0
1649668470000|2022-04-11 09:14:30|441.69|439.29|441.85|439.45|441.85|439.45|441.69|439.29|0
1649668480000|2022-04-11 09:14:40|441.69|439.29|441.53|439.13|441.69|439.29|441.53|439.13|0
1649668490000|2022-04-11 09:14:50|441.38|438.98|441.38|438.98|441.46|439.06|441.38|438.98|0
1649668500000|2022-04-11 09:15:00|441.22|438.82|441.38|438.98|441.38|438.98|441.22|438.82|0
1649668510000|2022-04-11 09:15:10|441.22|438.82|441.53|439.13|441.53|439.13|441.22|438.82|0
1649668520000|2022-04-11 09:15:20|441.69|439.29|441.69|439.29|441.77|439.37|441.69|439.29|0
1649668530000|2022-04-11 09:15:30|441.46|439.06|441.46|439.06|441.46|439.06|441.38|438.98|0
1649668540000|2022-04-11 09:15:40|441.38|438.98|441.3|438.9|441.38|438.98|441.3|438.9|0
1649668550000|2022-04-11 09:15:50|441.38|438.98|441.3|438.9|441.38|438.98|441.3|438.9|0
1649668560000|2022-04-11 09:16:00|441.22|438.82|440.91|438.51|441.22|438.82|440.91|438.51|0
1649668570000|2022-04-11 09:16:10|440.44|438.04|440.06|437.66|440.44|438.04|440.06|437.66|0
1649668580000|2022-04-11 09:16:20|440.13|437.73|440.29|437.89|440.29|437.89|440.13|437.73|0
1649668590000|2022-04-11 09:16:30|440.44|438.04|440.68|438.28|440.68|438.28|440.44|438.04|0
1649668600000|2022-04-11 09:16:40|440.6|438.2|440.75|438.35|440.75|438.35|440.6|438.2|0
1649668610000|2022-04-11 09:16:50|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1649668620000|2022-04-11 09:17:00|440.52|438.12|440.29|437.89|440.52|438.12|440.29|437.89|0
1649668630000|2022-04-11 09:17:10|440.13|437.73|440.13|437.73|440.13|437.73|440.13|437.73|0
1649668640000|2022-04-11 09:17:20|440.21|437.81|440.13|437.73|440.29|437.89|440.13|437.73|0
1649668650000|2022-04-11 09:17:30|440.06|437.66|439.97|437.57|440.13|437.73|439.97|437.57|0
1649668660000|2022-04-11 09:17:40|440.13|437.73|440.6|438.2|440.6|438.2|440.13|437.73|0
1649668670000|2022-04-11 09:17:50|440.75|438.35|440.75|438.35|440.75|438.35|440.75|438.35|0
1649668680000|2022-04-11 09:18:00|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1649668690000|2022-04-11 09:18:10|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1649668710000|2022-04-11 09:18:30|440.29|437.89|440.13|437.73|440.29|437.89|440.13|437.73|0
1649668720000|2022-04-11 09:18:40|440.29|437.89|440.44|438.04|440.6|438.2|440.29|437.89|0
1649668730000|2022-04-11 09:18:50|440.29|437.89|440.44|438.04|440.44|438.04|440.29|437.89|0
1649668740000|2022-04-11 09:19:00|440.28|437.88|440.28|437.88|440.28|437.88|440.28|437.88|0
1649668750000|2022-04-11 09:19:10|440.44|438.04|440.6|438.2|440.6|438.2|440.44|438.04|0
1649668760000|2022-04-11 09:19:20|440.52|438.12|440.75|438.35|440.83|438.43|440.52|438.12|0
1649668770000|2022-04-11 09:19:30|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1649668790000|2022-04-11 09:19:50|440.28|437.88|439.97|437.57|440.28|437.88|439.97|437.57|0
1649668800000|2022-04-11 09:20:00|439.82|437.42|439.97|437.57|439.97|437.57|439.82|437.42|0
1649668810000|2022-04-11 09:20:10|440.13|437.73|439.9|437.5|440.13|437.73|439.9|437.5|0
1649668820000|2022-04-11 09:20:20|439.82|437.42|440.13|437.73|440.13|437.73|439.82|437.42|0
1649668830000|2022-04-11 09:20:30|440.44|438.04|440.44|438.04|440.44|438.04|440.37|437.97|0
1649668840000|2022-04-11 09:20:40|440.28|437.88|440.44|438.04|440.44|438.04|440.28|437.88|0
1649668850000|2022-04-11 09:20:50|440.6|438.2|440.6|438.2|440.75|438.35|440.44|438.04|0
1649668860000|2022-04-11 09:21:00|440.75|438.35|440.75|438.35|440.75|438.35|440.75|438.35|0
1649668870000|2022-04-11 09:21:10|440.6|438.2|440.68|438.28|440.68|438.28|440.6|438.2|0
1649668880000|2022-04-11 09:21:20|440.52|438.12|440.28|437.88|440.52|438.12|440.28|437.88|0
1649668890000|2022-04-11 09:21:30|440.44|438.04|440.36|437.96|440.44|438.04|440.28|437.88|0
1649668900000|2022-04-11 09:21:40|440.28|437.88|440.44|438.04|440.44|438.04|440.28|437.88|0
1649668910000|2022-04-11 09:21:50|440.52|438.12|440.6|438.2|440.6|438.2|440.52|438.12|0
1649668920000|2022-04-11 09:22:00|440.44|438.04|440.6|438.2|440.68|438.28|440.44|438.04|0
1649668930000|2022-04-11 09:22:10|440.52|438.12|440.6|438.2|440.6|438.2|440.52|438.12|0
1649668940000|2022-04-11 09:22:20|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1649668950000|2022-04-11 09:22:30|440.28|437.88|439.97|437.57|440.28|437.88|439.97|437.57|0
1649668960000|2022-04-11 09:22:40|440.13|437.73|440.13|437.73|440.13|437.73|440.13|437.73|0
1649668970000|2022-04-11 09:22:50|439.97|437.57|439.66|437.26|439.97|437.57|439.66|437.26|0
1649668980000|2022-04-11 09:23:00|439.51|437.11|439.66|437.26|439.66|437.26|439.51|437.11|0
1649668990000|2022-04-11 09:23:10|439.51|437.11|439.97|437.57|439.97|437.57|439.51|437.11|0
1649669000000|2022-04-11 09:23:20|439.9|437.5|439.82|437.42|439.9|437.5|439.66|437.26|0
1649669010000|2022-04-11 09:23:30|439.74|437.34|439.51|437.11|439.74|437.34|439.51|437.11|0
1649669020000|2022-04-11 09:23:40|439.59|437.19|439.51|437.11|439.59|437.19|439.51|437.11|0
1649669030000|2022-04-11 09:23:50|439.35|436.95|439.19|436.79|439.35|436.95|439.04|436.64|0
1649669040000|2022-04-11 09:24:00|439.12|436.72|439.66|437.26|439.66|437.26|439.12|436.72|0
1649669050000|2022-04-11 09:24:10|439.5|437.1|439.19|436.79|439.5|437.1|439.19|436.79|0
1649669060000|2022-04-11 09:24:20|439.04|436.64|439.04|436.64|439.04|436.64|439.04|436.64|0
1649669070000|2022-04-11 09:24:30|439.12|436.72|439.04|436.64|439.12|436.72|439.04|436.64|0
1649669080000|2022-04-11 09:24:40|439.35|436.95|439.04|436.64|439.35|436.95|439.04|436.64|0
1649669090000|2022-04-11 09:24:50|438.96|436.56|438.88|436.48|438.96|436.56|438.88|436.48|0
1649669110000|2022-04-11 09:25:10|439.04|436.64|439.04|436.64|439.04|436.64|438.96|436.56|0
1649669120000|2022-04-11 09:25:20|438.96|436.56|438.88|436.48|439.04|436.64|438.88|436.48|0
1649669130000|2022-04-11 09:25:30|438.73|436.33|438.73|436.33|438.73|436.33|438.73|436.33|0
1649669140000|2022-04-11 09:25:40|438.88|436.48|438.81|436.41|438.88|436.48|438.81|436.41|0
1649669150000|2022-04-11 09:25:50|438.88|436.48|438.73|436.33|438.88|436.48|438.73|436.33|0
1649669160000|2022-04-11 09:26:00|438.65|436.25|438.73|436.33|438.73|436.33|438.26|435.86|0
1649669170000|2022-04-11 09:26:10|438.81|436.41|438.73|436.33|438.81|436.41|438.73|436.33|0
1649669180000|2022-04-11 09:26:20|438.57|436.17|438.57|436.17|438.65|436.25|438.57|436.17|0
1649669190000|2022-04-11 09:26:30|438.65|436.25|438.73|436.33|438.73|436.33|438.65|436.25|0
1649669200000|2022-04-11 09:26:40|438.57|436.17|438.65|436.25|438.65|436.25|438.57|436.17|0
1649669210000|2022-04-11 09:26:50|438.73|436.33|438.57|436.17|438.73|436.33|438.42|436.02|0
1649669220000|2022-04-11 09:27:00|438.42|436.02|438.11|435.71|438.42|436.02|438.11|435.71|0
1649669230000|2022-04-11 09:27:10|438.42|436.02|438.26|435.86|438.42|436.02|438.26|435.86|0
1649669240000|2022-04-11 09:27:20|438.42|436.02|438.42|436.02|438.42|436.02|438.34|435.94|0
1649669250000|2022-04-11 09:27:30|438.57|436.17|438.57|436.17|438.57|436.17|438.57|436.17|0
1649669260000|2022-04-11 09:27:40|438.42|436.02|438.26|435.86|438.42|436.02|438.26|435.86|0
1649669270000|2022-04-11 09:27:50|438.42|436.02|438.65|436.25|438.65|436.25|438.42|436.02|0
1649669280000|2022-04-11 09:28:00|438.57|436.17|438.88|436.48|438.88|436.48|438.57|436.17|0
1649669290000|2022-04-11 09:28:10|438.73|436.33|438.88|436.48|438.88|436.48|438.73|436.33|0
1649669300000|2022-04-11 09:28:20|439.04|436.64|439.04|436.64|439.04|436.64|439.04|436.64|0
1649669320000|2022-04-11 09:28:40|438.88|436.48|438.73|436.33|438.96|436.56|438.73|436.33|0
1649669330000|2022-04-11 09:28:50|438.81|436.41|438.81|436.41|438.81|436.41|438.73|436.33|0
1649669340000|2022-04-11 09:29:00|438.73|436.33|438.81|436.41|438.88|436.48|438.73|436.33|0
1649669350000|2022-04-11 09:29:10|438.73|436.33|438.81|436.41|438.81|436.41|438.73|436.33|0
1649669360000|2022-04-11 09:29:20|438.73|436.33|438.88|436.48|438.88|436.48|438.73|436.33|0
1649669370000|2022-04-11 09:29:30|438.73|436.33|438.57|436.17|438.81|436.41|438.57|436.17|0
1649669380000|2022-04-11 09:29:40|438.42|436.02|438.41|436.01|438.42|436.02|438.1|435.7|0
1649669390000|2022-04-11 09:29:50|438.26|435.86|438.34|435.94|438.34|435.94|438.26|435.86|0
1649669400000|2022-04-11 09:30:00|438.41|436.01|438.5|436.1|438.5|436.1|438.41|436.01|0
1649669410000|2022-04-11 09:30:10|438.41|436.01|439.35|436.95|439.35|436.95|438.41|436.01|0
1649669420000|2022-04-11 09:30:20|439.43|437.03|438.73|436.33|439.43|437.03|438.73|436.33|0
1649669430000|2022-04-11 09:30:30|438.57|436.17|438.73|436.33|438.73|436.33|438.57|436.17|0
1649669440000|2022-04-11 09:30:40|438.81|436.41|438.88|436.48|438.88|436.48|438.81|436.41|0
1649669450000|2022-04-11 09:30:50|438.81|436.41|438.96|436.56|438.96|436.56|438.81|436.41|0
1649669460000|2022-04-11 09:31:00|438.88|436.48|438.81|436.41|438.88|436.48|438.81|436.41|0
1649669470000|2022-04-11 09:31:10|438.73|436.33|438.65|436.25|438.73|436.33|438.65|436.25|0
1649669480000|2022-04-11 09:31:20|438.73|436.33|438.57|436.17|438.73|436.33|438.57|436.17|0
1649669490000|2022-04-11 09:31:30|438.41|436.01|438.96|436.56|438.96|436.56|438.41|436.01|0
1649669500000|2022-04-11 09:31:40|439.12|436.72|439.19|436.79|439.19|436.79|439.04|436.64|0
1649669510000|2022-04-11 09:31:50|439.35|436.95|439.35|436.95|439.5|437.1|439.35|436.95|0
1649669520000|2022-04-11 09:32:00|439.5|437.1|439.19|436.79|439.5|437.1|439.19|436.79|0
1649669530000|2022-04-11 09:32:10|439.35|436.95|439.35|436.95|439.35|436.95|439.27|436.87|0
1649669540000|2022-04-11 09:32:20|439.19|436.79|439.35|436.95|439.35|436.95|439.19|436.79|0
1649669550000|2022-04-11 09:32:30|439.19|436.79|438.88|436.48|439.19|436.79|438.88|436.48|0
1649669560000|2022-04-11 09:32:40|438.72|436.32|438.57|436.17|438.72|436.32|438.41|436.01|0
1649669570000|2022-04-11 09:32:50|438.41|436.01|438.41|436.01|438.41|436.01|438.41|436.01|0
1649669580000|2022-04-11 09:33:00|438.57|436.17|438.57|436.17|438.65|436.25|438.57|436.17|0
1649669590000|2022-04-11 09:33:10|438.65|436.25|438.72|436.32|438.72|436.32|438.57|436.17|0
1649669610000|2022-04-11 09:33:30|438.81|436.41|438.57|436.17|438.81|436.41|438.57|436.17|0
1649669620000|2022-04-11 09:33:40|438.72|436.32|438.72|436.32|438.72|436.32|438.72|436.32|0
1649669630000|2022-04-11 09:33:50|438.88|436.48|438.8|436.4|438.88|436.48|438.72|436.32|0
1649669640000|2022-04-11 09:34:00|438.88|436.48|438.88|436.48|438.88|436.48|438.88|436.48|0
1649669650000|2022-04-11 09:34:10|439.03|436.63|438.8|436.4|439.03|436.63|438.8|436.4|0
1649669660000|2022-04-11 09:34:20|438.72|436.32|438.8|436.4|438.88|436.48|438.72|436.32|0
1649669670000|2022-04-11 09:34:30|438.88|436.48|439.03|436.63|439.03|436.63|438.88|436.48|0
1649669680000|2022-04-11 09:34:40|439.12|436.72|439.12|436.72|439.12|436.72|439.12|436.72|0
1649669690000|2022-04-11 09:34:50|439.19|436.79|439.12|436.72|439.19|436.79|439.12|436.72|0
1649669700000|2022-04-11 09:35:00|438.88|436.48|438.88|436.48|438.88|436.48|438.8|436.4|0
1649669710000|2022-04-11 09:35:10|439.03|436.63|439.19|436.79|439.19|436.79|439.03|436.63|0
1649669720000|2022-04-11 09:35:20|439.12|436.72|439.19|436.79|439.19|436.79|439.12|436.72|0
1649669730000|2022-04-11 09:35:30|439.03|436.63|439.03|436.63|439.12|436.72|439.03|436.63|0
1649669740000|2022-04-11 09:35:40|438.88|436.48|439.03|436.63|439.03|436.63|438.88|436.48|0
1649669760000|2022-04-11 09:36:00|439.11|436.71|439.11|436.71|439.11|436.71|439.11|436.71|0
1649669770000|2022-04-11 09:36:10|439.19|436.79|439.03|436.63|439.19|436.79|439.03|436.63|0
1649669780000|2022-04-11 09:36:20|438.96|436.56|438.88|436.48|438.96|436.56|438.72|436.32|0
1649669790000|2022-04-11 09:36:30|438.96|436.56|439.03|436.63|439.03|436.63|438.88|436.48|0
1649669810000|2022-04-11 09:36:50|438.88|436.48|439.03|436.63|439.03|436.63|438.88|436.48|0
1649669830000|2022-04-11 09:37:10|439.19|436.79|439.03|436.63|439.19|436.79|439.03|436.63|0
1649669840000|2022-04-11 09:37:20|438.88|436.48|438.88|436.48|438.88|436.48|438.88|436.48|0
1649669850000|2022-04-11 09:37:30|438.8|436.4|438.8|436.4|438.8|436.4|438.8|436.4|0
1649669860000|2022-04-11 09:37:40|438.72|436.32|438.72|436.32|438.8|436.4|438.72|436.32|0
1649669870000|2022-04-11 09:37:50|438.8|436.4|438.72|436.32|438.8|436.4|438.72|436.32|0
1649669880000|2022-04-11 09:38:00|438.8|436.4|438.41|436.01|438.8|436.4|438.41|436.01|0
1649669890000|2022-04-11 09:38:10|438.26|435.86|438.26|435.86|438.26|435.86|438.26|435.86|0
1649669900000|2022-04-11 09:38:20|438.65|436.25|438.49|436.09|438.65|436.25|438.41|436.01|0
1649669910000|2022-04-11 09:38:30|438.34|435.94|438.41|436.01|438.41|436.01|438.34|435.94|0
1649669920000|2022-04-11 09:38:40|438.57|436.17|438.57|436.17|438.57|436.17|438.57|436.17|0
1649669930000|2022-04-11 09:38:50|438.41|436.01|438.49|436.09|438.57|436.17|438.41|436.01|0
1649669940000|2022-04-11 09:39:00|438.41|436.01|438.41|436.01|438.41|436.01|438.41|436.01|0
1649669950000|2022-04-11 09:39:10|438.26|435.86|438.41|436.01|438.41|436.01|438.26|435.86|0
1649669960000|2022-04-11 09:39:20|438.1|435.7|438.41|436.01|438.41|436.01|438.1|435.7|0
1649669970000|2022-04-11 09:39:30|438.26|435.86|438.26|435.86|438.34|435.94|438.26|435.86|0
1649669980000|2022-04-11 09:39:40|438.1|435.7|438.1|435.7|438.1|435.7|438.03|435.63|0
1649670000000|2022-04-11 09:40:00|438.18|435.78|438.1|435.7|438.18|435.78|438.1|435.7|0
1649670010000|2022-04-11 09:40:10|437.95|435.55|437.79|435.39|437.95|435.55|437.79|435.39|0
1649670020000|2022-04-11 09:40:20|437.95|435.55|438.26|435.86|438.26|435.86|437.95|435.55|0
1649670030000|2022-04-11 09:40:30|438.18|435.78|438.1|435.7|438.18|435.78|438.1|435.7|0
1649670040000|2022-04-11 09:40:40|438.26|435.86|438.26|435.86|438.26|435.86|438.18|435.78|0
1649670070000|2022-04-11 09:41:10|438.34|435.94|439.03|436.63|439.03|436.63|438.34|435.94|0
1649670080000|2022-04-11 09:41:20|439.19|436.79|439.19|436.79|439.19|436.79|439.19|436.79|0
1649670090000|2022-04-11 09:41:30|439.27|436.87|439.34|436.94|439.34|436.94|439.27|436.87|0
1649670100000|2022-04-11 09:41:40|439.27|436.87|439.34|436.94|439.42|437.02|439.27|436.87|0
1649670110000|2022-04-11 09:41:50|439.27|436.87|439.19|436.79|439.27|436.87|439.03|436.63|0
1649670120000|2022-04-11 09:42:00|439.11|436.71|439.34|436.94|439.34|436.94|439.11|436.71|0
1649670130000|2022-04-11 09:42:10|439.19|436.79|439.34|436.94|439.34|436.94|439.19|436.79|0
1649670140000|2022-04-11 09:42:20|439.27|436.87|439.27|436.87|439.27|436.87|439.19|436.79|0
1649670150000|2022-04-11 09:42:30|439.42|437.02|439.5|437.1|439.65|437.25|439.42|437.02|0
1649670160000|2022-04-11 09:42:40|439.58|437.18|439.81|437.41|439.97|437.57|439.58|437.18|0
1649670170000|2022-04-11 09:42:50|439.89|437.49|439.81|437.41|439.89|437.49|439.81|437.41|0
1649670180000|2022-04-11 09:43:00|439.73|437.33|439.73|437.33|439.73|437.33|439.73|437.33|0
1649670190000|2022-04-11 09:43:10|439.58|437.18|439.65|437.25|439.81|437.41|439.58|437.18|0
1649670200000|2022-04-11 09:43:20|439.58|437.18|439.5|437.1|439.58|437.18|439.5|437.1|0
1649670210000|2022-04-11 09:43:30|439.34|436.94|439.34|436.94|439.42|437.02|439.34|436.94|0
1649670230000|2022-04-11 09:43:50|439.27|436.87|439.03|436.63|439.27|436.87|438.88|436.48|0
1649670240000|2022-04-11 09:44:00|439.11|436.71|439.03|436.63|439.11|436.71|439.03|436.63|0
1649670250000|2022-04-11 09:44:10|439.11|436.71|438.57|436.17|439.11|436.71|438.57|436.17|0
1649670260000|2022-04-11 09:44:20|438.41|436.01|438.25|435.85|438.41|436.01|438.25|435.85|0
1649670270000|2022-04-11 09:44:30|438.41|436.01|438.25|435.85|438.41|436.01|438.25|435.85|0
1649670280000|2022-04-11 09:44:40|438.18|435.78|438.41|436.01|438.41|436.01|438.1|435.7|0
1649670290000|2022-04-11 09:44:50|438.25|435.85|438.25|435.85|438.33|435.93|438.25|435.85|0
1649670300000|2022-04-11 09:45:00|438.1|435.7|438.1|435.7|438.25|435.85|438.1|435.7|0
1649670310000|2022-04-11 09:45:10|438.41|436.01|438.25|435.85|438.41|436.01|438.25|435.85|0
1649670320000|2022-04-11 09:45:20|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1649670330000|2022-04-11 09:45:30|438.41|436.01|438.41|436.01|438.41|436.01|438.25|435.85|0
1649670340000|2022-04-11 09:45:40|438.33|435.93|438.41|436.01|438.41|436.01|438.33|435.93|0
1649670350000|2022-04-11 09:45:50|438.49|436.09|438.41|436.01|438.49|436.09|438.41|436.01|0
1649670360000|2022-04-11 09:46:00|438.33|435.93|438.33|435.93|438.33|435.93|438.25|435.85|0
1649670370000|2022-04-11 09:46:10|438.25|435.85|438.49|436.09|438.49|436.09|438.25|435.85|0
1649670380000|2022-04-11 09:46:20|438.41|436.01|438.41|436.01|438.41|436.01|438.33|435.93|0
1649670390000|2022-04-11 09:46:30|438.33|435.93|438.33|435.93|438.33|435.93|438.18|435.78|0
1649670400000|2022-04-11 09:46:40|438.41|436.01|438.25|435.85|438.41|436.01|438.25|435.85|0
1649670410000|2022-04-11 09:46:50|437.63|435.23|435.31|432.91|437.63|435.23|435.31|432.91|0
1649670420000|2022-04-11 09:47:00|435|432.6|434.15|431.75|435|432.6|434.15|431.75|0
1649670430000|2022-04-11 09:47:10|434.85|432.45|435.31|432.91|435.31|432.91|434.85|432.45|0
1649670440000|2022-04-11 09:47:20|435.46|433.06|435.62|433.22|435.62|433.22|435.46|433.06|0
1649670450000|2022-04-11 09:47:30|435.54|433.14|435.31|432.91|435.54|433.14|435.31|432.91|0
1649670460000|2022-04-11 09:47:40|434.23|431.83|434.54|432.14|434.54|432.14|434.23|431.83|0
1649670470000|2022-04-11 09:47:50|435|432.6|435.62|433.22|435.62|433.22|435|432.6|0
1649670480000|2022-04-11 09:48:00|435.46|433.06|435.62|433.22|435.62|433.22|435.31|432.91|0
1649670490000|2022-04-11 09:48:10|435.77|433.37|436.24|433.84|436.24|433.84|435.77|433.37|0
1649670500000|2022-04-11 09:48:20|436.32|433.92|436.08|433.68|436.39|433.99|435.93|433.53|0
1649670510000|2022-04-11 09:48:30|436.24|433.84|436.24|433.84|436.24|433.84|436.24|433.84|0
1649670520000|2022-04-11 09:48:40|436.39|433.99|436.78|434.38|436.78|434.38|436.39|433.99|0
1649670530000|2022-04-11 09:48:50|436.86|434.46|436.78|434.38|436.86|434.46|436.7|434.3|0
1649670540000|2022-04-11 09:49:00|436.86|434.46|437.01|434.61|437.01|434.61|436.86|434.46|0
1649670550000|2022-04-11 09:49:10|437.09|434.69|437.01|434.61|437.09|434.69|436.94|434.54|0
1649670560000|2022-04-11 09:49:20|436.86|434.46|436.86|434.46|436.86|434.46|436.86|434.46|0
1649670570000|2022-04-11 09:49:30|436.7|434.3|436.86|434.46|436.86|434.46|436.47|434.07|0
1649670580000|2022-04-11 09:49:40|437.01|434.61|437.01|434.61|437.01|434.61|437.01|434.61|0
1649670590000|2022-04-11 09:49:50|437.17|434.77|437.32|434.92|437.32|434.92|437.01|434.61|0
1649670600000|2022-04-11 09:50:00|437.25|434.85|437.01|434.61|437.32|434.92|437.01|434.61|0
1649670610000|2022-04-11 09:50:10|436.94|434.54|436.94|434.54|436.94|434.54|436.94|434.54|0
1649670620000|2022-04-11 09:50:20|436.86|434.46|436.16|433.76|437.01|434.61|436.16|433.76|0
1649670630000|2022-04-11 09:50:30|436.39|433.99|437.01|434.61|437.01|434.61|436.39|433.99|0
1649670640000|2022-04-11 09:50:40|437.17|434.77|437.32|434.92|437.48|435.08|437.17|434.77|0
1649670650000|2022-04-11 09:50:50|437.48|435.08|437.25|434.85|437.48|435.08|437.25|434.85|0
1649670660000|2022-04-11 09:51:00|437.32|434.92|437.01|434.61|437.32|434.92|437.01|434.61|0
1649670670000|2022-04-11 09:51:10|437.17|434.77|437.17|434.77|437.17|434.77|437.17|434.77|0
1649670680000|2022-04-11 09:51:20|437.09|434.69|437.17|434.77|437.17|434.77|437.01|434.61|0
1649670690000|2022-04-11 09:51:30|437.09|434.69|437.01|434.61|437.17|434.77|437.01|434.61|0
1649670700000|2022-04-11 09:51:40|436.86|434.46|437.32|434.92|437.32|434.92|436.86|434.46|0
1649670710000|2022-04-11 09:51:50|437.4|435|437.32|434.92|437.48|435.08|437.32|434.92|0
1649670720000|2022-04-11 09:52:00|437.01|434.61|436.94|434.54|437.01|434.61|436.94|434.54|0
1649670730000|2022-04-11 09:52:10|436.7|434.3|436.63|434.23|436.7|434.3|436.63|434.23|0
1649670740000|2022-04-11 09:52:20|436.7|434.3|436.47|434.07|436.7|434.3|436.47|434.07|0
1649670750000|2022-04-11 09:52:30|436.39|433.99|436.55|434.15|436.55|434.15|436.24|433.84|0
1649670760000|2022-04-11 09:52:40|436.7|434.3|436.7|434.3|436.7|434.3|436.63|434.23|0
1649670770000|2022-04-11 09:52:50|436.78|434.38|437.01|434.61|437.01|434.61|436.78|434.38|0
1649670780000|2022-04-11 09:53:00|436.86|434.46|436.94|434.54|437.01|434.61|436.86|434.46|0
1649670790000|2022-04-11 09:53:10|436.86|434.46|436.32|433.92|436.86|434.46|436.32|433.92|0
1649670800000|2022-04-11 09:53:20|436.16|433.76|436.24|433.84|436.24|433.84|436.16|433.76|0
1649670810000|2022-04-11 09:53:30|436.08|433.68|436.08|433.68|436.24|433.84|436.08|433.68|0
1649670820000|2022-04-11 09:53:40|436.01|433.61|436.08|433.68|436.08|433.68|435.93|433.53|0
1649670830000|2022-04-11 09:53:50|436.16|433.76|436.24|433.84|436.24|433.84|436.08|433.68|0
1649670840000|2022-04-11 09:54:00|436.16|433.76|435.46|433.06|436.55|434.15|435.46|433.06|0
1649670850000|2022-04-11 09:54:10|435.15|432.75|435.31|432.91|435.31|432.91|435.15|432.75|0
1649670860000|2022-04-11 09:54:20|435.15|432.75|435.31|432.91|435.31|432.91|435.15|432.75|0
1649670870000|2022-04-11 09:54:30|435.23|432.83|434.84|432.44|435.23|432.83|434.84|432.44|0
1649670880000|2022-04-11 09:54:40|435.15|432.75|434.84|432.44|435.15|432.75|434.84|432.44|0
1649670890000|2022-04-11 09:54:50|435|432.6|434.92|432.52|435.15|432.75|434.92|432.52|0
1649670900000|2022-04-11 09:55:00|435|432.6|434.69|432.29|435|432.6|434.53|432.13|0
1649670910000|2022-04-11 09:55:10|434.84|432.44|435.62|433.22|435.62|433.22|434.84|432.44|0
1649670920000|2022-04-11 09:55:20|435.46|433.06|435.62|433.22|435.62|433.22|435.46|433.06|0
1649670930000|2022-04-11 09:55:30|435.7|433.3|435.77|433.37|435.77|433.37|435.62|433.22|0
1649670940000|2022-04-11 09:55:40|435.46|433.06|435.46|433.06|435.46|433.06|435.39|432.99|0
1649670950000|2022-04-11 09:55:50|435.39|432.99|435.31|432.91|435.39|432.99|435.31|432.91|0
1649670960000|2022-04-11 09:56:00|435|432.6|435.15|432.75|435.23|432.83|435|432.6|0
1649670970000|2022-04-11 09:56:10|434.84|432.44|434.61|432.21|434.84|432.44|434.61|432.21|0
1649670980000|2022-04-11 09:56:20|434.69|432.29|434.69|432.29|434.77|432.37|434.69|432.29|0
1649670990000|2022-04-11 09:56:30|434.61|432.21|433.92|431.52|434.61|432.21|433.92|431.52|0
1649671000000|2022-04-11 09:56:40|434.07|431.67|434.22|431.82|434.22|431.82|434.07|431.67|0
1649671010000|2022-04-11 09:56:50|433.76|431.36|433.61|431.21|433.76|431.36|433.61|431.21|0
1649671020000|2022-04-11 09:57:00|433.92|431.52|433.92|431.52|433.92|431.52|433.76|431.36|0
1649671030000|2022-04-11 09:57:10|434.07|431.67|434.22|431.82|434.22|431.82|434.07|431.67|0
1649671040000|2022-04-11 09:57:20|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1649671050000|2022-04-11 09:57:30|434.15|431.75|434.07|431.67|434.15|431.75|434.07|431.67|0
1649671060000|2022-04-11 09:57:40|434.15|431.75|434.38|431.98|434.38|431.98|434.15|431.75|0
1649671070000|2022-04-11 09:57:50|434.53|432.13|434.38|431.98|434.53|432.13|434.38|431.98|0
1649671100000|2022-04-11 09:58:20|434.3|431.9|434.22|431.82|434.53|432.13|434.22|431.82|0
1649671110000|2022-04-11 09:58:30|434.07|431.67|434.22|431.82|434.22|431.82|434.07|431.67|0
1649671120000|2022-04-11 09:58:40|434.38|431.98|434.22|431.82|434.38|431.98|434.22|431.82|0
1649671130000|2022-04-11 09:58:50|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1649671140000|2022-04-11 09:59:00|433.84|431.44|433.76|431.36|433.84|431.44|433.61|431.21|0
1649671150000|2022-04-11 09:59:10|434.07|431.67|434.22|431.82|434.22|431.82|434.07|431.67|0
1649671160000|2022-04-11 09:59:20|434.3|431.9|434.53|432.13|434.53|432.13|434.3|431.9|0
1649671170000|2022-04-11 09:59:30|434.46|432.06|434.69|432.29|434.69|432.29|434.46|432.06|0
1649671180000|2022-04-11 09:59:40|434.53|432.13|434.77|432.37|434.84|432.44|434.53|432.13|0
1649671190000|2022-04-11 09:59:50|434.84|432.44|434.77|432.37|434.84|432.44|434.77|432.37|0
1649671200000|2022-04-11 10:00:00|434.53|432.13|433.91|431.51|434.53|432.13|433.91|431.51|0
1649671210000|2022-04-11 10:00:10|433.76|431.36|433.69|431.29|433.84|431.44|433.69|431.29|0
1649671220000|2022-04-11 10:00:20|434.07|431.67|434.07|431.67|434.15|431.75|434.07|431.67|0
1649671230000|2022-04-11 10:00:30|433.91|431.51|433.84|431.44|433.91|431.51|433.76|431.36|0
1649671240000|2022-04-11 10:00:40|433.99|431.59|434.38|431.98|434.38|431.98|433.99|431.59|0
1649671250000|2022-04-11 10:00:50|434.22|431.82|434.22|431.82|434.22|431.82|434.22|431.82|0
1649671260000|2022-04-11 10:01:00|434.07|431.67|434.07|431.67|434.07|431.67|433.76|431.36|0
1649671270000|2022-04-11 10:01:10|434.22|431.82|434.22|431.82|434.22|431.82|434.22|431.82|0
1649671280000|2022-04-11 10:01:20|434.38|431.98|434.38|431.98|434.38|431.98|434.38|431.98|0
1649671290000|2022-04-11 10:01:30|434.22|431.82|434.22|431.82|434.22|431.82|434.15|431.75|0
1649671300000|2022-04-11 10:01:40|434.15|431.75|434.22|431.82|434.22|431.82|434.15|431.75|0
1649671310000|2022-04-11 10:01:50|434.15|431.75|433.91|431.51|434.15|431.75|433.91|431.51|0
1649671320000|2022-04-11 10:02:00|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1649671330000|2022-04-11 10:02:10|434.22|431.82|434.22|431.82|434.22|431.82|434.22|431.82|0
1649671340000|2022-04-11 10:02:20|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1649671350000|2022-04-11 10:02:30|434.22|431.82|434.07|431.67|434.22|431.82|433.99|431.59|0
1649671360000|2022-04-11 10:02:40|433.76|431.36|433.91|431.51|433.91|431.51|433.76|431.36|0
1649671370000|2022-04-11 10:02:50|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1649671380000|2022-04-11 10:03:00|433.91|431.51|434.15|431.75|434.15|431.75|433.91|431.51|0
1649671390000|2022-04-11 10:03:10|433.91|431.51|433.76|431.36|433.91|431.51|433.76|431.36|0
1649671400000|2022-04-11 10:03:20|433.91|431.51|433.61|431.21|433.91|431.51|433.61|431.21|0
1649671410000|2022-04-11 10:03:30|433.76|431.36|433.76|431.36|433.76|431.36|433.76|431.36|0
1649671420000|2022-04-11 10:03:40|433.91|431.51|433.91|431.51|433.91|431.51|433.91|431.51|0
1649671440000|2022-04-11 10:04:00|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1649671450000|2022-04-11 10:04:10|433.91|431.51|433.91|431.51|433.91|431.51|433.91|431.51|0
1649671460000|2022-04-11 10:04:20|433.84|431.44|433.76|431.36|433.84|431.44|433.76|431.36|0
1649671470000|2022-04-11 10:04:30|433.91|431.51|433.91|431.51|433.91|431.51|433.76|431.36|0
1649671480000|2022-04-11 10:04:40|433.99|431.59|433.91|431.51|433.99|431.59|433.91|431.51|0
1649671490000|2022-04-11 10:04:50|433.99|431.59|434.07|431.67|434.07|431.67|433.99|431.59|0
1649671500000|2022-04-11 10:05:00|433.91|431.51|434.22|431.82|434.22|431.82|433.91|431.51|0
1649671510000|2022-04-11 10:05:10|434.3|431.9|434.22|431.82|434.3|431.9|434.22|431.82|0
1649671520000|2022-04-11 10:05:20|434.3|431.9|434.07|431.67|434.3|431.9|434.07|431.67|0
1649671530000|2022-04-11 10:05:30|433.76|431.36|433.91|431.51|433.91|431.51|433.76|431.36|0
1649671540000|2022-04-11 10:05:40|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1649671550000|2022-04-11 10:05:50|433.91|431.51|433.91|431.51|433.91|431.51|433.76|431.36|0
1649671560000|2022-04-11 10:06:00|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1649671570000|2022-04-11 10:06:10|434.22|431.82|434.22|431.82|434.22|431.82|434.07|431.67|0
1649671580000|2022-04-11 10:06:20|434.53|432.13|434.38|431.98|434.53|432.13|434.38|431.98|0
1649671590000|2022-04-11 10:06:30|434.46|432.06|434.22|431.82|434.46|432.06|434.22|431.82|0
1649671600000|2022-04-11 10:06:40|434.07|431.67|433.99|431.59|434.07|431.67|433.76|431.36|0
1649671610000|2022-04-11 10:06:50|433.91|431.51|434.22|431.82|434.22|431.82|433.91|431.51|0
1649671620000|2022-04-11 10:07:00|434.38|431.98|434.22|431.82|434.38|431.98|434.22|431.82|0
1649671630000|2022-04-11 10:07:10|434.3|431.9|432.83|430.43|434.3|431.9|432.83|430.43|0
1649671640000|2022-04-11 10:07:20|432.99|430.59|433.6|431.2|433.6|431.2|432.99|430.59|0
1649671650000|2022-04-11 10:07:30|433.76|431.36|434.22|431.82|434.22|431.82|433.76|431.36|0
1649671660000|2022-04-11 10:07:40|434.38|431.98|434.38|431.98|434.38|431.98|434.38|431.98|0
1649671670000|2022-04-11 10:07:50|434.07|431.67|434.07|431.67|434.07|431.67|433.91|431.51|0
1649671680000|2022-04-11 10:08:00|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1649671690000|2022-04-11 10:08:10|434.07|431.67|433.99|431.59|434.07|431.67|433.91|431.51|0
1649671700000|2022-04-11 10:08:20|434.07|431.67|433.76|431.36|434.07|431.67|433.76|431.36|0
1649671710000|2022-04-11 10:08:30|433.6|431.2|434.07|431.67|434.07|431.67|433.6|431.2|0
1649671720000|2022-04-11 10:08:40|433.99|431.59|433.91|431.51|433.99|431.59|433.91|431.51|0
1649671730000|2022-04-11 10:08:50|434.07|431.67|434.07|431.67|434.07|431.67|433.91|431.51|0
1649671740000|2022-04-11 10:09:00|433.91|431.51|434.22|431.82|434.22|431.82|433.91|431.51|0
1649671750000|2022-04-11 10:09:10|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1649671760000|2022-04-11 10:09:20|433.76|431.36|433.68|431.28|433.84|431.44|433.6|431.2|0
1649671770000|2022-04-11 10:09:30|433.6|431.2|433.6|431.2|433.6|431.2|433.45|431.05|0
1649671780000|2022-04-11 10:09:40|433.76|431.36|433.76|431.36|433.76|431.36|433.76|431.36|0
1649671790000|2022-04-11 10:09:50|433.91|431.51|433.91|431.51|433.91|431.51|433.91|431.51|0
1649671800000|2022-04-11 10:10:00|433.99|431.59|434.22|431.82|434.37|431.97|433.99|431.59|0
1649671810000|2022-04-11 10:10:10|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1649671820000|2022-04-11 10:10:20|433.91|431.51|434.37|431.97|434.37|431.97|433.91|431.51|0
1649671830000|2022-04-11 10:10:30|434.3|431.9|434.3|431.9|434.3|431.9|434.22|431.82|0
1649671840000|2022-04-11 10:10:40|434.37|431.97|434.3|431.9|434.37|431.97|434.22|431.82|0
1649671850000|2022-04-11 10:10:50|434.37|431.97|434.53|432.13|434.68|432.28|434.37|431.97|0
1649671860000|2022-04-11 10:11:00|434.68|432.28|434.53|432.13|434.68|432.28|434.53|432.13|0
1649671870000|2022-04-11 10:11:10|434.37|431.97|434.53|432.13|434.53|432.13|434.37|431.97|0
1649671880000|2022-04-11 10:11:20|434.37|431.97|434.37|431.97|434.37|431.97|434.37|431.97|0
1649671890000|2022-04-11 10:11:30|434.22|431.82|434.53|432.13|434.53|432.13|434.22|431.82|0
1649671900000|2022-04-11 10:11:40|434.45|432.05|434.53|432.13|434.53|432.13|434.45|432.05|0
1649671920000|2022-04-11 10:12:00|434.45|432.05|434.22|431.82|434.53|432.13|434.22|431.82|0
1649671930000|2022-04-11 10:12:10|434.37|431.97|434.37|431.97|434.37|431.97|434.3|431.9|0
1649671940000|2022-04-11 10:12:20|434.3|431.9|434.37|431.97|434.37|431.97|434.3|431.9|0
1649671950000|2022-04-11 10:12:30|434.53|432.13|434.37|431.97|434.53|432.13|434.37|431.97|0
1649671970000|2022-04-11 10:12:50|434.3|431.9|434.22|431.82|434.3|431.9|434.14|431.74|0
1649671980000|2022-04-11 10:13:00|434.06|431.66|433.91|431.51|434.06|431.66|433.91|431.51|0
1649671990000|2022-04-11 10:13:10|433.76|431.36|433.91|431.51|433.91|431.51|433.76|431.36|0
1649672000000|2022-04-11 10:13:20|433.84|431.44|433.91|431.51|433.91|431.51|433.76|431.36|0
1649672010000|2022-04-11 10:13:30|434.06|431.66|434.14|431.74|434.22|431.82|434.06|431.66|0
1649672020000|2022-04-11 10:13:40|434.06|431.66|434.06|431.66|434.06|431.66|434.06|431.66|0
1649672040000|2022-04-11 10:14:00|434.22|431.82|434.06|431.66|434.22|431.82|434.06|431.66|0
1649672050000|2022-04-11 10:14:10|434.22|431.82|434.37|431.97|434.37|431.97|434.22|431.82|0
1649672060000|2022-04-11 10:14:20|434.06|431.66|434.06|431.66|434.37|431.97|434.06|431.66|0
1649672070000|2022-04-11 10:14:30|433.99|431.59|433.91|431.51|434.06|431.66|433.91|431.51|0
1649672090000|2022-04-11 10:14:50|433.76|431.36|433.76|431.36|433.76|431.36|433.76|431.36|0
1649672100000|2022-04-11 10:15:00|433.6|431.2|433.76|431.36|433.84|431.44|433.6|431.2|0
1649672110000|2022-04-11 10:15:10|433.68|431.28|433.76|431.36|433.76|431.36|433.68|431.28|0
1649672120000|2022-04-11 10:15:20|433.6|431.2|433.45|431.05|433.6|431.2|433.45|431.05|0
1649672130000|2022-04-11 10:15:30|433.29|430.89|432.83|430.43|433.29|430.89|432.68|430.28|0
1649672140000|2022-04-11 10:15:40|432.98|430.58|432.68|430.28|432.98|430.58|432.68|430.28|0
1649672150000|2022-04-11 10:15:50|432.83|430.43|432.98|430.58|432.98|430.58|432.83|430.43|0
1649672160000|2022-04-11 10:16:00|432.76|430.36|432.76|430.36|432.83|430.43|432.68|430.28|0
1649672170000|2022-04-11 10:16:10|432.52|430.12|431.91|429.51|432.52|430.12|431.52|429.12|0
1649672180000|2022-04-11 10:16:20|432.21|429.81|432.37|429.97|432.52|430.12|432.21|429.81|0
1649672190000|2022-04-11 10:16:30|432.21|429.81|432.21|429.81|432.21|429.81|432.21|429.81|0
1649672200000|2022-04-11 10:16:40|432.37|429.97|432.52|430.12|432.52|430.12|432.37|429.97|0
1649672210000|2022-04-11 10:16:50|432.37|429.97|432.37|429.97|432.37|429.97|432.37|429.97|0
1649672220000|2022-04-11 10:17:00|432.68|430.28|432.68|430.28|432.68|430.28|432.68|430.28|0
1649672230000|2022-04-11 10:17:10|432.83|430.43|432.83|430.43|432.83|430.43|432.83|430.43|0
1649672240000|2022-04-11 10:17:20|432.68|430.28|432.83|430.43|432.83|430.43|432.68|430.28|0
1649672250000|2022-04-11 10:17:30|432.98|430.58|432.68|430.28|432.98|430.58|432.68|430.28|0
1649672260000|2022-04-11 10:17:40|432.52|430.12|432.76|430.36|432.76|430.36|432.52|430.12|0
1649672270000|2022-04-11 10:17:50|432.68|430.28|432.6|430.2|432.68|430.28|432.6|430.2|0
1649672280000|2022-04-11 10:18:00|432.52|430.12|432.37|429.97|432.52|430.12|432.37|429.97|0
1649672290000|2022-04-11 10:18:10|432.52|430.12|432.21|429.81|432.52|430.12|432.21|429.81|0
1649672300000|2022-04-11 10:18:20|432.06|429.66|432.06|429.66|432.21|429.81|432.06|429.66|0
1649672310000|2022-04-11 10:18:30|432.21|429.81|432.21|429.81|432.21|429.81|432.06|429.66|0
1649672320000|2022-04-11 10:18:40|432.37|429.97|432.52|430.12|432.52|430.12|432.37|429.97|0
1649672330000|2022-04-11 10:18:50|432.45|430.05|432.45|430.05|432.45|430.05|432.45|430.05|0
1649672340000|2022-04-11 10:19:00|432.52|430.12|432.37|429.97|432.52|430.12|432.37|429.97|0
1649672350000|2022-04-11 10:19:10|432.21|429.81|432.21|429.81|432.21|429.81|432.21|429.81|0
1649672360000|2022-04-11 10:19:20|432.06|429.66|432.37|429.97|432.37|429.97|432.06|429.66|0
1649672370000|2022-04-11 10:19:30|432.29|429.89|432.37|429.97|432.37|429.97|432.21|429.81|0
1649672390000|2022-04-11 10:19:50|432.21|429.81|432.21|429.81|432.37|429.97|432.21|429.81|0
1649672400000|2022-04-11 10:20:00|432.14|429.74|432.06|429.66|432.14|429.74|432.06|429.66|0
1649672410000|2022-04-11 10:20:10|432.14|429.74|432.52|430.12|432.52|430.12|432.06|429.66|0
1649672420000|2022-04-11 10:20:20|432.67|430.27|432.67|430.27|432.67|430.27|432.67|430.27|0
1649672430000|2022-04-11 10:20:30|432.6|430.2|432.67|430.27|432.67|430.27|432.52|430.12|0
1649672440000|2022-04-11 10:20:40|432.75|430.35|432.75|430.35|432.75|430.35|432.75|430.35|0
1649672450000|2022-04-11 10:20:50|432.83|430.43|432.83|430.43|432.83|430.43|432.83|430.43|0
1649672460000|2022-04-11 10:21:00|433.44|431.04|433.52|431.12|433.6|431.2|433.44|431.04|0
1649672470000|2022-04-11 10:21:10|433.44|431.04|433.44|431.04|433.6|431.2|433.44|431.04|0
1649672480000|2022-04-11 10:21:20|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1649672490000|2022-04-11 10:21:30|433.75|431.35|434.14|431.74|434.14|431.74|433.75|431.35|0
1649672500000|2022-04-11 10:21:40|434.06|431.66|434.06|431.66|434.06|431.66|434.06|431.66|0
1649672510000|2022-04-11 10:21:50|434.22|431.82|434.06|431.66|434.37|431.97|434.06|431.66|0
1649672520000|2022-04-11 10:22:00|433.91|431.51|433.91|431.51|433.91|431.51|433.91|431.51|0
1649672530000|2022-04-11 10:22:10|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1649672540000|2022-04-11 10:22:20|433.75|431.35|433.44|431.04|433.75|431.35|433.44|431.04|0
1649672550000|2022-04-11 10:22:30|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1649672560000|2022-04-11 10:22:40|433.75|431.35|433.68|431.28|433.75|431.35|433.6|431.2|0
1649672570000|2022-04-11 10:22:50|434.06|431.66|434.3|431.9|434.3|431.9|434.06|431.66|0
1649672580000|2022-04-11 10:23:00|434.22|431.82|433.99|431.59|434.22|431.82|433.99|431.59|0
1649672590000|2022-04-11 10:23:10|433.91|431.51|433.91|431.51|434.06|431.66|433.91|431.51|0
1649672600000|2022-04-11 10:23:20|433.75|431.35|433.91|431.51|433.91|431.51|433.75|431.35|0
1649672610000|2022-04-11 10:23:30|434.06|431.66|434.06|431.66|434.06|431.66|434.06|431.66|0
1649672620000|2022-04-11 10:23:40|434.37|431.97|434.45|432.05|434.45|432.05|434.37|431.97|0
1649672630000|2022-04-11 10:23:50|434.37|431.97|434.3|431.9|434.45|432.05|434.3|431.9|0
1649672640000|2022-04-11 10:24:00|434.21|431.81|434.21|431.81|434.21|431.81|434.21|431.81|0
1649672650000|2022-04-11 10:24:10|434.99|432.59|434.91|432.51|434.99|432.59|434.83|432.43|0
1649672660000|2022-04-11 10:24:20|434.83|432.43|434.99|432.59|434.99|432.59|434.83|432.43|0
1649672670000|2022-04-11 10:24:30|434.91|432.51|434.83|432.43|434.91|432.51|434.83|432.43|0
1649672680000|2022-04-11 10:24:40|434.99|432.59|434.83|432.43|434.99|432.59|434.83|432.43|0
1649672690000|2022-04-11 10:24:50|434.99|432.59|434.83|432.43|434.99|432.59|434.83|432.43|0
1649672700000|2022-04-11 10:25:00|434.91|432.51|434.83|432.43|434.91|432.51|434.83|432.43|0
1649672710000|2022-04-11 10:25:10|434.52|432.12|434.99|432.59|434.99|432.59|434.52|432.12|0
1649672730000|2022-04-11 10:25:30|435.14|432.74|435.14|432.74|435.3|432.9|435.14|432.74|0
1649672740000|2022-04-11 10:25:40|435.3|432.9|434.99|432.59|435.3|432.9|434.99|432.59|0
1649672750000|2022-04-11 10:25:50|435.22|432.82|435.14|432.74|435.22|432.82|435.14|432.74|0
1649672760000|2022-04-11 10:26:00|435.22|432.82|435.3|432.9|435.3|432.9|435.22|432.82|0
1649672770000|2022-04-11 10:26:10|435.14|432.74|435.14|432.74|435.14|432.74|435.14|432.74|0
1649672780000|2022-04-11 10:26:20|435.3|432.9|435.14|432.74|435.38|432.98|435.14|432.74|0
1649672790000|2022-04-11 10:26:30|435.3|432.9|435.38|432.98|435.38|432.98|435.3|432.9|0
1649672800000|2022-04-11 10:26:40|435.45|433.05|435.45|433.05|435.45|433.05|435.3|432.9|0
1649672810000|2022-04-11 10:26:50|435.3|432.9|435.45|433.05|435.45|433.05|435.3|432.9|0
1649672820000|2022-04-11 10:27:00|434.99|432.59|434.83|432.43|434.99|432.59|434.83|432.43|0
1649672830000|2022-04-11 10:27:10|434.99|432.59|435.3|432.9|435.3|432.9|434.99|432.59|0
1649672840000|2022-04-11 10:27:20|435.14|432.74|435.3|432.9|435.3|432.9|435.14|432.74|0
1649672850000|2022-04-11 10:27:30|435.38|432.98|435.29|432.89|435.38|432.98|435.29|432.89|0
1649672860000|2022-04-11 10:27:40|435.38|432.98|435.45|433.05|435.45|433.05|435.38|432.98|0
1649672870000|2022-04-11 10:27:50|435.6|433.2|435.76|433.36|435.76|433.36|435.6|433.2|0
1649672880000|2022-04-11 10:28:00|435.91|433.51|435.76|433.36|435.91|433.51|435.76|433.36|0
1649672890000|2022-04-11 10:28:10|435.45|433.05|435.76|433.36|435.76|433.36|435.45|433.05|0
1649672900000|2022-04-11 10:28:20|435.6|433.2|435.6|433.2|435.6|433.2|435.45|433.05|0
1649672910000|2022-04-11 10:28:30|435.68|433.28|435.91|433.51|435.91|433.51|435.6|433.2|0
1649672920000|2022-04-11 10:28:40|436.07|433.67|435.6|433.2|436.07|433.67|435.6|433.2|0
1649672930000|2022-04-11 10:28:50|435.53|433.13|435.6|433.2|435.6|433.2|435.29|432.89|0
1649672940000|2022-04-11 10:29:00|435.45|433.05|435.45|433.05|435.45|433.05|435.29|432.89|0
1649672950000|2022-04-11 10:29:10|435.37|432.97|435.22|432.82|435.37|432.97|435.22|432.82|0
1649672960000|2022-04-11 10:29:20|435.29|432.89|435.29|432.89|435.45|433.05|435.29|432.89|0
1649672970000|2022-04-11 10:29:30|435.14|432.74|435.14|432.74|435.14|432.74|435.14|432.74|0
1649672980000|2022-04-11 10:29:40|435.29|432.89|435.37|432.97|435.37|432.97|435.22|432.82|0
1649672990000|2022-04-11 10:29:50|435.45|433.05|435.45|433.05|435.45|433.05|435.45|433.05|0
1649673000000|2022-04-11 10:30:00|435.6|433.2|435.45|433.05|435.6|433.2|435.45|433.05|0
1649673010000|2022-04-11 10:30:10|435.14|432.74|435.14|432.74|435.29|432.89|435.14|432.74|0
1649673020000|2022-04-11 10:30:20|434.98|432.58|434.91|432.51|434.98|432.58|434.91|432.51|0
1649673030000|2022-04-11 10:30:30|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1649673040000|2022-04-11 10:30:40|435.14|432.74|435.14|432.74|435.14|432.74|435.14|432.74|0
1649673050000|2022-04-11 10:30:50|434.98|432.58|434.98|432.58|434.98|432.58|434.98|432.58|0
1649673060000|2022-04-11 10:31:00|435.06|432.66|434.98|432.58|435.06|432.66|434.98|432.58|0
1649673070000|2022-04-11 10:31:10|434.83|432.43|434.52|432.12|434.83|432.43|434.52|432.12|0
1649673080000|2022-04-11 10:31:20|434.21|431.81|434.37|431.97|434.37|431.97|434.21|431.81|0
1649673090000|2022-04-11 10:31:30|434.45|432.05|434.45|432.05|434.52|432.12|434.45|432.05|0
1649673100000|2022-04-11 10:31:40|434.37|431.97|434.68|432.28|434.68|432.28|434.37|431.97|0
1649673110000|2022-04-11 10:31:50|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1649673120000|2022-04-11 10:32:00|434.91|432.51|434.68|432.28|434.91|432.51|434.68|432.28|0
1649673130000|2022-04-11 10:32:10|434.83|432.43|434.76|432.36|434.83|432.43|434.76|432.36|0
1649673140000|2022-04-11 10:32:20|434.83|432.43|434.98|432.58|434.98|432.58|434.83|432.43|0
1649673150000|2022-04-11 10:32:30|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1649673160000|2022-04-11 10:32:40|435.14|432.74|435.45|433.05|435.45|433.05|435.14|432.74|0
1649673170000|2022-04-11 10:32:50|435.6|433.2|435.6|433.2|435.6|433.2|435.6|433.2|0
1649673180000|2022-04-11 10:33:00|435.53|433.13|435.29|432.89|435.53|433.13|435.29|432.89|0
1649673190000|2022-04-11 10:33:10|435.22|432.82|435.45|433.05|435.45|433.05|435.22|432.82|0
1649673200000|2022-04-11 10:33:20|435.6|433.2|435.6|433.2|435.6|433.2|435.6|433.2|0
1649673210000|2022-04-11 10:33:30|435.45|433.05|435.91|433.51|435.91|433.51|435.45|433.05|0
1649673220000|2022-04-11 10:33:40|435.76|433.36|435.91|433.51|435.91|433.51|435.76|433.36|0
1649673230000|2022-04-11 10:33:50|435.76|433.36|435.76|433.36|435.76|433.36|435.76|433.36|0
1649673260000|2022-04-11 10:34:20|435.91|433.51|435.91|433.51|435.91|433.51|435.91|433.51|0
1649673270000|2022-04-11 10:34:30|436.22|433.82|436.38|433.98|436.38|433.98|436.22|433.82|0
1649673290000|2022-04-11 10:34:50|436.53|434.13|436.38|433.98|436.53|434.13|436.38|433.98|0
1649673300000|2022-04-11 10:35:00|436.53|434.13|436.22|433.82|436.53|434.13|436.22|433.82|0
1649673310000|2022-04-11 10:35:10|436.07|433.67|436.22|433.82|436.22|433.82|436.07|433.67|0
1649673320000|2022-04-11 10:35:20|436.07|433.67|436.07|433.67|436.22|433.82|436.07|433.67|0
1649673330000|2022-04-11 10:35:30|436.15|433.75|436.07|433.67|436.15|433.75|436.07|433.67|0
1649673340000|2022-04-11 10:35:40|436.38|433.98|436.38|433.98|436.38|433.98|436.38|433.98|0
1649673360000|2022-04-11 10:36:00|436.46|434.06|436.84|434.44|436.84|434.44|436.46|434.06|0
1649673370000|2022-04-11 10:36:10|436.92|434.52|436.99|434.59|436.99|434.59|436.92|434.52|0
1649673380000|2022-04-11 10:36:20|436.84|434.44|436.99|434.59|436.99|434.59|436.84|434.44|0
1649673390000|2022-04-11 10:36:30|437.15|434.75|436.99|434.59|437.15|434.75|436.99|434.59|0
1649673400000|2022-04-11 10:36:40|436.84|434.44|436.84|434.44|436.99|434.59|436.84|434.44|0
1649673410000|2022-04-11 10:36:50|436.68|434.28|436.68|434.28|436.68|434.28|436.68|434.28|0
1649673430000|2022-04-11 10:37:10|436.76|434.36|436.76|434.36|436.76|434.36|436.68|434.28|0
1649673440000|2022-04-11 10:37:20|436.84|434.44|436.84|434.44|436.84|434.44|436.76|434.36|0
1649673460000|2022-04-11 10:37:40|436.76|434.36|436.76|434.36|436.76|434.36|436.68|434.28|0
1649673470000|2022-04-11 10:37:50|436.68|434.28|436.68|434.28|436.76|434.36|436.68|434.28|0
1649673480000|2022-04-11 10:38:00|436.84|434.44|436.84|434.44|436.84|434.44|436.84|434.44|0
1649673490000|2022-04-11 10:38:10|436.68|434.28|435.99|433.59|436.68|434.28|435.99|433.59|0
1649673500000|2022-04-11 10:38:20|435.91|433.51|436.06|433.66|436.06|433.66|435.91|433.51|0
1649673510000|2022-04-11 10:38:30|436.22|433.82|436.37|433.97|436.37|433.97|436.22|433.82|0
1649673520000|2022-04-11 10:38:40|436.22|433.82|436.37|433.97|436.37|433.97|436.22|433.82|0
1649673530000|2022-04-11 10:38:50|436.22|433.82|436.76|434.36|436.76|434.36|436.22|433.82|0
1649673540000|2022-04-11 10:39:00|436.84|434.44|436.53|434.13|436.84|434.44|436.53|434.13|0
1649673550000|2022-04-11 10:39:10|436.45|434.05|436.45|434.05|436.45|434.05|436.45|434.05|0
1649673560000|2022-04-11 10:39:20|436.53|434.13|436.45|434.05|436.53|434.13|436.45|434.05|0
1649673570000|2022-04-11 10:39:30|436.37|433.97|436.37|433.97|436.37|433.97|436.37|433.97|0
1649673580000|2022-04-11 10:39:40|436.3|433.9|436.3|433.9|436.3|433.9|436.22|433.82|0
1649673590000|2022-04-11 10:39:50|436.37|433.97|436.22|433.82|436.37|433.97|436.22|433.82|0
1649673600000|2022-04-11 10:40:00|436.14|433.74|436.14|433.74|436.14|433.74|436.14|433.74|0
1649673610000|2022-04-11 10:40:10|436.06|433.66|435.91|433.51|436.06|433.66|435.83|433.43|0
1649673620000|2022-04-11 10:40:20|435.83|433.43|435.83|433.43|435.83|433.43|435.75|433.35|0
1649673630000|2022-04-11 10:40:30|435.91|433.51|436.14|433.74|436.14|433.74|435.91|433.51|0
1649673640000|2022-04-11 10:40:40|436.22|433.82|436.22|433.82|436.22|433.82|436.22|433.82|0
1649673650000|2022-04-11 10:40:50|436.37|433.97|436.37|433.97|436.53|434.13|436.37|433.97|0
1649673660000|2022-04-11 10:41:00|436.53|434.13|436.37|433.97|436.53|434.13|436.37|433.97|0
1649673670000|2022-04-11 10:41:10|436.53|434.13|436.37|433.97|436.53|434.13|436.37|433.97|0
1649673680000|2022-04-11 10:41:20|436.3|433.9|436.22|433.82|436.3|433.9|436.22|433.82|0
1649673730000|2022-04-11 10:42:10|436.37|433.97|436.37|433.97|436.37|433.97|436.37|433.97|0
1649673740000|2022-04-11 10:42:20|436.45|434.05|436.37|433.97|436.53|434.13|436.37|433.97|0
1649673770000|2022-04-11 10:42:50|436.22|433.82|436.22|433.82|436.22|433.82|436.22|433.82|0
1649673780000|2022-04-11 10:43:00|436.37|433.97|436.53|434.13|436.53|434.13|436.37|433.97|0
1649673790000|2022-04-11 10:43:10|436.68|434.28|436.76|434.36|436.76|434.36|436.68|434.28|0
1649673800000|2022-04-11 10:43:20|436.84|434.44|436.61|434.21|436.84|434.44|436.61|434.21|0
1649673810000|2022-04-11 10:43:30|436.53|434.13|436.68|434.28|436.68|434.28|436.53|434.13|0
1649673820000|2022-04-11 10:43:40|436.84|434.44|436.68|434.28|436.84|434.44|436.68|434.28|0
1649673830000|2022-04-11 10:43:50|436.84|434.44|437.15|434.75|437.15|434.75|436.84|434.44|0
1649673840000|2022-04-11 10:44:00|436.99|434.59|437.3|434.9|437.3|434.9|436.99|434.59|0
1649673850000|2022-04-11 10:44:10|437.54|435.14|438.85|436.45|438.85|436.45|437.54|435.14|0
1649673860000|2022-04-11 10:44:20|438.93|436.53|438.16|435.76|438.93|436.53|438.16|435.76|0
1649673870000|2022-04-11 10:44:30|438.39|435.99|438.54|436.14|438.54|436.14|438.39|435.99|0
1649673880000|2022-04-11 10:44:40|438.62|436.22|438.62|436.22|438.62|436.22|438.62|436.22|0
1649673890000|2022-04-11 10:44:50|438.39|435.99|438.54|436.14|438.54|436.14|438.39|435.99|0
1649673900000|2022-04-11 10:45:00|438.62|436.22|438.62|436.22|438.7|436.3|438.62|436.22|0
1649673910000|2022-04-11 10:45:10|438.39|435.99|438.54|436.14|438.54|436.14|438.39|435.99|0
1649673920000|2022-04-11 10:45:20|438.7|436.3|438.7|436.3|438.85|436.45|438.7|436.3|0
1649673930000|2022-04-11 10:45:30|438.85|436.45|438.7|436.3|438.85|436.45|438.7|436.3|0
1649673940000|2022-04-11 10:45:40|438.54|436.14|438.39|435.99|438.54|436.14|438.39|435.99|0
1649673950000|2022-04-11 10:45:50|438.47|436.07|438.7|436.3|438.7|436.3|438.47|436.07|0
1649673960000|2022-04-11 10:46:00|438.85|436.45|438.85|436.45|438.85|436.45|438.78|436.38|0
1649673970000|2022-04-11 10:46:10|438.78|436.38|438.54|436.14|438.85|436.45|438.54|436.14|0
1649673980000|2022-04-11 10:46:20|438.39|435.99|438.23|435.83|438.39|435.99|438.23|435.83|0
1649673990000|2022-04-11 10:46:30|438.39|435.99|438.39|435.99|438.39|435.99|438.39|435.99|0
1649674000000|2022-04-11 10:46:40|438.47|436.07|438.47|436.07|438.47|436.07|438.47|436.07|0
1649674010000|2022-04-11 10:46:50|438.39|435.99|438.23|435.83|438.39|435.99|438.23|435.83|0
1649674020000|2022-04-11 10:47:00|438.08|435.68|438.08|435.68|438.16|435.76|438.08|435.68|0
1649674030000|2022-04-11 10:47:10|438.23|435.83|438.54|436.14|438.54|436.14|438.23|435.83|0
1649674040000|2022-04-11 10:47:20|438.39|435.99|438.08|435.68|438.39|435.99|438.08|435.68|0
1649674050000|2022-04-11 10:47:30|438|435.6|437.92|435.52|438|435.6|437.61|435.21|0
1649674060000|2022-04-11 10:47:40|438.23|435.83|437.61|435.21|438.23|435.83|437.61|435.21|0
1649674070000|2022-04-11 10:47:50|437.46|435.06|437.38|434.98|437.46|435.06|437.3|434.9|0
1649674080000|2022-04-11 10:48:00|437.46|435.06|437.92|435.52|437.92|435.52|437.46|435.06|0
1649674090000|2022-04-11 10:48:10|437.61|435.21|437.46|435.06|437.61|435.21|437.46|435.06|0
1649674100000|2022-04-11 10:48:20|437.15|434.75|436.84|434.44|437.15|434.75|436.84|434.44|0
1649674110000|2022-04-11 10:48:30|436.53|434.13|436.84|434.44|436.84|434.44|436.53|434.13|0
1649674120000|2022-04-11 10:48:40|436.68|434.28|436.53|434.13|436.68|434.28|436.53|434.13|0
1649674130000|2022-04-11 10:48:50|436.37|433.97|436.37|433.97|436.37|433.97|436.37|433.97|0
1649674140000|2022-04-11 10:49:00|436.22|433.82|435.91|433.51|436.22|433.82|435.91|433.51|0
1649674150000|2022-04-11 10:49:10|436.06|433.66|435.99|433.59|436.06|433.66|435.83|433.43|0
1649674160000|2022-04-11 10:49:20|436.06|433.66|436.06|433.66|436.06|433.66|435.91|433.51|0
1649674170000|2022-04-11 10:49:30|436.14|433.74|436.22|433.82|436.22|433.82|436.14|433.74|0
1649674180000|2022-04-11 10:49:40|436.06|433.66|436.06|433.66|436.22|433.82|436.06|433.66|0
1649674190000|2022-04-11 10:49:50|436.22|433.82|436.06|433.66|436.22|433.82|436.06|433.66|0
1649674200000|2022-04-11 10:50:00|436.14|433.74|435.75|433.35|436.14|433.74|435.75|433.35|0
1649674210000|2022-04-11 10:50:10|435.91|433.51|435.68|433.28|435.91|433.51|435.68|433.28|0
1649674220000|2022-04-11 10:50:20|435.91|433.51|436.06|433.66|436.06|433.66|435.83|433.43|0
1649674230000|2022-04-11 10:50:30|435.91|433.51|435.6|433.2|436.06|433.66|435.6|433.2|0
1649674240000|2022-04-11 10:50:40|435.13|432.73|435.13|432.73|435.13|432.73|435.06|432.66|0
1649674250000|2022-04-11 10:50:50|435.29|432.89|434.98|432.58|435.29|432.89|434.98|432.58|0
1649674260000|2022-04-11 10:51:00|435.13|432.73|434.82|432.42|435.13|432.73|434.82|432.42|0
1649674270000|2022-04-11 10:51:10|434.67|432.27|435.13|432.73|435.13|432.73|434.67|432.27|0
1649674280000|2022-04-11 10:51:20|434.98|432.58|434.98|432.58|435.13|432.73|434.98|432.58|0
1649674290000|2022-04-11 10:51:30|435.13|432.73|435.37|432.97|435.37|432.97|435.13|432.73|0
1649674300000|2022-04-11 10:51:40|435.13|432.73|434.98|432.58|435.13|432.73|434.98|432.58|0
1649674310000|2022-04-11 10:51:50|434.82|432.42|434.82|432.42|434.82|432.42|434.67|432.27|0
1649674320000|2022-04-11 10:52:00|434.75|432.35|434.67|432.27|434.75|432.35|434.67|432.27|0
1649674330000|2022-04-11 10:52:10|434.51|432.11|434.67|432.27|434.67|432.27|434.51|432.11|0
1649674340000|2022-04-11 10:52:20|434.51|432.11|434.51|432.11|434.51|432.11|434.51|432.11|0
1649674350000|2022-04-11 10:52:30|434.67|432.27|434.59|432.19|434.67|432.27|434.59|432.19|0
1649674360000|2022-04-11 10:52:40|434.51|432.11|434.36|431.96|434.51|432.11|434.36|431.96|0
1649674370000|2022-04-11 10:52:50|434.44|432.04|434.67|432.27|434.67|432.27|434.44|432.04|0
1649674380000|2022-04-11 10:53:00|434.51|432.11|434.67|432.27|434.67|432.27|434.51|432.11|0
1649674400000|2022-04-11 10:53:20|434.59|432.19|434.75|432.35|434.82|432.42|434.59|432.19|0
1649674410000|2022-04-11 10:53:30|434.51|432.11|434.36|431.96|434.51|432.11|434.36|431.96|0
1649674420000|2022-04-11 10:53:40|434.51|432.11|434.51|432.11|434.51|432.11|434.51|432.11|0
1649674430000|2022-04-11 10:53:50|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1649674440000|2022-04-11 10:54:00|434.51|432.11|434.51|432.11|434.51|432.11|434.51|432.11|0
1649674450000|2022-04-11 10:54:10|434.36|431.96|434.36|431.96|434.36|431.96|434.36|431.96|0
1649674460000|2022-04-11 10:54:20|434.51|432.11|434.36|431.96|434.51|432.11|434.36|431.96|0
1649674470000|2022-04-11 10:54:30|434.51|432.11|434.51|432.11|434.67|432.27|434.51|432.11|0
1649674480000|2022-04-11 10:54:40|434.82|432.42|435.13|432.73|435.13|432.73|434.82|432.42|0
1649674490000|2022-04-11 10:54:50|435.29|432.89|435.29|432.89|435.29|432.89|435.29|432.89|0
1649674500000|2022-04-11 10:55:00|435.13|432.73|435.28|432.88|435.28|432.88|435.13|432.73|0
1649674510000|2022-04-11 10:55:10|435.21|432.81|434.98|432.58|435.21|432.81|434.98|432.58|0
1649674520000|2022-04-11 10:55:20|434.82|432.42|434.51|432.11|434.82|432.42|434.51|432.11|0
1649674530000|2022-04-11 10:55:30|434.59|432.19|434.51|432.11|434.59|432.19|434.51|432.11|0
1649674540000|2022-04-11 10:55:40|434.36|431.96|434.51|432.11|434.51|432.11|434.36|431.96|0
1649674550000|2022-04-11 10:55:50|434.44|432.04|434.2|431.8|434.44|432.04|434.05|431.65|0
1649674560000|2022-04-11 10:56:00|434.05|431.65|433.89|431.49|434.05|431.65|433.89|431.49|0
1649674570000|2022-04-11 10:56:10|433.74|431.34|433.89|431.49|433.89|431.49|433.74|431.34|0
1649674580000|2022-04-11 10:56:20|433.74|431.34|433.89|431.49|433.89|431.49|433.74|431.34|0
1649674590000|2022-04-11 10:56:30|433.74|431.34|433.89|431.49|433.89|431.49|433.74|431.34|0
1649674600000|2022-04-11 10:56:40|434.05|431.65|434.2|431.8|434.2|431.8|434.05|431.65|0
1649674610000|2022-04-11 10:56:50|434.05|431.65|434.36|431.96|434.36|431.96|434.05|431.65|0
1649674620000|2022-04-11 10:57:00|434.2|431.8|434.36|431.96|434.36|431.96|434.2|431.8|0
1649674630000|2022-04-11 10:57:10|434.2|431.8|434.28|431.88|434.28|431.88|434.2|431.8|0
1649674640000|2022-04-11 10:57:20|434.2|431.8|434.2|431.8|434.2|431.8|434.2|431.8|0
1649674650000|2022-04-11 10:57:30|434.05|431.65|434.2|431.8|434.2|431.8|434.05|431.65|0
1649674660000|2022-04-11 10:57:40|434.28|431.88|434.28|431.88|434.28|431.88|434.2|431.8|0
1649674670000|2022-04-11 10:57:50|434.2|431.8|434.2|431.8|434.36|431.96|434.2|431.8|0
1649674680000|2022-04-11 10:58:00|434.05|431.65|433.74|431.34|434.05|431.65|433.74|431.34|0
1649674690000|2022-04-11 10:58:10|433.59|431.19|433.74|431.34|433.74|431.34|433.59|431.19|0
1649674700000|2022-04-11 10:58:20|433.59|431.19|433.59|431.19|433.74|431.34|433.59|431.19|0
1649674710000|2022-04-11 10:58:30|433.43|431.03|433.43|431.03|433.67|431.27|433.43|431.03|0
1649674720000|2022-04-11 10:58:40|433.74|431.34|433.59|431.19|433.74|431.34|433.59|431.19|0
1649674730000|2022-04-11 10:58:50|433.74|431.34|433.43|431.03|433.74|431.34|433.43|431.03|0
1649674740000|2022-04-11 10:59:00|433.58|431.18|433.58|431.18|433.58|431.18|433.36|430.96|0
1649674750000|2022-04-11 10:59:10|433.89|431.49|433.58|431.18|433.89|431.49|433.58|431.18|0
1649674760000|2022-04-11 10:59:20|433.74|431.34|433.58|431.18|433.74|431.34|433.58|431.18|0
1649674770000|2022-04-11 10:59:30|433.43|431.03|433.43|431.03|433.43|431.03|433.28|430.88|0
1649674780000|2022-04-11 10:59:40|433.28|430.88|433.43|431.03|433.43|431.03|433.12|430.72|0
1649674790000|2022-04-11 10:59:50|433.28|430.88|432.97|430.57|433.28|430.88|432.97|430.57|0
1649674800000|2022-04-11 11:00:00|433.12|430.72|432.66|430.26|433.12|430.72|432.66|430.26|0
1649674810000|2022-04-11 11:00:10|432.81|430.41|432.97|430.57|432.97|430.57|432.81|430.41|0
1649674820000|2022-04-11 11:00:20|432.81|430.41|433.12|430.72|433.12|430.72|432.81|430.41|0
1649674830000|2022-04-11 11:00:30|433.28|430.88|433.36|430.96|433.43|431.03|433.28|430.88|0
1649674840000|2022-04-11 11:00:40|433.28|430.88|433.12|430.72|433.28|430.88|432.81|430.41|0
1649674850000|2022-04-11 11:00:50|433.43|431.03|433.12|430.72|433.43|431.03|433.12|430.72|0
1649674860000|2022-04-11 11:01:00|432.97|430.57|432.97|430.57|432.97|430.57|432.97|430.57|0
1649674870000|2022-04-11 11:01:10|433.28|430.88|433.58|431.18|433.89|431.49|433.28|430.88|0
1649674880000|2022-04-11 11:01:20|433.74|431.34|434.2|431.8|434.2|431.8|433.74|431.34|0
1649674890000|2022-04-11 11:01:30|434.13|431.73|433.97|431.57|434.13|431.73|433.89|431.49|0
1649674900000|2022-04-11 11:01:40|434.05|431.65|434.2|431.8|434.2|431.8|434.05|431.65|0
1649674910000|2022-04-11 11:01:50|434.51|432.11|434.2|431.8|434.51|432.11|434.2|431.8|0
1649674920000|2022-04-11 11:02:00|434.05|431.65|434.2|431.8|434.2|431.8|434.05|431.65|0
1649674930000|2022-04-11 11:02:10|434.36|431.96|434.51|432.11|434.51|432.11|434.28|431.88|0
1649674950000|2022-04-11 11:02:30|434.66|432.26|434.36|431.96|434.66|432.26|434.36|431.96|0
1649674960000|2022-04-11 11:02:40|434.44|432.04|434.44|432.04|434.44|432.04|434.36|431.96|0
1649674970000|2022-04-11 11:02:50|434.51|432.11|434.36|431.96|434.51|432.11|434.36|431.96|0
1649674980000|2022-04-11 11:03:00|434.51|432.11|434.36|431.96|434.51|432.11|434.36|431.96|0
1649674990000|2022-04-11 11:03:10|434.44|432.04|434.05|431.65|434.44|432.04|434.05|431.65|0
1649675000000|2022-04-11 11:03:20|433.89|431.49|433.58|431.18|433.89|431.49|433.58|431.18|0
1649675010000|2022-04-11 11:03:30|433.12|430.72|433.12|430.72|433.12|430.72|433.12|430.72|0
1649675020000|2022-04-11 11:03:40|432.97|430.57|433.27|430.87|433.27|430.87|432.97|430.57|0
1649675030000|2022-04-11 11:03:50|432.97|430.57|433.12|430.72|433.12|430.72|432.97|430.57|0
1649675040000|2022-04-11 11:04:00|432.97|430.57|432.97|430.57|432.97|430.57|432.81|430.41|0
1649675050000|2022-04-11 11:04:10|432.81|430.41|433.2|430.8|433.43|431.03|432.81|430.41|0
1649675060000|2022-04-11 11:04:20|433.27|430.87|433.58|431.18|433.58|431.18|433.27|430.87|0
1649675070000|2022-04-11 11:04:30|433.74|431.34|433.74|431.34|433.74|431.34|433.58|431.18|0
1649675080000|2022-04-11 11:04:40|433.58|431.18|433.66|431.26|433.74|431.34|433.58|431.18|0
1649675090000|2022-04-11 11:04:50|433.74|431.34|433.89|431.49|433.89|431.49|433.74|431.34|0
1649675100000|2022-04-11 11:05:00|433.82|431.42|433.58|431.18|433.89|431.49|433.58|431.18|0
1649675110000|2022-04-11 11:05:10|433.43|431.03|433.27|430.87|433.43|431.03|433.27|430.87|0
1649675120000|2022-04-11 11:05:20|433.12|430.72|433.58|431.18|433.58|431.18|433.12|430.72|0
1649675130000|2022-04-11 11:05:30|433.66|431.26|433.74|431.34|433.74|431.34|433.66|431.26|0
1649675140000|2022-04-11 11:05:40|433.89|431.49|433.82|431.42|433.89|431.49|433.74|431.34|0
1649675150000|2022-04-11 11:05:50|433.74|431.34|433.97|431.57|434.05|431.65|433.74|431.34|0
1649675160000|2022-04-11 11:06:00|433.89|431.49|433.89|431.49|433.97|431.57|433.74|431.34|0
1649675170000|2022-04-11 11:06:10|433.43|431.03|433.27|430.87|433.43|431.03|433.27|430.87|0
1649675180000|2022-04-11 11:06:20|433.43|431.03|433.27|430.87|433.43|431.03|433.12|430.72|0
1649675190000|2022-04-11 11:06:30|433.43|431.03|433.12|430.72|433.43|431.03|433.12|430.72|0
1649675200000|2022-04-11 11:06:40|433.43|431.03|433.27|430.87|433.43|431.03|433.27|430.87|0
1649675220000|2022-04-11 11:07:00|433.12|430.72|432.97|430.57|433.12|430.72|432.97|430.57|0
1649675230000|2022-04-11 11:07:10|432.81|430.41|432.97|430.57|432.97|430.57|432.81|430.41|0
1649675240000|2022-04-11 11:07:20|433.05|430.65|433.2|430.8|433.27|430.87|433.05|430.65|0
1649675250000|2022-04-11 11:07:30|433.58|431.18|433.43|431.03|433.58|431.18|433.43|431.03|0
1649675260000|2022-04-11 11:07:40|433.51|431.11|433.74|431.34|433.74|431.34|433.51|431.11|0
1649675270000|2022-04-11 11:07:50|433.58|431.18|433.43|431.03|433.58|431.18|433.43|431.03|0
1649675280000|2022-04-11 11:08:00|433.89|431.49|434.04|431.64|434.04|431.64|433.89|431.49|0
1649675290000|2022-04-11 11:08:10|434.2|431.8|434.35|431.95|434.51|432.11|434.2|431.8|0
1649675300000|2022-04-11 11:08:20|434.43|432.03|434.97|432.57|434.97|432.57|434.43|432.03|0
1649675310000|2022-04-11 11:08:30|435.13|432.73|435.28|432.88|435.28|432.88|435.13|432.73|0
1649675320000|2022-04-11 11:08:40|434.82|432.42|434.35|431.95|434.82|432.42|434.35|431.95|0
1649675330000|2022-04-11 11:08:50|434.51|432.11|434.35|431.95|434.59|432.19|434.35|431.95|0
1649675340000|2022-04-11 11:09:00|434.51|432.11|434.59|432.19|434.74|432.34|434.51|432.11|0
1649675350000|2022-04-11 11:09:10|434.66|432.26|434.74|432.34|434.74|432.34|434.51|432.11|0
1649675360000|2022-04-11 11:09:20|434.51|432.11|434.66|432.26|434.66|432.26|434.51|432.11|0
1649675370000|2022-04-11 11:09:30|434.51|432.11|434.51|432.11|434.51|432.11|434.51|432.11|0
1649675380000|2022-04-11 11:09:40|434.59|432.19|434.82|432.42|434.82|432.42|434.59|432.19|0
1649675390000|2022-04-11 11:09:50|434.74|432.34|434.51|432.11|434.82|432.42|434.51|432.11|0
1649675400000|2022-04-11 11:10:00|434.35|431.95|434.2|431.8|434.51|432.11|434.2|431.8|0
1649675410000|2022-04-11 11:10:10|433.74|431.34|433.58|431.18|433.74|431.34|433.58|431.18|0
1649675420000|2022-04-11 11:10:20|433.74|431.34|433.66|431.26|433.74|431.34|433.58|431.18|0
1649675430000|2022-04-11 11:10:30|433.58|431.18|433.73|431.33|433.73|431.33|433.43|431.03|0
1649675440000|2022-04-11 11:10:40|433.66|431.26|433.66|431.26|433.66|431.26|433.66|431.26|0
1649675450000|2022-04-11 11:10:50|433.73|431.33|433.82|431.42|433.82|431.42|433.73|431.33|0
1649675460000|2022-04-11 11:11:00|433.89|431.49|434.2|431.8|434.35|431.95|433.89|431.49|0
1649675470000|2022-04-11 11:11:10|434.12|431.72|434.04|431.64|434.12|431.72|434.04|431.64|0
1649675480000|2022-04-11 11:11:20|434.2|431.8|434.04|431.64|434.2|431.8|434.04|431.64|0
1649675490000|2022-04-11 11:11:30|434.2|431.8|434.35|431.95|434.35|431.95|434.2|431.8|0
1649675500000|2022-04-11 11:11:40|434.51|432.11|434.51|432.11|434.51|432.11|434.51|432.11|0
1649675510000|2022-04-11 11:11:50|434.35|431.95|434.51|432.11|434.51|432.11|434.35|431.95|0
1649675520000|2022-04-11 11:12:00|433.89|431.49|433.89|431.49|433.89|431.49|433.89|431.49|0
1649675530000|2022-04-11 11:12:10|434.04|431.64|434.28|431.88|434.28|431.88|434.04|431.64|0
1649675540000|2022-04-11 11:12:20|434.2|431.8|434.2|431.8|434.28|431.88|434.2|431.8|0
1649675550000|2022-04-11 11:12:30|434.51|432.11|434.43|432.03|434.51|432.11|434.43|432.03|0
1649675560000|2022-04-11 11:12:40|434.51|432.11|434.66|432.26|434.74|432.34|434.51|432.11|0
1649675570000|2022-04-11 11:12:50|434.74|432.34|434.81|432.41|434.97|432.57|434.74|432.34|0
1649675580000|2022-04-11 11:13:00|434.97|432.57|434.81|432.41|434.97|432.57|434.81|432.41|0
1649675590000|2022-04-11 11:13:10|434.74|432.34|434.81|432.41|434.81|432.41|434.66|432.26|0
1649675600000|2022-04-11 11:13:20|434.97|432.57|434.97|432.57|435.05|432.65|434.97|432.57|0
1649675620000|2022-04-11 11:13:40|435.05|432.65|435.28|432.88|435.28|432.88|435.05|432.65|0
1649675630000|2022-04-11 11:13:50|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1649675640000|2022-04-11 11:14:00|435.28|432.88|435.43|433.03|435.43|433.03|435.28|432.88|0
1649675650000|2022-04-11 11:14:10|435.59|433.19|435.43|433.03|435.59|433.19|435.43|433.03|0
1649675660000|2022-04-11 11:14:20|435.28|432.88|435.2|432.8|435.28|432.88|435.2|432.8|0
1649675670000|2022-04-11 11:14:30|435.28|432.88|434.97|432.57|435.28|432.88|434.89|432.49|0
1649675690000|2022-04-11 11:14:50|434.89|432.49|434.89|432.49|434.89|432.49|434.89|432.49|0
1649675700000|2022-04-11 11:15:00|434.97|432.57|435.43|433.03|435.74|433.34|434.97|432.57|0
1649675710000|2022-04-11 11:15:10|435.67|433.27|435.51|433.11|435.67|433.27|435.51|433.11|0
1649675720000|2022-04-11 11:15:20|435.59|433.19|435.9|433.5|435.9|433.5|435.59|433.19|0
1649675730000|2022-04-11 11:15:30|436.05|433.65|435.9|433.5|436.05|433.65|435.9|433.5|0
1649675740000|2022-04-11 11:15:40|435.82|433.42|435.9|433.5|435.9|433.5|435.59|433.19|0
1649675750000|2022-04-11 11:15:50|436.13|433.73|436.21|433.81|436.21|433.81|436.13|433.73|0
1649675760000|2022-04-11 11:16:00|435.9|433.5|436.13|433.73|436.21|433.81|435.9|433.5|0
1649675770000|2022-04-11 11:16:10|436.05|433.65|435.82|433.42|436.05|433.65|435.74|433.34|0
1649675780000|2022-04-11 11:16:20|435.74|433.34|435.9|433.5|435.9|433.5|435.74|433.34|0
1649675790000|2022-04-11 11:16:30|435.82|433.42|435.74|433.34|435.82|433.42|435.74|433.34|0
1649675800000|2022-04-11 11:16:40|435.67|433.27|435.98|433.58|435.98|433.58|435.67|433.27|0
1649675810000|2022-04-11 11:16:50|435.9|433.5|436.05|433.65|436.05|433.65|435.9|433.5|0
1649675820000|2022-04-11 11:17:00|435.98|433.58|436.05|433.65|436.05|433.65|435.9|433.5|0
1649675830000|2022-04-11 11:17:10|436.21|433.81|436.36|433.96|436.36|433.96|436.21|433.81|0
1649675840000|2022-04-11 11:17:20|436.21|433.81|436.29|433.89|436.36|433.96|436.21|433.81|0
1649675850000|2022-04-11 11:17:30|436.36|433.96|436.29|433.89|436.36|433.96|436.29|433.89|0
1649675860000|2022-04-11 11:17:40|436.21|433.81|436.2|433.8|436.29|433.89|436.2|433.8|0
1649675870000|2022-04-11 11:17:50|436.29|433.89|436.13|433.73|436.29|433.89|436.13|433.73|0
1649675880000|2022-04-11 11:18:00|436.05|433.65|436.05|433.65|436.2|433.8|436.05|433.65|0
1649675890000|2022-04-11 11:18:10|436.36|433.96|436.36|433.96|436.36|433.96|436.36|433.96|0
1649675900000|2022-04-11 11:18:20|436.2|433.8|436.82|434.42|436.82|434.42|436.2|433.8|0
1649675910000|2022-04-11 11:18:30|436.67|434.27|436.82|434.42|436.82|434.42|436.51|434.11|0
1649675920000|2022-04-11 11:18:40|436.98|434.58|436.9|434.5|436.98|434.58|436.82|434.42|0
1649675930000|2022-04-11 11:18:50|436.98|434.58|436.9|434.5|436.98|434.58|436.9|434.5|0
1649675940000|2022-04-11 11:19:00|436.82|434.42|436.98|434.58|436.98|434.58|436.82|434.42|0
1649675950000|2022-04-11 11:19:10|437.13|434.73|436.98|434.58|437.13|434.73|436.9|434.5|0
1649675960000|2022-04-11 11:19:20|437.13|434.73|437.29|434.89|437.29|434.89|437.13|434.73|0
1649675970000|2022-04-11 11:19:30|437.13|434.73|437.29|434.89|437.29|434.89|437.13|434.73|0
1649675980000|2022-04-11 11:19:40|437.44|435.04|437.21|434.81|437.44|435.04|437.21|434.81|0
1649675990000|2022-04-11 11:19:50|437.44|435.04|437.13|434.73|437.44|435.04|437.13|434.73|0
1649676000000|2022-04-11 11:20:00|437.29|434.89|437.29|434.89|437.29|434.89|437.29|434.89|0
1649676010000|2022-04-11 11:20:10|437.44|435.04|437.91|435.51|437.91|435.51|437.44|435.04|0
1649676020000|2022-04-11 11:20:20|437.6|435.2|437.44|435.04|437.75|435.35|437.44|435.04|0
1649676030000|2022-04-11 11:20:30|437.6|435.2|437.29|434.89|437.6|435.2|437.29|434.89|0
1649676040000|2022-04-11 11:20:40|437.6|435.2|437.75|435.35|437.75|435.35|437.6|435.2|0
1649676050000|2022-04-11 11:20:50|437.6|435.2|437.91|435.51|437.91|435.51|437.6|435.2|0
1649676060000|2022-04-11 11:21:00|437.75|435.35|438.06|435.66|438.06|435.66|437.75|435.35|0
1649676090000|2022-04-11 11:21:30|437.91|435.51|437.91|435.51|437.91|435.51|437.91|435.51|0
1649676100000|2022-04-11 11:21:40|437.75|435.35|437.83|435.43|437.91|435.51|437.75|435.35|0
1649676110000|2022-04-11 11:21:50|437.75|435.35|437.91|435.51|437.91|435.51|437.75|435.35|0
1649676120000|2022-04-11 11:22:00|438.06|435.66|436.98|434.58|438.06|435.66|436.98|434.58|0
1649676130000|2022-04-11 11:22:10|437.13|434.73|437.13|434.73|437.29|434.89|437.13|434.73|0
1649676140000|2022-04-11 11:22:20|437.29|434.89|437.21|434.81|437.29|434.89|437.21|434.81|0
1649676150000|2022-04-11 11:22:30|437.29|434.89|437.44|435.04|437.44|435.04|437.29|434.89|0
1649676160000|2022-04-11 11:22:40|437.21|434.81|436.98|434.58|437.21|434.81|436.98|434.58|0
1649676170000|2022-04-11 11:22:50|437.13|434.73|436.98|434.58|437.13|434.73|436.98|434.58|0
1649676180000|2022-04-11 11:23:00|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1649676190000|2022-04-11 11:23:10|437.29|434.89|437.29|434.89|437.44|435.04|437.29|434.89|0
1649676200000|2022-04-11 11:23:20|437.44|435.04|437.6|435.2|437.6|435.2|437.44|435.04|0
1649676210000|2022-04-11 11:23:30|437.44|435.04|437.52|435.12|437.52|435.12|437.44|435.04|0
1649676220000|2022-04-11 11:23:40|437.6|435.2|437.44|435.04|437.6|435.2|437.44|435.04|0
1649676230000|2022-04-11 11:23:50|437.75|435.35|437.75|435.35|437.91|435.51|437.75|435.35|0
1649676240000|2022-04-11 11:24:00|437.91|435.51|437.75|435.35|437.91|435.51|437.75|435.35|0
1649676250000|2022-04-11 11:24:10|437.68|435.28|437.75|435.35|437.75|435.35|437.68|435.28|0
1649676260000|2022-04-11 11:24:20|437.68|435.28|437.29|434.89|437.75|435.35|437.29|434.89|0
1649676270000|2022-04-11 11:24:30|436.98|434.58|436.98|434.58|436.98|434.58|436.98|434.58|0
1649676280000|2022-04-11 11:24:40|437.06|434.66|436.98|434.58|437.06|434.66|436.98|434.58|0
1649676290000|2022-04-11 11:24:50|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1649676300000|2022-04-11 11:25:00|437.29|434.89|437.44|435.04|437.6|435.2|437.29|434.89|0
1649676310000|2022-04-11 11:25:10|437.52|435.12|437.29|434.89|437.52|435.12|437.29|434.89|0
1649676330000|2022-04-11 11:25:30|437.44|435.04|437.6|435.2|437.6|435.2|437.44|435.04|0
1649676340000|2022-04-11 11:25:40|437.75|435.35|437.75|435.35|437.75|435.35|437.75|435.35|0
1649676350000|2022-04-11 11:25:50|438.22|435.82|437.91|435.51|438.22|435.82|437.91|435.51|0
1649676360000|2022-04-11 11:26:00|437.75|435.35|437.6|435.2|437.75|435.35|437.6|435.2|0
1649676370000|2022-04-11 11:26:10|437.75|435.35|437.75|435.35|437.75|435.35|437.75|435.35|0
1649676380000|2022-04-11 11:26:20|437.91|435.51|437.91|435.51|437.91|435.51|437.91|435.51|0
1649676390000|2022-04-11 11:26:30|438.06|435.66|437.91|435.51|438.06|435.66|437.91|435.51|0
1649676400000|2022-04-11 11:26:40|437.83|435.43|437.44|435.04|437.91|435.51|437.44|435.04|0
1649676410000|2022-04-11 11:26:50|437.6|435.2|437.29|434.89|437.6|435.2|437.29|434.89|0
1649676420000|2022-04-11 11:27:00|437.21|434.81|437.21|434.81|437.29|434.89|437.21|434.81|0
1649676430000|2022-04-11 11:27:10|437.29|434.89|436.98|434.58|437.29|434.89|436.98|434.58|0
1649676440000|2022-04-11 11:27:20|437.13|434.73|437.29|434.89|437.29|434.89|436.98|434.58|0
1649676450000|2022-04-11 11:27:30|437.13|434.73|436.82|434.42|437.13|434.73|436.82|434.42|0
1649676460000|2022-04-11 11:27:40|436.98|434.58|436.82|434.42|436.98|434.58|436.82|434.42|0
1649676470000|2022-04-11 11:27:50|436.98|434.58|436.98|434.58|436.98|434.58|436.98|434.58|0
1649676480000|2022-04-11 11:28:00|436.82|434.42|437.06|434.66|437.06|434.66|436.82|434.42|0
1649676490000|2022-04-11 11:28:10|437.13|434.73|437.21|434.81|437.29|434.89|437.13|434.73|0
1649676500000|2022-04-11 11:28:20|437.06|434.66|436.82|434.42|437.06|434.66|436.82|434.42|0
1649676510000|2022-04-11 11:28:30|436.98|434.58|436.98|434.58|436.98|434.58|436.82|434.42|0
1649676520000|2022-04-11 11:28:40|436.82|434.42|436.75|434.35|436.82|434.42|436.67|434.27|0
1649676530000|2022-04-11 11:28:50|436.59|434.19|436.82|434.42|436.82|434.42|436.59|434.19|0
1649676540000|2022-04-11 11:29:00|436.75|434.35|436.82|434.42|436.82|434.42|436.67|434.27|0
1649676550000|2022-04-11 11:29:10|436.67|434.27|436.67|434.27|436.67|434.27|436.67|434.27|0
1649676560000|2022-04-11 11:29:20|436.51|434.11|436.51|434.11|436.51|434.11|436.51|434.11|0
1649676570000|2022-04-11 11:29:30|436.36|433.96|436.36|433.96|436.51|434.11|436.36|433.96|0
1649676580000|2022-04-11 11:29:40|436.51|434.11|436.51|434.11|436.51|434.11|436.51|434.11|0
1649676590000|2022-04-11 11:29:50|436.67|434.27|436.59|434.19|436.67|434.27|436.59|434.19|0
1649676600000|2022-04-11 11:30:00|436.51|434.11|436.67|434.27|436.82|434.42|436.51|434.11|0
1649676610000|2022-04-11 11:30:10|436.82|434.42|436.97|434.57|436.97|434.57|436.82|434.42|0
1649676620000|2022-04-11 11:30:20|437.06|434.66|436.97|434.57|437.06|434.66|436.97|434.57|0
1649676630000|2022-04-11 11:30:30|436.82|434.42|436.97|434.57|436.97|434.57|436.82|434.42|0
1649676640000|2022-04-11 11:30:40|437.6|435.2|437.6|435.2|437.6|435.2|437.44|435.04|0
1649676650000|2022-04-11 11:30:50|437.75|435.35|437.75|435.35|437.75|435.35|437.75|435.35|0
1649676660000|2022-04-11 11:31:00|437.59|435.19|437.91|435.51|437.91|435.51|437.59|435.19|0
1649676670000|2022-04-11 11:31:10|438.06|435.66|437.91|435.51|438.22|435.82|437.91|435.51|0
1649676680000|2022-04-11 11:31:20|438.06|435.66|438.06|435.66|438.06|435.66|438.06|435.66|0
1649676690000|2022-04-11 11:31:30|437.91|435.51|437.83|435.43|437.91|435.51|437.75|435.35|0
1649676700000|2022-04-11 11:31:40|437.75|435.35|437.9|435.5|437.91|435.51|437.75|435.35|0
1649676710000|2022-04-11 11:31:50|438.06|435.66|437.75|435.35|438.06|435.66|437.75|435.35|0
1649676720000|2022-04-11 11:32:00|437.59|435.19|438.06|435.66|438.06|435.66|437.59|435.19|0
1649676730000|2022-04-11 11:32:10|437.9|435.5|438.06|435.66|438.22|435.82|437.9|435.5|0
1649676740000|2022-04-11 11:32:20|438.22|435.82|438.22|435.82|438.22|435.82|438.22|435.82|0
1649676750000|2022-04-11 11:32:30|438.37|435.97|438.37|435.97|438.37|435.97|438.22|435.82|0
1649676760000|2022-04-11 11:32:40|438.22|435.82|438.06|435.66|438.22|435.82|438.06|435.66|0
1649676780000|2022-04-11 11:33:00|437.99|435.59|437.75|435.35|438.06|435.66|437.75|435.35|0
1649676790000|2022-04-11 11:33:10|437.59|435.19|437.75|435.35|437.83|435.43|437.59|435.19|0
1649676800000|2022-04-11 11:33:20|437.9|435.5|437.9|435.5|437.9|435.5|437.9|435.5|0
1649676810000|2022-04-11 11:33:30|437.75|435.35|437.75|435.35|437.83|435.43|437.75|435.35|0
1649676820000|2022-04-11 11:33:40|437.9|435.5|437.75|435.35|437.9|435.5|437.75|435.35|0
1649676830000|2022-04-11 11:33:50|437.67|435.27|437.67|435.27|437.67|435.27|437.67|435.27|0
1649676840000|2022-04-11 11:34:00|437.75|435.35|437.75|435.35|437.75|435.35|437.59|435.19|0
1649676850000|2022-04-11 11:34:10|437.9|435.5|437.9|435.5|438.06|435.66|437.9|435.5|0
1649676860000|2022-04-11 11:34:20|438.06|435.66|438.06|435.66|438.06|435.66|437.98|435.58|0
1649676870000|2022-04-11 11:34:30|437.9|435.5|438.06|435.66|438.21|435.81|437.9|435.5|0
1649676880000|2022-04-11 11:34:40|438.21|435.81|438.21|435.81|438.37|435.97|438.21|435.81|0
1649676890000|2022-04-11 11:34:50|438.37|435.97|438.06|435.66|438.37|435.97|438.06|435.66|0
1649676900000|2022-04-11 11:35:00|438.14|435.74|438.37|435.97|438.37|435.97|438.14|435.74|0
1649676910000|2022-04-11 11:35:10|438.21|435.81|438.06|435.66|438.21|435.81|438.06|435.66|0
1649676920000|2022-04-11 11:35:20|438.21|435.81|438.14|435.74|438.21|435.81|438.14|435.74|0
1649676930000|2022-04-11 11:35:30|438.37|435.97|438.52|436.12|438.52|436.12|438.21|435.81|0
1649676940000|2022-04-11 11:35:40|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1649676950000|2022-04-11 11:35:50|438.52|436.12|438.52|436.12|438.52|436.12|438.52|436.12|0
1649676960000|2022-04-11 11:36:00|438.84|436.44|438.68|436.28|438.84|436.44|438.68|436.28|0
1649676970000|2022-04-11 11:36:10|438.52|436.12|438.21|435.81|438.52|436.12|438.21|435.81|0
1649676980000|2022-04-11 11:36:20|438.06|435.66|437.9|435.5|438.06|435.66|437.9|435.5|0
1649676990000|2022-04-11 11:36:30|438.21|435.81|438.06|435.66|438.21|435.81|438.06|435.66|0
1649677000000|2022-04-11 11:36:40|438.21|435.81|439.15|436.75|439.15|436.75|438.21|435.81|0
1649677010000|2022-04-11 11:36:50|438.99|436.59|439.3|436.9|439.3|436.9|438.99|436.59|0
1649677020000|2022-04-11 11:37:00|439.15|436.75|438.99|436.59|439.15|436.75|438.99|436.59|0
1649677030000|2022-04-11 11:37:10|439.15|436.75|438.68|436.28|439.15|436.75|438.68|436.28|0
1649677040000|2022-04-11 11:37:20|438.83|436.43|438.76|436.36|438.83|436.43|438.68|436.28|0
1649677050000|2022-04-11 11:37:30|438.68|436.28|439.15|436.75|439.3|436.9|438.68|436.28|0
1649677060000|2022-04-11 11:37:40|439.3|436.9|438.99|436.59|439.3|436.9|438.99|436.59|0
1649677070000|2022-04-11 11:37:50|438.68|436.28|438.83|436.43|438.83|436.43|438.68|436.28|0
1649677080000|2022-04-11 11:38:00|438.92|436.52|438.52|436.12|438.92|436.52|438.52|436.12|0
1649677090000|2022-04-11 11:38:10|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1649677100000|2022-04-11 11:38:20|438.99|436.59|438.99|436.59|439.15|436.75|438.83|436.43|0
1649677110000|2022-04-11 11:38:30|438.68|436.28|438.99|436.59|438.99|436.59|438.68|436.28|0
1649677120000|2022-04-11 11:38:40|439.07|436.67|438.99|436.59|439.07|436.67|438.99|436.59|0
1649677130000|2022-04-11 11:38:50|438.92|436.52|438.92|436.52|438.92|436.52|438.92|436.52|0
1649677140000|2022-04-11 11:39:00|438.99|436.59|439.3|436.9|439.46|437.06|438.99|436.59|0
1649677150000|2022-04-11 11:39:10|439.61|437.21|439.92|437.52|439.92|437.52|439.46|437.06|0
1649677160000|2022-04-11 11:39:20|439.77|437.37|440.39|437.99|440.39|437.99|439.77|437.37|0
1649677170000|2022-04-11 11:39:30|440.23|437.83|439.92|437.52|440.23|437.83|439.92|437.52|0
1649677180000|2022-04-11 11:39:40|439.77|437.37|440.39|437.99|440.39|437.99|439.77|437.37|0
1649677190000|2022-04-11 11:39:50|440.7|438.3|440.7|438.3|440.7|438.3|440.55|438.15|0
1649677200000|2022-04-11 11:40:00|440.86|438.46|441.01|438.61|441.01|438.61|440.86|438.46|0
1649677210000|2022-04-11 11:40:10|440.55|438.15|440.7|438.3|440.7|438.3|440.55|438.15|0
1649677220000|2022-04-11 11:40:20|440.86|438.46|441.01|438.61|441.01|438.61|440.86|438.46|0
1649677230000|2022-04-11 11:40:30|440.94|438.54|441.17|438.77|441.17|438.77|440.94|438.54|0
1649677240000|2022-04-11 11:40:40|441.09|438.69|441.01|438.61|441.09|438.69|441.01|438.61|0
1649677250000|2022-04-11 11:40:50|440.94|438.54|441.01|438.61|441.01|438.61|440.94|438.54|0
1649677260000|2022-04-11 11:41:00|440.94|438.54|441.17|438.77|441.17|438.77|440.94|438.54|0
1649677270000|2022-04-11 11:41:10|441.01|438.61|441.01|438.61|441.01|438.61|441.01|438.61|0
1649677280000|2022-04-11 11:41:20|441.17|438.77|441.32|438.92|441.32|438.92|441.17|438.77|0
1649677290000|2022-04-11 11:41:30|441.17|438.77|441.17|438.77|441.17|438.77|441.17|438.77|0
1649677300000|2022-04-11 11:41:40|440.86|438.46|440.7|438.3|440.86|438.46|440.7|438.3|0
1649677310000|2022-04-11 11:41:50|440.54|438.14|440.7|438.3|440.7|438.3|440.54|438.14|0
1649677320000|2022-04-11 11:42:00|440.86|438.46|440.7|438.3|440.86|438.46|440.54|438.14|0
1649677330000|2022-04-11 11:42:10|441.17|438.77|441.79|439.39|441.79|439.39|441.17|438.77|0
1649677340000|2022-04-11 11:42:20|441.95|439.55|442.1|439.7|442.1|439.7|441.48|439.08|0
1649677350000|2022-04-11 11:42:30|441.95|439.55|442.1|439.7|442.1|439.7|441.95|439.55|0
1649677360000|2022-04-11 11:42:40|441.79|439.39|442.1|439.7|442.1|439.7|441.79|439.39|0
1649677370000|2022-04-11 11:42:50|441.95|439.55|442.1|439.7|442.26|439.86|441.95|439.55|0
1649677380000|2022-04-11 11:43:00|442.57|440.17|442.42|440.02|442.57|440.17|442.34|439.94|0
1649677390000|2022-04-11 11:43:10|442.26|439.86|442.26|439.86|442.34|439.94|442.26|439.86|0
1649677410000|2022-04-11 11:43:30|442.57|440.17|442.1|439.7|442.57|440.17|442.1|439.7|0
1649677420000|2022-04-11 11:43:40|441.95|439.55|441.87|439.47|441.95|439.55|441.87|439.47|0
1649677430000|2022-04-11 11:43:50|441.95|439.55|442.1|439.7|442.26|439.86|441.95|439.55|0
1649677440000|2022-04-11 11:44:00|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1649677450000|2022-04-11 11:44:10|442.1|439.7|442.26|439.86|442.26|439.86|442.1|439.7|0
1649677460000|2022-04-11 11:44:20|442.1|439.7|441.95|439.55|442.26|439.86|441.95|439.55|0
1649677470000|2022-04-11 11:44:30|441.79|439.39|441.79|439.39|441.79|439.39|441.79|439.39|0
1649677480000|2022-04-11 11:44:40|442.1|439.7|442.26|439.86|442.26|439.86|442.1|439.7|0
1649677490000|2022-04-11 11:44:50|442.18|439.78|441.79|439.39|442.18|439.78|441.79|439.39|0
1649677500000|2022-04-11 11:45:00|442.03|439.63|441.95|439.55|442.03|439.63|441.79|439.39|0
1649677510000|2022-04-11 11:45:10|442.1|439.7|442.1|439.7|442.1|439.7|442.03|439.63|0
1649677520000|2022-04-11 11:45:20|441.95|439.55|442.26|439.86|442.26|439.86|441.95|439.55|0
1649677530000|2022-04-11 11:45:30|442.34|439.94|442.26|439.86|442.34|439.94|442.18|439.78|0
1649677540000|2022-04-11 11:45:40|442.18|439.78|441.79|439.39|442.18|439.78|441.79|439.39|0
1649677550000|2022-04-11 11:45:50|441.63|439.23|441.32|438.92|441.63|439.23|441.32|438.92|0
1649677560000|2022-04-11 11:46:00|441.25|438.85|441.32|438.92|441.32|438.92|441.17|438.77|0
1649677570000|2022-04-11 11:46:10|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1649677580000|2022-04-11 11:46:20|441.17|438.77|441.09|438.69|441.17|438.77|441.09|438.69|0
1649677590000|2022-04-11 11:46:30|441.17|438.77|441.25|438.85|441.25|438.85|441.17|438.77|0
1649677600000|2022-04-11 11:46:40|441.32|438.92|441.63|439.23|441.72|439.32|441.32|438.92|0
1649677610000|2022-04-11 11:46:50|441.32|438.92|441.48|439.08|441.48|439.08|441.32|438.92|0
1649677620000|2022-04-11 11:47:00|441.4|439|441.17|438.77|441.4|439|441.17|438.77|0
1649677630000|2022-04-11 11:47:10|441.32|438.92|441.63|439.23|441.63|439.23|441.32|438.92|0
1649677640000|2022-04-11 11:47:20|441.79|439.39|441.95|439.55|442.1|439.7|441.79|439.39|0
1649677650000|2022-04-11 11:47:30|442.03|439.63|442.26|439.86|442.26|439.86|442.03|439.63|0
1649677660000|2022-04-11 11:47:40|442.34|439.94|442.1|439.7|442.34|439.94|442.1|439.7|0
1649677670000|2022-04-11 11:47:50|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1649677680000|2022-04-11 11:48:00|441.79|439.39|441.79|439.39|441.79|439.39|441.79|439.39|0
1649677690000|2022-04-11 11:48:10|441.95|439.55|441.87|439.47|441.95|439.55|441.87|439.47|0
1649677700000|2022-04-11 11:48:20|441.95|439.55|441.87|439.47|441.95|439.55|441.87|439.47|0
1649677710000|2022-04-11 11:48:30|441.79|439.39|441.71|439.31|441.79|439.39|441.63|439.23|0
1649677720000|2022-04-11 11:48:40|441.79|439.39|442.26|439.86|442.26|439.86|441.79|439.39|0
1649677730000|2022-04-11 11:48:50|442.41|440.01|442.26|439.86|442.41|440.01|442.26|439.86|0
1649677750000|2022-04-11 11:49:10|441.95|439.55|441.63|439.23|441.95|439.55|441.63|439.23|0
1649677770000|2022-04-11 11:49:30|441.79|439.39|441.63|439.23|441.79|439.39|441.63|439.23|0
1649677780000|2022-04-11 11:49:40|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1649677790000|2022-04-11 11:49:50|441.63|439.23|441.71|439.31|441.79|439.39|441.63|439.23|0
1649677800000|2022-04-11 11:50:00|441.63|439.23|441.48|439.08|441.63|439.23|441.48|439.08|0
1649677810000|2022-04-11 11:50:10|441.32|438.92|441.56|439.16|441.63|439.23|441.32|438.92|0
1649677820000|2022-04-11 11:50:20|441.63|439.23|441.95|439.55|441.95|439.55|441.63|439.23|0
1649677830000|2022-04-11 11:50:30|442.1|439.7|441.95|439.55|442.1|439.7|441.95|439.55|0
1649677840000|2022-04-11 11:50:40|441.79|439.39|441.79|439.39|441.87|439.47|441.79|439.39|0
1649677850000|2022-04-11 11:50:50|441.87|439.47|441.94|439.54|441.95|439.55|441.87|439.47|0
1649677860000|2022-04-11 11:51:00|441.79|439.39|441.79|439.39|441.79|439.39|441.79|439.39|0
1649677870000|2022-04-11 11:51:10|441.94|439.54|441.94|439.54|441.94|439.54|441.94|439.54|0
1649677880000|2022-04-11 11:51:20|441.79|439.39|441.79|439.39|441.79|439.39|441.79|439.39|0
1649677890000|2022-04-11 11:51:30|441.87|439.47|441.87|439.47|441.87|439.47|441.79|439.39|0
1649677900000|2022-04-11 11:51:40|441.94|439.54|442.1|439.7|442.1|439.7|441.94|439.54|0
1649677910000|2022-04-11 11:51:50|442.03|439.63|441.94|439.54|442.03|439.63|441.94|439.54|0
1649677920000|2022-04-11 11:52:00|441.79|439.39|441.79|439.39|441.94|439.54|441.79|439.39|0
1649677930000|2022-04-11 11:52:10|441.94|439.54|442.03|439.63|442.03|439.63|441.94|439.54|0
1649677940000|2022-04-11 11:52:20|442.1|439.7|441.94|439.54|442.1|439.7|441.94|439.54|0
1649677950000|2022-04-11 11:52:30|441.79|439.39|441.94|439.54|441.94|439.54|441.79|439.39|0
1649677960000|2022-04-11 11:52:40|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1649677970000|2022-04-11 11:52:50|441.79|439.39|441.79|439.39|441.79|439.39|441.79|439.39|0
1649677990000|2022-04-11 11:53:10|441.56|439.16|441.25|438.85|441.56|439.16|441.25|438.85|0
1649678000000|2022-04-11 11:53:20|441.32|438.92|441.16|438.76|441.32|438.92|441.16|438.76|0
1649678010000|2022-04-11 11:53:30|441.09|438.69|440.85|438.45|441.09|438.69|440.85|438.45|0
1649678020000|2022-04-11 11:53:40|441.32|438.92|441.24|438.84|441.32|438.92|441.24|438.84|0
1649678030000|2022-04-11 11:53:50|441.48|439.08|441.79|439.39|441.79|439.39|441.48|439.08|0
1649678040000|2022-04-11 11:54:00|441.63|439.23|442.26|439.86|442.26|439.86|441.63|439.23|0
1649678050000|2022-04-11 11:54:10|442.57|440.17|442.41|440.01|442.57|440.17|442.26|439.86|0
1649678060000|2022-04-11 11:54:20|442.26|439.86|442.26|439.86|442.34|439.94|442.26|439.86|0
1649678070000|2022-04-11 11:54:30|442.1|439.7|442.1|439.7|442.1|439.7|441.94|439.54|0
1649678080000|2022-04-11 11:54:40|442.18|439.78|442.26|439.86|442.26|439.86|442.18|439.78|0
1649678090000|2022-04-11 11:54:50|442.1|439.7|441.94|439.54|442.1|439.7|441.94|439.54|0
1649678100000|2022-04-11 11:55:00|442.1|439.7|442.1|439.7|442.1|439.7|441.94|439.54|0
1649678110000|2022-04-11 11:55:10|441.94|439.54|442.02|439.62|442.02|439.62|441.94|439.54|0
1649678120000|2022-04-11 11:55:20|442.1|439.7|442.1|439.7|442.26|439.86|442.1|439.7|0
1649678130000|2022-04-11 11:55:30|442.26|439.86|442.26|439.86|442.41|440.01|442.26|439.86|0
1649678140000|2022-04-11 11:55:40|442.41|440.01|442.41|440.01|442.41|440.01|442.41|440.01|0
1649678150000|2022-04-11 11:55:50|442.57|440.17|442.49|440.09|442.57|440.17|442.41|440.01|0
1649678160000|2022-04-11 11:56:00|442.57|440.17|442.26|439.86|442.57|440.17|442.26|439.86|0
1649678170000|2022-04-11 11:56:10|442.34|439.94|442.26|439.86|442.34|439.94|442.26|439.86|0
1649678180000|2022-04-11 11:56:20|442.34|439.94|442.34|439.94|442.41|440.01|442.34|439.94|0
1649678190000|2022-04-11 11:56:30|442.1|439.7|442.02|439.62|442.1|439.7|441.94|439.54|0
1649678200000|2022-04-11 11:56:40|442.26|439.86|441.79|439.39|442.26|439.86|441.79|439.39|0
1649678210000|2022-04-11 11:56:50|441.94|439.54|441.79|439.39|441.94|439.54|441.79|439.39|0
1649678220000|2022-04-11 11:57:00|441.87|439.47|441.63|439.23|441.87|439.47|441.63|439.23|0
1649678230000|2022-04-11 11:57:10|441.47|439.07|441.63|439.23|441.63|439.23|441.47|439.07|0
1649678240000|2022-04-11 11:57:20|441.79|439.39|441.87|439.47|441.94|439.54|441.79|439.39|0
1649678250000|2022-04-11 11:57:30|442.1|439.7|441.63|439.23|442.1|439.7|441.63|439.23|0
1649678260000|2022-04-11 11:57:40|441.47|439.07|441.71|439.31|441.71|439.31|441.47|439.07|0
1649678270000|2022-04-11 11:57:50|441.63|439.23|442.1|439.7|442.1|439.7|441.63|439.23|0
1649678280000|2022-04-11 11:58:00|441.94|439.54|441.94|439.54|441.94|439.54|441.94|439.54|0
1649678290000|2022-04-11 11:58:10|442.1|439.7|441.94|439.54|442.1|439.7|441.94|439.54|0
1649678300000|2022-04-11 11:58:20|441.87|439.47|441.94|439.54|441.94|439.54|441.87|439.47|0
1649678310000|2022-04-11 11:58:30|441.79|439.39|441.94|439.54|441.94|439.54|441.79|439.39|0
1649678320000|2022-04-11 11:58:40|442.1|439.7|442.41|440.01|442.41|440.01|442.1|439.7|0
1649678330000|2022-04-11 11:58:50|442.34|439.94|442.25|439.85|442.34|439.94|442.25|439.85|0
1649678340000|2022-04-11 11:59:00|442.34|439.94|442.57|440.17|442.57|440.17|442.25|439.85|0
1649678350000|2022-04-11 11:59:10|442.41|440.01|442.49|440.09|442.49|440.09|442.41|440.01|0
1649678360000|2022-04-11 11:59:20|442.72|440.32|443.19|440.79|443.19|440.79|442.72|440.32|0
1649678370000|2022-04-11 11:59:30|443.35|440.95|443.35|440.95|443.35|440.95|443.27|440.87|0
1649678380000|2022-04-11 11:59:40|443.43|441.03|443.35|440.95|443.43|441.03|443.35|440.95|0
1649678390000|2022-04-11 11:59:50|443.19|440.79|443.04|440.64|443.19|440.79|443.04|440.64|0
1649678400000|2022-04-11 12:00:00|442.88|440.48|443.19|440.79|443.19|440.79|442.88|440.48|0
1649678410000|2022-04-11 12:00:10|443.35|440.95|442.72|440.32|443.35|440.95|442.72|440.32|0
1649678420000|2022-04-11 12:00:20|442.34|439.94|441.63|439.23|442.41|440.01|441.63|439.23|0
1649678430000|2022-04-11 12:00:30|441.47|439.07|441.63|439.23|441.71|439.31|441.47|439.07|0
1649678440000|2022-04-11 12:00:40|441.79|439.39|442.1|439.7|442.1|439.7|441.79|439.39|0
1649678450000|2022-04-11 12:00:50|441.94|439.54|441.94|439.54|442.1|439.7|441.94|439.54|0
1649678460000|2022-04-11 12:01:00|441.79|439.39|442.25|439.85|442.25|439.85|441.79|439.39|0
1649678470000|2022-04-11 12:01:10|442.1|439.7|442.41|440.01|442.41|440.01|442.1|439.7|0
1649678480000|2022-04-11 12:01:20|442.57|440.17|441.94|439.54|442.57|440.17|441.94|439.54|0
1649678490000|2022-04-11 12:01:30|442.1|439.7|441.94|439.54|442.1|439.7|441.94|439.54|0
1649678500000|2022-04-11 12:01:40|442.1|439.7|442.25|439.85|442.25|439.85|442.1|439.7|0
1649678510000|2022-04-11 12:01:50|442.18|439.78|442.02|439.62|442.41|440.01|442.02|439.62|0
1649678520000|2022-04-11 12:02:00|442.1|439.7|442.1|439.7|442.1|439.7|441.87|439.47|0
1649678530000|2022-04-11 12:02:10|442.41|440.01|442.41|440.01|442.41|440.01|442.41|440.01|0
1649678540000|2022-04-11 12:02:20|442.57|440.17|443.19|440.79|443.19|440.79|442.57|440.17|0
1649678550000|2022-04-11 12:02:30|443.66|441.26|443.19|440.79|443.82|441.42|443.19|440.79|0
1649678560000|2022-04-11 12:02:40|443.35|440.95|443.19|440.79|443.35|440.95|443.19|440.79|0
1649678570000|2022-04-11 12:02:50|442.88|440.48|442.72|440.32|442.88|440.48|442.72|440.32|0
1649678580000|2022-04-11 12:03:00|442.57|440.17|442.25|439.85|442.57|440.17|442.25|439.85|0
1649678590000|2022-04-11 12:03:10|442.57|440.17|442.25|439.85|442.57|440.17|442.25|439.85|0
1649678600000|2022-04-11 12:03:20|442.33|439.93|442.25|439.85|442.33|439.93|442.18|439.78|0
1649678610000|2022-04-11 12:03:30|442.1|439.7|442.1|439.7|442.18|439.78|442.1|439.7|0
1649678620000|2022-04-11 12:03:40|442.25|439.85|442.41|440.01|442.41|440.01|442.25|439.85|0
1649678630000|2022-04-11 12:03:50|442.57|440.17|442.65|440.25|442.72|440.32|442.57|440.17|0
1649678640000|2022-04-11 12:04:00|442.56|440.16|442.72|440.32|442.72|440.32|442.56|440.16|0
1649678650000|2022-04-11 12:04:10|442.65|440.25|442.65|440.25|442.65|440.25|442.56|440.16|0
1649678660000|2022-04-11 12:04:20|442.56|440.16|442.33|439.93|442.56|440.16|442.33|439.93|0
1649678670000|2022-04-11 12:04:30|442.41|440.01|442.33|439.93|442.56|440.16|442.33|439.93|0
1649678680000|2022-04-11 12:04:40|442.25|439.85|442.18|439.78|442.25|439.85|442.18|439.78|0
1649678690000|2022-04-11 12:04:50|442.25|439.85|442.41|440.01|442.41|440.01|442.1|439.7|0
1649678700000|2022-04-11 12:05:00|442.56|440.16|442.41|440.01|442.56|440.16|442.41|440.01|0
1649678710000|2022-04-11 12:05:10|442.72|440.32|443.03|440.63|443.03|440.63|442.72|440.32|0
1649678720000|2022-04-11 12:05:20|442.88|440.48|442.88|440.48|442.88|440.48|442.88|440.48|0
1649678730000|2022-04-11 12:05:30|443.03|440.63|443.03|440.63|443.03|440.63|442.88|440.48|0
1649678740000|2022-04-11 12:05:40|443.19|440.79|443.35|440.95|443.35|440.95|443.19|440.79|0
1649678750000|2022-04-11 12:05:50|443.19|440.79|443.5|441.1|443.5|441.1|443.19|440.79|0
1649678760000|2022-04-11 12:06:00|443.66|441.26|443.66|441.26|443.66|441.26|443.66|441.26|0
1649678770000|2022-04-11 12:06:10|443.35|440.95|443.35|440.95|443.5|441.1|443.35|440.95|0
1649678780000|2022-04-11 12:06:20|443.66|441.26|443.74|441.34|443.82|441.42|443.66|441.26|0
1649678790000|2022-04-11 12:06:30|443.82|441.42|443.74|441.34|443.82|441.42|443.66|441.26|0
1649678800000|2022-04-11 12:06:40|443.66|441.26|443.74|441.34|443.74|441.34|443.5|441.1|0
1649678810000|2022-04-11 12:06:50|443.82|441.42|444.13|441.73|444.13|441.73|443.82|441.42|0
1649678820000|2022-04-11 12:07:00|443.97|441.57|444.13|441.73|444.13|441.73|443.97|441.57|0
1649678830000|2022-04-11 12:07:10|443.97|441.57|444.13|441.73|444.13|441.73|443.97|441.57|0
1649678840000|2022-04-11 12:07:20|443.97|441.57|443.81|441.41|443.97|441.57|443.81|441.41|0
1649678850000|2022-04-11 12:07:30|443.74|441.34|443.81|441.41|443.81|441.41|443.66|441.26|0
1649678860000|2022-04-11 12:07:40|443.97|441.57|443.81|441.41|443.97|441.57|443.81|441.41|0
1649678870000|2022-04-11 12:07:50|443.66|441.26|443.81|441.41|443.81|441.41|443.58|441.18|0
1649678880000|2022-04-11 12:08:00|443.66|441.26|443.66|441.26|443.66|441.26|443.66|441.26|0
1649678890000|2022-04-11 12:08:10|443.74|441.34|443.5|441.1|443.81|441.41|443.5|441.1|0
1649678900000|2022-04-11 12:08:20|443.35|440.95|443.35|440.95|443.5|441.1|443.35|440.95|0
1649678910000|2022-04-11 12:08:30|443.5|441.1|443.97|441.57|443.97|441.57|443.5|441.1|0
1649678920000|2022-04-11 12:08:40|443.81|441.41|444.13|441.73|444.13|441.73|443.81|441.41|0
1649678930000|2022-04-11 12:08:50|443.97|441.57|443.81|441.41|443.97|441.57|443.81|441.41|0
1649678940000|2022-04-11 12:09:00|444.05|441.65|445.85|443.45|445.85|443.45|444.05|441.65|0
1649678950000|2022-04-11 12:09:10|445.69|443.29|445.38|442.98|445.69|443.29|445.38|442.98|0
1649678960000|2022-04-11 12:09:20|445.46|443.06|445.22|442.82|445.69|443.29|445.22|442.82|0
1649678970000|2022-04-11 12:09:30|445.07|442.67|444.99|442.59|445.07|442.67|444.99|442.59|0
1649678980000|2022-04-11 12:09:40|445.07|442.67|445.07|442.67|445.07|442.67|444.91|442.51|0
1649678990000|2022-04-11 12:09:50|445.22|442.82|445.31|442.91|445.38|442.98|445.22|442.82|0
1649679000000|2022-04-11 12:10:00|445.54|443.14|445.38|442.98|445.54|443.14|445.38|442.98|0
1649679010000|2022-04-11 12:10:10|445.22|442.82|445.38|442.98|445.38|442.98|445.22|442.82|0
1649679020000|2022-04-11 12:10:20|445.69|443.29|445.85|443.45|445.85|443.45|445.69|443.29|0
1649679030000|2022-04-11 12:10:30|446.79|444.39|446.48|444.08|446.79|444.39|446.48|444.08|0
1649679040000|2022-04-11 12:10:40|446.64|444.24|446.48|444.08|446.72|444.32|446.48|444.08|0
1649679050000|2022-04-11 12:10:50|446.32|443.92|446.48|444.08|446.48|444.08|446.32|443.92|0
1649679060000|2022-04-11 12:11:00|446.32|443.92|446.48|444.08|446.48|444.08|446.32|443.92|0
1649679070000|2022-04-11 12:11:10|446.01|443.61|446.95|444.55|447.11|444.71|446.01|443.61|0
1649679080000|2022-04-11 12:11:20|446.79|444.39|446.79|444.39|446.95|444.55|446.79|444.39|0
1649679090000|2022-04-11 12:11:30|446.72|444.32|446.72|444.32|446.72|444.32|446.72|444.32|0
1649679100000|2022-04-11 12:11:40|446.64|444.24|446.48|444.08|446.64|444.24|446.48|444.08|0
1649679110000|2022-04-11 12:11:50|446.32|443.92|446.16|443.76|446.32|443.92|446.16|443.76|0
1649679120000|2022-04-11 12:12:00|446.32|443.92|446.16|443.76|446.32|443.92|446.16|443.76|0
1649679130000|2022-04-11 12:12:10|446.32|443.92|446.16|443.76|446.48|444.08|446.16|443.76|0
1649679140000|2022-04-11 12:12:20|446.01|443.61|445.69|443.29|446.01|443.61|445.69|443.29|0
1649679150000|2022-04-11 12:12:30|445.54|443.14|445.54|443.14|445.54|443.14|445.54|443.14|0
1649679160000|2022-04-11 12:12:40|445.38|442.98|445.54|443.14|445.54|443.14|445.38|442.98|0
1649679170000|2022-04-11 12:12:50|445.22|442.82|445.38|442.98|445.38|442.98|445.22|442.82|0
1649679180000|2022-04-11 12:13:00|445.54|443.14|445.54|443.14|445.54|443.14|445.38|442.98|0
1649679190000|2022-04-11 12:13:10|445.38|442.98|445.15|442.75|445.38|442.98|445.15|442.75|0
1649679200000|2022-04-11 12:13:20|445.22|442.82|445.07|442.67|445.22|442.82|445.07|442.67|0
1649679210000|2022-04-11 12:13:30|444.91|442.51|445.07|442.67|445.07|442.67|444.91|442.51|0
1649679230000|2022-04-11 12:13:50|445.15|442.75|445.38|442.98|445.38|442.98|445.15|442.75|0
1649679240000|2022-04-11 12:14:00|445.22|442.82|445.69|443.29|445.69|443.29|445.22|442.82|0
1649679250000|2022-04-11 12:14:10|445.54|443.14|445.22|442.82|445.54|443.14|445.22|442.82|0
1649679270000|2022-04-11 12:14:30|445.07|442.67|445.22|442.82|445.22|442.82|445.07|442.67|0
1649679280000|2022-04-11 12:14:40|444.91|442.51|444.75|442.35|444.91|442.51|444.75|442.35|0
1649679290000|2022-04-11 12:14:50|444.91|442.51|444.91|442.51|445.07|442.67|444.91|442.51|0
1649679300000|2022-04-11 12:15:00|445.07|442.67|445.22|442.82|445.38|442.98|445.07|442.67|0
1649679310000|2022-04-11 12:15:10|445.07|442.67|445.07|442.67|445.22|442.82|445.07|442.67|0
1649679320000|2022-04-11 12:15:20|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1649679330000|2022-04-11 12:15:30|445.07|442.67|444.68|442.28|445.07|442.67|444.68|442.28|0
1649679340000|2022-04-11 12:15:40|444.52|442.12|444.44|442.04|444.52|442.12|444.28|441.88|0
1649679350000|2022-04-11 12:15:50|444.52|442.12|444.59|442.19|444.59|442.19|444.52|442.12|0
1649679360000|2022-04-11 12:16:00|444.44|442.04|444.44|442.04|444.44|442.04|444.44|442.04|0
1649679370000|2022-04-11 12:16:10|444.52|442.12|444.59|442.19|444.59|442.19|444.52|442.12|0
1649679380000|2022-04-11 12:16:20|444.44|442.04|444.75|442.35|444.75|442.35|444.44|442.04|0
1649679390000|2022-04-11 12:16:30|444.68|442.28|444.75|442.35|444.75|442.35|444.68|442.28|0
1649679400000|2022-04-11 12:16:40|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1649679420000|2022-04-11 12:17:00|444.75|442.35|444.75|442.35|444.75|442.35|444.68|442.28|0
1649679430000|2022-04-11 12:17:10|444.59|442.19|444.68|442.28|444.68|442.28|444.59|442.19|0
1649679440000|2022-04-11 12:17:20|444.75|442.35|444.91|442.51|444.91|442.51|444.75|442.35|0
1649679450000|2022-04-11 12:17:30|444.83|442.43|444.91|442.51|444.91|442.51|444.83|442.43|0
1649679460000|2022-04-11 12:17:40|444.75|442.35|444.91|442.51|444.91|442.51|444.75|442.35|0
1649679470000|2022-04-11 12:17:50|444.75|442.35|444.91|442.51|444.91|442.51|444.75|442.35|0
1649679480000|2022-04-11 12:18:00|445.22|442.82|445.06|442.66|445.22|442.82|445.06|442.66|0
1649679490000|2022-04-11 12:18:10|445.22|442.82|445.06|442.66|445.22|442.82|445.06|442.66|0
1649679500000|2022-04-11 12:18:20|445.22|442.82|444.99|442.59|445.22|442.82|444.99|442.59|0
1649679510000|2022-04-11 12:18:30|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1649679520000|2022-04-11 12:18:40|444.91|442.51|445.22|442.82|445.22|442.82|444.91|442.51|0
1649679530000|2022-04-11 12:18:50|445.69|443.29|445.62|443.22|445.69|443.29|445.53|443.13|0
1649679540000|2022-04-11 12:19:00|445.69|443.29|446.16|443.76|446.16|443.76|445.69|443.29|0
1649679550000|2022-04-11 12:19:10|446.01|443.61|446.01|443.61|446.09|443.69|445.85|443.45|0
1649679560000|2022-04-11 12:19:20|445.85|443.45|445.06|442.66|445.85|443.45|445.06|442.66|0
1649679570000|2022-04-11 12:19:30|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1649679580000|2022-04-11 12:19:40|445.06|442.66|445.15|442.75|445.3|442.9|445.06|442.66|0
1649679590000|2022-04-11 12:19:50|445.22|442.82|445.22|442.82|445.46|443.06|445.22|442.82|0
1649679600000|2022-04-11 12:20:00|445.06|442.66|444.91|442.51|445.06|442.66|444.91|442.51|0
1649679610000|2022-04-11 12:20:10|445.06|442.66|444.91|442.51|445.06|442.66|444.91|442.51|0
1649679620000|2022-04-11 12:20:20|445.06|442.66|445.22|442.82|445.3|442.9|445.06|442.66|0
1649679630000|2022-04-11 12:20:30|445.06|442.66|445.22|442.82|445.22|442.82|445.06|442.66|0
1649679640000|2022-04-11 12:20:40|445.06|442.66|445.06|442.66|445.22|442.82|445.06|442.66|0
1649679650000|2022-04-11 12:20:50|445.22|442.82|445.38|442.98|445.38|442.98|445.22|442.82|0
1649679660000|2022-04-11 12:21:00|445.22|442.82|445.22|442.82|445.3|442.9|445.22|442.82|0
1649679670000|2022-04-11 12:21:10|445.06|442.66|444.91|442.51|445.06|442.66|444.91|442.51|0
1649679680000|2022-04-11 12:21:20|444.83|442.43|444.91|442.51|444.91|442.51|444.75|442.35|0
1649679690000|2022-04-11 12:21:30|444.75|442.35|444.91|442.51|445.06|442.66|444.75|442.35|0
1649679700000|2022-04-11 12:21:40|445.06|442.66|444.91|442.51|445.06|442.66|444.75|442.35|0
1649679710000|2022-04-11 12:21:50|444.75|442.35|445.22|442.82|445.22|442.82|444.75|442.35|0
1649679720000|2022-04-11 12:22:00|445.38|442.98|445.38|442.98|445.38|442.98|445.38|442.98|0
1649679730000|2022-04-11 12:22:10|446.32|443.92|446.32|443.92|446.32|443.92|446.24|443.84|0
1649679740000|2022-04-11 12:22:20|446.48|444.08|446.63|444.23|446.63|444.23|446.48|444.08|0
1649679750000|2022-04-11 12:22:30|446.32|443.92|446.32|443.92|446.48|444.08|446.32|443.92|0
1649679760000|2022-04-11 12:22:40|446.16|443.76|446.32|443.92|446.32|443.92|446.16|443.76|0
1649679770000|2022-04-11 12:22:50|446.16|443.76|446.32|443.92|446.32|443.92|446.16|443.76|0
1649679780000|2022-04-11 12:23:00|446.48|444.08|446.32|443.92|446.48|444.08|446.32|443.92|0
1649679790000|2022-04-11 12:23:10|446.16|443.76|446.16|443.76|446.16|443.76|446.16|443.76|0
1649679800000|2022-04-11 12:23:20|446.4|444|446.32|443.92|446.4|444|446.32|443.92|0
1649679810000|2022-04-11 12:23:30|446.16|443.76|446.16|443.76|446.32|443.92|446.16|443.76|0
1649679820000|2022-04-11 12:23:40|446.32|443.92|446.32|443.92|446.32|443.92|446.32|443.92|0
1649679830000|2022-04-11 12:23:50|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1649679840000|2022-04-11 12:24:00|446.95|444.55|447.89|445.49|448.05|445.65|446.95|444.55|0
1649679850000|2022-04-11 12:24:10|447.73|445.33|447.42|445.02|447.73|445.33|447.42|445.02|0
1649679860000|2022-04-11 12:24:20|447.26|444.86|447.5|445.1|447.73|445.33|447.26|444.86|0
1649679870000|2022-04-11 12:24:30|447.34|444.94|447.26|444.86|447.34|444.94|447.1|444.7|0
1649679880000|2022-04-11 12:24:40|447.58|445.18|447.66|445.26|447.73|445.33|447.58|445.18|0
1649679890000|2022-04-11 12:24:50|447.89|445.49|447.58|445.18|447.89|445.49|447.58|445.18|0
1649679900000|2022-04-11 12:25:00|447.57|445.17|447.73|445.33|447.73|445.33|447.57|445.17|0
1649679910000|2022-04-11 12:25:10|447.42|445.02|447.26|444.86|447.42|445.02|447.26|444.86|0
1649679920000|2022-04-11 12:25:20|447.18|444.78|447.26|444.86|447.26|444.86|447.1|444.7|0
1649679930000|2022-04-11 12:25:30|447.42|445.02|447.26|444.86|447.42|445.02|447.26|444.86|0
1649679940000|2022-04-11 12:25:40|447.34|444.94|447.42|445.02|447.57|445.17|447.34|444.94|0
1649679950000|2022-04-11 12:25:50|447.5|445.1|447.57|445.17|447.73|445.33|447.42|445.02|0
1649679960000|2022-04-11 12:26:00|447.26|444.86|447.1|444.7|447.26|444.86|447.1|444.7|0
1649679970000|2022-04-11 12:26:10|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649679980000|2022-04-11 12:26:20|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1649679990000|2022-04-11 12:26:30|446.32|443.92|446.32|443.92|446.32|443.92|446.16|443.76|0
1649680000000|2022-04-11 12:26:40|446.47|444.07|446.4|444|446.47|444.07|446.4|444|0
1649680010000|2022-04-11 12:26:50|446.32|443.92|446.47|444.07|446.47|444.07|446.16|443.76|0
1649680020000|2022-04-11 12:27:00|446.32|443.92|446.32|443.92|446.47|444.07|446.32|443.92|0
1649680030000|2022-04-11 12:27:10|446.16|443.76|446.32|443.92|446.32|443.92|446.16|443.76|0
1649680040000|2022-04-11 12:27:20|446.24|443.84|446.32|443.92|446.32|443.92|446.16|443.76|0
1649680050000|2022-04-11 12:27:30|446.4|444|446.47|444.07|446.47|444.07|446.16|443.76|0
1649680060000|2022-04-11 12:27:40|446.63|444.23|446.63|444.23|446.79|444.39|446.63|444.23|0
1649680070000|2022-04-11 12:27:50|446.87|444.47|446.63|444.23|446.87|444.47|446.63|444.23|0
1649680080000|2022-04-11 12:28:00|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1649680090000|2022-04-11 12:28:10|446.79|444.39|446.87|444.47|446.94|444.54|446.79|444.39|0
1649680100000|2022-04-11 12:28:20|446.79|444.39|446.79|444.39|446.94|444.54|446.79|444.39|0
1649680110000|2022-04-11 12:28:30|446.94|444.54|446.79|444.39|446.94|444.54|446.79|444.39|0
1649680120000|2022-04-11 12:28:40|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649680130000|2022-04-11 12:28:50|446.47|444.07|446.4|444|446.47|444.07|446.32|443.92|0
1649680140000|2022-04-11 12:29:00|446.47|444.07|446.47|444.07|446.63|444.23|446.47|444.07|0
1649680150000|2022-04-11 12:29:10|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649680170000|2022-04-11 12:29:30|446.47|444.07|446.47|444.07|446.63|444.23|446.47|444.07|0
1649680180000|2022-04-11 12:29:40|446.63|444.23|447.1|444.7|447.26|444.86|446.63|444.23|0
1649680190000|2022-04-11 12:29:50|447.18|444.78|447.18|444.78|447.26|444.86|447.1|444.7|0
1649680200000|2022-04-11 12:30:00|447.1|444.7|446.55|444.15|447.1|444.7|446.47|444.07|0
1649680210000|2022-04-11 12:30:10|446.94|444.54|447.57|445.17|447.57|445.17|446.94|444.54|0
1649680220000|2022-04-11 12:30:20|447.73|445.33|447.57|445.17|447.73|445.33|447.57|445.17|0
1649680230000|2022-04-11 12:30:30|447.73|445.33|447.57|445.17|447.73|445.33|447.57|445.17|0
1649680240000|2022-04-11 12:30:40|447.26|444.86|446.94|444.54|447.26|444.86|446.94|444.54|0
1649680250000|2022-04-11 12:30:50|446.79|444.39|446.79|444.39|446.79|444.39|446.63|444.23|0
1649680260000|2022-04-11 12:31:00|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1649680270000|2022-04-11 12:31:10|446.63|444.23|446.63|444.23|446.63|444.23|446.32|443.92|0
1649680280000|2022-04-11 12:31:20|446.55|444.15|446.31|443.91|446.55|444.15|446.31|443.91|0
1649680290000|2022-04-11 12:31:30|446.24|443.84|446.31|443.91|446.31|443.91|446.24|443.84|0
1649680300000|2022-04-11 12:31:40|446.16|443.76|446.24|443.84|446.24|443.84|446.16|443.76|0
1649680310000|2022-04-11 12:31:50|446.31|443.91|446.79|444.39|446.79|444.39|446.24|443.84|0
1649680320000|2022-04-11 12:32:00|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1649680330000|2022-04-11 12:32:10|446.4|444|446.63|444.23|446.63|444.23|446.4|444|0
1649680340000|2022-04-11 12:32:20|446.47|444.07|446.47|444.07|446.55|444.15|446.47|444.07|0
1649680350000|2022-04-11 12:32:30|446.4|444|446.31|443.91|446.4|444|446.31|443.91|0
1649680360000|2022-04-11 12:32:40|446.16|443.76|446.31|443.91|446.31|443.91|446.16|443.76|0
1649680370000|2022-04-11 12:32:50|446|443.6|446.31|443.91|446.31|443.91|446|443.6|0
1649680380000|2022-04-11 12:33:00|446.24|443.84|446.31|443.91|446.31|443.91|446.16|443.76|0
1649680390000|2022-04-11 12:33:10|446.4|444|446.47|444.07|446.47|444.07|446.4|444|0
1649680400000|2022-04-11 12:33:20|446.31|443.91|446.47|444.07|446.47|444.07|446.31|443.91|0
1649680410000|2022-04-11 12:33:30|446.63|444.23|446.31|443.91|446.63|444.23|446.31|443.91|0
1649680420000|2022-04-11 12:33:40|446.47|444.07|446.16|443.76|446.47|444.07|446.16|443.76|0
1649680430000|2022-04-11 12:33:50|446.08|443.68|445.84|443.44|446.08|443.68|445.84|443.44|0
1649680440000|2022-04-11 12:34:00|445.53|443.13|445.69|443.29|445.69|443.29|445.53|443.13|0
1649680450000|2022-04-11 12:34:10|445.53|443.13|445.84|443.44|445.84|443.44|445.53|443.13|0
1649680460000|2022-04-11 12:34:20|445.69|443.29|445.69|443.29|445.84|443.44|445.69|443.29|0
1649680470000|2022-04-11 12:34:30|445.53|443.13|445.84|443.44|445.84|443.44|445.53|443.13|0
1649680480000|2022-04-11 12:34:40|446|443.6|446.31|443.91|446.31|443.91|446|443.6|0
1649680490000|2022-04-11 12:34:50|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1649680500000|2022-04-11 12:35:00|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1649680510000|2022-04-11 12:35:10|446.24|443.84|446.08|443.68|446.24|443.84|446.08|443.68|0
1649680520000|2022-04-11 12:35:20|445.84|443.44|445.69|443.29|445.84|443.44|445.69|443.29|0
1649680530000|2022-04-11 12:35:30|445.84|443.44|445.69|443.29|445.84|443.44|445.69|443.29|0
1649680540000|2022-04-11 12:35:40|445.61|443.21|445.61|443.21|445.61|443.21|445.53|443.13|0
1649680550000|2022-04-11 12:35:50|445.53|443.13|445.69|443.29|445.69|443.29|445.53|443.13|0
1649680560000|2022-04-11 12:36:00|445.53|443.13|445.53|443.13|445.53|443.13|445.53|443.13|0
1649680570000|2022-04-11 12:36:10|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1649680590000|2022-04-11 12:36:30|446|443.6|445.92|443.52|446|443.6|445.92|443.52|0
1649680600000|2022-04-11 12:36:40|445.84|443.44|445.92|443.52|445.92|443.52|445.84|443.44|0
1649680610000|2022-04-11 12:36:50|446|443.6|446.16|443.76|446.16|443.76|446|443.6|0
1649680620000|2022-04-11 12:37:00|446|443.6|446.47|444.07|446.47|444.07|446|443.6|0
1649680630000|2022-04-11 12:37:10|446.78|444.38|446.63|444.23|446.78|444.38|446.63|444.23|0
1649680640000|2022-04-11 12:37:20|446.47|444.07|446.63|444.23|446.78|444.38|446.47|444.07|0
1649680650000|2022-04-11 12:37:30|446.94|444.54|446.94|444.54|447.1|444.7|446.94|444.54|0
1649680660000|2022-04-11 12:37:40|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1649680670000|2022-04-11 12:37:50|446.94|444.54|447.1|444.7|447.1|444.7|446.94|444.54|0
1649680680000|2022-04-11 12:38:00|447.26|444.86|447.1|444.7|447.26|444.86|447.1|444.7|0
1649680690000|2022-04-11 12:38:10|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1649680700000|2022-04-11 12:38:20|447.1|444.7|446.94|444.54|447.1|444.7|446.94|444.54|0
1649680710000|2022-04-11 12:38:30|446.78|444.38|446.94|444.54|446.94|444.54|446.78|444.38|0
1649680730000|2022-04-11 12:38:50|446.78|444.38|446.94|444.54|446.94|444.54|446.78|444.38|0
1649680740000|2022-04-11 12:39:00|447.1|444.7|446.78|444.38|447.1|444.7|446.78|444.38|0
1649680750000|2022-04-11 12:39:10|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1649680760000|2022-04-11 12:39:20|446.78|444.38|447.26|444.86|447.26|444.86|446.78|444.38|0
1649680770000|2022-04-11 12:39:30|447.1|444.7|447.02|444.62|447.1|444.7|447.02|444.62|0
1649680780000|2022-04-11 12:39:40|447.1|444.7|447.41|445.01|447.41|445.01|447.1|444.7|0
1649680790000|2022-04-11 12:39:50|447.26|444.86|447.41|445.01|447.41|445.01|447.26|444.86|0
1649680800000|2022-04-11 12:40:00|447.1|444.7|447.25|444.85|447.25|444.85|447.1|444.7|0
1649680810000|2022-04-11 12:40:10|447.1|444.7|447.57|445.17|447.57|445.17|447.1|444.7|0
1649680820000|2022-04-11 12:40:20|447.88|445.48|447.88|445.48|447.88|445.48|447.88|445.48|0
1649680830000|2022-04-11 12:40:30|447.73|445.33|447.88|445.48|447.88|445.48|447.73|445.33|0
1649680840000|2022-04-11 12:40:40|447.73|445.33|447.57|445.17|447.73|445.33|447.41|445.01|0
1649680850000|2022-04-11 12:40:50|447.25|444.85|446.86|444.46|447.25|444.85|446.63|444.23|0
1649680860000|2022-04-11 12:41:00|446.78|444.38|446.47|444.07|446.78|444.38|446.47|444.07|0
1649680870000|2022-04-11 12:41:10|446.31|443.91|446.63|444.23|446.63|444.23|446.31|443.91|0
1649680880000|2022-04-11 12:41:20|446.55|444.15|446.31|443.91|446.55|444.15|446.31|443.91|0
1649680890000|2022-04-11 12:41:30|446.15|443.75|446.47|444.07|446.47|444.07|446.15|443.75|0
1649680900000|2022-04-11 12:41:40|446.39|443.99|446.47|444.07|446.47|444.07|446.31|443.91|0
1649680910000|2022-04-11 12:41:50|446.31|443.91|446.15|443.75|446.31|443.91|446.15|443.75|0
1649680920000|2022-04-11 12:42:00|446.31|443.91|446.15|443.75|446.31|443.91|446.15|443.75|0
1649680930000|2022-04-11 12:42:10|446.24|443.84|446.31|443.91|446.31|443.91|446.15|443.75|0
1649680940000|2022-04-11 12:42:20|446.39|443.99|446.47|444.07|446.47|444.07|446.39|443.99|0
1649680950000|2022-04-11 12:42:30|446.31|443.91|446.55|444.15|446.55|444.15|446.31|443.91|0
1649680960000|2022-04-11 12:42:40|446.63|444.23|446.31|443.91|446.63|444.23|446.31|443.91|0
1649680970000|2022-04-11 12:42:50|446.47|444.07|446.31|443.91|446.47|444.07|446.31|443.91|0
1649680980000|2022-04-11 12:43:00|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1649681000000|2022-04-11 12:43:20|446.62|444.22|446.47|444.07|446.62|444.22|446.47|444.07|0
1649681010000|2022-04-11 12:43:30|446.55|444.15|446.31|443.91|446.55|444.15|446.31|443.91|0
1649681020000|2022-04-11 12:43:40|446.39|443.99|446.31|443.91|446.47|444.07|446.31|443.91|0
1649681030000|2022-04-11 12:43:50|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1649681040000|2022-04-11 12:44:00|446.31|443.91|446.15|443.75|446.31|443.91|446.15|443.75|0
1649681050000|2022-04-11 12:44:10|446.39|443.99|446.47|444.07|446.47|444.07|446.31|443.91|0
1649681060000|2022-04-11 12:44:20|446.39|443.99|446|443.6|446.39|443.99|446|443.6|0
1649681070000|2022-04-11 12:44:30|446.15|443.75|446.31|443.91|446.31|443.91|446.08|443.68|0
1649681080000|2022-04-11 12:44:40|446.15|443.75|446.15|443.75|446.15|443.75|446.15|443.75|0
1649681090000|2022-04-11 12:44:50|445.68|443.28|445.68|443.28|445.76|443.36|445.68|443.28|0
1649681100000|2022-04-11 12:45:00|445.37|442.97|444.9|442.5|445.37|442.97|444.9|442.5|0
1649681110000|2022-04-11 12:45:10|445.05|442.65|444.74|442.34|445.05|442.65|444.74|442.34|0
1649681120000|2022-04-11 12:45:20|445.05|442.65|445.21|442.81|445.21|442.81|445.05|442.65|0
1649681130000|2022-04-11 12:45:30|445.05|442.65|445.21|442.81|445.21|442.81|444.9|442.5|0
1649681140000|2022-04-11 12:45:40|445.05|442.65|445.21|442.81|445.21|442.81|445.05|442.65|0
1649681150000|2022-04-11 12:45:50|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1649681160000|2022-04-11 12:46:00|445.21|442.81|445.05|442.65|445.21|442.81|444.9|442.5|0
1649681170000|2022-04-11 12:46:10|444.9|442.5|444.9|442.5|444.9|442.5|444.9|442.5|0
1649681180000|2022-04-11 12:46:20|444.58|442.18|444.74|442.34|444.74|442.34|444.58|442.18|0
1649681200000|2022-04-11 12:46:40|444.58|442.18|444.58|442.18|444.58|442.18|444.58|442.18|0
1649681210000|2022-04-11 12:46:50|444.43|442.03|444.58|442.18|444.82|442.42|444.43|442.03|0
1649681220000|2022-04-11 12:47:00|444.74|442.34|444.74|442.34|444.9|442.5|444.74|442.34|0
1649681230000|2022-04-11 12:47:10|444.58|442.18|444.27|441.87|444.74|442.34|444.27|441.87|0
1649681240000|2022-04-11 12:47:20|444.9|442.5|444.58|442.18|444.9|442.5|444.58|442.18|0
1649681250000|2022-04-11 12:47:30|444.66|442.26|444.58|442.18|444.9|442.5|444.58|442.18|0
1649681260000|2022-04-11 12:47:40|444.74|442.34|444.74|442.34|444.9|442.5|444.74|442.34|0
1649681270000|2022-04-11 12:47:50|444.66|442.26|444.74|442.34|444.9|442.5|444.66|442.26|0
1649681280000|2022-04-11 12:48:00|444.9|442.5|444.74|442.34|444.9|442.5|444.74|442.34|0
1649681290000|2022-04-11 12:48:10|444.58|442.18|444.43|442.03|444.58|442.18|444.43|442.03|0
1649681300000|2022-04-11 12:48:20|444.58|442.18|444.58|442.18|444.58|442.18|444.58|442.18|0
1649681310000|2022-04-11 12:48:30|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1649681320000|2022-04-11 12:48:40|444.58|442.18|444.11|441.71|444.58|442.18|444.11|441.71|0
1649681330000|2022-04-11 12:48:50|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1649681340000|2022-04-11 12:49:00|444.43|442.03|444.11|441.71|444.43|442.03|443.96|441.56|0
1649681350000|2022-04-11 12:49:10|443.96|441.56|444.11|441.71|444.11|441.71|443.96|441.56|0
1649681360000|2022-04-11 12:49:20|443.96|441.56|443.8|441.4|443.96|441.56|443.8|441.4|0
1649681370000|2022-04-11 12:49:30|443.64|441.24|443.49|441.09|443.8|441.4|443.49|441.09|0
1649681380000|2022-04-11 12:49:40|443.57|441.17|443.8|441.4|443.96|441.56|443.57|441.17|0
1649681390000|2022-04-11 12:49:50|443.96|441.56|443.96|441.56|443.96|441.56|443.88|441.48|0
1649681400000|2022-04-11 12:50:00|444.11|441.71|443.8|441.4|444.11|441.71|443.8|441.4|0
1649681410000|2022-04-11 12:50:10|443.96|441.56|444.11|441.71|444.11|441.71|443.96|441.56|0
1649681420000|2022-04-11 12:50:20|443.96|441.56|444.11|441.71|444.11|441.71|443.96|441.56|0
1649681430000|2022-04-11 12:50:30|443.64|441.24|443.8|441.4|443.88|441.48|443.64|441.24|0
1649681440000|2022-04-11 12:50:40|443.96|441.56|443.96|441.56|443.96|441.56|443.88|441.48|0
1649681450000|2022-04-11 12:50:50|444.11|441.71|444.11|441.71|444.11|441.71|444.11|441.71|0
1649681460000|2022-04-11 12:51:00|443.96|441.56|444.19|441.79|444.19|441.79|443.96|441.56|0
1649681470000|2022-04-11 12:51:10|444.11|441.71|444.11|441.71|444.11|441.71|444.11|441.71|0
1649681480000|2022-04-11 12:51:20|443.96|441.56|443.8|441.4|443.96|441.56|443.8|441.4|0
1649681490000|2022-04-11 12:51:30|443.96|441.56|443.64|441.24|443.96|441.56|443.64|441.24|0
1649681510000|2022-04-11 12:51:50|443.49|441.09|443.64|441.24|443.64|441.24|443.49|441.09|0
1649681530000|2022-04-11 12:52:10|443.8|441.4|443.96|441.56|443.96|441.56|443.8|441.4|0
1649681550000|2022-04-11 12:52:30|444.11|441.71|444.27|441.87|444.27|441.87|444.11|441.71|0
1649681560000|2022-04-11 12:52:40|444.11|441.71|444.11|441.71|444.27|441.87|444.11|441.71|0
1649681570000|2022-04-11 12:52:50|444.19|441.79|443.8|441.4|444.27|441.87|443.8|441.4|0
1649681580000|2022-04-11 12:53:00|443.95|441.55|443.95|441.55|443.95|441.55|443.95|441.55|0
1649681590000|2022-04-11 12:53:10|444.11|441.71|444.11|441.71|444.11|441.71|444.11|441.71|0
1649681600000|2022-04-11 12:53:20|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1649681610000|2022-04-11 12:53:30|444.11|441.71|444.11|441.71|444.11|441.71|444.11|441.71|0
1649681620000|2022-04-11 12:53:40|443.95|441.55|442.51|440.11|444.11|441.71|442.51|440.11|0
1649681630000|2022-04-11 12:53:50|442.67|440.27|442.83|440.43|442.83|440.43|442.67|440.27|0
1649681650000|2022-04-11 12:54:10|442.98|440.58|442.67|440.27|442.98|440.58|442.67|440.27|0
1649681660000|2022-04-11 12:54:20|442.83|440.43|442.83|440.43|442.98|440.58|442.83|440.43|0
1649681670000|2022-04-11 12:54:30|442.98|440.58|442.98|440.58|442.98|440.58|442.98|440.58|0
1649681680000|2022-04-11 12:54:40|442.83|440.43|442.98|440.58|442.98|440.58|442.83|440.43|0
1649681690000|2022-04-11 12:54:50|442.67|440.27|442.83|440.43|442.83|440.43|442.67|440.27|0
1649681700000|2022-04-11 12:55:00|442.98|440.58|442.51|440.11|442.98|440.58|442.51|440.11|0
1649681710000|2022-04-11 12:55:10|442.2|439.8|442.51|440.11|442.51|440.11|442.2|439.8|0
1649681720000|2022-04-11 12:55:20|442.28|439.88|442.51|440.11|442.51|440.11|442.28|439.88|0
1649681730000|2022-04-11 12:55:30|442.35|439.95|442.51|440.11|442.51|440.11|442.35|439.95|0
1649681740000|2022-04-11 12:55:40|442.67|440.27|442.67|440.27|442.75|440.35|442.67|440.27|0
1649681750000|2022-04-11 12:55:50|442.83|440.43|442.98|440.58|442.98|440.58|442.83|440.43|0
1649681760000|2022-04-11 12:56:00|442.91|440.51|442.83|440.43|442.91|440.51|442.83|440.43|0
1649681770000|2022-04-11 12:56:10|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1649681780000|2022-04-11 12:56:20|442.98|440.58|442.83|440.43|442.98|440.58|442.67|440.27|0
1649681790000|2022-04-11 12:56:30|442.67|440.27|442.83|440.43|442.83|440.43|442.67|440.27|0
1649681800000|2022-04-11 12:56:40|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1649681810000|2022-04-11 12:56:50|442.51|440.11|442.04|439.64|442.51|440.11|441.88|439.48|0
1649681820000|2022-04-11 12:57:00|442.2|439.8|442.04|439.64|442.2|439.8|442.04|439.64|0
1649681830000|2022-04-11 12:57:10|441.88|439.48|442.04|439.64|442.04|439.64|441.88|439.48|0
1649681840000|2022-04-11 12:57:20|441.73|439.33|441.88|439.48|441.88|439.48|441.73|439.33|0
1649681850000|2022-04-11 12:57:30|442.2|439.8|442.51|440.11|442.51|440.11|442.2|439.8|0
1649681860000|2022-04-11 12:57:40|442.67|440.27|442.98|440.58|442.98|440.58|442.67|440.27|0
1649681870000|2022-04-11 12:57:50|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1649681880000|2022-04-11 12:58:00|442.98|440.58|443.14|440.74|443.14|440.74|442.98|440.58|0
1649681890000|2022-04-11 12:58:10|442.98|440.58|442.98|440.58|442.98|440.58|442.98|440.58|0
1649681900000|2022-04-11 12:58:20|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1649681910000|2022-04-11 12:58:30|442.67|440.27|442.51|440.11|442.67|440.27|442.51|440.11|0
1649681920000|2022-04-11 12:58:40|442.67|440.27|442.82|440.42|442.82|440.42|442.67|440.27|0
1649681930000|2022-04-11 12:58:50|442.98|440.58|442.98|440.58|442.98|440.58|442.98|440.58|0
1649681940000|2022-04-11 12:59:00|442.82|440.42|442.82|440.42|442.91|440.51|442.82|440.42|0
1649681950000|2022-04-11 12:59:10|442.91|440.51|442.98|440.58|442.98|440.58|442.91|440.51|0
1649681960000|2022-04-11 12:59:20|443.14|440.74|443.14|440.74|443.14|440.74|443.14|440.74|0
1649681970000|2022-04-11 12:59:30|442.98|440.58|442.98|440.58|442.98|440.58|442.98|440.58|0
1649681980000|2022-04-11 12:59:40|442.82|440.42|442.98|440.58|442.98|440.58|442.82|440.42|0
1649681990000|2022-04-11 12:59:50|443.14|440.74|443.29|440.89|443.29|440.89|442.98|440.58|0
1649682000000|2022-04-11 13:00:00|443.14|440.74|442.67|440.27|443.14|440.74|442.67|440.27|0
1649682010000|2022-04-11 13:00:10|443.06|440.66|442.98|440.58|443.14|440.74|442.98|440.58|0
1649682020000|2022-04-11 13:00:20|442.82|440.42|442.82|440.42|442.98|440.58|442.82|440.42|0
1649682030000|2022-04-11 13:00:30|442.67|440.27|442.67|440.27|442.67|440.27|442.51|440.11|0
1649682040000|2022-04-11 13:00:40|442.82|440.42|443.14|440.74|443.14|440.74|442.82|440.42|0
1649682050000|2022-04-11 13:00:50|443.29|440.89|443.29|440.89|443.29|440.89|443.29|440.89|0
1649682060000|2022-04-11 13:01:00|443.14|440.74|443.29|440.89|443.29|440.89|443.14|440.74|0
1649682070000|2022-04-11 13:01:10|443.45|441.05|443.29|440.89|443.45|441.05|443.29|440.89|0
1649682080000|2022-04-11 13:01:20|443.14|440.74|442.82|440.42|443.14|440.74|442.82|440.42|0
1649682090000|2022-04-11 13:01:30|442.67|440.27|442.51|440.11|442.67|440.27|442.51|440.11|0
1649682100000|2022-04-11 13:01:40|442.35|439.95|442.35|439.95|442.35|439.95|442.35|439.95|0
1649682110000|2022-04-11 13:01:50|442.04|439.64|442.35|439.95|442.35|439.95|442.04|439.64|0
1649682120000|2022-04-11 13:02:00|442.51|440.11|442.35|439.95|442.51|440.11|442.35|439.95|0
1649682130000|2022-04-11 13:02:10|442.2|439.8|442.04|439.64|442.2|439.8|442.04|439.64|0
1649682140000|2022-04-11 13:02:20|442.2|439.8|442.2|439.8|442.2|439.8|442.04|439.64|0
1649682150000|2022-04-11 13:02:30|442.04|439.64|442.2|439.8|442.2|439.8|442.04|439.64|0
1649682160000|2022-04-11 13:02:40|442.04|439.64|442.35|439.95|442.35|439.95|442.04|439.64|0
1649682170000|2022-04-11 13:02:50|442.51|440.11|442.35|439.95|442.51|440.11|442.35|439.95|0
1649682180000|2022-04-11 13:03:00|442.51|440.11|442.35|439.95|442.51|440.11|442.35|439.95|0
1649682190000|2022-04-11 13:03:10|442.51|440.11|442.51|440.11|442.51|440.11|442.51|440.11|0
1649682200000|2022-04-11 13:03:20|442.35|439.95|442.2|439.8|442.35|439.95|442.2|439.8|0
1649682220000|2022-04-11 13:03:40|442.04|439.64|441.57|439.17|442.04|439.64|441.57|439.17|0
1649682230000|2022-04-11 13:03:50|441.65|439.25|441.72|439.32|441.72|439.32|441.57|439.17|0
1649682240000|2022-04-11 13:04:00|441.65|439.25|442.67|440.27|442.67|440.27|441.65|439.25|0
1649682250000|2022-04-11 13:04:10|442.51|440.11|442.67|440.27|442.67|440.27|442.51|440.11|0
1649682270000|2022-04-11 13:04:30|442.82|440.42|442.67|440.27|442.82|440.42|442.67|440.27|0
1649682280000|2022-04-11 13:04:40|442.51|440.11|442.51|440.11|442.51|440.11|442.51|440.11|0
1649682290000|2022-04-11 13:04:50|442.35|439.95|441.88|439.48|442.35|439.95|441.88|439.48|0
1649682300000|2022-04-11 13:05:00|442.04|439.64|442.04|439.64|442.04|439.64|441.88|439.48|0
1649682310000|2022-04-11 13:05:10|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1649682320000|2022-04-11 13:05:20|442.35|439.95|442.28|439.88|442.35|439.95|442.19|439.79|0
1649682330000|2022-04-11 13:05:30|442.19|439.79|442.35|439.95|442.35|439.95|442.04|439.64|0
1649682350000|2022-04-11 13:05:50|442.28|439.88|442.35|439.95|442.35|439.95|442.28|439.88|0
1649682360000|2022-04-11 13:06:00|442.51|440.11|442.75|440.35|442.82|440.42|442.51|440.11|0
1649682370000|2022-04-11 13:06:10|442.66|440.26|442.82|440.42|442.82|440.42|442.66|440.26|0
1649682380000|2022-04-11 13:06:20|442.66|440.26|442.51|440.11|442.82|440.42|442.51|440.11|0
1649682390000|2022-04-11 13:06:30|442.66|440.26|442.51|440.11|442.66|440.26|442.51|440.11|0
1649682400000|2022-04-11 13:06:40|442.59|440.19|442.35|439.95|442.59|440.19|442.35|439.95|0
1649682410000|2022-04-11 13:06:50|442.51|440.11|442.43|440.03|442.51|440.11|442.35|439.95|0
1649682420000|2022-04-11 13:07:00|442.35|439.95|442.82|440.42|442.82|440.42|442.35|439.95|0
1649682430000|2022-04-11 13:07:10|442.75|440.35|442.82|440.42|442.82|440.42|442.75|440.35|0
1649682440000|2022-04-11 13:07:20|442.66|440.26|442.98|440.58|442.98|440.58|442.66|440.26|0
1649682450000|2022-04-11 13:07:30|443.14|440.74|443.14|440.74|443.14|440.74|443.14|440.74|0
1649682460000|2022-04-11 13:07:40|443.29|440.89|443.29|440.89|443.29|440.89|443.14|440.74|0
1649682470000|2022-04-11 13:07:50|443.06|440.66|442.66|440.26|443.13|440.73|442.66|440.26|0
1649682480000|2022-04-11 13:08:00|442.82|440.42|442.75|440.35|442.82|440.42|442.75|440.35|0
1649682490000|2022-04-11 13:08:10|442.9|440.5|442.66|440.26|442.9|440.5|442.66|440.26|0
1649682500000|2022-04-11 13:08:20|442.82|440.42|442.66|440.26|442.82|440.42|442.66|440.26|0
1649682510000|2022-04-11 13:08:30|442.98|440.58|443.45|441.05|443.45|441.05|442.98|440.58|0
1649682520000|2022-04-11 13:08:40|443.76|441.36|443.61|441.21|443.76|441.36|443.61|441.21|0
1649682530000|2022-04-11 13:08:50|443.45|441.05|443.29|440.89|443.45|441.05|443.13|440.73|0
1649682540000|2022-04-11 13:09:00|443.13|440.73|443.45|441.05|443.45|441.05|443.13|440.73|0
1649682550000|2022-04-11 13:09:10|443.61|441.21|443.45|441.05|443.61|441.21|443.45|441.05|0
1649682560000|2022-04-11 13:09:20|443.29|440.89|443.29|440.89|443.29|440.89|443.13|440.73|0
1649682570000|2022-04-11 13:09:30|443.61|441.21|443.61|441.21|443.61|441.21|443.61|441.21|0
1649682580000|2022-04-11 13:09:40|443.45|441.05|443.45|441.05|443.61|441.21|443.45|441.05|0
1649682590000|2022-04-11 13:09:50|443.53|441.13|443.76|441.36|443.76|441.36|443.53|441.13|0
1649682600000|2022-04-11 13:10:00|443.92|441.52|444|441.6|444.08|441.68|443.92|441.52|0
1649682610000|2022-04-11 13:10:10|443.76|441.36|443.45|441.05|443.76|441.36|443.45|441.05|0
1649682620000|2022-04-11 13:10:20|443.61|441.21|443.61|441.21|443.61|441.21|443.61|441.21|0
1649682630000|2022-04-11 13:10:30|443.76|441.36|443.92|441.52|443.92|441.52|443.76|441.36|0
1649682640000|2022-04-11 13:10:40|443.76|441.36|443.92|441.52|443.92|441.52|443.76|441.36|0
1649682650000|2022-04-11 13:10:50|444.08|441.68|443.92|441.52|444.08|441.68|443.92|441.52|0
1649682660000|2022-04-11 13:11:00|444|441.6|444.08|441.68|444.08|441.68|444|441.6|0
1649682670000|2022-04-11 13:11:10|443.92|441.52|444.08|441.68|444.23|441.83|443.92|441.52|0
1649682680000|2022-04-11 13:11:20|444.23|441.83|444.55|442.15|444.55|442.15|444.08|441.68|0
1649682690000|2022-04-11 13:11:30|444.39|441.99|444.23|441.83|444.39|441.99|444.23|441.83|0
1649682700000|2022-04-11 13:11:40|444.08|441.68|444.08|441.68|444.08|441.68|444.08|441.68|0
1649682710000|2022-04-11 13:11:50|443.92|441.52|443.76|441.36|443.92|441.52|443.76|441.36|0
1649682720000|2022-04-11 13:12:00|443.6|441.2|443.76|441.36|443.92|441.52|443.6|441.2|0
1649682730000|2022-04-11 13:12:10|443.92|441.52|444.23|441.83|444.23|441.83|443.92|441.52|0
1649682740000|2022-04-11 13:12:20|444.39|441.99|444.55|442.15|444.55|442.15|444.39|441.99|0
1649682750000|2022-04-11 13:12:30|444.39|441.99|444.55|442.15|444.55|442.15|444.39|441.99|0
1649682760000|2022-04-11 13:12:40|444.39|441.99|444.23|441.83|444.55|442.15|444.23|441.83|0
1649682770000|2022-04-11 13:12:50|444.08|441.68|443.92|441.52|444.08|441.68|443.92|441.52|0
1649682780000|2022-04-11 13:13:00|444.08|441.68|444.08|441.68|444.08|441.68|443.92|441.52|0
1649682790000|2022-04-11 13:13:10|443.76|441.36|443.92|441.52|443.92|441.52|443.76|441.36|0
1649682800000|2022-04-11 13:13:20|443.76|441.36|443.76|441.36|443.84|441.44|443.76|441.36|0
1649682810000|2022-04-11 13:13:30|443.6|441.2|443.45|441.05|443.6|441.2|443.45|441.05|0
1649682820000|2022-04-11 13:13:40|443.6|441.2|443.6|441.2|443.6|441.2|443.6|441.2|0
1649682830000|2022-04-11 13:13:50|443.76|441.36|443.69|441.29|443.76|441.36|443.6|441.2|0
1649682840000|2022-04-11 13:14:00|443.45|441.05|443.6|441.2|443.6|441.2|443.45|441.05|0
1649682850000|2022-04-11 13:14:10|443.53|441.13|443.13|440.73|443.53|441.13|443.13|440.73|0
1649682860000|2022-04-11 13:14:20|442.82|440.42|442.19|439.79|442.82|440.42|442.03|439.63|0
1649682870000|2022-04-11 13:14:30|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1649682880000|2022-04-11 13:14:40|442.19|439.79|442.03|439.63|442.19|439.79|442.03|439.63|0
1649682890000|2022-04-11 13:14:50|441.88|439.48|441.88|439.48|441.88|439.48|441.88|439.48|0
1649682900000|2022-04-11 13:15:00|441.72|439.32|441.56|439.16|441.72|439.32|441.56|439.16|0
1649682910000|2022-04-11 13:15:10|441.41|439.01|441.25|438.85|441.41|439.01|441.09|438.69|0
1649682920000|2022-04-11 13:15:20|441.09|438.69|441.25|438.85|441.25|438.85|441.09|438.69|0
1649682930000|2022-04-11 13:15:30|441.09|438.69|441.41|439.01|441.41|439.01|441.09|438.69|0
1649682940000|2022-04-11 13:15:40|441.56|439.16|441.56|439.16|441.72|439.32|441.56|439.16|0
1649682950000|2022-04-11 13:15:50|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1649682960000|2022-04-11 13:16:00|441.41|439.01|441.56|439.16|441.56|439.16|441.25|438.85|0
1649682970000|2022-04-11 13:16:10|441.72|439.32|443.51|441.11|443.51|441.11|441.56|439.16|0
1649682980000|2022-04-11 13:16:20|443.35|440.95|443.35|440.95|443.35|440.95|443.35|440.95|0
1649682990000|2022-04-11 13:16:30|441.78|439.38|441.78|439.38|441.78|439.38|441.78|439.38|0
1649683000000|2022-04-11 13:16:40|441.93|439.53|441.78|439.38|441.93|439.53|441.78|439.38|0
1649683010000|2022-04-11 13:16:50|441.93|439.53|441.93|439.53|441.93|439.53|441.78|439.38|0
1649683020000|2022-04-11 13:17:00|441.78|439.38|441.93|439.53|441.93|439.53|441.78|439.38|0
1649683040000|2022-04-11 13:17:20|441.78|439.38|441.93|439.53|441.93|439.53|441.78|439.38|0
1649683050000|2022-04-11 13:17:30|441.78|439.38|441.78|439.38|441.93|439.53|441.78|439.38|0
1649683080000|2022-04-11 13:18:00|441.93|439.53|441.93|439.53|441.93|439.53|441.93|439.53|0
1649683090000|2022-04-11 13:18:10|441.78|439.38|441.78|439.38|441.78|439.38|441.78|439.38|0
1649683100000|2022-04-11 13:18:20|441.93|439.53|441.93|439.53|441.93|439.53|441.93|439.53|0
1649683110000|2022-04-11 13:18:30|441.78|439.38|441.78|439.38|441.78|439.38|441.78|439.38|0
1649683120000|2022-04-11 13:18:40|441.62|439.22|441.93|439.53|441.93|439.53|441.62|439.22|0
1649683130000|2022-04-11 13:18:50|442.09|439.69|442.17|439.77|442.17|439.77|442.09|439.69|0
1649683140000|2022-04-11 13:19:00|442.25|439.85|442.09|439.69|442.4|440|442.09|439.69|0
1649683160000|2022-04-11 13:19:20|442.24|439.84|442.24|439.84|442.24|439.84|442.24|439.84|0
1649683170000|2022-04-11 13:19:30|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1649683180000|2022-04-11 13:19:40|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1649683190000|2022-04-11 13:19:50|442.56|440.16|442.71|440.31|442.71|440.31|442.56|440.16|0
1649683200000|2022-04-11 13:20:00|442.87|440.47|442.71|440.31|442.87|440.47|442.71|440.31|0
1649683210000|2022-04-11 13:20:10|442.87|440.47|442.87|440.47|442.87|440.47|442.87|440.47|0
1649683220000|2022-04-11 13:20:20|442.95|440.55|443.11|440.71|443.11|440.71|442.87|440.47|0
1649683230000|2022-04-11 13:20:30|443.18|440.78|442.95|440.55|443.18|440.78|442.95|440.55|0
1649683240000|2022-04-11 13:20:40|442.87|440.47|442.87|440.47|443.03|440.63|442.87|440.47|0
1649683250000|2022-04-11 13:20:50|442.71|440.31|442.87|440.47|442.87|440.47|442.71|440.31|0
1649683260000|2022-04-11 13:21:00|442.56|440.16|442.4|440|442.56|440.16|442.4|440|0
1649683270000|2022-04-11 13:21:10|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1649683280000|2022-04-11 13:21:20|442.24|439.84|442.24|439.84|442.24|439.84|442.24|439.84|0
1649683290000|2022-04-11 13:21:30|442.33|439.93|442.24|439.84|442.33|439.93|442.09|439.69|0
1649683300000|2022-04-11 13:21:40|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1649683310000|2022-04-11 13:21:50|442.24|439.84|442.24|439.84|442.24|439.84|442.24|439.84|0
1649683320000|2022-04-11 13:22:00|442.4|440|442.56|440.16|442.56|440.16|442.4|440|0
1649683330000|2022-04-11 13:22:10|442.71|440.31|442.71|440.31|442.71|440.31|442.56|440.16|0
1649683340000|2022-04-11 13:22:20|442.8|440.4|442.87|440.47|442.87|440.47|442.8|440.4|0
1649683350000|2022-04-11 13:22:30|443.18|440.78|443.81|441.41|443.81|441.41|443.18|440.78|0
1649683360000|2022-04-11 13:22:40|443.89|441.49|443.97|441.57|443.97|441.57|443.81|441.41|0
1649683370000|2022-04-11 13:22:50|444.05|441.65|444.28|441.88|444.28|441.88|444.05|441.65|0
1649683380000|2022-04-11 13:23:00|444.13|441.73|443.97|441.57|444.13|441.73|443.97|441.57|0
1649683390000|2022-04-11 13:23:10|444.28|441.88|443.97|441.57|444.28|441.88|443.97|441.57|0
1649683400000|2022-04-11 13:23:20|444.13|441.73|443.97|441.57|444.13|441.73|443.97|441.57|0
1649683410000|2022-04-11 13:23:30|444.05|441.65|444.13|441.73|444.13|441.73|444.05|441.65|0
1649683420000|2022-04-11 13:23:40|443.97|441.57|443.81|441.41|443.97|441.57|443.81|441.41|0
1649683430000|2022-04-11 13:23:50|443.97|441.57|443.97|441.57|443.97|441.57|443.97|441.57|0
1649683440000|2022-04-11 13:24:00|444.28|441.88|444.05|441.65|444.28|441.88|444.05|441.65|0
1649683450000|2022-04-11 13:24:10|444.13|441.73|443.81|441.41|444.13|441.73|443.81|441.41|0
1649683460000|2022-04-11 13:24:20|443.74|441.34|443.5|441.1|443.74|441.34|443.5|441.1|0
1649683470000|2022-04-11 13:24:30|443.34|440.94|443.34|440.94|443.34|440.94|443.34|440.94|0
1649683480000|2022-04-11 13:24:40|443.5|441.1|443.34|440.94|443.5|441.1|443.34|440.94|0
1649683490000|2022-04-11 13:24:50|443.18|440.78|442.87|440.47|443.18|440.78|442.87|440.47|0
1649683500000|2022-04-11 13:25:00|442.71|440.31|443.18|440.78|443.18|440.78|442.71|440.31|0
1649683510000|2022-04-11 13:25:10|442.87|440.47|443.03|440.63|443.03|440.63|442.71|440.31|0
1649683520000|2022-04-11 13:25:20|443.5|441.1|443.65|441.25|443.65|441.25|443.5|441.1|0
1649683530000|2022-04-11 13:25:30|443.5|441.1|443.5|441.1|443.5|441.1|443.34|440.94|0
1649683540000|2022-04-11 13:25:40|443.65|441.25|443.5|441.1|443.65|441.25|443.5|441.1|0
1649683550000|2022-04-11 13:25:50|443.03|440.63|443.03|440.63|443.18|440.78|443.03|440.63|0
1649683560000|2022-04-11 13:26:00|443.18|440.78|443.18|440.78|443.34|440.94|443.18|440.78|0
1649683570000|2022-04-11 13:26:10|442.87|440.47|442.4|440|442.87|440.47|442.4|440|0
1649683580000|2022-04-11 13:26:20|442.56|440.16|442.24|439.84|442.56|440.16|442.24|439.84|0
1649683590000|2022-04-11 13:26:30|442.4|440|442.09|439.69|442.56|440.16|442.09|439.69|0
1649683600000|2022-04-11 13:26:40|442.24|439.84|441.93|439.53|442.24|439.84|441.93|439.53|0
1649683610000|2022-04-11 13:26:50|442.09|439.69|441.93|439.53|442.09|439.69|441.93|439.53|0
1649683620000|2022-04-11 13:27:00|442.09|439.69|442.09|439.69|442.24|439.84|442.09|439.69|0
1649683630000|2022-04-11 13:27:10|441.93|439.53|442.09|439.69|442.24|439.84|441.93|439.53|0
1649683640000|2022-04-11 13:27:20|442.24|439.84|442.09|439.69|442.24|439.84|442.09|439.69|0
1649683650000|2022-04-11 13:27:30|441.93|439.53|441.93|439.53|441.93|439.53|441.93|439.53|0
1649683660000|2022-04-11 13:27:40|442.09|439.69|442.09|439.69|442.09|439.69|441.93|439.53|0
1649683670000|2022-04-11 13:27:50|442.24|439.84|442.56|440.16|442.56|440.16|442.24|439.84|0
1649683680000|2022-04-11 13:28:00|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1649683690000|2022-04-11 13:28:10|442.56|440.16|442.09|439.69|442.56|440.16|441.93|439.53|0
1649683700000|2022-04-11 13:28:20|441.93|439.53|441.62|439.22|442.09|439.69|441.62|439.22|0
1649683710000|2022-04-11 13:28:30|441.77|439.37|442.24|439.84|442.24|439.84|441.77|439.37|0
1649683720000|2022-04-11 13:28:40|441.93|439.53|441.62|439.22|441.93|439.53|441.62|439.22|0
1649683730000|2022-04-11 13:28:50|441.7|439.3|441.93|439.53|441.93|439.53|441.7|439.3|0
1649683740000|2022-04-11 13:29:00|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1649683750000|2022-04-11 13:29:10|442.4|440|442.71|440.31|442.71|440.31|442.4|440|0
1649683760000|2022-04-11 13:29:20|443.5|441.1|443.5|441.1|443.5|441.1|443.34|440.94|0
1649683770000|2022-04-11 13:29:30|443.81|441.41|443.65|441.25|443.81|441.41|443.65|441.25|0
1649683780000|2022-04-11 13:29:40|443.97|441.57|444.44|442.04|444.44|442.04|443.81|441.41|0
1649683790000|2022-04-11 13:29:50|444.52|442.12|444.44|442.04|444.75|442.35|444.44|442.04|0
1649683800000|2022-04-11 13:30:00|444.28|441.88|442.24|439.84|444.28|441.88|442.24|439.84|0
1649683810000|2022-04-11 13:30:10|442.08|439.68|441.77|439.37|442.24|439.84|441.77|439.37|0
1649683820000|2022-04-11 13:30:20|440.83|438.43|441.46|439.06|441.46|439.06|440.83|438.43|0
1649683830000|2022-04-11 13:30:30|441.61|439.21|440.99|438.59|441.77|439.37|440.83|438.43|0
1649683840000|2022-04-11 13:30:40|440.05|437.65|440.83|438.43|441.15|438.75|440.05|437.65|0
1649683850000|2022-04-11 13:30:50|441.3|438.9|441.46|439.06|441.61|439.21|441.3|438.9|0
1649683860000|2022-04-11 13:31:00|440.68|438.28|440.05|437.65|440.68|438.28|439.9|437.5|0
1649683870000|2022-04-11 13:31:10|440.83|438.43|439.9|437.5|440.83|438.43|439.9|437.5|0
1649683880000|2022-04-11 13:31:20|440.52|438.12|441.61|439.21|441.61|439.21|440.52|438.12|0
1649683890000|2022-04-11 13:31:30|441.3|438.9|440.52|438.12|441.3|438.9|440.52|438.12|0
1649683900000|2022-04-11 13:31:40|440.99|438.59|440.83|438.43|441.3|438.9|440.83|438.43|0
1649683910000|2022-04-11 13:31:50|441.3|438.9|441.46|439.06|441.61|439.21|441.3|438.9|0
1649683920000|2022-04-11 13:32:00|441.93|439.53|443.34|440.94|443.34|440.94|441.93|439.53|0
1649683930000|2022-04-11 13:32:10|443.18|440.78|444.91|442.51|444.91|442.51|443.18|440.78|0
1649683940000|2022-04-11 13:32:20|444.44|442.04|443.97|441.57|444.75|442.35|443.97|441.57|0
1649683950000|2022-04-11 13:32:30|444.12|441.72|445.06|442.66|445.06|442.66|444.12|441.72|0
1649683960000|2022-04-11 13:32:40|445.22|442.82|445.22|442.82|445.22|442.82|444.75|442.35|0
1649683970000|2022-04-11 13:32:50|445.38|442.98|443.81|441.41|445.38|442.98|443.81|441.41|0
1649683980000|2022-04-11 13:33:00|445.38|442.98|445.69|443.29|445.69|443.29|444.91|442.51|0
1649683990000|2022-04-11 13:33:10|446.01|443.61|445.69|443.29|446.01|443.61|445.69|443.29|0
1649684000000|2022-04-11 13:33:20|445.22|442.82|444.59|442.19|445.38|442.98|444.59|442.19|0
1649684010000|2022-04-11 13:33:30|443.96|441.56|443.96|441.56|443.96|441.56|443.42|441.02|0
1649684020000|2022-04-11 13:33:40|444.44|442.04|444.59|442.19|444.59|442.19|444.28|441.88|0
1649684030000|2022-04-11 13:33:50|444.28|441.88|444.2|441.8|444.28|441.88|443.49|441.09|0
1649684040000|2022-04-11 13:34:00|444.12|441.72|443.18|440.78|444.12|441.72|443.18|440.78|0
1649684050000|2022-04-11 13:34:10|443.34|440.94|444.44|442.04|444.44|442.04|443.34|440.94|0
1649684060000|2022-04-11 13:34:20|444.28|441.88|444.59|442.19|444.59|442.19|444.28|441.88|0
1649684070000|2022-04-11 13:34:30|444.75|442.35|444.91|442.51|444.91|442.51|444.59|442.19|0
1649684080000|2022-04-11 13:34:40|445.06|442.66|445.85|443.45|445.85|443.45|445.06|442.66|0
1649684090000|2022-04-11 13:34:50|445.54|443.14|444.59|442.19|445.54|443.14|444.59|442.19|0
1649684100000|2022-04-11 13:35:00|444.91|442.51|444.12|441.72|444.91|442.51|442.87|440.47|0
1649684110000|2022-04-11 13:35:10|444.44|442.04|444.52|442.12|444.91|442.51|443.96|441.56|0
1649684120000|2022-04-11 13:35:20|443.81|441.41|443.18|440.78|443.81|441.41|443.18|440.78|0
1649684130000|2022-04-11 13:35:30|443.34|440.94|443.65|441.25|443.96|441.56|443.34|440.94|0
1649684140000|2022-04-11 13:35:40|443.02|440.62|444.12|441.72|444.12|441.72|442.4|440|0
1649684150000|2022-04-11 13:35:50|443.96|441.56|443.34|440.94|443.96|441.56|442.87|440.47|0
1649684160000|2022-04-11 13:36:00|443.02|440.62|443.26|440.86|443.81|441.41|443.02|440.62|0
1649684170000|2022-04-11 13:36:10|443.49|441.09|441.14|438.74|443.49|441.09|441.14|438.74|0
1649684180000|2022-04-11 13:36:20|441.3|438.9|440.83|438.43|441.3|438.9|440.67|438.27|0
1649684190000|2022-04-11 13:36:30|440.99|438.59|439.74|437.34|440.99|438.59|439.74|437.34|0
1649684200000|2022-04-11 13:36:40|439.27|436.87|440.36|437.96|440.36|437.96|439.27|436.87|0
1649684210000|2022-04-11 13:36:50|440.67|438.27|441.46|439.06|441.85|439.45|440.67|438.27|0
1649684220000|2022-04-11 13:37:00|440.99|438.59|440.67|438.27|440.99|438.59|440.52|438.12|0
1649684230000|2022-04-11 13:37:10|440.36|437.96|440.83|438.43|441.14|438.74|440.36|437.96|0
1649684240000|2022-04-11 13:37:20|440.67|438.27|441.3|438.9|441.61|439.21|440.67|438.27|0
1649684250000|2022-04-11 13:37:30|440.99|438.59|441.14|438.74|441.3|438.9|440.99|438.59|0
1649684260000|2022-04-11 13:37:40|441.61|439.21|441.77|439.37|442.24|439.84|441.61|439.21|0
1649684270000|2022-04-11 13:37:50|442.39|439.99|443.18|440.78|443.18|440.78|442.39|439.99|0
1649684280000|2022-04-11 13:38:00|443.49|441.09|442.39|439.99|443.49|441.09|442.39|439.99|0
1649684290000|2022-04-11 13:38:10|443.34|440.94|444.28|441.88|444.28|441.88|443.34|440.94|0
1649684300000|2022-04-11 13:38:20|443.81|441.41|444.43|442.03|444.43|442.03|443.81|441.41|0
1649684310000|2022-04-11 13:38:30|445.06|442.66|449.32|446.92|449.32|446.92|445.06|442.66|0
1649684320000|2022-04-11 13:38:40|448.69|446.29|448.37|445.97|449.16|446.76|448.37|445.97|0
1649684330000|2022-04-11 13:38:50|448.53|446.13|449.64|447.24|449.64|447.24|448.53|446.13|0
1649684340000|2022-04-11 13:39:00|448.21|445.81|448.37|445.97|448.37|445.97|448.21|445.81|0
1649684350000|2022-04-11 13:39:10|448.53|446.13|448.53|446.13|448.53|446.13|448.3|445.9|0
1649684360000|2022-04-11 13:39:20|448.37|445.97|448.85|446.45|448.85|446.45|448.37|445.97|0
1649684370000|2022-04-11 13:39:30|448.53|446.13|448.93|446.53|449.16|446.76|448.53|446.13|0
1649684380000|2022-04-11 13:39:40|449.16|446.76|449.48|447.08|449.48|447.08|448.85|446.45|0
1649684390000|2022-04-11 13:39:50|449.32|446.92|449.48|447.08|449.64|447.24|449.32|446.92|0
1649684400000|2022-04-11 13:40:00|449.16|446.76|448.85|446.45|449.64|447.24|448.85|446.45|0
1649684410000|2022-04-11 13:40:10|448.53|446.13|450.11|447.71|450.11|447.71|448.53|446.13|0
1649684420000|2022-04-11 13:40:20|449.79|447.39|450.59|448.19|450.59|448.19|449.79|447.39|0
1649684430000|2022-04-11 13:40:30|450.75|448.35|451.7|449.3|451.7|449.3|450.59|448.19|0
1649684440000|2022-04-11 13:40:40|452.17|449.77|451.7|449.3|452.17|449.77|451.7|449.3|0
1649684450000|2022-04-11 13:40:50|450.74|448.34|450.74|448.34|450.9|448.5|450.74|448.34|0
1649684460000|2022-04-11 13:41:00|452.17|449.77|451.22|448.82|452.17|449.77|451.22|448.82|0
1649684470000|2022-04-11 13:41:10|451.7|449.3|451.85|449.45|451.85|449.45|451.54|449.14|0
1649684480000|2022-04-11 13:41:20|450.74|448.34|450.59|448.19|451.06|448.66|450.59|448.19|0
1649684490000|2022-04-11 13:41:30|449.79|447.39|449|446.6|450.11|447.71|449|446.6|0
1649684500000|2022-04-11 13:41:40|449.64|447.24|449.48|447.08|449.95|447.55|449.48|447.08|0
1649684510000|2022-04-11 13:41:50|449.32|446.92|449.64|447.24|449.64|447.24|449.32|446.92|0
1649684520000|2022-04-11 13:42:00|449.48|447.08|448.53|446.13|449.72|447.32|448.53|446.13|0
1649684530000|2022-04-11 13:42:10|447.9|445.5|449.16|446.76|449.16|446.76|447.9|445.5|0
1649684540000|2022-04-11 13:42:20|448.53|446.13|448.21|445.81|448.53|446.13|448.21|445.81|0
1649684550000|2022-04-11 13:42:30|447.9|445.5|448.06|445.66|448.06|445.66|447.74|445.34|0
1649684560000|2022-04-11 13:42:40|447.74|445.34|447.11|444.71|447.74|445.34|446.48|444.08|0
1649684570000|2022-04-11 13:42:50|447.27|444.87|447.58|445.18|447.58|445.18|447.27|444.87|0
1649684580000|2022-04-11 13:43:00|447.27|444.87|447.66|445.26|447.66|445.26|447.27|444.87|0
1649684590000|2022-04-11 13:43:10|447.9|445.5|447.42|445.02|447.9|445.5|447.42|445.02|0
1649684600000|2022-04-11 13:43:20|447.27|444.87|447.9|445.5|447.9|445.5|447.27|444.87|0
1649684610000|2022-04-11 13:43:30|448.21|445.81|447.74|445.34|448.37|445.97|447.74|445.34|0
1649684620000|2022-04-11 13:43:40|447.9|445.5|445.53|443.13|447.9|445.5|445.53|443.13|0
1649684630000|2022-04-11 13:43:50|445.85|443.45|445.85|443.45|446|443.6|445.85|443.45|0
1649684640000|2022-04-11 13:44:00|445.69|443.29|443.65|441.25|445.69|443.29|443.65|441.25|0
1649684650000|2022-04-11 13:44:10|443.8|441.4|444.27|441.87|444.43|442.03|443.49|441.09|0
1649684660000|2022-04-11 13:44:20|444.43|442.03|444.59|442.19|444.59|442.19|444.12|441.72|0
1649684670000|2022-04-11 13:44:30|444.12|441.72|444.75|442.35|444.75|442.35|444.12|441.72|0
1649684680000|2022-04-11 13:44:40|444.9|442.5|445.06|442.66|445.06|442.66|444.9|442.5|0
1649684690000|2022-04-11 13:44:50|445.37|442.97|444.9|442.5|445.37|442.97|444.59|442.19|0
1649684700000|2022-04-11 13:45:00|444.59|442.19|445.46|443.06|445.69|443.29|444.59|442.19|0
1649684710000|2022-04-11 13:45:10|445.06|442.66|445.37|442.97|445.37|442.97|444.12|441.72|0
1649684720000|2022-04-11 13:45:20|445.69|443.29|446|443.6|446|443.6|445.53|443.13|0
1649684730000|2022-04-11 13:45:30|446.16|443.76|447.74|445.34|447.74|445.34|446.16|443.76|0
1649684740000|2022-04-11 13:45:40|446.95|444.55|446.32|443.92|446.95|444.55|446.32|443.92|0
1649684750000|2022-04-11 13:45:50|446.87|444.47|446.16|443.76|446.87|444.47|446.16|443.76|0
1649684760000|2022-04-11 13:46:00|446.32|443.92|445.22|442.82|446.48|444.08|445.22|442.82|0
1649684770000|2022-04-11 13:46:10|445.69|443.29|444.12|441.72|445.69|443.29|444.12|441.72|0
1649684780000|2022-04-11 13:46:20|445.06|442.66|445.06|442.66|445.06|442.66|444.27|441.87|0
1649684790000|2022-04-11 13:46:30|444.75|442.35|445.85|443.45|445.85|443.45|444.75|442.35|0
1649684800000|2022-04-11 13:46:40|446.16|443.76|446.48|444.08|446.48|444.08|445.93|443.53|0
1649684810000|2022-04-11 13:46:50|447.26|444.86|446.95|444.55|447.26|444.86|446.95|444.55|0
1649684820000|2022-04-11 13:47:00|447.26|444.86|447.58|445.18|447.58|445.18|447.11|444.71|0
1649684830000|2022-04-11 13:47:10|447.74|445.34|446.95|444.55|447.74|445.34|446.95|444.55|0
1649684840000|2022-04-11 13:47:20|447.11|444.71|446.95|444.55|447.74|445.34|446.95|444.55|0
1649684850000|2022-04-11 13:47:30|446.79|444.39|446|443.6|446.95|444.55|446|443.6|0
1649684860000|2022-04-11 13:47:40|445.53|443.13|445.22|442.82|445.85|443.45|445.22|442.82|0
1649684870000|2022-04-11 13:47:50|445.53|443.13|444.9|442.5|445.53|443.13|444.74|442.34|0
1649684880000|2022-04-11 13:48:00|444.59|442.19|445.22|442.82|445.22|442.82|443.8|441.4|0
1649684890000|2022-04-11 13:48:10|444.59|442.19|444.27|441.87|444.59|442.19|444.27|441.87|0
1649684900000|2022-04-11 13:48:20|444.59|442.19|443.17|440.77|444.59|442.19|443.17|440.77|0
1649684910000|2022-04-11 13:48:30|444.43|442.03|443.96|441.56|444.43|442.03|443.49|441.09|0
1649684920000|2022-04-11 13:48:40|444.12|441.72|444.74|442.34|444.74|442.34|444.12|441.72|0
1649684930000|2022-04-11 13:48:50|445.14|442.74|445.22|442.82|445.69|443.29|445.14|442.74|0
1649684940000|2022-04-11 13:49:00|444.59|442.19|444.59|442.19|444.9|442.5|444.59|442.19|0
1649684950000|2022-04-11 13:49:10|445.06|442.66|444.74|442.34|445.06|442.66|444.43|442.03|0
1649684960000|2022-04-11 13:49:20|444.12|441.72|443.96|441.56|444.12|441.72|443.96|441.56|0
1649684970000|2022-04-11 13:49:30|443.02|440.62|443.8|441.4|443.8|441.4|443.02|440.62|0
1649684980000|2022-04-11 13:49:40|443.64|441.24|443.49|441.09|443.64|441.24|443.17|440.77|0
1649684990000|2022-04-11 13:49:50|443.88|441.48|444.59|442.19|444.59|442.19|443.88|441.48|0
1649685000000|2022-04-11 13:50:00|444.74|442.34|445.53|443.13|445.53|443.13|444.74|442.34|0
1649685010000|2022-04-11 13:50:10|444.9|442.5|443.17|440.77|444.9|442.5|443.17|440.77|0
1649685020000|2022-04-11 13:50:20|443.49|441.09|443.33|440.93|443.64|441.24|443.33|440.93|0
1649685030000|2022-04-11 13:50:30|442.55|440.15|442.08|439.68|442.55|440.15|442.08|439.68|0
1649685040000|2022-04-11 13:50:40|442.39|439.99|442.39|439.99|442.39|439.99|442.39|439.99|0
1649685050000|2022-04-11 13:50:50|441.92|439.52|443.73|441.33|443.73|441.33|441.92|439.52|0
1649685060000|2022-04-11 13:51:00|443.17|440.77|444.74|442.34|444.74|442.34|443.17|440.77|0
1649685070000|2022-04-11 13:51:10|445.06|442.66|444.98|442.58|445.37|442.97|444.74|442.34|0
1649685080000|2022-04-11 13:51:20|445.37|442.97|445.53|443.13|445.53|443.13|445.37|442.97|0
1649685090000|2022-04-11 13:51:30|445.84|443.44|446|443.6|446|443.6|445.84|443.44|0
1649685100000|2022-04-11 13:51:40|446.32|443.92|446.95|444.55|446.95|444.55|446.32|443.92|0
1649685110000|2022-04-11 13:51:50|447.58|445.18|446.79|444.39|447.58|445.18|446.79|444.39|0
1649685120000|2022-04-11 13:52:00|447.42|445.02|447.26|444.86|447.42|445.02|446.79|444.39|0
1649685130000|2022-04-11 13:52:10|446.95|444.55|446.63|444.23|446.95|444.55|446.32|443.92|0
1649685140000|2022-04-11 13:52:20|446|443.6|446|443.6|446|443.6|445.37|442.97|0
1649685150000|2022-04-11 13:52:30|445.84|443.44|445.84|443.44|446.47|444.07|445.84|443.44|0
1649685160000|2022-04-11 13:52:40|446.32|443.92|445.37|442.97|446.32|443.92|445.37|442.97|0
1649685170000|2022-04-11 13:52:50|445.84|443.44|445.84|443.44|445.84|443.44|445.06|442.66|0
1649685180000|2022-04-11 13:53:00|446|443.6|445.84|443.44|446.16|443.76|445.69|443.29|0
1649685190000|2022-04-11 13:53:10|445.06|442.66|446|443.6|446|443.6|445.06|442.66|0
1649685200000|2022-04-11 13:53:20|445.69|443.29|443.96|441.56|445.69|443.29|443.96|441.56|0
1649685210000|2022-04-11 13:53:30|444.59|442.19|444.27|441.87|444.59|442.19|444.27|441.87|0
1649685220000|2022-04-11 13:53:40|444.11|441.71|445.21|442.81|445.21|442.81|444.11|441.71|0
1649685230000|2022-04-11 13:53:50|444.9|442.5|445.06|442.66|445.06|442.66|444.59|442.19|0
1649685240000|2022-04-11 13:54:00|444.74|442.34|444.43|442.03|444.74|442.34|444.11|441.71|0
1649685250000|2022-04-11 13:54:10|445.06|442.66|445.06|442.66|445.21|442.81|444.74|442.34|0
1649685260000|2022-04-11 13:54:20|444.9|442.5|445.21|442.81|445.21|442.81|444.9|442.5|0
1649685270000|2022-04-11 13:54:30|445.45|443.05|445.37|442.97|445.45|443.05|445.21|442.81|0
1649685280000|2022-04-11 13:54:40|445.21|442.81|445.37|442.97|445.53|443.13|445.21|442.81|0
1649685290000|2022-04-11 13:54:50|445.06|442.66|443.8|441.4|445.06|442.66|443.8|441.4|0
1649685300000|2022-04-11 13:55:00|443.64|441.24|444.43|442.03|444.43|442.03|443.33|440.93|0
1649685310000|2022-04-11 13:55:10|444.74|442.34|445.21|442.81|445.21|442.81|444.74|442.34|0
1649685320000|2022-04-11 13:55:20|444.9|442.5|445.21|442.81|445.21|442.81|444.74|442.34|0
1649685330000|2022-04-11 13:55:30|445.37|442.97|446|443.6|446|443.6|445.37|442.97|0
1649685340000|2022-04-11 13:55:40|446.32|443.92|446|443.6|446.47|444.07|446|443.6|0
1649685350000|2022-04-11 13:55:50|445.37|442.97|445.37|442.97|445.69|443.29|445.37|442.97|0
1649685360000|2022-04-11 13:56:00|445.21|442.81|445.37|442.97|445.37|442.97|445.21|442.81|0
1649685370000|2022-04-11 13:56:10|446.16|443.76|444.67|442.27|446.16|443.76|443.8|441.4|0
1649685380000|2022-04-11 13:56:20|444.43|442.03|443.64|441.24|444.43|442.03|442.86|440.46|0
1649685390000|2022-04-11 13:56:30|443.49|441.09|443.02|440.62|443.49|441.09|442.54|440.14|0
1649685400000|2022-04-11 13:56:40|443.49|441.09|444.58|442.18|444.58|442.18|443.49|441.09|0
1649685410000|2022-04-11 13:56:50|444.9|442.5|445.84|443.44|445.84|443.44|444.9|442.5|0
1649685420000|2022-04-11 13:57:00|446|443.6|445.06|442.66|446|443.6|444.58|442.18|0
1649685430000|2022-04-11 13:57:10|444.9|442.5|445.21|442.81|445.21|442.81|444.43|442.03|0
1649685440000|2022-04-11 13:57:20|444.58|442.18|444.58|442.18|444.9|442.5|444.58|442.18|0
1649685450000|2022-04-11 13:57:30|444.11|441.71|444.27|441.87|444.9|442.5|444.11|441.71|0
1649685460000|2022-04-11 13:57:40|444.58|442.18|444.43|442.03|444.58|442.18|444.11|441.71|0
1649685470000|2022-04-11 13:57:50|444.27|441.87|444.11|441.71|444.9|442.5|444.11|441.71|0
1649685480000|2022-04-11 13:58:00|443.96|441.56|443.8|441.4|443.96|441.56|443.8|441.4|0
1649685490000|2022-04-11 13:58:10|444.11|441.71|444.11|441.71|444.43|442.03|444.11|441.71|0
1649685500000|2022-04-11 13:58:20|444.19|441.79|444.43|442.03|444.43|442.03|443.33|440.93|0
1649685510000|2022-04-11 13:58:30|443.96|441.56|444.11|441.71|444.11|441.71|443.64|441.24|0
1649685520000|2022-04-11 13:58:40|444.43|442.03|443.33|440.93|444.43|442.03|443.33|440.93|0
1649685530000|2022-04-11 13:58:50|443.64|441.24|444.11|441.71|444.11|441.71|443.64|441.24|0
1649685540000|2022-04-11 13:59:00|444.27|441.87|444.58|442.18|444.58|442.18|443.8|441.4|0
1649685550000|2022-04-11 13:59:10|444.43|442.03|445.53|443.13|445.53|443.13|444.43|442.03|0
1649685560000|2022-04-11 13:59:20|445.37|442.97|444.58|442.18|445.53|443.13|444.58|442.18|0
1649685570000|2022-04-11 13:59:30|444.9|442.5|445.53|443.13|445.53|443.13|444.9|442.5|0
1649685580000|2022-04-11 13:59:40|445.37|442.97|444.74|442.34|445.37|442.97|444.58|442.18|0
1649685590000|2022-04-11 13:59:50|444.11|441.71|444.43|442.03|444.43|442.03|443.96|441.56|0
1649685600000|2022-04-11 14:00:00|445.21|442.81|445.37|442.97|445.68|443.28|445.21|442.81|0
1649685610000|2022-04-11 14:00:10|446|443.6|447.1|444.7|447.1|444.7|446|443.6|0
1649685620000|2022-04-11 14:00:20|447.03|444.63|446.08|443.68|447.1|444.7|446.08|443.68|0
1649685630000|2022-04-11 14:00:30|446.4|444|446.79|444.39|446.79|444.39|446.16|443.76|0
1649685640000|2022-04-11 14:00:40|447.1|444.7|446.47|444.07|447.1|444.7|446.31|443.91|0
1649685650000|2022-04-11 14:00:50|446.63|444.23|447.1|444.7|447.42|445.02|446.63|444.23|0
1649685660000|2022-04-11 14:01:00|446.31|443.91|445.84|443.44|446.31|443.91|445.37|442.97|0
1649685670000|2022-04-11 14:01:10|445.53|443.13|445.84|443.44|446|443.6|445.53|443.13|0
1649685680000|2022-04-11 14:01:20|446|443.6|446.16|443.76|446.16|443.76|445.53|443.13|0
1649685690000|2022-04-11 14:01:30|446|443.6|445.84|443.44|446|443.6|445.84|443.44|0
1649685700000|2022-04-11 14:01:40|446.16|443.76|445.37|442.97|446.16|443.76|445.21|442.81|0
1649685710000|2022-04-11 14:01:50|444.82|442.42|445.05|442.65|445.05|442.65|444.58|442.18|0
1649685720000|2022-04-11 14:02:00|443.64|441.24|443.8|441.4|443.8|441.4|442.54|440.14|0
1649685730000|2022-04-11 14:02:10|443.64|441.24|443.33|440.93|443.64|441.24|443.01|440.61|0
1649685740000|2022-04-11 14:02:20|443.8|441.4|444.74|442.34|444.74|442.34|443.8|441.4|0
1649685750000|2022-04-11 14:02:30|444.9|442.5|446|443.6|446|443.6|444.9|442.5|0
1649685760000|2022-04-11 14:02:40|446.16|443.76|446.31|443.91|446.31|443.91|445.68|443.28|0
1649685770000|2022-04-11 14:02:50|446.94|444.54|445.68|443.28|446.94|444.54|445.68|443.28|0
1649685780000|2022-04-11 14:03:00|445.05|442.65|445.53|443.13|445.53|443.13|445.05|442.65|0
1649685790000|2022-04-11 14:03:10|445.21|442.81|446.94|444.54|446.94|444.54|445.21|442.81|0
1649685800000|2022-04-11 14:03:20|446.79|444.39|446.63|444.23|447.1|444.7|446.63|444.23|0
1649685810000|2022-04-11 14:03:30|446.79|444.39|447.1|444.7|447.42|445.02|446.79|444.39|0
1649685820000|2022-04-11 14:03:40|446.63|444.23|447.42|445.02|447.42|445.02|446.63|444.23|0
1649685830000|2022-04-11 14:03:50|447.57|445.17|446.79|444.39|447.57|445.17|446.79|444.39|0
1649685840000|2022-04-11 14:04:00|446.94|444.54|447.57|445.17|447.57|445.17|446.47|444.07|0
1649685850000|2022-04-11 14:04:10|448.05|445.65|447.89|445.49|448.05|445.65|447.73|445.33|0
1649685860000|2022-04-11 14:04:20|447.57|445.17|448.21|445.81|448.21|445.81|447.57|445.17|0
1649685870000|2022-04-11 14:04:30|448.05|445.65|447.89|445.49|448.21|445.81|447.89|445.49|0
1649685880000|2022-04-11 14:04:40|447.73|445.33|448.05|445.65|448.05|445.65|447.73|445.33|0
1649685890000|2022-04-11 14:04:50|447.42|445.02|447.73|445.33|447.73|445.33|447.1|444.7|0
1649685900000|2022-04-11 14:05:00|448.36|445.96|448.84|446.44|449.24|446.84|448.36|445.96|0
1649685910000|2022-04-11 14:05:10|448.36|445.96|449.31|446.91|449.31|446.91|448.36|445.96|0
1649685920000|2022-04-11 14:05:20|449.15|446.75|448.05|445.65|449.15|446.75|448.05|445.65|0
1649685930000|2022-04-11 14:05:30|447.89|445.49|447.26|444.86|447.89|445.49|447.26|444.86|0
1649685940000|2022-04-11 14:05:40|447.57|445.17|447.57|445.17|447.73|445.33|447.57|445.17|0
1649685950000|2022-04-11 14:05:50|447.73|445.33|447.57|445.17|447.73|445.33|447.57|445.17|0
1649685960000|2022-04-11 14:06:00|448.05|445.65|448.68|446.28|448.84|446.44|448.05|445.65|0
1649685970000|2022-04-11 14:06:10|448.99|446.59|448.84|446.44|449.31|446.91|448.84|446.44|0
1649685980000|2022-04-11 14:06:20|447.89|445.49|446.94|444.54|447.89|445.49|446.94|444.54|0
1649685990000|2022-04-11 14:06:30|446.78|444.38|446.63|444.23|446.94|444.54|446.63|444.23|0
1649686000000|2022-04-11 14:06:40|445.84|443.44|446.31|443.91|446.31|443.91|445.84|443.44|0
1649686010000|2022-04-11 14:06:50|446|443.6|445.37|442.97|446|443.6|445.37|442.97|0
1649686020000|2022-04-11 14:07:00|445.05|442.65|444.35|441.95|445.05|442.65|444.35|441.95|0
1649686030000|2022-04-11 14:07:10|444.58|442.18|444.11|441.71|444.74|442.34|444.11|441.71|0
1649686040000|2022-04-11 14:07:20|444.42|442.02|444.27|441.87|444.42|442.02|444.27|441.87|0
1649686050000|2022-04-11 14:07:30|444.9|442.5|445.52|443.12|445.68|443.28|444.9|442.5|0
1649686060000|2022-04-11 14:07:40|444.9|442.5|444.42|442.02|445.21|442.81|444.42|442.02|0
1649686070000|2022-04-11 14:07:50|444.58|442.18|445.05|442.65|445.05|442.65|444.42|442.02|0
1649686080000|2022-04-11 14:08:00|444.74|442.34|444.89|442.49|444.89|442.49|444.42|442.02|0
1649686090000|2022-04-11 14:08:10|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1649686100000|2022-04-11 14:08:20|444.27|441.87|444.27|441.87|444.42|442.02|444.11|441.71|0
1649686110000|2022-04-11 14:08:30|444.58|442.18|445.05|442.65|445.05|442.65|444.58|442.18|0
1649686120000|2022-04-11 14:08:40|445.37|442.97|445.37|442.97|445.52|443.12|445.21|442.81|0
1649686130000|2022-04-11 14:08:50|445.68|443.28|445.45|443.05|445.84|443.44|445.45|443.05|0
1649686140000|2022-04-11 14:09:00|444.74|442.34|444.74|442.34|444.89|442.49|444.74|442.34|0
1649686150000|2022-04-11 14:09:10|445.21|442.81|444.74|442.34|445.21|442.81|444.74|442.34|0
1649686160000|2022-04-11 14:09:20|444.27|441.87|445.37|442.97|445.37|442.97|444.27|441.87|0
1649686170000|2022-04-11 14:09:30|445.61|443.21|445.21|442.81|445.61|443.21|445.21|442.81|0
1649686180000|2022-04-11 14:09:40|444.82|442.42|444.42|442.02|445.21|442.81|444.42|442.02|0
1649686190000|2022-04-11 14:09:50|444.74|442.34|445.37|442.97|445.37|442.97|444.74|442.34|0
1649686200000|2022-04-11 14:10:00|445.05|442.65|445.52|443.12|445.52|443.12|445.05|442.65|0
1649686210000|2022-04-11 14:10:10|444.74|442.34|443.01|440.61|444.74|442.34|443.01|440.61|0
1649686220000|2022-04-11 14:10:20|442.85|440.45|445.84|443.44|445.84|443.44|442.85|440.45|0
1649686230000|2022-04-11 14:10:30|445.21|442.81|445.52|443.12|445.68|443.28|445.21|442.81|0
1649686240000|2022-04-11 14:10:40|445.13|442.73|446.78|444.38|446.78|444.38|445.13|442.73|0
1649686250000|2022-04-11 14:10:50|446.15|443.75|446.47|444.07|446.63|444.23|446.15|443.75|0
1649686260000|2022-04-11 14:11:00|446.15|443.75|445.84|443.44|446.15|443.75|445.84|443.44|0
1649686270000|2022-04-11 14:11:10|446.15|443.75|446.63|444.23|446.63|444.23|446.15|443.75|0
1649686280000|2022-04-11 14:11:20|445.84|443.44|445.21|442.81|445.84|443.44|444.58|442.18|0
1649686290000|2022-04-11 14:11:30|444.89|442.49|445.05|442.65|445.05|442.65|444.89|442.49|0
1649686300000|2022-04-11 14:11:40|444.89|442.49|445.37|442.97|445.37|442.97|444.89|442.49|0
1649686310000|2022-04-11 14:11:50|445.68|443.28|444.89|442.49|445.68|443.28|444.89|442.49|0
1649686320000|2022-04-11 14:12:00|444.58|442.18|444.58|442.18|445.21|442.81|444.58|442.18|0
1649686330000|2022-04-11 14:12:10|444.26|441.86|444.11|441.71|444.26|441.86|443.95|441.55|0
1649686340000|2022-04-11 14:12:20|444.19|441.79|444.26|441.86|444.58|442.18|444.11|441.71|0
1649686350000|2022-04-11 14:12:30|445.21|442.81|444.89|442.49|445.52|443.12|444.89|442.49|0
1649686360000|2022-04-11 14:12:40|445.05|442.65|445.21|442.81|445.37|442.97|445.05|442.65|0
1649686370000|2022-04-11 14:12:50|445.68|443.28|445.21|442.81|445.68|443.28|445.21|442.81|0
1649686380000|2022-04-11 14:13:00|445.36|442.96|445.52|443.12|445.52|443.12|445.21|442.81|0
1649686390000|2022-04-11 14:13:10|445.36|442.96|445.68|443.28|445.68|443.28|445.05|442.65|0
1649686400000|2022-04-11 14:13:20|445.84|443.44|445.99|443.59|445.99|443.59|445.84|443.44|0
1649686410000|2022-04-11 14:13:30|445.84|443.44|446.31|443.91|446.31|443.91|445.36|442.96|0
1649686420000|2022-04-11 14:13:40|446.15|443.75|446.47|444.07|446.71|444.31|446.15|443.75|0
1649686430000|2022-04-11 14:13:50|446.15|443.75|446.15|443.75|446.71|444.31|446.15|443.75|0
1649686440000|2022-04-11 14:14:00|446.62|444.22|445.84|443.44|446.62|444.22|445.84|443.44|0
1649686450000|2022-04-11 14:14:10|446.62|444.22|447.25|444.85|447.41|445.01|446.62|444.22|0
1649686460000|2022-04-11 14:14:20|446.78|444.38|446.62|444.22|446.78|444.38|445.99|443.59|0
1649686470000|2022-04-11 14:14:30|446.15|443.75|446.62|444.22|446.94|444.54|446.15|443.75|0
1649686480000|2022-04-11 14:14:40|446.94|444.54|446.31|443.91|446.94|444.54|446.31|443.91|0
1649686490000|2022-04-11 14:14:50|446.15|443.75|446.31|443.91|446.47|444.07|446.15|443.75|0
1649686500000|2022-04-11 14:15:00|445.36|442.96|445.68|443.28|445.99|443.59|445.36|442.96|0
1649686510000|2022-04-11 14:15:10|446.31|443.91|446.78|444.38|446.78|444.38|446.31|443.91|0
1649686520000|2022-04-11 14:15:20|445.99|443.59|445.84|443.44|445.99|443.59|445.68|443.28|0
1649686530000|2022-04-11 14:15:30|445.99|443.59|445.68|443.28|445.99|443.59|445.36|442.96|0
1649686540000|2022-04-11 14:15:40|445.21|442.81|445.36|442.96|445.36|442.96|445.05|442.65|0
1649686550000|2022-04-11 14:15:50|445.52|443.12|444.58|442.18|445.52|443.12|444.58|442.18|0
1649686560000|2022-04-11 14:16:00|445.05|442.65|445.21|442.81|445.36|442.96|445.05|442.65|0
1649686570000|2022-04-11 14:16:10|444.89|442.49|444.58|442.18|444.89|442.49|444.58|442.18|0
1649686580000|2022-04-11 14:16:20|444.89|442.49|444.42|442.02|445.05|442.65|444.42|442.02|0
1649686590000|2022-04-11 14:16:30|444.26|441.86|442.38|439.98|444.26|441.86|442.38|439.98|0
1649686600000|2022-04-11 14:16:40|442.69|440.29|443.16|440.76|443.48|441.08|442.69|440.29|0
1649686610000|2022-04-11 14:16:50|443.01|440.61|443.79|441.39|443.79|441.39|443.01|440.61|0
1649686620000|2022-04-11 14:17:00|443.32|440.92|443.48|441.08|443.79|441.39|443.01|440.61|0
1649686630000|2022-04-11 14:17:10|443.64|441.24|443.64|441.24|443.95|441.55|443.32|440.92|0
1649686640000|2022-04-11 14:17:20|443.32|440.92|444.42|442.02|444.42|442.02|443.32|440.92|0
1649686650000|2022-04-11 14:17:30|444.73|442.33|445.76|443.36|445.76|443.36|444.73|442.33|0
1649686660000|2022-04-11 14:17:40|445.84|443.44|445.68|443.28|445.99|443.59|445.68|443.28|0
1649686670000|2022-04-11 14:17:50|445.99|443.59|446.15|443.75|446.15|443.75|445.99|443.59|0
1649686680000|2022-04-11 14:18:00|446.47|444.07|446.31|443.91|446.78|444.38|446.31|443.91|0
1649686690000|2022-04-11 14:18:10|447.65|445.25|447.41|445.01|447.65|445.25|447.25|444.85|0
1649686700000|2022-04-11 14:18:20|447.57|445.17|448.28|445.88|448.67|446.27|447.57|445.17|0
1649686710000|2022-04-11 14:18:30|447.88|445.48|448.36|445.96|448.36|445.96|447.57|445.17|0
1649686720000|2022-04-11 14:18:40|448.52|446.12|448.36|445.96|448.52|446.12|447.88|445.48|0
1649686730000|2022-04-11 14:18:50|448.2|445.8|448.2|445.8|448.44|446.04|448.04|445.64|0
1649686740000|2022-04-11 14:19:00|448.67|446.27|448.52|446.12|448.67|446.27|448.2|445.8|0
1649686750000|2022-04-11 14:19:10|448.67|446.27|448.67|446.27|448.99|446.59|448.52|446.12|0
1649686760000|2022-04-11 14:19:20|448.52|446.12|448.52|446.12|448.6|446.2|448.36|445.96|0
1649686770000|2022-04-11 14:19:30|448.2|445.8|447.88|445.48|448.36|445.96|447.57|445.17|0
1649686780000|2022-04-11 14:19:40|448.36|445.96|448.04|445.64|448.83|446.43|448.04|445.64|0
1649686790000|2022-04-11 14:19:50|448.36|445.96|448.52|446.12|448.52|446.12|448.12|445.72|0
1649686800000|2022-04-11 14:20:00|448.99|446.59|448.04|445.64|448.99|446.59|448.04|445.64|0
1649686810000|2022-04-11 14:20:10|448.36|445.96|448.36|445.96|448.67|446.27|448.2|445.8|0
1649686820000|2022-04-11 14:20:20|447.88|445.48|447.88|445.48|448.04|445.64|447.81|445.41|0
1649686830000|2022-04-11 14:20:30|447.57|445.17|447.09|444.69|447.57|445.17|447.09|444.69|0
1649686840000|2022-04-11 14:20:40|446.94|444.54|447.25|444.85|447.25|444.85|446.94|444.54|0
1649686850000|2022-04-11 14:20:50|447.57|445.17|447.88|445.48|448.2|445.8|447.57|445.17|0
1649686860000|2022-04-11 14:21:00|448.04|445.64|447.57|445.17|448.2|445.8|447.57|445.17|0
1649686870000|2022-04-11 14:21:10|448.2|445.8|448.67|446.27|448.67|446.27|448.04|445.64|0
1649686880000|2022-04-11 14:21:20|448.36|445.96|448.36|445.96|448.36|445.96|448.04|445.64|0
1649686890000|2022-04-11 14:21:30|448.51|446.11|448.51|446.11|448.51|446.11|448.51|446.11|0
1649686900000|2022-04-11 14:21:40|448.36|445.96|448.83|446.43|448.83|446.43|448.36|445.96|0
1649686910000|2022-04-11 14:21:50|448.44|446.04|448.28|445.88|448.44|446.04|447.88|445.48|0
1649686920000|2022-04-11 14:22:00|447.57|445.17|447.88|445.48|448.04|445.64|447.57|445.17|0
1649686930000|2022-04-11 14:22:10|447.41|445.01|447.57|445.17|447.88|445.48|447.41|445.01|0
1649686940000|2022-04-11 14:22:20|448.04|445.64|448.36|445.96|448.36|445.96|448.04|445.64|0
1649686950000|2022-04-11 14:22:30|448.2|445.8|448.99|446.59|448.99|446.59|448.2|445.8|0
1649686960000|2022-04-11 14:22:40|449.15|446.75|447.57|445.17|449.15|446.75|447.57|445.17|0
1649686970000|2022-04-11 14:22:50|447.65|445.25|447.09|444.69|447.65|445.25|447.09|444.69|0
1649686980000|2022-04-11 14:23:00|447.25|444.85|448.04|445.64|448.04|445.64|447.25|444.85|0
1649686990000|2022-04-11 14:23:10|447.72|445.32|448.2|445.8|448.2|445.8|447.72|445.32|0
1649687000000|2022-04-11 14:23:20|448.83|446.43|450.1|447.7|450.1|447.7|448.83|446.43|0
1649687010000|2022-04-11 14:23:30|449.78|447.38|449.46|447.06|449.78|447.38|449.3|446.9|0
1649687020000|2022-04-11 14:23:40|449.15|446.75|448.83|446.43|449.15|446.75|448.67|446.27|0
1649687030000|2022-04-11 14:23:50|449.15|446.75|448.99|446.59|449.46|447.06|448.99|446.59|0
1649687040000|2022-04-11 14:24:00|448.83|446.43|448.36|445.96|448.99|446.59|448.36|445.96|0
1649687050000|2022-04-11 14:24:10|448.67|446.27|448.51|446.11|448.67|446.27|448.36|445.96|0
1649687060000|2022-04-11 14:24:20|448.36|445.96|447.88|445.48|448.36|445.96|447.88|445.48|0
1649687070000|2022-04-11 14:24:30|447.57|445.17|448.51|446.11|448.51|446.11|447.57|445.17|0
1649687080000|2022-04-11 14:24:40|448.67|446.27|449.15|446.75|449.3|446.9|448.67|446.27|0
1649687090000|2022-04-11 14:24:50|448.83|446.43|449.62|447.22|449.62|447.22|448.83|446.43|0
1649687100000|2022-04-11 14:25:00|449.3|446.9|448.67|446.27|449.3|446.9|448.67|446.27|0
1649687110000|2022-04-11 14:25:10|448.51|446.11|448.51|446.11|448.67|446.27|448.51|446.11|0
1649687120000|2022-04-11 14:25:20|448.99|446.59|448.83|446.43|449.15|446.75|448.83|446.43|0
1649687130000|2022-04-11 14:25:30|448.99|446.59|449.54|447.14|449.54|447.14|448.99|446.59|0
1649687140000|2022-04-11 14:25:40|449.46|447.06|449.46|447.06|449.62|447.22|449.46|447.06|0
1649687150000|2022-04-11 14:25:50|449.62|447.22|450.41|448.01|450.41|448.01|449.62|447.22|0
1649687160000|2022-04-11 14:26:00|450.57|448.17|450.49|448.09|450.57|448.17|450.49|448.09|0
1649687170000|2022-04-11 14:26:10|450.57|448.17|451.84|449.44|451.84|449.44|450.1|447.7|0
1649687180000|2022-04-11 14:26:20|451.68|449.28|451.52|449.12|451.84|449.44|451.52|449.12|0
1649687190000|2022-04-11 14:26:30|451.05|448.65|451.52|449.12|451.52|449.12|451.05|448.65|0
1649687200000|2022-04-11 14:26:40|451.68|449.28|453.27|450.87|453.27|450.87|451.68|449.28|0
1649687210000|2022-04-11 14:26:50|453.43|451.03|453.91|451.51|453.91|451.51|453.43|451.03|0
1649687220000|2022-04-11 14:27:00|455.02|452.62|454.86|452.46|455.02|452.62|454.86|452.46|0
1649687230000|2022-04-11 14:27:10|454.7|452.3|454.54|452.14|454.7|452.3|454.54|452.14|0
1649687240000|2022-04-11 14:27:20|453.91|451.51|454.06|451.66|454.06|451.66|453.91|451.51|0
1649687250000|2022-04-11 14:27:30|453.99|451.59|454.06|451.66|454.06|451.66|453.75|451.35|0
1649687260000|2022-04-11 14:27:40|454.22|451.82|453.75|451.35|454.22|451.82|453.75|451.35|0
1649687270000|2022-04-11 14:27:50|453.9|451.5|453.75|451.35|453.9|451.5|453.75|451.35|0
1649687280000|2022-04-11 14:28:00|453.9|451.5|450.91|448.51|453.9|451.5|450.91|448.51|0
1649687290000|2022-04-11 14:28:10|452.97|450.57|452.97|450.57|452.97|450.57|452.97|450.57|0
1649687300000|2022-04-11 14:28:20|453.13|450.73|454.35|451.95|454.44|452.04|453.13|450.73|0
1649687310000|2022-04-11 14:28:30|454.51|452.11|455.31|452.91|455.31|452.91|454.51|452.11|0
1649687320000|2022-04-11 14:28:40|455.63|453.23|455.31|452.91|455.63|453.23|455.31|452.91|0
1649687330000|2022-04-11 14:28:50|455.63|453.23|455.47|453.07|455.63|453.23|455.47|453.07|0
1649687340000|2022-04-11 14:29:00|455.95|453.55|455.79|453.39|455.95|453.55|455.79|453.39|0
1649687350000|2022-04-11 14:29:10|455.95|453.55|455.63|453.23|455.95|453.55|455.47|453.07|0
1649687360000|2022-04-11 14:29:20|455.47|453.07|454.99|452.59|455.47|453.07|454.99|452.59|0
1649687370000|2022-04-11 14:29:30|454.83|452.43|454.19|451.79|455.15|452.75|454.19|451.79|0
1649687380000|2022-04-11 14:29:40|454.35|451.95|454.35|451.95|454.35|451.95|453.88|451.48|0
1649687390000|2022-04-11 14:29:50|454.04|451.64|454.04|451.64|454.04|451.64|453.88|451.48|0
1649687400000|2022-04-11 14:30:00|454.99|452.59|455.47|453.07|455.47|453.07|454.99|452.59|0
1649687410000|2022-04-11 14:30:10|455.63|453.23|454.99|452.59|455.63|453.23|454.99|452.59|0
1649687420000|2022-04-11 14:30:20|454.83|452.43|454.99|452.59|455.07|452.67|454.83|452.43|0
1649687430000|2022-04-11 14:30:30|455.07|452.67|454.99|452.59|455.07|452.67|454.83|452.43|0
1649687440000|2022-04-11 14:30:40|454.91|452.51|454.83|452.43|455.31|452.91|454.83|452.43|0
1649687450000|2022-04-11 14:30:50|454.99|452.59|454.67|452.27|454.99|452.59|454.67|452.27|0
1649687460000|2022-04-11 14:31:00|454.44|452.04|454.67|452.27|454.67|452.27|453.88|451.48|0
1649687470000|2022-04-11 14:31:10|454.51|452.11|454.51|452.11|454.51|452.11|454.19|451.79|0
1649687480000|2022-04-11 14:31:20|454.19|451.79|453.88|451.48|454.19|451.79|453.88|451.48|0
1649687490000|2022-04-11 14:31:30|454.04|451.64|454.35|451.95|454.51|452.11|454.04|451.64|0
1649687500000|2022-04-11 14:31:40|454.04|451.64|453.72|451.32|454.04|451.64|453.72|451.32|0
1649687510000|2022-04-11 14:31:50|453.88|451.48|454.04|451.64|454.35|451.95|453.88|451.48|0
1649687520000|2022-04-11 14:32:00|454.19|451.79|454.51|452.11|454.51|452.11|454.19|451.79|0
1649687530000|2022-04-11 14:32:10|454.35|451.95|453.72|451.32|454.35|451.95|453.72|451.32|0
1649687540000|2022-04-11 14:32:20|453.88|451.48|454.35|451.95|454.35|451.95|453.56|451.16|0
1649687550000|2022-04-11 14:32:30|454.51|452.11|454.75|452.35|454.75|452.35|454.51|452.11|0
1649687560000|2022-04-11 14:32:40|454.67|452.27|454.59|452.19|454.67|452.27|454.19|451.79|0
1649687570000|2022-04-11 14:32:50|454.44|452.04|454.51|452.11|454.51|452.11|454.35|451.95|0
1649687580000|2022-04-11 14:33:00|454.67|452.27|454.51|452.11|454.67|452.27|454.51|452.11|0
1649687590000|2022-04-11 14:33:10|454.67|452.27|454.44|452.04|454.67|452.27|454.35|451.95|0
1649687600000|2022-04-11 14:33:20|454.51|452.11|454.67|452.27|454.67|452.27|454.51|452.11|0
1649687610000|2022-04-11 14:33:30|454.83|452.43|455.15|452.75|455.31|452.91|454.83|452.43|0
1649687620000|2022-04-11 14:33:40|455.31|452.91|455.31|452.91|455.63|453.23|455.31|452.91|0
1649687630000|2022-04-11 14:33:50|455.47|453.07|455.63|453.23|455.63|453.23|455.47|453.07|0
1649687640000|2022-04-11 14:34:00|454.83|452.43|454.99|452.59|455.15|452.75|454.83|452.43|0
1649687650000|2022-04-11 14:34:10|454.67|452.27|454.03|451.63|454.67|452.27|453.72|451.32|0
1649687660000|2022-04-11 14:34:20|454.19|451.79|454.99|452.59|454.99|452.59|454.19|451.79|0
1649687670000|2022-04-11 14:34:30|454.75|452.35|453.72|451.32|454.75|452.35|453.72|451.32|0
1649687680000|2022-04-11 14:34:40|453.88|451.48|454.35|451.95|454.35|451.95|453.72|451.32|0
1649687690000|2022-04-11 14:34:50|454.51|452.11|454.51|452.11|454.51|452.11|454.35|451.95|0
1649687700000|2022-04-11 14:35:00|454.19|451.79|454.35|451.95|454.35|451.95|454.19|451.79|0
1649687710000|2022-04-11 14:35:10|454.19|451.79|454.51|452.11|454.51|452.11|454.19|451.79|0
1649687720000|2022-04-11 14:35:20|454.03|451.63|453.56|451.16|454.19|451.79|453.56|451.16|0
1649687730000|2022-04-11 14:35:30|454.03|451.63|454.19|451.79|454.19|451.79|453.87|451.47|0
1649687740000|2022-04-11 14:35:40|454.35|451.95|454.83|452.43|454.83|452.43|454.35|451.95|0
1649687750000|2022-04-11 14:35:50|454.99|452.59|455.31|452.91|455.31|452.91|454.99|452.59|0
1649687760000|2022-04-11 14:36:00|455.47|453.07|455.15|452.75|455.47|453.07|455.15|452.75|0
1649687770000|2022-04-11 14:36:10|455.47|453.07|455.62|453.22|455.94|453.54|455.47|453.07|0
1649687780000|2022-04-11 14:36:20|455.46|453.06|455.94|453.54|455.94|453.54|455.46|453.06|0
1649687790000|2022-04-11 14:36:30|456.1|453.7|455.94|453.54|456.1|453.7|455.94|453.54|0
1649687800000|2022-04-11 14:36:40|455.78|453.38|455.78|453.38|456.26|453.86|455.78|453.38|0
1649687810000|2022-04-11 14:36:50|456.1|453.7|456.26|453.86|456.26|453.86|456.1|453.7|0
1649687820000|2022-04-11 14:37:00|456.58|454.18|456.42|454.02|456.74|454.34|456.42|454.02|0
1649687830000|2022-04-11 14:37:10|456.26|453.86|455.62|453.22|456.26|453.86|455.62|453.22|0
1649687840000|2022-04-11 14:37:20|455.46|453.06|455.71|453.31|455.78|453.38|455.46|453.06|0
1649687850000|2022-04-11 14:37:30|456.1|453.7|456.42|454.02|456.58|454.18|456.1|453.7|0
1649687860000|2022-04-11 14:37:40|456.34|453.94|456.42|454.02|456.74|454.34|456.34|453.94|0
1649687870000|2022-04-11 14:37:50|456.58|454.18|457.22|454.82|457.22|454.82|456.58|454.18|0
1649687880000|2022-04-11 14:38:00|456.74|454.34|456.82|454.42|456.82|454.42|456.74|454.34|0
1649687890000|2022-04-11 14:38:10|456.9|454.5|456.42|454.02|456.9|454.5|456.26|453.86|0
1649687900000|2022-04-11 14:38:20|456.26|453.86|456.42|454.02|456.42|454.02|456.26|453.86|0
1649687910000|2022-04-11 14:38:30|456.74|454.34|456.42|454.02|456.74|454.34|456.42|454.02|0
1649687920000|2022-04-11 14:38:40|456.74|454.34|455.94|453.54|456.74|454.34|455.94|453.54|0
1649687930000|2022-04-11 14:38:50|455.78|453.38|455.62|453.22|455.94|453.54|455.62|453.22|0
1649687940000|2022-04-11 14:39:00|455.94|453.54|455.94|453.54|455.94|453.54|455.94|453.54|0
1649687950000|2022-04-11 14:39:10|455.78|453.38|456.1|453.7|456.1|453.7|455.78|453.38|0
1649687960000|2022-04-11 14:39:20|456.26|453.86|456.74|454.34|456.74|454.34|456.26|453.86|0
1649687970000|2022-04-11 14:39:30|457.06|454.66|456.42|454.02|457.22|454.82|456.42|454.02|0
1649687980000|2022-04-11 14:39:40|456.1|453.7|455.94|453.54|456.1|453.7|455.94|453.54|0
1649687990000|2022-04-11 14:39:50|455.78|453.38|455.94|453.54|456.1|453.7|455.78|453.38|0
1649688000000|2022-04-11 14:40:00|456.1|453.7|456.42|454.02|456.42|454.02|456.1|453.7|0
1649688010000|2022-04-11 14:40:10|456.9|454.5|456.74|454.34|456.9|454.5|456.74|454.34|0
1649688020000|2022-04-11 14:40:20|456.9|454.5|457.06|454.66|457.38|454.98|456.9|454.5|0
1649688030000|2022-04-11 14:40:30|457.22|454.82|457.54|455.14|457.54|455.14|457.22|454.82|0
1649688040000|2022-04-11 14:40:40|457.7|455.3|457.06|454.66|457.7|455.3|457.06|454.66|0
1649688050000|2022-04-11 14:40:50|457.22|454.82|457.38|454.98|457.38|454.98|457.22|454.82|0
1649688060000|2022-04-11 14:41:00|457.54|455.14|457.06|454.66|457.7|455.3|457.06|454.66|0
1649688070000|2022-04-11 14:41:10|457.22|454.82|456.74|454.34|457.22|454.82|456.58|454.18|0
1649688080000|2022-04-11 14:41:20|456.9|454.5|456.58|454.18|456.9|454.5|456.58|454.18|0
1649688090000|2022-04-11 14:41:30|457.22|454.82|457.06|454.66|457.22|454.82|456.9|454.5|0
1649688100000|2022-04-11 14:41:40|457.22|454.82|456.9|454.5|457.22|454.82|456.9|454.5|0
1649688110000|2022-04-11 14:41:50|457.06|454.66|456.58|454.18|457.06|454.66|456.42|454.02|0
1649688120000|2022-04-11 14:42:00|456.74|454.34|455.62|453.22|456.74|454.34|455.62|453.22|0
1649688130000|2022-04-11 14:42:10|455.78|453.38|455.78|453.38|455.78|453.38|455.78|453.38|0
1649688140000|2022-04-11 14:42:20|455.94|453.54|456.58|454.18|456.58|454.18|455.94|453.54|0
1649688150000|2022-04-11 14:42:30|456.74|454.34|456.9|454.5|457.06|454.66|456.74|454.34|0
1649688160000|2022-04-11 14:42:40|456.58|454.18|457.54|455.14|457.54|455.14|456.58|454.18|0
1649688170000|2022-04-11 14:42:50|457.38|454.98|457.38|454.98|457.54|455.14|457.38|454.98|0
1649688180000|2022-04-11 14:43:00|457.22|454.82|457.69|455.29|457.69|455.29|457.06|454.66|0
1649688190000|2022-04-11 14:43:10|457.54|455.14|457.38|454.98|457.54|455.14|457.22|454.82|0
1649688200000|2022-04-11 14:43:20|457.54|455.14|458.01|455.61|458.01|455.61|457.54|455.14|0
1649688210000|2022-04-11 14:43:30|457.69|455.29|457.85|455.45|457.85|455.45|457.38|454.98|0
1649688220000|2022-04-11 14:43:40|458.01|455.61|457.69|455.29|458.01|455.61|457.69|455.29|0
1649688230000|2022-04-11 14:43:50|457.85|455.45|458.01|455.61|458.01|455.61|457.85|455.45|0
1649688240000|2022-04-11 14:44:00|458.17|455.77|458.49|456.09|458.49|456.09|458.17|455.77|0
1649688250000|2022-04-11 14:44:10|458.33|455.93|458.49|456.09|458.49|456.09|458.33|455.93|0
1649688260000|2022-04-11 14:44:20|458.81|456.41|458.49|456.09|458.81|456.41|458.33|455.93|0
1649688270000|2022-04-11 14:44:30|458.33|455.93|458.33|455.93|458.33|455.93|458.17|455.77|0
1649688280000|2022-04-11 14:44:40|458.65|456.25|458.33|455.93|458.65|456.25|458.17|455.77|0
1649688290000|2022-04-11 14:44:50|458.17|455.77|457.85|455.45|458.17|455.77|457.62|455.22|0
1649688300000|2022-04-11 14:45:00|458.01|455.61|457.06|454.66|458.01|455.61|457.06|454.66|0
1649688310000|2022-04-11 14:45:10|457.37|454.97|457.06|454.66|457.37|454.97|457.06|454.66|0
1649688320000|2022-04-11 14:45:20|456.9|454.5|456.9|454.5|457.06|454.66|456.9|454.5|0
1649688330000|2022-04-11 14:45:30|457.22|454.82|457.85|455.45|457.85|455.45|457.22|454.82|0
1649688340000|2022-04-11 14:45:40|457.69|455.29|457.85|455.45|457.85|455.45|457.69|455.29|0
1649688350000|2022-04-11 14:45:50|457.53|455.13|457.37|454.97|457.53|455.13|457.22|454.82|0
1649688360000|2022-04-11 14:46:00|457.69|455.29|458.01|455.61|458.33|455.93|457.69|455.29|0
1649688370000|2022-04-11 14:46:10|458.17|455.77|458.17|455.77|458.33|455.93|458.17|455.77|0
1649688380000|2022-04-11 14:46:20|458.01|455.61|458.33|455.93|458.33|455.93|458.01|455.61|0
1649688390000|2022-04-11 14:46:30|458.49|456.09|458.49|456.09|458.65|456.25|458.49|456.09|0
1649688400000|2022-04-11 14:46:40|458.81|456.41|458.01|455.61|458.81|456.41|458.01|455.61|0
1649688410000|2022-04-11 14:46:50|457.85|455.45|457.69|455.29|457.85|455.45|457.69|455.29|0
1649688420000|2022-04-11 14:47:00|457.85|455.45|457.69|455.29|457.85|455.45|457.69|455.29|0
1649688430000|2022-04-11 14:47:10|457.21|454.81|457.37|454.97|457.37|454.97|456.9|454.5|0
1649688440000|2022-04-11 14:47:20|457.21|454.81|456.58|454.18|457.37|454.97|456.58|454.18|0
1649688450000|2022-04-11 14:47:30|456.9|454.5|456.74|454.34|456.9|454.5|456.58|454.18|0
1649688460000|2022-04-11 14:47:40|457.37|454.97|457.37|454.97|457.53|455.13|457.37|454.97|0
1649688470000|2022-04-11 14:47:50|457.05|454.65|457.53|455.13|457.53|455.13|457.05|454.65|0
1649688480000|2022-04-11 14:48:00|457.21|454.81|457.21|454.81|457.37|454.97|457.05|454.65|0
1649688490000|2022-04-11 14:48:10|457.05|454.65|456.74|454.34|457.05|454.65|456.74|454.34|0
1649688500000|2022-04-11 14:48:20|456.9|454.5|457.21|454.81|457.21|454.81|456.9|454.5|0
1649688510000|2022-04-11 14:48:30|457.05|454.65|456.89|454.49|457.05|454.65|456.89|454.49|0
1649688520000|2022-04-11 14:48:40|456.74|454.34|456.74|454.34|456.89|454.49|456.74|454.34|0
1649688530000|2022-04-11 14:48:50|456.89|454.49|456.74|454.34|456.89|454.49|456.74|454.34|0
1649688540000|2022-04-11 14:49:00|457.05|454.65|456.74|454.34|457.05|454.65|456.74|454.34|0
1649688550000|2022-04-11 14:49:10|456.89|454.49|457.69|455.29|457.69|455.29|456.89|454.49|0
1649688560000|2022-04-11 14:49:20|457.85|455.45|457.69|455.29|457.85|455.45|457.69|455.29|0
1649688570000|2022-04-11 14:49:30|457.85|455.45|457.85|455.45|458.01|455.61|457.85|455.45|0
1649688580000|2022-04-11 14:49:40|458.01|455.61|458.17|455.77|458.17|455.77|457.85|455.45|0
1649688590000|2022-04-11 14:49:50|458.01|455.61|458.33|455.93|458.33|455.93|458.01|455.61|0
1649688600000|2022-04-11 14:50:00|458.17|455.77|458.49|456.09|458.49|456.09|458.17|455.77|0
1649688610000|2022-04-11 14:50:10|458.33|455.93|457.69|455.29|458.33|455.93|457.69|455.29|0
1649688620000|2022-04-11 14:50:20|457.53|455.13|457.05|454.65|457.53|455.13|457.05|454.65|0
1649688630000|2022-04-11 14:50:30|457.37|454.97|457.05|454.65|457.37|454.97|457.05|454.65|0
1649688640000|2022-04-11 14:50:40|457.21|454.81|457.05|454.65|457.21|454.81|457.05|454.65|0
1649688650000|2022-04-11 14:50:50|457.37|454.97|457.05|454.65|457.37|454.97|457.05|454.65|0
1649688660000|2022-04-11 14:51:00|457.21|454.81|456.26|453.86|457.21|454.81|456.26|453.86|0
1649688670000|2022-04-11 14:51:10|456.42|454.02|457.05|454.65|457.14|454.74|456.42|454.02|0
1649688680000|2022-04-11 14:51:20|457.21|454.81|456.57|454.17|457.21|454.81|456.57|454.17|0
1649688690000|2022-04-11 14:51:30|456.73|454.33|456.42|454.02|456.73|454.33|456.42|454.02|0
1649688700000|2022-04-11 14:51:40|456.73|454.33|456.57|454.17|456.73|454.33|456.42|454.02|0
1649688710000|2022-04-11 14:51:50|456.42|454.02|455.3|452.9|456.42|454.02|455.3|452.9|0
1649688720000|2022-04-11 14:52:00|455.7|453.3|455.62|453.22|455.78|453.38|455.38|452.98|0
1649688730000|2022-04-11 14:52:10|455.78|453.38|455.78|453.38|456.1|453.7|455.78|453.38|0
1649688740000|2022-04-11 14:52:20|455.62|453.22|455.62|453.22|455.62|453.22|455.46|453.06|0
1649688750000|2022-04-11 14:52:30|455.94|453.54|457.21|454.81|457.21|454.81|455.94|453.54|0
1649688760000|2022-04-11 14:52:40|457.05|454.65|456.66|454.26|457.21|454.81|456.66|454.26|0
1649688770000|2022-04-11 14:52:50|456.73|454.33|456.41|454.01|457.21|454.81|456.41|454.01|0
1649688780000|2022-04-11 14:53:00|456.57|454.17|456.57|454.17|456.57|454.17|456.41|454.01|0
1649688790000|2022-04-11 14:53:10|456.26|453.86|455.94|453.54|456.26|453.86|455.78|453.38|0
1649688800000|2022-04-11 14:53:20|455.46|453.06|455.94|453.54|455.94|453.54|455.46|453.06|0
1649688810000|2022-04-11 14:53:30|455.78|453.38|455.78|453.38|455.78|453.38|455.78|453.38|0
1649688820000|2022-04-11 14:53:40|455.62|453.22|455.62|453.22|455.62|453.22|455.62|453.22|0
1649688830000|2022-04-11 14:53:50|455.7|453.3|455.62|453.22|455.78|453.38|455.62|453.22|0
1649688840000|2022-04-11 14:54:00|455.78|453.38|455.78|453.38|456.1|453.7|455.62|453.22|0
1649688850000|2022-04-11 14:54:10|455.46|453.06|455.46|453.06|455.46|453.06|455.3|452.9|0
1649688860000|2022-04-11 14:54:20|455.14|452.74|454.82|452.42|455.14|452.74|454.66|452.26|0
1649688870000|2022-04-11 14:54:30|454.66|452.26|454.82|452.42|454.98|452.58|454.66|452.26|0
1649688880000|2022-04-11 14:54:40|454.66|452.26|454.82|452.42|454.82|452.42|454.66|452.26|0
1649688890000|2022-04-11 14:54:50|454.66|452.26|455.14|452.74|455.14|452.74|454.66|452.26|0
1649688900000|2022-04-11 14:55:00|455.46|453.06|455.94|453.54|455.94|453.54|455.46|453.06|0
1649688910000|2022-04-11 14:55:10|456.1|453.7|456.1|453.7|456.1|453.7|455.94|453.54|0
1649688920000|2022-04-11 14:55:20|456.25|453.85|456.1|453.7|456.25|453.85|456.1|453.7|0
1649688930000|2022-04-11 14:55:30|455.62|453.22|455.94|453.54|455.94|453.54|455.62|453.22|0
1649688940000|2022-04-11 14:55:40|455.78|453.38|455.62|453.22|455.94|453.54|455.62|453.22|0
1649688950000|2022-04-11 14:55:50|455.46|453.06|455.7|453.3|455.7|453.3|455.3|452.9|0
1649688960000|2022-04-11 14:56:00|455.3|452.9|455.62|453.22|455.62|453.22|455.3|452.9|0
1649688970000|2022-04-11 14:56:10|455.46|453.06|455.38|452.98|455.46|453.06|455.38|452.98|0
1649688980000|2022-04-11 14:56:20|455.46|453.06|454.98|452.58|455.46|453.06|454.98|452.58|0
1649688990000|2022-04-11 14:56:30|455.14|452.74|454.98|452.58|455.14|452.74|454.82|452.42|0
1649689000000|2022-04-11 14:56:40|455.3|452.9|455.46|453.06|455.46|453.06|455.3|452.9|0
1649689010000|2022-04-11 14:56:50|455.62|453.22|454.98|452.58|455.62|453.22|454.98|452.58|0
1649689020000|2022-04-11 14:57:00|454.82|452.42|454.82|452.42|454.82|452.42|454.82|452.42|0
1649689030000|2022-04-11 14:57:10|455.14|452.74|455.3|452.9|455.3|452.9|455.14|452.74|0
1649689040000|2022-04-11 14:57:20|455.62|453.22|456.41|454.01|456.41|454.01|455.62|453.22|0
1649689050000|2022-04-11 14:57:30|456.18|453.78|455.3|452.9|456.18|453.78|455.14|452.74|0
1649689060000|2022-04-11 14:57:40|455.46|453.06|455.78|453.38|455.94|453.54|455.46|453.06|0
1649689070000|2022-04-11 14:57:50|455.86|453.46|456.09|453.69|456.09|453.69|455.86|453.46|0
1649689080000|2022-04-11 14:58:00|456.25|453.85|456.5|454.1|456.5|454.1|456.25|453.85|0
1649689090000|2022-04-11 14:58:10|456.57|454.17|456.57|454.17|456.89|454.49|456.57|454.17|0
1649689100000|2022-04-11 14:58:20|456.73|454.33|456.41|454.01|456.73|454.33|456.25|453.85|0
1649689110000|2022-04-11 14:58:30|456.66|454.26|456.57|454.17|456.66|454.26|456.41|454.01|0
1649689120000|2022-04-11 14:58:40|456.73|454.33|456.57|454.17|456.73|454.33|456.57|454.17|0
1649689130000|2022-04-11 14:58:50|456.89|454.49|457.05|454.65|457.05|454.65|456.89|454.49|0
1649689140000|2022-04-11 14:59:00|457.13|454.73|456.57|454.17|457.21|454.81|456.57|454.17|0
1649689150000|2022-04-11 14:59:10|456.25|453.85|456.34|453.94|456.34|453.94|455.93|453.53|0
1649689160000|2022-04-11 14:59:20|456.25|453.85|456.89|454.49|456.89|454.49|456.25|453.85|0
1649689170000|2022-04-11 14:59:30|456.97|454.57|457.05|454.65|457.05|454.65|456.97|454.57|0
1649689180000|2022-04-11 14:59:40|456.89|454.49|456.89|454.49|457.05|454.65|456.89|454.49|0
1649689190000|2022-04-11 14:59:50|457.05|454.65|456.73|454.33|457.21|454.81|456.73|454.33|0
1649689200000|2022-04-11 15:00:00|457.53|455.13|457.53|455.13|457.53|455.13|457.21|454.81|0
1649689210000|2022-04-11 15:00:10|456.73|454.33|456.73|454.33|456.73|454.33|456.73|454.33|0
1649689220000|2022-04-11 15:00:20|456.57|454.17|456.25|453.85|456.57|454.17|456.25|453.85|0
1649689230000|2022-04-11 15:00:30|456.09|453.69|455.46|453.06|456.09|453.69|455.3|452.9|0
1649689240000|2022-04-11 15:00:40|455.3|452.9|454.82|452.42|455.3|452.9|454.82|452.42|0
1649689250000|2022-04-11 15:00:50|455.14|452.74|455.46|453.06|455.46|453.06|455.14|452.74|0
1649689260000|2022-04-11 15:01:00|455.77|453.37|455.77|453.37|455.77|453.37|455.62|453.22|0
1649689270000|2022-04-11 15:01:10|456.09|453.69|455.93|453.53|456.09|453.69|455.93|453.53|0
1649689280000|2022-04-11 15:01:20|456.25|453.85|455.77|453.37|456.41|454.01|455.77|453.37|0
1649689290000|2022-04-11 15:01:30|455.93|453.53|456.57|454.17|456.57|454.17|455.93|453.53|0
1649689300000|2022-04-11 15:01:40|456.89|454.49|457.05|454.65|457.05|454.65|456.73|454.33|0
1649689310000|2022-04-11 15:01:50|457.37|454.97|456.73|454.33|457.37|454.97|456.73|454.33|0
1649689320000|2022-04-11 15:02:00|456.89|454.49|456.41|454.01|456.89|454.49|456.41|454.01|0
1649689330000|2022-04-11 15:02:10|456.25|453.85|455.62|453.22|456.25|453.85|455.62|453.22|0
1649689340000|2022-04-11 15:02:20|455.61|453.21|455.77|453.37|455.77|453.37|455.61|453.21|0
1649689350000|2022-04-11 15:02:30|455.93|453.53|455.77|453.37|455.93|453.53|455.61|453.21|0
1649689360000|2022-04-11 15:02:40|456.25|453.85|455.77|453.37|456.25|453.85|455.77|453.37|0
1649689370000|2022-04-11 15:02:50|455.61|453.21|455.46|453.06|455.77|453.37|455.46|453.06|0
1649689380000|2022-04-11 15:03:00|455.61|453.21|455.46|453.06|455.77|453.37|455.46|453.06|0
1649689390000|2022-04-11 15:03:10|455.77|453.37|455.93|453.53|455.93|453.53|455.77|453.37|0
1649689400000|2022-04-11 15:03:20|455.77|453.37|455.46|453.06|455.77|453.37|455.46|453.06|0
1649689410000|2022-04-11 15:03:30|455.61|453.21|455.77|453.37|455.77|453.37|455.61|453.21|0
1649689420000|2022-04-11 15:03:40|455.61|453.21|455.61|453.21|455.61|453.21|455.3|452.9|0
1649689430000|2022-04-11 15:03:50|455.46|453.06|455.77|453.37|455.77|453.37|455.46|453.06|0
1649689440000|2022-04-11 15:04:00|455.93|453.53|456.57|454.17|456.57|454.17|455.93|453.53|0
1649689450000|2022-04-11 15:04:10|456.89|454.49|456.57|454.17|457.05|454.65|456.57|454.17|0
1649689460000|2022-04-11 15:04:20|456.89|454.49|456.73|454.33|456.89|454.49|456.73|454.33|0
1649689470000|2022-04-11 15:04:30|456.57|454.17|456.73|454.33|456.89|454.49|456.57|454.17|0
1649689480000|2022-04-11 15:04:40|456.57|454.17|456.57|454.17|456.73|454.33|456.57|454.17|0
1649689490000|2022-04-11 15:04:50|456.25|453.85|456.57|454.17|456.73|454.33|456.25|453.85|0
1649689500000|2022-04-11 15:05:00|456.73|454.33|456.89|454.49|456.89|454.49|456.73|454.33|0
1649689510000|2022-04-11 15:05:10|456.57|454.17|457.05|454.65|457.21|454.81|456.57|454.17|0
1649689520000|2022-04-11 15:05:20|456.57|454.17|456.57|454.17|456.73|454.33|456.57|454.17|0
1649689530000|2022-04-11 15:05:30|456.73|454.33|457.37|454.97|457.37|454.97|456.73|454.33|0
1649689540000|2022-04-11 15:05:40|457.21|454.81|457.53|455.13|457.53|455.13|457.21|454.81|0
1649689550000|2022-04-11 15:05:50|457.37|454.97|457.05|454.65|457.53|455.13|457.05|454.65|0
1649689560000|2022-04-11 15:06:00|456.89|454.49|456.89|454.49|456.97|454.57|456.57|454.17|0
1649689570000|2022-04-11 15:06:10|456.97|454.57|457.69|455.29|457.85|455.45|456.97|454.57|0
1649689580000|2022-04-11 15:06:20|457.85|455.45|457.93|455.53|457.93|455.53|457.85|455.45|0
1649689590000|2022-04-11 15:06:30|458.01|455.61|457.69|455.29|458.01|455.61|457.37|454.97|0
1649689600000|2022-04-11 15:06:40|457.53|455.13|457.69|455.29|457.69|455.29|457.53|455.13|0
1649689610000|2022-04-11 15:06:50|457.85|455.45|458.17|455.77|458.17|455.77|457.85|455.45|0
1649689620000|2022-04-11 15:07:00|458.49|456.09|457.53|455.13|458.49|456.09|457.53|455.13|0
1649689630000|2022-04-11 15:07:10|457.21|454.81|457.21|454.81|457.21|454.81|457.05|454.65|0
1649689640000|2022-04-11 15:07:20|457.37|454.97|458.01|455.61|458.01|455.61|457.37|454.97|0
1649689650000|2022-04-11 15:07:30|458.09|455.69|458.33|455.93|458.33|455.93|458.01|455.61|0
1649689660000|2022-04-11 15:07:40|458.49|456.09|458.65|456.25|458.65|456.25|458.49|456.09|0
1649689670000|2022-04-11 15:07:50|458.49|456.09|458.8|456.4|458.8|456.4|458.49|456.09|0
1649689680000|2022-04-11 15:08:00|458.96|456.56|458.64|456.24|458.96|456.56|458.64|456.24|0
1649689690000|2022-04-11 15:08:10|458.96|456.56|458.64|456.24|458.96|456.56|458.64|456.24|0
1649689700000|2022-04-11 15:08:20|458.96|456.56|458.33|455.93|458.96|456.56|458.17|455.77|0
1649689710000|2022-04-11 15:08:30|458.17|455.77|457.85|455.45|458.17|455.77|457.85|455.45|0
1649689720000|2022-04-11 15:08:40|457.69|455.29|457.53|455.13|457.85|455.45|457.53|455.13|0
1649689730000|2022-04-11 15:08:50|457.37|454.97|457.85|455.45|457.85|455.45|457.37|454.97|0
1649689740000|2022-04-11 15:09:00|458.17|455.77|458.48|456.08|458.48|456.08|458.17|455.77|0
1649689750000|2022-04-11 15:09:10|458.64|456.24|458.96|456.56|458.96|456.56|458.64|456.24|0
1649689760000|2022-04-11 15:09:20|458.8|456.4|458.16|455.76|458.8|456.4|458.16|455.76|0
1649689770000|2022-04-11 15:09:30|458.32|455.92|458.32|455.92|458.32|455.92|458.16|455.76|0
1649689780000|2022-04-11 15:09:40|458.48|456.08|458.16|455.76|458.64|456.24|458.16|455.76|0
1649689790000|2022-04-11 15:09:50|458.32|455.92|458.48|456.08|458.64|456.24|458.32|455.92|0
1649689800000|2022-04-11 15:10:00|458.64|456.24|459.12|456.72|459.12|456.72|458.64|456.24|0
1649689810000|2022-04-11 15:10:10|458.8|456.4|458|455.6|458.8|456.4|458|455.6|0
1649689820000|2022-04-11 15:10:20|458.25|455.85|458.8|456.4|458.96|456.56|458.25|455.85|0
1649689830000|2022-04-11 15:10:30|458.96|456.56|458.16|455.76|458.96|456.56|458.16|455.76|0
1649689840000|2022-04-11 15:10:40|457.53|455.13|458|455.6|458|455.6|457.53|455.13|0
1649689850000|2022-04-11 15:10:50|457.84|455.44|458.16|455.76|458.16|455.76|457.84|455.44|0
1649689860000|2022-04-11 15:11:00|458.32|455.92|458|455.6|458.48|456.08|458|455.6|0
1649689870000|2022-04-11 15:11:10|458.16|455.76|458|455.6|458.32|455.92|458|455.6|0
1649689880000|2022-04-11 15:11:20|457.84|455.44|457.37|454.97|457.84|455.44|457.37|454.97|0
1649689890000|2022-04-11 15:11:30|457.53|455.13|458.16|455.76|458.16|455.76|457.53|455.13|0
1649689900000|2022-04-11 15:11:40|458.48|456.08|458.64|456.24|458.64|456.24|458.48|456.08|0
1649689910000|2022-04-11 15:11:50|458.8|456.4|458.96|456.56|458.96|456.56|458.8|456.4|0
1649689920000|2022-04-11 15:12:00|459.12|456.72|458.96|456.56|459.28|456.88|458.96|456.56|0
1649689930000|2022-04-11 15:12:10|459.12|456.72|459.76|457.36|459.76|457.36|459.12|456.72|0
1649689940000|2022-04-11 15:12:20|459.92|457.52|459.6|457.2|459.92|457.52|459.28|456.88|0
1649689950000|2022-04-11 15:12:30|459.76|457.36|459.44|457.04|459.76|457.36|459.28|456.88|0
1649689960000|2022-04-11 15:12:40|458.96|456.56|458.8|456.4|458.96|456.56|458.8|456.4|0
1649689970000|2022-04-11 15:12:50|458.64|456.24|458.8|456.4|458.8|456.4|458.48|456.08|0
1649689980000|2022-04-11 15:13:00|458.64|456.24|458.32|455.92|458.64|456.24|458.32|455.92|0
1649689990000|2022-04-11 15:13:10|458.57|456.17|458.96|456.56|458.96|456.56|458.48|456.08|0
1649690000000|2022-04-11 15:13:20|458.89|456.49|458.96|456.56|458.96|456.56|458.8|456.4|0
1649690010000|2022-04-11 15:13:30|458.64|456.24|458.64|456.24|458.8|456.4|458.64|456.24|0
1649690020000|2022-04-11 15:13:40|458.8|456.4|459.53|457.13|459.53|457.13|458.8|456.4|0
1649690030000|2022-04-11 15:13:50|459.6|457.2|459.76|457.36|459.92|457.52|459.6|457.2|0
1649690040000|2022-04-11 15:14:00|459.44|457.04|459.76|457.36|459.76|457.36|459.44|457.04|0
1649690050000|2022-04-11 15:14:10|459.85|457.45|460.24|457.84|460.24|457.84|459.85|457.45|0
1649690060000|2022-04-11 15:14:20|460.08|457.68|460.08|457.68|460.24|457.84|460.08|457.68|0
1649690070000|2022-04-11 15:14:30|460.24|457.84|459.6|457.2|460.24|457.84|459.6|457.2|0
1649690080000|2022-04-11 15:14:40|459.92|457.52|459.44|457.04|459.92|457.52|459.28|456.88|0
1649690090000|2022-04-11 15:14:50|459.28|456.88|459.12|456.72|459.28|456.88|458.96|456.56|0
1649690100000|2022-04-11 15:15:00|459.28|456.88|459.44|457.04|459.76|457.36|459.12|456.72|0
1649690110000|2022-04-11 15:15:10|459.28|456.88|459.6|457.2|459.6|457.2|459.28|456.88|0
1649690120000|2022-04-11 15:15:20|459.44|457.04|459.76|457.36|459.76|457.36|459.44|457.04|0
1649690130000|2022-04-11 15:15:30|459.44|457.04|459.6|457.2|459.6|457.2|459.44|457.04|0
1649690140000|2022-04-11 15:15:40|459.44|457.04|459.37|456.97|459.44|457.04|459.37|456.97|0
1649690150000|2022-04-11 15:15:50|459.6|457.2|459.92|457.52|459.92|457.52|459.6|457.2|0
1649690160000|2022-04-11 15:16:00|460.08|457.68|460.72|458.32|460.72|458.32|460.08|457.68|0
1649690170000|2022-04-11 15:16:10|460.56|458.16|460.4|458|460.56|458.16|460.24|457.84|0
1649690180000|2022-04-11 15:16:20|460.56|458.16|460.4|458|460.56|458.16|460.4|458|0
1649690190000|2022-04-11 15:16:30|460.56|458.16|460.4|458|460.56|458.16|460.4|458|0
1649690200000|2022-04-11 15:16:40|460.72|458.32|460.56|458.16|460.72|458.32|460.56|458.16|0
1649690210000|2022-04-11 15:16:50|460.72|458.32|460.08|457.68|460.72|458.32|459.92|457.52|0
1649690220000|2022-04-11 15:17:00|460.24|457.84|460.24|457.84|460.4|458|460.24|457.84|0
1649690230000|2022-04-11 15:17:10|460.08|457.68|459.76|457.36|460.08|457.68|459.76|457.36|0
1649690240000|2022-04-11 15:17:20|459.44|457.04|459.04|456.64|459.76|457.36|459.04|456.64|0
1649690250000|2022-04-11 15:17:30|459.28|456.88|459.12|456.72|459.28|456.88|459.12|456.72|0
1649690260000|2022-04-11 15:17:40|458.96|456.56|459.28|456.88|459.28|456.88|458.96|456.56|0
1649690270000|2022-04-11 15:17:50|459.12|456.72|459.12|456.72|459.12|456.72|458.48|456.08|0
1649690280000|2022-04-11 15:18:00|459.44|457.04|458.48|456.08|459.44|457.04|458.48|456.08|0
1649690290000|2022-04-11 15:18:10|458.64|456.24|458.48|456.08|458.64|456.24|458.48|456.08|0
1649690300000|2022-04-11 15:18:20|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1649690310000|2022-04-11 15:18:30|458.48|456.08|458.72|456.32|458.72|456.32|458.48|456.08|0
1649690320000|2022-04-11 15:18:40|458.96|456.56|458.8|456.4|458.96|456.56|458.8|456.4|0
1649690330000|2022-04-11 15:18:50|458.64|456.24|459.44|457.04|459.44|457.04|458.64|456.24|0
1649690340000|2022-04-11 15:19:00|459.28|456.88|459.44|457.04|459.44|457.04|459.28|456.88|0
1649690350000|2022-04-11 15:19:10|459.28|456.88|459.28|456.88|459.28|456.88|459.12|456.72|0
1649690360000|2022-04-11 15:19:20|459.44|457.04|459.6|457.2|459.6|457.2|459.44|457.04|0
1649690370000|2022-04-11 15:19:30|459.44|457.04|459.76|457.36|459.76|457.36|459.44|457.04|0
1649690380000|2022-04-11 15:19:40|459.84|457.44|459.84|457.44|459.84|457.44|459.84|457.44|0
1649690390000|2022-04-11 15:19:50|459.76|457.36|459.76|457.36|460|457.6|459.76|457.36|0
1649690400000|2022-04-11 15:20:00|459.92|457.52|460.08|457.68|460.08|457.68|459.92|457.52|0
1649690410000|2022-04-11 15:20:10|460.24|457.84|459.92|457.52|460.24|457.84|459.92|457.52|0
1649690420000|2022-04-11 15:20:20|459.76|457.36|459.44|457.04|459.92|457.52|459.44|457.04|0
1649690430000|2022-04-11 15:20:30|459.6|457.2|458.8|456.4|459.6|457.2|458.8|456.4|0
1649690440000|2022-04-11 15:20:40|459.12|456.72|459.76|457.36|459.76|457.36|459.12|456.72|0
1649690450000|2022-04-11 15:20:50|459.52|457.12|459.6|457.2|459.6|457.2|459.44|457.04|0
1649690460000|2022-04-11 15:21:00|459.76|457.36|460.08|457.68|460.08|457.68|459.76|457.36|0
1649690470000|2022-04-11 15:21:10|459.6|457.2|459.44|457.04|459.6|457.2|459.44|457.04|0
1649690480000|2022-04-11 15:21:20|459.6|457.2|460.08|457.68|460.08|457.68|459.6|457.2|0
1649690490000|2022-04-11 15:21:30|460.24|457.84|460.4|458|460.4|458|460.24|457.84|0
1649690500000|2022-04-11 15:21:40|460.72|458.32|460.72|458.32|460.72|458.32|460.72|458.32|0
1649690510000|2022-04-11 15:21:50|460.4|458|460.56|458.16|460.56|458.16|460.4|458|0
1649690520000|2022-04-11 15:22:00|460.88|458.48|460.88|458.48|460.88|458.48|460.72|458.32|0
1649690530000|2022-04-11 15:22:10|460.72|458.32|460.88|458.48|460.88|458.48|460.72|458.32|0
1649690540000|2022-04-11 15:22:20|460.64|458.24|459.92|457.52|460.64|458.24|459.92|457.52|0
1649690550000|2022-04-11 15:22:30|459.76|457.36|459.28|456.88|459.76|457.36|459.28|456.88|0
1649690560000|2022-04-11 15:22:40|459.12|456.72|459.76|457.36|459.76|457.36|459.12|456.72|0
1649690570000|2022-04-11 15:22:50|459.6|457.2|459.84|457.44|459.92|457.52|459.6|457.2|0
1649690580000|2022-04-11 15:23:00|459.92|457.52|459.76|457.36|459.92|457.52|459.76|457.36|0
1649690590000|2022-04-11 15:23:10|459.6|457.2|459.92|457.52|459.92|457.52|459.6|457.2|0
1649690600000|2022-04-11 15:23:20|459.84|457.44|459.76|457.36|459.92|457.52|459.76|457.36|0
1649690610000|2022-04-11 15:23:30|460.08|457.68|460.08|457.68|460.08|457.68|459.92|457.52|0
1649690620000|2022-04-11 15:23:40|459.92|457.52|460.08|457.68|460.08|457.68|459.6|457.2|0
1649690630000|2022-04-11 15:23:50|460|457.6|460.08|457.68|460.08|457.68|460|457.6|0
1649690640000|2022-04-11 15:24:00|460.24|457.84|460.24|457.84|460.4|458|460.24|457.84|0
1649690650000|2022-04-11 15:24:10|459.76|457.36|460.72|458.32|460.72|458.32|459.76|457.36|0
1649690660000|2022-04-11 15:24:20|460.56|458.16|460.56|458.16|460.72|458.32|460.56|458.16|0
1649690670000|2022-04-11 15:24:30|460.72|458.32|460.88|458.48|460.88|458.48|460.56|458.16|0
1649690680000|2022-04-11 15:24:40|460.72|458.32|460.88|458.48|460.88|458.48|460.56|458.16|0
1649690690000|2022-04-11 15:24:50|460.72|458.32|460.56|458.16|460.72|458.32|460.56|458.16|0
1649690700000|2022-04-11 15:25:00|460.72|458.32|460.88|458.48|460.88|458.48|460.72|458.32|0
1649690710000|2022-04-11 15:25:10|461.04|458.64|461.2|458.8|461.36|458.96|461.04|458.64|0
1649690720000|2022-04-11 15:25:20|460.72|458.32|460.88|458.48|460.88|458.48|460.56|458.16|0
1649690730000|2022-04-11 15:25:30|460.72|458.32|460.56|458.16|460.72|458.32|460.32|457.92|0
1649690740000|2022-04-11 15:25:40|460.4|458|460.56|458.16|460.56|458.16|460.4|458|0
1649690750000|2022-04-11 15:25:50|460.24|457.84|460.08|457.68|460.24|457.84|460.08|457.68|0
1649690760000|2022-04-11 15:26:00|460.4|458|459.76|457.36|460.4|458|459.76|457.36|0
1649690770000|2022-04-11 15:26:10|459.92|457.52|459.44|457.04|460.24|457.84|459.44|457.04|0
1649690780000|2022-04-11 15:26:20|459.6|457.2|459.6|457.2|459.6|457.2|459.44|457.04|0
1649690790000|2022-04-11 15:26:30|459.68|457.28|459.44|457.04|459.68|457.28|459.44|457.04|0
1649690800000|2022-04-11 15:26:40|459.12|456.72|459.28|456.88|459.28|456.88|459.12|456.72|0
1649690810000|2022-04-11 15:26:50|459.36|456.96|459.36|456.96|459.44|457.04|459.36|456.96|0
1649690820000|2022-04-11 15:27:00|459.12|456.72|459.28|456.88|459.44|457.04|459.12|456.72|0
1649690830000|2022-04-11 15:27:10|459.44|457.04|459.6|457.2|459.6|457.2|459.28|456.88|0
1649690840000|2022-04-11 15:27:20|459.76|457.36|459.6|457.2|459.92|457.52|459.6|457.2|0
1649690850000|2022-04-11 15:27:30|459.76|457.36|459.76|457.36|459.92|457.52|459.76|457.36|0
1649690860000|2022-04-11 15:27:40|459.68|457.28|459.92|457.52|459.92|457.52|459.6|457.2|0
1649690880000|2022-04-11 15:28:00|459.76|457.36|458.56|456.16|459.92|457.52|458.56|456.16|0
1649690890000|2022-04-11 15:28:10|458.24|455.84|460.62|458.22|460.62|458.22|457.92|455.52|0
1649690900000|2022-04-11 15:28:20|460.78|458.38|461.1|458.7|461.1|458.7|460.78|458.38|0
1649690910000|2022-04-11 15:28:30|460.94|458.54|460.78|458.38|461.02|458.62|460.78|458.38|0
1649690920000|2022-04-11 15:28:40|460.62|458.22|460.78|458.38|460.94|458.54|460.62|458.22|0
1649690930000|2022-04-11 15:28:50|460.94|458.54|461.1|458.7|461.26|458.86|460.94|458.54|0
1649690940000|2022-04-11 15:29:00|461.26|458.86|460.94|458.54|461.42|459.02|460.94|458.54|0
1649690950000|2022-04-11 15:29:10|461.1|458.7|460.46|458.06|461.1|458.7|460.46|458.06|0
1649690960000|2022-04-11 15:29:20|460.3|457.9|460.46|458.06|460.46|458.06|460.3|457.9|0
1649690970000|2022-04-11 15:29:30|460.7|458.3|460.78|458.38|460.78|458.38|460.62|458.22|0
1649690980000|2022-04-11 15:29:40|460.86|458.46|460.54|458.14|460.86|458.46|460.54|458.14|0
1649690990000|2022-04-11 15:29:50|459.82|457.42|459.98|457.58|460.14|457.74|459.82|457.42|0
1649691000000|2022-04-11 15:30:00|460.3|457.9|460.3|457.9|460.62|458.22|460.3|457.9|0
1649691010000|2022-04-11 15:30:10|460.14|457.74|459.82|457.42|460.14|457.74|459.5|457.1|0
1649691020000|2022-04-11 15:30:20|459.98|457.58|459.82|457.42|459.98|457.58|459.82|457.42|0
1649691030000|2022-04-11 15:30:30|459.98|457.58|459.98|457.58|459.98|457.58|459.82|457.42|0
1649691040000|2022-04-11 15:30:40|459.82|457.42|459.34|456.94|459.82|457.42|459.34|456.94|0
1649691050000|2022-04-11 15:30:50|459.42|457.02|459.02|456.62|459.42|457.02|459.02|456.62|0
1649691060000|2022-04-11 15:31:00|459.1|456.7|459.34|456.94|459.34|456.94|458.86|456.46|0
1649691070000|2022-04-11 15:31:10|459.02|456.62|459.5|457.1|459.5|457.1|459.02|456.62|0
1649691080000|2022-04-11 15:31:20|459.34|456.94|458.86|456.46|459.34|456.94|458.86|456.46|0
1649691090000|2022-04-11 15:31:30|459.02|456.62|459.02|456.62|459.02|456.62|458.86|456.46|0
1649691100000|2022-04-11 15:31:40|458.86|456.46|458.7|456.3|458.86|456.46|458.7|456.3|0
1649691110000|2022-04-11 15:31:50|459.34|456.94|459.34|456.94|459.5|457.1|459.34|456.94|0
1649691120000|2022-04-11 15:32:00|459.18|456.78|458.7|456.3|459.18|456.78|458.7|456.3|0
1649691130000|2022-04-11 15:32:10|458.86|456.46|458.7|456.3|458.86|456.46|458.7|456.3|0
1649691140000|2022-04-11 15:32:20|458.54|456.14|458.7|456.3|458.7|456.3|458.54|456.14|0
1649691150000|2022-04-11 15:32:30|458.22|455.82|458.06|455.66|458.22|455.82|458.06|455.66|0
1649691160000|2022-04-11 15:32:40|458.15|455.75|458.06|455.66|458.15|455.75|458.06|455.66|0
1649691170000|2022-04-11 15:32:50|457.9|455.5|457.27|454.87|458.06|455.66|457.27|454.87|0
1649691180000|2022-04-11 15:33:00|457.59|455.19|457.43|455.03|457.59|455.19|457.43|455.03|0
1649691190000|2022-04-11 15:33:10|457.27|454.87|456.63|454.23|457.27|454.87|456.63|454.23|0
1649691200000|2022-04-11 15:33:20|456.79|454.39|457.43|455.03|457.43|455.03|456.79|454.39|0
1649691210000|2022-04-11 15:33:30|457.27|454.87|456.95|454.55|457.27|454.87|456.95|454.55|0
1649691220000|2022-04-11 15:33:40|456.79|454.39|456.63|454.23|456.79|454.39|456.63|454.23|0
1649691230000|2022-04-11 15:33:50|456.47|454.07|456.79|454.39|456.79|454.39|456.47|454.07|0
1649691240000|2022-04-11 15:34:00|457.27|454.87|457.59|455.19|457.59|455.19|457.27|454.87|0
1649691250000|2022-04-11 15:34:10|457.43|455.03|457.27|454.87|457.59|455.19|457.27|454.87|0
1649691260000|2022-04-11 15:34:20|457.58|455.18|457.74|455.34|457.74|455.34|457.35|454.95|0
1649691270000|2022-04-11 15:34:30|457.99|455.59|457.67|455.27|458.06|455.66|457.67|455.27|0
1649691280000|2022-04-11 15:34:40|457.58|455.18|457.27|454.87|457.58|455.18|457.27|454.87|0
1649691290000|2022-04-11 15:34:50|457.11|454.71|456.79|454.39|457.11|454.71|456.79|454.39|0
1649691300000|2022-04-11 15:35:00|456.95|454.55|457.11|454.71|457.11|454.71|456.79|454.39|0
1649691310000|2022-04-11 15:35:10|456.47|454.07|456.63|454.23|456.63|454.23|456.47|454.07|0
1649691320000|2022-04-11 15:35:20|456.79|454.39|456.47|454.07|456.79|454.39|456.47|454.07|0
1649691330000|2022-04-11 15:35:30|456.71|454.31|456.79|454.39|456.79|454.39|456.63|454.23|0
1649691340000|2022-04-11 15:35:40|456.95|454.55|456.15|453.75|456.95|454.55|456.15|453.75|0
1649691350000|2022-04-11 15:35:50|456.31|453.91|456.15|453.75|456.31|453.91|456.15|453.75|0
1649691360000|2022-04-11 15:36:00|456.39|453.99|455.2|452.8|456.39|453.99|455.2|452.8|0
1649691370000|2022-04-11 15:36:10|455.28|452.88|455.68|453.28|455.68|453.28|455.28|452.88|0
1649691380000|2022-04-11 15:36:20|455.83|453.43|455.36|452.96|455.83|453.43|455.36|452.96|0
1649691390000|2022-04-11 15:36:30|455.52|453.12|455.52|453.12|455.68|453.28|455.52|453.12|0
1649691400000|2022-04-11 15:36:40|455.68|453.28|455.76|453.36|455.76|453.36|455.68|453.28|0
1649691410000|2022-04-11 15:36:50|455.83|453.43|455.68|453.28|455.83|453.43|455.52|453.12|0
1649691420000|2022-04-11 15:37:00|455.99|453.59|456.63|454.23|456.63|454.23|455.99|453.59|0
1649691430000|2022-04-11 15:37:10|456.55|454.15|456.87|454.47|456.87|454.47|456.47|454.07|0
1649691440000|2022-04-11 15:37:20|456.15|453.75|455.99|453.59|456.15|453.75|455.99|453.59|0
1649691450000|2022-04-11 15:37:30|456.31|453.91|456.47|454.07|456.47|454.07|456.15|453.75|0
1649691460000|2022-04-11 15:37:40|456.63|454.23|456.63|454.23|456.63|454.23|456.63|454.23|0
1649691470000|2022-04-11 15:37:50|456.95|454.55|457.42|455.02|457.42|455.02|456.95|454.55|0
1649691480000|2022-04-11 15:38:00|457.58|455.18|457.83|455.43|457.83|455.43|457.58|455.18|0
1649691490000|2022-04-11 15:38:10|457.74|455.34|457.9|455.5|457.9|455.5|457.58|455.18|0
1649691500000|2022-04-11 15:38:20|457.74|455.34|457.74|455.34|457.74|455.34|457.58|455.18|0
1649691510000|2022-04-11 15:38:30|457.58|455.18|457.67|455.27|457.67|455.27|457.58|455.18|0
1649691520000|2022-04-11 15:38:40|457.58|455.18|457.67|455.27|457.67|455.27|457.58|455.18|0
1649691530000|2022-04-11 15:38:50|457.74|455.34|457.26|454.86|457.74|455.34|457.11|454.71|0
1649691540000|2022-04-11 15:39:00|457.11|454.71|457.11|454.71|457.26|454.86|456.95|454.55|0
1649691550000|2022-04-11 15:39:10|457.19|454.79|457.11|454.71|457.42|455.02|457.11|454.71|0
1649691560000|2022-04-11 15:39:20|457.26|454.86|457.42|455.02|457.42|455.02|457.26|454.86|0
1649691570000|2022-04-11 15:39:30|457.58|455.18|457.58|455.18|457.58|455.18|457.58|455.18|0
1649691580000|2022-04-11 15:39:40|457.74|455.34|458.22|455.82|458.22|455.82|457.74|455.34|0
1649691590000|2022-04-11 15:39:50|458.38|455.98|458.54|456.14|458.54|456.14|458.38|455.98|0
1649691600000|2022-04-11 15:40:00|458.38|455.98|458.38|455.98|458.54|456.14|458.38|455.98|0
1649691610000|2022-04-11 15:40:10|458.22|455.82|458.22|455.82|458.22|455.82|457.9|455.5|0
1649691620000|2022-04-11 15:40:20|458.06|455.66|458.22|455.82|458.22|455.82|458.06|455.66|0
1649691630000|2022-04-11 15:40:30|458.06|455.66|457.67|455.27|458.06|455.66|457.67|455.27|0
1649691640000|2022-04-11 15:40:40|457.58|455.18|457.74|455.34|457.9|455.5|457.58|455.18|0
1649691650000|2022-04-11 15:40:50|457.82|455.42|457.9|455.5|457.9|455.5|457.82|455.42|0
1649691660000|2022-04-11 15:41:00|457.58|455.18|457.74|455.34|457.74|455.34|457.42|455.02|0
1649691670000|2022-04-11 15:41:10|457.58|455.18|457.82|455.42|457.82|455.42|457.58|455.18|0
1649691680000|2022-04-11 15:41:20|457.9|455.5|457.74|455.34|457.9|455.5|457.74|455.34|0
1649691690000|2022-04-11 15:41:30|457.67|455.27|457.42|455.02|457.67|455.27|457.42|455.02|0
1649691700000|2022-04-11 15:41:40|457.26|454.86|457.26|454.86|457.42|455.02|457.26|454.86|0
1649691710000|2022-04-11 15:41:50|457.1|454.7|457.58|455.18|457.58|455.18|457.1|454.7|0
1649691720000|2022-04-11 15:42:00|457.26|454.86|457.26|454.86|457.26|454.86|457.19|454.79|0
1649691730000|2022-04-11 15:42:10|457.42|455.02|457.74|455.34|457.74|455.34|457.42|455.02|0
1649691740000|2022-04-11 15:42:20|457.58|455.18|457.82|455.42|457.82|455.42|457.58|455.18|0
1649691750000|2022-04-11 15:42:30|457.74|455.34|457.58|455.18|457.74|455.34|457.58|455.18|0
1649691760000|2022-04-11 15:42:40|457.42|455.02|457.58|455.18|457.58|455.18|457.42|455.02|0
1649691770000|2022-04-11 15:42:50|457.51|455.11|457.66|455.26|457.66|455.26|457.51|455.11|0
1649691780000|2022-04-11 15:43:00|457.74|455.34|457.58|455.18|457.74|455.34|457.58|455.18|0
1649691790000|2022-04-11 15:43:10|457.74|455.34|457.58|455.18|457.74|455.34|457.58|455.18|0
1649691800000|2022-04-11 15:43:20|457.26|454.86|457.26|454.86|457.66|455.26|457.26|454.86|0
1649691810000|2022-04-11 15:43:30|457.42|455.02|457.58|455.18|457.58|455.18|457.42|455.02|0
1649691820000|2022-04-11 15:43:40|457.42|455.02|456.63|454.23|457.42|455.02|456.63|454.23|0
1649691830000|2022-04-11 15:43:50|456.47|454.07|456.47|454.07|456.47|454.07|456.31|453.91|0
1649691840000|2022-04-11 15:44:00|456.55|454.15|456.79|454.39|456.79|454.39|456.55|454.15|0
1649691850000|2022-04-11 15:44:10|456.55|454.15|455.99|453.59|456.55|454.15|455.99|453.59|0
1649691860000|2022-04-11 15:44:20|456.31|453.91|456.63|454.23|456.63|454.23|456.31|453.91|0
1649691870000|2022-04-11 15:44:30|456.47|454.07|456.47|454.07|456.79|454.39|456.47|454.07|0
1649691880000|2022-04-11 15:44:40|456.15|453.75|456.47|454.07|456.47|454.07|456.15|453.75|0
1649691890000|2022-04-11 15:44:50|456.63|454.23|456.63|454.23|456.63|454.23|456.47|454.07|0
1649691900000|2022-04-11 15:45:00|456.47|454.07|456.15|453.75|456.47|454.07|456.15|453.75|0
1649691910000|2022-04-11 15:45:10|455.99|453.59|455.51|453.11|455.99|453.59|455.51|453.11|0
1649691920000|2022-04-11 15:45:20|455.83|453.43|455.35|452.95|455.83|453.43|455.2|452.8|0
1649691930000|2022-04-11 15:45:30|455.51|453.11|455.2|452.8|455.67|453.27|455.2|452.8|0
1649691940000|2022-04-11 15:45:40|455.28|452.88|455.2|452.8|455.35|452.95|455.2|452.8|0
1649691950000|2022-04-11 15:45:50|455.6|453.2|455.99|453.59|455.99|453.59|455.6|453.2|0
1649691960000|2022-04-11 15:46:00|456.31|453.91|456.15|453.75|456.31|453.91|456.07|453.67|0
1649691970000|2022-04-11 15:46:10|455.99|453.59|455.83|453.43|455.99|453.59|455.83|453.43|0
1649691980000|2022-04-11 15:46:20|455.51|453.11|455.35|452.95|455.51|453.11|455.28|452.88|0
1649691990000|2022-04-11 15:46:30|455.99|453.59|455.67|453.27|455.99|453.59|455.67|453.27|0
1649692000000|2022-04-11 15:46:40|456.31|453.91|456.47|454.07|456.47|454.07|456.15|453.75|0
1649692010000|2022-04-11 15:46:50|456.31|453.91|456.31|453.91|456.31|453.91|456.31|453.91|0
1649692020000|2022-04-11 15:47:00|456.47|454.07|456.63|454.23|456.63|454.23|456.47|454.07|0
1649692030000|2022-04-11 15:47:10|456.15|453.75|456.78|454.38|456.94|454.54|456.15|453.75|0
1649692040000|2022-04-11 15:47:20|456.94|454.54|456.78|454.38|456.94|454.54|456.78|454.38|0
1649692050000|2022-04-11 15:47:30|456.94|454.54|456.94|454.54|457.1|454.7|456.94|454.54|0
1649692060000|2022-04-11 15:47:40|457.1|454.7|457.58|455.18|457.58|455.18|457.1|454.7|0
1649692070000|2022-04-11 15:47:50|457.42|455.02|457.42|455.02|457.42|455.02|457.42|455.02|0
1649692080000|2022-04-11 15:48:00|457.58|455.18|457.74|455.34|457.74|455.34|457.42|455.02|0
1649692090000|2022-04-11 15:48:10|457.9|455.5|458.46|456.06|458.46|456.06|457.9|455.5|0
1649692100000|2022-04-11 15:48:20|458.54|456.14|458.22|455.82|458.54|456.14|458.22|455.82|0
1649692110000|2022-04-11 15:48:30|457.9|455.5|457.9|455.5|457.9|455.5|457.9|455.5|0
1649692120000|2022-04-11 15:48:40|457.74|455.34|457.9|455.5|457.98|455.58|457.74|455.34|0
1649692130000|2022-04-11 15:48:50|458.06|455.66|457.74|455.34|458.06|455.66|457.74|455.34|0
1649692140000|2022-04-11 15:49:00|458.06|455.66|458.06|455.66|458.06|455.66|458.06|455.66|0
1649692150000|2022-04-11 15:49:10|457.9|455.5|458.38|455.98|458.38|455.98|457.9|455.5|0
1649692160000|2022-04-11 15:49:20|458.06|455.66|458.22|455.82|458.22|455.82|458.06|455.66|0
1649692170000|2022-04-11 15:49:30|458.06|455.66|458.06|455.66|458.06|455.66|457.9|455.5|0
1649692180000|2022-04-11 15:49:40|458.22|455.82|458.06|455.66|458.38|455.98|458.06|455.66|0
1649692190000|2022-04-11 15:49:50|457.9|455.5|457.74|455.34|457.9|455.5|457.74|455.34|0
1649692200000|2022-04-11 15:50:00|457.58|455.18|457.58|455.18|457.74|455.34|457.58|455.18|0
1649692210000|2022-04-11 15:50:10|457.74|455.34|458.22|455.82|458.22|455.82|457.74|455.34|0
1649692220000|2022-04-11 15:50:20|458.38|455.98|458.38|455.98|458.54|456.14|458.38|455.98|0
1649692230000|2022-04-11 15:50:30|458.85|456.45|458.22|455.82|458.85|456.45|458.22|455.82|0
1649692240000|2022-04-11 15:50:40|458.06|455.66|458.06|455.66|458.3|455.9|458.06|455.66|0
1649692250000|2022-04-11 15:50:50|458.14|455.74|458.22|455.82|458.22|455.82|457.9|455.5|0
1649692260000|2022-04-11 15:51:00|457.9|455.5|457.42|455.02|457.9|455.5|457.42|455.02|0
1649692270000|2022-04-11 15:51:10|457.58|455.18|457.42|455.02|457.58|455.18|457.42|455.02|0
1649692280000|2022-04-11 15:51:20|457.5|455.1|457.58|455.18|457.58|455.18|457.42|455.02|0
1649692290000|2022-04-11 15:51:30|457.5|455.1|457.9|455.5|457.9|455.5|457.5|455.1|0
1649692300000|2022-04-11 15:51:40|457.74|455.34|457.9|455.5|457.9|455.5|457.74|455.34|0
1649692310000|2022-04-11 15:51:50|457.58|455.18|457.58|455.18|457.58|455.18|457.42|455.02|0
1649692320000|2022-04-11 15:52:00|457.42|455.02|456.94|454.54|457.42|455.02|456.94|454.54|0
1649692330000|2022-04-11 15:52:10|457.42|455.02|457.1|454.7|457.42|455.02|457.1|454.7|0
1649692340000|2022-04-11 15:52:20|456.94|454.54|457.1|454.7|457.1|454.7|456.94|454.54|0
1649692350000|2022-04-11 15:52:30|457.02|454.62|457.26|454.86|457.26|454.86|456.94|454.54|0
1649692360000|2022-04-11 15:52:40|457.42|455.02|457.26|454.86|457.42|455.02|457.26|454.86|0
1649692370000|2022-04-11 15:52:50|457.1|454.7|457.58|455.18|457.58|455.18|457.1|454.7|0
1649692380000|2022-04-11 15:53:00|457.42|455.02|456.94|454.54|457.42|455.02|456.94|454.54|0
1649692390000|2022-04-11 15:53:10|456.78|454.38|456.62|454.22|456.78|454.38|456.62|454.22|0
1649692400000|2022-04-11 15:53:20|456.78|454.38|456.46|454.06|456.78|454.38|456.46|454.06|0
1649692410000|2022-04-11 15:53:30|456.78|454.38|456.78|454.38|456.94|454.54|456.78|454.38|0
1649692420000|2022-04-11 15:53:40|456.62|454.22|456.46|454.06|456.62|454.22|456.46|454.06|0
1649692430000|2022-04-11 15:53:50|456.62|454.22|456.15|453.75|456.62|454.22|455.83|453.43|0
1649692440000|2022-04-11 15:54:00|456.46|454.06|456.62|454.22|456.62|454.22|456.46|454.06|0
1649692450000|2022-04-11 15:54:10|456.78|454.38|456.46|454.06|456.78|454.38|456.46|454.06|0
1649692460000|2022-04-11 15:54:20|456.94|454.54|456.78|454.38|456.94|454.54|456.78|454.38|0
1649692470000|2022-04-11 15:54:30|456.62|454.22|456.86|454.46|456.94|454.54|456.62|454.22|0
1649692480000|2022-04-11 15:54:40|456.94|454.54|456.86|454.46|456.94|454.54|456.86|454.46|0
1649692490000|2022-04-11 15:54:50|456.78|454.38|457.1|454.7|457.1|454.7|456.78|454.38|0
1649692500000|2022-04-11 15:55:00|457.26|454.86|457.34|454.94|457.34|454.94|457.1|454.7|0
1649692510000|2022-04-11 15:55:10|457.1|454.7|457.42|455.02|457.42|455.02|457.1|454.7|0
1649692520000|2022-04-11 15:55:20|457.26|454.86|457.1|454.7|457.26|454.86|457.1|454.7|0
1649692540000|2022-04-11 15:55:40|457.26|454.86|457.58|455.18|457.58|455.18|457.26|454.86|0
1649692550000|2022-04-11 15:55:50|457.74|455.34|457.9|455.5|457.9|455.5|457.66|455.26|0
1649692560000|2022-04-11 15:56:00|457.74|455.34|457.82|455.42|457.82|455.42|457.74|455.34|0
1649692570000|2022-04-11 15:56:10|458.06|455.66|458.53|456.13|458.53|456.13|458.06|455.66|0
1649692580000|2022-04-11 15:56:20|458.69|456.29|458.69|456.29|458.85|456.45|458.69|456.29|0
1649692590000|2022-04-11 15:56:30|458.53|456.13|458.69|456.29|458.69|456.29|458.21|455.81|0
1649692600000|2022-04-11 15:56:40|458.85|456.45|458.85|456.45|458.85|456.45|458.78|456.38|0
1649692610000|2022-04-11 15:56:50|459.01|456.61|459.33|456.93|459.33|456.93|459.01|456.61|0
1649692620000|2022-04-11 15:57:00|459.01|456.61|459.17|456.77|459.17|456.77|459.01|456.61|0
1649692630000|2022-04-11 15:57:10|459.01|456.61|458.85|456.45|459.09|456.69|458.69|456.29|0
1649692640000|2022-04-11 15:57:20|459.17|456.77|459.01|456.61|459.17|456.77|458.85|456.45|0
1649692650000|2022-04-11 15:57:30|459.17|456.77|459.17|456.77|459.17|456.77|459.01|456.61|0
1649692660000|2022-04-11 15:57:40|459.33|456.93|459.17|456.77|459.33|456.93|459.17|456.77|0
1649692670000|2022-04-11 15:57:50|459.33|456.93|459.17|456.77|459.33|456.93|459.17|456.77|0
1649692680000|2022-04-11 15:58:00|459.01|456.61|459.33|456.93|459.33|456.93|459.01|456.61|0
1649692690000|2022-04-11 15:58:10|459.41|457.01|459.33|456.93|459.41|457.01|459.33|456.93|0
1649692700000|2022-04-11 15:58:20|459.09|456.69|459.17|456.77|459.49|457.09|459.09|456.69|0
1649692710000|2022-04-11 15:58:30|459.01|456.61|458.69|456.29|459.01|456.61|458.69|456.29|0
1649692720000|2022-04-11 15:58:40|458.53|456.13|458.69|456.29|458.69|456.29|458.53|456.13|0
1649692730000|2022-04-11 15:58:50|458.53|456.13|458.21|455.81|458.53|456.13|458.21|455.81|0
1649692740000|2022-04-11 15:59:00|458.37|455.97|458.21|455.81|458.37|455.97|458.21|455.81|0
1649692750000|2022-04-11 15:59:10|458.53|456.13|458.53|456.13|458.53|456.13|458.53|456.13|0
1649692760000|2022-04-11 15:59:20|458.37|455.97|458.85|456.45|458.85|456.45|458.37|455.97|0
1649692770000|2022-04-11 15:59:30|459.01|456.61|459.01|456.61|459.17|456.77|459.01|456.61|0
1649692780000|2022-04-11 15:59:40|458.85|456.45|458.53|456.13|459.01|456.61|458.53|456.13|0
1649692790000|2022-04-11 15:59:50|458.69|456.29|458.85|456.45|458.85|456.45|458.69|456.29|0
1649692800000|2022-04-11 16:00:00|459.01|456.61|459.01|456.61|459.33|456.93|458.85|456.45|0
1649692810000|2022-04-11 16:00:10|459.17|456.77|459.01|456.61|459.17|456.77|459.01|456.61|0
1649692820000|2022-04-11 16:00:20|458.93|456.53|459.01|456.61|459.17|456.77|458.93|456.53|0
1649692830000|2022-04-11 16:00:30|459.17|456.77|459.17|456.77|459.17|456.77|459.01|456.61|0
1649692840000|2022-04-11 16:00:40|459.33|456.93|459.17|456.77|459.33|456.93|459.17|456.77|0
1649692850000|2022-04-11 16:00:50|459.49|457.09|459.65|457.25|459.73|457.33|459.49|457.09|0
1649692860000|2022-04-11 16:01:00|459.49|457.09|459.81|457.41|459.81|457.41|459.49|457.09|0
1649692870000|2022-04-11 16:01:10|459.97|457.57|460.13|457.73|460.13|457.73|459.97|457.57|0
1649692880000|2022-04-11 16:01:20|459.81|457.41|459.65|457.25|459.81|457.41|459.65|457.25|0
1649692890000|2022-04-11 16:01:30|459.49|457.09|459.17|456.77|459.49|457.09|459.17|456.77|0
1649692900000|2022-04-11 16:01:40|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1649692910000|2022-04-11 16:01:50|459.17|456.77|459.33|456.93|459.49|457.09|459.17|456.77|0
1649692920000|2022-04-11 16:02:00|459.41|457.01|459.65|457.25|459.65|457.25|459.41|457.01|0
1649692930000|2022-04-11 16:02:10|459.97|457.57|460.61|458.21|460.61|458.21|459.97|457.57|0
1649692940000|2022-04-11 16:02:20|460.77|458.37|460.77|458.37|460.77|458.37|460.61|458.21|0
1649692950000|2022-04-11 16:02:30|460.85|458.45|460.93|458.53|460.93|458.53|460.77|458.37|0
1649692960000|2022-04-11 16:02:40|460.77|458.37|460.61|458.21|460.77|458.37|460.61|458.21|0
1649692970000|2022-04-11 16:02:50|460.45|458.05|460.29|457.89|460.53|458.13|460.29|457.89|0
1649692980000|2022-04-11 16:03:00|460.45|458.05|460.61|458.21|460.61|458.21|460.45|458.05|0
1649692990000|2022-04-11 16:03:10|460.29|457.89|460.61|458.21|460.61|458.21|460.29|457.89|0
1649693000000|2022-04-11 16:03:20|460.69|458.29|460.61|458.21|460.77|458.37|460.61|458.21|0
1649693010000|2022-04-11 16:03:30|460.45|458.05|460.13|457.73|460.45|458.05|460.13|457.73|0
1649693020000|2022-04-11 16:03:40|460.05|457.65|460.29|457.89|460.29|457.89|460.05|457.65|0
1649693030000|2022-04-11 16:03:50|459.97|457.57|459.65|457.25|459.97|457.57|459.65|457.25|0
1649693040000|2022-04-11 16:04:00|459.49|457.09|459.81|457.41|459.81|457.41|459.49|457.09|0
1649693050000|2022-04-11 16:04:10|459.57|457.17|459.65|457.25|459.65|457.25|459.57|457.17|0
1649693060000|2022-04-11 16:04:20|459.97|457.57|459.97|457.57|459.97|457.57|459.81|457.41|0
1649693070000|2022-04-11 16:04:30|460.13|457.73|459.97|457.57|460.13|457.73|459.97|457.57|0
1649693080000|2022-04-11 16:04:40|459.81|457.41|459.97|457.57|460.13|457.73|459.81|457.41|0
1649693090000|2022-04-11 16:04:50|459.81|457.41|459.49|457.09|459.81|457.41|459.49|457.09|0
1649693100000|2022-04-11 16:05:00|459.57|457.17|459.01|456.61|459.57|457.17|459.01|456.61|0
1649693110000|2022-04-11 16:05:10|459.17|456.77|459.17|456.77|459.33|456.93|459.17|456.77|0
1649693120000|2022-04-11 16:05:20|459.01|456.61|458.85|456.45|459.01|456.61|458.85|456.45|0
1649693130000|2022-04-11 16:05:30|458.61|456.21|458.53|456.13|458.61|456.21|458.45|456.05|0
1649693140000|2022-04-11 16:05:40|458.37|455.97|458.69|456.29|458.69|456.29|458.37|455.97|0
1649693150000|2022-04-11 16:05:50|458.85|456.45|458.69|456.29|458.85|456.45|458.69|456.29|0
1649693160000|2022-04-11 16:06:00|458.53|456.13|458.69|456.29|458.69|456.29|458.53|456.13|0
1649693170000|2022-04-11 16:06:10|458.85|456.45|458.77|456.37|458.85|456.45|458.77|456.37|0
1649693180000|2022-04-11 16:06:20|458.69|456.29|459.17|456.77|459.17|456.77|458.69|456.29|0
1649693190000|2022-04-11 16:06:30|459.01|456.61|458.85|456.45|459.01|456.61|458.85|456.45|0
1649693200000|2022-04-11 16:06:40|458.69|456.29|459.17|456.77|459.17|456.77|458.69|456.29|0
1649693210000|2022-04-11 16:06:50|459.01|456.61|458.85|456.45|459.17|456.77|458.85|456.45|0
1649693220000|2022-04-11 16:07:00|458.93|456.53|459.33|456.93|459.33|456.93|458.93|456.53|0
1649693230000|2022-04-11 16:07:10|459.17|456.77|458.85|456.45|459.17|456.77|458.85|456.45|0
1649693240000|2022-04-11 16:07:20|458.53|456.13|458.37|455.97|458.53|456.13|458.37|455.97|0
1649693250000|2022-04-11 16:07:30|458.53|456.13|458.21|455.81|458.53|456.13|458.21|455.81|0
1649693260000|2022-04-11 16:07:40|458.37|455.97|458.85|456.45|458.85|456.45|458.37|455.97|0
1649693270000|2022-04-11 16:07:50|458.69|456.29|458.53|456.13|458.69|456.29|458.53|456.13|0
1649693280000|2022-04-11 16:08:00|458.61|456.21|458.69|456.29|458.69|456.29|458.37|455.97|0
1649693290000|2022-04-11 16:08:10|458.53|456.13|458.53|456.13|458.69|456.29|458.53|456.13|0
1649693300000|2022-04-11 16:08:20|458.69|456.29|458.69|456.29|458.69|456.29|458.69|456.29|0
1649693310000|2022-04-11 16:08:30|458.85|456.45|458.69|456.29|458.85|456.45|458.69|456.29|0
1649693320000|2022-04-11 16:08:40|458.53|456.13|458.53|456.13|458.85|456.45|458.53|456.13|0
1649693330000|2022-04-11 16:08:50|458.21|455.81|457.89|455.49|458.21|455.81|457.89|455.49|0
1649693340000|2022-04-11 16:09:00|457.73|455.33|458.69|456.29|458.69|456.29|457.73|455.33|0
1649693350000|2022-04-11 16:09:10|458.85|456.45|459.01|456.61|459.01|456.61|458.85|456.45|0
1649693360000|2022-04-11 16:09:20|458.85|456.45|459.17|456.77|459.17|456.77|458.85|456.45|0
1649693370000|2022-04-11 16:09:30|459.33|456.93|459.33|456.93|459.33|456.93|459.25|456.85|0
1649693380000|2022-04-11 16:09:40|458.69|456.29|458.69|456.29|458.69|456.29|458.53|456.13|0
1649693390000|2022-04-11 16:09:50|458.53|456.13|458.69|456.29|458.69|456.29|458.53|456.13|0
1649693400000|2022-04-11 16:10:00|458.53|456.13|458.21|455.81|458.53|456.13|458.21|455.81|0
1649693410000|2022-04-11 16:10:10|458.61|456.21|458.69|456.29|458.69|456.29|458.61|456.21|0
1649693420000|2022-04-11 16:10:20|458.53|456.13|458.37|455.97|458.53|456.13|458.37|455.97|0
1649693430000|2022-04-11 16:10:30|458.21|455.81|458.37|455.97|458.37|455.97|458.21|455.81|0
1649693440000|2022-04-11 16:10:40|458.05|455.65|458.61|456.21|458.61|456.21|458.05|455.65|0
1649693450000|2022-04-11 16:10:50|458.69|456.29|458.69|456.29|458.85|456.45|458.69|456.29|0
1649693460000|2022-04-11 16:11:00|459.01|456.61|459.33|456.93|459.33|456.93|459.01|456.61|0
1649693470000|2022-04-11 16:11:10|459.17|456.77|459.41|457.01|459.49|457.09|459.17|456.77|0
1649693480000|2022-04-11 16:11:20|459.49|457.09|459.8|457.4|459.8|457.4|459.33|456.93|0
1649693490000|2022-04-11 16:11:30|459.65|457.25|459.65|457.25|459.65|457.25|459.65|457.25|0
1649693500000|2022-04-11 16:11:40|459.8|457.4|459.65|457.25|459.8|457.4|459.65|457.25|0
1649693510000|2022-04-11 16:11:50|459.8|457.4|459.8|457.4|459.8|457.4|459.8|457.4|0
1649693520000|2022-04-11 16:12:00|459.64|457.24|459.57|457.17|459.64|457.24|459.41|457.01|0
1649693530000|2022-04-11 16:12:10|459.17|456.77|458.85|456.45|459.17|456.77|458.85|456.45|0
1649693540000|2022-04-11 16:12:20|459.17|456.77|459.01|456.61|459.17|456.77|459.01|456.61|0
1649693550000|2022-04-11 16:12:30|459.09|456.69|458.69|456.29|459.09|456.69|458.69|456.29|0
1649693560000|2022-04-11 16:12:40|458.53|456.13|458.69|456.29|458.69|456.29|458.53|456.13|0
1649693570000|2022-04-11 16:12:50|458.53|456.13|458.85|456.45|458.85|456.45|458.53|456.13|0
1649693580000|2022-04-11 16:13:00|459.25|456.85|459.48|457.08|459.48|457.08|459.17|456.77|0
1649693590000|2022-04-11 16:13:10|459.64|457.24|459.8|457.4|459.8|457.4|459.64|457.24|0
1649693600000|2022-04-11 16:13:20|459.96|457.56|459.8|457.4|459.96|457.56|459.8|457.4|0
1649693610000|2022-04-11 16:13:30|459.96|457.56|459.96|457.56|459.96|457.56|459.8|457.4|0
1649693620000|2022-04-11 16:13:40|459.8|457.4|460.28|457.88|460.28|457.88|459.8|457.4|0
1649693630000|2022-04-11 16:13:50|460.44|458.04|460.53|458.13|460.53|458.13|460.44|458.04|0
1649693640000|2022-04-11 16:14:00|460.44|458.04|459.8|457.4|460.44|458.04|459.8|457.4|0
1649693650000|2022-04-11 16:14:10|459.48|457.08|459.64|457.24|459.64|457.24|459.48|457.08|0
1649693660000|2022-04-11 16:14:20|459.8|457.4|459.96|457.56|459.96|457.56|459.8|457.4|0
1649693670000|2022-04-11 16:14:30|460.12|457.72|459.96|457.56|460.12|457.72|459.96|457.56|0
1649693680000|2022-04-11 16:14:40|460.12|457.72|460.12|457.72|460.12|457.72|460.12|457.72|0
1649693690000|2022-04-11 16:14:50|460.28|457.88|460.12|457.72|460.28|457.88|460.12|457.72|0
1649693700000|2022-04-11 16:15:00|459.8|457.4|460.28|457.88|460.28|457.88|459.8|457.4|0
1649693710000|2022-04-11 16:15:10|460.12|457.72|460.6|458.2|460.6|458.2|460.12|457.72|0
1649693720000|2022-04-11 16:15:20|460.53|458.13|460.6|458.2|460.6|458.2|460.44|458.04|0
1649693730000|2022-04-11 16:15:30|460.44|458.04|460.76|458.36|460.76|458.36|460.44|458.04|0
1649693740000|2022-04-11 16:15:40|460.6|458.2|460.28|457.88|460.6|458.2|460.28|457.88|0
1649693750000|2022-04-11 16:15:50|460.44|458.04|460.37|457.97|460.44|458.04|460.28|457.88|0
1649693760000|2022-04-11 16:16:00|460.28|457.88|460.28|457.88|460.44|458.04|460.28|457.88|0
1649693770000|2022-04-11 16:16:10|460.12|457.72|459.64|457.24|460.12|457.72|459.64|457.24|0
1649693780000|2022-04-11 16:16:20|459.57|457.17|459.8|457.4|459.8|457.4|459.57|457.17|0
1649693790000|2022-04-11 16:16:30|459.96|457.56|459.96|457.56|459.96|457.56|459.8|457.4|0
1649693800000|2022-04-11 16:16:40|459.8|457.4|460.28|457.88|460.28|457.88|459.8|457.4|0
1649693810000|2022-04-11 16:16:50|460.12|457.72|460.28|457.88|460.44|458.04|460.12|457.72|0
1649693820000|2022-04-11 16:17:00|460.12|457.72|459.96|457.56|460.12|457.72|459.8|457.4|0
1649693830000|2022-04-11 16:17:10|460.12|457.72|460.12|457.72|460.12|457.72|460.12|457.72|0
1649693840000|2022-04-11 16:17:20|460.05|457.65|459.48|457.08|460.05|457.65|459.48|457.08|0
1649693850000|2022-04-11 16:17:30|459.32|456.92|459.64|457.24|459.64|457.24|459.32|456.92|0
1649693860000|2022-04-11 16:17:40|459.48|457.08|459.48|457.08|459.57|457.17|459.48|457.08|0
1649693870000|2022-04-11 16:17:50|459.64|457.24|459.48|457.08|459.64|457.24|459.41|457.01|0
1649693880000|2022-04-11 16:18:00|459.73|457.33|459.64|457.24|459.73|457.33|459.48|457.08|0
1649693890000|2022-04-11 16:18:10|459.48|457.08|459.8|457.4|459.96|457.56|459.48|457.08|0
1649693910000|2022-04-11 16:18:30|459.96|457.56|459.96|457.56|459.96|457.56|459.8|457.4|0
1649693920000|2022-04-11 16:18:40|459.8|457.4|459.8|457.4|459.89|457.49|459.8|457.4|0
1649693930000|2022-04-11 16:18:50|459.48|457.08|459.64|457.24|459.64|457.24|459.48|457.08|0
1649693940000|2022-04-11 16:19:00|459.48|457.08|459.73|457.33|459.73|457.33|459.48|457.08|0
1649693950000|2022-04-11 16:19:10|459.8|457.4|459.64|457.24|459.8|457.4|459.64|457.24|0
1649693960000|2022-04-11 16:19:20|459.8|457.4|459.8|457.4|459.8|457.4|459.8|457.4|0
1649693970000|2022-04-11 16:19:30|459.64|457.24|459.64|457.24|459.64|457.24|459.64|457.24|0
1649693980000|2022-04-11 16:19:40|459.48|457.08|459.64|457.24|459.64|457.24|459.48|457.08|0
1649693990000|2022-04-11 16:19:50|459.48|457.08|459.32|456.92|459.48|457.08|459.32|456.92|0
1649694000000|2022-04-11 16:20:00|459|456.6|458.68|456.28|459|456.6|458.52|456.12|0
1649694010000|2022-04-11 16:20:10|458.77|456.37|459.32|456.92|459.32|456.92|458.77|456.37|0
1649694020000|2022-04-11 16:20:20|459.16|456.76|459.48|457.08|459.48|457.08|459.16|456.76|0
1649694030000|2022-04-11 16:20:30|459.64|457.24|459.16|456.76|459.64|457.24|459.16|456.76|0
1649694040000|2022-04-11 16:20:40|459.32|456.92|459.64|457.24|459.64|457.24|459.32|456.92|0
1649694050000|2022-04-11 16:20:50|459.32|456.92|459.16|456.76|459.32|456.92|459.16|456.76|0
1649694060000|2022-04-11 16:21:00|458.84|456.44|459.09|456.69|459.09|456.69|458.84|456.44|0
1649694070000|2022-04-11 16:21:10|458.84|456.44|458.68|456.28|459|456.6|458.68|456.28|0
1649694080000|2022-04-11 16:21:20|458.77|456.37|458.84|456.44|458.84|456.44|458.77|456.37|0
1649694090000|2022-04-11 16:21:30|459.16|456.76|459.16|456.76|459.32|456.92|459.16|456.76|0
1649694100000|2022-04-11 16:21:40|459.09|456.69|459|456.6|459.16|456.76|459|456.6|0
1649694110000|2022-04-11 16:21:50|459.16|456.76|459.32|456.92|459.32|456.92|459.16|456.76|0
1649694120000|2022-04-11 16:22:00|459.64|457.24|459.16|456.76|459.64|457.24|459.16|456.76|0
1649694130000|2022-04-11 16:22:10|459.25|456.85|459.48|457.08|459.48|457.08|459.25|456.85|0
1649694140000|2022-04-11 16:22:20|459.64|457.24|459.48|457.08|459.64|457.24|459.48|457.08|0
1649694150000|2022-04-11 16:22:30|459.64|457.24|459.64|457.24|459.8|457.4|459.64|457.24|0
1649694160000|2022-04-11 16:22:40|459.8|457.4|460.12|457.72|460.12|457.72|459.64|457.24|0
1649694170000|2022-04-11 16:22:50|459.96|457.56|460.6|458.2|460.6|458.2|459.96|457.56|0
1649694180000|2022-04-11 16:23:00|460.76|458.36|460.44|458.04|460.76|458.36|460.44|458.04|0
1649694190000|2022-04-11 16:23:10|460.28|457.88|459.96|457.56|460.28|457.88|459.96|457.56|0
1649694200000|2022-04-11 16:23:20|459.64|457.24|459.8|457.4|459.8|457.4|459.64|457.24|0
1649694210000|2022-04-11 16:23:30|459.48|457.08|459.32|456.92|459.48|457.08|459.32|456.92|0
1649694220000|2022-04-11 16:23:40|459.64|457.24|459.56|457.16|459.64|457.24|459.48|457.08|0
1649694230000|2022-04-11 16:23:50|459.48|457.08|459.96|457.56|459.96|457.56|459.48|457.08|0
1649694240000|2022-04-11 16:24:00|459.48|457.08|459.48|457.08|459.48|457.08|459.32|456.92|0
1649694250000|2022-04-11 16:24:10|459.32|456.92|459.64|457.24|459.64|457.24|459.32|456.92|0
1649694260000|2022-04-11 16:24:20|459.8|457.4|459.96|457.56|460.04|457.64|459.8|457.4|0
1649694270000|2022-04-11 16:24:30|460.28|457.88|460.28|457.88|460.28|457.88|460.28|457.88|0
1649694280000|2022-04-11 16:24:40|460.12|457.72|460.12|457.72|460.12|457.72|460.12|457.72|0
1649694290000|2022-04-11 16:24:50|460.28|457.88|460.28|457.88|460.28|457.88|460.28|457.88|0
1649694300000|2022-04-11 16:25:00|460.44|458.04|460.28|457.88|460.44|458.04|460.28|457.88|0
1649694310000|2022-04-11 16:25:10|460.44|458.04|460.44|458.04|460.44|458.04|460.44|458.04|0
1649694320000|2022-04-11 16:25:20|460.6|458.2|460.76|458.36|460.76|458.36|460.6|458.2|0
1649694330000|2022-04-11 16:25:30|460.6|458.2|460.6|458.2|460.6|458.2|460.44|458.04|0
1649694340000|2022-04-11 16:25:40|460.44|458.04|460.76|458.36|460.76|458.36|460.44|458.04|0
1649694350000|2022-04-11 16:25:50|460.92|458.52|460.92|458.52|460.92|458.52|460.92|458.52|0
1649694370000|2022-04-11 16:26:10|461.08|458.68|461.24|458.84|461.4|459|461.08|458.68|0
1649694380000|2022-04-11 16:26:20|461.4|459|460.92|458.52|461.4|459|460.92|458.52|0
1649694390000|2022-04-11 16:26:30|461.08|458.68|460.44|458.04|461.08|458.68|460.28|457.88|0
1649694400000|2022-04-11 16:26:40|460.76|458.36|460.6|458.2|460.76|458.36|460.6|458.2|0
1649694410000|2022-04-11 16:26:50|460.68|458.28|460.6|458.2|460.68|458.28|460.6|458.2|0
1649694420000|2022-04-11 16:27:00|460.44|458.04|461.08|458.68|461.08|458.68|460.44|458.04|0
1649694430000|2022-04-11 16:27:10|461.24|458.84|461.56|459.16|461.56|459.16|461.24|458.84|0
1649694440000|2022-04-11 16:27:20|461.24|458.84|461.08|458.68|461.24|458.84|461.08|458.68|0
1649694450000|2022-04-11 16:27:30|460.92|458.52|460.92|458.52|460.92|458.52|460.92|458.52|0
1649694460000|2022-04-11 16:27:40|461.08|458.68|461.32|458.92|461.32|458.92|461.08|458.68|0
1649694470000|2022-04-11 16:27:50|461.4|459|461.08|458.68|461.4|459|461.08|458.68|0
1649694480000|2022-04-11 16:28:00|460.92|458.52|461.24|458.84|461.24|458.84|460.92|458.52|0
1649694490000|2022-04-11 16:28:10|460.92|458.52|461.24|458.84|461.24|458.84|460.92|458.52|0
1649694500000|2022-04-11 16:28:20|461.4|459|461.24|458.84|461.4|459|461.24|458.84|0
1649694510000|2022-04-11 16:28:30|461.4|459|461.4|459|461.4|459|461.24|458.84|0
1649694520000|2022-04-11 16:28:40|461.32|458.92|461.4|459|461.4|459|461.08|458.68|0
1649694530000|2022-04-11 16:28:50|461.08|458.68|461.08|458.68|461.08|458.68|460.92|458.52|0
1649694540000|2022-04-11 16:29:00|461.16|458.76|461.24|458.84|461.24|458.84|461.16|458.76|0
1649694550000|2022-04-11 16:29:10|461|458.6|461.24|458.84|461.24|458.84|461|458.6|0
1649694570000|2022-04-11 16:29:30|461.08|458.68|461.4|459|461.4|459|461.08|458.68|0
1649694580000|2022-04-11 16:29:40|461.24|458.84|461.24|458.84|461.4|459|461.24|458.84|0
1649694590000|2022-04-11 16:29:50|461.56|459.16|461.56|459.16|461.56|459.16|461.4|459|0
1649694600000|2022-04-11 16:30:00|461.4|459|461.56|459.16|461.56|459.16|461.4|459|0
1649694610000|2022-04-11 16:30:10|461.4|459|461.24|458.84|461.4|459|461.24|458.84|0
1649694620000|2022-04-11 16:30:20|461.4|459|461.24|458.84|461.4|459|461.24|458.84|0
1649694630000|2022-04-11 16:30:30|461.4|459|461.08|458.68|461.4|459|461.08|458.68|0
1649694640000|2022-04-11 16:30:40|461.24|458.84|460.72|458.32|461.24|458.84|460.56|458.16|0
1649694650000|2022-04-11 16:30:50|460.56|458.16|460.88|458.48|460.88|458.48|460.56|458.16|0
1649694660000|2022-04-11 16:31:00|460.72|458.32|461.04|458.64|461.04|458.64|460.72|458.32|0
1649694670000|2022-04-11 16:31:10|460.88|458.48|460.88|458.48|460.88|458.48|460.72|458.32|0
1649694680000|2022-04-11 16:31:20|461.04|458.64|460.8|458.4|461.04|458.64|460.8|458.4|0
1649694690000|2022-04-11 16:31:30|460.72|458.32|460.88|458.48|460.88|458.48|460.72|458.32|0
1649694700000|2022-04-11 16:31:40|460.96|458.56|461.04|458.64|461.04|458.64|460.96|458.56|0
1649694710000|2022-04-11 16:31:50|461.2|458.8|460.88|458.48|461.2|458.8|460.72|458.32|0
1649694720000|2022-04-11 16:32:00|461.04|458.64|461.2|458.8|461.2|458.8|461.04|458.64|0
1649694730000|2022-04-11 16:32:10|461.04|458.64|461.04|458.64|461.2|458.8|461.04|458.64|0
1649694740000|2022-04-11 16:32:20|461.2|458.8|461.04|458.64|461.2|458.8|461.04|458.64|0
1649694750000|2022-04-11 16:32:30|461.2|458.8|461.52|459.12|461.52|459.12|461.2|458.8|0
1649694760000|2022-04-11 16:32:40|461.36|458.96|461.2|458.8|461.36|458.96|461.2|458.8|0
1649694770000|2022-04-11 16:32:50|461.04|458.64|460.72|458.32|461.04|458.64|460.72|458.32|0
1649694780000|2022-04-11 16:33:00|461.04|458.64|460.4|458|461.04|458.64|460.4|458|0
1649694790000|2022-04-11 16:33:10|460.24|457.84|460.72|458.32|460.72|458.32|460.24|457.84|0
1649694800000|2022-04-11 16:33:20|460.88|458.48|461.04|458.64|461.04|458.64|460.88|458.48|0
1649694810000|2022-04-11 16:33:30|461.2|458.8|460.72|458.32|461.2|458.8|460.72|458.32|0
1649694820000|2022-04-11 16:33:40|460.88|458.48|460.72|458.32|460.88|458.48|460.72|458.32|0
1649694830000|2022-04-11 16:33:50|460.88|458.48|460.72|458.32|460.88|458.48|460.72|458.32|0
1649694840000|2022-04-11 16:34:00|460.56|458.16|460.72|458.32|460.72|458.32|460.56|458.16|0
1649694850000|2022-04-11 16:34:10|460.56|458.16|460.88|458.48|460.88|458.48|460.56|458.16|0
1649694860000|2022-04-11 16:34:20|460.56|458.16|460.56|458.16|460.56|458.16|460.4|458|0
1649694870000|2022-04-11 16:34:30|460.48|458.08|460.24|457.84|460.48|458.08|460.08|457.68|0
1649694880000|2022-04-11 16:34:40|460.08|457.68|460.24|457.84|460.24|457.84|459.92|457.52|0
1649694890000|2022-04-11 16:34:50|460.4|458|460.24|457.84|460.4|458|460.24|457.84|0
1649694900000|2022-04-11 16:35:00|460.08|457.68|460.08|457.68|460.08|457.68|459.92|457.52|0
1649694910000|2022-04-11 16:35:10|460.24|457.84|460.24|457.84|460.24|457.84|460.24|457.84|0
1649694920000|2022-04-11 16:35:20|460.4|458|460.4|458|460.4|458|460.24|457.84|0
1649694930000|2022-04-11 16:35:30|460.24|457.84|460.08|457.68|460.24|457.84|460.08|457.68|0
1649694940000|2022-04-11 16:35:40|460.24|457.84|460.24|457.84|460.24|457.84|460.16|457.76|0
1649694950000|2022-04-11 16:35:50|460.56|458.16|460.72|458.32|460.72|458.32|460.56|458.16|0
1649694960000|2022-04-11 16:36:00|460.88|458.48|460.88|458.48|460.88|458.48|460.88|458.48|0
1649694970000|2022-04-11 16:36:10|461.04|458.64|461.04|458.64|461.04|458.64|460.88|458.48|0
1649694980000|2022-04-11 16:36:20|460.72|458.32|460.72|458.32|460.72|458.32|460.56|458.16|0
1649694990000|2022-04-11 16:36:30|460.64|458.24|460.4|458|460.64|458.24|460.4|458|0
1649695000000|2022-04-11 16:36:40|460.48|458.08|460.72|458.32|460.72|458.32|460.48|458.08|0
1649695010000|2022-04-11 16:36:50|460.56|458.16|460.56|458.16|460.56|458.16|460.56|458.16|0
1649695020000|2022-04-11 16:37:00|460.72|458.32|460.72|458.32|460.8|458.4|460.72|458.32|0
1649695040000|2022-04-11 16:37:20|460.8|458.4|460.88|458.48|460.88|458.48|460.8|458.4|0
1649695050000|2022-04-11 16:37:30|460.72|458.32|460.56|458.16|460.72|458.32|460.56|458.16|0
1649695060000|2022-04-11 16:37:40|460.4|458|460.23|457.83|460.4|458|460.23|457.83|0
1649695070000|2022-04-11 16:37:50|460.07|457.67|460.23|457.83|460.23|457.83|460.07|457.67|0
1649695080000|2022-04-11 16:38:00|460.56|458.16|460.56|458.16|460.56|458.16|460.48|458.08|0
1649695090000|2022-04-11 16:38:10|460.48|458.08|460.72|458.32|460.72|458.32|460.48|458.08|0
1649695100000|2022-04-11 16:38:20|460.56|458.16|460.72|458.32|460.72|458.32|460.56|458.16|0
1649695110000|2022-04-11 16:38:30|460.56|458.16|460.39|457.99|460.56|458.16|460.39|457.99|0
1649695130000|2022-04-11 16:38:50|460.55|458.15|460.39|457.99|460.55|458.15|460.32|457.92|0
1649695140000|2022-04-11 16:39:00|460.23|457.83|459.91|457.51|460.23|457.83|459.91|457.51|0
1649695150000|2022-04-11 16:39:10|460.07|457.67|459.75|457.35|460.07|457.67|459.75|457.35|0
1649695160000|2022-04-11 16:39:20|459.91|457.51|460.39|457.99|460.39|457.99|459.91|457.51|0
1649695170000|2022-04-11 16:39:30|460.55|458.15|460.39|457.99|460.55|458.15|460.39|457.99|0
1649695180000|2022-04-11 16:39:40|460.23|457.83|460.39|457.99|460.39|457.99|460.23|457.83|0
1649695190000|2022-04-11 16:39:50|460.32|457.92|460.39|457.99|460.39|457.99|460.32|457.92|0
1649695200000|2022-04-11 16:40:00|460.55|458.15|460.71|458.31|460.71|458.31|460.55|458.15|0
1649695210000|2022-04-11 16:40:10|461.04|458.64|461.2|458.8|461.2|458.8|461.04|458.64|0
1649695220000|2022-04-11 16:40:20|461.36|458.96|461.2|458.8|461.36|458.96|461.2|458.8|0
1649695230000|2022-04-11 16:40:30|461.36|458.96|461.36|458.96|461.36|458.96|461.36|458.96|0
1649695240000|2022-04-11 16:40:40|461.52|459.12|461.2|458.8|461.52|459.12|461.2|458.8|0
1649695250000|2022-04-11 16:40:50|461.36|458.96|461.04|458.64|461.36|458.96|461.04|458.64|0
1649695260000|2022-04-11 16:41:00|460.71|458.31|460.55|458.15|460.71|458.31|460.55|458.15|0
1649695270000|2022-04-11 16:41:10|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1649695280000|2022-04-11 16:41:20|461.03|458.63|460.87|458.47|461.03|458.63|460.87|458.47|0
1649695290000|2022-04-11 16:41:30|460.71|458.31|460.71|458.31|460.87|458.47|460.71|458.31|0
1649695300000|2022-04-11 16:41:40|460.55|458.15|460.71|458.31|460.71|458.31|460.55|458.15|0
1649695310000|2022-04-11 16:41:50|460.64|458.24|460.55|458.15|460.71|458.31|460.55|458.15|0
1649695320000|2022-04-11 16:42:00|460.71|458.31|460.87|458.47|461.03|458.63|460.71|458.31|0
1649695330000|2022-04-11 16:42:10|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1649695340000|2022-04-11 16:42:20|460.55|458.15|460.39|457.99|460.55|458.15|460.39|457.99|0
1649695350000|2022-04-11 16:42:30|460.55|458.15|460.48|458.08|460.55|458.15|460.48|458.08|0
1649695360000|2022-04-11 16:42:40|460.55|458.15|460.55|458.15|460.71|458.31|460.55|458.15|0
1649695370000|2022-04-11 16:42:50|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1649695380000|2022-04-11 16:43:00|461.03|458.63|461.19|458.79|461.19|458.79|461.03|458.63|0
1649695390000|2022-04-11 16:43:10|461.36|458.96|461.52|459.12|461.52|459.12|461.36|458.96|0
1649695400000|2022-04-11 16:43:20|462.08|459.68|462.32|459.92|462.32|459.92|462.08|459.68|0
1649695410000|2022-04-11 16:43:30|462.16|459.76|461.84|459.44|462.16|459.76|461.84|459.44|0
1649695420000|2022-04-11 16:43:40|461.68|459.28|461.52|459.12|461.68|459.28|461.52|459.12|0
1649695430000|2022-04-11 16:43:50|461.35|458.95|461.19|458.79|461.35|458.95|461.19|458.79|0
1649695440000|2022-04-11 16:44:00|461.35|458.95|462|459.6|462|459.6|461.35|458.95|0
1649695450000|2022-04-11 16:44:10|461.84|459.44|461.68|459.28|461.84|459.44|461.68|459.28|0
1649695460000|2022-04-11 16:44:20|461.52|459.12|461.68|459.28|461.68|459.28|461.52|459.12|0
1649695470000|2022-04-11 16:44:30|461.84|459.44|461.84|459.44|461.84|459.44|461.68|459.28|0
1649695480000|2022-04-11 16:44:40|462|459.6|461.51|459.11|462|459.6|461.51|459.11|0
1649695490000|2022-04-11 16:44:50|461.35|458.95|461.35|458.95|461.51|459.11|461.35|458.95|0
1649695500000|2022-04-11 16:45:00|461.51|459.11|461.35|458.95|461.51|459.11|461.35|458.95|0
1649695510000|2022-04-11 16:45:10|461.19|458.79|461.35|458.95|461.35|458.95|461.19|458.79|0
1649695520000|2022-04-11 16:45:20|461.19|458.79|460.87|458.47|461.19|458.79|460.87|458.47|0
1649695530000|2022-04-11 16:45:30|460.55|458.15|460.55|458.15|460.55|458.15|460.39|457.99|0
1649695540000|2022-04-11 16:45:40|460.39|457.99|460.87|458.47|460.87|458.47|460.39|457.99|0
1649695550000|2022-04-11 16:45:50|460.71|458.31|460.39|457.99|460.71|458.31|460.39|457.99|0
1649695560000|2022-04-11 16:46:00|460.07|457.67|459.27|456.87|460.07|457.67|459.27|456.87|0
1649695570000|2022-04-11 16:46:10|458.95|456.55|459.11|456.71|459.11|456.71|458.79|456.39|0
1649695580000|2022-04-11 16:46:20|458.95|456.55|459.11|456.71|459.11|456.71|458.95|456.55|0
1649695590000|2022-04-11 16:46:30|458.95|456.55|458.95|456.55|458.95|456.55|458.95|456.55|0
1649695600000|2022-04-11 16:46:40|459.11|456.71|459.27|456.87|459.27|456.87|459.11|456.71|0
1649695610000|2022-04-11 16:46:50|459.59|457.19|459.43|457.03|459.59|457.19|459.43|457.03|0
1649695620000|2022-04-11 16:47:00|459.91|457.51|460.07|457.67|460.07|457.67|459.91|457.51|0
1649695630000|2022-04-11 16:47:10|460.23|457.83|460.07|457.67|460.23|457.83|460.07|457.67|0
1649695640000|2022-04-11 16:47:20|459.99|457.59|460.23|457.83|460.23|457.83|459.91|457.51|0
1649695650000|2022-04-11 16:47:30|460.39|457.99|460.55|458.15|460.55|458.15|460.39|457.99|0
1649695660000|2022-04-11 16:47:40|460.71|458.31|460.71|458.31|460.71|458.31|460.55|458.15|0
1649695670000|2022-04-11 16:47:50|460.64|458.24|460.55|458.15|460.64|458.24|460.55|458.15|0
1649695680000|2022-04-11 16:48:00|460.71|458.31|461.03|458.63|461.03|458.63|460.71|458.31|0
1649695690000|2022-04-11 16:48:10|460.87|458.47|460.23|457.83|460.87|458.47|460.23|457.83|0
1649695700000|2022-04-11 16:48:20|459.91|457.51|459.91|457.51|459.91|457.51|459.75|457.35|0
1649695710000|2022-04-11 16:48:30|459.59|457.19|459.59|457.19|459.59|457.19|459.59|457.19|0
1649695720000|2022-04-11 16:48:40|459.43|457.03|460.07|457.67|460.07|457.67|459.43|457.03|0
1649695730000|2022-04-11 16:48:50|459.91|457.51|459.75|457.35|459.91|457.51|459.75|457.35|0
1649695740000|2022-04-11 16:49:00|459.59|457.19|459.75|457.35|459.75|457.35|459.59|457.19|0
1649695750000|2022-04-11 16:49:10|460.07|457.67|460.23|457.83|460.23|457.83|460.07|457.67|0
1649695760000|2022-04-11 16:49:20|459.91|457.51|459.75|457.35|459.99|457.59|459.43|457.03|0
1649695770000|2022-04-11 16:49:30|459.91|457.51|459.75|457.35|459.91|457.51|459.75|457.35|0
1649695780000|2022-04-11 16:49:40|459.59|457.19|459.43|457.03|459.75|457.35|459.43|457.03|0
1649695790000|2022-04-11 16:49:50|459.27|456.87|459.43|457.03|459.43|457.03|459.27|456.87|0
1649695800000|2022-04-11 16:50:00|459.59|457.19|459.91|457.51|459.91|457.51|459.59|457.19|0
1649695810000|2022-04-11 16:50:10|459.59|457.19|459.59|457.19|459.59|457.19|459.51|457.11|0
1649695820000|2022-04-11 16:50:20|459.75|457.35|459.59|457.19|459.75|457.35|459.59|457.19|0
1649695830000|2022-04-11 16:50:30|459.27|456.87|459.43|457.03|459.59|457.19|459.27|456.87|0
1649695840000|2022-04-11 16:50:40|459.59|457.19|458.95|456.55|459.59|457.19|458.95|456.55|0
1649695850000|2022-04-11 16:50:50|459.11|456.71|459.43|457.03|459.43|457.03|459.11|456.71|0
1649695860000|2022-04-11 16:51:00|459.27|456.87|459.43|457.03|459.59|457.19|459.27|456.87|0
1649695870000|2022-04-11 16:51:10|459.27|456.87|458.95|456.55|459.27|456.87|458.95|456.55|0
1649695880000|2022-04-11 16:51:20|459.11|456.71|458.79|456.39|459.11|456.71|458.79|456.39|0
1649695890000|2022-04-11 16:51:30|458.95|456.55|459.27|456.87|459.27|456.87|458.95|456.55|0
1649695900000|2022-04-11 16:51:40|459.19|456.79|459.27|456.87|459.27|456.87|459.11|456.71|0
1649695910000|2022-04-11 16:51:50|459.43|457.03|459.75|457.35|459.75|457.35|459.43|457.03|0
1649695920000|2022-04-11 16:52:00|459.59|457.19|459.27|456.87|459.59|457.19|459.27|456.87|0
1649695930000|2022-04-11 16:52:10|459.43|457.03|459.59|457.19|459.59|457.19|459.43|457.03|0
1649695940000|2022-04-11 16:52:20|459.75|457.35|460.23|457.83|460.23|457.83|459.75|457.35|0
1649695950000|2022-04-11 16:52:30|460.39|457.99|460.39|457.99|460.55|458.15|460.39|457.99|0
1649695960000|2022-04-11 16:52:40|460.23|457.83|460.07|457.67|460.39|457.99|460.07|457.67|0
1649695970000|2022-04-11 16:52:50|460.23|457.83|460.71|458.31|460.71|458.31|460.23|457.83|0
1649695980000|2022-04-11 16:53:00|460.55|458.15|461.03|458.63|461.03|458.63|460.55|458.15|0
1649695990000|2022-04-11 16:53:10|461.35|458.95|461.35|458.95|461.35|458.95|461.35|458.95|0
1649696000000|2022-04-11 16:53:20|461.19|458.79|461.35|458.95|461.35|458.95|461.03|458.63|0
1649696010000|2022-04-11 16:53:30|461.03|458.63|461.03|458.63|461.19|458.79|461.03|458.63|0
1649696020000|2022-04-11 16:53:40|460.87|458.47|460.71|458.31|460.87|458.47|460.71|458.31|0
1649696030000|2022-04-11 16:53:50|460.87|458.47|461.19|458.79|461.19|458.79|460.87|458.47|0
1649696040000|2022-04-11 16:54:00|461.03|458.63|461.99|459.59|461.99|459.59|461.03|458.63|0
1649696050000|2022-04-11 16:54:10|462.15|459.75|462.8|460.4|462.8|460.4|462.15|459.75|0
1649696060000|2022-04-11 16:54:20|462.96|460.56|462.64|460.24|462.96|460.56|462.64|460.24|0
1649696070000|2022-04-11 16:54:30|462.47|460.07|462.31|459.91|462.47|460.07|462.31|459.91|0
1649696080000|2022-04-11 16:54:40|462.47|460.07|462.31|459.91|462.47|460.07|462.31|459.91|0
1649696090000|2022-04-11 16:54:50|462.15|459.75|461.83|459.43|462.15|459.75|461.83|459.43|0
1649696100000|2022-04-11 16:55:00|461.99|459.59|462.15|459.75|462.47|460.07|461.99|459.59|0
1649696120000|2022-04-11 16:55:20|461.67|459.27|461.67|459.27|461.67|459.27|461.51|459.11|0
1649696130000|2022-04-11 16:55:30|461.83|459.43|461.99|459.59|462.15|459.75|461.83|459.43|0
1649696140000|2022-04-11 16:55:40|461.83|459.43|462.31|459.91|462.31|459.91|461.83|459.43|0
1649696150000|2022-04-11 16:55:50|462.24|459.84|462.15|459.75|462.24|459.84|462.15|459.75|0
1649696160000|2022-04-11 16:56:00|461.99|459.59|461.92|459.52|461.99|459.59|461.83|459.43|0
1649696170000|2022-04-11 16:56:10|461.83|459.43|461.35|458.95|461.92|459.52|461.35|458.95|0
1649696180000|2022-04-11 16:56:20|461.51|459.11|461.83|459.43|461.83|459.43|461.51|459.11|0
1649696190000|2022-04-11 16:56:30|461.99|459.59|461.99|459.59|462.15|459.75|461.99|459.59|0
1649696200000|2022-04-11 16:56:40|462.15|459.75|462.15|459.75|462.31|459.91|462.15|459.75|0
1649696210000|2022-04-11 16:56:50|462.31|459.91|462.31|459.91|462.4|460|462.31|459.91|0
1649696220000|2022-04-11 16:57:00|462.15|459.75|461.59|459.19|462.15|459.75|461.59|459.19|0
1649696230000|2022-04-11 16:57:10|461.51|459.11|461.67|459.27|461.67|459.27|461.51|459.11|0
1649696240000|2022-04-11 16:57:20|461.83|459.43|461.35|458.95|461.83|459.43|461.35|458.95|0
1649696260000|2022-04-11 16:57:40|461.19|458.79|460.87|458.47|461.19|458.79|460.87|458.47|0
1649696270000|2022-04-11 16:57:50|460.55|458.15|460.39|457.99|460.55|458.15|460.23|457.83|0
1649696280000|2022-04-11 16:58:00|460.07|457.67|459.75|457.35|460.07|457.67|459.75|457.35|0
1649696290000|2022-04-11 16:58:10|459.43|457.03|459.59|457.19|459.75|457.35|459.43|457.03|0
1649696300000|2022-04-11 16:58:20|459.75|457.35|460.07|457.67|460.07|457.67|459.75|457.35|0
1649696310000|2022-04-11 16:58:30|459.91|457.51|460.07|457.67|460.07|457.67|459.75|457.35|0
1649696320000|2022-04-11 16:58:40|460.23|457.83|460.07|457.67|460.23|457.83|459.91|457.51|0
1649696330000|2022-04-11 16:58:50|460.55|458.15|460.55|458.15|460.55|458.15|460.55|458.15|0
1649696340000|2022-04-11 16:59:00|460.87|458.47|460.71|458.31|460.87|458.47|460.55|458.15|0
1649696350000|2022-04-11 16:59:10|460.55|458.15|460.23|457.83|460.55|458.15|460.23|457.83|0
1649696360000|2022-04-11 16:59:20|460.07|457.67|459.91|457.51|460.07|457.67|459.91|457.51|0
1649696370000|2022-04-11 16:59:30|460.07|457.67|460.23|457.83|460.23|457.83|459.91|457.51|0
1649696380000|2022-04-11 16:59:40|460.07|457.67|459.83|457.43|460.07|457.67|459.75|457.35|0
1649696390000|2022-04-11 16:59:50|459.91|457.51|459.91|457.51|460.07|457.67|459.91|457.51|0
1649696400000|2022-04-11 17:00:00|460.07|457.67|458.63|456.23|460.07|457.67|458.63|456.23|0
1649696410000|2022-04-11 17:00:10|457.99|455.59|458.47|456.07|458.47|456.07|457.99|455.59|0
1649696420000|2022-04-11 17:00:20|458.31|455.91|458.47|456.07|458.63|456.23|458.31|455.91|0
1649696430000|2022-04-11 17:00:30|458.63|456.23|458.07|455.67|458.63|456.23|458.07|455.67|0
1649696440000|2022-04-11 17:00:40|458.15|455.75|458.15|455.75|458.15|455.75|457.83|455.43|0
1649696450000|2022-04-11 17:00:50|457.99|455.59|457.67|455.27|457.99|455.59|457.67|455.27|0
1649696460000|2022-04-11 17:01:00|457.83|455.43|458.15|455.75|458.15|455.75|457.83|455.43|0
1649696470000|2022-04-11 17:01:10|457.67|455.27|457.51|455.11|457.99|455.59|457.51|455.11|0
1649696480000|2022-04-11 17:01:20|457.35|454.95|456.39|453.99|457.35|454.95|456.39|453.99|0
1649696490000|2022-04-11 17:01:30|457.03|454.63|456.71|454.31|457.03|454.63|456.71|454.31|0
1649696500000|2022-04-11 17:01:40|456.87|454.47|456.71|454.31|456.87|454.47|456.55|454.15|0
1649696510000|2022-04-11 17:01:50|456.87|454.47|456.71|454.31|457.19|454.79|456.71|454.31|0
1649696520000|2022-04-11 17:02:00|456.55|454.15|455.75|453.35|456.55|454.15|455.75|453.35|0
1649696530000|2022-04-11 17:02:10|455.91|453.51|455.91|453.51|456.07|453.67|455.91|453.51|0
1649696540000|2022-04-11 17:02:20|456.07|453.67|456.23|453.83|456.39|453.99|456.07|453.67|0
1649696550000|2022-04-11 17:02:30|456.39|453.99|456.63|454.23|456.71|454.31|456.39|453.99|0
1649696560000|2022-04-11 17:02:40|456.55|454.15|456.55|454.15|456.87|454.47|456.55|454.15|0
1649696570000|2022-04-11 17:02:50|456.39|453.99|456.39|453.99|456.55|454.15|456.39|453.99|0
1649696580000|2022-04-11 17:03:00|456.71|454.31|456.71|454.31|456.87|454.47|456.55|454.15|0
1649696590000|2022-04-11 17:03:10|456.39|453.99|456.23|453.83|456.39|453.99|456.23|453.83|0
1649696600000|2022-04-11 17:03:20|456.07|453.67|456.23|453.83|456.23|453.83|456.07|453.67|0
1649696610000|2022-04-11 17:03:30|455.91|453.51|456.23|453.83|456.39|453.99|455.91|453.51|0
1649696620000|2022-04-11 17:03:40|456.55|454.15|456.63|454.23|456.71|454.31|456.55|454.15|0
1649696630000|2022-04-11 17:03:50|456.79|454.39|456.95|454.55|456.95|454.55|456.79|454.39|0
1649696640000|2022-04-11 17:04:00|457.19|454.79|457.35|454.95|457.35|454.95|457.19|454.79|0
1649696650000|2022-04-11 17:04:10|457.51|455.11|457.67|455.27|457.67|455.27|457.35|454.95|0
1649696660000|2022-04-11 17:04:20|457.35|454.95|457.03|454.63|457.35|454.95|457.03|454.63|0
1649696670000|2022-04-11 17:04:30|456.87|454.47|457.03|454.63|457.03|454.63|456.87|454.47|0
1649696680000|2022-04-11 17:04:40|456.87|454.47|456.87|454.47|456.87|454.47|456.71|454.31|0
1649696690000|2022-04-11 17:04:50|456.71|454.31|456.39|453.99|456.71|454.31|456.39|453.99|0
1649696700000|2022-04-11 17:05:00|456.55|454.15|456.95|454.55|456.95|454.55|456.55|454.15|0
1649696710000|2022-04-11 17:05:10|457.03|454.63|457.19|454.79|457.35|454.95|457.03|454.63|0
1649696720000|2022-04-11 17:05:20|457.03|454.63|456.87|454.47|457.03|454.63|456.87|454.47|0
1649696730000|2022-04-11 17:05:30|456.39|453.99|456.07|453.67|456.39|453.99|456.07|453.67|0
1649696740000|2022-04-11 17:05:40|455.91|453.51|455.75|453.35|456.07|453.67|455.75|453.35|0
1649696750000|2022-04-11 17:05:50|455.59|453.19|455.43|453.03|455.75|453.35|455.43|453.03|0
1649696760000|2022-04-11 17:06:00|455.91|453.51|456.39|453.99|456.39|453.99|455.91|453.51|0
1649696770000|2022-04-11 17:06:10|456.15|453.75|456.39|453.99|456.55|454.15|456.15|453.75|0
1649696780000|2022-04-11 17:06:20|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1649696790000|2022-04-11 17:06:30|456.15|453.75|456.23|453.83|456.23|453.83|456.15|453.75|0
1649696800000|2022-04-11 17:06:40|455.75|453.35|455.91|453.51|455.91|453.51|455.75|453.35|0
1649696810000|2022-04-11 17:06:50|455.75|453.35|455.75|453.35|455.75|453.35|455.59|453.19|0
1649696820000|2022-04-11 17:07:00|455.59|453.19|455.28|452.88|455.59|453.19|455.28|452.88|0
1649696830000|2022-04-11 17:07:10|455.59|453.19|455.68|453.28|455.75|453.35|455.43|453.03|0
1649696840000|2022-04-11 17:07:20|455.75|453.35|455.91|453.51|455.91|453.51|455.75|453.35|0
1649696850000|2022-04-11 17:07:30|456.07|453.67|456.07|453.67|456.23|453.83|456.07|453.67|0
1649696860000|2022-04-11 17:07:40|456.23|453.83|456.39|453.99|456.39|453.99|456.23|453.83|0
1649696870000|2022-04-11 17:07:50|456.47|454.07|456.39|453.99|456.47|454.07|456.39|453.99|0
1649696880000|2022-04-11 17:08:00|456.23|453.83|456.07|453.67|456.39|453.99|456.07|453.67|0
1649696890000|2022-04-11 17:08:10|455.91|453.51|455.91|453.51|455.91|453.51|455.59|453.19|0
1649696900000|2022-04-11 17:08:20|455.75|453.35|455.59|453.19|455.91|453.51|455.59|453.19|0
1649696910000|2022-04-11 17:08:30|455.75|453.35|455.75|453.35|455.91|453.51|455.75|453.35|0
1649696920000|2022-04-11 17:08:40|455.91|453.51|456.39|453.99|456.39|453.99|455.91|453.51|0
1649696930000|2022-04-11 17:08:50|456.55|454.15|457.19|454.79|457.19|454.79|456.55|454.15|0
1649696940000|2022-04-11 17:09:00|457.03|454.63|456.87|454.47|457.03|454.63|456.55|454.15|0
1649696950000|2022-04-11 17:09:10|456.71|454.31|457.03|454.63|457.03|454.63|456.71|454.31|0
1649696960000|2022-04-11 17:09:20|456.87|454.47|457.19|454.79|457.19|454.79|456.87|454.47|0
1649696970000|2022-04-11 17:09:30|457.11|454.71|456.87|454.47|457.11|454.71|456.87|454.47|0
1649696980000|2022-04-11 17:09:40|457.03|454.63|456.79|454.39|457.03|454.63|456.55|454.15|0
1649696990000|2022-04-11 17:09:50|456.71|454.31|457.03|454.63|457.03|454.63|456.71|454.31|0
1649697000000|2022-04-11 17:10:00|456.87|454.47|457.03|454.63|457.03|454.63|456.87|454.47|0
1649697020000|2022-04-11 17:10:20|457.19|454.79|457.19|454.79|457.19|454.79|457.03|454.63|0
1649697030000|2022-04-11 17:10:30|457.43|455.03|457.35|454.95|457.43|455.03|457.35|454.95|0
1649697040000|2022-04-11 17:10:40|457.19|454.79|457.35|454.95|457.35|454.95|457.19|454.79|0
1649697050000|2022-04-11 17:10:50|457.03|454.63|456.87|454.47|457.19|454.79|456.87|454.47|0
1649697060000|2022-04-11 17:11:00|457.03|454.63|456.87|454.47|457.03|454.63|456.87|454.47|0
1649697070000|2022-04-11 17:11:10|456.55|454.15|456.39|453.99|456.55|454.15|456.23|453.83|0
1649697080000|2022-04-11 17:11:20|456.55|454.15|456.23|453.83|456.55|454.15|456.23|453.83|0
1649697090000|2022-04-11 17:11:30|455.91|453.51|456.07|453.67|456.07|453.67|455.59|453.19|0
1649697100000|2022-04-11 17:11:40|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1649697110000|2022-04-11 17:11:50|456.55|454.15|456.71|454.31|456.71|454.31|456.39|453.99|0
1649697120000|2022-04-11 17:12:00|456.87|454.47|456.55|454.15|457.19|454.79|456.39|453.99|0
1649697130000|2022-04-11 17:12:10|456.87|454.47|456.55|454.15|456.87|454.47|456.39|453.99|0
1649697140000|2022-04-11 17:12:20|456.39|453.99|455.91|453.51|456.39|453.99|455.91|453.51|0
1649697150000|2022-04-11 17:12:30|455.75|453.35|455.59|453.19|455.75|453.35|455.59|453.19|0
1649697160000|2022-04-11 17:12:40|455.91|453.51|456.07|453.67|456.07|453.67|455.91|453.51|0
1649697170000|2022-04-11 17:12:50|456.23|453.83|456.39|453.99|456.39|453.99|456.23|453.83|0
1649697180000|2022-04-11 17:13:00|456.23|453.83|455.75|453.35|456.23|453.83|455.59|453.19|0
1649697190000|2022-04-11 17:13:10|455.43|453.03|455.59|453.19|455.59|453.19|455.43|453.03|0
1649697200000|2022-04-11 17:13:20|455.43|453.03|455.43|453.03|455.51|453.11|455.43|453.03|0
1649697210000|2022-04-11 17:13:30|455.59|453.19|455.91|453.51|455.91|453.51|455.59|453.19|0
1649697220000|2022-04-11 17:13:40|456.07|453.67|456.55|454.15|456.55|454.15|456.07|453.67|0
1649697230000|2022-04-11 17:13:50|456.39|453.99|456.23|453.83|456.39|453.99|456.23|453.83|0
1649697240000|2022-04-11 17:14:00|456.31|453.91|456.55|454.15|456.55|454.15|456.23|453.83|0
1649697250000|2022-04-11 17:14:10|456.63|454.23|456.87|454.47|456.87|454.47|456.55|454.15|0
1649697260000|2022-04-11 17:14:20|456.79|454.39|457.02|454.62|457.02|454.62|456.79|454.39|0
1649697270000|2022-04-11 17:14:30|457.18|454.78|457.18|454.78|457.18|454.78|457.18|454.78|0
1649697280000|2022-04-11 17:14:40|457.02|454.62|455.91|453.51|457.18|454.78|455.91|453.51|0
1649697290000|2022-04-11 17:14:50|455.75|453.35|455.75|453.35|455.75|453.35|455.75|453.35|0
1649697300000|2022-04-11 17:15:00|455.91|453.51|456.39|453.99|456.39|453.99|455.75|453.35|0
1649697310000|2022-04-11 17:15:10|456.55|454.15|456.39|453.99|456.55|454.15|456.39|453.99|0
1649697320000|2022-04-11 17:15:20|456.55|454.15|456.55|454.15|456.71|454.31|456.55|454.15|0
1649697330000|2022-04-11 17:15:30|456.71|454.31|456.55|454.15|456.71|454.31|456.55|454.15|0
1649697340000|2022-04-11 17:15:40|456.39|453.99|455.91|453.51|456.39|453.99|455.91|453.51|0
1649697350000|2022-04-11 17:15:50|456.07|453.67|456.39|453.99|456.39|453.99|456.07|453.67|0
1649697360000|2022-04-11 17:16:00|456.55|454.15|457.34|454.94|457.34|454.94|456.55|454.15|0
1649697370000|2022-04-11 17:16:10|457.5|455.1|457.82|455.42|457.98|455.58|457.5|455.1|0
1649697380000|2022-04-11 17:16:20|457.66|455.26|457.5|455.1|457.82|455.42|457.5|455.1|0
1649697390000|2022-04-11 17:16:30|457.66|455.26|457.66|455.26|457.66|455.26|457.5|455.1|0
1649697400000|2022-04-11 17:16:40|457.34|454.94|457.66|455.26|457.66|455.26|457.34|454.94|0
1649697410000|2022-04-11 17:16:50|457.98|455.58|457.82|455.42|457.98|455.58|457.82|455.42|0
1649697420000|2022-04-11 17:17:00|457.98|455.58|458.3|455.9|458.46|456.06|457.98|455.58|0
1649697430000|2022-04-11 17:17:10|458.46|456.06|458.62|456.22|458.62|456.22|458.46|456.06|0
1649697440000|2022-04-11 17:17:20|458.14|455.74|458.3|455.9|458.46|456.06|458.14|455.74|0
1649697450000|2022-04-11 17:17:30|458.14|455.74|458.46|456.06|458.46|456.06|458.14|455.74|0
1649697460000|2022-04-11 17:17:40|458.62|456.22|458.78|456.38|458.78|456.38|458.62|456.22|0
1649697470000|2022-04-11 17:17:50|458.62|456.22|458.62|456.22|458.78|456.38|458.62|456.22|0
1649697480000|2022-04-11 17:18:00|458.46|456.06|458.46|456.06|458.62|456.22|458.46|456.06|0
1649697490000|2022-04-11 17:18:10|458.78|456.38|458.94|456.54|458.94|456.54|458.78|456.38|0
1649697500000|2022-04-11 17:18:20|459.1|456.7|458.94|456.54|459.1|456.7|458.94|456.54|0
1649697510000|2022-04-11 17:18:30|459.1|456.7|458.78|456.38|459.1|456.7|458.78|456.38|0
1649697520000|2022-04-11 17:18:40|458.62|456.22|458.78|456.38|458.94|456.54|458.62|456.22|0
1649697530000|2022-04-11 17:18:50|458.94|456.54|459.1|456.7|459.26|456.86|458.94|456.54|0
1649697540000|2022-04-11 17:19:00|459.02|456.62|459.1|456.7|459.18|456.78|459.02|456.62|0
1649697550000|2022-04-11 17:19:10|458.78|456.38|458.46|456.06|458.78|456.38|458.46|456.06|0
1649697560000|2022-04-11 17:19:20|458.62|456.22|458.14|455.74|458.62|456.22|458.14|455.74|0
1649697570000|2022-04-11 17:19:30|458.3|455.9|458.46|456.06|458.46|456.06|458.3|455.9|0
1649697580000|2022-04-11 17:19:40|458.62|456.22|458.3|455.9|458.62|456.22|458.3|455.9|0
1649697590000|2022-04-11 17:19:50|458.14|455.74|458.14|455.74|458.3|455.9|458.14|455.74|0
1649697600000|2022-04-11 17:20:00|457.5|455.1|457.82|455.42|457.82|455.42|457.5|455.1|0
1649697610000|2022-04-11 17:20:10|457.66|455.26|457.66|455.26|457.66|455.26|457.66|455.26|0
1649697620000|2022-04-11 17:20:20|457.82|455.42|457.98|455.58|457.98|455.58|457.82|455.42|0
1649697630000|2022-04-11 17:20:30|458.3|455.9|458.78|456.38|458.78|456.38|458.3|455.9|0
1649697640000|2022-04-11 17:20:40|458.62|456.22|458.86|456.46|458.86|456.46|458.62|456.22|0
1649697650000|2022-04-11 17:20:50|458.78|456.38|458.62|456.22|458.78|456.38|458.62|456.22|0
1649697660000|2022-04-11 17:21:00|458.78|456.38|458.94|456.54|458.94|456.54|458.78|456.38|0
1649697670000|2022-04-11 17:21:10|459.18|456.78|459.26|456.86|459.26|456.86|459.18|456.78|0
1649697680000|2022-04-11 17:21:20|459.42|457.02|459.58|457.18|459.74|457.34|459.42|457.02|0
1649697690000|2022-04-11 17:21:30|459.66|457.26|459.74|457.34|459.74|457.34|459.58|457.18|0
1649697700000|2022-04-11 17:21:40|459.58|457.18|459.74|457.34|459.74|457.34|459.58|457.18|0
1649697710000|2022-04-11 17:21:50|459.58|457.18|459.26|456.86|459.58|457.18|459.26|456.86|0
1649697720000|2022-04-11 17:22:00|459.42|457.02|459.5|457.1|459.58|457.18|459.42|457.02|0
1649697730000|2022-04-11 17:22:10|459.58|457.18|459.9|457.5|459.9|457.5|459.58|457.18|0
1649697740000|2022-04-11 17:22:20|460.06|457.66|460.22|457.82|460.38|457.98|460.06|457.66|0
1649697750000|2022-04-11 17:22:30|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1649697760000|2022-04-11 17:22:40|459.74|457.34|459.26|456.86|459.74|457.34|459.26|456.86|0
1649697770000|2022-04-11 17:22:50|459.58|457.18|459.26|456.86|459.58|457.18|459.26|456.86|0
1649697780000|2022-04-11 17:23:00|459.42|457.02|459.1|456.7|459.42|457.02|459.1|456.7|0
1649697790000|2022-04-11 17:23:10|458.94|456.54|458.94|456.54|459.1|456.7|458.94|456.54|0
1649697800000|2022-04-11 17:23:20|459.1|456.7|459.1|456.7|459.1|456.7|459.1|456.7|0
1649697810000|2022-04-11 17:23:30|459.18|456.78|458.94|456.54|459.18|456.78|458.94|456.54|0
1649697820000|2022-04-11 17:23:40|459.74|457.34|460.22|457.82|460.22|457.82|459.74|457.34|0
1649697830000|2022-04-11 17:23:50|460.7|458.3|460.54|458.14|460.7|458.3|460.54|458.14|0
1649697840000|2022-04-11 17:24:00|460.7|458.3|460.22|457.82|460.7|458.3|460.22|457.82|0
1649697850000|2022-04-11 17:24:10|460.38|457.98|460.54|458.14|460.54|458.14|460.38|457.98|0
1649697860000|2022-04-11 17:24:20|460.7|458.3|460.54|458.14|460.7|458.3|460.46|458.06|0
1649697870000|2022-04-11 17:24:30|460.86|458.46|461.5|459.1|461.82|459.42|460.86|458.46|0
1649697880000|2022-04-11 17:24:40|461.34|458.94|461.5|459.1|461.5|459.1|461.34|458.94|0
1649697890000|2022-04-11 17:24:50|461.34|458.94|461.34|458.94|461.34|458.94|461.34|458.94|0
1649697900000|2022-04-11 17:25:00|461.02|458.62|461.02|458.62|461.02|458.62|460.86|458.46|0
1649697910000|2022-04-11 17:25:10|460.7|458.3|460.86|458.46|460.86|458.46|460.54|458.14|0
1649697920000|2022-04-11 17:25:20|460.94|458.54|460.86|458.46|461.02|458.62|460.86|458.46|0
1649697930000|2022-04-11 17:25:30|460.54|458.14|460.38|457.98|460.54|458.14|460.38|457.98|0
1649697940000|2022-04-11 17:25:40|460.54|458.14|460.38|457.98|460.54|458.14|460.22|457.82|0
1649697950000|2022-04-11 17:25:50|460.54|458.14|461.02|458.62|461.02|458.62|460.54|458.14|0
1649697960000|2022-04-11 17:26:00|460.86|458.46|460.86|458.46|460.86|458.46|460.7|458.3|0
1649697970000|2022-04-11 17:26:10|460.7|458.3|460.86|458.46|460.86|458.46|460.7|458.3|0
1649697980000|2022-04-11 17:26:20|460.54|458.14|461.02|458.62|461.02|458.62|460.54|458.14|0
1649697990000|2022-04-11 17:26:30|460.86|458.46|461.18|458.78|461.18|458.78|460.86|458.46|0
1649698000000|2022-04-11 17:26:40|461.34|458.94|461.66|459.26|461.66|459.26|461.34|458.94|0
1649698010000|2022-04-11 17:26:50|461.5|459.1|461.66|459.26|461.82|459.42|461.5|459.1|0
1649698020000|2022-04-11 17:27:00|461.5|459.1|462.3|459.9|462.3|459.9|461.5|459.1|0
1649698030000|2022-04-11 17:27:10|461.98|459.58|462.14|459.74|462.3|459.9|461.98|459.58|0
1649698040000|2022-04-11 17:27:20|461.82|459.42|461.66|459.26|461.82|459.42|461.5|459.1|0
1649698050000|2022-04-11 17:27:30|461.5|459.1|461.34|458.94|461.5|459.1|461.34|458.94|0
1649698060000|2022-04-11 17:27:40|461.5|459.1|461.34|458.94|461.5|459.1|461.34|458.94|0
1649698070000|2022-04-11 17:27:50|461.18|458.78|461.02|458.62|461.18|458.78|460.86|458.46|0
1649698080000|2022-04-11 17:28:00|461.18|458.78|461.02|458.62|461.18|458.78|461.02|458.62|0
1649698090000|2022-04-11 17:28:10|460.86|458.46|460.62|458.22|460.86|458.46|460.62|458.22|0
1649698100000|2022-04-11 17:28:20|460.54|458.14|459.9|457.5|460.54|458.14|459.9|457.5|0
1649698110000|2022-04-11 17:28:30|460.06|457.66|460.22|457.82|460.22|457.82|460.06|457.66|0
1649698120000|2022-04-11 17:28:40|460.06|457.66|460.06|457.66|460.22|457.82|459.9|457.5|0
1649698130000|2022-04-11 17:28:50|460.22|457.82|460.06|457.66|460.22|457.82|460.06|457.66|0
1649698140000|2022-04-11 17:29:00|460.22|457.82|460.78|458.38|460.78|458.38|460.22|457.82|0
1649698150000|2022-04-11 17:29:10|461.02|458.62|461.34|458.94|461.34|458.94|461.02|458.62|0
1649698160000|2022-04-11 17:29:20|461.18|458.78|461.5|459.1|461.5|459.1|461.18|458.78|0
1649698170000|2022-04-11 17:29:30|461.66|459.26|461.5|459.1|461.82|459.42|461.5|459.1|0
1649698180000|2022-04-11 17:29:40|461.66|459.26|461.5|459.1|461.66|459.26|461.5|459.1|0
1649698190000|2022-04-11 17:29:50|461.34|458.94|460.78|458.38|461.34|458.94|460.78|458.38|0
1649698200000|2022-04-11 17:30:00|460.86|458.46|460.7|458.3|460.86|458.46|460.7|458.3|0
1649698210000|2022-04-11 17:30:10|460.54|458.14|459.9|457.5|460.54|458.14|459.9|457.5|0
1649698220000|2022-04-11 17:30:20|460.06|457.66|459.82|457.42|460.06|457.66|459.74|457.34|0
1649698230000|2022-04-11 17:30:30|459.9|457.5|459.74|457.34|460.06|457.66|459.74|457.34|0
1649698240000|2022-04-11 17:30:40|459.58|457.18|459.42|457.02|459.58|457.18|459.42|457.02|0
1649698250000|2022-04-11 17:30:50|459.58|457.18|459.58|457.18|459.58|457.18|459.26|456.86|0
1649698260000|2022-04-11 17:31:00|459.42|457.02|459.58|457.18|459.9|457.5|459.42|457.02|0
1649698270000|2022-04-11 17:31:10|459.5|457.1|459.1|456.7|459.5|457.1|459.1|456.7|0
1649698280000|2022-04-11 17:31:20|458.94|456.54|459.1|456.7|459.1|456.7|458.78|456.38|0
1649698290000|2022-04-11 17:31:30|458.94|456.54|459.26|456.86|459.26|456.86|458.94|456.54|0
1649698300000|2022-04-11 17:31:40|459.1|456.7|458.78|456.38|459.1|456.7|458.78|456.38|0
1649698310000|2022-04-11 17:31:50|459.1|456.7|458.62|456.22|459.1|456.7|458.62|456.22|0
1649698320000|2022-04-11 17:32:00|458.94|456.54|458.46|456.06|458.94|456.54|458.46|456.06|0
1649698330000|2022-04-11 17:32:10|458.62|456.22|458.3|455.9|458.62|456.22|458.3|455.9|0
1649698340000|2022-04-11 17:32:20|458.94|456.54|459.25|456.85|459.25|456.85|458.78|456.38|0
1649698350000|2022-04-11 17:32:30|459.41|457.01|459.25|456.85|459.41|457.01|459.25|456.85|0
1649698360000|2022-04-11 17:32:40|459.09|456.69|459.09|456.69|459.25|456.85|459.09|456.69|0
1649698370000|2022-04-11 17:32:50|459.25|456.85|458.93|456.53|459.25|456.85|458.93|456.53|0
1649698380000|2022-04-11 17:33:00|459.02|456.62|458.93|456.53|459.09|456.69|458.77|456.37|0
1649698390000|2022-04-11 17:33:10|459.09|456.69|458.93|456.53|459.09|456.69|458.93|456.53|0
1649698400000|2022-04-11 17:33:20|459.09|456.69|458.93|456.53|459.25|456.85|458.93|456.53|0
1649698410000|2022-04-11 17:33:30|459.09|456.69|459.57|457.17|459.57|457.17|459.09|456.69|0
1649698420000|2022-04-11 17:33:40|459.73|457.33|459.73|457.33|459.73|457.33|459.73|457.33|0
1649698430000|2022-04-11 17:33:50|459.57|457.17|459.57|457.17|459.73|457.33|459.57|457.17|0
1649698440000|2022-04-11 17:34:00|459.41|457.01|459.57|457.17|459.57|457.17|459.41|457.01|0
1649698460000|2022-04-11 17:34:20|459.82|457.42|459.73|457.33|459.82|457.42|459.73|457.33|0
1649698470000|2022-04-11 17:34:30|459.89|457.49|459.57|457.17|459.89|457.49|459.57|457.17|0
1649698480000|2022-04-11 17:34:40|459.41|457.01|458.93|456.53|459.41|457.01|458.93|456.53|0
1649698490000|2022-04-11 17:34:50|458.61|456.21|458.29|455.89|458.61|456.21|458.29|455.89|0
1649698500000|2022-04-11 17:35:00|458.14|455.74|457.9|455.5|458.14|455.74|457.9|455.5|0
1649698510000|2022-04-11 17:35:10|457.66|455.26|457.5|455.1|457.66|455.26|457.5|455.1|0
1649698520000|2022-04-11 17:35:20|457.18|454.78|457.98|455.58|457.98|455.58|457.02|454.62|0
1649698530000|2022-04-11 17:35:30|458.29|455.89|458.29|455.89|458.29|455.89|458.29|455.89|0
1649698540000|2022-04-11 17:35:40|458.77|456.37|458.61|456.21|458.77|456.37|458.61|456.21|0
1649698550000|2022-04-11 17:35:50|458.77|456.37|458.77|456.37|458.77|456.37|458.45|456.05|0
1649698560000|2022-04-11 17:36:00|459.25|456.85|459.09|456.69|459.25|456.85|459.02|456.62|0
1649698570000|2022-04-11 17:36:10|459.25|456.85|459.41|457.01|459.41|457.01|459.25|456.85|0
1649698580000|2022-04-11 17:36:20|459.57|457.17|459.89|457.49|460.05|457.65|459.57|457.17|0
1649698590000|2022-04-11 17:36:30|459.73|457.33|460.05|457.65|460.05|457.65|459.73|457.33|0
1649698600000|2022-04-11 17:36:40|460.14|457.74|460.37|457.97|460.37|457.97|460.14|457.74|0
1649698610000|2022-04-11 17:36:50|460.53|458.13|461.42|459.02|461.42|459.02|460.53|458.13|0
1649698620000|2022-04-11 17:37:00|461.34|458.94|460.21|457.81|461.34|458.94|460.21|457.81|0
1649698630000|2022-04-11 17:37:10|460.46|458.06|460.53|458.13|460.53|458.13|460.46|458.06|0
1649698640000|2022-04-11 17:37:20|460.69|458.29|460.53|458.13|460.69|458.29|460.53|458.13|0
1649698650000|2022-04-11 17:37:30|460.69|458.29|460.69|458.29|460.69|458.29|460.69|458.29|0
1649698660000|2022-04-11 17:37:40|460.53|458.13|460.37|457.97|460.53|458.13|460.37|457.97|0
1649698670000|2022-04-11 17:37:50|459.73|457.33|459.89|457.49|460.05|457.65|459.73|457.33|0
1649698680000|2022-04-11 17:38:00|459.73|457.33|459.73|457.33|459.73|457.33|459.73|457.33|0
1649698690000|2022-04-11 17:38:10|459.57|457.17|459.41|457.01|459.57|457.17|459.41|457.01|0
1649698700000|2022-04-11 17:38:20|459.89|457.49|460.37|457.97|460.53|458.13|459.89|457.49|0
1649698710000|2022-04-11 17:38:30|460.21|457.81|459.98|457.58|460.21|457.81|459.89|457.49|0
1649698720000|2022-04-11 17:38:40|460.05|457.65|460.05|457.65|460.05|457.65|459.89|457.49|0
1649698730000|2022-04-11 17:38:50|459.89|457.49|459.89|457.49|459.89|457.49|459.82|457.42|0
1649698740000|2022-04-11 17:39:00|459.73|457.33|459.73|457.33|459.73|457.33|459.73|457.33|0
1649698750000|2022-04-11 17:39:10|459.89|457.49|459.89|457.49|460.05|457.65|459.89|457.49|0
1649698760000|2022-04-11 17:39:20|459.73|457.33|459.73|457.33|459.73|457.33|459.73|457.33|0
1649698770000|2022-04-11 17:39:30|459.89|457.49|459.73|457.33|459.89|457.49|459.73|457.33|0
1649698780000|2022-04-11 17:39:40|459.57|457.17|459.66|457.26|459.66|457.26|459.57|457.17|0
1649698790000|2022-04-11 17:39:50|459.25|456.85|459.09|456.69|459.25|456.85|459.09|456.69|0
1649698800000|2022-04-11 17:40:00|459.34|456.94|459.57|457.17|459.57|457.17|459.34|456.94|0
1649698810000|2022-04-11 17:40:10|459.09|456.69|459.09|456.69|459.41|457.01|459.09|456.69|0
1649698820000|2022-04-11 17:40:20|459.02|456.62|458.77|456.37|459.02|456.62|458.77|456.37|0
1649698830000|2022-04-11 17:40:30|458.61|456.21|458.13|455.73|458.61|456.21|458.13|455.73|0
1649698840000|2022-04-11 17:40:40|458.22|455.82|458.13|455.73|458.45|456.05|458.13|455.73|0
1649698850000|2022-04-11 17:40:50|457.97|455.57|457.81|455.41|457.97|455.57|457.65|455.25|0
1649698860000|2022-04-11 17:41:00|457.65|455.25|457.42|455.02|457.65|455.25|457.33|454.93|0
1649698870000|2022-04-11 17:41:10|457.33|454.93|457.65|455.25|457.65|455.25|457.33|454.93|0
1649698880000|2022-04-11 17:41:20|457.49|455.09|457.33|454.93|457.49|455.09|457.33|454.93|0
1649698890000|2022-04-11 17:41:30|457.58|455.18|457.81|455.41|457.97|455.57|457.58|455.18|0
1649698900000|2022-04-11 17:41:40|458.06|455.66|458.29|455.89|458.29|455.89|458.06|455.66|0
1649698910000|2022-04-11 17:41:50|458.45|456.05|458.85|456.45|458.85|456.45|458.45|456.05|0
1649698920000|2022-04-11 17:42:00|459.09|456.69|459.25|456.85|459.25|456.85|458.93|456.53|0
1649698930000|2022-04-11 17:42:10|459.33|456.93|458.77|456.37|459.33|456.93|458.77|456.37|0
1649698940000|2022-04-11 17:42:20|458.61|456.21|458.93|456.53|458.93|456.53|458.61|456.21|0
1649698950000|2022-04-11 17:42:30|459.09|456.69|459.09|456.69|459.09|456.69|458.93|456.53|0
1649698960000|2022-04-11 17:42:40|458.93|456.53|458.93|456.53|458.93|456.53|458.85|456.45|0
1649698970000|2022-04-11 17:42:50|458.61|456.21|458.61|456.21|458.85|456.45|458.61|456.21|0
1649698980000|2022-04-11 17:43:00|458.93|456.53|458.45|456.05|458.93|456.53|458.29|455.89|0
1649698990000|2022-04-11 17:43:10|458.29|455.89|457.97|455.57|458.29|455.89|457.97|455.57|0
1649699000000|2022-04-11 17:43:20|458.13|455.73|458.13|455.73|458.13|455.73|457.81|455.41|0
1649699010000|2022-04-11 17:43:30|457.97|455.57|458.61|456.21|458.61|456.21|457.97|455.57|0
1649699020000|2022-04-11 17:43:40|458.77|456.37|458.69|456.29|458.93|456.53|458.69|456.29|0
1649699030000|2022-04-11 17:43:50|458.77|456.37|458.29|455.89|458.77|456.37|458.29|455.89|0
1649699040000|2022-04-11 17:44:00|458.61|456.21|458.77|456.37|458.85|456.45|458.61|456.21|0
1649699050000|2022-04-11 17:44:10|459.09|456.69|459.09|456.69|459.09|456.69|459.09|456.69|0
1649699060000|2022-04-11 17:44:20|459.25|456.85|459.09|456.69|459.25|456.85|459.09|456.69|0
1649699070000|2022-04-11 17:44:30|458.77|456.37|459.09|456.69|459.09|456.69|458.77|456.37|0
1649699080000|2022-04-11 17:44:40|459.25|456.85|459.25|456.85|459.41|457.01|459.25|456.85|0
1649699090000|2022-04-11 17:44:50|459.41|457.01|459.33|456.93|459.73|457.33|459.33|456.93|0
1649699100000|2022-04-11 17:45:00|459.57|457.17|459.73|457.33|459.73|457.33|459.41|457.01|0
1649699110000|2022-04-11 17:45:10|459.25|456.85|459.25|456.85|459.57|457.17|459.25|456.85|0
1649699120000|2022-04-11 17:45:20|459.41|457.01|459.09|456.69|459.41|457.01|459.09|456.69|0
1649699130000|2022-04-11 17:45:30|459.25|456.85|458.93|456.53|459.25|456.85|458.93|456.53|0
1649699140000|2022-04-11 17:45:40|458.77|456.37|458.45|456.05|458.77|456.37|458.45|456.05|0
1649699150000|2022-04-11 17:45:50|458.77|456.37|458.61|456.21|458.93|456.53|458.61|456.21|0
1649699160000|2022-04-11 17:46:00|458.29|455.89|458.45|456.05|458.45|456.05|458.29|455.89|0
1649699170000|2022-04-11 17:46:10|458.77|456.37|459.09|456.69|459.09|456.69|458.77|456.37|0
1649699180000|2022-04-11 17:46:20|459.25|456.85|459.73|457.33|459.73|457.33|459.17|456.77|0
1649699200000|2022-04-11 17:46:40|459.41|457.01|459.09|456.69|459.41|457.01|459.09|456.69|0
1649699210000|2022-04-11 17:46:50|459.41|457.01|459.41|457.01|459.57|457.17|459.41|457.01|0
1649699220000|2022-04-11 17:47:00|459.57|457.17|459.41|457.01|459.57|457.17|459.41|457.01|0
1649699230000|2022-04-11 17:47:10|459.57|457.17|458.45|456.05|459.57|457.17|458.45|456.05|0
1649699240000|2022-04-11 17:47:20|458.61|456.21|458.61|456.21|458.77|456.37|458.61|456.21|0
1649699250000|2022-04-11 17:47:30|458.77|456.37|458.53|456.13|458.77|456.37|458.53|456.13|0
1649699260000|2022-04-11 17:47:40|458.77|456.37|458.77|456.37|458.93|456.53|458.77|456.37|0
1649699270000|2022-04-11 17:47:50|459.09|456.69|459.09|456.69|459.09|456.69|459.01|456.61|0
1649699280000|2022-04-11 17:48:00|459.25|456.85|458.93|456.53|459.25|456.85|458.93|456.53|0
1649699290000|2022-04-11 17:48:10|458.61|456.21|458.61|456.21|458.61|456.21|458.45|456.05|0
1649699300000|2022-04-11 17:48:20|458.29|455.89|458.29|455.89|458.45|456.05|458.29|455.89|0
1649699310000|2022-04-11 17:48:30|458.45|456.05|458.61|456.21|458.77|456.37|458.45|456.05|0
1649699320000|2022-04-11 17:48:40|458.45|456.05|458.45|456.05|458.45|456.05|458.45|456.05|0
1649699330000|2022-04-11 17:48:50|458.53|456.13|458.45|456.05|458.53|456.13|458.45|456.05|0
1649699340000|2022-04-11 17:49:00|458.61|456.21|458.77|456.37|458.77|456.37|458.45|456.05|0
1649699350000|2022-04-11 17:49:10|458.93|456.53|459.01|456.61|459.09|456.69|458.93|456.53|0
1649699360000|2022-04-11 17:49:20|459.25|456.85|459.41|457.01|459.73|457.33|459.25|456.85|0
1649699370000|2022-04-11 17:49:30|459.57|457.17|459.25|456.85|459.57|457.17|459.25|456.85|0
1649699380000|2022-04-11 17:49:40|459.09|456.69|459.09|456.69|459.09|456.69|458.93|456.53|0
1649699390000|2022-04-11 17:49:50|459.17|456.77|459.25|456.85|459.25|456.85|459.09|456.69|0
1649699400000|2022-04-11 17:50:00|459.09|456.69|459.57|457.17|459.57|457.17|459.09|456.69|0
1649699410000|2022-04-11 17:50:10|459.41|457.01|459.09|456.69|459.41|457.01|459.09|456.69|0
1649699420000|2022-04-11 17:50:20|459.41|457.01|459.57|457.17|459.57|457.17|459.41|457.01|0
1649699430000|2022-04-11 17:50:30|459.73|457.33|459.89|457.49|459.89|457.49|459.65|457.25|0
1649699440000|2022-04-11 17:50:40|459.73|457.33|459.73|457.33|459.73|457.33|459.73|457.33|0
1649699450000|2022-04-11 17:50:50|459.89|457.49|459.73|457.33|459.89|457.49|459.57|457.17|0
1649699460000|2022-04-11 17:51:00|459.81|457.41|459.73|457.33|459.81|457.41|459.57|457.17|0
1649699470000|2022-04-11 17:51:10|459.89|457.49|459.73|457.33|459.89|457.49|459.73|457.33|0
1649699480000|2022-04-11 17:51:20|459.89|457.49|459.89|457.49|459.89|457.49|459.89|457.49|0
1649699490000|2022-04-11 17:51:30|459.73|457.33|459.25|456.85|459.73|457.33|459.25|456.85|0
1649699500000|2022-04-11 17:51:40|459.41|457.01|459.41|457.01|459.57|457.17|459.41|457.01|0
1649699510000|2022-04-11 17:51:50|459.25|456.85|459.09|456.69|459.25|456.85|459.09|456.69|0
1649699520000|2022-04-11 17:52:00|458.93|456.53|459.09|456.69|459.09|456.69|458.77|456.37|0
1649699530000|2022-04-11 17:52:10|458.93|456.53|459.17|456.77|459.17|456.77|458.93|456.53|0
1649699540000|2022-04-11 17:52:20|459.09|456.69|459.57|457.17|459.57|457.17|459.09|456.69|0
1649699550000|2022-04-11 17:52:30|459.73|457.33|459.57|457.17|459.73|457.33|459.57|457.17|0
1649699560000|2022-04-11 17:52:40|459.73|457.33|459.41|457.01|459.73|457.33|459.41|457.01|0
1649699570000|2022-04-11 17:52:50|459.57|457.17|459.41|457.01|459.57|457.17|459.41|457.01|0
1649699580000|2022-04-11 17:53:00|459.25|456.85|458.93|456.53|459.25|456.85|458.93|456.53|0
1649699590000|2022-04-11 17:53:10|459.09|456.69|459.25|456.85|459.25|456.85|458.93|456.53|0
1649699600000|2022-04-11 17:53:20|459.09|456.69|459.09|456.69|459.09|456.69|459.09|456.69|0
1649699610000|2022-04-11 17:53:30|459.25|456.85|459.17|456.77|459.25|456.85|459.09|456.69|0
1649699620000|2022-04-11 17:53:40|459.25|456.85|458.93|456.53|459.25|456.85|458.93|456.53|0
1649699630000|2022-04-11 17:53:50|459.09|456.69|459.25|456.85|459.41|457.01|459.09|456.69|0
1649699640000|2022-04-11 17:54:00|459.57|457.17|459.73|457.33|459.73|457.33|459.57|457.17|0
1649699650000|2022-04-11 17:54:10|459.57|457.17|459.25|456.85|459.57|457.17|459.25|456.85|0
1649699660000|2022-04-11 17:54:20|458.93|456.53|459.25|456.85|459.25|456.85|458.93|456.53|0
1649699670000|2022-04-11 17:54:30|459.09|456.69|459.17|456.77|459.17|456.77|459.09|456.69|0
1649699680000|2022-04-11 17:54:40|459.41|457.01|459.25|456.85|459.57|457.17|459.25|456.85|0
1649699690000|2022-04-11 17:54:50|459.41|457.01|459.57|457.17|459.57|457.17|459.41|457.01|0
1649699700000|2022-04-11 17:55:00|459.73|457.33|460.05|457.65|460.05|457.65|459.73|457.33|0
1649699710000|2022-04-11 17:55:10|459.49|457.09|458.93|456.53|459.73|457.33|458.93|456.53|0
1649699720000|2022-04-11 17:55:20|459.09|456.69|459.09|456.69|459.09|456.69|459.09|456.69|0
1649699730000|2022-04-11 17:55:30|458.93|456.53|458.85|456.45|458.93|456.53|458.85|456.45|0
1649699740000|2022-04-11 17:55:40|458.77|456.37|458.45|456.05|458.77|456.37|458.45|456.05|0
1649699750000|2022-04-11 17:55:50|458.61|456.21|459.41|457.01|459.57|457.17|458.61|456.21|0
1649699760000|2022-04-11 17:56:00|459.57|457.17|460.37|457.97|460.37|457.97|459.57|457.17|0
1649699770000|2022-04-11 17:56:10|460.21|457.81|460.21|457.81|460.37|457.97|460.21|457.81|0
1649699780000|2022-04-11 17:56:20|460.05|457.65|460.21|457.81|460.21|457.81|460.05|457.65|0
1649699790000|2022-04-11 17:56:30|460.05|457.65|459.89|457.49|460.05|457.65|459.89|457.49|0
1649699800000|2022-04-11 17:56:40|459.57|457.17|459.57|457.17|459.89|457.49|459.57|457.17|0
1649699810000|2022-04-11 17:56:50|459.49|457.09|459.25|456.85|459.49|457.09|459.09|456.69|0
1649699820000|2022-04-11 17:57:00|459.41|457.01|459.41|457.01|459.41|457.01|459.41|457.01|0
1649699830000|2022-04-11 17:57:10|459.25|456.85|459.57|457.17|459.57|457.17|459.25|456.85|0
1649699840000|2022-04-11 17:57:20|459.73|457.33|459.57|457.17|459.73|457.33|459.41|457.01|0
1649699850000|2022-04-11 17:57:30|459.73|457.33|459.57|457.17|459.73|457.33|459.57|457.17|0
1649699860000|2022-04-11 17:57:40|459.65|457.25|459.25|456.85|459.65|457.25|459.25|456.85|0
1649699870000|2022-04-11 17:57:50|459.41|457.01|459.33|456.93|459.57|457.17|459.33|456.93|0
1649699880000|2022-04-11 17:58:00|459.25|456.85|459.09|456.69|459.25|456.85|459.09|456.69|0
1649699890000|2022-04-11 17:58:10|459.25|456.85|459.09|456.69|459.25|456.85|459.09|456.69|0
1649699900000|2022-04-11 17:58:20|459.41|457.01|459.57|457.17|459.73|457.33|459.41|457.01|0
1649699910000|2022-04-11 17:58:30|459.41|457.01|458.93|456.53|459.41|457.01|458.93|456.53|0
1649699920000|2022-04-11 17:58:40|459.09|456.69|459.09|456.69|459.09|456.69|458.93|456.53|0
1649699930000|2022-04-11 17:58:50|458.13|455.73|457.97|455.57|458.29|455.89|457.97|455.57|0
1649699940000|2022-04-11 17:59:00|458.13|455.73|457.65|455.25|458.13|455.73|457.65|455.25|0
1649699950000|2022-04-11 17:59:10|457.97|455.57|457.49|455.09|457.97|455.57|457.49|455.09|0
1649699960000|2022-04-11 17:59:20|457.57|455.17|457.65|455.25|457.65|455.25|457.49|455.09|0
1649699970000|2022-04-11 17:59:30|457.81|455.41|457.81|455.41|457.81|455.41|457.65|455.25|0
1649699980000|2022-04-11 17:59:40|457.97|455.57|457.97|455.57|457.97|455.57|457.81|455.41|0
1649699990000|2022-04-11 17:59:50|457.81|455.41|457.81|455.41|457.81|455.41|457.49|455.09|0
1649700000000|2022-04-11 18:00:00|457.65|455.25|457.01|454.61|457.65|455.25|457.01|454.61|0
1649700010000|2022-04-11 18:00:10|457.33|454.93|457.65|455.25|457.65|455.25|457.33|454.93|0
1649700020000|2022-04-11 18:00:20|457.17|454.77|457.17|454.77|457.33|454.93|457.17|454.77|0
1649700030000|2022-04-11 18:00:30|457.33|454.93|458.45|456.05|458.45|456.05|457.33|454.93|0
1649700040000|2022-04-11 18:00:40|458.61|456.21|458.77|456.37|458.93|456.53|458.61|456.21|0
1649700050000|2022-04-11 18:00:50|458.61|456.21|458.92|456.52|458.92|456.52|458.61|456.21|0
1649700060000|2022-04-11 18:01:00|459.24|456.84|459.72|457.32|459.72|457.32|459.24|456.84|0
1649700070000|2022-04-11 18:01:10|459.4|457|459.89|457.49|459.89|457.49|459.4|457|0
1649700080000|2022-04-11 18:01:20|459.88|457.48|459.72|457.32|459.88|457.48|459.56|457.16|0
1649700090000|2022-04-11 18:01:30|459.56|457.16|459.24|456.84|459.56|457.16|459.24|456.84|0
1649700100000|2022-04-11 18:01:40|459.08|456.68|459.08|456.68|459.08|456.68|458.76|456.36|0
1649700110000|2022-04-11 18:01:50|459.49|457.09|460.04|457.64|460.04|457.64|459.49|457.09|0
1649700120000|2022-04-11 18:02:00|459.97|457.57|459.72|457.32|460.04|457.64|459.72|457.32|0
1649700130000|2022-04-11 18:02:10|459.56|457.16|458.92|456.52|459.56|457.16|458.92|456.52|0
1649700140000|2022-04-11 18:02:20|459.08|456.68|459.08|456.68|459.08|456.68|459.08|456.68|0
1649700150000|2022-04-11 18:02:30|459.24|456.84|459.08|456.68|459.24|456.84|459.08|456.68|0
1649700160000|2022-04-11 18:02:40|459.24|456.84|459.08|456.68|459.24|456.84|459.08|456.68|0
1649700170000|2022-04-11 18:02:50|459.24|456.84|459.24|456.84|459.24|456.84|459.08|456.68|0
1649700180000|2022-04-11 18:03:00|459.4|457|460.53|458.13|460.53|458.13|459.4|457|0
1649700190000|2022-04-11 18:03:10|460.69|458.29|460.69|458.29|460.85|458.45|460.69|458.29|0
1649700200000|2022-04-11 18:03:20|460.53|458.13|460.69|458.29|460.85|458.45|460.53|458.13|0
1649700210000|2022-04-11 18:03:30|460.36|457.96|460.52|458.12|460.52|458.12|460.36|457.96|0
1649700220000|2022-04-11 18:03:40|460.36|457.96|460.52|458.12|460.52|458.12|460.36|457.96|0
1649700230000|2022-04-11 18:03:50|460.61|458.21|460.52|458.12|460.61|458.21|460.52|458.12|0
1649700240000|2022-04-11 18:04:00|460.36|457.96|460.36|457.96|460.36|457.96|460.36|457.96|0
1649700250000|2022-04-11 18:04:10|460.2|457.8|459.72|457.32|460.2|457.8|459.72|457.32|0
1649700260000|2022-04-11 18:04:20|459.56|457.16|459.72|457.32|459.88|457.48|459.56|457.16|0
1649700270000|2022-04-11 18:04:30|459.88|457.48|459.88|457.48|460.04|457.64|459.88|457.48|0
1649700280000|2022-04-11 18:04:40|459.72|457.32|459.72|457.32|459.72|457.32|459.4|457|0
1649700290000|2022-04-11 18:04:50|459.56|457.16|459.88|457.48|459.88|457.48|459.56|457.16|0
1649700300000|2022-04-11 18:05:00|459.56|457.16|459.72|457.32|459.72|457.32|459.24|456.84|0
1649700310000|2022-04-11 18:05:10|459.88|457.48|460.2|457.8|460.2|457.8|459.88|457.48|0
1649700320000|2022-04-11 18:05:20|460.36|457.96|460.13|457.73|460.36|457.96|460.13|457.73|0
1649700330000|2022-04-11 18:05:30|460.36|457.96|460.04|457.64|460.36|457.96|460.04|457.64|0
1649700340000|2022-04-11 18:05:40|459.72|457.32|459.24|456.84|459.72|457.32|459.08|456.68|0
1649700350000|2022-04-11 18:05:50|459.08|456.68|459.08|456.68|459.08|456.68|458.92|456.52|0
1649700360000|2022-04-11 18:06:00|459.17|456.77|458.92|456.52|459.17|456.77|458.92|456.52|0
1649700370000|2022-04-11 18:06:10|459.08|456.68|458.6|456.2|459.08|456.68|458.6|456.2|0
1649700380000|2022-04-11 18:06:20|458.44|456.04|458.44|456.04|458.6|456.2|458.44|456.04|0
1649700390000|2022-04-11 18:06:30|458.28|455.88|458.44|456.04|458.44|456.04|458.28|455.88|0
1649700400000|2022-04-11 18:06:40|458.28|455.88|456.85|454.45|458.28|455.88|456.85|454.45|0
1649700410000|2022-04-11 18:06:50|456.69|454.29|457.01|454.61|457.01|454.61|456.69|454.29|0
1649700420000|2022-04-11 18:07:00|456.85|454.45|456.69|454.29|457.01|454.61|456.69|454.29|0
1649700430000|2022-04-11 18:07:10|456.85|454.45|456.45|454.05|456.85|454.45|456.29|453.89|0
1649700440000|2022-04-11 18:07:20|456.37|453.97|456.69|454.29|456.69|454.29|456.05|453.65|0
1649700450000|2022-04-11 18:07:30|456.85|454.45|457.17|454.77|457.17|454.77|456.69|454.29|0
1649700460000|2022-04-11 18:07:40|457.01|454.61|456.13|453.73|457.01|454.61|456.13|453.73|0
1649700470000|2022-04-11 18:07:50|456.21|453.81|456.05|453.65|456.37|453.97|456.05|453.65|0
1649700480000|2022-04-11 18:08:00|455.57|453.17|455.89|453.49|455.89|453.49|455.41|453.01|0
1649700490000|2022-04-11 18:08:10|455.41|453.01|455.57|453.17|455.57|453.17|455.41|453.01|0
1649700500000|2022-04-11 18:08:20|455.73|453.33|455.57|453.17|456.21|453.81|455.57|453.17|0
1649700510000|2022-04-11 18:08:30|455.73|453.33|455.41|453.01|455.73|453.33|455.41|453.01|0
1649700520000|2022-04-11 18:08:40|455.57|453.17|455.73|453.33|455.73|453.33|455.41|453.01|0
1649700530000|2022-04-11 18:08:50|455.41|453.01|456.05|453.65|456.05|453.65|455.41|453.01|0
1649700540000|2022-04-11 18:09:00|455.89|453.49|455.57|453.17|455.89|453.49|455.57|453.17|0
1649700550000|2022-04-11 18:09:10|456.05|453.65|455.57|453.17|456.05|453.65|455.57|453.17|0
1649700560000|2022-04-11 18:09:20|455.73|453.33|455.57|453.17|455.73|453.33|455.57|453.17|0
1649700570000|2022-04-11 18:09:30|455.73|453.33|455.73|453.33|456.05|453.65|455.73|453.33|0
1649700580000|2022-04-11 18:09:40|455.89|453.49|455.81|453.41|455.89|453.49|455.73|453.33|0
1649700590000|2022-04-11 18:09:50|455.57|453.17|456.21|453.81|456.21|453.81|455.57|453.17|0
1649700600000|2022-04-11 18:10:00|456.53|454.13|456.45|454.05|456.69|454.29|456.45|454.05|0
1649700610000|2022-04-11 18:10:10|456.37|453.97|455.89|453.49|456.37|453.97|455.73|453.33|0
1649700620000|2022-04-11 18:10:20|456.05|453.65|455.89|453.49|456.21|453.81|455.89|453.49|0
1649700630000|2022-04-11 18:10:30|456.21|453.81|455.89|453.49|456.21|453.81|455.89|453.49|0
1649700640000|2022-04-11 18:10:40|455.73|453.33|455.89|453.49|455.89|453.49|455.73|453.33|0
1649700650000|2022-04-11 18:10:50|455.73|453.33|456.05|453.65|456.21|453.81|455.73|453.33|0
1649700660000|2022-04-11 18:11:00|456.37|453.97|456.53|454.13|456.69|454.29|456.37|453.97|0
1649700670000|2022-04-11 18:11:10|456.69|454.29|456.37|453.97|456.69|454.29|456.37|453.97|0
1649700680000|2022-04-11 18:11:20|456.69|454.29|456.85|454.45|456.85|454.45|456.69|454.29|0
1649700690000|2022-04-11 18:11:30|456.69|454.29|456.85|454.45|456.85|454.45|456.69|454.29|0
1649700700000|2022-04-11 18:11:40|457|454.6|457.96|455.56|458.12|455.72|457|454.6|0
1649700710000|2022-04-11 18:11:50|457.8|455.4|458.12|455.72|458.12|455.72|457.8|455.4|0
1649700720000|2022-04-11 18:12:00|457.8|455.4|458.12|455.72|458.12|455.72|457.8|455.4|0
1649700730000|2022-04-11 18:12:10|458.2|455.8|458.44|456.04|458.44|456.04|458.12|455.72|0
1649700740000|2022-04-11 18:12:20|458.28|455.88|458.28|455.88|458.28|455.88|458.28|455.88|0
1649700750000|2022-04-11 18:12:30|458.44|456.04|458.28|455.88|458.52|456.12|458.28|455.88|0
1649700760000|2022-04-11 18:12:40|458.44|456.04|458.28|455.88|458.44|456.04|458.28|455.88|0
1649700770000|2022-04-11 18:12:50|458.44|456.04|458.44|456.04|458.6|456.2|458.44|456.04|0
1649700780000|2022-04-11 18:13:00|458.6|456.2|459.24|456.84|459.24|456.84|458.6|456.2|0
1649700790000|2022-04-11 18:13:10|458.92|456.52|458.92|456.52|459.08|456.68|458.92|456.52|0
1649700800000|2022-04-11 18:13:20|459.08|456.68|459.24|456.84|459.24|456.84|459.08|456.68|0
1649700810000|2022-04-11 18:13:30|459.56|457.16|459.56|457.16|459.56|457.16|459.56|457.16|0
1649700820000|2022-04-11 18:13:40|459.4|457|459.24|456.84|459.4|457|459.24|456.84|0
1649700830000|2022-04-11 18:13:50|459.16|456.76|459.4|457|459.4|457|459.08|456.68|0
1649700840000|2022-04-11 18:14:00|459.24|456.84|459.24|456.84|459.4|457|459.24|456.84|0
1649700850000|2022-04-11 18:14:10|459.32|456.92|459.72|457.32|459.72|457.32|459.32|456.92|0
1649700860000|2022-04-11 18:14:20|460.2|457.8|461|458.6|461|458.6|460.2|457.8|0
1649700870000|2022-04-11 18:14:30|461.16|458.76|461.64|459.24|461.64|459.24|461.16|458.76|0
1649700880000|2022-04-11 18:14:40|461.8|459.4|461.8|459.4|461.96|459.56|461.8|459.4|0
1649700890000|2022-04-11 18:14:50|461.64|459.24|461.48|459.08|461.64|459.24|461.48|459.08|0
1649700900000|2022-04-11 18:15:00|461.89|459.49|462.29|459.89|462.29|459.89|461.89|459.49|0
1649700910000|2022-04-11 18:15:10|462.45|460.05|462.29|459.89|462.45|460.05|462.29|459.89|0
1649700920000|2022-04-11 18:15:20|462.13|459.73|462.45|460.05|462.45|460.05|462.13|459.73|0
1649700930000|2022-04-11 18:15:30|462.37|459.97|462.45|460.05|462.45|460.05|462.29|459.89|0
1649700940000|2022-04-11 18:15:40|462.61|460.21|462.77|460.37|462.93|460.53|462.45|460.05|0
1649700950000|2022-04-11 18:15:50|462.61|460.21|462.45|460.05|462.61|460.21|462.45|460.05|0
1649700960000|2022-04-11 18:16:00|462.61|460.21|462.45|460.05|462.61|460.21|462.12|459.72|0
1649700970000|2022-04-11 18:16:10|462.77|460.37|462.53|460.13|462.77|460.37|462.53|460.13|0
1649700980000|2022-04-11 18:16:20|462.45|460.05|462.45|460.05|462.61|460.21|462.45|460.05|0
1649700990000|2022-04-11 18:16:30|462.21|459.81|462.12|459.72|462.29|459.89|462.12|459.72|0
1649701000000|2022-04-11 18:16:40|462.29|459.89|462.12|459.72|462.29|459.89|462.12|459.72|0
1649701010000|2022-04-11 18:16:50|462.29|459.89|462.61|460.21|462.61|460.21|462.29|459.89|0
1649701020000|2022-04-11 18:17:00|462.45|460.05|462.45|460.05|462.61|460.21|462.45|460.05|0
1649701030000|2022-04-11 18:17:10|462.29|459.89|462.12|459.72|462.29|459.89|461.96|459.56|0
1649701040000|2022-04-11 18:17:20|462.37|459.97|462.45|460.05|462.45|460.05|462.37|459.97|0
1649701050000|2022-04-11 18:17:30|462.53|460.13|462.45|460.05|462.53|460.13|462.45|460.05|0
1649701060000|2022-04-11 18:17:40|462.28|459.88|462.12|459.72|462.28|459.88|461.96|459.56|0
1649701070000|2022-04-11 18:17:50|462.28|459.88|461.96|459.56|462.28|459.88|461.96|459.56|0
1649701080000|2022-04-11 18:18:00|461.8|459.4|461.48|459.08|461.8|459.4|461.48|459.08|0
1649701090000|2022-04-11 18:18:10|461.64|459.24|461.8|459.4|461.96|459.56|461.64|459.24|0
1649701100000|2022-04-11 18:18:20|461.96|459.56|462.45|460.05|462.45|460.05|461.96|459.56|0
1649701110000|2022-04-11 18:18:30|462.28|459.88|462.45|460.05|462.45|460.05|462.28|459.88|0
1649701120000|2022-04-11 18:18:40|462.28|459.88|462.28|459.88|462.28|459.88|462.28|459.88|0
1649701130000|2022-04-11 18:18:50|462.12|459.72|462.45|460.05|462.45|460.05|462.12|459.72|0
1649701140000|2022-04-11 18:19:00|462.28|459.88|462.28|459.88|462.45|460.05|462.28|459.88|0
1649701150000|2022-04-11 18:19:10|462.21|459.81|461.96|459.56|462.21|459.81|461.8|459.4|0
1649701160000|2022-04-11 18:19:20|462.12|459.72|462.28|459.88|462.45|460.05|462.12|459.72|0
1649701170000|2022-04-11 18:19:30|462.44|460.04|462.61|460.21|462.61|460.21|462.44|460.04|0
1649701180000|2022-04-11 18:19:40|462.77|460.37|462.93|460.53|462.93|460.53|462.77|460.37|0
1649701190000|2022-04-11 18:19:50|463.09|460.69|463.17|460.77|463.25|460.85|463.09|460.69|0
1649701200000|2022-04-11 18:20:00|463.25|460.85|462.77|460.37|463.25|460.85|462.77|460.37|0
1649701210000|2022-04-11 18:20:10|462.44|460.04|462.61|460.21|462.61|460.21|462.44|460.04|0
1649701220000|2022-04-11 18:20:20|462.77|460.37|462.77|460.37|462.93|460.53|462.69|460.29|0
1649701230000|2022-04-11 18:20:30|462.61|460.21|462.61|460.21|462.61|460.21|462.61|460.21|0
1649701240000|2022-04-11 18:20:40|462.77|460.37|462.37|459.97|462.77|460.37|462.37|459.97|0
1649701250000|2022-04-11 18:20:50|462.44|460.04|462.12|459.72|462.61|460.21|462.12|459.72|0
1649701260000|2022-04-11 18:21:00|462.28|459.88|462.28|459.88|462.28|459.88|462.28|459.88|0
1649701270000|2022-04-11 18:21:10|462.37|459.97|462.28|459.88|462.37|459.97|462.28|459.88|0
1649701280000|2022-04-11 18:21:20|462.44|460.04|462.6|460.2|462.61|460.21|462.44|460.04|0
1649701290000|2022-04-11 18:21:30|462.44|460.04|462.6|460.2|462.6|460.2|462.44|460.04|0
1649701300000|2022-04-11 18:21:40|462.44|460.04|462.6|460.2|462.6|460.2|462.44|460.04|0
1649701310000|2022-04-11 18:21:50|462.77|460.37|462.6|460.2|462.77|460.37|462.6|460.2|0
1649701320000|2022-04-11 18:22:00|462.77|460.37|462.44|460.04|462.77|460.37|462.44|460.04|0
1649701330000|2022-04-11 18:22:10|462.28|459.88|462.6|460.2|462.6|460.2|462.28|459.88|0
1649701340000|2022-04-11 18:22:20|462.93|460.53|462.93|460.53|462.93|460.53|462.77|460.37|0
1649701350000|2022-04-11 18:22:30|463.01|460.61|462.93|460.53|463.01|460.61|462.93|460.53|0
1649701360000|2022-04-11 18:22:40|462.6|460.2|462.44|460.04|462.6|460.2|462.44|460.04|0
1649701370000|2022-04-11 18:22:50|462.53|460.13|462.44|460.04|462.53|460.13|462.44|460.04|0
1649701380000|2022-04-11 18:23:00|462.6|460.2|462.44|460.04|462.77|460.37|462.44|460.04|0
1649701390000|2022-04-11 18:23:10|462.28|459.88|462.28|459.88|462.28|459.88|462.12|459.72|0
1649701400000|2022-04-11 18:23:20|462.44|460.04|462.77|460.37|462.77|460.37|462.44|460.04|0
1649701410000|2022-04-11 18:23:30|462.6|460.2|462.28|459.88|462.6|460.2|462.28|459.88|0
1649701420000|2022-04-11 18:23:40|462.37|459.97|462.44|460.04|462.44|460.04|462.28|459.88|0
1649701430000|2022-04-11 18:23:50|462.6|460.2|462.76|460.36|462.76|460.36|462.6|460.2|0
1649701440000|2022-04-11 18:24:00|462.44|460.04|462.44|460.04|462.69|460.29|462.44|460.04|0
1649701450000|2022-04-11 18:24:10|462.76|460.36|462.6|460.2|462.76|460.36|462.6|460.2|0
1649701460000|2022-04-11 18:24:20|462.76|460.36|462.6|460.2|462.76|460.36|462.6|460.2|0
1649701470000|2022-04-11 18:24:30|462.76|460.36|462.44|460.04|462.76|460.36|462.44|460.04|0
1649701480000|2022-04-11 18:24:40|462.6|460.2|462.6|460.2|462.6|460.2|462.44|460.04|0
1649701490000|2022-04-11 18:24:50|462.44|460.04|462.44|460.04|462.44|460.04|462.44|460.04|0
1649701500000|2022-04-11 18:25:00|462.6|460.2|462.85|460.45|462.93|460.53|462.6|460.2|0
1649701510000|2022-04-11 18:25:10|462.76|460.36|462.76|460.36|462.76|460.36|462.6|460.2|0
1649701520000|2022-04-11 18:25:20|462.44|460.04|462.28|459.88|462.44|460.04|462.28|459.88|0
1649701530000|2022-04-11 18:25:30|462.12|459.72|462.12|459.72|462.12|459.72|462.12|459.72|0
1649701540000|2022-04-11 18:25:40|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1649701550000|2022-04-11 18:25:50|461.88|459.48|461.64|459.24|461.88|459.48|461.64|459.24|0
1649701560000|2022-04-11 18:26:00|461.8|459.4|461.8|459.4|461.8|459.4|461.64|459.24|0
1649701570000|2022-04-11 18:26:10|461.96|459.56|461.88|459.48|462.12|459.72|461.88|459.48|0
1649701580000|2022-04-11 18:26:20|461.96|459.56|462.12|459.72|462.12|459.72|461.8|459.4|0
1649701590000|2022-04-11 18:26:30|461.96|459.56|461.96|459.56|461.96|459.56|461.8|459.4|0
1649701600000|2022-04-11 18:26:40|462.28|459.88|462.12|459.72|462.28|459.88|462.12|459.72|0
1649701610000|2022-04-11 18:26:50|462.28|459.88|462.28|459.88|462.44|460.04|462.28|459.88|0
1649701620000|2022-04-11 18:27:00|462.12|459.72|461.96|459.56|462.12|459.72|461.8|459.4|0
1649701630000|2022-04-11 18:27:10|461.8|459.4|461.64|459.24|461.8|459.4|461.64|459.24|0
1649701640000|2022-04-11 18:27:20|461.8|459.4|461.48|459.08|461.96|459.56|461.48|459.08|0
1649701650000|2022-04-11 18:27:30|461.64|459.24|461.8|459.4|461.8|459.4|461.64|459.24|0
1649701660000|2022-04-11 18:27:40|462.12|459.72|462.44|460.04|462.44|460.04|462.12|459.72|0
1649701670000|2022-04-11 18:27:50|462.28|459.88|462.28|459.88|462.44|460.04|462.28|459.88|0
1649701680000|2022-04-11 18:28:00|461.96|459.56|461.64|459.24|462.04|459.64|461.64|459.24|0
1649701700000|2022-04-11 18:28:20|461.88|459.48|461.96|459.56|461.96|459.56|461.8|459.4|0
1649701710000|2022-04-11 18:28:30|462.12|459.72|461.88|459.48|462.28|459.88|461.88|459.48|0
1649701720000|2022-04-11 18:28:40|461.96|459.56|462.28|459.88|462.28|459.88|461.96|459.56|0
1649701730000|2022-04-11 18:28:50|462.44|460.04|461.96|459.56|462.44|460.04|461.96|459.56|0
1649701740000|2022-04-11 18:29:00|461.8|459.4|461.48|459.08|461.8|459.4|461.48|459.08|0
1649701750000|2022-04-11 18:29:10|461.32|458.92|461.32|458.92|461.48|459.08|461.32|458.92|0
1649701760000|2022-04-11 18:29:20|461.24|458.84|461.32|458.92|461.32|458.92|461.24|458.84|0
1649701770000|2022-04-11 18:29:30|461.4|459|461.64|459.24|461.64|459.24|461.4|459|0
1649701780000|2022-04-11 18:29:40|461.56|459.16|461.48|459.08|461.56|459.16|461.32|458.92|0
1649701790000|2022-04-11 18:29:50|461.64|459.24|461.8|459.4|461.8|459.4|461.64|459.24|0
1649701800000|2022-04-11 18:30:00|462.44|460.04|462.76|460.36|462.76|460.36|462.44|460.04|0
1649701810000|2022-04-11 18:30:10|462.44|460.04|462.6|460.2|462.76|460.36|462.44|460.04|0
1649701820000|2022-04-11 18:30:20|462.76|460.36|462.92|460.52|463.08|460.68|462.76|460.36|0
1649701830000|2022-04-11 18:30:30|463.08|460.68|463.08|460.68|463.24|460.84|463.08|460.68|0
1649701840000|2022-04-11 18:30:40|463.24|460.84|463.24|460.84|463.24|460.84|463.24|460.84|0
1649701850000|2022-04-11 18:30:50|463.08|460.68|462.76|460.36|463.17|460.77|462.76|460.36|0
1649701860000|2022-04-11 18:31:00|462.92|460.52|463.73|461.33|463.73|461.33|462.92|460.52|0
1649701870000|2022-04-11 18:31:10|463.89|461.49|462.92|460.52|463.89|461.49|462.92|460.52|0
1649701880000|2022-04-11 18:31:20|463.08|460.68|463.57|461.17|463.57|461.17|463.08|460.68|0
1649701890000|2022-04-11 18:31:30|463.49|461.09|464.05|461.65|464.05|461.65|463.49|461.09|0
1649701900000|2022-04-11 18:31:40|463.89|461.49|463.08|460.68|463.89|461.49|463.08|460.68|0
1649701910000|2022-04-11 18:31:50|462.92|460.52|462.92|460.52|463.08|460.68|462.92|460.52|0
1649701920000|2022-04-11 18:32:00|463.08|460.68|463.24|460.84|463.24|460.84|463.08|460.68|0
1649701930000|2022-04-11 18:32:10|463.41|461.01|462.76|460.36|463.41|461.01|462.76|460.36|0
1649701940000|2022-04-11 18:32:20|462.44|460.04|462.28|459.88|462.44|460.04|462.28|459.88|0
1649701950000|2022-04-11 18:32:30|462.44|460.04|462.76|460.36|462.92|460.52|462.44|460.04|0
1649701960000|2022-04-11 18:32:40|462.6|460.2|462.28|459.88|462.6|460.2|462.28|459.88|0
1649701970000|2022-04-11 18:32:50|462.44|460.04|462.36|459.96|462.6|460.2|462.36|459.96|0
1649701980000|2022-04-11 18:33:00|462.28|459.88|461.96|459.56|462.28|459.88|461.96|459.56|0
1649701990000|2022-04-11 18:33:10|461.64|459.24|461.16|458.76|461.64|459.24|461|458.6|0
1649702000000|2022-04-11 18:33:20|461.32|458.92|461.32|458.92|461.48|459.08|461.32|458.92|0
1649702010000|2022-04-11 18:33:30|461.48|459.08|461.48|459.08|461.48|459.08|461.32|458.92|0
1649702020000|2022-04-11 18:33:40|461.32|458.92|461.48|459.08|461.48|459.08|461.16|458.76|0
1649702030000|2022-04-11 18:33:50|461.64|459.24|461.16|458.76|461.64|459.24|461|458.6|0
1649702040000|2022-04-11 18:34:00|461.32|458.92|460.83|458.43|461.32|458.92|460.83|458.43|0
1649702050000|2022-04-11 18:34:10|460.67|458.27|461.08|458.68|461.08|458.68|460.67|458.27|0
1649702060000|2022-04-11 18:34:20|461.16|458.76|461.32|458.92|461.32|458.92|461.16|458.76|0
1649702070000|2022-04-11 18:34:30|461.16|458.76|461.32|458.92|461.32|458.92|460.99|458.59|0
1649702080000|2022-04-11 18:34:40|461.16|458.76|460.99|458.59|461.16|458.76|460.99|458.59|0
1649702090000|2022-04-11 18:34:50|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1649702100000|2022-04-11 18:35:00|461.16|458.76|461.32|458.92|461.8|459.4|460.99|458.59|0
1649702110000|2022-04-11 18:35:10|461.16|458.76|460.67|458.27|461.16|458.76|460.67|458.27|0
1649702120000|2022-04-11 18:35:20|460.83|458.43|460.83|458.43|461.16|458.76|460.83|458.43|0
1649702130000|2022-04-11 18:35:30|461.08|458.68|460.83|458.43|461.08|458.68|460.83|458.43|0
1649702140000|2022-04-11 18:35:40|460.92|458.52|461.15|458.75|461.15|458.75|460.92|458.52|0
1649702150000|2022-04-11 18:35:50|461.32|458.92|461.64|459.24|461.64|459.24|461.32|458.92|0
1649702160000|2022-04-11 18:36:00|461.32|458.92|460.83|458.43|461.48|459.08|460.83|458.43|0
1649702170000|2022-04-11 18:36:10|460.99|458.59|461.15|458.75|461.15|458.75|460.99|458.59|0
1649702180000|2022-04-11 18:36:20|460.99|458.59|461.15|458.75|461.15|458.75|460.92|458.52|0
1649702190000|2022-04-11 18:36:30|461.32|458.92|461.24|458.84|461.32|458.92|461.24|458.84|0
1649702200000|2022-04-11 18:36:40|461.32|458.92|461.72|459.32|461.72|459.32|461.32|458.92|0
1649702210000|2022-04-11 18:36:50|461.96|459.56|461.48|459.08|462.12|459.72|461.48|459.08|0
1649702220000|2022-04-11 18:37:00|461.64|459.24|461.8|459.4|461.8|459.4|461.48|459.08|0
1649702230000|2022-04-11 18:37:10|461.31|458.91|461.31|458.91|461.64|459.24|461.31|458.91|0
1649702240000|2022-04-11 18:37:20|461.48|459.08|461.48|459.08|461.64|459.24|461.48|459.08|0
1649702250000|2022-04-11 18:37:30|461.64|459.24|461.64|459.24|461.64|459.24|461.64|459.24|0
1649702260000|2022-04-11 18:37:40|461.48|459.08|461.48|459.08|461.48|459.08|461.31|458.91|0
1649702270000|2022-04-11 18:37:50|461.31|458.91|461.31|458.91|461.4|459|461.31|458.91|0
1649702280000|2022-04-11 18:38:00|460.99|458.59|461.15|458.75|461.15|458.75|460.83|458.43|0
1649702290000|2022-04-11 18:38:10|461.31|458.91|461.47|459.07|461.47|459.07|460.99|458.59|0
1649702300000|2022-04-11 18:38:20|461.64|459.24|461.47|459.07|461.64|459.24|461.47|459.07|0
1649702320000|2022-04-11 18:38:40|461.64|459.24|461.15|458.75|461.64|459.24|461.15|458.75|0
1649702330000|2022-04-11 18:38:50|461.31|458.91|461.47|459.07|461.47|459.07|461.31|458.91|0
1649702340000|2022-04-11 18:39:00|461.56|459.16|461.31|458.91|461.56|459.16|461.15|458.75|0
1649702350000|2022-04-11 18:39:10|460.67|458.27|460.99|458.59|460.99|458.59|460.67|458.27|0
1649702360000|2022-04-11 18:39:20|461.15|458.75|461.31|458.91|461.31|458.91|461.15|458.75|0
1649702370000|2022-04-11 18:39:30|461.4|459|460.99|458.59|461.4|459|460.99|458.59|0
1649702380000|2022-04-11 18:39:40|460.83|458.43|460.67|458.27|460.83|458.43|460.67|458.27|0
1649702390000|2022-04-11 18:39:50|460.83|458.43|460.35|457.95|460.83|458.43|460.35|457.95|0
1649702400000|2022-04-11 18:40:00|459.87|457.47|459.39|456.99|460.19|457.79|459.39|456.99|0
1649702410000|2022-04-11 18:40:10|459.23|456.83|459.23|456.83|459.39|456.99|459.23|456.83|0
1649702420000|2022-04-11 18:40:20|459.07|456.67|459.07|456.67|459.07|456.67|458.91|456.51|0
1649702430000|2022-04-11 18:40:30|458.91|456.51|459.39|456.99|459.39|456.99|458.91|456.51|0
1649702440000|2022-04-11 18:40:40|459.55|457.15|459.39|456.99|459.55|457.15|459.39|456.99|0
1649702450000|2022-04-11 18:40:50|459.55|457.15|460.35|457.95|460.51|458.11|459.55|457.15|0
1649702460000|2022-04-11 18:41:00|460.51|458.11|460.6|458.2|460.67|458.27|460.43|458.03|0
1649702470000|2022-04-11 18:41:10|460.35|457.95|460.51|458.11|460.67|458.27|460.35|457.95|0
1649702480000|2022-04-11 18:41:20|460.67|458.27|460.99|458.59|460.99|458.59|460.67|458.27|0
1649702490000|2022-04-11 18:41:30|461.15|458.75|461.15|458.75|461.31|458.91|461.15|458.75|0
1649702500000|2022-04-11 18:41:40|461.31|458.91|460.51|458.11|461.31|458.91|460.51|458.11|0
1649702510000|2022-04-11 18:41:50|460.35|457.95|459.71|457.31|460.35|457.95|459.71|457.31|0
1649702520000|2022-04-11 18:42:00|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1649702530000|2022-04-11 18:42:10|459.71|457.31|460.51|458.11|460.51|458.11|459.71|457.31|0
1649702540000|2022-04-11 18:42:20|460.35|457.95|460.35|457.95|460.35|457.95|460.27|457.87|0
1649702550000|2022-04-11 18:42:30|460.67|458.27|460.51|458.11|460.67|458.27|460.51|458.11|0
1649702560000|2022-04-11 18:42:40|460.67|458.27|460.51|458.11|460.67|458.27|460.51|458.11|0
1649702570000|2022-04-11 18:42:50|460.67|458.27|460.35|457.95|460.67|458.27|460.35|457.95|0
1649702580000|2022-04-11 18:43:00|460.67|458.27|460.83|458.43|460.83|458.43|460.51|458.11|0
1649702590000|2022-04-11 18:43:10|460.99|458.59|460.67|458.27|460.99|458.59|460.67|458.27|0
1649702600000|2022-04-11 18:43:20|460.83|458.43|460.83|458.43|460.83|458.43|460.67|458.27|0
1649702610000|2022-04-11 18:43:30|460.75|458.35|460.51|458.11|460.75|458.35|460.51|458.11|0
1649702620000|2022-04-11 18:43:40|460.19|457.79|460.51|458.11|460.51|458.11|460.19|457.79|0
1649702630000|2022-04-11 18:43:50|460.67|458.27|460.83|458.43|460.83|458.43|460.67|458.27|0
1649702640000|2022-04-11 18:44:00|460.67|458.27|460.67|458.27|460.83|458.43|460.51|458.11|0
1649702650000|2022-04-11 18:44:10|460.83|458.43|460.67|458.27|460.83|458.43|460.67|458.27|0
1649702660000|2022-04-11 18:44:20|460.51|458.11|460.43|458.03|460.51|458.11|460.27|457.87|0
1649702670000|2022-04-11 18:44:30|460.35|457.95|460.03|457.63|460.35|457.95|460.03|457.63|0
1649702680000|2022-04-11 18:44:40|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1649702690000|2022-04-11 18:44:50|459.95|457.55|460.19|457.79|460.19|457.79|459.95|457.55|0
1649702700000|2022-04-11 18:45:00|460.03|457.63|459.87|457.47|460.19|457.79|459.87|457.47|0
1649702710000|2022-04-11 18:45:10|459.31|456.91|459.55|457.15|459.55|457.15|459.31|456.91|0
1649702720000|2022-04-11 18:45:20|459.39|456.99|459.31|456.91|459.55|457.15|459.23|456.83|0
1649702730000|2022-04-11 18:45:30|459.39|456.99|459.39|456.99|459.47|457.07|459.39|456.99|0
1649702740000|2022-04-11 18:45:40|459.55|457.15|459.39|456.99|459.55|457.15|459.39|456.99|0
1649702750000|2022-04-11 18:45:50|459.23|456.83|459.39|456.99|459.39|456.99|459.23|456.83|0
1649702760000|2022-04-11 18:46:00|459.87|457.47|459.87|457.47|459.87|457.47|459.71|457.31|0
1649702770000|2022-04-11 18:46:10|460.35|457.95|460.03|457.63|460.35|457.95|460.03|457.63|0
1649702780000|2022-04-11 18:46:20|459.55|457.15|459.23|456.83|459.87|457.47|459.23|456.83|0
1649702790000|2022-04-11 18:46:30|459.39|456.99|459.07|456.67|459.39|456.99|459.07|456.67|0
1649702800000|2022-04-11 18:46:40|458.75|456.35|458.59|456.19|458.91|456.51|458.59|456.19|0
1649702810000|2022-04-11 18:46:50|457.95|455.55|457.31|454.91|457.95|455.55|457.31|454.91|0
1649702820000|2022-04-11 18:47:00|457.08|454.68|457.15|454.75|457.15|454.75|456.99|454.59|0
1649702830000|2022-04-11 18:47:10|457.31|454.91|457.63|455.23|457.95|455.55|457.31|454.91|0
1649702840000|2022-04-11 18:47:20|457.39|454.99|457.47|455.07|457.47|455.07|457.39|454.99|0
1649702850000|2022-04-11 18:47:30|457.63|455.23|458.11|455.71|458.11|455.71|457.63|455.23|0
1649702860000|2022-04-11 18:47:40|458.35|455.95|458.43|456.03|458.43|456.03|458.35|455.95|0
1649702870000|2022-04-11 18:47:50|458.27|455.87|457.95|455.55|458.27|455.87|457.95|455.55|0
1649702880000|2022-04-11 18:48:00|458.19|455.79|458.67|456.27|458.67|456.27|458.19|455.79|0
1649702890000|2022-04-11 18:48:10|458.75|456.35|458.59|456.19|458.75|456.35|458.43|456.03|0
1649702900000|2022-04-11 18:48:20|458.75|456.35|458.27|455.87|458.75|456.35|458.27|455.87|0
1649702910000|2022-04-11 18:48:30|457.95|455.55|457.47|455.07|457.95|455.55|457.31|454.91|0
1649702920000|2022-04-11 18:48:40|457.63|455.23|457.79|455.39|457.79|455.39|457.55|455.15|0
1649702930000|2022-04-11 18:48:50|457.95|455.55|457.63|455.23|457.95|455.55|457.63|455.23|0
1649702940000|2022-04-11 18:49:00|457.47|455.07|457.47|455.07|457.47|455.07|457.31|454.91|0
1649702950000|2022-04-11 18:49:10|456.99|454.59|457.47|455.07|457.47|455.07|456.99|454.59|0
1649702960000|2022-04-11 18:49:20|457.63|455.23|457.31|454.91|457.63|455.23|457.31|454.91|0
1649702970000|2022-04-11 18:49:30|456.99|454.59|456.99|454.59|456.99|454.59|456.99|454.59|0
1649702980000|2022-04-11 18:49:40|457.15|454.75|456.99|454.59|457.15|454.75|456.83|454.43|0
1649702990000|2022-04-11 18:49:50|456.51|454.11|456.51|454.11|456.51|454.11|456.35|453.95|0
1649703000000|2022-04-11 18:50:00|456.67|454.27|456.83|454.43|456.83|454.43|456.67|454.27|0
1649703010000|2022-04-11 18:50:10|456.67|454.27|456.51|454.11|456.67|454.27|456.51|454.11|0
1649703020000|2022-04-11 18:50:20|456.19|453.79|456.51|454.11|456.51|454.11|456.19|453.79|0
1649703030000|2022-04-11 18:50:30|456.35|453.95|456.51|454.11|456.51|454.11|456.35|453.95|0
1649703040000|2022-04-11 18:50:40|456.99|454.59|456.83|454.43|456.99|454.59|456.67|454.27|0
1649703050000|2022-04-11 18:50:50|456.51|454.11|456.67|454.27|456.67|454.27|456.51|454.11|0
1649703060000|2022-04-11 18:51:00|456.19|453.79|456.19|453.79|456.35|453.95|456.19|453.79|0
1649703070000|2022-04-11 18:51:10|455.87|453.47|455.72|453.32|455.87|453.47|455.72|453.32|0
1649703080000|2022-04-11 18:51:20|455.56|453.16|455.64|453.24|455.64|453.24|455.56|453.16|0
1649703090000|2022-04-11 18:51:30|455.56|453.16|455.87|453.47|456.03|453.63|455.56|453.16|0
1649703100000|2022-04-11 18:51:40|455.72|453.32|455.4|453|455.72|453.32|455.4|453|0
1649703110000|2022-04-11 18:51:50|455.56|453.16|455.48|453.08|455.56|453.16|455.4|453|0
1649703120000|2022-04-11 18:52:00|455.4|453|454.12|451.72|455.4|453|453.81|451.41|0
1649703130000|2022-04-11 18:52:10|454.28|451.88|453.97|451.57|454.28|451.88|453.81|451.41|0
1649703140000|2022-04-11 18:52:20|454.12|451.72|453.97|451.57|454.12|451.72|453.81|451.41|0
1649703150000|2022-04-11 18:52:30|454.44|452.04|455.08|452.68|455.08|452.68|454.44|452.04|0
1649703160000|2022-04-11 18:52:40|455.56|453.16|455.24|452.84|455.56|453.16|455.08|452.68|0
1649703170000|2022-04-11 18:52:50|455.4|453|455.24|452.84|455.4|453|455.08|452.68|0
1649703180000|2022-04-11 18:53:00|455.4|453|455.56|453.16|455.71|453.31|455.4|453|0
1649703190000|2022-04-11 18:53:10|454.92|452.52|455.4|453|455.4|453|454.92|452.52|0
1649703200000|2022-04-11 18:53:20|455.56|453.16|455.4|453|455.56|453.16|455.4|453|0
1649703210000|2022-04-11 18:53:30|455.56|453.16|455.56|453.16|455.56|453.16|455.56|453.16|0
1649703220000|2022-04-11 18:53:40|455.71|453.31|455.87|453.47|455.87|453.47|455.71|453.31|0
1649703230000|2022-04-11 18:53:50|455.71|453.31|455.87|453.47|455.87|453.47|455.71|453.31|0
1649703240000|2022-04-11 18:54:00|456.19|453.79|456.35|453.95|456.35|453.95|456.19|453.79|0
1649703250000|2022-04-11 18:54:10|456.99|454.59|456.99|454.59|457.15|454.75|456.99|454.59|0
1649703260000|2022-04-11 18:54:20|457.15|454.75|456.99|454.59|457.15|454.75|456.99|454.59|0
1649703270000|2022-04-11 18:54:30|456.67|454.27|456.83|454.43|456.83|454.43|456.67|454.27|0
1649703280000|2022-04-11 18:54:40|456.75|454.35|456.43|454.03|456.75|454.35|456.43|454.03|0
1649703290000|2022-04-11 18:54:50|456.51|454.11|456.67|454.27|456.67|454.27|456.51|454.11|0
1649703300000|2022-04-11 18:55:00|456.51|454.11|456.03|453.63|456.51|454.11|456.03|453.63|0
1649703310000|2022-04-11 18:55:10|455.71|453.31|455.24|452.84|455.87|453.47|455.24|452.84|0
1649703320000|2022-04-11 18:55:20|455.4|453|455.71|453.31|455.71|453.31|455.4|453|0
1649703330000|2022-04-11 18:55:30|455.4|453|455.55|453.15|455.55|453.15|455.4|453|0
1649703340000|2022-04-11 18:55:40|455.4|453|455.4|453|455.4|453|455.4|453|0
1649703350000|2022-04-11 18:55:50|455.24|452.84|455.24|452.84|455.24|452.84|455.24|452.84|0
1649703360000|2022-04-11 18:56:00|455.64|453.24|455.87|453.47|455.87|453.47|455.55|453.15|0
1649703370000|2022-04-11 18:56:10|455.71|453.31|456.19|453.79|456.19|453.79|455.71|453.31|0
1649703380000|2022-04-11 18:56:20|456.35|453.95|456.35|453.95|456.35|453.95|456.35|453.95|0
1649703390000|2022-04-11 18:56:30|456.19|453.79|455.87|453.47|456.19|453.79|455.87|453.47|0
1649703400000|2022-04-11 18:56:40|456.03|453.63|455.71|453.31|456.03|453.63|455.71|453.31|0
1649703410000|2022-04-11 18:56:50|455.87|453.47|455.87|453.47|455.87|453.47|455.71|453.31|0
1649703420000|2022-04-11 18:57:00|455.71|453.31|455.71|453.31|455.87|453.47|455.71|453.31|0
1649703430000|2022-04-11 18:57:10|455.4|453|455.55|453.15|455.71|453.31|455.4|453|0
1649703440000|2022-04-11 18:57:20|455.71|453.31|455.71|453.31|455.71|453.31|455.55|453.15|0
1649703450000|2022-04-11 18:57:30|455.87|453.47|456.03|453.63|456.03|453.63|455.87|453.47|0
1649703460000|2022-04-11 18:57:40|456.19|453.79|456.51|454.11|456.67|454.27|456.19|453.79|0
1649703470000|2022-04-11 18:57:50|456.35|453.95|456.51|454.11|456.51|454.11|456.27|453.87|0
1649703480000|2022-04-11 18:58:00|456.35|453.95|456.51|454.11|456.51|454.11|456.35|453.95|0
1649703490000|2022-04-11 18:58:10|456.27|453.87|455.87|453.47|456.35|453.95|455.87|453.47|0
1649703500000|2022-04-11 18:58:20|456.03|453.63|456.19|453.79|456.35|453.95|456.03|453.63|0
1649703510000|2022-04-11 18:58:30|456.03|453.63|456.19|453.79|456.19|453.79|456.03|453.63|0
1649703520000|2022-04-11 18:58:40|456.43|454.03|456.19|453.79|456.43|454.03|456.19|453.79|0
1649703530000|2022-04-11 18:58:50|456.03|453.63|456.03|453.63|456.03|453.63|456.03|453.63|0
1649703540000|2022-04-11 18:59:00|456.35|453.95|456.03|453.63|456.35|453.95|456.03|453.63|0
1649703550000|2022-04-11 18:59:10|455.71|453.31|455.71|453.31|455.71|453.31|455.55|453.15|0
1649703560000|2022-04-11 18:59:20|455.55|453.15|456.03|453.63|456.03|453.63|455.55|453.15|0
1649703570000|2022-04-11 18:59:30|456.35|453.95|456.35|453.95|456.35|453.95|456.35|453.95|0
1649703580000|2022-04-11 18:59:40|456.19|453.79|456.03|453.63|456.19|453.79|456.03|453.63|0
1649703590000|2022-04-11 18:59:50|456.19|453.79|456.03|453.63|456.19|453.79|456.03|453.63|0
1649703600000|2022-04-11 19:00:00|456.19|453.79|455.39|452.99|456.19|453.79|455.39|452.99|0
1649703610000|2022-04-11 19:00:10|455.71|453.31|455.71|453.31|456.19|453.79|455.71|453.31|0
1649703620000|2022-04-11 19:00:20|455.55|453.15|455.55|453.15|455.55|453.15|455.39|452.99|0
1649703630000|2022-04-11 19:00:30|455.71|453.31|455.39|452.99|455.71|453.31|455.39|452.99|0
1649703640000|2022-04-11 19:00:40|455.23|452.83|455.23|452.83|455.39|452.99|455.23|452.83|0
1649703650000|2022-04-11 19:00:50|455.39|452.99|455.71|453.31|455.71|453.31|455.39|452.99|0
1649703660000|2022-04-11 19:01:00|455.87|453.47|455.95|453.55|456.19|453.79|455.87|453.47|0
1649703670000|2022-04-11 19:01:10|455.55|453.15|454.28|451.88|455.55|453.15|454.28|451.88|0
1649703680000|2022-04-11 19:01:20|454.44|452.04|454.28|451.88|454.44|452.04|454.12|451.72|0
1649703690000|2022-04-11 19:01:30|454.44|452.04|455.08|452.68|455.08|452.68|454.44|452.04|0
1649703700000|2022-04-11 19:01:40|454.76|452.36|454.44|452.04|454.76|452.36|454.44|452.04|0
1649703710000|2022-04-11 19:01:50|454.28|451.88|454.6|452.2|454.6|452.2|454.28|451.88|0
1649703720000|2022-04-11 19:02:00|454.28|451.88|452.85|450.45|454.28|451.88|452.85|450.45|0
1649703730000|2022-04-11 19:02:10|452.53|450.13|453.64|451.24|453.8|451.4|452.53|450.13|0
1649703740000|2022-04-11 19:02:20|453.8|451.4|453.96|451.56|454.12|451.72|453.8|451.4|0
1649703750000|2022-04-11 19:02:30|453.33|450.93|453.96|451.56|454.12|451.72|453.33|450.93|0
1649703760000|2022-04-11 19:02:40|454.12|451.72|454.28|451.88|454.28|451.88|454.12|451.72|0
1649703770000|2022-04-11 19:02:50|454.92|452.52|455.39|452.99|455.39|452.99|454.92|452.52|0
1649703780000|2022-04-11 19:03:00|456.03|453.63|455.87|453.47|456.03|453.63|455.87|453.47|0
1649703790000|2022-04-11 19:03:10|456.03|453.63|455.87|453.47|456.19|453.79|455.87|453.47|0
1649703800000|2022-04-11 19:03:20|456.03|453.63|456.35|453.95|456.35|453.95|456.03|453.63|0
1649703810000|2022-04-11 19:03:30|456.03|453.63|456.35|453.95|456.35|453.95|456.03|453.63|0
1649703820000|2022-04-11 19:03:40|456.19|453.79|456.35|453.95|456.35|453.95|456.19|453.79|0
1649703830000|2022-04-11 19:03:50|456.19|453.79|456.19|453.79|456.35|453.95|456.19|453.79|0
1649703840000|2022-04-11 19:04:00|456.35|453.95|456.35|453.95|456.35|453.95|456.35|453.95|0
1649703850000|2022-04-11 19:04:10|456.51|454.11|457.78|455.38|457.78|455.38|456.51|454.11|0
1649703860000|2022-04-11 19:04:20|457.62|455.22|457.94|455.54|457.94|455.54|457.62|455.22|0
1649703870000|2022-04-11 19:04:30|458.1|455.7|458.26|455.86|458.26|455.86|458.1|455.7|0
1649703880000|2022-04-11 19:04:40|458.1|455.7|458.26|455.86|458.42|456.02|458.1|455.7|0
1649703890000|2022-04-11 19:04:50|458.58|456.18|458.67|456.27|459.06|456.66|458.58|456.18|0
1649703900000|2022-04-11 19:05:00|458.58|456.18|458.9|456.5|459.06|456.66|458.58|456.18|0
1649703910000|2022-04-11 19:05:10|458.58|456.18|458.58|456.18|458.74|456.34|458.58|456.18|0
1649703920000|2022-04-11 19:05:20|458.42|456.02|458.42|456.02|458.42|456.02|458.1|455.7|0
1649703930000|2022-04-11 19:05:30|458.58|456.18|458.9|456.5|458.9|456.5|458.58|456.18|0
1649703940000|2022-04-11 19:05:40|459.22|456.82|459.06|456.66|459.22|456.82|459.06|456.66|0
1649703950000|2022-04-11 19:05:50|459.22|456.82|458.9|456.5|459.22|456.82|458.9|456.5|0
1649703960000|2022-04-11 19:06:00|459.38|456.98|460.02|457.62|460.02|457.62|459.38|456.98|0
1649703970000|2022-04-11 19:06:10|460.18|457.78|460.02|457.62|460.18|457.78|459.86|457.46|0
1649703980000|2022-04-11 19:06:20|459.7|457.3|459.7|457.3|459.7|457.3|459.7|457.3|0
1649703990000|2022-04-11 19:06:30|459.38|456.98|459.38|456.98|459.38|456.98|459.22|456.82|0
1649704000000|2022-04-11 19:06:40|459.22|456.82|459.38|456.98|459.38|456.98|459.22|456.82|0
1649704010000|2022-04-11 19:06:50|459.54|457.14|459.06|456.66|459.54|457.14|459.06|456.66|0
1649704020000|2022-04-11 19:07:00|459.22|456.82|459.38|456.98|459.86|457.46|459.22|456.82|0
1649704030000|2022-04-11 19:07:10|459.54|457.14|459.7|457.3|459.7|457.3|459.54|457.14|0
1649704040000|2022-04-11 19:07:20|459.38|456.98|459.54|457.14|459.54|457.14|459.3|456.9|0
1649704050000|2022-04-11 19:07:30|459.46|457.06|459.06|456.66|459.46|457.06|459.06|456.66|0
1649704060000|2022-04-11 19:07:40|458.74|456.34|458.74|456.34|458.74|456.34|458.74|456.34|0
1649704070000|2022-04-11 19:07:50|458.9|456.5|458.9|456.5|458.9|456.5|458.9|456.5|0
1649704080000|2022-04-11 19:08:00|458.42|456.02|458.58|456.18|458.58|456.18|458.1|455.7|0
1649704090000|2022-04-11 19:08:10|458.42|456.02|458.74|456.34|458.74|456.34|458.26|455.86|0
1649704100000|2022-04-11 19:08:20|459.54|457.14|458.74|456.34|459.54|457.14|458.74|456.34|0
1649704110000|2022-04-11 19:08:30|458.58|456.18|457.94|455.54|458.58|456.18|457.78|455.38|0
1649704120000|2022-04-11 19:08:40|457.78|455.38|458.26|455.86|458.42|456.02|457.78|455.38|0
1649704130000|2022-04-11 19:08:50|458.58|456.18|458.74|456.34|458.74|456.34|458.58|456.18|0
1649704140000|2022-04-11 19:09:00|458.58|456.18|458.26|455.86|458.58|456.18|458.1|455.7|0
1649704150000|2022-04-11 19:09:10|458.42|456.02|458.1|455.7|458.42|456.02|458.1|455.7|0
1649704160000|2022-04-11 19:09:20|457.94|455.54|458.1|455.7|458.1|455.7|457.78|455.38|0
1649704170000|2022-04-11 19:09:30|457.94|455.54|458.18|455.78|458.18|455.78|457.78|455.38|0
1649704180000|2022-04-11 19:09:40|458.26|455.86|458.1|455.7|458.26|455.86|458.1|455.7|0
1649704190000|2022-04-11 19:09:50|457.94|455.54|457.78|455.38|457.94|455.54|457.78|455.38|0
1649704200000|2022-04-11 19:10:00|457.46|455.06|456.66|454.26|457.46|455.06|456.66|454.26|0
1649704210000|2022-04-11 19:10:10|456.82|454.42|456.98|454.58|456.98|454.58|456.82|454.42|0
1649704220000|2022-04-11 19:10:20|456.82|454.42|456.98|454.58|456.98|454.58|456.82|454.42|0
1649704230000|2022-04-11 19:10:30|457.14|454.74|456.66|454.26|457.14|454.74|456.66|454.26|0
1649704240000|2022-04-11 19:10:40|456.98|454.58|457.07|454.67|457.07|454.67|456.98|454.58|0
1649704250000|2022-04-11 19:10:50|456.98|454.58|456.91|454.51|456.98|454.58|456.75|454.35|0
1649704260000|2022-04-11 19:11:00|457.14|454.74|456.82|454.42|457.14|454.74|456.82|454.42|0
1649704270000|2022-04-11 19:11:10|457.14|454.74|457.46|455.06|457.46|455.06|457.14|454.74|0
1649704280000|2022-04-11 19:11:20|458.42|456.02|458.58|456.18|458.58|456.18|458.42|456.02|0
1649704290000|2022-04-11 19:11:30|458.74|456.34|458.26|455.86|458.74|456.34|458.26|455.86|0
1649704300000|2022-04-11 19:11:40|458.58|456.18|458.9|456.5|459.06|456.66|458.58|456.18|0
1649704310000|2022-04-11 19:11:50|459.06|456.66|459.06|456.66|459.06|456.66|458.9|456.5|0
1649704320000|2022-04-11 19:12:00|459.7|457.3|459.7|457.3|459.7|457.3|459.54|457.14|0
1649704330000|2022-04-11 19:12:10|459.86|457.46|459.54|457.14|459.86|457.46|459.54|457.14|0
1649704340000|2022-04-11 19:12:20|459.86|457.46|459.7|457.3|460.02|457.62|459.7|457.3|0
1649704350000|2022-04-11 19:12:30|459.86|457.46|459.86|457.46|460.02|457.62|459.86|457.46|0
1649704360000|2022-04-11 19:12:40|459.7|457.3|459.38|456.98|459.7|457.3|459.22|456.82|0
1649704370000|2022-04-11 19:12:50|459.06|456.66|458.9|456.5|459.06|456.66|458.74|456.34|0
1649704380000|2022-04-11 19:13:00|458.74|456.34|459.54|457.14|459.54|457.14|458.74|456.34|0
1649704390000|2022-04-11 19:13:10|459.38|456.98|459.38|456.98|459.38|456.98|459.06|456.66|0
1649704400000|2022-04-11 19:13:20|459.3|456.9|459.54|457.14|459.54|457.14|459.22|456.82|0
1649704410000|2022-04-11 19:13:30|459.62|457.22|459.54|457.14|459.7|457.3|459.54|457.14|0
1649704420000|2022-04-11 19:13:40|459.62|457.22|459.54|457.14|459.62|457.22|459.54|457.14|0
1649704430000|2022-04-11 19:13:50|459.7|457.3|459.22|456.82|459.7|457.3|459.22|456.82|0
1649704440000|2022-04-11 19:14:00|459.06|456.66|459.38|456.98|459.38|456.98|458.74|456.34|0
1649704450000|2022-04-11 19:14:10|459.3|456.9|459.7|457.3|459.7|457.3|459.22|456.82|0
1649704460000|2022-04-11 19:14:20|459.62|457.22|459.7|457.3|459.86|457.46|459.62|457.22|0
1649704470000|2022-04-11 19:14:30|459.86|457.46|459.78|457.38|459.86|457.46|459.54|457.14|0
1649704480000|2022-04-11 19:14:40|459.7|457.3|459.7|457.3|459.86|457.46|459.7|457.3|0
1649704490000|2022-04-11 19:14:50|459.86|457.46|459.94|457.54|459.94|457.54|459.86|457.46|0
1649704500000|2022-04-11 19:15:00|459.54|457.14|460.02|457.62|460.02|457.62|459.54|457.14|0
1649704510000|2022-04-11 19:15:10|460.34|457.94|460.34|457.94|460.66|458.26|460.34|457.94|0
1649704520000|2022-04-11 19:15:20|460.5|458.1|460.5|458.1|460.5|458.1|460.34|457.94|0
1649704530000|2022-04-11 19:15:30|460.34|457.94|460.66|458.26|460.66|458.26|460.18|457.78|0
1649704540000|2022-04-11 19:15:40|460.82|458.42|460.98|458.58|460.98|458.58|460.82|458.42|0
1649704550000|2022-04-11 19:15:50|460.82|458.42|460.98|458.58|460.98|458.58|460.82|458.42|0
1649704560000|2022-04-11 19:16:00|461.62|459.22|461.78|459.38|461.94|459.54|461.62|459.22|0
1649704570000|2022-04-11 19:16:10|462.1|459.7|461.46|459.06|462.1|459.7|461.46|459.06|0
1649704580000|2022-04-11 19:16:20|461.3|458.9|460.98|458.58|461.3|458.9|460.98|458.58|0
1649704590000|2022-04-11 19:16:30|460.82|458.42|460.02|457.62|460.82|458.42|460.02|457.62|0
1649704600000|2022-04-11 19:16:40|460.34|457.94|460.18|457.78|460.34|457.94|460.18|457.78|0
1649704610000|2022-04-11 19:16:50|460.34|457.94|460.34|457.94|460.34|457.94|460.34|457.94|0
1649704620000|2022-04-11 19:17:00|460.5|458.1|460.5|458.1|460.5|458.1|460.34|457.94|0
1649704630000|2022-04-11 19:17:10|460.02|457.62|460.5|458.1|460.5|458.1|460.02|457.62|0
1649704640000|2022-04-11 19:17:20|460.66|458.26|460.18|457.78|460.66|458.26|460.18|457.78|0
1649704650000|2022-04-11 19:17:30|460.02|457.62|460.02|457.62|460.02|457.62|459.86|457.46|0
1649704660000|2022-04-11 19:17:40|460.18|457.78|460.02|457.62|460.18|457.78|459.86|457.46|0
1649704670000|2022-04-11 19:17:50|459.7|457.3|460.18|457.78|460.18|457.78|459.7|457.3|0
1649704680000|2022-04-11 19:18:00|459.86|457.46|459.86|457.46|460.02|457.62|459.86|457.46|0
1649704690000|2022-04-11 19:18:10|460.02|457.62|460.02|457.62|460.5|458.1|460.02|457.62|0
1649704700000|2022-04-11 19:18:20|459.86|457.46|459.86|457.46|460.02|457.62|459.86|457.46|0
1649704710000|2022-04-11 19:18:30|460.02|457.62|460.34|457.94|460.34|457.94|460.02|457.62|0
1649704720000|2022-04-11 19:18:40|460.18|457.78|460.42|458.02|460.42|458.02|460.18|457.78|0
1649704730000|2022-04-11 19:18:50|460.74|458.34|460.98|458.58|460.98|458.58|460.66|458.26|0
1649704740000|2022-04-11 19:19:00|461.14|458.74|461.14|458.74|461.14|458.74|461.14|458.74|0
1649704750000|2022-04-11 19:19:10|461.3|458.9|461.22|458.82|461.3|458.9|461.14|458.74|0
1649704760000|2022-04-11 19:19:20|461.3|458.9|461.14|458.74|461.3|458.9|461.14|458.74|0
1649704770000|2022-04-11 19:19:30|460.98|458.58|461.3|458.9|461.3|458.9|460.82|458.42|0
1649704780000|2022-04-11 19:19:40|461.14|458.74|461.46|459.06|461.46|459.06|461.14|458.74|0
1649704790000|2022-04-11 19:19:50|461.3|458.9|460.82|458.42|461.3|458.9|460.82|458.42|0
1649704800000|2022-04-11 19:20:00|461.14|458.74|461.7|459.3|461.7|459.3|460.98|458.58|0
1649704810000|2022-04-11 19:20:10|461.78|459.38|461.14|458.74|461.78|459.38|461.14|458.74|0
1649704820000|2022-04-11 19:20:20|461.3|458.9|461.62|459.22|461.62|459.22|461.3|458.9|0
1649704830000|2022-04-11 19:20:30|461.54|459.14|461.3|458.9|461.54|459.14|461.3|458.9|0
1649704840000|2022-04-11 19:20:40|461.14|458.74|461.3|458.9|461.3|458.9|461.14|458.74|0
1649704850000|2022-04-11 19:20:50|461.62|459.22|461.94|459.54|461.94|459.54|461.62|459.22|0
1649704860000|2022-04-11 19:21:00|461.78|459.38|462.26|459.86|462.26|459.86|461.78|459.38|0
1649704870000|2022-04-11 19:21:10|462.42|460.02|462.58|460.18|462.58|460.18|462.42|460.02|0
1649704880000|2022-04-11 19:21:20|462.42|460.02|462.58|460.18|462.58|460.18|462.42|460.02|0
1649704890000|2022-04-11 19:21:30|462.42|460.02|462.42|460.02|462.58|460.18|462.26|459.86|0
1649704900000|2022-04-11 19:21:40|462.51|460.11|462.1|459.7|462.58|460.18|462.1|459.7|0
1649704910000|2022-04-11 19:21:50|461.94|459.54|461.78|459.38|461.94|459.54|461.78|459.38|0
1649704920000|2022-04-11 19:22:00|461.38|458.98|461.46|459.06|461.46|459.06|461.38|458.98|0
1649704930000|2022-04-11 19:22:10|461.3|458.9|461.46|459.06|461.62|459.22|461.3|458.9|0
1649704940000|2022-04-11 19:22:20|461.62|459.22|462.1|459.7|462.1|459.7|461.62|459.22|0
1649704950000|2022-04-11 19:22:30|461.94|459.54|462.1|459.7|462.1|459.7|461.94|459.54|0
1649704960000|2022-04-11 19:22:40|462.02|459.62|461.78|459.38|462.02|459.62|461.78|459.38|0
1649704970000|2022-04-11 19:22:50|461.7|459.3|461.78|459.38|461.78|459.38|461.62|459.22|0
1649704980000|2022-04-11 19:23:00|461.62|459.22|461.78|459.38|461.78|459.38|461.62|459.22|0
1649704990000|2022-04-11 19:23:10|461.94|459.54|462.1|459.7|462.1|459.7|461.94|459.54|0
1649705000000|2022-04-11 19:23:20|461.62|459.22|461.14|458.74|461.62|459.22|461.14|458.74|0
1649705010000|2022-04-11 19:23:30|461.3|458.9|461.46|459.06|461.46|459.06|461.3|458.9|0
1649705020000|2022-04-11 19:23:40|461.62|459.22|461.78|459.38|461.78|459.38|461.62|459.22|0
1649705030000|2022-04-11 19:23:50|461.62|459.22|461.46|459.06|461.62|459.22|461.46|459.06|0
1649705040000|2022-04-11 19:24:00|461.78|459.38|461.94|459.54|461.94|459.54|461.78|459.38|0
1649705050000|2022-04-11 19:24:10|461.7|459.3|462.42|460.02|462.42|460.02|461.7|459.3|0
1649705060000|2022-04-11 19:24:20|462.58|460.18|462.58|460.18|462.58|460.18|462.51|460.11|0
1649705070000|2022-04-11 19:24:30|462.26|459.86|462.51|460.11|462.51|460.11|462.26|459.86|0
1649705080000|2022-04-11 19:24:40|462.58|460.18|462.42|460.02|462.58|460.18|462.42|460.02|0
1649705090000|2022-04-11 19:24:50|462.58|460.18|462.51|460.11|462.58|460.18|462.51|460.11|0
1649705100000|2022-04-11 19:25:00|462.58|460.18|462.83|460.43|462.83|460.43|462.42|460.02|0
1649705110000|2022-04-11 19:25:10|462.9|460.5|462.58|460.18|463.06|460.66|462.58|460.18|0
1649705120000|2022-04-11 19:25:20|462.42|460.02|462.74|460.34|462.74|460.34|462.26|459.86|0
1649705130000|2022-04-11 19:25:30|463.23|460.83|463.06|460.66|463.23|460.83|463.06|460.66|0
1649705140000|2022-04-11 19:25:40|463.31|460.91|463.23|460.83|463.39|460.99|463.23|460.83|0
1649705150000|2022-04-11 19:25:50|462.9|460.5|462.9|460.5|462.9|460.5|462.9|460.5|0
1649705160000|2022-04-11 19:26:00|462.34|459.94|463.23|460.83|463.39|460.99|462.34|459.94|0
1649705170000|2022-04-11 19:26:10|463.39|460.99|463.15|460.75|463.39|460.99|463.15|460.75|0
1649705180000|2022-04-11 19:26:20|463.23|460.83|463.39|460.99|463.39|460.99|463.23|460.83|0
1649705190000|2022-04-11 19:26:30|463.23|460.83|463.55|461.15|463.55|461.15|463.23|460.83|0
1649705200000|2022-04-11 19:26:40|463.71|461.31|463.71|461.31|463.87|461.47|463.71|461.31|0
1649705210000|2022-04-11 19:26:50|463.87|461.47|464.11|461.71|464.11|461.71|463.87|461.47|0
1649705220000|2022-04-11 19:27:00|464.19|461.79|463.95|461.55|464.19|461.79|463.71|461.31|0
1649705230000|2022-04-11 19:27:10|464.19|461.79|463.87|461.47|464.19|461.79|463.87|461.47|0
1649705240000|2022-04-11 19:27:20|463.79|461.39|463.79|461.39|463.79|461.39|463.79|461.39|0
1649705250000|2022-04-11 19:27:30|463.87|461.47|463.71|461.31|463.87|461.47|463.71|461.31|0
1649705260000|2022-04-11 19:27:40|463.87|461.47|463.87|461.47|463.87|461.47|463.71|461.31|0
1649705270000|2022-04-11 19:27:50|463.95|461.55|464.19|461.79|464.19|461.79|463.95|461.55|0
1649705280000|2022-04-11 19:28:00|464.03|461.63|463.95|461.55|464.03|461.63|463.95|461.55|0
1649705290000|2022-04-11 19:28:10|463.87|461.47|465|462.6|465.16|462.76|463.87|461.47|0
1649705300000|2022-04-11 19:28:20|465.16|462.76|465.64|463.24|465.64|463.24|465.16|462.76|0
1649705310000|2022-04-11 19:28:30|465.8|463.4|465.48|463.08|465.8|463.4|465.48|463.08|0
1649705320000|2022-04-11 19:28:40|465.64|463.24|465.64|463.24|465.64|463.24|465.48|463.08|0
1649705330000|2022-04-11 19:28:50|465.8|463.4|465.72|463.32|465.8|463.4|465.64|463.24|0
1649705340000|2022-04-11 19:29:00|465.8|463.4|465.8|463.4|465.96|463.56|465.8|463.4|0
1649705350000|2022-04-11 19:29:10|465.96|463.56|465.64|463.24|465.96|463.56|465.64|463.24|0
1649705360000|2022-04-11 19:29:20|465.48|463.08|465.32|462.92|465.48|463.08|465.32|462.92|0
1649705370000|2022-04-11 19:29:30|465.16|462.76|465|462.6|465.16|462.76|465|462.6|0
1649705380000|2022-04-11 19:29:40|465.8|463.4|465.64|463.24|465.8|463.4|465.32|462.92|0
1649705390000|2022-04-11 19:29:50|465.8|463.4|465.56|463.16|465.8|463.4|465.56|463.16|0
1649705400000|2022-04-11 19:30:00|465.64|463.24|465.64|463.24|465.64|463.24|465.64|463.24|0
1649705410000|2022-04-11 19:30:10|465.96|463.56|465.8|463.4|465.96|463.56|465.64|463.24|0
1649705420000|2022-04-11 19:30:20|465.89|463.49|465.64|463.24|465.96|463.56|465.64|463.24|0
1649705430000|2022-04-11 19:30:30|465.56|463.16|465.8|463.4|465.96|463.56|465.56|463.16|0
1649705440000|2022-04-11 19:30:40|465.64|463.24|465.64|463.24|465.64|463.24|465.48|463.08|0
1649705450000|2022-04-11 19:30:50|465.48|463.08|465.64|463.24|465.64|463.24|465.48|463.08|0
1649705460000|2022-04-11 19:31:00|465.96|463.56|465.64|463.24|465.96|463.56|465.64|463.24|0
1649705470000|2022-04-11 19:31:10|465.72|463.32|465.32|462.92|465.72|463.32|465.32|462.92|0
1649705480000|2022-04-11 19:31:20|465.16|462.76|465.16|462.76|465.16|462.76|465.16|462.76|0
1649705490000|2022-04-11 19:31:30|465.32|462.92|465.24|462.84|465.32|462.92|465.16|462.76|0
1649705500000|2022-04-11 19:31:40|465.32|462.92|465.8|463.4|465.8|463.4|465.32|462.92|0
1649705510000|2022-04-11 19:31:50|465.64|463.24|465.8|463.4|465.8|463.4|465.64|463.24|0
1649705520000|2022-04-11 19:32:00|465.48|463.08|465.64|463.24|465.64|463.24|465.48|463.08|0
1649705530000|2022-04-11 19:32:10|465.48|463.08|466.12|463.72|466.12|463.72|465.48|463.08|0
1649705540000|2022-04-11 19:32:20|466.29|463.89|466.61|464.21|466.61|464.21|466.29|463.89|0
1649705550000|2022-04-11 19:32:30|466.93|464.53|466.93|464.53|467.09|464.69|466.93|464.53|0
1649705560000|2022-04-11 19:32:40|466.77|464.37|466.61|464.21|466.77|464.37|466.61|464.21|0
1649705570000|2022-04-11 19:32:50|466.69|464.29|467.58|465.18|467.58|465.18|466.69|464.29|0
1649705580000|2022-04-11 19:33:00|468.06|465.66|468.87|466.47|468.87|466.47|468.06|465.66|0
1649705590000|2022-04-11 19:33:10|468.71|466.31|468.71|466.31|468.87|466.47|468.55|466.15|0
1649705600000|2022-04-11 19:33:20|468.55|466.15|469.04|466.64|469.28|466.88|468.55|466.15|0
1649705610000|2022-04-11 19:33:30|468.71|466.31|468.23|465.83|468.71|466.31|468.23|465.83|0
1649705620000|2022-04-11 19:33:40|468.06|465.66|467.42|465.02|468.06|465.66|467.42|465.02|0
1649705630000|2022-04-11 19:33:50|467.74|465.34|468.06|465.66|468.06|465.66|467.74|465.34|0
1649705640000|2022-04-11 19:34:00|468.23|465.83|468.31|465.91|468.55|466.15|468.23|465.83|0
1649705650000|2022-04-11 19:34:10|468.39|465.99|468.39|465.99|468.39|465.99|468.23|465.83|0
1649705660000|2022-04-11 19:34:20|468.63|466.23|468.71|466.31|468.71|466.31|468.63|466.23|0
1649705670000|2022-04-11 19:34:30|468.87|466.47|468.87|466.47|468.87|466.47|468.87|466.47|0
1649705680000|2022-04-11 19:34:40|468.71|466.31|468.71|466.31|468.71|466.31|468.55|466.15|0
1649705690000|2022-04-11 19:34:50|468.8|466.4|469.2|466.8|469.2|466.8|468.8|466.4|0
1649705700000|2022-04-11 19:35:00|469.52|467.12|469.68|467.28|469.68|467.28|469.52|467.12|0
1649705710000|2022-04-11 19:35:10|469.85|467.45|469.2|466.8|469.85|467.45|469.2|466.8|0
1649705720000|2022-04-11 19:35:20|469.36|466.96|468.87|466.47|469.36|466.96|468.71|466.31|0
1649705730000|2022-04-11 19:35:30|469.2|466.8|469.12|466.72|469.2|466.8|469.12|466.72|0
1649705740000|2022-04-11 19:35:40|469.03|466.63|468.96|466.56|469.03|466.63|468.87|466.47|0
1649705750000|2022-04-11 19:35:50|469.03|466.63|469.03|466.63|469.2|466.8|469.03|466.63|0
1649705760000|2022-04-11 19:36:00|469.2|466.8|469.52|467.12|469.52|467.12|469.2|466.8|0
1649705770000|2022-04-11 19:36:10|469.61|467.21|469.52|467.12|469.61|467.21|469.36|466.96|0
1649705780000|2022-04-11 19:36:20|469.68|467.28|470.01|467.61|470.01|467.61|469.68|467.28|0
1649705790000|2022-04-11 19:36:30|469.85|467.45|469.68|467.28|469.85|467.45|469.68|467.28|0
1649705800000|2022-04-11 19:36:40|469.85|467.45|470.09|467.69|470.09|467.69|469.85|467.45|0
1649705810000|2022-04-11 19:36:50|469.93|467.53|469.68|467.28|470.01|467.61|469.68|467.28|0
1649705820000|2022-04-11 19:37:00|469.85|467.45|470.01|467.61|470.01|467.61|469.85|467.45|0
1649705830000|2022-04-11 19:37:10|470.09|467.69|470.17|467.77|470.17|467.77|470.01|467.61|0
1649705840000|2022-04-11 19:37:20|470.01|467.61|469.36|466.96|470.01|467.61|469.36|466.96|0
1649705850000|2022-04-11 19:37:30|469.52|467.12|469.52|467.12|469.52|467.12|469.36|466.96|0
1649705860000|2022-04-11 19:37:40|469.68|467.28|469.68|467.28|469.68|467.28|469.61|467.21|0
1649705870000|2022-04-11 19:37:50|469.52|467.12|469.85|467.45|469.85|467.45|469.36|466.96|0
1649705880000|2022-04-11 19:38:00|470.25|467.85|469.93|467.53|470.25|467.85|469.93|467.53|0
1649705890000|2022-04-11 19:38:10|470.17|467.77|470.17|467.77|470.17|467.77|470.01|467.61|0
1649705900000|2022-04-11 19:38:20|470.25|467.85|470.25|467.85|470.25|467.85|470.25|467.85|0
1649705910000|2022-04-11 19:38:30|470.01|467.61|469.84|467.44|470.01|467.61|469.68|467.28|0
1649705920000|2022-04-11 19:38:40|469.52|467.12|469.84|467.44|469.84|467.44|469.52|467.12|0
1649705930000|2022-04-11 19:38:50|469.77|467.37|469.68|467.28|469.84|467.44|469.68|467.28|0
1649705940000|2022-04-11 19:39:00|469.84|467.44|469.68|467.28|469.84|467.44|469.68|467.28|0
1649705950000|2022-04-11 19:39:10|469.36|466.96|468.87|466.47|469.36|466.96|468.87|466.47|0
1649705960000|2022-04-11 19:39:20|468.39|465.99|468.22|465.82|468.39|465.99|468.22|465.82|0
1649705970000|2022-04-11 19:39:30|468.39|465.99|469.03|466.63|469.2|466.8|468.39|465.99|0
1649705980000|2022-04-11 19:39:40|468.55|466.15|468.39|465.99|468.55|466.15|468.22|465.82|0
1649705990000|2022-04-11 19:39:50|468.22|465.82|468.22|465.82|468.22|465.82|468.22|465.82|0
1649706000000|2022-04-11 19:40:00|468.39|465.99|468.31|465.91|468.39|465.99|468.22|465.82|0
1649706010000|2022-04-11 19:40:10|468.06|465.66|467.58|465.18|468.22|465.82|467.58|465.18|0
1649706020000|2022-04-11 19:40:20|467.25|464.85|467.09|464.69|467.34|464.94|467.09|464.69|0
1649706030000|2022-04-11 19:40:30|467.25|464.85|467.34|464.94|467.41|465.01|467.25|464.85|0
1649706040000|2022-04-11 19:40:40|467.09|464.69|467.09|464.69|467.09|464.69|466.77|464.37|0
1649706050000|2022-04-11 19:40:50|466.77|464.37|466.77|464.37|466.77|464.37|466.69|464.29|0
1649706060000|2022-04-11 19:41:00|467.25|464.85|467.09|464.69|467.41|465.01|467.09|464.69|0
1649706070000|2022-04-11 19:41:10|466.61|464.21|466.77|464.37|466.77|464.37|466.61|464.21|0
1649706080000|2022-04-11 19:41:20|467.41|465.01|467.74|465.34|467.9|465.5|467.41|465.01|0
1649706090000|2022-04-11 19:41:30|467.25|464.85|467.58|465.18|467.58|465.18|467.25|464.85|0
1649706100000|2022-04-11 19:41:40|467.5|465.1|468.22|465.82|468.22|465.82|467.41|465.01|0
1649706110000|2022-04-11 19:41:50|468.71|466.31|468.38|465.98|468.71|466.31|468.38|465.98|0
1649706120000|2022-04-11 19:42:00|468.55|466.15|468.87|466.47|468.87|466.47|468.55|466.15|0
1649706130000|2022-04-11 19:42:10|468.55|466.15|468.87|466.47|468.87|466.47|468.55|466.15|0
1649706140000|2022-04-11 19:42:20|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1649706150000|2022-04-11 19:42:30|469.36|466.96|470.01|467.61|470.01|467.61|469.36|466.96|0
1649706160000|2022-04-11 19:42:40|469.84|467.44|469.68|467.28|469.84|467.44|469.68|467.28|0
1649706170000|2022-04-11 19:42:50|469.52|467.12|469.68|467.28|469.68|467.28|469.52|467.12|0
1649706180000|2022-04-11 19:43:00|469.84|467.44|469.36|466.96|469.84|467.44|469.36|466.96|0
1649706190000|2022-04-11 19:43:10|469.68|467.28|470.01|467.61|470.01|467.61|469.52|467.12|0
1649706200000|2022-04-11 19:43:20|469.84|467.44|469.52|467.12|469.84|467.44|469.52|467.12|0
1649706210000|2022-04-11 19:43:30|469.68|467.28|469.68|467.28|469.68|467.28|469.52|467.12|0
1649706220000|2022-04-11 19:43:40|469.6|467.2|469.52|467.12|469.6|467.2|469.36|466.96|0
1649706230000|2022-04-11 19:43:50|469.68|467.28|469.84|467.44|469.84|467.44|469.68|467.28|0
1649706240000|2022-04-11 19:44:00|469.68|467.28|470.09|467.69|470.09|467.69|469.68|467.28|0
1649706250000|2022-04-11 19:44:10|470.17|467.77|470.01|467.61|470.25|467.85|470.01|467.61|0
1649706260000|2022-04-11 19:44:20|469.93|467.53|468.71|466.31|469.93|467.53|468.71|466.31|0
1649706270000|2022-04-11 19:44:30|468.55|466.15|469.36|466.96|469.36|466.96|468.55|466.15|0
1649706280000|2022-04-11 19:44:40|469.19|466.79|469.84|467.44|469.84|467.44|469.19|466.79|0
1649706290000|2022-04-11 19:44:50|469.68|467.28|469.19|466.79|469.68|467.28|469.19|466.79|0
1649706300000|2022-04-11 19:45:00|469.36|466.96|469.84|467.44|469.84|467.44|469.36|466.96|0
1649706310000|2022-04-11 19:45:10|470|467.6|470.49|468.09|470.65|468.25|470|467.6|0
1649706320000|2022-04-11 19:45:20|470|467.6|469.03|466.63|470|467.6|469.03|466.63|0
1649706330000|2022-04-11 19:45:30|469.28|466.88|469.68|467.28|469.68|467.28|469.28|466.88|0
1649706340000|2022-04-11 19:45:40|470.17|467.77|470.98|468.58|470.98|468.58|470.17|467.77|0
1649706350000|2022-04-11 19:45:50|470.9|468.5|470.65|468.25|470.98|468.58|470.65|468.25|0
1649706360000|2022-04-11 19:46:00|470.74|468.34|470.65|468.25|470.74|468.34|470.65|468.25|0
1649706370000|2022-04-11 19:46:10|470.82|468.42|470.49|468.09|470.82|468.42|470.33|467.93|0
1649706380000|2022-04-11 19:46:20|470.33|467.93|470.98|468.58|470.98|468.58|470.33|467.93|0
1649706390000|2022-04-11 19:46:30|470.82|468.42|470.65|468.25|470.98|468.58|470.65|468.25|0
1649706400000|2022-04-11 19:46:40|470.82|468.42|470.58|468.18|470.82|468.42|470.58|468.18|0
1649706410000|2022-04-11 19:46:50|470.49|468.09|470.98|468.58|470.98|468.58|470.49|468.09|0
1649706420000|2022-04-11 19:47:00|471.14|468.74|471.14|468.74|471.14|468.74|470.98|468.58|0
1649706430000|2022-04-11 19:47:10|470.98|468.58|471.14|468.74|471.14|468.74|470.98|468.58|0
1649706440000|2022-04-11 19:47:20|471.63|469.23|471.63|469.23|471.63|469.23|471.3|468.9|0
1649706450000|2022-04-11 19:47:30|471.3|468.9|469.68|467.28|471.3|468.9|469.68|467.28|0
1649706460000|2022-04-11 19:47:40|469.52|467.12|470.65|468.25|470.82|468.42|469.52|467.12|0
1649706470000|2022-04-11 19:47:50|470.49|468.09|470.17|467.77|470.65|468.25|470.17|467.77|0
1649706480000|2022-04-11 19:48:00|470.49|468.09|469.52|467.12|470.49|468.09|469.52|467.12|0
1649706490000|2022-04-11 19:48:10|470|467.6|469.03|466.63|470|467.6|469.03|466.63|0
1649706500000|2022-04-11 19:48:20|468.71|466.31|468.87|466.47|469.03|466.63|468.71|466.31|0
1649706510000|2022-04-11 19:48:30|469.19|466.79|470|467.6|470|467.6|469.19|466.79|0
1649706520000|2022-04-11 19:48:40|467.62|465.22|467.78|465.38|467.78|465.38|467.46|465.06|0
1649706530000|2022-04-11 19:48:50|467.3|464.9|467.46|465.06|467.62|465.22|467.3|464.9|0
1649706540000|2022-04-11 19:49:00|467.3|464.9|467.62|465.22|467.62|465.22|467.3|464.9|0
1649706550000|2022-04-11 19:49:10|467.46|465.06|467.71|465.31|467.71|465.31|467.46|465.06|0
1649706560000|2022-04-11 19:49:20|468.27|465.87|468.27|465.87|468.27|465.87|468.11|465.71|0
1649706570000|2022-04-11 19:49:30|468.43|466.03|468.6|466.2|468.6|466.2|468.43|466.03|0
1649706580000|2022-04-11 19:49:40|468.43|466.03|468.6|466.2|468.76|466.36|468.43|466.03|0
1649706590000|2022-04-11 19:49:50|468.43|466.03|468.6|466.2|468.6|466.2|468.43|466.03|0
1649706600000|2022-04-11 19:50:00|467.29|464.89|466.48|464.08|467.62|465.22|466.48|464.08|0
1649706610000|2022-04-11 19:50:10|466.32|463.92|467.46|465.06|467.46|465.06|466.32|463.92|0
1649706620000|2022-04-11 19:50:20|467.13|464.73|466.64|464.24|467.13|464.73|466.64|464.24|0
1649706630000|2022-04-11 19:50:30|465.99|463.59|466.64|464.24|466.64|464.24|465.99|463.59|0
1649706640000|2022-04-11 19:50:40|466.97|464.57|468.03|465.63|468.11|465.71|466.97|464.57|0
1649706650000|2022-04-11 19:50:50|467.78|465.38|467.62|465.22|467.78|465.38|467.13|464.73|0
1649706660000|2022-04-11 19:51:00|467.78|465.38|466.97|464.57|468.11|465.71|466.97|464.57|0
1649706670000|2022-04-11 19:51:10|467.62|465.22|468.43|466.03|468.43|466.03|467.62|465.22|0
1649706680000|2022-04-11 19:51:20|468.6|466.2|468.36|465.96|468.6|466.2|468.36|465.96|0
1649706690000|2022-04-11 19:51:30|468.6|466.2|469.33|466.93|469.33|466.93|468.6|466.2|0
1649706700000|2022-04-11 19:51:40|469.09|466.69|469.58|467.18|469.58|467.18|469.09|466.69|0
1649706710000|2022-04-11 19:51:50|469.41|467.01|469.74|467.34|469.74|467.34|469.41|467.01|0
1649706720000|2022-04-11 19:52:00|469.58|467.18|469.58|467.18|470.06|467.66|469.58|467.18|0
1649706730000|2022-04-11 19:52:10|469.41|467.01|469.9|467.5|469.9|467.5|469.41|467.01|0
1649706740000|2022-04-11 19:52:20|470.23|467.83|470.23|467.83|470.23|467.83|470.23|467.83|0
1649706750000|2022-04-11 19:52:30|470.06|467.66|470.39|467.99|470.39|467.99|470.06|467.66|0
1649706760000|2022-04-11 19:52:40|470.55|468.15|470.39|467.99|470.55|468.15|470.39|467.99|0
1649706770000|2022-04-11 19:52:50|470.06|467.66|470.39|467.99|470.55|468.15|470.06|467.66|0
1649706780000|2022-04-11 19:53:00|470.55|468.15|470.55|468.15|470.55|468.15|470.39|467.99|0
1649706790000|2022-04-11 19:53:10|469.9|467.5|469.74|467.34|469.9|467.5|469.74|467.34|0
1649706800000|2022-04-11 19:53:20|469.9|467.5|469.41|467.01|469.9|467.5|469.41|467.01|0
1649706810000|2022-04-11 19:53:30|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1649706820000|2022-04-11 19:53:40|470.39|467.99|470.23|467.83|470.39|467.99|470.06|467.66|0
1649706830000|2022-04-11 19:53:50|470.39|467.99|470.88|468.48|470.88|468.48|470.39|467.99|0
1649706840000|2022-04-11 19:54:00|470.72|468.32|470.55|468.15|470.72|468.32|470.23|467.83|0
1649706850000|2022-04-11 19:54:10|470.72|468.32|470.88|468.48|470.88|468.48|470.55|468.15|0
1649706860000|2022-04-11 19:54:20|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1649706870000|2022-04-11 19:54:30|470.88|468.48|471.37|468.97|471.37|468.97|470.88|468.48|0
1649706880000|2022-04-11 19:54:40|471.54|469.14|472.19|469.79|472.19|469.79|471.54|469.14|0
1649706890000|2022-04-11 19:54:50|472.03|469.63|472.19|469.79|472.19|469.79|472.03|469.63|0
1649706900000|2022-04-11 19:55:00|471.86|469.46|472.68|470.28|472.68|470.28|471.86|469.46|0
1649706910000|2022-04-11 19:55:10|472.84|470.44|472.84|470.44|473.01|470.61|472.84|470.44|0
1649706920000|2022-04-11 19:55:20|473.01|470.61|472.84|470.44|473.01|470.61|472.84|470.44|0
1649706930000|2022-04-11 19:55:30|473.01|470.61|472.19|469.79|473.01|470.61|472.19|469.79|0
1649706940000|2022-04-11 19:55:40|471.86|469.46|471.7|469.3|471.86|469.46|471.53|469.13|0
1649706950000|2022-04-11 19:55:50|472.35|469.95|471.7|469.3|472.35|469.95|471.53|469.13|0
1649706960000|2022-04-11 19:56:00|472.19|469.79|472.52|470.12|472.52|470.12|472.19|469.79|0
1649706970000|2022-04-11 19:56:10|472.35|469.95|472.68|470.28|472.68|470.28|472.35|469.95|0
1649706980000|2022-04-11 19:56:20|472.84|470.44|472.84|470.44|472.84|470.44|472.84|470.44|0
1649706990000|2022-04-11 19:56:30|472.35|469.95|472.19|469.79|472.52|470.12|472.03|469.63|0
1649707000000|2022-04-11 19:56:40|471.86|469.46|471.86|469.46|471.86|469.46|471.86|469.46|0
1649707010000|2022-04-11 19:56:50|471.53|469.13|471.04|468.64|471.53|469.13|471.04|468.64|0
1649707020000|2022-04-11 19:57:00|470.88|468.48|472.52|470.12|472.52|470.12|470.88|468.48|0
1649707030000|2022-04-11 19:57:10|472.03|469.63|471.7|469.3|472.03|469.63|471.53|469.13|0
1649707040000|2022-04-11 19:57:20|471.37|468.97|471.37|468.97|471.37|468.97|471.21|468.81|0
1649707050000|2022-04-11 19:57:30|471.21|468.81|471.04|468.64|471.37|468.97|471.04|468.64|0
1649707060000|2022-04-11 19:57:40|470.72|468.32|471.04|468.64|471.04|468.64|470.72|468.32|0
1649707070000|2022-04-11 19:57:50|471.37|468.97|471.37|468.97|471.7|469.3|471.37|468.97|0
1649707080000|2022-04-11 19:58:00|471.21|468.81|471.53|469.13|471.53|469.13|471.21|468.81|0
1649707090000|2022-04-11 19:58:10|471.37|468.97|471.04|468.64|471.37|468.97|470.88|468.48|0
1649707100000|2022-04-11 19:58:20|470.88|468.48|470.72|468.32|470.88|468.48|470.55|468.15|0
1649707110000|2022-04-11 19:58:30|471.37|468.97|471.53|469.13|471.53|469.13|471.37|468.97|0
1649707120000|2022-04-11 19:58:40|471.37|468.97|471.37|468.97|471.86|469.46|471.37|468.97|0
1649707130000|2022-04-11 19:58:50|471.53|469.13|471.53|469.13|471.53|469.13|470.72|468.32|0
1649707140000|2022-04-11 19:59:00|471.04|468.64|470.06|467.66|471.04|468.64|469.9|467.5|0
1649707150000|2022-04-11 19:59:10|471.21|468.81|471.7|469.3|471.86|469.46|471.21|468.81|0
1649707160000|2022-04-11 19:59:20|472.02|469.62|472.19|469.79|472.35|469.95|471.86|469.46|0
1649707170000|2022-04-11 19:59:30|471.37|468.97|470.55|468.15|471.37|468.97|470.55|468.15|0
1649707180000|2022-04-11 19:59:40|470.06|467.66|470.88|468.48|470.88|468.48|470.06|467.66|0
1649707190000|2022-04-11 19:59:50|469.9|467.5|468.76|466.36|469.9|467.5|468.59|466.19|0
1649707210000|2022-04-11 20:00:10|470.55|468.15|471.53|469.13|471.53|469.13|470.55|468.15|0
1649707220000|2022-04-11 20:00:20|470.72|468.32|471.37|468.97|471.37|468.97|470.72|468.32|0
1649707230000|2022-04-11 20:00:30|469.9|467.5|469.25|466.85|469.9|467.5|468.92|466.52|0
1649707240000|2022-04-11 20:00:40|469.08|466.68|469.25|466.85|469.25|466.85|468.92|466.52|0
1649707250000|2022-04-11 20:00:50|468.92|466.52|469.25|466.85|469.25|466.85|468.92|466.52|0
1649707260000|2022-04-11 20:01:00|469.41|467.01|469.57|467.17|469.57|467.17|469.41|467.01|0
1649707270000|2022-04-11 20:01:10|469.74|467.34|469.74|467.34|469.74|467.34|469.74|467.34|0
1649707280000|2022-04-11 20:01:20|469.57|467.17|469.57|467.17|469.57|467.17|469.57|467.17|0
1649707290000|2022-04-11 20:01:30|469.41|467.01|469.74|467.34|469.9|467.5|469.41|467.01|0
1649707300000|2022-04-11 20:01:40|469.57|467.17|469.57|467.17|469.74|467.34|469.57|467.17|0
1649707310000|2022-04-11 20:01:50|469.9|467.5|470.22|467.82|470.22|467.82|469.74|467.34|0
1649707320000|2022-04-11 20:02:00|470.71|468.31|470.88|468.48|470.88|468.48|470.71|468.31|0
1649707330000|2022-04-11 20:02:10|470.96|468.56|470.3|467.9|470.96|468.56|470.3|467.9|0
1649707340000|2022-04-11 20:02:20|470.46|468.06|470.46|468.06|470.63|468.23|470.46|468.06|0
1649707350000|2022-04-11 20:02:30|470.63|468.23|470.14|467.74|470.63|468.23|470.14|467.74|0
1649707360000|2022-04-11 20:02:40|470.46|468.06|470.46|468.06|470.46|468.06|470.3|467.9|0
1649707370000|2022-04-11 20:02:50|470.3|467.9|469.97|467.57|470.3|467.9|469.97|467.57|0
1649707380000|2022-04-11 20:03:00|470.3|467.9|470.63|468.23|470.63|468.23|470.3|467.9|0
1649707390000|2022-04-11 20:03:10|470.79|468.39|470.46|468.06|470.96|468.56|470.46|468.06|0
1649707400000|2022-04-11 20:03:20|470.63|468.23|470.79|468.39|470.79|468.39|470.63|468.23|0
1649707410000|2022-04-11 20:03:30|470.96|468.56|470.63|468.23|470.96|468.56|470.63|468.23|0
1649707420000|2022-04-11 20:03:40|470.39|467.99|470.46|468.06|470.46|468.06|470.3|467.9|0
1649707430000|2022-04-11 20:03:50|470.63|468.23|470.46|468.06|470.63|468.23|470.46|468.06|0
1649707440000|2022-04-11 20:04:00|471.81|469.41|472.3|469.9|472.3|469.9|471.81|469.41|0
1649707450000|2022-04-11 20:04:10|472.39|469.99|472.14|469.74|472.46|470.06|472.14|469.74|0
1649707460000|2022-04-11 20:04:20|472.22|469.82|472.14|469.74|472.22|469.82|472.14|469.74|0
1649707470000|2022-04-11 20:04:30|472.3|469.9|472.14|469.74|472.3|469.9|472.14|469.74|0
1649707480000|2022-04-11 20:04:40|471.97|469.57|472.14|469.74|472.14|469.74|471.97|469.57|0
1649707490000|2022-04-11 20:04:50|472.3|469.9|472.46|470.06|472.46|470.06|472.3|469.9|0
1649707500000|2022-04-11 20:05:00|472.3|469.9|471.81|469.41|472.3|469.9|471.81|469.41|0
1649707510000|2022-04-11 20:05:10|471.97|469.57|472.06|469.66|472.14|469.74|471.97|469.57|0
1649707520000|2022-04-11 20:05:20|472.14|469.74|471.81|469.41|472.14|469.74|471.81|469.41|0
1649707530000|2022-04-11 20:05:30|472.14|469.74|471.81|469.41|472.14|469.74|471.81|469.41|0
1649707540000|2022-04-11 20:05:40|471.97|469.57|471.81|469.41|471.97|469.57|471.81|469.41|0
1649707550000|2022-04-11 20:05:50|471.65|469.25|471.65|469.25|471.65|469.25|471.48|469.08|0
1649707560000|2022-04-11 20:06:00|471.81|469.41|471.65|469.25|471.81|469.41|471.65|469.25|0
1649707570000|2022-04-11 20:06:10|471.48|469.08|471.65|469.25|471.65|469.25|471.48|469.08|0
1649707580000|2022-04-11 20:06:20|471.48|469.08|471.48|469.08|471.48|469.08|471.48|469.08|0
1649707590000|2022-04-11 20:06:30|471.65|469.25|471.48|469.08|471.65|469.25|471.48|469.08|0
1649707600000|2022-04-11 20:06:40|471.57|469.17|471.48|469.08|471.57|469.17|471.48|469.08|0
1649707610000|2022-04-11 20:06:50|471.32|468.92|471.32|468.92|471.48|469.08|471.32|468.92|0
1649707620000|2022-04-11 20:07:00|471.48|469.08|471.48|469.08|471.48|469.08|471.48|469.08|0
1649707630000|2022-04-11 20:07:10|471.65|469.25|471.48|469.08|471.65|469.25|471.48|469.08|0
1649707640000|2022-04-11 20:07:20|471.65|469.25|471.97|469.57|471.97|469.57|471.65|469.25|0
1649707650000|2022-04-11 20:07:30|471.65|469.25|471.48|469.08|471.73|469.33|471.48|469.08|0
1649707660000|2022-04-11 20:07:40|471.32|468.92|471.48|469.08|471.48|469.08|471.32|468.92|0
1649707670000|2022-04-11 20:07:50|471.32|468.92|471.32|468.92|471.32|468.92|471.32|468.92|0
1649707680000|2022-04-11 20:08:00|471.16|468.76|470.99|468.59|471.16|468.76|470.99|468.59|0
1649707690000|2022-04-11 20:08:10|470.83|468.43|470.67|468.27|470.99|468.59|470.67|468.27|0
1649707710000|2022-04-11 20:08:30|470.5|468.1|470.67|468.27|470.67|468.27|470.5|468.1|0
1649707730000|2022-04-11 20:08:50|470.83|468.43|470.67|468.27|470.83|468.43|470.67|468.27|0
1649707740000|2022-04-11 20:09:00|470.59|468.19|470.5|468.1|470.67|468.27|470.5|468.1|0
1649707750000|2022-04-11 20:09:10|470.34|467.94|470.5|468.1|470.5|468.1|470.34|467.94|0
1649707760000|2022-04-11 20:09:20|470.34|467.94|470.59|468.19|470.67|468.27|470.34|467.94|0
1649707770000|2022-04-11 20:09:30|470.67|468.27|470.67|468.27|470.67|468.27|470.5|468.1|0
1649707780000|2022-04-11 20:09:40|470.5|468.1|470.5|468.1|470.67|468.27|470.5|468.1|0
1649707790000|2022-04-11 20:09:50|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1649707800000|2022-04-11 20:10:00|470.5|468.1|469.52|467.12|470.5|468.1|469.52|467.12|0
1649707810000|2022-04-11 20:10:10|469.36|466.96|469.52|467.12|469.52|467.12|469.36|466.96|0
1649707830000|2022-04-11 20:10:30|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1649707840000|2022-04-11 20:10:40|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1649707850000|2022-04-11 20:10:50|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1649707870000|2022-04-11 20:11:10|469.85|467.45|469.85|467.45|469.85|467.45|469.69|467.29|0
1649707880000|2022-04-11 20:11:20|470.01|467.61|469.93|467.53|470.01|467.61|469.93|467.53|0
1649707890000|2022-04-11 20:11:30|469.85|467.45|469.2|466.8|469.85|467.45|469.2|466.8|0
1649707900000|2022-04-11 20:11:40|469.36|466.96|469.36|466.96|469.36|466.96|469.2|466.8|0
1649707930000|2022-04-11 20:12:10|469.2|466.8|469.2|466.8|469.36|466.96|469.2|466.8|0
1649707950000|2022-04-11 20:12:30|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1649707960000|2022-04-11 20:12:40|468.87|466.47|468.87|466.47|468.87|466.47|468.87|466.47|0
1649707970000|2022-04-11 20:12:50|469.03|466.63|469.03|466.63|469.03|466.63|469.03|466.63|0
1649707990000|2022-04-11 20:13:10|468.87|466.47|469.03|466.63|469.2|466.8|468.87|466.47|0
1649708000000|2022-04-11 20:13:20|468.96|466.56|468.96|466.56|468.96|466.56|468.96|466.56|0
1649708010000|2022-04-11 20:13:30|468.87|466.47|469.52|467.12|469.52|467.12|468.87|466.47|0
1649708020000|2022-04-11 20:13:40|469.69|467.29|469.85|467.45|469.85|467.45|469.52|467.12|0
1649708030000|2022-04-11 20:13:50|469.69|467.29|469.69|467.29|469.69|467.29|469.52|467.12|0
1649708040000|2022-04-11 20:14:00|469.85|467.45|470.1|467.7|470.1|467.7|469.85|467.45|0
1649708050000|2022-04-11 20:14:10|470.17|467.77|470.34|467.94|470.34|467.94|469.69|467.29|0
1649708060000|2022-04-11 20:14:20|470.5|468.1|470.66|468.26|470.66|468.26|470.34|467.94|0
1649708070000|2022-04-11 20:14:30|470.5|468.1|470.5|468.1|470.66|468.26|470.5|468.1|0
1649708080000|2022-04-11 20:14:40|470.42|468.02|470.83|468.43|470.83|468.43|470.34|467.94|0
1649708090000|2022-04-11 20:14:50|470.99|468.59|471.15|468.75|471.15|468.75|470.99|468.59|0
1649708110000|2022-04-11 20:15:10|471.19|468.39|471.19|468.39|471.19|468.39|471.19|468.39|0
1649708120000|2022-04-11 20:15:20|471.35|468.55|471.11|468.31|471.35|468.55|471.03|468.23|0
1649708130000|2022-04-11 20:15:30|470.95|468.15|470.86|468.06|470.95|468.15|470.86|468.06|0
1649708140000|2022-04-11 20:15:40|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1649708150000|2022-04-11 20:15:50|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1649708200000|2022-04-11 20:16:40|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1649708210000|2022-04-11 20:16:50|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1649708220000|2022-04-11 20:17:00|470.78|467.98|470.86|468.06|470.86|468.06|470.78|467.98|0
1649708270000|2022-04-11 20:17:50|470.7|467.9|470.7|467.9|470.7|467.9|470.7|467.9|0
1649708300000|2022-04-11 20:18:20|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1649708310000|2022-04-11 20:18:30|470.21|467.41|470.21|467.41|470.21|467.41|470.21|467.41|0
1649708320000|2022-04-11 20:18:40|470.37|467.57|470.54|467.74|470.54|467.74|470.37|467.57|0
1649708350000|2022-04-11 20:19:10|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1649708360000|2022-04-11 20:19:20|470.21|467.41|470.37|467.57|470.37|467.57|470.21|467.41|0
1649708390000|2022-04-11 20:19:50|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1649708400000|2022-04-11 20:20:00|470.86|468.06|470.86|468.06|470.86|468.06|470.78|467.98|0
1649708410000|2022-04-11 20:20:10|470.7|467.9|470.7|467.9|470.7|467.9|470.7|467.9|0
1649708420000|2022-04-11 20:20:20|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1649708450000|2022-04-11 20:20:50|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1649708460000|2022-04-11 20:21:00|470.86|468.06|471.03|468.23|471.03|468.23|470.86|468.06|0
1649708480000|2022-04-11 20:21:20|471.02|468.22|471.02|468.22|471.02|468.22|471.02|468.22|0
1649708490000|2022-04-11 20:21:30|471.19|468.39|471.19|468.39|471.19|468.39|471.02|468.22|0
1649708520000|2022-04-11 20:22:00|471.35|468.55|471.51|468.71|471.51|468.71|471.35|468.55|0
1649708530000|2022-04-11 20:22:10|471.35|468.55|471.35|468.55|471.35|468.55|471.35|468.55|0
1649708550000|2022-04-11 20:22:30|471.44|468.64|471.51|468.71|471.51|468.71|471.44|468.64|0
1649708560000|2022-04-11 20:22:40|471.35|468.55|471.35|468.55|471.35|468.55|471.35|468.55|0
1649708570000|2022-04-11 20:22:50|471.44|468.64|471.51|468.71|471.51|468.71|471.44|468.64|0
1649708600000|2022-04-11 20:23:20|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1649708610000|2022-04-11 20:23:30|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1649708620000|2022-04-11 20:23:40|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1649708630000|2022-04-11 20:23:50|471.76|468.96|471.84|469.04|471.84|469.04|471.76|468.96|0
1649708640000|2022-04-11 20:24:00|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1649708650000|2022-04-11 20:24:10|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1649708660000|2022-04-11 20:24:20|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1649708700000|2022-04-11 20:25:00|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1649708710000|2022-04-11 20:25:10|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1649708730000|2022-04-11 20:25:30|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1649708750000|2022-04-11 20:25:50|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1649708760000|2022-04-11 20:26:00|471.76|468.96|471.68|468.88|471.76|468.96|471.68|468.88|0
1649708770000|2022-04-11 20:26:10|471.51|468.71|471.68|468.88|471.68|468.88|471.51|468.71|0
1649708780000|2022-04-11 20:26:20|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1649708790000|2022-04-11 20:26:30|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1649708810000|2022-04-11 20:26:50|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1649708880000|2022-04-11 20:28:00|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1649708920000|2022-04-11 20:28:40|471.84|469.04|472|469.2|472|469.2|471.84|469.04|0
1649708950000|2022-04-11 20:29:10|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1649708960000|2022-04-11 20:29:20|472|469.2|472|469.2|472|469.2|472|469.2|0
1649708980000|2022-04-11 20:29:40|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1649709000000|2022-04-11 20:30:00|472|469.2|472.17|469.37|472.17|469.37|472|469.2|0
1649709010000|2022-04-11 20:30:10|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1649709020000|2022-04-11 20:30:20|472.49|469.69|472.66|469.86|472.66|469.86|472.49|469.69|0
1649709030000|2022-04-11 20:30:30|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1649709040000|2022-04-11 20:30:40|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1649709050000|2022-04-11 20:30:50|472|469.2|471.84|469.04|472|469.2|471.84|469.04|0
1649709060000|2022-04-11 20:31:00|472|469.2|472|469.2|472|469.2|472|469.2|0
1649709070000|2022-04-11 20:31:10|472.16|469.36|472|469.2|472.16|469.36|472|469.2|0
1649709110000|2022-04-11 20:31:50|472.16|469.36|472.33|469.53|472.33|469.53|472.16|469.36|0
1649709120000|2022-04-11 20:32:00|472.16|469.36|472|469.2|472.16|469.36|472|469.2|0
1649709140000|2022-04-11 20:32:20|472.16|469.36|472.16|469.36|472.16|469.36|472.16|469.36|0
1649709180000|2022-04-11 20:33:00|472.33|469.53|472.49|469.69|472.49|469.69|472.33|469.53|0
1649709190000|2022-04-11 20:33:10|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1649709200000|2022-04-11 20:33:20|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1649709210000|2022-04-11 20:33:30|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1649709220000|2022-04-11 20:33:40|473|470.2|473.16|470.36|473.16|470.36|473|470.2|0
1649709240000|2022-04-11 20:34:00|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1649709250000|2022-04-11 20:34:10|472.84|470.04|472.84|470.04|472.84|470.04|472.67|469.87|0
1649709300000|2022-04-11 20:35:00|472.67|469.87|472.67|469.87|472.67|469.87|472.67|469.87|0
1649709310000|2022-04-11 20:35:10|472.51|469.71|472.35|469.55|472.51|469.71|472.35|469.55|0
1649709410000|2022-04-11 20:36:50|472.18|469.38|472.35|469.55|472.35|469.55|472.18|469.38|0
1649709440000|2022-04-11 20:37:20|472.27|469.47|472.35|469.55|472.35|469.55|472.27|469.47|0
1649709470000|2022-04-11 20:37:50|472.51|469.71|472.51|469.71|472.51|469.71|472.51|469.71|0
1649709480000|2022-04-11 20:38:00|472.35|469.55|472.35|469.55|472.35|469.55|472.35|469.55|0
1649709500000|2022-04-11 20:38:20|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1649709530000|2022-04-11 20:38:50|471.69|468.89|471.69|468.89|471.69|468.89|471.69|468.89|0
1649709540000|2022-04-11 20:39:00|471.53|468.73|471.37|468.57|471.53|468.73|471.37|468.57|0
1649709550000|2022-04-11 20:39:10|471.53|468.73|471.2|468.4|471.53|468.73|471.2|468.4|0
1649709570000|2022-04-11 20:39:30|471.04|468.24|471.2|468.4|471.2|468.4|471.04|468.24|0
1649709590000|2022-04-11 20:39:50|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1649709600000|2022-04-11 20:40:00|470.88|468.08|471.04|468.24|471.04|468.24|470.88|468.08|0
1649709610000|2022-04-11 20:40:10|471.2|468.4|471.37|468.57|471.37|468.57|471.2|468.4|0
1649709620000|2022-04-11 20:40:20|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1649709640000|2022-04-11 20:40:40|471.37|468.57|471.2|468.4|471.37|468.57|471.2|468.4|0
1649709650000|2022-04-11 20:40:50|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1649709660000|2022-04-11 20:41:00|471.13|468.33|471.04|468.24|471.13|468.33|471.04|468.24|0
1649709680000|2022-04-11 20:41:20|471.13|468.33|471.2|468.4|471.2|468.4|471.13|468.33|0
1649709710000|2022-04-11 20:41:50|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1649709730000|2022-04-11 20:42:10|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1649709740000|2022-04-11 20:42:20|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1649709760000|2022-04-11 20:42:40|471.04|468.24|471.2|468.4|471.2|468.4|471.04|468.24|0
1649709780000|2022-04-11 20:43:00|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1649709800000|2022-04-11 20:43:20|471.2|468.4|471.04|468.24|471.2|468.4|471.04|468.24|0
1649709810000|2022-04-11 20:43:30|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1649709830000|2022-04-11 20:43:50|470.96|468.16|470.88|468.08|470.96|468.16|470.88|468.08|0
1649709860000|2022-04-11 20:44:20|470.96|468.16|471.04|468.24|471.04|468.24|470.96|468.16|0
1649709870000|2022-04-11 20:44:30|471.2|468.4|471.04|468.24|471.2|468.4|471.04|468.24|0
1649709880000|2022-04-11 20:44:40|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1649709900000|2022-04-11 20:45:00|470.71|467.91|470.71|467.91|470.88|468.08|470.71|467.91|0
1649709920000|2022-04-11 20:45:20|470.88|468.08|471.04|468.24|471.04|468.24|470.88|468.08|0
1649709930000|2022-04-11 20:45:30|470.96|468.16|470.88|468.08|470.96|468.16|470.88|468.08|0
1649709950000|2022-04-11 20:45:50|470.96|468.16|471.04|468.24|471.04|468.24|470.71|467.91|0
1649709980000|2022-04-11 20:46:20|471.12|468.32|470.96|468.16|471.12|468.32|470.96|468.16|0
1649709990000|2022-04-11 20:46:30|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1649710000000|2022-04-11 20:46:40|471.04|468.24|471.12|468.32|471.12|468.32|471.04|468.24|0
1649710010000|2022-04-11 20:46:50|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1649710020000|2022-04-11 20:47:00|470.96|468.16|471.04|468.24|471.04|468.24|470.96|468.16|0
1649710050000|2022-04-11 20:47:30|471.12|468.32|471.36|468.56|471.36|468.56|471.12|468.32|0
1649710070000|2022-04-11 20:47:50|471.2|468.4|471.36|468.56|471.36|468.56|471.2|468.4|0
1649710080000|2022-04-11 20:48:00|471.53|468.73|471.36|468.56|471.53|468.73|471.36|468.56|0
1649710090000|2022-04-11 20:48:10|471.2|468.4|471.36|468.56|471.36|468.56|471.2|468.4|0
1649710100000|2022-04-11 20:48:20|471.53|468.73|471.36|468.56|471.53|468.73|471.36|468.56|0
1649710110000|2022-04-11 20:48:30|471.2|468.4|471.36|468.56|471.36|468.56|471.2|468.4|0
1649710120000|2022-04-11 20:48:40|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1649710140000|2022-04-11 20:49:00|471.04|468.24|470.88|468.08|471.04|468.24|470.88|468.08|0
1649710160000|2022-04-11 20:49:20|470.87|468.07|470.87|468.07|470.87|468.07|470.87|468.07|0
1649710170000|2022-04-11 20:49:30|470.8|468|470.87|468.07|470.87|468.07|470.8|468|0
1649710180000|2022-04-11 20:49:40|470.8|468|470.87|468.07|470.87|468.07|470.8|468|0
1649710220000|2022-04-11 20:50:20|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1649710270000|2022-04-11 20:51:10|470.55|467.75|470.55|467.75|470.55|467.75|470.55|467.75|0
1649710310000|2022-04-11 20:51:50|470.39|467.59|470.55|467.75|470.55|467.75|470.39|467.59|0
1649710330000|2022-04-11 20:52:10|470.71|467.91|470.71|467.91|470.71|467.91|470.55|467.75|0
1649710360000|2022-04-11 20:52:40|470.55|467.75|470.71|467.91|470.71|467.91|470.55|467.75|0
1649710390000|2022-04-11 20:53:10|470.87|468.07|470.87|468.07|470.87|468.07|470.87|468.07|0
1649710410000|2022-04-11 20:53:30|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1649710430000|2022-04-11 20:53:50|470.96|468.16|470.87|468.07|470.96|468.16|470.87|468.07|0
1649710440000|2022-04-11 20:54:00|470.8|468|470.71|467.91|470.8|468|470.71|467.91|0
1649710450000|2022-04-11 20:54:10|470.87|468.07|470.8|468|470.87|468.07|470.8|468|0
1649710460000|2022-04-11 20:54:20|470.87|468.07|470.87|468.07|470.87|468.07|470.87|468.07|0
1649710470000|2022-04-11 20:54:30|470.71|467.91|470.55|467.75|470.71|467.91|470.55|467.75|0
1649710490000|2022-04-11 20:54:50|470.63|467.83|470.71|467.91|470.71|467.91|470.63|467.83|0
1649710600000|2022-04-11 20:56:40|470.55|467.75|470.55|467.75|470.55|467.75|470.55|467.75|0
1649710610000|2022-04-11 20:56:50|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1649710620000|2022-04-11 20:57:00|470.55|467.75|470.55|467.75|470.55|467.75|470.55|467.75|0
1649710650000|2022-04-11 20:57:30|470.63|467.83|470.55|467.75|470.63|467.83|470.55|467.75|0
1649710660000|2022-04-11 20:57:40|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1649710700000|2022-04-11 20:58:20|470.55|467.75|470.55|467.75|470.55|467.75|470.55|467.75|0
1649710730000|2022-04-11 20:58:50|470.71|467.91|470.55|467.75|470.71|467.91|470.55|467.75|0
1649710750000|2022-04-11 20:59:10|470.38|467.58|470.38|467.58|470.38|467.58|470.38|467.58|0
1649710790000|2022-04-11 20:59:50|470.3|467.5|470.47|467.67|470.47|467.67|470.3|467.5|0
1649710800000|2022-04-11 21:00:00|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1649710810000|2022-04-11 21:00:10|470.4|467.6|470.38|467.58|470.4|467.6|470.38|467.58|0
1649710820000|2022-04-11 21:00:20|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1649710830000|2022-04-11 21:00:30|470.59|467.79|470.59|467.79|470.59|467.79|470.59|467.79|0
1649710840000|2022-04-11 21:00:40|470.38|467.58|470.38|467.58|470.38|467.58|470.38|467.58|0
1649710880000|2022-04-11 21:01:20|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1649710900000|2022-04-11 21:01:40|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1649711010000|2022-04-11 21:03:30|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1649711020000|2022-04-11 21:03:40|470.66|467.86|470.59|467.79|470.66|467.86|470.57|467.77|0
1649711050000|2022-04-11 21:04:10|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1649711070000|2022-04-11 21:04:30|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1649711080000|2022-04-11 21:04:40|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1649711120000|2022-04-11 21:05:20|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1649711170000|2022-04-11 21:06:10|470.62|467.82|470.62|467.82|470.62|467.82|470.54|467.74|0
1649711180000|2022-04-11 21:06:20|470.61|467.81|470.54|467.74|470.61|467.81|470.54|467.74|0
1649711200000|2022-04-11 21:06:40|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1649711210000|2022-04-11 21:06:50|470.59|467.79|470.52|467.72|470.59|467.79|470.52|467.72|0
1649711220000|2022-04-11 21:07:00|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1649711230000|2022-04-11 21:07:10|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1649711340000|2022-04-11 21:09:00|470.57|467.77|470.52|467.72|470.57|467.77|470.5|467.7|0
1649711360000|2022-04-11 21:09:20|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1649711400000|2022-04-11 21:10:00|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1649711460000|2022-04-11 21:11:00|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1649711560000|2022-04-11 21:12:40|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1649711610000|2022-04-11 21:13:30|470.51|467.71|470.51|467.71|470.51|467.71|470.51|467.71|0
1649711630000|2022-04-11 21:13:50|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1649711710000|2022-04-11 21:15:10|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1649711720000|2022-04-11 21:15:20|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1649721600000|2022-04-12 00:00:00|472.93|470.13|472.28|469.48|472.93|470.13|472.28|469.48|0
1649721610000|2022-04-12 00:00:10|472.11|469.31|471.79|468.99|472.11|469.31|471.79|468.99|0
1649721620000|2022-04-12 00:00:20|471.62|468.82|471.13|468.33|471.62|468.82|471.13|468.33|0
1649721630000|2022-04-12 00:00:30|470.81|468.01|470.97|468.17|470.97|468.17|470.65|467.85|0
1649721640000|2022-04-12 00:00:40|471.3|468.5|471.13|468.33|471.3|468.5|471.13|468.33|0
1649721650000|2022-04-12 00:00:50|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1649721660000|2022-04-12 00:01:00|471.46|468.66|471.13|468.33|471.46|468.66|471.13|468.33|0
1649721670000|2022-04-12 00:01:10|471.3|468.5|471.46|468.66|471.46|468.66|471.3|468.5|0
1649721680000|2022-04-12 00:01:20|471.55|468.75|470.97|468.17|471.55|468.75|470.97|468.17|0
1649721690000|2022-04-12 00:01:30|471.13|468.33|471.3|468.5|471.3|468.5|471.13|468.33|0
1649721700000|2022-04-12 00:01:40|471.46|468.66|471.3|468.5|471.46|468.66|471.3|468.5|0
1649721710000|2022-04-12 00:01:50|471.62|468.82|471.46|468.66|471.62|468.82|471.46|468.66|0
1649721720000|2022-04-12 00:02:00|471.22|468.42|471.46|468.66|471.46|468.66|470.97|468.17|0
1649721730000|2022-04-12 00:02:10|471.62|468.82|471.79|468.99|471.79|468.99|471.62|468.82|0
1649721740000|2022-04-12 00:02:20|471.62|468.82|471.62|468.82|471.62|468.82|471.46|468.66|0
1649721750000|2022-04-12 00:02:30|471.46|468.66|471.46|468.66|471.62|468.82|471.46|468.66|0
1649721760000|2022-04-12 00:02:40|471.54|468.74|471.62|468.82|471.62|468.82|471.46|468.66|0
1649721770000|2022-04-12 00:02:50|471.3|468.5|470.97|468.17|471.3|468.5|470.97|468.17|0
1649721780000|2022-04-12 00:03:00|470.81|468.01|471.13|468.33|471.13|468.33|470.81|468.01|0
1649721800000|2022-04-12 00:03:20|471.3|468.5|471.46|468.66|471.46|468.66|471.3|468.5|0
1649721810000|2022-04-12 00:03:30|471.38|468.58|471.13|468.33|471.38|468.58|471.13|468.33|0
1649721820000|2022-04-12 00:03:40|470.97|468.17|471.22|468.42|471.3|468.5|470.97|468.17|0
1649721830000|2022-04-12 00:03:50|471.3|468.5|471.46|468.66|471.46|468.66|471.3|468.5|0
1649721840000|2022-04-12 00:04:00|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1649721850000|2022-04-12 00:04:10|471.46|468.66|471.62|468.82|471.62|468.82|471.46|468.66|0
1649721870000|2022-04-12 00:04:30|471.79|468.99|471.79|468.99|471.79|468.99|471.62|468.82|0
1649721890000|2022-04-12 00:04:50|471.95|469.15|471.95|469.15|472.11|469.31|471.95|469.15|0
1649721900000|2022-04-12 00:05:00|472.11|469.31|472.11|469.31|472.11|469.31|471.95|469.15|0
1649721910000|2022-04-12 00:05:10|472.03|469.23|471.62|468.82|472.03|469.23|471.62|468.82|0
1649721920000|2022-04-12 00:05:20|471.79|468.99|471.79|468.99|472.11|469.31|471.79|468.99|0
1649721930000|2022-04-12 00:05:30|471.95|469.15|472.11|469.31|472.11|469.31|471.95|469.15|0
1649721940000|2022-04-12 00:05:40|472.27|469.47|472.6|469.8|472.6|469.8|472.27|469.47|0
1649721960000|2022-04-12 00:06:00|472.44|469.64|472.6|469.8|472.6|469.8|472.44|469.64|0
1649721970000|2022-04-12 00:06:10|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1649721980000|2022-04-12 00:06:20|472.52|469.72|472.52|469.72|472.52|469.72|472.52|469.72|0
1649721990000|2022-04-12 00:06:30|472.44|469.64|472.27|469.47|472.44|469.64|472.27|469.47|0
1649722000000|2022-04-12 00:06:40|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1649722010000|2022-04-12 00:06:50|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1649722020000|2022-04-12 00:07:00|472.44|469.64|472.27|469.47|472.44|469.64|472.27|469.47|0
1649722030000|2022-04-12 00:07:10|472.11|469.31|472.11|469.31|472.11|469.31|472.11|469.31|0
1649722040000|2022-04-12 00:07:20|472.44|469.64|472.76|469.96|472.76|469.96|472.44|469.64|0
1649722050000|2022-04-12 00:07:30|472.93|470.13|473.09|470.29|473.09|470.29|472.93|470.13|0
1649722060000|2022-04-12 00:07:40|473.25|470.45|473.42|470.62|473.42|470.62|473.25|470.45|0
1649722070000|2022-04-12 00:07:50|472.93|470.13|473.01|470.21|473.01|470.21|472.93|470.13|0
1649722080000|2022-04-12 00:08:00|473.25|470.45|473.25|470.45|473.42|470.62|473.25|470.45|0
1649722090000|2022-04-12 00:08:10|473.09|470.29|472.93|470.13|473.09|470.29|472.93|470.13|0
1649722100000|2022-04-12 00:08:20|473.09|470.29|472.93|470.13|473.09|470.29|472.93|470.13|0
1649722110000|2022-04-12 00:08:30|472.76|469.96|472.6|469.8|472.93|470.13|472.6|469.8|0
1649722120000|2022-04-12 00:08:40|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1649722140000|2022-04-12 00:09:00|472.6|469.8|472.68|469.88|472.68|469.88|472.6|469.8|0
1649722150000|2022-04-12 00:09:10|472.76|469.96|472.6|469.8|472.76|469.96|472.6|469.8|0
1649722170000|2022-04-12 00:09:30|472.76|469.96|473.09|470.29|473.09|470.29|472.76|469.96|0
1649722180000|2022-04-12 00:09:40|473.17|470.37|472.93|470.13|473.17|470.37|472.93|470.13|0
1649722190000|2022-04-12 00:09:50|473.01|470.21|473.09|470.29|473.09|470.29|473.01|470.21|0
1649722200000|2022-04-12 00:10:00|473.25|470.45|473.09|470.29|473.34|470.54|473.09|470.29|0
1649722210000|2022-04-12 00:10:10|473.17|470.37|473.09|470.29|473.17|470.37|473.09|470.29|0
1649722220000|2022-04-12 00:10:20|473.25|470.45|473.17|470.37|473.25|470.45|473.17|470.37|0
1649722230000|2022-04-12 00:10:30|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1649722240000|2022-04-12 00:10:40|473.42|470.62|473.74|470.94|473.91|471.11|473.42|470.62|0
1649722250000|2022-04-12 00:10:50|473.91|471.11|474.23|471.43|474.23|471.43|473.91|471.11|0
1649722260000|2022-04-12 00:11:00|474.4|471.6|473.99|471.19|474.4|471.6|473.99|471.19|0
1649722270000|2022-04-12 00:11:10|473.91|471.11|473.74|470.94|473.91|471.11|473.74|470.94|0
1649722280000|2022-04-12 00:11:20|473.91|471.11|474.07|471.27|474.07|471.27|473.83|471.03|0
1649722290000|2022-04-12 00:11:30|474.16|471.36|474.07|471.27|474.16|471.36|474.07|471.27|0
1649722300000|2022-04-12 00:11:40|473.91|471.11|473.74|470.94|473.91|471.11|473.74|470.94|0
1649722310000|2022-04-12 00:11:50|473.91|471.11|473.83|471.03|473.91|471.11|473.83|471.03|0
1649722320000|2022-04-12 00:12:00|473.91|471.11|473.74|470.94|473.91|471.11|473.74|470.94|0
1649722330000|2022-04-12 00:12:10|473.58|470.78|473.58|470.78|473.66|470.86|473.58|470.78|0
1649722340000|2022-04-12 00:12:20|473.74|470.94|473.58|470.78|473.74|470.94|473.58|470.78|0
1649722360000|2022-04-12 00:12:40|473.42|470.62|473.58|470.78|473.74|470.94|473.42|470.62|0
1649722370000|2022-04-12 00:12:50|473.5|470.7|473.42|470.62|473.5|470.7|473.42|470.62|0
1649722380000|2022-04-12 00:13:00|473.58|470.78|473.42|470.62|473.58|470.78|473.42|470.62|0
1649722400000|2022-04-12 00:13:20|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1649722430000|2022-04-12 00:13:50|473.74|470.94|473.83|471.03|473.83|471.03|473.66|470.86|0
1649722440000|2022-04-12 00:14:00|473.74|470.94|473.74|470.94|473.74|470.94|473.58|470.78|0
1649722450000|2022-04-12 00:14:10|474.07|471.27|474.23|471.43|474.23|471.43|473.91|471.11|0
1649722460000|2022-04-12 00:14:20|474.4|471.6|473.99|471.19|474.4|471.6|473.99|471.19|0
1649722470000|2022-04-12 00:14:30|473.91|471.11|473.99|471.19|473.99|471.19|473.91|471.11|0
1649722480000|2022-04-12 00:14:40|473.91|471.11|473.74|470.94|473.91|471.11|473.74|470.94|0
1649722490000|2022-04-12 00:14:50|473.91|471.11|473.66|470.86|473.91|471.11|473.66|470.86|0
1649722500000|2022-04-12 00:15:00|473.74|470.94|473.41|470.61|473.74|470.94|473.41|470.61|0
1649722510000|2022-04-12 00:15:10|473.25|470.45|473.58|470.78|473.58|470.78|473.25|470.45|0
1649722520000|2022-04-12 00:15:20|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1649722530000|2022-04-12 00:15:30|473.66|470.86|473.74|470.94|473.74|470.94|473.58|470.78|0
1649722540000|2022-04-12 00:15:40|473.58|470.78|473.9|471.1|473.9|471.1|473.58|470.78|0
1649722550000|2022-04-12 00:15:50|473.74|470.94|474.07|471.27|474.07|471.27|473.74|470.94|0
1649722560000|2022-04-12 00:16:00|473.74|470.94|473.58|470.78|473.9|471.1|473.58|470.78|0
1649722580000|2022-04-12 00:16:20|473.66|470.86|473.41|470.61|473.66|470.86|473.41|470.61|0
1649722590000|2022-04-12 00:16:30|473.25|470.45|472.92|470.12|473.25|470.45|472.92|470.12|0
1649722600000|2022-04-12 00:16:40|472.76|469.96|472.85|470.05|472.85|470.05|472.6|469.8|0
1649722610000|2022-04-12 00:16:50|473.25|470.45|473.41|470.61|473.41|470.61|473.25|470.45|0
1649722620000|2022-04-12 00:17:00|473.58|470.78|473.58|470.78|473.74|470.94|473.58|470.78|0
1649722640000|2022-04-12 00:17:20|473.74|470.94|474.23|471.43|474.23|471.43|473.74|470.94|0
1649722650000|2022-04-12 00:17:30|474.07|471.27|473.74|470.94|474.07|471.27|473.74|470.94|0
1649722660000|2022-04-12 00:17:40|473.66|470.86|473.74|470.94|473.74|470.94|473.66|470.86|0
1649722680000|2022-04-12 00:18:00|473.58|470.78|473.41|470.61|473.58|470.78|473.25|470.45|0
1649722690000|2022-04-12 00:18:10|473.25|470.45|472.76|469.96|473.25|470.45|472.76|469.96|0
1649722700000|2022-04-12 00:18:20|472.92|470.12|472.92|470.12|472.92|470.12|472.76|469.96|0
1649722710000|2022-04-12 00:18:30|472.43|469.63|472.27|469.47|472.43|469.63|472.27|469.47|0
1649722720000|2022-04-12 00:18:40|472.43|469.63|471.94|469.14|472.43|469.63|471.94|469.14|0
1649722730000|2022-04-12 00:18:50|472.11|469.31|471.94|469.14|472.11|469.31|471.94|469.14|0
1649722740000|2022-04-12 00:19:00|471.78|468.98|471.78|468.98|471.78|468.98|471.78|468.98|0
1649722750000|2022-04-12 00:19:10|471.62|468.82|471.87|469.07|471.87|469.07|471.62|468.82|0
1649722760000|2022-04-12 00:19:20|471.94|469.14|472.11|469.31|472.11|469.31|471.94|469.14|0
1649722770000|2022-04-12 00:19:30|472.27|469.47|472.43|469.63|472.43|469.63|472.27|469.47|0
1649722790000|2022-04-12 00:19:50|472.6|469.8|473.09|470.29|473.09|470.29|472.6|469.8|0
1649722800000|2022-04-12 00:20:00|472.92|470.12|473.09|470.29|473.09|470.29|472.92|470.12|0
1649722810000|2022-04-12 00:20:10|472.92|470.12|473.25|470.45|473.41|470.61|472.92|470.12|0
1649722820000|2022-04-12 00:20:20|473.09|470.29|473.25|470.45|473.25|470.45|473.09|470.29|0
1649722830000|2022-04-12 00:20:30|473.41|470.61|473.41|470.61|473.58|470.78|473.41|470.61|0
1649722840000|2022-04-12 00:20:40|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1649722850000|2022-04-12 00:20:50|473.41|470.61|472.92|470.12|473.41|470.61|472.92|470.12|0
1649722860000|2022-04-12 00:21:00|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1649722870000|2022-04-12 00:21:10|472.43|469.63|473.09|470.29|473.09|470.29|472.43|469.63|0
1649722880000|2022-04-12 00:21:20|473.17|470.37|473.25|470.45|473.25|470.45|473.09|470.29|0
1649722890000|2022-04-12 00:21:30|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1649722900000|2022-04-12 00:21:40|473.09|470.29|473.25|470.45|473.25|470.45|473.09|470.29|0
1649722910000|2022-04-12 00:21:50|473.33|470.53|473.09|470.29|473.33|470.53|473.09|470.29|0
1649722920000|2022-04-12 00:22:00|473.41|470.61|473.41|470.61|473.41|470.61|473.33|470.53|0
1649722930000|2022-04-12 00:22:10|473.58|470.78|473.41|470.61|473.58|470.78|473.41|470.61|0
1649722940000|2022-04-12 00:22:20|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1649722950000|2022-04-12 00:22:30|473.25|470.45|473.09|470.29|473.25|470.45|473.09|470.29|0
1649722980000|2022-04-12 00:23:00|473.17|470.37|473.08|470.28|473.25|470.45|473.08|470.28|0
1649722990000|2022-04-12 00:23:10|473.17|470.37|472.92|470.12|473.17|470.37|472.92|470.12|0
1649723000000|2022-04-12 00:23:20|473.08|470.28|473.08|470.28|473.08|470.28|473.08|470.28|0
1649723020000|2022-04-12 00:23:40|472.76|469.96|472.76|469.96|472.76|469.96|472.76|469.96|0
1649723030000|2022-04-12 00:23:50|472.68|469.88|472.92|470.12|472.92|470.12|472.59|469.79|0
1649723040000|2022-04-12 00:24:00|473.01|470.21|473.25|470.45|473.25|470.45|473.01|470.21|0
1649723050000|2022-04-12 00:24:10|473.08|470.28|472.76|469.96|473.08|470.28|472.76|469.96|0
1649723060000|2022-04-12 00:24:20|472.59|469.79|472.27|469.47|472.59|469.79|472.27|469.47|0
1649723070000|2022-04-12 00:24:30|471.94|469.14|472.27|469.47|472.27|469.47|471.94|469.14|0
1649723080000|2022-04-12 00:24:40|472.35|469.55|472.1|469.3|472.35|469.55|472.1|469.3|0
1649723090000|2022-04-12 00:24:50|472.43|469.63|472.52|469.72|472.52|469.72|472.43|469.63|0
1649723100000|2022-04-12 00:25:00|472.59|469.79|472.43|469.63|472.59|469.79|472.43|469.63|0
1649723110000|2022-04-12 00:25:10|472.27|469.47|472.43|469.63|472.43|469.63|472.27|469.47|0
1649723120000|2022-04-12 00:25:20|472.52|469.72|472.59|469.79|472.59|469.79|472.52|469.72|0
1649723130000|2022-04-12 00:25:30|472.43|469.63|472.27|469.47|472.43|469.63|472.27|469.47|0
1649723140000|2022-04-12 00:25:40|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1649723160000|2022-04-12 00:26:00|472.1|469.3|471.94|469.14|472.27|469.47|471.94|469.14|0
1649723170000|2022-04-12 00:26:10|472.1|469.3|471.78|468.98|472.1|469.3|471.78|468.98|0
1649723180000|2022-04-12 00:26:20|471.94|469.14|471.78|468.98|471.94|469.14|471.78|468.98|0
1649723190000|2022-04-12 00:26:30|471.61|468.81|471.78|468.98|471.78|468.98|471.61|468.81|0
1649723200000|2022-04-12 00:26:40|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1649723210000|2022-04-12 00:26:50|471.78|468.98|471.78|468.98|471.78|468.98|471.78|468.98|0
1649723220000|2022-04-12 00:27:00|471.7|468.9|471.78|468.98|472.03|469.23|471.7|468.9|0
1649723230000|2022-04-12 00:27:10|471.94|469.14|472.1|469.3|472.1|469.3|471.94|469.14|0
1649723240000|2022-04-12 00:27:20|472.19|469.39|472.27|469.47|472.27|469.47|472.19|469.39|0
1649723250000|2022-04-12 00:27:30|471.94|469.14|472.1|469.3|472.1|469.3|471.94|469.14|0
1649723260000|2022-04-12 00:27:40|472.03|469.23|472.03|469.23|472.03|469.23|472.03|469.23|0
1649723270000|2022-04-12 00:27:50|471.94|469.14|472.1|469.3|472.27|469.47|471.78|468.98|0
1649723280000|2022-04-12 00:28:00|471.94|469.14|472.59|469.79|472.59|469.79|471.94|469.14|0
1649723290000|2022-04-12 00:28:10|472.43|469.63|472.76|469.96|472.76|469.96|472.43|469.63|0
1649723300000|2022-04-12 00:28:20|472.92|470.12|472.92|470.12|472.92|470.12|472.76|469.96|0
1649723310000|2022-04-12 00:28:30|473.08|470.28|472.59|469.79|473.08|470.28|472.59|469.79|0
1649723320000|2022-04-12 00:28:40|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1649723330000|2022-04-12 00:28:50|472.59|469.79|472.68|469.88|472.68|469.88|472.59|469.79|0
1649723340000|2022-04-12 00:29:00|472.76|469.96|472.76|469.96|472.92|470.12|472.68|469.88|0
1649723350000|2022-04-12 00:29:10|472.92|470.12|472.92|470.12|472.92|470.12|472.84|470.04|0
1649723360000|2022-04-12 00:29:20|473|470.2|473.25|470.45|473.25|470.45|473|470.2|0
1649723370000|2022-04-12 00:29:30|473.08|470.28|473.08|470.28|473.08|470.28|473.08|470.28|0
1649723380000|2022-04-12 00:29:40|472.76|469.96|472.76|469.96|472.76|469.96|472.76|469.96|0
1649723400000|2022-04-12 00:30:00|472.59|469.79|472.1|469.3|472.59|469.79|471.94|469.14|0
1649723410000|2022-04-12 00:30:10|472.43|469.63|472.27|469.47|472.43|469.63|472.27|469.47|0
1649723440000|2022-04-12 00:30:40|471.94|469.14|472.1|469.3|472.27|469.47|471.94|469.14|0
1649723450000|2022-04-12 00:30:50|472.19|469.39|472.27|469.47|472.27|469.47|472.19|469.39|0
1649723460000|2022-04-12 00:31:00|472.43|469.63|472.27|469.47|472.43|469.63|472.27|469.47|0
1649723470000|2022-04-12 00:31:10|472.1|469.3|472.27|469.47|472.27|469.47|472.1|469.3|0
1649723480000|2022-04-12 00:31:20|472.35|469.55|472.43|469.63|472.43|469.63|472.35|469.55|0
1649723490000|2022-04-12 00:31:30|472.59|469.79|472.76|469.96|472.92|470.12|472.59|469.79|0
1649723520000|2022-04-12 00:32:00|472.84|470.04|472.59|469.79|472.84|470.04|472.59|469.79|0
1649723530000|2022-04-12 00:32:10|472.76|469.96|472.92|470.12|472.92|470.12|472.76|469.96|0
1649723550000|2022-04-12 00:32:30|473.08|470.28|473.25|470.45|473.25|470.45|473.08|470.28|0
1649723560000|2022-04-12 00:32:40|473.08|470.28|473.08|470.28|473.08|470.28|473.08|470.28|0
1649723570000|2022-04-12 00:32:50|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1649723580000|2022-04-12 00:33:00|473|470.2|472.92|470.12|473.08|470.28|472.92|470.12|0
1649723600000|2022-04-12 00:33:20|472.75|469.95|472.92|470.12|472.92|470.12|472.75|469.95|0
1649723610000|2022-04-12 00:33:30|473.08|470.28|473.08|470.28|473.24|470.44|473.08|470.28|0
1649723620000|2022-04-12 00:33:40|472.92|470.12|472.92|470.12|473|470.2|472.92|470.12|0
1649723630000|2022-04-12 00:33:50|473.08|470.28|473.33|470.53|473.33|470.53|473.08|470.28|0
1649723640000|2022-04-12 00:34:00|473.24|470.44|473.08|470.28|473.24|470.44|473.08|470.28|0
1649723650000|2022-04-12 00:34:10|473.17|470.37|473.24|470.44|473.24|470.44|473.17|470.37|0
1649723660000|2022-04-12 00:34:20|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1649723670000|2022-04-12 00:34:30|473.08|470.28|473.24|470.44|473.57|470.77|473.08|470.28|0
1649723680000|2022-04-12 00:34:40|473.08|470.28|473.24|470.44|473.24|470.44|473.08|470.28|0
1649723710000|2022-04-12 00:35:10|473.08|470.28|473.08|470.28|473.08|470.28|473.08|470.28|0
1649723720000|2022-04-12 00:35:20|473|470.2|473.08|470.28|473.08|470.28|472.84|470.04|0
1649723730000|2022-04-12 00:35:30|472.92|470.12|472.59|469.79|472.92|470.12|472.59|469.79|0
1649723740000|2022-04-12 00:35:40|472.43|469.63|472.59|469.79|472.59|469.79|472.43|469.63|0
1649723750000|2022-04-12 00:35:50|472.92|470.12|472.75|469.95|472.92|470.12|472.75|469.95|0
1649723760000|2022-04-12 00:36:00|472.92|470.12|473.08|470.28|473.08|470.28|472.92|470.12|0
1649723780000|2022-04-12 00:36:20|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1649723790000|2022-04-12 00:36:30|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1649723800000|2022-04-12 00:36:40|473.41|470.61|473.41|470.61|473.41|470.61|473.33|470.53|0
1649723810000|2022-04-12 00:36:50|473.57|470.77|473.57|470.77|473.73|470.93|473.57|470.77|0
1649723820000|2022-04-12 00:37:00|473.41|470.61|473.57|470.77|473.57|470.77|473.41|470.61|0
1649723830000|2022-04-12 00:37:10|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1649723840000|2022-04-12 00:37:20|473.82|471.02|473.9|471.1|473.9|471.1|473.82|471.02|0
1649723850000|2022-04-12 00:37:30|473.73|470.93|474.06|471.26|474.06|471.26|473.73|470.93|0
1649723860000|2022-04-12 00:37:40|473.9|471.1|473.9|471.1|474.06|471.26|473.9|471.1|0
1649723870000|2022-04-12 00:37:50|474.06|471.26|474.06|471.26|474.06|471.26|474.06|471.26|0
1649723880000|2022-04-12 00:38:00|473.9|471.1|473.9|471.1|474.06|471.26|473.9|471.1|0
1649723890000|2022-04-12 00:38:10|474.06|471.26|473.98|471.18|474.06|471.26|473.9|471.1|0
1649723900000|2022-04-12 00:38:20|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1649723910000|2022-04-12 00:38:30|473.9|471.1|473.9|471.1|473.9|471.1|473.9|471.1|0
1649723920000|2022-04-12 00:38:40|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1649723930000|2022-04-12 00:38:50|473.82|471.02|473.9|471.1|473.9|471.1|473.82|471.02|0
1649723950000|2022-04-12 00:39:10|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1649723960000|2022-04-12 00:39:20|473.57|470.77|473.73|470.93|473.73|470.93|473.57|470.77|0
1649723970000|2022-04-12 00:39:30|473.57|470.77|473.73|470.93|473.73|470.93|473.57|470.77|0
1649723980000|2022-04-12 00:39:40|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1649723990000|2022-04-12 00:39:50|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1649724000000|2022-04-12 00:40:00|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1649724010000|2022-04-12 00:40:10|473.73|470.93|473.73|470.93|473.9|471.1|473.73|470.93|0
1649724020000|2022-04-12 00:40:20|473.82|471.02|473.82|471.02|473.9|471.1|473.82|471.02|0
1649724030000|2022-04-12 00:40:30|473.73|470.93|473.73|470.93|473.82|471.02|473.73|470.93|0
1649724040000|2022-04-12 00:40:40|473.57|470.77|473.73|470.93|473.73|470.93|473.57|470.77|0
1649724050000|2022-04-12 00:40:50|473.57|470.77|473.65|470.85|473.73|470.93|473.57|470.77|0
1649724060000|2022-04-12 00:41:00|473.73|470.93|473.9|471.1|473.9|471.1|473.73|470.93|0
1649724070000|2022-04-12 00:41:10|473.98|471.18|473.73|470.93|473.98|471.18|473.73|470.93|0
1649724090000|2022-04-12 00:41:30|473.82|471.02|473.82|471.02|473.82|471.02|473.82|471.02|0
1649724100000|2022-04-12 00:41:40|474.06|471.26|473.9|471.1|474.06|471.26|473.9|471.1|0
1649724110000|2022-04-12 00:41:50|473.73|470.93|473.82|471.02|473.82|471.02|473.73|470.93|0
1649724120000|2022-04-12 00:42:00|473.9|471.1|474.06|471.26|474.06|471.26|473.9|471.1|0
1649724130000|2022-04-12 00:42:10|473.9|471.1|473.9|471.1|473.9|471.1|473.9|471.1|0
1649724140000|2022-04-12 00:42:20|473.73|470.93|473.82|471.02|473.82|471.02|473.73|470.93|0
1649724150000|2022-04-12 00:42:30|473.9|471.1|474.06|471.26|474.06|471.26|473.9|471.1|0
1649724170000|2022-04-12 00:42:50|474.22|471.42|474.06|471.26|474.22|471.42|474.06|471.26|0
1649724180000|2022-04-12 00:43:00|474.22|471.42|474.22|471.42|474.22|471.42|474.22|471.42|0
1649724190000|2022-04-12 00:43:10|474.06|471.26|474.22|471.42|474.22|471.42|474.06|471.26|0
1649724200000|2022-04-12 00:43:20|474.06|471.26|474.06|471.26|474.06|471.26|474.06|471.26|0
1649724210000|2022-04-12 00:43:30|474.14|471.34|474.14|471.34|474.14|471.34|474.14|471.34|0
1649724220000|2022-04-12 00:43:40|474.22|471.42|474.22|471.42|474.22|471.42|474.22|471.42|0
1649724230000|2022-04-12 00:43:50|474.06|471.26|474.22|471.42|474.22|471.42|474.06|471.26|0
1649724240000|2022-04-12 00:44:00|474.39|471.59|474.06|471.26|474.39|471.59|474.06|471.26|0
1649724250000|2022-04-12 00:44:10|474.14|471.34|474.39|471.59|474.39|471.59|474.14|471.34|0
1649724280000|2022-04-12 00:44:40|474.22|471.42|474.39|471.59|474.39|471.59|474.22|471.42|0
1649724300000|2022-04-12 00:45:00|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1649724310000|2022-04-12 00:45:10|475.7|472.9|475.86|473.06|475.86|473.06|475.7|472.9|0
1649724320000|2022-04-12 00:45:20|475.7|472.9|475.53|472.73|475.7|472.9|475.53|472.73|0
1649724330000|2022-04-12 00:45:30|475.7|472.9|475.86|473.06|475.86|473.06|475.7|472.9|0
1649724340000|2022-04-12 00:45:40|476.02|473.22|476.02|473.22|476.02|473.22|476.02|473.22|0
1649724350000|2022-04-12 00:45:50|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1649724360000|2022-04-12 00:46:00|475.86|473.06|476.02|473.22|476.02|473.22|475.86|473.06|0
1649724370000|2022-04-12 00:46:10|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1649724380000|2022-04-12 00:46:20|476.35|473.55|476.19|473.39|476.35|473.55|476.19|473.39|0
1649724390000|2022-04-12 00:46:30|475.86|473.06|475.94|473.14|475.94|473.14|475.86|473.06|0
1649724400000|2022-04-12 00:46:40|475.86|473.06|475.7|472.9|475.86|473.06|475.53|472.73|0
1649724410000|2022-04-12 00:46:50|475.86|473.06|475.7|472.9|475.86|473.06|475.7|472.9|0
1649724420000|2022-04-12 00:47:00|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1649724430000|2022-04-12 00:47:10|476.35|473.55|476.68|473.88|476.68|473.88|476.35|473.55|0
1649724440000|2022-04-12 00:47:20|476.52|473.72|476.35|473.55|476.52|473.72|476.35|473.55|0
1649724450000|2022-04-12 00:47:30|476.19|473.39|476.19|473.39|476.35|473.55|476.19|473.39|0
1649724460000|2022-04-12 00:47:40|476.02|473.22|476.19|473.39|476.19|473.39|476.02|473.22|0
1649724470000|2022-04-12 00:47:50|476.35|473.55|476.52|473.72|476.52|473.72|476.35|473.55|0
1649724480000|2022-04-12 00:48:00|476.35|473.55|476.52|473.72|476.52|473.72|476.35|473.55|0
1649724490000|2022-04-12 00:48:10|476.35|473.55|476.19|473.39|476.35|473.55|476.19|473.39|0
1649724500000|2022-04-12 00:48:20|476.02|473.22|476.02|473.22|476.02|473.22|476.02|473.22|0
1649724510000|2022-04-12 00:48:30|475.86|473.06|475.86|473.06|475.86|473.06|475.86|473.06|0
1649724520000|2022-04-12 00:48:40|476.02|473.22|475.86|473.06|476.02|473.22|475.86|473.06|0
1649724530000|2022-04-12 00:48:50|476.02|473.22|475.86|473.06|476.02|473.22|475.86|473.06|0
1649724550000|2022-04-12 00:49:10|476.02|473.22|476.19|473.39|476.19|473.39|476.02|473.22|0
1649724560000|2022-04-12 00:49:20|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1649724570000|2022-04-12 00:49:30|476.51|473.71|476.19|473.39|476.51|473.71|476.19|473.39|0
1649724580000|2022-04-12 00:49:40|476.35|473.55|476.51|473.71|476.51|473.71|476.27|473.47|0
1649724590000|2022-04-12 00:49:50|476.35|473.55|476.35|473.55|476.35|473.55|476.19|473.39|0
1649724610000|2022-04-12 00:50:10|476.19|473.39|476.51|473.71|476.51|473.71|476.19|473.39|0
1649724630000|2022-04-12 00:50:30|476.68|473.88|477.66|474.86|477.66|474.86|476.68|473.88|0
1649724640000|2022-04-12 00:50:40|477.83|475.03|478.16|475.36|478.16|475.36|477.83|475.03|0
1649724650000|2022-04-12 00:50:50|477.99|475.19|478.32|475.52|478.49|475.69|477.99|475.19|0
1649724660000|2022-04-12 00:51:00|478.16|475.36|477.83|475.03|478.16|475.36|477.66|474.86|0
1649724680000|2022-04-12 00:51:20|477.66|474.86|477.66|474.86|477.66|474.86|477.66|474.86|0
1649724690000|2022-04-12 00:51:30|477.5|474.7|477.5|474.7|477.5|474.7|477.5|474.7|0
1649724700000|2022-04-12 00:51:40|477.66|474.86|477.66|474.86|477.66|474.86|477.66|474.86|0
1649724710000|2022-04-12 00:51:50|477.83|475.03|477.5|474.7|477.83|475.03|477.5|474.7|0
1649724720000|2022-04-12 00:52:00|477.66|474.86|477.5|474.7|477.66|474.86|477.5|474.7|0
1649724730000|2022-04-12 00:52:10|477.33|474.53|477.33|474.53|477.33|474.53|477.33|474.53|0
1649724740000|2022-04-12 00:52:20|477.5|474.7|477.33|474.53|477.66|474.86|477.33|474.53|0
1649724750000|2022-04-12 00:52:30|477.5|474.7|477.5|474.7|477.5|474.7|477.5|474.7|0
1649724760000|2022-04-12 00:52:40|477.66|474.86|477.66|474.86|477.66|474.86|477.66|474.86|0
1649724770000|2022-04-12 00:52:50|477.83|475.03|477.99|475.19|477.99|475.19|477.83|475.03|0
1649724780000|2022-04-12 00:53:00|478.16|475.36|478.16|475.36|478.16|475.36|478.16|475.36|0
1649724790000|2022-04-12 00:53:10|477.99|475.19|477.99|475.19|477.99|475.19|477.99|475.19|0
1649724800000|2022-04-12 00:53:20|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1649724830000|2022-04-12 00:53:50|477.66|474.86|477.83|475.03|477.83|475.03|477.66|474.86|0
1649724850000|2022-04-12 00:54:10|477.99|475.19|477.83|475.03|477.99|475.19|477.66|474.86|0
1649724860000|2022-04-12 00:54:20|477.91|475.11|477.99|475.19|477.99|475.19|477.83|475.03|0
1649724870000|2022-04-12 00:54:30|478.24|475.44|478.32|475.52|478.32|475.52|478.16|475.36|0
1649724900000|2022-04-12 00:55:00|478.81|476.01|478.48|475.68|478.81|476.01|478.32|475.52|0
1649724910000|2022-04-12 00:55:10|478.65|475.85|478.48|475.68|478.65|475.85|478.48|475.68|0
1649724920000|2022-04-12 00:55:20|478.81|476.01|478.98|476.18|478.98|476.18|478.81|476.01|0
1649724940000|2022-04-12 00:55:40|479.8|477|480.3|477.5|480.3|477.5|479.8|477|0
1649724950000|2022-04-12 00:55:50|480.13|477.33|480.3|477.5|480.3|477.5|480.13|477.33|0
1649724960000|2022-04-12 00:56:00|480.46|477.66|480.46|477.66|480.46|477.66|480.38|477.58|0
1649724970000|2022-04-12 00:56:10|480.3|477.5|479.97|477.17|480.3|477.5|479.97|477.17|0
1649724980000|2022-04-12 00:56:20|480.13|477.33|480.63|477.83|480.63|477.83|480.13|477.33|0
1649724990000|2022-04-12 00:56:30|480.96|478.16|480.96|478.16|480.96|478.16|480.96|478.16|0
1649725000000|2022-04-12 00:56:40|480.88|478.08|481.12|478.32|481.12|478.32|480.79|477.99|0
1649725010000|2022-04-12 00:56:50|480.96|478.16|480.96|478.16|481.12|478.32|480.96|478.16|0
1649725020000|2022-04-12 00:57:00|481.04|478.24|481.29|478.49|481.29|478.49|481.04|478.24|0
1649725030000|2022-04-12 00:57:10|480.96|478.16|480.79|477.99|480.96|478.16|480.79|477.99|0
1649725040000|2022-04-12 00:57:20|480.71|477.91|480.79|477.99|480.79|477.99|480.71|477.91|0
1649725050000|2022-04-12 00:57:30|480.96|478.16|480.96|478.16|480.96|478.16|480.96|478.16|0
1649725060000|2022-04-12 00:57:40|480.88|478.08|480.79|477.99|480.88|478.08|480.63|477.83|0
1649725070000|2022-04-12 00:57:50|480.96|478.16|481.04|478.24|481.04|478.24|480.96|478.16|0
1649725080000|2022-04-12 00:58:00|480.96|478.16|481.12|478.32|481.12|478.32|480.96|478.16|0
1649725090000|2022-04-12 00:58:10|481.29|478.49|481.12|478.32|481.29|478.49|481.12|478.32|0
1649725100000|2022-04-12 00:58:20|481.29|478.49|481.29|478.49|481.29|478.49|481.29|478.49|0
1649725110000|2022-04-12 00:58:30|481.45|478.65|481.29|478.49|481.45|478.65|481.29|478.49|0
1649725120000|2022-04-12 00:58:40|481.45|478.65|481.12|478.32|481.45|478.65|481.12|478.32|0
1649725130000|2022-04-12 00:58:50|480.96|478.16|480.96|478.16|480.96|478.16|480.96|478.16|0
1649725160000|2022-04-12 00:59:20|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649725180000|2022-04-12 00:59:40|480.79|477.99|480.79|477.99|480.88|478.08|480.79|477.99|0
1649725190000|2022-04-12 00:59:50|480.95|478.15|480.79|477.99|480.95|478.15|480.79|477.99|0
1649725200000|2022-04-12 01:00:00|480.95|478.15|480.79|477.99|481.12|478.32|480.79|477.99|0
1649725210000|2022-04-12 01:00:10|480.62|477.82|480.46|477.66|480.62|477.82|480.46|477.66|0
1649725220000|2022-04-12 01:00:20|480.29|477.49|480.29|477.49|480.46|477.66|480.29|477.49|0
1649725230000|2022-04-12 01:00:30|480.13|477.33|480.13|477.33|480.13|477.33|480.13|477.33|0
1649725240000|2022-04-12 01:00:40|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1649725250000|2022-04-12 01:00:50|480.29|477.49|481.45|478.65|481.45|478.65|480.29|477.49|0
1649725260000|2022-04-12 01:01:00|481.54|478.74|481.61|478.81|481.61|478.81|481.54|478.74|0
1649725270000|2022-04-12 01:01:10|481.45|478.65|481.45|478.65|481.45|478.65|481.12|478.32|0
1649725280000|2022-04-12 01:01:20|481.61|478.81|481.28|478.48|481.61|478.81|481.28|478.48|0
1649725290000|2022-04-12 01:01:30|481.12|478.32|481.61|478.81|481.61|478.81|481.12|478.32|0
1649725320000|2022-04-12 01:02:00|481.54|478.74|481.28|478.48|481.61|478.81|481.28|478.48|0
1649725330000|2022-04-12 01:02:10|481.2|478.4|480.79|477.99|481.2|478.4|480.79|477.99|0
1649725340000|2022-04-12 01:02:20|480.95|478.15|481.04|478.24|481.12|478.32|480.95|478.15|0
1649725350000|2022-04-12 01:02:30|481.12|478.32|481.12|478.32|481.28|478.48|481.12|478.32|0
1649725360000|2022-04-12 01:02:40|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649725370000|2022-04-12 01:02:50|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1649725380000|2022-04-12 01:03:00|481.28|478.48|481.12|478.32|481.28|478.48|481.12|478.32|0
1649725390000|2022-04-12 01:03:10|481.28|478.48|480.95|478.15|481.28|478.48|480.95|478.15|0
1649725410000|2022-04-12 01:03:30|480.79|477.99|480.95|478.15|480.95|478.15|480.79|477.99|0
1649725430000|2022-04-12 01:03:50|480.79|477.99|480.95|478.15|480.95|478.15|480.79|477.99|0
1649725440000|2022-04-12 01:04:00|480.79|477.99|480.79|477.99|480.79|477.99|480.71|477.91|0
1649725450000|2022-04-12 01:04:10|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649725460000|2022-04-12 01:04:20|480.46|477.66|480.62|477.82|480.79|477.99|480.46|477.66|0
1649725470000|2022-04-12 01:04:30|480.46|477.66|480.62|477.82|480.62|477.82|480.46|477.66|0
1649725480000|2022-04-12 01:04:40|480.79|477.99|480.46|477.66|480.79|477.99|480.46|477.66|0
1649725500000|2022-04-12 01:05:00|480.54|477.74|480.46|477.66|480.62|477.82|480.46|477.66|0
1649725510000|2022-04-12 01:05:10|480.62|477.82|480.54|477.74|480.62|477.82|480.46|477.66|0
1649725520000|2022-04-12 01:05:20|480.62|477.82|480.95|478.15|480.95|478.15|480.62|477.82|0
1649725540000|2022-04-12 01:05:40|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1649725550000|2022-04-12 01:05:50|480.95|478.15|480.79|477.99|480.95|478.15|480.62|477.82|0
1649725560000|2022-04-12 01:06:00|480.62|477.82|480.46|477.66|480.62|477.82|480.46|477.66|0
1649725570000|2022-04-12 01:06:10|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1649725590000|2022-04-12 01:06:30|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649725600000|2022-04-12 01:06:40|480.79|477.99|480.79|477.99|480.79|477.99|480.79|477.99|0
1649725610000|2022-04-12 01:06:50|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649725620000|2022-04-12 01:07:00|480.79|477.99|480.62|477.82|480.79|477.99|480.62|477.82|0
1649725630000|2022-04-12 01:07:10|480.79|477.99|481.12|478.32|481.12|478.32|480.79|477.99|0
1649725640000|2022-04-12 01:07:20|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1649725650000|2022-04-12 01:07:30|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1649725660000|2022-04-12 01:07:40|481.28|478.48|481.12|478.32|481.28|478.48|481.12|478.32|0
1649725670000|2022-04-12 01:07:50|480.79|477.99|480.79|477.99|480.79|477.99|480.79|477.99|0
1649725680000|2022-04-12 01:08:00|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649725690000|2022-04-12 01:08:10|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1649725700000|2022-04-12 01:08:20|480.71|477.91|480.79|477.99|480.79|477.99|480.71|477.91|0
1649725710000|2022-04-12 01:08:30|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1649725720000|2022-04-12 01:08:40|480.46|477.66|480.29|477.49|480.46|477.66|480.29|477.49|0
1649725730000|2022-04-12 01:08:50|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1649725750000|2022-04-12 01:09:10|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1649725760000|2022-04-12 01:09:20|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1649725770000|2022-04-12 01:09:30|480.29|477.49|480.46|477.66|480.46|477.66|480.29|477.49|0
1649725780000|2022-04-12 01:09:40|480.62|477.82|480.79|477.99|480.79|477.99|480.62|477.82|0
1649725790000|2022-04-12 01:09:50|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1649725820000|2022-04-12 01:10:20|480.79|477.99|480.87|478.07|480.87|478.07|480.79|477.99|0
1649725830000|2022-04-12 01:10:30|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649725840000|2022-04-12 01:10:40|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1649725850000|2022-04-12 01:10:50|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649725860000|2022-04-12 01:11:00|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1649725870000|2022-04-12 01:11:10|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1649725890000|2022-04-12 01:11:30|481.12|478.32|480.95|478.15|481.12|478.32|480.95|478.15|0
1649725910000|2022-04-12 01:11:50|480.79|477.99|480.79|477.99|480.79|477.99|480.79|477.99|0
1649725930000|2022-04-12 01:12:10|481.28|478.48|481.28|478.48|481.28|478.48|481.12|478.32|0
1649725940000|2022-04-12 01:12:20|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1649725950000|2022-04-12 01:12:30|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649725960000|2022-04-12 01:12:40|480.79|477.99|480.95|478.15|480.95|478.15|480.79|477.99|0
1649725970000|2022-04-12 01:12:50|480.79|477.99|480.79|477.99|480.79|477.99|480.79|477.99|0
1649725980000|2022-04-12 01:13:00|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649725990000|2022-04-12 01:13:10|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1649726000000|2022-04-12 01:13:20|481.04|478.24|480.95|478.15|481.04|478.24|480.95|478.15|0
1649726010000|2022-04-12 01:13:30|481.12|478.32|480.95|478.15|481.12|478.32|480.95|478.15|0
1649726030000|2022-04-12 01:13:50|481.12|478.32|481.12|478.32|481.12|478.32|480.95|478.15|0
1649726040000|2022-04-12 01:14:00|480.95|478.15|481.11|478.31|481.2|478.4|480.95|478.15|0
1649726050000|2022-04-12 01:14:10|481.04|478.24|481.04|478.24|481.04|478.24|481.04|478.24|0
1649726060000|2022-04-12 01:14:20|481.11|478.31|480.95|478.15|481.11|478.31|480.95|478.15|0
1649726090000|2022-04-12 01:14:50|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1649726100000|2022-04-12 01:15:00|480.95|478.15|480.62|477.82|480.95|478.15|480.62|477.82|0
1649726120000|2022-04-12 01:15:20|480.45|477.65|480.45|477.65|480.45|477.65|480.29|477.49|0
1649726130000|2022-04-12 01:15:30|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1649726140000|2022-04-12 01:15:40|480.78|477.98|480.78|477.98|480.78|477.98|480.62|477.82|0
1649726150000|2022-04-12 01:15:50|480.95|478.15|480.95|478.15|480.95|478.15|480.78|477.98|0
1649726180000|2022-04-12 01:16:20|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1649726200000|2022-04-12 01:16:40|480.95|478.15|481.11|478.31|481.11|478.31|480.95|478.15|0
1649726210000|2022-04-12 01:16:50|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1649726220000|2022-04-12 01:17:00|481.2|478.4|481.11|478.31|481.28|478.48|481.11|478.31|0
1649726230000|2022-04-12 01:17:10|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649726240000|2022-04-12 01:17:20|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1649726250000|2022-04-12 01:17:30|480.78|477.98|480.45|477.65|480.78|477.98|480.45|477.65|0
1649726260000|2022-04-12 01:17:40|480.62|477.82|480.45|477.65|480.62|477.82|480.45|477.65|0
1649726270000|2022-04-12 01:17:50|480.54|477.74|480.45|477.65|480.62|477.82|480.45|477.65|0
1649726280000|2022-04-12 01:18:00|480.78|477.98|480.62|477.82|480.78|477.98|480.62|477.82|0
1649726300000|2022-04-12 01:18:20|480.7|477.9|480.62|477.82|480.7|477.9|480.62|477.82|0
1649726310000|2022-04-12 01:18:30|480.54|477.74|480.62|477.82|480.62|477.82|480.54|477.74|0
1649726330000|2022-04-12 01:18:50|480.78|477.98|480.62|477.82|480.78|477.98|480.62|477.82|0
1649726340000|2022-04-12 01:19:00|480.78|477.98|480.62|477.82|480.78|477.98|480.62|477.82|0
1649726350000|2022-04-12 01:19:10|480.78|477.98|480.78|477.98|480.78|477.98|480.78|477.98|0
1649726360000|2022-04-12 01:19:20|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1649726370000|2022-04-12 01:19:30|480.78|477.98|480.78|477.98|480.78|477.98|480.78|477.98|0
1649726380000|2022-04-12 01:19:40|480.95|478.15|480.78|477.98|480.95|478.15|480.78|477.98|0
1649726390000|2022-04-12 01:19:50|480.95|478.15|481.11|478.31|481.11|478.31|480.95|478.15|0
1649726400000|2022-04-12 01:20:00|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1649726410000|2022-04-12 01:20:10|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1649726420000|2022-04-12 01:20:20|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649726430000|2022-04-12 01:20:30|480.87|478.07|480.78|477.98|480.87|478.07|480.78|477.98|0
1649726440000|2022-04-12 01:20:40|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649726450000|2022-04-12 01:20:50|480.78|477.98|480.62|477.82|480.78|477.98|480.62|477.82|0
1649726460000|2022-04-12 01:21:00|480.95|478.15|480.78|477.98|480.95|478.15|480.62|477.82|0
1649726470000|2022-04-12 01:21:10|480.62|477.82|480.45|477.65|480.62|477.82|480.45|477.65|0
1649726480000|2022-04-12 01:21:20|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1649726490000|2022-04-12 01:21:30|480.54|477.74|480.45|477.65|480.54|477.74|480.45|477.65|0
1649726500000|2022-04-12 01:21:40|480.78|477.98|480.45|477.65|480.78|477.98|480.45|477.65|0
1649726510000|2022-04-12 01:21:50|480.54|477.74|480.29|477.49|480.54|477.74|480.29|477.49|0
1649726530000|2022-04-12 01:22:10|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1649726540000|2022-04-12 01:22:20|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1649726550000|2022-04-12 01:22:30|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1649726560000|2022-04-12 01:22:40|480.62|477.82|480.78|477.98|480.78|477.98|480.62|477.82|0
1649726570000|2022-04-12 01:22:50|480.95|478.15|480.87|478.07|480.95|478.15|480.87|478.07|0
1649726580000|2022-04-12 01:23:00|480.78|477.98|481.11|478.31|481.11|478.31|480.78|477.98|0
1649726590000|2022-04-12 01:23:10|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649726600000|2022-04-12 01:23:20|481.11|478.31|480.95|478.15|481.11|478.31|480.95|478.15|0
1649726610000|2022-04-12 01:23:30|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1649726620000|2022-04-12 01:23:40|481.2|478.4|481.11|478.31|481.2|478.4|481.11|478.31|0
1649726630000|2022-04-12 01:23:50|481.2|478.4|481.28|478.48|481.28|478.48|481.2|478.4|0
1649726640000|2022-04-12 01:24:00|481.11|478.31|481.28|478.48|481.28|478.48|481.11|478.31|0
1649726670000|2022-04-12 01:24:30|481.11|478.31|481.28|478.48|481.28|478.48|481.11|478.31|0
1649726700000|2022-04-12 01:25:00|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1649726710000|2022-04-12 01:25:10|481.94|479.14|482.27|479.47|482.27|479.47|481.94|479.14|0
1649726720000|2022-04-12 01:25:20|482.1|479.3|482.6|479.8|482.6|479.8|482.1|479.3|0
1649726730000|2022-04-12 01:25:30|482.76|479.96|482.6|479.8|482.76|479.96|482.6|479.8|0
1649726750000|2022-04-12 01:25:50|482.76|479.96|482.93|480.13|482.93|480.13|482.76|479.96|0
1649726760000|2022-04-12 01:26:00|483.09|480.29|483.09|480.29|483.09|480.29|483.09|480.29|0
1649726770000|2022-04-12 01:26:10|482.93|480.13|482.93|480.13|483.09|480.29|482.93|480.13|0
1649726780000|2022-04-12 01:26:20|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1649726790000|2022-04-12 01:26:30|482.93|480.13|482.6|479.8|482.93|480.13|482.6|479.8|0
1649726800000|2022-04-12 01:26:40|482.52|479.72|482.43|479.63|482.52|479.72|482.43|479.63|0
1649726810000|2022-04-12 01:26:50|482.6|479.8|482.27|479.47|482.6|479.8|482.27|479.47|0
1649726820000|2022-04-12 01:27:00|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1649726830000|2022-04-12 01:27:10|482.27|479.47|482.1|479.3|482.27|479.47|482.1|479.3|0
1649726840000|2022-04-12 01:27:20|482.27|479.47|482.1|479.3|482.27|479.47|482.1|479.3|0
1649726850000|2022-04-12 01:27:30|482.27|479.47|482.1|479.3|482.27|479.47|482.1|479.3|0
1649726860000|2022-04-12 01:27:40|481.94|479.14|481.94|479.14|481.94|479.14|481.94|479.14|0
1649726870000|2022-04-12 01:27:50|482.1|479.3|481.94|479.14|482.1|479.3|481.94|479.14|0
1649726880000|2022-04-12 01:28:00|482.1|479.3|482.27|479.47|482.27|479.47|482.1|479.3|0
1649726890000|2022-04-12 01:28:10|481.94|479.14|481.86|479.06|481.94|479.14|481.86|479.06|0
1649726900000|2022-04-12 01:28:20|481.94|479.14|481.94|479.14|481.94|479.14|481.94|479.14|0
1649726910000|2022-04-12 01:28:30|482.1|479.3|482.1|479.3|482.1|479.3|482.1|479.3|0
1649726920000|2022-04-12 01:28:40|482.19|479.39|482.1|479.3|482.19|479.39|482.1|479.3|0
1649726930000|2022-04-12 01:28:50|481.94|479.14|481.77|478.97|481.94|479.14|481.77|478.97|0
1649726940000|2022-04-12 01:29:00|481.94|479.14|481.94|479.14|481.94|479.14|481.86|479.06|0
1649726950000|2022-04-12 01:29:10|481.86|479.06|481.77|478.97|481.86|479.06|481.77|478.97|0
1649726960000|2022-04-12 01:29:20|481.61|478.81|481.94|479.14|481.94|479.14|481.61|478.81|0
1649726970000|2022-04-12 01:29:30|481.86|479.06|482.1|479.3|482.1|479.3|481.86|479.06|0
1649726980000|2022-04-12 01:29:40|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1649726990000|2022-04-12 01:29:50|482.35|479.55|482.43|479.63|482.43|479.63|482.35|479.55|0
1649727000000|2022-04-12 01:30:00|482.1|479.3|481.94|479.14|482.1|479.3|481.94|479.14|0
1649727010000|2022-04-12 01:30:10|481.77|478.97|481.44|478.64|481.77|478.97|481.44|478.64|0
1649727020000|2022-04-12 01:30:20|481.27|478.47|480.94|478.14|481.27|478.47|480.94|478.14|0
1649727030000|2022-04-12 01:30:30|480.78|477.98|480.94|478.14|480.94|478.14|480.78|477.98|0
1649727040000|2022-04-12 01:30:40|481.11|478.31|481.27|478.47|481.27|478.47|480.78|477.98|0
1649727050000|2022-04-12 01:30:50|481.6|478.8|482.1|479.3|482.1|479.3|481.6|478.8|0
1649727060000|2022-04-12 01:31:00|482.35|479.55|481.93|479.13|482.43|479.63|481.93|479.13|0
1649727070000|2022-04-12 01:31:10|482.1|479.3|482.27|479.47|482.27|479.47|482.1|479.3|0
1649727080000|2022-04-12 01:31:20|482.35|479.55|482.43|479.63|482.43|479.63|482.35|479.55|0
1649727090000|2022-04-12 01:31:30|482.27|479.47|482.6|479.8|482.6|479.8|482.27|479.47|0
1649727100000|2022-04-12 01:31:40|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1649727110000|2022-04-12 01:31:50|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1649727120000|2022-04-12 01:32:00|482.76|479.96|482.6|479.8|482.76|479.96|482.6|479.8|0
1649727130000|2022-04-12 01:32:10|482.76|479.96|482.6|479.8|482.76|479.96|482.6|479.8|0
1649727140000|2022-04-12 01:32:20|482.43|479.63|482.76|479.96|482.76|479.96|482.43|479.63|0
1649727170000|2022-04-12 01:32:50|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1649727190000|2022-04-12 01:33:10|482.43|479.63|481.93|479.13|482.43|479.63|481.93|479.13|0
1649727200000|2022-04-12 01:33:20|481.6|478.8|481.77|478.97|481.77|478.97|481.6|478.8|0
1649727210000|2022-04-12 01:33:30|481.6|478.8|481.77|478.97|481.77|478.97|481.6|478.8|0
1649727220000|2022-04-12 01:33:40|481.93|479.13|481.93|479.13|481.93|479.13|481.77|478.97|0
1649727230000|2022-04-12 01:33:50|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1649727240000|2022-04-12 01:34:00|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649727250000|2022-04-12 01:34:10|481.85|479.05|481.93|479.13|481.93|479.13|481.85|479.05|0
1649727260000|2022-04-12 01:34:20|481.77|478.97|481.6|478.8|481.77|478.97|481.6|478.8|0
1649727270000|2022-04-12 01:34:30|481.44|478.64|481.77|478.97|481.77|478.97|481.44|478.64|0
1649727280000|2022-04-12 01:34:40|481.69|478.89|481.77|478.97|481.77|478.97|481.69|478.89|0
1649727290000|2022-04-12 01:34:50|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649727300000|2022-04-12 01:35:00|481.77|478.97|482.26|479.46|482.26|479.46|481.77|478.97|0
1649727310000|2022-04-12 01:35:10|482.43|479.63|481.77|478.97|482.43|479.63|481.77|478.97|0
1649727320000|2022-04-12 01:35:20|481.44|478.64|481.93|479.13|481.93|479.13|481.44|478.64|0
1649727330000|2022-04-12 01:35:30|481.85|479.05|481.6|478.8|481.85|479.05|481.6|478.8|0
1649727340000|2022-04-12 01:35:40|481.77|478.97|481.77|478.97|481.93|479.13|481.77|478.97|0
1649727350000|2022-04-12 01:35:50|481.85|479.05|481.77|478.97|481.85|479.05|481.6|478.8|0
1649727360000|2022-04-12 01:36:00|481.6|478.8|481.27|478.47|481.6|478.8|481.27|478.47|0
1649727370000|2022-04-12 01:36:10|481.11|478.31|481.27|478.47|481.27|478.47|481.11|478.31|0
1649727380000|2022-04-12 01:36:20|481.11|478.31|480.78|477.98|481.11|478.31|480.78|477.98|0
1649727390000|2022-04-12 01:36:30|480.94|478.14|481.03|478.23|481.11|478.31|480.94|478.14|0
1649727400000|2022-04-12 01:36:40|481.11|478.31|480.94|478.14|481.11|478.31|480.94|478.14|0
1649727410000|2022-04-12 01:36:50|480.86|478.06|481.11|478.31|481.11|478.31|480.86|478.06|0
1649727420000|2022-04-12 01:37:00|481.27|478.47|481.93|479.13|481.93|479.13|481.27|478.47|0
1649727430000|2022-04-12 01:37:10|481.77|478.97|481.6|478.8|481.77|478.97|481.6|478.8|0
1649727440000|2022-04-12 01:37:20|481.77|478.97|481.6|478.8|481.77|478.97|481.6|478.8|0
1649727450000|2022-04-12 01:37:30|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1649727460000|2022-04-12 01:37:40|481.69|478.89|481.77|478.97|481.77|478.97|481.6|478.8|0
1649727470000|2022-04-12 01:37:50|481.6|478.8|481.77|478.97|481.77|478.97|481.6|478.8|0
1649727490000|2022-04-12 01:38:10|481.6|478.8|481.52|478.72|481.6|478.8|481.44|478.64|0
1649727500000|2022-04-12 01:38:20|481.44|478.64|481.6|478.8|481.6|478.8|481.44|478.64|0
1649727510000|2022-04-12 01:38:30|481.44|478.64|481.6|478.8|481.6|478.8|481.44|478.64|0
1649727530000|2022-04-12 01:38:50|481.44|478.64|481.6|478.8|481.6|478.8|481.44|478.64|0
1649727540000|2022-04-12 01:39:00|481.52|478.72|481.6|478.8|481.6|478.8|481.52|478.72|0
1649727550000|2022-04-12 01:39:10|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1649727560000|2022-04-12 01:39:20|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649727570000|2022-04-12 01:39:30|482.1|479.3|482.26|479.46|482.26|479.46|482.1|479.3|0
1649727580000|2022-04-12 01:39:40|482.43|479.63|482.26|479.46|482.43|479.63|482.26|479.46|0
1649727590000|2022-04-12 01:39:50|482.43|479.63|482.26|479.46|482.43|479.63|482.26|479.46|0
1649727600000|2022-04-12 01:40:00|482.35|479.55|482.43|479.63|482.43|479.63|482.35|479.55|0
1649727610000|2022-04-12 01:40:10|482.35|479.55|482.1|479.3|482.35|479.55|482.1|479.3|0
1649727620000|2022-04-12 01:40:20|481.93|479.13|482.02|479.22|482.1|479.3|481.93|479.13|0
1649727630000|2022-04-12 01:40:30|482.1|479.3|482.26|479.46|482.26|479.46|482.1|479.3|0
1649727640000|2022-04-12 01:40:40|482.43|479.63|482.59|479.79|482.59|479.79|482.43|479.63|0
1649727650000|2022-04-12 01:40:50|482.76|479.96|482.76|479.96|482.76|479.96|482.59|479.79|0
1649727660000|2022-04-12 01:41:00|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1649727670000|2022-04-12 01:41:10|482.68|479.88|482.59|479.79|482.76|479.96|482.59|479.79|0
1649727680000|2022-04-12 01:41:20|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1649727690000|2022-04-12 01:41:30|482.76|479.96|482.43|479.63|482.76|479.96|482.43|479.63|0
1649727700000|2022-04-12 01:41:40|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1649727710000|2022-04-12 01:41:50|482.59|479.79|482.59|479.79|482.59|479.79|482.43|479.63|0
1649727720000|2022-04-12 01:42:00|482.51|479.71|482.59|479.79|482.59|479.79|482.51|479.71|0
1649727730000|2022-04-12 01:42:10|482.76|479.96|482.59|479.79|482.76|479.96|482.59|479.79|0
1649727770000|2022-04-12 01:42:50|482.76|479.96|482.76|479.96|482.92|480.12|482.76|479.96|0
1649727780000|2022-04-12 01:43:00|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1649727790000|2022-04-12 01:43:10|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1649727800000|2022-04-12 01:43:20|483.59|480.79|483.09|480.29|483.59|480.79|482.92|480.12|0
1649727810000|2022-04-12 01:43:30|483.25|480.45|483.42|480.62|483.42|480.62|483.25|480.45|0
1649727820000|2022-04-12 01:43:40|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1649727830000|2022-04-12 01:43:50|483.42|480.62|483.51|480.71|483.51|480.71|483.42|480.62|0
1649727840000|2022-04-12 01:44:00|483.42|480.62|483.25|480.45|483.42|480.62|483.25|480.45|0
1649727850000|2022-04-12 01:44:10|483.09|480.29|483.09|480.29|483.09|480.29|483.09|480.29|0
1649727860000|2022-04-12 01:44:20|482.92|480.12|482.59|479.79|482.92|480.12|482.59|479.79|0
1649727870000|2022-04-12 01:44:30|482.43|479.63|482.76|479.96|482.76|479.96|482.43|479.63|0
1649727880000|2022-04-12 01:44:40|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1649727890000|2022-04-12 01:44:50|482.51|479.71|482.43|479.63|482.51|479.71|482.43|479.63|0
1649727900000|2022-04-12 01:45:00|482.59|479.79|482.76|479.96|482.92|480.12|482.59|479.79|0
1649727910000|2022-04-12 01:45:10|482.92|480.12|482.92|480.12|482.92|480.12|482.76|479.96|0
1649727920000|2022-04-12 01:45:20|482.76|479.96|482.59|479.79|482.76|479.96|482.59|479.79|0
1649727930000|2022-04-12 01:45:30|482.76|479.96|482.76|479.96|482.92|480.12|482.76|479.96|0
1649727940000|2022-04-12 01:45:40|482.92|480.12|483.01|480.21|483.09|480.29|482.92|480.12|0
1649727950000|2022-04-12 01:45:50|482.92|480.12|483.25|480.45|483.25|480.45|482.92|480.12|0
1649727960000|2022-04-12 01:46:00|483.09|480.29|482.92|480.12|483.25|480.45|482.92|480.12|0
1649727970000|2022-04-12 01:46:10|482.76|479.96|483.09|480.29|483.09|480.29|482.76|479.96|0
1649727980000|2022-04-12 01:46:20|482.92|480.12|483.09|480.29|483.09|480.29|482.92|480.12|0
1649727990000|2022-04-12 01:46:30|483.01|480.21|483.09|480.29|483.09|480.29|483.01|480.21|0
1649728000000|2022-04-12 01:46:40|482.92|480.12|482.76|479.96|482.92|480.12|482.76|479.96|0
1649728010000|2022-04-12 01:46:50|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1649728020000|2022-04-12 01:47:00|483.09|480.29|483.09|480.29|483.09|480.29|483.09|480.29|0
1649728030000|2022-04-12 01:47:10|482.92|480.12|482.92|480.12|482.92|480.12|482.76|479.96|0
1649728040000|2022-04-12 01:47:20|482.76|479.96|482.92|480.12|482.92|480.12|482.76|479.96|0
1649728050000|2022-04-12 01:47:30|482.84|480.04|482.76|479.96|482.92|480.12|482.76|479.96|0
1649728060000|2022-04-12 01:47:40|482.59|479.79|482.59|479.79|482.76|479.96|482.59|479.79|0
1649728070000|2022-04-12 01:47:50|482.76|479.96|482.76|479.96|482.76|479.96|482.68|479.88|0
1649728080000|2022-04-12 01:48:00|482.59|479.79|482.59|479.79|482.59|479.79|482.51|479.71|0
1649728090000|2022-04-12 01:48:10|482.43|479.63|482.59|479.79|482.59|479.79|482.43|479.63|0
1649728100000|2022-04-12 01:48:20|482.76|479.96|482.59|479.79|482.76|479.96|482.59|479.79|0
1649728110000|2022-04-12 01:48:30|482.35|479.55|482.26|479.46|482.35|479.55|482.26|479.46|0
1649728120000|2022-04-12 01:48:40|482.09|479.29|482.42|479.62|482.42|479.62|482.09|479.29|0
1649728130000|2022-04-12 01:48:50|482.35|479.55|482.42|479.62|482.42|479.62|482.35|479.55|0
1649728140000|2022-04-12 01:49:00|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1649728150000|2022-04-12 01:49:10|482.76|479.96|482.76|479.96|482.76|479.96|482.68|479.88|0
1649728170000|2022-04-12 01:49:30|482.92|480.12|482.76|479.96|482.92|480.12|482.76|479.96|0
1649728180000|2022-04-12 01:49:40|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1649728190000|2022-04-12 01:49:50|482.84|480.04|482.92|480.12|482.92|480.12|482.84|480.04|0
1649728200000|2022-04-12 01:50:00|483.01|480.21|483.09|480.29|483.09|480.29|482.92|480.12|0
1649728220000|2022-04-12 01:50:20|483.01|480.21|483.09|480.29|483.25|480.45|483.01|480.21|0
1649728230000|2022-04-12 01:50:30|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1649728240000|2022-04-12 01:50:40|483.17|480.37|483.09|480.29|483.25|480.45|483.09|480.29|0
1649728250000|2022-04-12 01:50:50|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1649728260000|2022-04-12 01:51:00|483.09|480.29|483.58|480.78|483.58|480.78|483.09|480.29|0
1649728270000|2022-04-12 01:51:10|483.42|480.62|483.58|480.78|483.58|480.78|483.42|480.62|0
1649728280000|2022-04-12 01:51:20|483.34|480.54|483.17|480.37|483.34|480.54|483.17|480.37|0
1649728290000|2022-04-12 01:51:30|483.25|480.45|483.42|480.62|483.42|480.62|483.25|480.45|0
1649728300000|2022-04-12 01:51:40|483.25|480.45|483.25|480.45|483.25|480.45|483.09|480.29|0
1649728310000|2022-04-12 01:51:50|483.42|480.62|483.42|480.62|483.42|480.62|483.42|480.62|0
1649728320000|2022-04-12 01:52:00|483.25|480.45|482.75|479.95|483.25|480.45|482.75|479.95|0
1649728340000|2022-04-12 01:52:20|482.92|480.12|483.09|480.29|483.09|480.29|482.92|480.12|0
1649728350000|2022-04-12 01:52:30|483.42|480.62|483.25|480.45|483.42|480.62|483.25|480.45|0
1649728360000|2022-04-12 01:52:40|483.42|480.62|483.42|480.62|483.42|480.62|483.25|480.45|0
1649728390000|2022-04-12 01:53:10|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1649728400000|2022-04-12 01:53:20|483.08|480.28|483.42|480.62|483.42|480.62|483.08|480.28|0
1649728420000|2022-04-12 01:53:40|483.58|480.78|483.58|480.78|483.58|480.78|483.42|480.62|0
1649728430000|2022-04-12 01:53:50|483.75|480.95|484.24|481.44|484.41|481.61|483.75|480.95|0
1649728440000|2022-04-12 01:54:00|484.08|481.28|484.24|481.44|484.41|481.61|484.08|481.28|0
1649728450000|2022-04-12 01:54:10|484.08|481.28|484.41|481.61|484.41|481.61|484.08|481.28|0
1649728460000|2022-04-12 01:54:20|484.74|481.94|484.41|481.61|484.74|481.94|484.41|481.61|0
1649728480000|2022-04-12 01:54:40|484.58|481.78|484.41|481.61|484.58|481.78|484.41|481.61|0
1649728490000|2022-04-12 01:54:50|484.58|481.78|484.74|481.94|484.74|481.94|484.58|481.78|0
1649728500000|2022-04-12 01:55:00|484.58|481.78|484.41|481.61|484.74|481.94|484.41|481.61|0
1649728510000|2022-04-12 01:55:10|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1649728520000|2022-04-12 01:55:20|484.08|481.28|483.91|481.11|484.08|481.28|483.91|481.11|0
1649728530000|2022-04-12 01:55:30|484.08|481.28|484.41|481.61|484.41|481.61|484.08|481.28|0
1649728540000|2022-04-12 01:55:40|484.57|481.77|484.57|481.77|484.57|481.77|484.57|481.77|0
1649728550000|2022-04-12 01:55:50|484.74|481.94|484.57|481.77|484.74|481.94|484.57|481.77|0
1649728560000|2022-04-12 01:56:00|484.41|481.61|484.41|481.61|484.57|481.77|484.41|481.61|0
1649728570000|2022-04-12 01:56:10|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1649728590000|2022-04-12 01:56:30|484.41|481.61|484.41|481.61|484.41|481.61|484.41|481.61|0
1649728600000|2022-04-12 01:56:40|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1649728610000|2022-04-12 01:56:50|484.33|481.53|484.41|481.61|484.41|481.61|484.33|481.53|0
1649728620000|2022-04-12 01:57:00|484.33|481.53|484.57|481.77|484.57|481.77|484.33|481.53|0
1649728630000|2022-04-12 01:57:10|484.74|481.94|484.74|481.94|484.74|481.94|484.74|481.94|0
1649728650000|2022-04-12 01:57:30|484.91|482.11|484.74|481.94|484.91|482.11|484.74|481.94|0
1649728660000|2022-04-12 01:57:40|484.91|482.11|484.91|482.11|484.91|482.11|484.74|481.94|0
1649728670000|2022-04-12 01:57:50|485.07|482.27|484.91|482.11|485.07|482.27|484.91|482.11|0
1649728680000|2022-04-12 01:58:00|484.74|481.94|484.91|482.11|484.91|482.11|484.74|481.94|0
1649728700000|2022-04-12 01:58:20|484.83|482.03|484.91|482.11|484.91|482.11|484.83|482.03|0
1649728710000|2022-04-12 01:58:30|484.83|482.03|484.74|481.94|484.83|482.03|484.74|481.94|0
1649728730000|2022-04-12 01:58:50|484.91|482.11|484.83|482.03|484.91|482.11|484.74|481.94|0
1649728740000|2022-04-12 01:59:00|484.57|481.77|484.41|481.61|484.57|481.77|484.41|481.61|0
1649728750000|2022-04-12 01:59:10|484.57|481.77|484.57|481.77|484.57|481.77|484.57|481.77|0
1649728760000|2022-04-12 01:59:20|484.74|481.94|484.74|481.94|484.74|481.94|484.74|481.94|0
1649728770000|2022-04-12 01:59:30|484.57|481.77|484.74|481.94|484.74|481.94|484.57|481.77|0
1649728780000|2022-04-12 01:59:40|484.91|482.11|484.74|481.94|484.91|482.11|484.74|481.94|0
1649728790000|2022-04-12 01:59:50|484.57|481.77|484.57|481.77|484.74|481.94|484.57|481.77|0
1649728800000|2022-04-12 02:00:00|484.41|481.61|483.91|481.11|484.41|481.61|483.91|481.11|0
1649728810000|2022-04-12 02:00:10|484.08|481.28|484.24|481.44|484.24|481.44|484.08|481.28|0
1649728820000|2022-04-12 02:00:20|484.08|481.28|484.08|481.28|484.08|481.28|483.91|481.11|0
1649728830000|2022-04-12 02:00:30|484.24|481.44|483.91|481.11|484.24|481.44|483.91|481.11|0
1649728840000|2022-04-12 02:00:40|484.08|481.28|484.08|481.28|484.08|481.28|484.08|481.28|0
1649728850000|2022-04-12 02:00:50|484.24|481.44|484.08|481.28|484.24|481.44|484.08|481.28|0
1649728860000|2022-04-12 02:01:00|483.91|481.11|483.91|481.11|483.91|481.11|483.91|481.11|0
1649728870000|2022-04-12 02:01:10|484.08|481.28|484.41|481.61|484.41|481.61|484.08|481.28|0
1649728880000|2022-04-12 02:01:20|484.57|481.77|484.57|481.77|484.57|481.77|484.57|481.77|0
1649728890000|2022-04-12 02:01:30|484.49|481.69|484.57|481.77|484.57|481.77|484.49|481.69|0
1649728900000|2022-04-12 02:01:40|484.74|481.94|484.74|481.94|484.74|481.94|484.74|481.94|0
1649728910000|2022-04-12 02:01:50|484.57|481.77|484.74|481.94|484.74|481.94|484.57|481.77|0
1649728920000|2022-04-12 02:02:00|484.57|481.77|484.57|481.77|484.57|481.77|484.49|481.69|0
1649728930000|2022-04-12 02:02:10|484.41|481.61|484.24|481.44|484.57|481.77|484.24|481.44|0
1649728940000|2022-04-12 02:02:20|484.41|481.61|484.57|481.77|484.57|481.77|484.41|481.61|0
1649728970000|2022-04-12 02:02:50|484.41|481.61|484.41|481.61|484.41|481.61|484.24|481.44|0
1649728980000|2022-04-12 02:03:00|484.57|481.77|484.9|482.1|484.9|482.1|484.57|481.77|0
1649728990000|2022-04-12 02:03:10|484.74|481.94|484.57|481.77|484.74|481.94|484.57|481.77|0
1649729000000|2022-04-12 02:03:20|484.41|481.61|484.57|481.77|484.57|481.77|484.41|481.61|0
1649729010000|2022-04-12 02:03:30|484.41|481.61|484.41|481.61|484.41|481.61|484.41|481.61|0
1649729020000|2022-04-12 02:03:40|484.57|481.77|484.74|481.94|484.74|481.94|484.57|481.77|0
1649729040000|2022-04-12 02:04:00|484.9|482.1|484.74|481.94|484.9|482.1|484.74|481.94|0
1649729060000|2022-04-12 02:04:20|484.57|481.77|484.74|481.94|484.74|481.94|484.57|481.77|0
1649729070000|2022-04-12 02:04:30|484.9|482.1|484.9|482.1|484.9|482.1|484.9|482.1|0
1649729090000|2022-04-12 02:04:50|484.74|481.94|484.9|482.1|484.9|482.1|484.74|481.94|0
1649729100000|2022-04-12 02:05:00|484.82|482.02|484.82|482.02|484.82|482.02|484.82|482.02|0
1649729110000|2022-04-12 02:05:10|484.9|482.1|484.74|481.94|484.9|482.1|484.74|481.94|0
1649729120000|2022-04-12 02:05:20|484.57|481.77|484.57|481.77|484.57|481.77|484.57|481.77|0
1649729130000|2022-04-12 02:05:30|484.74|481.94|484.74|481.94|484.74|481.94|484.74|481.94|0
1649729140000|2022-04-12 02:05:40|484.57|481.77|484.57|481.77|484.57|481.77|484.57|481.77|0
1649729150000|2022-04-12 02:05:50|484.74|481.94|484.74|481.94|484.9|482.1|484.74|481.94|0
1649729170000|2022-04-12 02:06:10|484.66|481.86|484.57|481.77|484.66|481.86|484.57|481.77|0
1649729180000|2022-04-12 02:06:20|484.74|481.94|484.74|481.94|484.74|481.94|484.74|481.94|0
1649729190000|2022-04-12 02:06:30|484.57|481.77|484.57|481.77|484.57|481.77|484.57|481.77|0
1649729200000|2022-04-12 02:06:40|484.41|481.61|484.41|481.61|484.41|481.61|484.41|481.61|0
1649729210000|2022-04-12 02:06:50|484.57|481.77|484.57|481.77|484.57|481.77|484.57|481.77|0
1649729220000|2022-04-12 02:07:00|484.49|481.69|484.41|481.61|484.57|481.77|484.41|481.61|0
1649729230000|2022-04-12 02:07:10|484.49|481.69|484.57|481.77|484.57|481.77|484.49|481.69|0
1649729240000|2022-04-12 02:07:20|484.74|481.94|484.49|481.69|484.74|481.94|484.49|481.69|0
1649729250000|2022-04-12 02:07:30|484.41|481.61|484.41|481.61|484.41|481.61|484.41|481.61|0
1649729260000|2022-04-12 02:07:40|484.57|481.77|484.57|481.77|484.57|481.77|484.57|481.77|0
1649729270000|2022-04-12 02:07:50|484.66|481.86|484.41|481.61|484.66|481.86|484.41|481.61|0
1649729280000|2022-04-12 02:08:00|484.4|481.6|484.24|481.44|484.4|481.6|484.24|481.44|0
1649729290000|2022-04-12 02:08:10|484.07|481.27|484.16|481.36|484.24|481.44|484.07|481.27|0
1649729300000|2022-04-12 02:08:20|484.07|481.27|484.24|481.44|484.24|481.44|484.07|481.27|0
1649729310000|2022-04-12 02:08:30|484.07|481.27|483.91|481.11|484.07|481.27|483.91|481.11|0
1649729320000|2022-04-12 02:08:40|483.74|480.94|483.91|481.11|483.91|481.11|483.74|480.94|0
1649729330000|2022-04-12 02:08:50|483.99|481.19|483.99|481.19|484.07|481.27|483.99|481.19|0
1649729340000|2022-04-12 02:09:00|484.07|481.27|483.91|481.11|484.07|481.27|483.91|481.11|0
1649729350000|2022-04-12 02:09:10|484.07|481.27|483.99|481.19|484.07|481.27|483.99|481.19|0
1649729360000|2022-04-12 02:09:20|484.07|481.27|484.24|481.44|484.24|481.44|484.07|481.27|0
1649729370000|2022-04-12 02:09:30|484.32|481.52|483.33|480.53|484.4|481.6|483.33|480.53|0
1649729380000|2022-04-12 02:09:40|483.41|480.61|483.58|480.78|483.66|480.86|483.41|480.61|0
1649729390000|2022-04-12 02:09:50|483.41|480.61|483.24|480.44|483.41|480.61|483.24|480.44|0
1649729400000|2022-04-12 02:10:00|483.08|480.28|483.08|480.28|483.24|480.44|482.91|480.11|0
1649729410000|2022-04-12 02:10:10|482.91|480.11|482.91|480.11|482.91|480.11|482.75|479.95|0
1649729420000|2022-04-12 02:10:20|482.75|479.95|482.91|480.11|482.91|480.11|482.75|479.95|0
1649729430000|2022-04-12 02:10:30|483.08|480.28|482.91|480.11|483.08|480.28|482.75|479.95|0
1649729450000|2022-04-12 02:10:50|483.08|480.28|482.91|480.11|483.08|480.28|482.91|480.11|0
1649729460000|2022-04-12 02:11:00|482.75|479.95|482.91|480.11|482.91|480.11|482.75|479.95|0
1649729470000|2022-04-12 02:11:10|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1649729480000|2022-04-12 02:11:20|482.58|479.78|482.42|479.62|482.58|479.78|482.42|479.62|0
1649729490000|2022-04-12 02:11:30|482.58|479.78|482.42|479.62|482.58|479.78|482.42|479.62|0
1649729500000|2022-04-12 02:11:40|482.5|479.7|482.42|479.62|482.5|479.7|482.42|479.62|0
1649729530000|2022-04-12 02:12:10|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1649729540000|2022-04-12 02:12:20|482.5|479.7|482.58|479.78|482.58|479.78|482.5|479.7|0
1649729580000|2022-04-12 02:13:00|482.42|479.62|482.75|479.95|482.75|479.95|482.42|479.62|0
1649729590000|2022-04-12 02:13:10|482.83|480.03|482.75|479.95|482.83|480.03|482.75|479.95|0
1649729600000|2022-04-12 02:13:20|482.91|480.11|483.08|480.28|483.08|480.28|482.91|480.11|0
1649729610000|2022-04-12 02:13:30|482.91|480.11|483|480.2|483.08|480.28|482.91|480.11|0
1649729620000|2022-04-12 02:13:40|482.91|480.11|482.91|480.11|482.91|480.11|482.91|480.11|0
1649729640000|2022-04-12 02:14:00|483.08|480.28|483.08|480.28|483.08|480.28|483|480.2|0
1649729660000|2022-04-12 02:14:20|483.16|480.36|483.08|480.28|483.24|480.44|483.08|480.28|0
1649729670000|2022-04-12 02:14:30|482.91|480.11|482.91|480.11|482.91|480.11|482.91|480.11|0
1649729680000|2022-04-12 02:14:40|482.75|479.95|482.91|480.11|482.91|480.11|482.75|479.95|0
1649729700000|2022-04-12 02:15:00|482.75|479.95|482.91|480.11|482.91|480.11|482.75|479.95|0
1649729720000|2022-04-12 02:15:20|483|480.2|483.08|480.28|483.08|480.28|483|480.2|0
1649729750000|2022-04-12 02:15:50|482.91|480.11|482.75|479.95|482.91|480.11|482.75|479.95|0
1649729760000|2022-04-12 02:16:00|482.58|479.78|482.91|480.11|482.91|480.11|482.58|479.78|0
1649729770000|2022-04-12 02:16:10|482.75|479.95|482.58|479.78|482.75|479.95|482.58|479.78|0
1649729780000|2022-04-12 02:16:20|482.42|479.62|482.58|479.78|482.58|479.78|482.42|479.62|0
1649729790000|2022-04-12 02:16:30|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1649729800000|2022-04-12 02:16:40|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1649729820000|2022-04-12 02:17:00|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1649729840000|2022-04-12 02:17:20|482.58|479.78|482.75|479.95|482.75|479.95|482.58|479.78|0
1649729860000|2022-04-12 02:17:40|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1649729880000|2022-04-12 02:18:00|482.75|479.95|482.91|480.11|482.91|480.11|482.75|479.95|0
1649729890000|2022-04-12 02:18:10|483.08|480.28|482.91|480.11|483.08|480.28|482.91|480.11|0
1649729900000|2022-04-12 02:18:20|483.08|480.28|483.08|480.28|483.08|480.28|483.08|480.28|0
1649729920000|2022-04-12 02:18:40|483.24|480.44|483.41|480.61|483.41|480.61|483.24|480.44|0
1649729940000|2022-04-12 02:19:00|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1649729950000|2022-04-12 02:19:10|483.57|480.77|483.57|480.77|483.57|480.77|483.57|480.77|0
1649729970000|2022-04-12 02:19:30|483.41|480.61|483.41|480.61|483.41|480.61|483.41|480.61|0
1649729990000|2022-04-12 02:19:50|483.74|480.94|483.9|481.1|484.07|481.27|483.74|480.94|0
1649730000000|2022-04-12 02:20:00|483.82|481.02|484.24|481.44|484.4|481.6|483.82|481.02|0
1649730010000|2022-04-12 02:20:10|484.07|481.27|483.99|481.19|484.07|481.27|483.9|481.1|0
1649730020000|2022-04-12 02:20:20|484.24|481.44|484.4|481.6|484.4|481.6|484.24|481.44|0
1649730030000|2022-04-12 02:20:30|484.23|481.43|484.07|481.27|484.23|481.43|483.9|481.1|0
1649730040000|2022-04-12 02:20:40|484.23|481.43|484.57|481.77|484.57|481.77|484.23|481.43|0
1649730050000|2022-04-12 02:20:50|484.4|481.6|484.4|481.6|484.4|481.6|484.4|481.6|0
1649730060000|2022-04-12 02:21:00|484.23|481.43|484.32|481.52|484.4|481.6|484.23|481.43|0
1649730070000|2022-04-12 02:21:10|484.23|481.43|484.23|481.43|484.4|481.6|484.23|481.43|0
1649730080000|2022-04-12 02:21:20|484.07|481.27|484.32|481.52|484.32|481.52|484.07|481.27|0
1649730090000|2022-04-12 02:21:30|484.4|481.6|484.4|481.6|484.4|481.6|484.23|481.43|0
1649730100000|2022-04-12 02:21:40|484.23|481.43|484.23|481.43|484.23|481.43|484.16|481.36|0
1649730110000|2022-04-12 02:21:50|483.9|481.1|483.9|481.1|484.07|481.27|483.9|481.1|0
1649730120000|2022-04-12 02:22:00|483.74|480.94|483.57|480.77|483.74|480.94|483.57|480.77|0
1649730130000|2022-04-12 02:22:10|483.41|480.61|483.41|480.61|483.41|480.61|483.24|480.44|0
1649730140000|2022-04-12 02:22:20|483.57|480.77|483.9|481.1|483.9|481.1|483.57|480.77|0
1649730150000|2022-04-12 02:22:30|483.82|481.02|483.57|480.77|483.82|481.02|483.57|480.77|0
1649730160000|2022-04-12 02:22:40|483.74|480.94|483.74|480.94|483.74|480.94|483.74|480.94|0
1649730180000|2022-04-12 02:23:00|483.57|480.77|483.57|480.77|483.57|480.77|483.57|480.77|0
1649730190000|2022-04-12 02:23:10|483.41|480.61|483.41|480.61|483.41|480.61|483.41|480.61|0
1649730210000|2022-04-12 02:23:30|483.57|480.77|483.57|480.77|483.57|480.77|483.57|480.77|0
1649730220000|2022-04-12 02:23:40|483.41|480.61|483.74|480.94|483.74|480.94|483.41|480.61|0
1649730230000|2022-04-12 02:23:50|483.57|480.77|483.57|480.77|483.74|480.94|483.57|480.77|0
1649730240000|2022-04-12 02:24:00|483.74|480.94|484.07|481.27|484.07|481.27|483.57|480.77|0
1649730260000|2022-04-12 02:24:20|484.23|481.43|484.07|481.27|484.23|481.43|484.07|481.27|0
1649730270000|2022-04-12 02:24:30|484.23|481.43|484.23|481.43|484.23|481.43|484.23|481.43|0
1649730280000|2022-04-12 02:24:40|484.57|481.77|484.57|481.77|484.57|481.77|484.57|481.77|0
1649730290000|2022-04-12 02:24:50|484.4|481.6|484.4|481.6|484.4|481.6|484.4|481.6|0
1649730300000|2022-04-12 02:25:00|484.49|481.69|484.4|481.6|484.56|481.76|484.4|481.6|0
1649730320000|2022-04-12 02:25:20|484.56|481.76|484.56|481.76|484.56|481.76|484.56|481.76|0
1649730330000|2022-04-12 02:25:30|484.4|481.6|484.23|481.43|484.56|481.76|484.23|481.43|0
1649730340000|2022-04-12 02:25:40|484.4|481.6|484.56|481.76|484.56|481.76|484.4|481.6|0
1649730350000|2022-04-12 02:25:50|484.73|481.93|484.73|481.93|484.73|481.93|484.73|481.93|0
1649730360000|2022-04-12 02:26:00|484.56|481.76|484.56|481.76|484.56|481.76|484.56|481.76|0
1649730370000|2022-04-12 02:26:10|484.65|481.85|484.65|481.85|484.65|481.85|484.56|481.76|0
1649730380000|2022-04-12 02:26:20|484.56|481.76|484.73|481.93|484.73|481.93|484.56|481.76|0
1649730390000|2022-04-12 02:26:30|484.56|481.76|484.56|481.76|484.56|481.76|484.56|481.76|0
1649730400000|2022-04-12 02:26:40|484.4|481.6|484.4|481.6|484.4|481.6|484.4|481.6|0
1649730410000|2022-04-12 02:26:50|484.23|481.43|484.23|481.43|484.32|481.52|484.23|481.43|0
1649730420000|2022-04-12 02:27:00|484.07|481.27|484.07|481.27|484.07|481.27|483.99|481.19|0
1649730430000|2022-04-12 02:27:10|483.9|481.1|484.07|481.27|484.07|481.27|483.9|481.1|0
1649730460000|2022-04-12 02:27:40|483.9|481.1|483.9|481.1|483.9|481.1|483.9|481.1|0
1649730470000|2022-04-12 02:27:50|484.07|481.27|484.07|481.27|484.07|481.27|484.07|481.27|0
1649730480000|2022-04-12 02:28:00|483.9|481.1|483.9|481.1|483.9|481.1|483.9|481.1|0
1649730520000|2022-04-12 02:28:40|484.07|481.27|484.07|481.27|484.07|481.27|484.07|481.27|0
1649730530000|2022-04-12 02:28:50|483.9|481.1|483.9|481.1|483.9|481.1|483.9|481.1|0
1649730540000|2022-04-12 02:29:00|483.99|481.19|483.9|481.1|483.99|481.19|483.9|481.1|0
1649730560000|2022-04-12 02:29:20|483.73|480.93|483.73|480.93|483.73|480.93|483.73|480.93|0
1649730570000|2022-04-12 02:29:30|483.9|481.1|483.73|480.93|483.9|481.1|483.73|480.93|0
1649730580000|2022-04-12 02:29:40|483.57|480.77|483.57|480.77|483.57|480.77|483.57|480.77|0
1649730590000|2022-04-12 02:29:50|483.66|480.86|483.73|480.93|483.73|480.93|483.66|480.86|0
1649730600000|2022-04-12 02:30:00|483.57|480.77|483.57|480.77|483.73|480.93|483.57|480.77|0
1649730610000|2022-04-12 02:30:10|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1649730620000|2022-04-12 02:30:20|483.16|480.36|483.24|480.44|483.4|480.6|483.16|480.36|0
1649730630000|2022-04-12 02:30:30|483.16|480.36|483.24|480.44|483.24|480.44|483.16|480.36|0
1649730650000|2022-04-12 02:30:50|483.4|480.6|483.24|480.44|483.4|480.6|483.24|480.44|0
1649730660000|2022-04-12 02:31:00|483.16|480.36|483.24|480.44|483.24|480.44|483.07|480.27|0
1649730670000|2022-04-12 02:31:10|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1649730690000|2022-04-12 02:31:30|483.16|480.36|483.07|480.27|483.24|480.44|483.07|480.27|0
1649730700000|2022-04-12 02:31:40|482.91|480.11|482.91|480.11|482.91|480.11|482.91|480.11|0
1649730710000|2022-04-12 02:31:50|483.07|480.27|483.07|480.27|483.07|480.27|482.91|480.11|0
1649730720000|2022-04-12 02:32:00|482.91|480.11|482.91|480.11|483.07|480.27|482.91|480.11|0
1649730730000|2022-04-12 02:32:10|482.74|479.94|482.91|480.11|482.91|480.11|482.74|479.94|0
1649730750000|2022-04-12 02:32:30|482.74|479.94|482.74|479.94|482.91|480.11|482.74|479.94|0
1649730760000|2022-04-12 02:32:40|482.91|480.11|482.58|479.78|482.91|480.11|482.58|479.78|0
1649730770000|2022-04-12 02:32:50|482.41|479.61|482.24|479.44|482.41|479.61|482.24|479.44|0
1649730780000|2022-04-12 02:33:00|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649730790000|2022-04-12 02:33:10|482.24|479.44|482.24|479.44|482.41|479.61|482.24|479.44|0
1649730800000|2022-04-12 02:33:20|482.08|479.28|481.91|479.11|482.08|479.28|481.91|479.11|0
1649730810000|2022-04-12 02:33:30|482.08|479.28|481.75|478.95|482.08|479.28|481.75|478.95|0
1649730820000|2022-04-12 02:33:40|481.91|479.11|481.91|479.11|481.91|479.11|481.75|478.95|0
1649730830000|2022-04-12 02:33:50|482.08|479.28|482.24|479.44|482.24|479.44|482.08|479.28|0
1649730840000|2022-04-12 02:34:00|482.16|479.36|482.24|479.44|482.24|479.44|482.16|479.36|0
1649730850000|2022-04-12 02:34:10|482.08|479.28|482.24|479.44|482.24|479.44|482.08|479.28|0
1649730860000|2022-04-12 02:34:20|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649730880000|2022-04-12 02:34:40|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649730890000|2022-04-12 02:34:50|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1649730910000|2022-04-12 02:35:10|482.33|479.53|482.24|479.44|482.41|479.61|482.24|479.44|0
1649730920000|2022-04-12 02:35:20|482.08|479.28|482.08|479.28|482.08|479.28|482.08|479.28|0
1649730930000|2022-04-12 02:35:30|481.91|479.11|481.91|479.11|481.91|479.11|481.91|479.11|0
1649730940000|2022-04-12 02:35:40|481.75|478.95|482.24|479.44|482.41|479.61|481.75|478.95|0
1649730950000|2022-04-12 02:35:50|482.33|479.53|482.24|479.44|482.33|479.53|482.24|479.44|0
1649730960000|2022-04-12 02:36:00|481.91|479.11|481.91|479.11|481.91|479.11|481.91|479.11|0
1649730970000|2022-04-12 02:36:10|482.08|479.28|482.41|479.61|482.41|479.61|482.08|479.28|0
1649731020000|2022-04-12 02:37:00|482.24|479.44|482.41|479.61|482.41|479.61|482.24|479.44|0
1649731030000|2022-04-12 02:37:10|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731040000|2022-04-12 02:37:20|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649731070000|2022-04-12 02:37:50|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731080000|2022-04-12 02:38:00|482.74|479.94|482.74|479.94|482.74|479.94|482.74|479.94|0
1649731090000|2022-04-12 02:38:10|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731100000|2022-04-12 02:38:20|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649731120000|2022-04-12 02:38:40|482.57|479.77|482.74|479.94|482.74|479.94|482.57|479.77|0
1649731130000|2022-04-12 02:38:50|482.57|479.77|482.74|479.94|482.74|479.94|482.57|479.77|0
1649731140000|2022-04-12 02:39:00|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1649731150000|2022-04-12 02:39:10|482.74|479.94|482.57|479.77|482.74|479.94|482.57|479.77|0
1649731160000|2022-04-12 02:39:20|482.74|479.94|482.66|479.86|482.74|479.94|482.66|479.86|0
1649731170000|2022-04-12 02:39:30|482.74|479.94|482.74|479.94|482.74|479.94|482.66|479.86|0
1649731180000|2022-04-12 02:39:40|482.66|479.86|482.57|479.77|482.66|479.86|482.57|479.77|0
1649731190000|2022-04-12 02:39:50|482.41|479.61|483.07|480.27|483.07|480.27|482.41|479.61|0
1649731200000|2022-04-12 02:40:00|482.9|480.1|483.07|480.27|483.07|480.27|482.9|480.1|0
1649731210000|2022-04-12 02:40:10|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1649731230000|2022-04-12 02:40:30|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731250000|2022-04-12 02:40:50|482.74|479.94|482.74|479.94|482.74|479.94|482.74|479.94|0
1649731260000|2022-04-12 02:41:00|482.9|480.1|482.74|479.94|482.9|480.1|482.74|479.94|0
1649731270000|2022-04-12 02:41:10|482.9|480.1|482.74|479.94|482.9|480.1|482.74|479.94|0
1649731280000|2022-04-12 02:41:20|482.66|479.86|482.74|479.94|482.74|479.94|482.57|479.77|0
1649731290000|2022-04-12 02:41:30|482.57|479.77|482.74|479.94|482.74|479.94|482.57|479.77|0
1649731300000|2022-04-12 02:41:40|482.57|479.77|482.74|479.94|482.74|479.94|482.57|479.77|0
1649731310000|2022-04-12 02:41:50|482.82|480.02|482.74|479.94|482.82|480.02|482.74|479.94|0
1649731320000|2022-04-12 02:42:00|482.82|480.02|482.82|480.02|482.82|480.02|482.74|479.94|0
1649731330000|2022-04-12 02:42:10|482.74|479.94|482.9|480.1|482.9|480.1|482.74|479.94|0
1649731350000|2022-04-12 02:42:30|482.82|480.02|482.74|479.94|482.82|480.02|482.74|479.94|0
1649731380000|2022-04-12 02:43:00|482.57|479.77|482.66|479.86|482.66|479.86|482.57|479.77|0
1649731390000|2022-04-12 02:43:10|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731430000|2022-04-12 02:43:50|482.74|479.94|482.74|479.94|482.74|479.94|482.57|479.77|0
1649731440000|2022-04-12 02:44:00|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731460000|2022-04-12 02:44:20|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649731480000|2022-04-12 02:44:40|482.57|479.77|482.49|479.69|482.57|479.77|482.49|479.69|0
1649731490000|2022-04-12 02:44:50|482.57|479.77|482.49|479.69|482.57|479.77|482.49|479.69|0
1649731500000|2022-04-12 02:45:00|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649731510000|2022-04-12 02:45:10|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731530000|2022-04-12 02:45:30|482.74|479.94|482.74|479.94|482.74|479.94|482.74|479.94|0
1649731550000|2022-04-12 02:45:50|482.57|479.77|482.74|479.94|482.74|479.94|482.57|479.77|0
1649731560000|2022-04-12 02:46:00|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731580000|2022-04-12 02:46:20|482.74|479.94|482.57|479.77|482.74|479.94|482.57|479.77|0
1649731590000|2022-04-12 02:46:30|482.49|479.69|482.49|479.69|482.49|479.69|482.49|479.69|0
1649731600000|2022-04-12 02:46:40|482.57|479.77|482.41|479.61|482.57|479.77|482.41|479.61|0
1649731610000|2022-04-12 02:46:50|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731650000|2022-04-12 02:47:30|482.74|479.94|482.74|479.94|482.74|479.94|482.74|479.94|0
1649731680000|2022-04-12 02:48:00|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731700000|2022-04-12 02:48:20|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649731710000|2022-04-12 02:48:30|482.57|479.77|482.4|479.6|482.57|479.77|482.4|479.6|0
1649731720000|2022-04-12 02:48:40|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731730000|2022-04-12 02:48:50|482.66|479.86|482.57|479.77|482.66|479.86|482.57|479.77|0
1649731740000|2022-04-12 02:49:00|482.74|479.94|482.57|479.77|482.74|479.94|482.57|479.77|0
1649731760000|2022-04-12 02:49:20|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649731810000|2022-04-12 02:50:10|482.49|479.69|482.4|479.6|482.57|479.77|482.4|479.6|0
1649731840000|2022-04-12 02:50:40|482.49|479.69|482.57|479.77|482.57|479.77|482.49|479.69|0
1649731870000|2022-04-12 02:51:10|482.73|479.93|482.9|480.1|482.9|480.1|482.73|479.93|0
1649731880000|2022-04-12 02:51:20|482.73|479.93|482.73|479.93|482.9|480.1|482.73|479.93|0
1649731890000|2022-04-12 02:51:30|482.9|480.1|482.82|480.02|482.9|480.1|482.82|480.02|0
1649731900000|2022-04-12 02:51:40|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1649731910000|2022-04-12 02:51:50|482.73|479.93|482.9|480.1|482.9|480.1|482.73|479.93|0
1649731920000|2022-04-12 02:52:00|482.73|479.93|482.73|479.93|482.82|480.02|482.73|479.93|0
1649731930000|2022-04-12 02:52:10|482.57|479.77|482.4|479.6|482.57|479.77|482.4|479.6|0
1649731940000|2022-04-12 02:52:20|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649731980000|2022-04-12 02:53:00|482.73|479.93|482.73|479.93|482.9|480.1|482.73|479.93|0
1649731990000|2022-04-12 02:53:10|482.9|480.1|482.73|479.93|482.9|480.1|482.73|479.93|0
1649732020000|2022-04-12 02:53:40|482.57|479.77|482.4|479.6|482.57|479.77|482.4|479.6|0
1649732030000|2022-04-12 02:53:50|482.73|479.93|482.73|479.93|482.73|479.93|482.57|479.77|0
1649732040000|2022-04-12 02:54:00|482.57|479.77|482.4|479.6|482.57|479.77|482.4|479.6|0
1649732110000|2022-04-12 02:55:10|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649732120000|2022-04-12 02:55:20|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1649732150000|2022-04-12 02:55:50|482.9|480.1|482.82|480.02|482.9|480.1|482.82|480.02|0
1649732160000|2022-04-12 02:56:00|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1649732170000|2022-04-12 02:56:10|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1649732180000|2022-04-12 02:56:20|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1649732200000|2022-04-12 02:56:40|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649732210000|2022-04-12 02:56:50|482.73|479.93|483.06|480.26|483.06|480.26|482.73|479.93|0
1649732220000|2022-04-12 02:57:00|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1649732230000|2022-04-12 02:57:10|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1649732250000|2022-04-12 02:57:30|482.57|479.77|482.57|479.77|482.57|479.77|482.4|479.6|0
1649732270000|2022-04-12 02:57:50|482.4|479.6|482.57|479.77|482.57|479.77|482.4|479.6|0
1649732280000|2022-04-12 02:58:00|482.4|479.6|482.57|479.77|482.57|479.77|482.4|479.6|0
1649732310000|2022-04-12 02:58:30|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649732330000|2022-04-12 02:58:50|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649732340000|2022-04-12 02:59:00|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649732360000|2022-04-12 02:59:20|482.49|479.69|482.4|479.6|482.57|479.77|482.4|479.6|0
1649732380000|2022-04-12 02:59:40|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1649732400000|2022-04-12 03:00:00|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649732410000|2022-04-12 03:00:10|482.57|479.77|482.4|479.6|482.57|479.77|482.4|479.6|0
1649732450000|2022-04-12 03:00:50|482.23|479.43|481.9|479.1|482.23|479.43|481.74|478.94|0
1649732460000|2022-04-12 03:01:00|482.07|479.27|481.99|479.19|482.07|479.27|481.99|479.19|0
1649732470000|2022-04-12 03:01:10|481.74|478.94|481.74|478.94|481.74|478.94|481.74|478.94|0
1649732480000|2022-04-12 03:01:20|481.9|479.1|481.66|478.86|481.9|479.1|481.66|478.86|0
1649732490000|2022-04-12 03:01:30|481.57|478.77|481.57|478.77|481.57|478.77|481.41|478.61|0
1649732500000|2022-04-12 03:01:40|481.41|478.61|481.41|478.61|481.41|478.61|481.41|478.61|0
1649732510000|2022-04-12 03:01:50|481.57|478.77|481.57|478.77|481.57|478.77|481.57|478.77|0
1649732520000|2022-04-12 03:02:00|481.66|478.86|481.9|479.1|481.9|479.1|481.66|478.86|0
1649732530000|2022-04-12 03:02:10|481.74|478.94|481.74|478.94|481.74|478.94|481.74|478.94|0
1649732540000|2022-04-12 03:02:20|481.9|479.1|481.9|479.1|481.9|479.1|481.9|479.1|0
1649732550000|2022-04-12 03:02:30|481.82|479.02|481.82|479.02|481.82|479.02|481.82|479.02|0
1649732560000|2022-04-12 03:02:40|481.9|479.1|481.9|479.1|481.9|479.1|481.9|479.1|0
1649732580000|2022-04-12 03:03:00|482.07|479.27|482.07|479.27|482.23|479.43|482.07|479.27|0
1649732590000|2022-04-12 03:03:10|482.15|479.35|482.07|479.27|482.15|479.35|482.07|479.27|0
1649732600000|2022-04-12 03:03:20|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1649732610000|2022-04-12 03:03:30|482.4|479.6|482.4|479.6|482.4|479.6|482.32|479.52|0
1649732620000|2022-04-12 03:03:40|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1649732630000|2022-04-12 03:03:50|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649732640000|2022-04-12 03:04:00|482.56|479.76|482.56|479.76|482.56|479.76|482.4|479.6|0
1649732650000|2022-04-12 03:04:10|482.4|479.6|482.23|479.43|482.4|479.6|482.23|479.43|0
1649732700000|2022-04-12 03:05:00|482.4|479.6|482.23|479.43|482.4|479.6|482.23|479.43|0
1649732760000|2022-04-12 03:06:00|482.32|479.52|482.4|479.6|482.4|479.6|482.32|479.52|0
1649732780000|2022-04-12 03:06:20|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1649732790000|2022-04-12 03:06:30|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649732800000|2022-04-12 03:06:40|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1649732810000|2022-04-12 03:06:50|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1649732820000|2022-04-12 03:07:00|482.56|479.76|482.4|479.6|482.56|479.76|482.4|479.6|0
1649732840000|2022-04-12 03:07:20|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1649732860000|2022-04-12 03:07:40|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649732870000|2022-04-12 03:07:50|482.48|479.68|482.48|479.68|482.48|479.68|482.48|479.68|0
1649732880000|2022-04-12 03:08:00|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649732890000|2022-04-12 03:08:10|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1649732900000|2022-04-12 03:08:20|482.48|479.68|482.56|479.76|482.56|479.76|482.48|479.68|0
1649732910000|2022-04-12 03:08:30|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649732920000|2022-04-12 03:08:40|482.56|479.76|482.4|479.6|482.56|479.76|482.4|479.6|0
1649732930000|2022-04-12 03:08:50|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1649732940000|2022-04-12 03:09:00|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1649732950000|2022-04-12 03:09:10|482.89|480.09|482.73|479.93|482.89|480.09|482.73|479.93|0
1649732960000|2022-04-12 03:09:20|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1649732970000|2022-04-12 03:09:30|482.65|479.85|482.73|479.93|482.73|479.93|482.65|479.85|0
1649732990000|2022-04-12 03:09:50|482.56|479.76|482.48|479.68|482.56|479.76|482.48|479.68|0
1649733000000|2022-04-12 03:10:00|482.56|479.76|482.56|479.76|482.56|479.76|482.4|479.6|0
1649733010000|2022-04-12 03:10:10|482.4|479.6|482.56|479.76|482.56|479.76|482.4|479.6|0
1649733020000|2022-04-12 03:10:20|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1649733080000|2022-04-12 03:11:20|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1649733090000|2022-04-12 03:11:30|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1649733100000|2022-04-12 03:11:40|482.56|479.76|482.73|479.93|482.73|479.93|482.56|479.76|0
1649733130000|2022-04-12 03:12:10|482.89|480.09|483.06|480.26|483.06|480.26|482.89|480.09|0
1649733150000|2022-04-12 03:12:30|483.22|480.42|483.06|480.26|483.22|480.42|483.06|480.26|0
1649733170000|2022-04-12 03:12:50|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1649733180000|2022-04-12 03:13:00|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1649733230000|2022-04-12 03:13:50|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1649733280000|2022-04-12 03:14:40|482.4|479.6|482.56|479.76|482.56|479.76|482.4|479.6|0
1649733290000|2022-04-12 03:14:50|482.4|479.6|482.48|479.68|482.56|479.76|482.4|479.6|0
1649733300000|2022-04-12 03:15:00|482.4|479.6|482.4|479.6|482.56|479.76|482.4|479.6|0
1649733310000|2022-04-12 03:15:10|482.23|479.43|482.4|479.6|482.4|479.6|482.23|479.43|0
1649733320000|2022-04-12 03:15:20|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1649733330000|2022-04-12 03:15:30|482.4|479.6|482.4|479.6|482.4|479.6|482.23|479.43|0
1649733340000|2022-04-12 03:15:40|482.32|479.52|482.56|479.76|482.56|479.76|482.32|479.52|0
1649733370000|2022-04-12 03:16:10|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1649733380000|2022-04-12 03:16:20|482.89|480.09|483.06|480.26|483.06|480.26|482.89|480.09|0
1649733390000|2022-04-12 03:16:30|483.14|480.34|483.22|480.42|483.22|480.42|483.14|480.34|0
1649733400000|2022-04-12 03:16:40|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1649733410000|2022-04-12 03:16:50|482.98|480.18|482.98|480.18|482.98|480.18|482.98|480.18|0
1649733420000|2022-04-12 03:17:00|483.06|480.26|483.22|480.42|483.22|480.42|483.06|480.26|0
1649733430000|2022-04-12 03:17:10|483.14|480.34|483.06|480.26|483.14|480.34|483.06|480.26|0
1649733450000|2022-04-12 03:17:30|483.14|480.34|483.06|480.26|483.14|480.34|483.06|480.26|0
1649733480000|2022-04-12 03:18:00|483.14|480.34|483.14|480.34|483.14|480.34|483.14|480.34|0
1649733490000|2022-04-12 03:18:10|483.06|480.26|483.22|480.42|483.39|480.59|483.06|480.26|0
1649733500000|2022-04-12 03:18:20|483.14|480.34|483.22|480.42|483.22|480.42|483.14|480.34|0
1649733510000|2022-04-12 03:18:30|483.39|480.59|483.55|480.75|483.55|480.75|483.22|480.42|0
1649733520000|2022-04-12 03:18:40|483.39|480.59|483.55|480.75|483.55|480.75|483.39|480.59|0
1649733530000|2022-04-12 03:18:50|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1649733540000|2022-04-12 03:19:00|483.55|480.75|484.88|482.08|484.88|482.08|483.39|480.59|0
1649733550000|2022-04-12 03:19:10|484.71|481.91|485.04|482.24|485.04|482.24|484.71|481.91|0
1649733560000|2022-04-12 03:19:20|484.71|481.91|484.71|481.91|484.71|481.91|484.71|481.91|0
1649733570000|2022-04-12 03:19:30|484.55|481.75|484.55|481.75|484.55|481.75|484.55|481.75|0
1649733580000|2022-04-12 03:19:40|484.38|481.58|484.55|481.75|484.55|481.75|484.38|481.58|0
1649733590000|2022-04-12 03:19:50|484.88|482.08|484.71|481.91|484.88|482.08|484.71|481.91|0
1649733600000|2022-04-12 03:20:00|484.88|482.08|485.04|482.24|485.04|482.24|484.88|482.08|0
1649733620000|2022-04-12 03:20:20|484.88|482.08|485.04|482.24|485.04|482.24|484.88|482.08|0
1649733630000|2022-04-12 03:20:30|484.88|482.08|484.88|482.08|484.88|482.08|484.88|482.08|0
1649733640000|2022-04-12 03:20:40|485.04|482.24|485.04|482.24|485.04|482.24|485.04|482.24|0
1649733650000|2022-04-12 03:20:50|485.21|482.41|484.88|482.08|485.21|482.41|484.88|482.08|0
1649733660000|2022-04-12 03:21:00|485.04|482.24|485.04|482.24|485.04|482.24|485.04|482.24|0
1649733670000|2022-04-12 03:21:10|485.21|482.41|485.21|482.41|485.21|482.41|485.21|482.41|0
1649733680000|2022-04-12 03:21:20|485.04|482.24|485.04|482.24|485.04|482.24|485.04|482.24|0
1649733710000|2022-04-12 03:21:50|485.21|482.41|485.04|482.24|485.21|482.41|485.04|482.24|0
1649733730000|2022-04-12 03:22:10|484.96|482.16|485.04|482.24|485.04|482.24|484.96|482.16|0
1649733740000|2022-04-12 03:22:20|484.88|482.08|484.88|482.08|484.88|482.08|484.88|482.08|0
1649733750000|2022-04-12 03:22:30|484.71|481.91|484.71|481.91|484.8|482|484.71|481.91|0
1649733760000|2022-04-12 03:22:40|484.55|481.75|484.55|481.75|484.55|481.75|484.55|481.75|0
1649733790000|2022-04-12 03:23:10|484.71|481.91|484.71|481.91|484.71|481.91|484.71|481.91|0
1649733800000|2022-04-12 03:23:20|484.55|481.75|484.55|481.75|484.55|481.75|484.55|481.75|0
1649733810000|2022-04-12 03:23:30|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649733830000|2022-04-12 03:23:50|484.47|481.67|484.38|481.58|484.54|481.74|484.38|481.58|0
1649733840000|2022-04-12 03:24:00|484.47|481.67|484.54|481.74|484.54|481.74|484.47|481.67|0
1649733870000|2022-04-12 03:24:30|484.71|481.91|484.71|481.91|484.71|481.91|484.71|481.91|0
1649733890000|2022-04-12 03:24:50|484.88|482.08|484.71|481.91|485.04|482.24|484.71|481.91|0
1649733900000|2022-04-12 03:25:00|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649733910000|2022-04-12 03:25:10|484.38|481.58|484.38|481.58|484.38|481.58|484.21|481.41|0
1649733920000|2022-04-12 03:25:20|484.46|481.66|484.63|481.83|484.63|481.83|484.46|481.66|0
1649733930000|2022-04-12 03:25:30|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649733940000|2022-04-12 03:25:40|484.38|481.58|484.54|481.74|484.54|481.74|484.38|481.58|0
1649733950000|2022-04-12 03:25:50|484.46|481.66|484.46|481.66|484.46|481.66|484.38|481.58|0
1649733960000|2022-04-12 03:26:00|484.38|481.58|484.54|481.74|484.54|481.74|484.38|481.58|0
1649733970000|2022-04-12 03:26:10|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1649733980000|2022-04-12 03:26:20|484.46|481.66|484.38|481.58|484.54|481.74|484.38|481.58|0
1649734000000|2022-04-12 03:26:40|484.3|481.5|484.21|481.41|484.3|481.5|484.21|481.41|0
1649734020000|2022-04-12 03:27:00|484.13|481.33|484.13|481.33|484.13|481.33|484.13|481.33|0
1649734030000|2022-04-12 03:27:10|484.05|481.25|484.05|481.25|484.05|481.25|484.05|481.25|0
1649734040000|2022-04-12 03:27:20|484.21|481.41|484.21|481.41|484.21|481.41|484.21|481.41|0
1649734050000|2022-04-12 03:27:30|484.38|481.58|484.38|481.58|484.38|481.58|484.3|481.5|0
1649734060000|2022-04-12 03:27:40|484.46|481.66|484.46|481.66|484.46|481.66|484.46|481.66|0
1649734070000|2022-04-12 03:27:50|484.38|481.58|484.54|481.74|484.54|481.74|484.38|481.58|0
1649734080000|2022-04-12 03:28:00|484.46|481.66|484.38|481.58|484.54|481.74|484.38|481.58|0
1649734110000|2022-04-12 03:28:30|484.3|481.5|484.21|481.41|484.3|481.5|484.21|481.41|0
1649734120000|2022-04-12 03:28:40|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1649734130000|2022-04-12 03:28:50|484.21|481.41|484.38|481.58|484.38|481.58|484.21|481.41|0
1649734140000|2022-04-12 03:29:00|484.21|481.41|484.38|481.58|484.38|481.58|484.21|481.41|0
1649734150000|2022-04-12 03:29:10|484.3|481.5|484.21|481.41|484.3|481.5|484.21|481.41|0
1649734160000|2022-04-12 03:29:20|484.3|481.5|484.21|481.41|484.3|481.5|484.21|481.41|0
1649734170000|2022-04-12 03:29:30|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1649734180000|2022-04-12 03:29:40|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649734200000|2022-04-12 03:30:00|484.71|481.91|484.71|481.91|484.71|481.91|484.71|481.91|0
1649734210000|2022-04-12 03:30:10|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649734220000|2022-04-12 03:30:20|484.46|481.66|484.46|481.66|484.46|481.66|484.46|481.66|0
1649734230000|2022-04-12 03:30:30|484.38|481.58|484.21|481.41|484.38|481.58|484.21|481.41|0
1649734240000|2022-04-12 03:30:40|483.88|481.08|484.05|481.25|484.05|481.25|483.88|481.08|0
1649734250000|2022-04-12 03:30:50|483.88|481.08|483.71|480.91|483.88|481.08|483.71|480.91|0
1649734270000|2022-04-12 03:31:10|483.88|481.08|483.88|481.08|483.88|481.08|483.88|481.08|0
1649734310000|2022-04-12 03:31:50|483.71|480.91|483.71|480.91|483.71|480.91|483.71|480.91|0
1649734320000|2022-04-12 03:32:00|483.55|480.75|483.55|480.75|483.55|480.75|483.55|480.75|0
1649734330000|2022-04-12 03:32:10|483.38|480.58|483.38|480.58|483.38|480.58|483.22|480.42|0
1649734350000|2022-04-12 03:32:30|483.55|480.75|483.55|480.75|483.63|480.83|483.55|480.75|0
1649734370000|2022-04-12 03:32:50|483.71|480.91|483.71|480.91|483.71|480.91|483.71|480.91|0
1649734380000|2022-04-12 03:33:00|483.55|480.75|483.55|480.75|483.55|480.75|483.55|480.75|0
1649734400000|2022-04-12 03:33:20|483.22|480.42|483.38|480.58|483.38|480.58|483.22|480.42|0
1649734410000|2022-04-12 03:33:30|483.3|480.5|483.22|480.42|483.3|480.5|483.22|480.42|0
1649734420000|2022-04-12 03:33:40|483.38|480.58|483.38|480.58|483.38|480.58|483.38|480.58|0
1649734430000|2022-04-12 03:33:50|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1649734440000|2022-04-12 03:34:00|484.3|481.5|484.21|481.41|484.3|481.5|484.21|481.41|0
1649734450000|2022-04-12 03:34:10|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1649734460000|2022-04-12 03:34:20|484.21|481.41|484.21|481.41|484.21|481.41|484.21|481.41|0
1649734480000|2022-04-12 03:34:40|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1649734490000|2022-04-12 03:34:50|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649734500000|2022-04-12 03:35:00|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1649734510000|2022-04-12 03:35:10|484.54|481.74|484.71|481.91|484.71|481.91|484.54|481.74|0
1649734520000|2022-04-12 03:35:20|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1649734530000|2022-04-12 03:35:30|485.04|482.24|484.71|481.91|485.04|482.24|484.71|481.91|0
1649734540000|2022-04-12 03:35:40|484.63|481.83|483.88|481.08|484.71|481.91|483.88|481.08|0
1649734560000|2022-04-12 03:36:00|484.04|481.24|483.88|481.08|484.04|481.24|483.88|481.08|0
1649734580000|2022-04-12 03:36:20|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1649734600000|2022-04-12 03:36:40|484.21|481.41|484.37|481.57|484.37|481.57|484.21|481.41|0
1649734630000|2022-04-12 03:37:10|484.54|481.74|484.46|481.66|484.54|481.74|484.46|481.66|0
1649734640000|2022-04-12 03:37:20|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649734660000|2022-04-12 03:37:40|484.37|481.57|484.37|481.57|484.37|481.57|484.37|481.57|0
1649734670000|2022-04-12 03:37:50|484.21|481.41|484.21|481.41|484.21|481.41|484.21|481.41|0
1649734690000|2022-04-12 03:38:10|484.04|481.24|484.21|481.41|484.21|481.41|484.04|481.24|0
1649734700000|2022-04-12 03:38:20|484.37|481.57|484.37|481.57|484.37|481.57|484.37|481.57|0
1649734730000|2022-04-12 03:38:50|484.21|481.41|484.21|481.41|484.21|481.41|484.21|481.41|0
1649734740000|2022-04-12 03:39:00|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1649734750000|2022-04-12 03:39:10|483.88|481.08|484.04|481.24|484.04|481.24|483.88|481.08|0
1649734760000|2022-04-12 03:39:20|483.88|481.08|484.04|481.24|484.04|481.24|483.88|481.08|0
1649734770000|2022-04-12 03:39:30|483.88|481.08|483.88|481.08|483.88|481.08|483.88|481.08|0
1649734780000|2022-04-12 03:39:40|483.8|481|483.88|481.08|483.88|481.08|483.8|481|0
1649734790000|2022-04-12 03:39:50|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1649734820000|2022-04-12 03:40:20|484.21|481.41|484.13|481.33|484.21|481.41|484.13|481.33|0
1649734830000|2022-04-12 03:40:30|484.21|481.41|484.21|481.41|484.21|481.41|484.21|481.41|0
1649734840000|2022-04-12 03:40:40|484.13|481.33|484.13|481.33|484.13|481.33|484.13|481.33|0
1649734850000|2022-04-12 03:40:50|484.04|481.24|484.21|481.41|484.21|481.41|484.04|481.24|0
1649734860000|2022-04-12 03:41:00|484.7|481.9|484.7|481.9|484.7|481.9|484.7|481.9|0
1649734870000|2022-04-12 03:41:10|484.54|481.74|484.54|481.74|484.54|481.74|484.37|481.57|0
1649734880000|2022-04-12 03:41:20|484.37|481.57|484.37|481.57|484.37|481.57|484.37|481.57|0
1649734910000|2022-04-12 03:41:50|484.21|481.41|484.21|481.41|484.21|481.41|484.04|481.24|0
1649734920000|2022-04-12 03:42:00|484.04|481.24|484.21|481.41|484.21|481.41|484.04|481.24|0
1649734930000|2022-04-12 03:42:10|484.13|481.33|484.04|481.24|484.13|481.33|484.04|481.24|0
1649734950000|2022-04-12 03:42:30|484.13|481.33|484.04|481.24|484.13|481.33|484.04|481.24|0
1649734960000|2022-04-12 03:42:40|484.21|481.41|484.21|481.41|484.21|481.41|484.21|481.41|0
1649734980000|2022-04-12 03:43:00|484.04|481.24|484.21|481.41|484.21|481.41|484.04|481.24|0
1649734990000|2022-04-12 03:43:10|484.04|481.24|484.21|481.41|484.21|481.41|484.04|481.24|0
1649735040000|2022-04-12 03:44:00|484.37|481.57|484.37|481.57|484.37|481.57|484.37|481.57|0
1649735050000|2022-04-12 03:44:10|484.46|481.66|484.37|481.57|484.46|481.66|484.37|481.57|0
1649735060000|2022-04-12 03:44:20|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649735070000|2022-04-12 03:44:30|484.46|481.66|484.54|481.74|484.54|481.74|484.46|481.66|0
1649735100000|2022-04-12 03:45:00|484.37|481.57|484.37|481.57|484.37|481.57|484.37|481.57|0
1649735130000|2022-04-12 03:45:30|484.21|481.41|484.21|481.41|484.21|481.41|484.21|481.41|0
1649735170000|2022-04-12 03:46:10|484.13|481.33|484.21|481.41|484.21|481.41|484.13|481.33|0
1649735180000|2022-04-12 03:46:20|484.13|481.33|484.21|481.41|484.21|481.41|484.04|481.24|0
1649735190000|2022-04-12 03:46:30|484.04|481.24|484.04|481.24|484.21|481.41|484.04|481.24|0
1649735220000|2022-04-12 03:47:00|484.21|481.41|484.37|481.57|484.37|481.57|484.21|481.41|0
1649735280000|2022-04-12 03:48:00|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649735290000|2022-04-12 03:48:10|484.37|481.57|484.37|481.57|484.37|481.57|484.37|481.57|0
1649735300000|2022-04-12 03:48:20|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649735310000|2022-04-12 03:48:30|484.7|481.9|484.7|481.9|484.7|481.9|484.7|481.9|0
1649735320000|2022-04-12 03:48:40|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649735330000|2022-04-12 03:48:50|484.46|481.66|484.54|481.74|484.54|481.74|484.46|481.66|0
1649735400000|2022-04-12 03:50:00|484.37|481.57|484.54|481.74|484.54|481.74|484.37|481.57|0
1649735420000|2022-04-12 03:50:20|484.62|481.82|484.87|482.07|484.87|482.07|484.62|481.82|0
1649735470000|2022-04-12 03:51:10|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1649735490000|2022-04-12 03:51:30|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1649735500000|2022-04-12 03:51:40|484.7|481.9|484.79|481.99|484.79|481.99|484.7|481.9|0
1649735510000|2022-04-12 03:51:50|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1649735520000|2022-04-12 03:52:00|484.7|481.9|484.54|481.74|484.7|481.9|484.54|481.74|0
1649735560000|2022-04-12 03:52:40|484.37|481.57|484.37|481.57|484.37|481.57|484.37|481.57|0
1649735570000|2022-04-12 03:52:50|484.54|481.74|484.53|481.73|484.54|481.74|484.53|481.73|0
1649735610000|2022-04-12 03:53:30|484.37|481.57|484.2|481.4|484.37|481.57|484.2|481.4|0
1649735620000|2022-04-12 03:53:40|484.04|481.24|484.2|481.4|484.2|481.4|484.04|481.24|0
1649735630000|2022-04-12 03:53:50|484.04|481.24|484.2|481.4|484.2|481.4|484.04|481.24|0
1649735650000|2022-04-12 03:54:10|484.04|481.24|484.2|481.4|484.2|481.4|484.04|481.24|0
1649735660000|2022-04-12 03:54:20|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1649735680000|2022-04-12 03:54:40|484.2|481.4|484.37|481.57|484.37|481.57|484.2|481.4|0
1649735690000|2022-04-12 03:54:50|484.45|481.65|484.53|481.73|484.53|481.73|484.45|481.65|0
1649735700000|2022-04-12 03:55:00|484.37|481.57|484.53|481.73|484.53|481.73|484.37|481.57|0
1649735710000|2022-04-12 03:55:10|484.37|481.57|484.37|481.57|484.37|481.57|484.37|481.57|0
1649735720000|2022-04-12 03:55:20|484.45|481.65|484.53|481.73|484.53|481.73|484.45|481.65|0
1649735770000|2022-04-12 03:56:10|484.37|481.57|484.37|481.57|484.37|481.57|484.37|481.57|0
1649735790000|2022-04-12 03:56:30|484.53|481.73|484.53|481.73|484.53|481.73|484.53|481.73|0
1649735800000|2022-04-12 03:56:40|484.7|481.9|484.53|481.73|484.7|481.9|484.53|481.73|0
1649735810000|2022-04-12 03:56:50|484.62|481.82|484.7|481.9|484.7|481.9|484.62|481.82|0
1649735850000|2022-04-12 03:57:30|484.95|482.15|484.87|482.07|484.95|482.15|484.87|482.07|0
1649735860000|2022-04-12 03:57:40|485.03|482.23|484.86|482.06|485.03|482.23|484.86|482.06|0
1649735870000|2022-04-12 03:57:50|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1649735890000|2022-04-12 03:58:10|485.2|482.4|485.36|482.56|485.36|482.56|485.2|482.4|0
1649735900000|2022-04-12 03:58:20|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1649735910000|2022-04-12 03:58:30|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1649735920000|2022-04-12 03:58:40|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1649735930000|2022-04-12 03:58:50|485.03|482.23|485.2|482.4|485.2|482.4|485.03|482.23|0
1649735950000|2022-04-12 03:59:10|484.86|482.06|485.03|482.23|485.03|482.23|484.86|482.06|0
1649735960000|2022-04-12 03:59:20|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1649735980000|2022-04-12 03:59:40|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1649735990000|2022-04-12 03:59:50|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1649736030000|2022-04-12 04:00:30|484.78|481.98|484.86|482.06|484.86|482.06|484.7|481.9|0
1649736040000|2022-04-12 04:00:40|485.03|482.23|484.7|481.9|485.03|482.23|484.7|481.9|0
1649736050000|2022-04-12 04:00:50|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1649736060000|2022-04-12 04:01:00|484.7|481.9|484.78|481.98|484.86|482.06|484.7|481.9|0
1649736070000|2022-04-12 04:01:10|484.86|482.06|484.7|481.9|484.86|482.06|484.7|481.9|0
1649736080000|2022-04-12 04:01:20|484.37|481.57|484.53|481.73|484.53|481.73|484.37|481.57|0
1649736090000|2022-04-12 04:01:30|484.7|481.9|484.53|481.73|484.7|481.9|484.53|481.73|0
1649736100000|2022-04-12 04:01:40|484.37|481.57|484.37|481.57|484.37|481.57|484.37|481.57|0
1649736120000|2022-04-12 04:02:00|484.2|481.4|484.2|481.4|484.2|481.4|484.2|481.4|0
1649736130000|2022-04-12 04:02:10|484.03|481.23|484.2|481.4|484.2|481.4|484.03|481.23|0
1649736140000|2022-04-12 04:02:20|484.03|481.23|484.03|481.23|484.03|481.23|484.03|481.23|0
1649736150000|2022-04-12 04:02:30|484.2|481.4|484.2|481.4|484.2|481.4|484.2|481.4|0
1649736170000|2022-04-12 04:02:50|484.29|481.49|484.29|481.49|484.29|481.49|484.29|481.49|0
1649736180000|2022-04-12 04:03:00|484.2|481.4|484.2|481.4|484.2|481.4|484.2|481.4|0
1649736200000|2022-04-12 04:03:20|484.12|481.32|484.12|481.32|484.12|481.32|484.12|481.32|0
1649736210000|2022-04-12 04:03:30|484.03|481.23|484.03|481.23|484.03|481.23|484.03|481.23|0
1649736230000|2022-04-12 04:03:50|484.2|481.4|484.2|481.4|484.2|481.4|484.2|481.4|0
1649736280000|2022-04-12 04:04:40|484.37|481.57|484.86|482.06|484.86|482.06|484.37|481.57|0
1649736290000|2022-04-12 04:04:50|484.7|481.9|484.7|481.9|484.7|481.9|484.7|481.9|0
1649736310000|2022-04-12 04:05:10|484.62|481.82|484.53|481.73|484.62|481.82|484.53|481.73|0
1649736330000|2022-04-12 04:05:30|484.62|481.82|484.7|481.9|484.7|481.9|484.62|481.82|0
1649736340000|2022-04-12 04:05:40|484.53|481.73|484.53|481.73|484.62|481.82|484.53|481.73|0
1649736360000|2022-04-12 04:06:00|484.36|481.56|484.53|481.73|484.53|481.73|484.36|481.56|0
1649736370000|2022-04-12 04:06:10|484.36|481.56|484.36|481.56|484.36|481.56|484.36|481.56|0
1649736380000|2022-04-12 04:06:20|484.29|481.49|484.2|481.4|484.29|481.49|484.2|481.4|0
1649736400000|2022-04-12 04:06:40|484.28|481.48|484.28|481.48|484.28|481.48|484.28|481.48|0
1649736410000|2022-04-12 04:06:50|484.2|481.4|484.2|481.4|484.2|481.4|484.2|481.4|0
1649736450000|2022-04-12 04:07:30|484.03|481.23|484.03|481.23|484.03|481.23|484.03|481.23|0
1649736460000|2022-04-12 04:07:40|484.2|481.4|484.28|481.48|484.28|481.48|484.2|481.4|0
1649736470000|2022-04-12 04:07:50|484.45|481.65|484.36|481.56|484.45|481.65|484.36|481.56|0
1649736480000|2022-04-12 04:08:00|484.53|481.73|484.53|481.73|484.53|481.73|484.53|481.73|0
1649736500000|2022-04-12 04:08:20|484.45|481.65|484.53|481.73|484.53|481.73|484.45|481.65|0
1649736510000|2022-04-12 04:08:30|484.7|481.9|484.7|481.9|484.7|481.9|484.7|481.9|0
1649736520000|2022-04-12 04:08:40|484.86|482.06|485.03|482.23|485.03|482.23|484.86|482.06|0
1649736570000|2022-04-12 04:09:30|485.36|482.56|485.19|482.39|485.36|482.56|485.19|482.39|0
1649736590000|2022-04-12 04:09:50|485.28|482.48|485.28|482.48|485.28|482.48|485.28|482.48|0
1649736600000|2022-04-12 04:10:00|485.19|482.39|485.03|482.23|485.19|482.39|485.03|482.23|0
1649736610000|2022-04-12 04:10:10|484.95|482.15|484.69|481.89|484.95|482.15|484.69|481.89|0
1649736620000|2022-04-12 04:10:20|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1649736630000|2022-04-12 04:10:30|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1649736640000|2022-04-12 04:10:40|485.19|482.39|485.03|482.23|485.19|482.39|485.03|482.23|0
1649736650000|2022-04-12 04:10:50|485.19|482.39|485.19|482.39|485.19|482.39|485.19|482.39|0
1649736670000|2022-04-12 04:11:10|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1649736690000|2022-04-12 04:11:30|484.95|482.15|484.95|482.15|484.95|482.15|484.95|482.15|0
1649736700000|2022-04-12 04:11:40|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1649736730000|2022-04-12 04:12:10|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1649736760000|2022-04-12 04:12:40|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1649736820000|2022-04-12 04:13:40|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1649736870000|2022-04-12 04:14:30|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1649736900000|2022-04-12 04:15:00|485.11|482.31|485.02|482.22|485.11|482.31|485.02|482.22|0
1649736910000|2022-04-12 04:15:10|484.95|482.15|484.95|482.15|484.95|482.15|484.95|482.15|0
1649736920000|2022-04-12 04:15:20|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1649736950000|2022-04-12 04:15:50|485.02|482.22|485.02|482.22|485.02|482.22|485.02|482.22|0
1649736960000|2022-04-12 04:16:00|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1649737000000|2022-04-12 04:16:40|484.69|481.89|484.69|481.89|484.69|481.89|484.69|481.89|0
1649737020000|2022-04-12 04:17:00|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1649737040000|2022-04-12 04:17:20|485.02|482.22|485.02|482.22|485.02|482.22|485.02|482.22|0
1649737050000|2022-04-12 04:17:30|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1649737080000|2022-04-12 04:18:00|484.69|481.89|484.69|481.89|484.69|481.89|484.69|481.89|0
1649737100000|2022-04-12 04:18:20|484.86|482.06|484.86|482.06|484.86|482.06|484.69|481.89|0
1649737110000|2022-04-12 04:18:30|484.78|481.98|484.86|482.06|484.86|482.06|484.78|481.98|0
1649737130000|2022-04-12 04:18:50|484.78|481.98|484.78|481.98|484.78|481.98|484.78|481.98|0
1649737140000|2022-04-12 04:19:00|484.69|481.89|484.86|482.06|484.86|482.06|484.69|481.89|0
1649737190000|2022-04-12 04:19:50|485.02|482.22|485.02|482.22|485.02|482.22|485.02|482.22|0
1649737220000|2022-04-12 04:20:20|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1649737260000|2022-04-12 04:21:00|484.94|482.14|485.02|482.22|485.02|482.22|484.94|482.14|0
1649737270000|2022-04-12 04:21:10|484.86|482.06|484.69|481.89|484.86|482.06|484.69|481.89|0
1649737290000|2022-04-12 04:21:30|484.86|482.06|484.69|481.89|484.86|482.06|484.69|481.89|0
1649737300000|2022-04-12 04:21:40|484.78|481.98|484.78|481.98|484.78|481.98|484.78|481.98|0
1649737310000|2022-04-12 04:21:50|484.69|481.89|484.69|481.89|484.69|481.89|484.69|481.89|0
1649737340000|2022-04-12 04:22:20|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1649737500000|2022-04-12 04:25:00|485.02|482.22|485.02|482.22|485.02|482.22|485.02|482.22|0
1649737510000|2022-04-12 04:25:10|484.94|482.14|485.02|482.22|485.02|482.22|484.94|482.14|0
1649737550000|2022-04-12 04:25:50|485.19|482.39|485.19|482.39|485.19|482.39|485.19|482.39|0
1649737560000|2022-04-12 04:26:00|485.02|482.22|485.02|482.22|485.02|482.22|485.02|482.22|0
1649737620000|2022-04-12 04:27:00|485.19|482.39|485.19|482.39|485.19|482.39|485.19|482.39|0
1649737660000|2022-04-12 04:27:40|485.35|482.55|485.35|482.55|485.35|482.55|485.35|482.55|0
1649737670000|2022-04-12 04:27:50|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1649737680000|2022-04-12 04:28:00|485.85|483.05|486.02|483.22|486.02|483.22|485.85|483.05|0
1649737690000|2022-04-12 04:28:10|486.18|483.38|486.18|483.38|486.18|483.38|486.18|483.38|0
1649737700000|2022-04-12 04:28:20|486.02|483.22|486.02|483.22|486.1|483.3|486.02|483.22|0
1649737710000|2022-04-12 04:28:30|486.18|483.38|486.18|483.38|486.18|483.38|486.02|483.22|0
1649737730000|2022-04-12 04:28:50|486.51|483.71|487.18|484.38|487.18|484.38|486.51|483.71|0
1649737740000|2022-04-12 04:29:00|487.35|484.55|487.18|484.38|487.35|484.55|487.01|484.21|0
1649737770000|2022-04-12 04:29:30|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1649737780000|2022-04-12 04:29:40|487.18|484.38|487.18|484.38|487.18|484.38|487.18|484.38|0
1649737790000|2022-04-12 04:29:50|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1649737800000|2022-04-12 04:30:00|487.18|484.38|486.85|484.05|487.18|484.38|486.85|484.05|0
1649737810000|2022-04-12 04:30:10|486.77|483.97|486.68|483.88|486.77|483.97|486.68|483.88|0
1649737830000|2022-04-12 04:30:30|486.51|483.71|486.51|483.71|486.51|483.71|486.51|483.71|0
1649737850000|2022-04-12 04:30:50|486.68|483.88|487.1|484.3|487.18|484.38|486.68|483.88|0
1649737860000|2022-04-12 04:31:00|487.01|484.21|486.85|484.05|487.01|484.21|486.85|484.05|0
1649737870000|2022-04-12 04:31:10|486.68|483.88|487.01|484.21|487.01|484.21|486.68|483.88|0
1649737880000|2022-04-12 04:31:20|486.85|484.05|487.01|484.21|487.01|484.21|486.85|484.05|0
1649737900000|2022-04-12 04:31:40|486.93|484.13|486.93|484.13|486.93|484.13|486.93|484.13|0
1649737910000|2022-04-12 04:31:50|486.85|484.05|486.68|483.88|486.85|484.05|486.51|483.71|0
1649737920000|2022-04-12 04:32:00|486.51|483.71|486.68|483.88|486.68|483.88|486.51|483.71|0
1649737940000|2022-04-12 04:32:20|486.51|483.71|486.51|483.71|486.51|483.71|486.51|483.71|0
1649737970000|2022-04-12 04:32:50|486.35|483.55|486.35|483.55|486.35|483.55|486.35|483.55|0
1649737980000|2022-04-12 04:33:00|486.51|483.71|486.35|483.55|486.51|483.71|486.35|483.55|0
1649737990000|2022-04-12 04:33:10|486.51|483.71|486.51|483.71|486.51|483.71|486.51|483.71|0
1649738000000|2022-04-12 04:33:20|486.35|483.55|486.51|483.71|486.51|483.71|486.35|483.55|0
1649738010000|2022-04-12 04:33:30|486.35|483.55|486.51|483.71|486.51|483.71|486.35|483.55|0
1649738030000|2022-04-12 04:33:50|486.68|483.88|486.68|483.88|486.68|483.88|486.68|483.88|0
1649738040000|2022-04-12 04:34:00|486.51|483.71|486.51|483.71|486.6|483.8|486.51|483.71|0
1649738050000|2022-04-12 04:34:10|486.68|483.88|486.68|483.88|486.68|483.88|486.68|483.88|0
1649738060000|2022-04-12 04:34:20|486.6|483.8|486.68|483.88|486.68|483.88|486.6|483.8|0
1649738090000|2022-04-12 04:34:50|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1649738100000|2022-04-12 04:35:00|486.85|484.05|486.85|484.05|486.85|484.05|486.85|484.05|0
1649738110000|2022-04-12 04:35:10|486.68|483.88|486.77|483.97|486.77|483.97|486.68|483.88|0
1649738120000|2022-04-12 04:35:20|486.68|483.88|486.68|483.88|486.77|483.97|486.68|483.88|0
1649738130000|2022-04-12 04:35:30|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1649738140000|2022-04-12 04:35:40|486.68|483.88|486.68|483.88|486.68|483.88|486.68|483.88|0
1649738170000|2022-04-12 04:36:10|486.84|484.04|486.84|484.04|486.84|484.04|486.84|484.04|0
1649738200000|2022-04-12 04:36:40|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1649738220000|2022-04-12 04:37:00|487.1|484.3|486.84|484.04|487.1|484.3|486.84|484.04|0
1649738230000|2022-04-12 04:37:10|487.01|484.21|486.84|484.04|487.01|484.21|486.84|484.04|0
1649738250000|2022-04-12 04:37:30|487.01|484.21|487.01|484.21|487.01|484.21|486.84|484.04|0
1649738260000|2022-04-12 04:37:40|486.93|484.13|486.84|484.04|486.93|484.13|486.84|484.04|0
1649738280000|2022-04-12 04:38:00|486.68|483.88|486.68|483.88|486.68|483.88|486.68|483.88|0
1649738300000|2022-04-12 04:38:20|486.51|483.71|486.51|483.71|486.51|483.71|486.51|483.71|0
1649738330000|2022-04-12 04:38:50|486.35|483.55|486.35|483.55|486.35|483.55|486.35|483.55|0
1649738340000|2022-04-12 04:39:00|486.43|483.63|486.51|483.71|486.51|483.71|486.43|483.63|0
1649738350000|2022-04-12 04:39:10|486.68|483.88|486.51|483.71|486.68|483.88|486.51|483.71|0
1649738360000|2022-04-12 04:39:20|486.6|483.8|486.51|483.71|486.6|483.8|486.51|483.71|0
1649738380000|2022-04-12 04:39:40|486.34|483.54|486.34|483.54|486.34|483.54|486.34|483.54|0
1649738390000|2022-04-12 04:39:50|486.51|483.71|486.68|483.88|486.68|483.88|486.51|483.71|0
1649738410000|2022-04-12 04:40:10|486.51|483.71|486.6|483.8|486.6|483.8|486.51|483.71|0
1649738420000|2022-04-12 04:40:20|486.68|483.88|486.68|483.88|486.68|483.88|486.68|483.88|0
1649738520000|2022-04-12 04:42:00|486.84|484.04|486.84|484.04|486.84|484.04|486.84|484.04|0
1649738560000|2022-04-12 04:42:40|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1649738580000|2022-04-12 04:43:00|486.84|484.04|486.93|484.13|486.93|484.13|486.84|484.04|0
1649738590000|2022-04-12 04:43:10|486.84|484.04|486.68|483.88|486.84|484.04|486.68|483.88|0
1649738620000|2022-04-12 04:43:40|486.84|484.04|486.84|484.04|486.84|484.04|486.84|484.04|0
1649738630000|2022-04-12 04:43:50|487.17|484.37|487.01|484.21|487.17|484.37|487.01|484.21|0
1649738650000|2022-04-12 04:44:10|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1649738670000|2022-04-12 04:44:30|487.34|484.54|487.34|484.54|487.34|484.54|487.34|484.54|0
1649738680000|2022-04-12 04:44:40|487.26|484.46|487.17|484.37|487.26|484.46|487.17|484.37|0
1649738690000|2022-04-12 04:44:50|487.01|484.21|487.09|484.29|487.09|484.29|487.01|484.21|0
1649738700000|2022-04-12 04:45:00|487.17|484.37|487.01|484.21|487.17|484.37|487.01|484.21|0
1649738710000|2022-04-12 04:45:10|486.84|484.04|486.84|484.04|486.84|484.04|486.84|484.04|0
1649738720000|2022-04-12 04:45:20|486.93|484.13|486.93|484.13|486.93|484.13|486.93|484.13|0
1649738730000|2022-04-12 04:45:30|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1649738740000|2022-04-12 04:45:40|487.09|484.29|487.01|484.21|487.17|484.37|487.01|484.21|0
1649738750000|2022-04-12 04:45:50|486.84|484.04|487.01|484.21|487.01|484.21|486.84|484.04|0
1649738760000|2022-04-12 04:46:00|486.84|484.04|486.84|484.04|486.84|484.04|486.84|484.04|0
1649738790000|2022-04-12 04:46:30|486.93|484.13|487.01|484.21|487.01|484.21|486.93|484.13|0
1649738800000|2022-04-12 04:46:40|486.84|484.04|486.84|484.04|486.93|484.13|486.84|484.04|0
1649738810000|2022-04-12 04:46:50|487.01|484.21|486.93|484.13|487.01|484.21|486.93|484.13|0
1649738820000|2022-04-12 04:47:00|487.01|484.21|487.17|484.37|487.17|484.37|487.01|484.21|0
1649738870000|2022-04-12 04:47:50|487.26|484.46|487.17|484.37|487.34|484.54|487.17|484.37|0
1649738880000|2022-04-12 04:48:00|487.26|484.46|487.17|484.37|487.26|484.46|487.17|484.37|0
1649738890000|2022-04-12 04:48:10|487.26|484.46|487.26|484.46|487.26|484.46|487.26|484.46|0
1649738900000|2022-04-12 04:48:20|487.34|484.54|487.26|484.46|487.34|484.54|487.26|484.46|0
1649738910000|2022-04-12 04:48:30|487.34|484.54|487.17|484.37|487.34|484.54|487.17|484.37|0
1649738920000|2022-04-12 04:48:40|487.26|484.46|487.34|484.54|487.43|484.63|487.26|484.46|0
1649738930000|2022-04-12 04:48:50|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1649738960000|2022-04-12 04:49:20|487.34|484.54|487.34|484.54|487.34|484.54|487.34|484.54|0
1649738970000|2022-04-12 04:49:30|487.43|484.63|487.34|484.54|487.43|484.63|487.34|484.54|0
1649738980000|2022-04-12 04:49:40|487.17|484.37|487.34|484.54|487.34|484.54|487.17|484.37|0
1649739010000|2022-04-12 04:50:10|487.43|484.63|487.34|484.54|487.43|484.63|487.34|484.54|0
1649739040000|2022-04-12 04:50:40|487.17|484.37|487.17|484.37|487.17|484.37|487.01|484.21|0
1649739050000|2022-04-12 04:50:50|487.01|484.21|487.01|484.21|487.09|484.29|487.01|484.21|0
1649739060000|2022-04-12 04:51:00|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1649739070000|2022-04-12 04:51:10|487.09|484.29|487.09|484.29|487.17|484.37|487.09|484.29|0
1649739080000|2022-04-12 04:51:20|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1649739090000|2022-04-12 04:51:30|487.09|484.29|487.09|484.29|487.09|484.29|487.09|484.29|0
1649739100000|2022-04-12 04:51:40|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1649739110000|2022-04-12 04:51:50|487.09|484.29|487.17|484.37|487.17|484.37|487.09|484.29|0
1649739120000|2022-04-12 04:52:00|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1649739130000|2022-04-12 04:52:10|487.09|484.29|487.09|484.29|487.17|484.37|487.09|484.29|0
1649739140000|2022-04-12 04:52:20|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1649739150000|2022-04-12 04:52:30|487.34|484.54|487.34|484.54|487.34|484.54|487.34|484.54|0
1649739170000|2022-04-12 04:52:50|487.17|484.37|487.01|484.21|487.17|484.37|487.01|484.21|0
1649739190000|2022-04-12 04:53:10|487.17|484.37|487.01|484.21|487.17|484.37|487.01|484.21|0
1649739220000|2022-04-12 04:53:40|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1649739310000|2022-04-12 04:55:10|487.26|484.46|487.34|484.54|487.34|484.54|487.26|484.46|0
1649739350000|2022-04-12 04:55:50|487.5|484.7|487.67|484.87|487.67|484.87|487.5|484.7|0
1649739360000|2022-04-12 04:56:00|487.5|484.7|487.34|484.54|487.5|484.7|487.34|484.54|0
1649739370000|2022-04-12 04:56:10|487.5|484.7|487.5|484.7|487.5|484.7|487.5|484.7|0
1649739400000|2022-04-12 04:56:40|487.67|484.87|487.67|484.87|487.67|484.87|487.67|484.87|0
1649739420000|2022-04-12 04:57:00|487.5|484.7|487.5|484.7|487.5|484.7|487.5|484.7|0
1649739440000|2022-04-12 04:57:20|487.67|484.87|487.67|484.87|487.67|484.87|487.67|484.87|0
1649739450000|2022-04-12 04:57:30|487.5|484.7|487.5|484.7|487.5|484.7|487.5|484.7|0
1649739480000|2022-04-12 04:58:00|487.59|484.79|487.67|484.87|487.67|484.87|487.59|484.79|0
1649739490000|2022-04-12 04:58:10|487.5|484.7|487.5|484.7|487.5|484.7|487.5|484.7|0
1649739510000|2022-04-12 04:58:30|487.67|484.87|487.67|484.87|487.67|484.87|487.67|484.87|0
1649739520000|2022-04-12 04:58:40|487.5|484.7|487.5|484.7|487.5|484.7|487.5|484.7|0
1649739550000|2022-04-12 04:59:10|487.34|484.54|487.34|484.54|487.34|484.54|487.34|484.54|0
1649739590000|2022-04-12 04:59:50|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1649739600000|2022-04-12 05:00:00|487|484.2|486.5|483.7|487|484.2|486.34|483.54|0
1649739610000|2022-04-12 05:00:10|486.84|484.04|487|484.2|487|484.2|486.84|484.04|0
1649739630000|2022-04-12 05:00:30|486.92|484.12|487|484.2|487|484.2|486.84|484.04|0
1649739640000|2022-04-12 05:00:40|486.84|484.04|487|484.2|487|484.2|486.84|484.04|0
1649739650000|2022-04-12 05:00:50|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1649739660000|2022-04-12 05:01:00|487|484.2|487.34|484.54|487.34|484.54|487|484.2|0
1649739670000|2022-04-12 05:01:10|487.5|484.7|487.5|484.7|487.5|484.7|487.5|484.7|0
1649739690000|2022-04-12 05:01:30|487.34|484.54|487.5|484.7|487.5|484.7|487.34|484.54|0
1649739700000|2022-04-12 05:01:40|487.67|484.87|487.83|485.03|487.83|485.03|487.67|484.87|0
1649739710000|2022-04-12 05:01:50|488|485.2|487.83|485.03|488|485.2|487.83|485.03|0
1649739720000|2022-04-12 05:02:00|487.92|485.12|487.83|485.03|488|485.2|487.83|485.03|0
1649739730000|2022-04-12 05:02:10|487.75|484.95|487.83|485.03|487.83|485.03|487.67|484.87|0
1649739740000|2022-04-12 05:02:20|487.67|484.87|487.67|484.87|487.67|484.87|487.67|484.87|0
1649739750000|2022-04-12 05:02:30|487.83|485.03|487.75|484.95|487.83|485.03|487.67|484.87|0
1649739760000|2022-04-12 05:02:40|487.83|485.03|487.67|484.87|487.83|485.03|487.67|484.87|0
1649739770000|2022-04-12 05:02:50|487.83|485.03|487.67|484.87|487.83|485.03|487.67|484.87|0
1649739780000|2022-04-12 05:03:00|487.75|484.95|487.83|485.03|487.83|485.03|487.67|484.87|0
1649739800000|2022-04-12 05:03:20|487.67|484.87|487.83|485.03|487.83|485.03|487.67|484.87|0
1649739810000|2022-04-12 05:03:30|487.75|484.95|487.83|485.03|487.83|485.03|487.75|484.95|0
1649739820000|2022-04-12 05:03:40|487.75|484.95|487.75|484.95|487.75|484.95|487.75|484.95|0
1649739830000|2022-04-12 05:03:50|487.67|484.87|487.75|484.95|487.83|485.03|487.67|484.87|0
1649739840000|2022-04-12 05:04:00|487.5|484.7|487.5|484.7|487.5|484.7|487.5|484.7|0
1649739870000|2022-04-12 05:04:30|487.59|484.79|487.67|484.87|487.67|484.87|487.59|484.79|0
1649739880000|2022-04-12 05:04:40|487.83|485.03|487.83|485.03|487.83|485.03|487.75|484.95|0
1649739890000|2022-04-12 05:04:50|487.75|484.95|487.67|484.87|487.75|484.95|487.67|484.87|0
1649739900000|2022-04-12 05:05:00|487.83|485.03|487.5|484.7|487.83|485.03|487.5|484.7|0
1649739910000|2022-04-12 05:05:10|487.42|484.62|487.33|484.53|487.42|484.62|487.33|484.53|0
1649739920000|2022-04-12 05:05:20|487.5|484.7|487.5|484.7|487.5|484.7|487.5|484.7|0
1649739930000|2022-04-12 05:05:30|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1649739940000|2022-04-12 05:05:40|487.17|484.37|487|484.2|487.17|484.37|486.83|484.03|0
1649739950000|2022-04-12 05:05:50|486.83|484.03|486.83|484.03|486.83|484.03|486.83|484.03|0
1649739960000|2022-04-12 05:06:00|486.67|483.87|486.83|484.03|486.83|484.03|486.67|483.87|0
1649739970000|2022-04-12 05:06:10|487|484.2|487|484.2|487|484.2|487|484.2|0
1649739980000|2022-04-12 05:06:20|487.17|484.37|486.92|484.12|487.17|484.37|486.92|484.12|0
1649739990000|2022-04-12 05:06:30|487|484.2|487|484.2|487.17|484.37|487|484.2|0
1649740000000|2022-04-12 05:06:40|488.32|485.52|488.16|485.36|488.32|485.52|488.16|485.36|0
1649740010000|2022-04-12 05:06:50|487.99|485.19|488.16|485.36|488.16|485.36|487.99|485.19|0
1649740020000|2022-04-12 05:07:00|488.08|485.28|488.16|485.36|488.16|485.36|487.99|485.19|0
1649740030000|2022-04-12 05:07:10|487.99|485.19|487.99|485.19|488.16|485.36|487.99|485.19|0
1649740040000|2022-04-12 05:07:20|488.08|485.28|487.99|485.19|488.08|485.28|487.99|485.19|0
1649740050000|2022-04-12 05:07:30|488.16|485.36|487.99|485.19|488.16|485.36|487.99|485.19|0
1649740060000|2022-04-12 05:07:40|487.83|485.03|487.49|484.69|487.83|485.03|487.49|484.69|0
1649740070000|2022-04-12 05:07:50|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1649740080000|2022-04-12 05:08:00|487.49|484.69|487.33|484.53|487.49|484.69|487.33|484.53|0
1649740090000|2022-04-12 05:08:10|487.49|484.69|487.49|484.69|487.49|484.69|487.49|484.69|0
1649740110000|2022-04-12 05:08:30|487.66|484.86|487.83|485.03|487.83|485.03|487.66|484.86|0
1649740120000|2022-04-12 05:08:40|487.75|484.95|487.66|484.86|487.83|485.03|487.66|484.86|0
1649740130000|2022-04-12 05:08:50|487.49|484.69|487.49|484.69|487.49|484.69|487.49|484.69|0
1649740150000|2022-04-12 05:09:10|487.66|484.86|487.66|484.86|487.66|484.86|487.66|484.86|0
1649740160000|2022-04-12 05:09:20|487.75|484.95|487.75|484.95|487.75|484.95|487.75|484.95|0
1649740170000|2022-04-12 05:09:30|487.66|484.86|487.49|484.69|487.66|484.86|487.49|484.69|0
1649740180000|2022-04-12 05:09:40|487.33|484.53|487.66|484.86|487.66|484.86|487.33|484.53|0
1649740190000|2022-04-12 05:09:50|487.49|484.69|487.16|484.36|487.49|484.69|487.16|484.36|0
1649740200000|2022-04-12 05:10:00|487|484.2|487.16|484.36|487.16|484.36|487|484.2|0
1649740210000|2022-04-12 05:10:10|487|484.2|486.66|483.86|487|484.2|486.66|483.86|0
1649740220000|2022-04-12 05:10:20|486.5|483.7|486.83|484.03|486.83|484.03|486.5|483.7|0
1649740230000|2022-04-12 05:10:30|486.66|483.86|486.66|483.86|486.66|483.86|486.66|483.86|0
1649740240000|2022-04-12 05:10:40|487.16|484.36|487.33|484.53|487.33|484.53|487.16|484.36|0
1649740250000|2022-04-12 05:10:50|487.16|484.36|486.66|483.86|487.16|484.36|486.66|483.86|0
1649740260000|2022-04-12 05:11:00|486.5|483.7|486.66|483.86|486.66|483.86|486.5|483.7|0
1649740270000|2022-04-12 05:11:10|486.5|483.7|486.33|483.53|486.5|483.7|486.33|483.53|0
1649740280000|2022-04-12 05:11:20|486.17|483.37|486.17|483.37|486.17|483.37|486.17|483.37|0
1649740290000|2022-04-12 05:11:30|486|483.2|486|483.2|486|483.2|486|483.2|0
1649740310000|2022-04-12 05:11:50|486.17|483.37|486.17|483.37|486.17|483.37|486.17|483.37|0
1649740320000|2022-04-12 05:12:00|486.25|483.45|486.17|483.37|486.25|483.45|486.17|483.37|0
1649740330000|2022-04-12 05:12:10|486.33|483.53|486.33|483.53|486.33|483.53|486.33|483.53|0
1649740340000|2022-04-12 05:12:20|486.17|483.37|486|483.2|486.17|483.37|486|483.2|0
1649740350000|2022-04-12 05:12:30|485.84|483.04|485.67|482.87|485.84|483.04|485.67|482.87|0
1649740360000|2022-04-12 05:12:40|485.84|483.04|485.5|482.7|485.84|483.04|485.5|482.7|0
1649740370000|2022-04-12 05:12:50|485.34|482.54|485.5|482.7|485.5|482.7|485.34|482.54|0
1649740380000|2022-04-12 05:13:00|485.34|482.54|485.34|482.54|485.5|482.7|485.34|482.54|0
1649740390000|2022-04-12 05:13:10|485.5|482.7|485.67|482.87|485.67|482.87|485.34|482.54|0
1649740400000|2022-04-12 05:13:20|485.5|482.7|485.5|482.7|485.5|482.7|485.34|482.54|0
1649740410000|2022-04-12 05:13:30|485.34|482.54|485.34|482.54|485.34|482.54|485.34|482.54|0
1649740420000|2022-04-12 05:13:40|485.5|482.7|485.5|482.7|485.5|482.7|485.5|482.7|0
1649740430000|2022-04-12 05:13:50|485.34|482.54|485.34|482.54|485.34|482.54|485.34|482.54|0
1649740440000|2022-04-12 05:14:00|485.5|482.7|485.34|482.54|485.5|482.7|485.34|482.54|0
1649740450000|2022-04-12 05:14:10|485.5|482.7|485.34|482.54|485.5|482.7|485.34|482.54|0
1649740490000|2022-04-12 05:14:50|485.26|482.46|485.26|482.46|485.26|482.46|485.26|482.46|0
1649740500000|2022-04-12 05:15:00|485.17|482.37|485.17|482.37|485.17|482.37|485.17|482.37|0
1649740510000|2022-04-12 05:15:10|485.34|482.54|485.34|482.54|485.34|482.54|485.34|482.54|0
1649740520000|2022-04-12 05:15:20|485.17|482.37|485.34|482.54|485.34|482.54|485.17|482.37|0
1649740530000|2022-04-12 05:15:30|485.26|482.46|485.09|482.29|485.26|482.46|485.09|482.29|0
1649740540000|2022-04-12 05:15:40|484.35|481.55|484.35|481.55|484.35|481.55|484.18|481.38|0
1649740550000|2022-04-12 05:15:50|484.18|481.38|484.02|481.22|484.35|481.55|484.02|481.22|0
1649740560000|2022-04-12 05:16:00|483.85|481.05|483.94|481.14|484.02|481.22|483.85|481.05|0
1649740570000|2022-04-12 05:16:10|483.85|481.05|483.85|481.05|484.02|481.22|483.85|481.05|0
1649740580000|2022-04-12 05:16:20|484.02|481.22|484.02|481.22|484.02|481.22|483.85|481.05|0
1649740590000|2022-04-12 05:16:30|484.01|481.21|483.68|480.88|484.01|481.21|483.68|480.88|0
1649740610000|2022-04-12 05:16:50|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1649740620000|2022-04-12 05:17:00|483.68|480.88|483.52|480.72|483.68|480.88|483.52|480.72|0
1649740640000|2022-04-12 05:17:20|483.68|480.88|483.68|480.88|483.68|480.88|483.68|480.88|0
1649740660000|2022-04-12 05:17:40|483.85|481.05|483.85|481.05|483.85|481.05|483.68|480.88|0
1649740670000|2022-04-12 05:17:50|483.68|480.88|483.68|480.88|483.68|480.88|483.68|480.88|0
1649740680000|2022-04-12 05:18:00|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1649740690000|2022-04-12 05:18:10|482.86|480.06|482.86|480.06|482.86|480.06|482.86|480.06|0
1649740700000|2022-04-12 05:18:20|482.69|479.89|483.02|480.22|483.02|480.22|482.69|479.89|0
1649740710000|2022-04-12 05:18:30|482.86|480.06|482.86|480.06|483.02|480.22|482.86|480.06|0
1649740720000|2022-04-12 05:18:40|482.69|479.89|482.69|479.89|482.69|479.89|482.69|479.89|0
1649740730000|2022-04-12 05:18:50|482.86|480.06|483.02|480.22|483.02|480.22|482.86|480.06|0
1649740740000|2022-04-12 05:19:00|482.86|480.06|482.86|480.06|482.86|480.06|482.86|480.06|0
1649740750000|2022-04-12 05:19:10|482.69|479.89|482.36|479.56|482.69|479.89|482.2|479.4|0
1649740760000|2022-04-12 05:19:20|482.53|479.73|482.53|479.73|482.53|479.73|482.53|479.73|0
1649740780000|2022-04-12 05:19:40|482.36|479.56|482.36|479.56|482.36|479.56|482.2|479.4|0
1649740790000|2022-04-12 05:19:50|482.2|479.4|482.2|479.4|482.36|479.56|482.2|479.4|0
1649740800000|2022-04-12 05:20:00|482.03|479.23|481.87|479.07|482.2|479.4|481.87|479.07|0
1649740810000|2022-04-12 05:20:10|482.2|479.4|482.28|479.48|482.28|479.48|482.2|479.4|0
1649740820000|2022-04-12 05:20:20|482.36|479.56|482.2|479.4|482.53|479.73|482.2|479.4|0
1649740830000|2022-04-12 05:20:30|482.36|479.56|482.86|480.06|482.86|480.06|482.36|479.56|0
1649740840000|2022-04-12 05:20:40|482.69|479.89|482.86|480.06|482.86|480.06|482.69|479.89|0
1649740850000|2022-04-12 05:20:50|483.02|480.22|483.02|480.22|483.02|480.22|483.02|480.22|0
1649740860000|2022-04-12 05:21:00|482.94|480.14|483.02|480.22|483.02|480.22|482.94|480.14|0
1649740870000|2022-04-12 05:21:10|482.94|480.14|483.02|480.22|483.02|480.22|482.86|480.06|0
1649740880000|2022-04-12 05:21:20|482.86|480.06|482.86|480.06|482.94|480.14|482.86|480.06|0
1649740890000|2022-04-12 05:21:30|482.69|479.89|482.69|479.89|482.69|479.89|482.53|479.73|0
1649740900000|2022-04-12 05:21:40|482.86|480.06|482.69|479.89|482.86|480.06|482.69|479.89|0
1649740910000|2022-04-12 05:21:50|482.86|480.06|483.02|480.22|483.02|480.22|482.69|479.89|0
1649740920000|2022-04-12 05:22:00|483.11|480.31|483.19|480.39|483.19|480.39|483.11|480.31|0
1649740930000|2022-04-12 05:22:10|483.35|480.55|483.68|480.88|483.68|480.88|483.35|480.55|0
1649740940000|2022-04-12 05:22:20|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1649740950000|2022-04-12 05:22:30|483.68|480.88|484.01|481.21|484.01|481.21|483.68|480.88|0
1649740960000|2022-04-12 05:22:40|484.18|481.38|483.85|481.05|484.18|481.38|483.85|481.05|0
1649740970000|2022-04-12 05:22:50|483.68|480.88|483.85|481.05|483.85|481.05|483.35|480.55|0
1649740980000|2022-04-12 05:23:00|483.68|480.88|483.85|481.05|483.85|481.05|483.68|480.88|0
1649740990000|2022-04-12 05:23:10|484.01|481.21|484.01|481.21|484.01|481.21|484.01|481.21|0
1649741000000|2022-04-12 05:23:20|484.18|481.38|484.01|481.21|484.18|481.38|484.01|481.21|0
1649741010000|2022-04-12 05:23:30|483.93|481.13|484.01|481.21|484.18|481.38|483.93|481.13|0
1649741020000|2022-04-12 05:23:40|483.85|481.05|484.01|481.21|484.01|481.21|483.85|481.05|0
1649741030000|2022-04-12 05:23:50|484.1|481.3|484.01|481.21|484.1|481.3|484.01|481.21|0
1649741040000|2022-04-12 05:24:00|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1649741050000|2022-04-12 05:24:10|483.68|480.88|483.68|480.88|483.77|480.97|483.68|480.88|0
1649741060000|2022-04-12 05:24:20|483.52|480.72|483.68|480.88|483.68|480.88|483.52|480.72|0
1649741070000|2022-04-12 05:24:30|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1649741080000|2022-04-12 05:24:40|484.01|481.21|484.01|481.21|484.01|481.21|484.01|481.21|0
1649741090000|2022-04-12 05:24:50|484.18|481.38|484.18|481.38|484.18|481.38|484.18|481.38|0
1649741100000|2022-04-12 05:25:00|484.01|481.21|484.18|481.38|484.18|481.38|484.01|481.21|0
1649741110000|2022-04-12 05:25:10|484.26|481.46|484.18|481.38|484.34|481.54|484.18|481.38|0
1649741120000|2022-04-12 05:25:20|484.34|481.54|484.34|481.54|484.51|481.71|484.34|481.54|0
1649741130000|2022-04-12 05:25:30|484.43|481.63|484.51|481.71|484.67|481.87|484.43|481.63|0
1649741140000|2022-04-12 05:25:40|484.34|481.54|484.34|481.54|484.34|481.54|484.18|481.38|0
1649741150000|2022-04-12 05:25:50|484.43|481.63|484.51|481.71|484.51|481.71|484.43|481.63|0
1649741160000|2022-04-12 05:26:00|484.67|481.87|484.51|481.71|484.67|481.87|484.51|481.71|0
1649741170000|2022-04-12 05:26:10|484.67|481.87|484.84|482.04|484.84|482.04|484.67|481.87|0
1649741180000|2022-04-12 05:26:20|484.67|481.87|484.67|481.87|484.67|481.87|484.67|481.87|0
1649741190000|2022-04-12 05:26:30|484.51|481.71|484.67|481.87|484.67|481.87|484.51|481.71|0
1649741200000|2022-04-12 05:26:40|484.76|481.96|484.67|481.87|484.84|482.04|484.67|481.87|0
1649741210000|2022-04-12 05:26:50|484.84|482.04|484.84|482.04|484.84|482.04|484.84|482.04|0
1649741230000|2022-04-12 05:27:10|484.76|481.96|485|482.2|485|482.2|484.76|481.96|0
1649741260000|2022-04-12 05:27:40|484.84|482.04|484.84|482.04|484.84|482.04|484.84|482.04|0
1649741270000|2022-04-12 05:27:50|484.67|481.87|484.67|481.87|484.67|481.87|484.67|481.87|0
1649741280000|2022-04-12 05:28:00|484.84|482.04|484.84|482.04|484.84|482.04|484.84|482.04|0
1649741300000|2022-04-12 05:28:20|484.51|481.71|484.51|481.71|484.51|481.71|484.51|481.71|0
1649741310000|2022-04-12 05:28:30|484.67|481.87|484.67|481.87|484.67|481.87|484.67|481.87|0
1649741320000|2022-04-12 05:28:40|484.76|481.96|484.67|481.87|484.76|481.96|484.67|481.87|0
1649741330000|2022-04-12 05:28:50|484.84|482.04|484.84|482.04|484.84|482.04|484.84|482.04|0
1649741340000|2022-04-12 05:29:00|485|482.2|485|482.2|485|482.2|485|482.2|0
1649741370000|2022-04-12 05:29:30|484.84|482.04|484.84|482.04|484.84|482.04|484.84|482.04|0
1649741380000|2022-04-12 05:29:40|485|482.2|485|482.2|485|482.2|485|482.2|0
1649741390000|2022-04-12 05:29:50|484.92|482.12|485|482.2|485|482.2|484.92|482.12|0
1649741400000|2022-04-12 05:30:00|484.84|482.04|484.84|482.04|484.84|482.04|484.67|481.87|0
1649741410000|2022-04-12 05:30:10|484.67|481.87|485|482.2|485|482.2|484.67|481.87|0
1649741420000|2022-04-12 05:30:20|485.17|482.37|485|482.2|485.17|482.37|485|482.2|0
1649741430000|2022-04-12 05:30:30|484.84|482.04|484.84|482.04|484.84|482.04|484.84|482.04|0
1649741450000|2022-04-12 05:30:50|484.67|481.87|484.84|482.04|484.84|482.04|484.67|481.87|0
1649741460000|2022-04-12 05:31:00|484.92|482.12|484.67|481.87|484.92|482.12|484.67|481.87|0
1649741470000|2022-04-12 05:31:10|484.84|482.04|484.84|482.04|484.84|482.04|484.84|482.04|0
1649741480000|2022-04-12 05:31:20|484.67|481.87|484.67|481.87|484.84|482.04|484.67|481.87|0
1649741490000|2022-04-12 05:31:30|484.34|481.54|484.34|481.54|484.34|481.54|484.17|481.37|0
1649741500000|2022-04-12 05:31:40|484.17|481.37|484.34|481.54|484.34|481.54|484.17|481.37|0
1649741510000|2022-04-12 05:31:50|484.26|481.46|484.17|481.37|484.26|481.46|484.17|481.37|0
1649741520000|2022-04-12 05:32:00|484.34|481.54|484.17|481.37|484.34|481.54|484.17|481.37|0
1649741540000|2022-04-12 05:32:20|484.34|481.54|484.34|481.54|484.34|481.54|484.34|481.54|0
1649741560000|2022-04-12 05:32:40|484.67|481.87|484.67|481.87|484.67|481.87|484.67|481.87|0
1649741570000|2022-04-12 05:32:50|484.5|481.7|484.34|481.54|484.5|481.7|484.34|481.54|0
1649741580000|2022-04-12 05:33:00|484.17|481.37|484.17|481.37|484.17|481.37|484.17|481.37|0
1649741590000|2022-04-12 05:33:10|484.26|481.46|484.34|481.54|484.34|481.54|484.26|481.46|0
1649741610000|2022-04-12 05:33:30|484.67|481.87|484.5|481.7|484.67|481.87|484.5|481.7|0
1649741630000|2022-04-12 05:33:50|484.34|481.54|484.17|481.37|484.43|481.63|484.17|481.37|0
1649741640000|2022-04-12 05:34:00|484.34|481.54|484.5|481.7|484.5|481.7|484.34|481.54|0
1649741650000|2022-04-12 05:34:10|484.67|481.87|484.76|481.96|484.76|481.96|484.67|481.87|0
1649741660000|2022-04-12 05:34:20|484.84|482.04|484.67|481.87|484.84|482.04|484.67|481.87|0
1649741670000|2022-04-12 05:34:30|484.34|481.54|484.5|481.7|484.5|481.7|484.34|481.54|0
1649741680000|2022-04-12 05:34:40|484.67|481.87|484.17|481.37|484.67|481.87|484.17|481.37|0
1649741690000|2022-04-12 05:34:50|484.34|481.54|484.34|481.54|484.34|481.54|484.34|481.54|0
1649741700000|2022-04-12 05:35:00|484.17|481.37|484.17|481.37|484.17|481.37|484.17|481.37|0
1649741740000|2022-04-12 05:35:40|484.34|481.54|484.17|481.37|484.34|481.54|484.17|481.37|0
1649741760000|2022-04-12 05:36:00|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1649741770000|2022-04-12 05:36:10|484.34|481.54|484.5|481.7|484.5|481.7|484.34|481.54|0
1649741780000|2022-04-12 05:36:20|484.83|482.03|485.17|482.37|485.17|482.37|484.83|482.03|0
1649741790000|2022-04-12 05:36:30|485.09|482.29|485|482.2|485.09|482.29|485|482.2|0
1649741800000|2022-04-12 05:36:40|484.83|482.03|484.83|482.03|484.83|482.03|484.83|482.03|0
1649741810000|2022-04-12 05:36:50|484.92|482.12|484.83|482.03|484.92|482.12|484.83|482.03|0
1649741820000|2022-04-12 05:37:00|484.67|481.87|484.83|482.03|484.83|482.03|484.67|481.87|0
1649741830000|2022-04-12 05:37:10|484.67|481.87|484.83|482.03|484.83|482.03|484.67|481.87|0
1649741840000|2022-04-12 05:37:20|484.75|481.95|484.75|481.95|484.75|481.95|484.75|481.95|0
1649741850000|2022-04-12 05:37:30|484.83|482.03|485|482.2|485|482.2|484.83|482.03|0
1649741860000|2022-04-12 05:37:40|484.83|482.03|484.83|482.03|484.83|482.03|484.83|482.03|0
1649741870000|2022-04-12 05:37:50|484.67|481.87|484.67|481.87|484.67|481.87|484.67|481.87|0
1649741880000|2022-04-12 05:38:00|484.83|482.03|484.75|481.95|484.83|482.03|484.75|481.95|0
1649741890000|2022-04-12 05:38:10|484.67|481.87|484.67|481.87|484.83|482.03|484.67|481.87|0
1649741900000|2022-04-12 05:38:20|484.83|482.03|484.67|481.87|484.83|482.03|484.67|481.87|0
1649741910000|2022-04-12 05:38:30|484.5|481.7|484.67|481.87|484.67|481.87|484.5|481.7|0
1649741920000|2022-04-12 05:38:40|484.5|481.7|484.5|481.7|484.5|481.7|484.5|481.7|0
1649741930000|2022-04-12 05:38:50|484.67|481.87|484.67|481.87|484.67|481.87|484.67|481.87|0
1649741950000|2022-04-12 05:39:10|484.5|481.7|484.5|481.7|484.5|481.7|484.34|481.54|0
1649741960000|2022-04-12 05:39:20|484.34|481.54|484.17|481.37|484.34|481.54|484.17|481.37|0
1649741970000|2022-04-12 05:39:30|483.35|480.55|483.51|480.71|483.51|480.71|483.35|480.55|0
1649741980000|2022-04-12 05:39:40|483.35|480.55|483.18|480.38|483.35|480.55|483.18|480.38|0
1649741990000|2022-04-12 05:39:50|482.69|479.89|482.52|479.72|482.85|480.05|482.52|479.72|0
1649742000000|2022-04-12 05:40:00|482.69|479.89|483.35|480.55|483.35|480.55|482.69|479.89|0
1649742010000|2022-04-12 05:40:10|483.18|480.38|483.51|480.71|483.51|480.71|483.18|480.38|0
1649742020000|2022-04-12 05:40:20|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1649742030000|2022-04-12 05:40:30|483.02|480.22|483.02|480.22|483.02|480.22|482.85|480.05|0
1649742040000|2022-04-12 05:40:40|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1649742050000|2022-04-12 05:40:50|483.02|480.22|482.85|480.05|483.02|480.22|482.85|480.05|0
1649742060000|2022-04-12 05:41:00|482.36|479.56|482.69|479.89|482.69|479.89|482.36|479.56|0
1649742070000|2022-04-12 05:41:10|482.52|479.72|482.52|479.72|482.69|479.89|482.52|479.72|0
1649742080000|2022-04-12 05:41:20|482.77|479.97|482.69|479.89|482.77|479.97|482.52|479.72|0
1649742090000|2022-04-12 05:41:30|482.85|480.05|482.69|479.89|482.85|480.05|482.69|479.89|0
1649742100000|2022-04-12 05:41:40|482.77|479.97|482.85|480.05|482.85|480.05|482.77|479.97|0
1649742110000|2022-04-12 05:41:50|482.94|480.14|483.02|480.22|483.02|480.22|482.94|480.14|0
1649742120000|2022-04-12 05:42:00|483.18|480.38|483.18|480.38|483.35|480.55|483.18|480.38|0
1649742130000|2022-04-12 05:42:10|483.35|480.55|483.35|480.55|483.43|480.63|483.35|480.55|0
1649742140000|2022-04-12 05:42:20|483.18|480.38|483.35|480.55|483.35|480.55|483.18|480.38|0
1649742150000|2022-04-12 05:42:30|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1649742160000|2022-04-12 05:42:40|483.6|480.8|483.84|481.04|483.84|481.04|483.6|480.8|0
1649742170000|2022-04-12 05:42:50|484.01|481.21|483.84|481.04|484.01|481.21|483.84|481.04|0
1649742180000|2022-04-12 05:43:00|484.01|481.21|484.01|481.21|484.01|481.21|484.01|481.21|0
1649742190000|2022-04-12 05:43:10|483.93|481.13|483.84|481.04|483.93|481.13|483.84|481.04|0
1649742200000|2022-04-12 05:43:20|483.93|481.13|483.84|481.04|483.93|481.13|483.84|481.04|0
1649742210000|2022-04-12 05:43:30|483.76|480.96|483.6|480.8|483.76|480.96|483.51|480.71|0
1649742220000|2022-04-12 05:43:40|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1649742230000|2022-04-12 05:43:50|483.68|480.88|483.68|480.88|483.68|480.88|483.68|480.88|0
1649742240000|2022-04-12 05:44:00|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1649742250000|2022-04-12 05:44:10|483.35|480.55|483.02|480.22|483.35|480.55|483.02|480.22|0
1649742260000|2022-04-12 05:44:20|483.18|480.38|483.02|480.22|483.18|480.38|483.02|480.22|0
1649742270000|2022-04-12 05:44:30|483.01|480.21|482.85|480.05|483.01|480.21|482.85|480.05|0
1649742280000|2022-04-12 05:44:40|483.01|480.21|482.85|480.05|483.01|480.21|482.85|480.05|0
1649742290000|2022-04-12 05:44:50|482.94|480.14|482.85|480.05|483.01|480.21|482.85|480.05|0
1649742300000|2022-04-12 05:45:00|483.01|480.21|483.34|480.54|483.34|480.54|483.01|480.21|0
1649742310000|2022-04-12 05:45:10|483.43|480.63|483.34|480.54|483.43|480.63|483.34|480.54|0
1649742320000|2022-04-12 05:45:20|483.51|480.71|483.18|480.38|483.51|480.71|483.18|480.38|0
1649742330000|2022-04-12 05:45:30|483.01|480.21|483.01|480.21|483.18|480.38|483.01|480.21|0
1649742350000|2022-04-12 05:45:50|483.18|480.38|483.01|480.21|483.18|480.38|483.01|480.21|0
1649742360000|2022-04-12 05:46:00|482.94|480.14|482.94|480.14|482.94|480.14|482.85|480.05|0
1649742370000|2022-04-12 05:46:10|482.85|480.05|482.94|480.14|483.01|480.21|482.85|480.05|0
1649742380000|2022-04-12 05:46:20|482.85|480.05|483.01|480.21|483.01|480.21|482.85|480.05|0
1649742390000|2022-04-12 05:46:30|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1649742400000|2022-04-12 05:46:40|483.1|480.3|483.18|480.38|483.18|480.38|483.1|480.3|0
1649742410000|2022-04-12 05:46:50|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1649742420000|2022-04-12 05:47:00|483.34|480.54|483.34|480.54|483.34|480.54|483.34|480.54|0
1649742430000|2022-04-12 05:47:10|483.26|480.46|483.34|480.54|483.34|480.54|483.26|480.46|0
1649742440000|2022-04-12 05:47:20|483.18|480.38|483.34|480.54|483.34|480.54|483.18|480.38|0
1649742450000|2022-04-12 05:47:30|483.51|480.71|483.59|480.79|483.59|480.79|483.51|480.71|0
1649742460000|2022-04-12 05:47:40|483.67|480.87|483.84|481.04|483.84|481.04|483.67|480.87|0
1649742470000|2022-04-12 05:47:50|484|481.2|484|481.2|484|481.2|483.84|481.04|0
1649742480000|2022-04-12 05:48:00|483.84|481.04|484.17|481.37|484.17|481.37|483.84|481.04|0
1649742500000|2022-04-12 05:48:20|483.92|481.12|483.67|480.87|483.92|481.12|483.67|480.87|0
1649742510000|2022-04-12 05:48:30|484|481.2|483.84|481.04|484|481.2|483.84|481.04|0
1649742520000|2022-04-12 05:48:40|483.67|480.87|483.67|480.87|483.67|480.87|483.67|480.87|0
1649742530000|2022-04-12 05:48:50|483.84|481.04|483.67|480.87|483.84|481.04|483.67|480.87|0
1649742540000|2022-04-12 05:49:00|483.51|480.71|483.51|480.71|483.51|480.71|483.34|480.54|0
1649742550000|2022-04-12 05:49:10|483.34|480.54|483.51|480.71|483.51|480.71|483.34|480.54|0
1649742560000|2022-04-12 05:49:20|483.67|480.87|483.51|480.71|483.67|480.87|483.51|480.71|0
1649742570000|2022-04-12 05:49:30|483.67|480.87|483.67|480.87|483.67|480.87|483.67|480.87|0
1649742580000|2022-04-12 05:49:40|483.76|480.96|483.76|480.96|483.76|480.96|483.76|480.96|0
1649742590000|2022-04-12 05:49:50|483.67|480.87|483.34|480.54|483.67|480.87|483.34|480.54|0
1649742600000|2022-04-12 05:50:00|483.43|480.63|483.67|480.87|483.67|480.87|483.43|480.63|0
1649742610000|2022-04-12 05:50:10|483.59|480.79|483.34|480.54|483.59|480.79|483.34|480.54|0
1649742620000|2022-04-12 05:50:20|483.18|480.38|482.85|480.05|483.18|480.38|482.85|480.05|0
1649742630000|2022-04-12 05:50:30|483.01|480.21|482.68|479.88|483.01|480.21|482.68|479.88|0
1649742640000|2022-04-12 05:50:40|482.85|480.05|482.52|479.72|482.85|480.05|482.52|479.72|0
1649742650000|2022-04-12 05:50:50|482.44|479.64|482.68|479.88|482.68|479.88|482.44|479.64|0
1649742660000|2022-04-12 05:51:00|482.52|479.72|482.85|480.05|482.85|480.05|482.52|479.72|0
1649742670000|2022-04-12 05:51:10|483.01|480.21|483.01|480.21|483.01|480.21|483.01|480.21|0
1649742680000|2022-04-12 05:51:20|482.85|480.05|483.18|480.38|483.18|480.38|482.85|480.05|0
1649742690000|2022-04-12 05:51:30|483.26|480.46|483.34|480.54|483.34|480.54|483.18|480.38|0
1649742700000|2022-04-12 05:51:40|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1649742720000|2022-04-12 05:52:00|483.34|480.54|483.34|480.54|483.34|480.54|483.18|480.38|0
1649742730000|2022-04-12 05:52:10|483.18|480.38|483.34|480.54|483.34|480.54|483.18|480.38|0
1649742750000|2022-04-12 05:52:30|483.18|480.38|483.26|480.46|483.26|480.46|483.18|480.38|0
1649742760000|2022-04-12 05:52:40|483.18|480.38|483.18|480.38|483.34|480.54|483.18|480.38|0
1649742770000|2022-04-12 05:52:50|483.1|480.3|483.18|480.38|483.18|480.38|483.1|480.3|0
1649742780000|2022-04-12 05:53:00|483.01|480.21|483.18|480.38|483.18|480.38|483.01|480.21|0
1649742790000|2022-04-12 05:53:10|483.34|480.54|483.51|480.71|483.51|480.71|483.34|480.54|0
1649742800000|2022-04-12 05:53:20|483.59|480.79|483.67|480.87|483.67|480.87|483.59|480.79|0
1649742810000|2022-04-12 05:53:30|483.76|480.96|483.67|480.87|483.84|481.04|483.67|480.87|0
1649742820000|2022-04-12 05:53:40|483.51|480.71|483.59|480.79|483.59|480.79|483.51|480.71|0
1649742830000|2022-04-12 05:53:50|483.51|480.71|483.34|480.54|483.51|480.71|483.34|480.54|0
1649742840000|2022-04-12 05:54:00|483.51|480.71|483.34|480.54|483.51|480.71|483.34|480.54|0
1649742850000|2022-04-12 05:54:10|483.18|480.38|483.18|480.38|483.18|480.38|483.1|480.3|0
1649742860000|2022-04-12 05:54:20|483.34|480.54|483.34|480.54|483.34|480.54|483.34|480.54|0
1649742870000|2022-04-12 05:54:30|483.18|480.38|483.18|480.38|483.34|480.54|483.18|480.38|0
1649742890000|2022-04-12 05:54:50|483.01|480.21|483.01|480.21|483.01|480.21|483.01|480.21|0
1649742900000|2022-04-12 05:55:00|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1649742910000|2022-04-12 05:55:10|483.34|480.54|483.1|480.3|483.34|480.54|483.1|480.3|0
1649742920000|2022-04-12 05:55:20|483.18|480.38|483.01|480.21|483.18|480.38|483.01|480.21|0
1649742950000|2022-04-12 05:55:50|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1649742960000|2022-04-12 05:56:00|483.26|480.46|483.34|480.54|483.34|480.54|483.26|480.46|0
1649742970000|2022-04-12 05:56:10|483.51|480.71|483.67|480.87|483.67|480.87|483.51|480.71|0
1649742990000|2022-04-12 05:56:30|483.59|480.79|483.84|481.04|483.84|481.04|483.59|480.79|0
1649743000000|2022-04-12 05:56:40|483.67|480.87|483.51|480.71|483.67|480.87|483.51|480.71|0
1649743020000|2022-04-12 05:57:00|483.67|480.87|483.59|480.79|483.67|480.87|483.51|480.71|0
1649743030000|2022-04-12 05:57:10|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1649743040000|2022-04-12 05:57:20|483.59|480.79|483.84|481.04|483.84|481.04|483.59|480.79|0
1649743090000|2022-04-12 05:58:10|484|481.2|484|481.2|484|481.2|484|481.2|0
1649743100000|2022-04-12 05:58:20|484.17|481.37|484.17|481.37|484.17|481.37|484.17|481.37|0
1649743120000|2022-04-12 05:58:40|484|481.2|483.84|481.04|484.09|481.29|483.84|481.04|0
1649743140000|2022-04-12 05:59:00|484|481.2|484|481.2|484|481.2|483.84|481.04|0
1649743160000|2022-04-12 05:59:20|484.17|481.37|484.17|481.37|484.17|481.37|484.17|481.37|0
1649743170000|2022-04-12 05:59:30|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1649743180000|2022-04-12 05:59:40|484.5|481.7|484.33|481.53|484.5|481.7|484.33|481.53|0
1649743190000|2022-04-12 05:59:50|484.17|481.37|484.25|481.45|484.33|481.53|484.17|481.37|0
1649743200000|2022-04-12 06:00:00|484.42|481.62|483.67|480.87|484.42|481.62|483.67|480.87|0
1649743210000|2022-04-12 06:00:10|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1649743220000|2022-04-12 06:00:20|483.5|480.7|483.34|480.54|483.5|480.7|483.34|480.54|0
1649743230000|2022-04-12 06:00:30|483.01|480.21|483.01|480.21|483.01|480.21|483.01|480.21|0
1649743250000|2022-04-12 06:00:50|483.1|480.3|483.01|480.21|483.1|480.3|483.01|480.21|0
1649743260000|2022-04-12 06:01:00|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1649743270000|2022-04-12 06:01:10|483.5|480.7|483.67|480.87|483.67|480.87|483.5|480.7|0
1649743280000|2022-04-12 06:01:20|483.83|481.03|484|481.2|484.16|481.36|483.83|481.03|0
1649743290000|2022-04-12 06:01:30|484.09|481.29|484.33|481.53|484.33|481.53|484.09|481.29|0
1649743300000|2022-04-12 06:01:40|484.5|481.7|484.5|481.7|484.5|481.7|484.5|481.7|0
1649743310000|2022-04-12 06:01:50|484.49|481.69|484.83|482.03|484.83|482.03|484.49|481.69|0
1649743320000|2022-04-12 06:02:00|484.66|481.86|484.66|481.86|484.66|481.86|484.66|481.86|0
1649743330000|2022-04-12 06:02:10|484.83|482.03|484.66|481.86|484.83|482.03|484.66|481.86|0
1649743340000|2022-04-12 06:02:20|484.75|481.95|485.08|482.28|485.08|482.28|484.75|481.95|0
1649743350000|2022-04-12 06:02:30|485.65|482.85|485.82|483.02|485.98|483.18|485.65|482.85|0
1649743360000|2022-04-12 06:02:40|486.15|483.35|486.31|483.51|486.31|483.51|486.15|483.35|0
1649743380000|2022-04-12 06:03:00|486.15|483.35|486.31|483.51|486.31|483.51|486.15|483.35|0
1649743400000|2022-04-12 06:03:20|486.48|483.68|486.48|483.68|486.48|483.68|486.48|483.68|0
1649743410000|2022-04-12 06:03:30|486.57|483.77|486.81|484.01|486.81|484.01|486.57|483.77|0
1649743420000|2022-04-12 06:03:40|486.98|484.18|486.98|484.18|487.06|484.26|486.98|484.18|0
1649743430000|2022-04-12 06:03:50|486.65|483.85|486.48|483.68|486.65|483.85|486.31|483.51|0
1649743440000|2022-04-12 06:04:00|486.65|483.85|486.57|483.77|486.65|483.85|486.57|483.77|0
1649743450000|2022-04-12 06:04:10|486.48|483.68|486.31|483.51|486.48|483.68|486.31|483.51|0
1649743460000|2022-04-12 06:04:20|486.4|483.6|486.07|483.27|486.4|483.6|486.07|483.27|0
1649743470000|2022-04-12 06:04:30|485.98|483.18|485.82|483.02|485.98|483.18|485.82|483.02|0
1649743480000|2022-04-12 06:04:40|485.98|483.18|485.98|483.18|485.98|483.18|485.98|483.18|0
1649743490000|2022-04-12 06:04:50|486.07|483.27|485.98|483.18|486.15|483.35|485.98|483.18|0
1649743510000|2022-04-12 06:05:10|485.82|483.02|485.82|483.02|485.82|483.02|485.65|482.85|0
1649743520000|2022-04-12 06:05:20|485.74|482.94|485.57|482.77|485.74|482.94|485.57|482.77|0
1649743530000|2022-04-12 06:05:30|485.49|482.69|485.49|482.69|485.49|482.69|485.32|482.52|0
1649743540000|2022-04-12 06:05:40|485.57|482.77|485.49|482.69|485.57|482.77|485.41|482.61|0
1649743550000|2022-04-12 06:05:50|485.32|482.52|485.49|482.69|485.49|482.69|485.32|482.52|0
1649743560000|2022-04-12 06:06:00|485.32|482.52|485.32|482.52|485.32|482.52|484.99|482.19|0
1649743570000|2022-04-12 06:06:10|485.49|482.69|485.82|483.02|485.82|483.02|485.49|482.69|0
1649743580000|2022-04-12 06:06:20|486.31|483.51|486.31|483.51|486.48|483.68|486.31|483.51|0
1649743590000|2022-04-12 06:06:30|486.48|483.68|486.48|483.68|486.48|483.68|486.31|483.51|0
1649743600000|2022-04-12 06:06:40|486.31|483.51|486.31|483.51|486.31|483.51|486.31|483.51|0
1649743610000|2022-04-12 06:06:50|486.64|483.84|486.64|483.84|486.64|483.84|486.48|483.68|0
1649743620000|2022-04-12 06:07:00|486.48|483.68|486.31|483.51|486.48|483.68|486.31|483.51|0
1649743630000|2022-04-12 06:07:10|486.4|483.6|485.82|483.02|486.4|483.6|485.82|483.02|0
1649743640000|2022-04-12 06:07:20|485.65|482.85|485.98|483.18|485.98|483.18|485.65|482.85|0
1649743650000|2022-04-12 06:07:30|485.82|483.02|486.15|483.35|486.15|483.35|485.82|483.02|0
1649743660000|2022-04-12 06:07:40|486.07|483.27|486.15|483.35|486.15|483.35|486.07|483.27|0
1649743670000|2022-04-12 06:07:50|486.07|483.27|486.15|483.35|486.15|483.35|486.07|483.27|0
1649743680000|2022-04-12 06:08:00|486.31|483.51|486.15|483.35|486.31|483.51|486.15|483.35|0
1649743690000|2022-04-12 06:08:10|485.82|483.02|485.48|482.68|485.82|483.02|485.32|482.52|0
1649743700000|2022-04-12 06:08:20|485.32|482.52|485.48|482.68|485.48|482.68|485.32|482.52|0
1649743710000|2022-04-12 06:08:30|485.32|482.52|484.99|482.19|485.32|482.52|484.99|482.19|0
1649743720000|2022-04-12 06:08:40|485.15|482.35|485.24|482.44|485.24|482.44|485.15|482.35|0
1649743730000|2022-04-12 06:08:50|485.32|482.52|484.99|482.19|485.32|482.52|484.99|482.19|0
1649743740000|2022-04-12 06:09:00|485.15|482.35|484.82|482.02|485.15|482.35|484.82|482.02|0
1649743750000|2022-04-12 06:09:10|484.99|482.19|484.82|482.02|484.99|482.19|484.82|482.02|0
1649743760000|2022-04-12 06:09:20|484.99|482.19|484.49|481.69|484.99|482.19|484.49|481.69|0
1649743770000|2022-04-12 06:09:30|484.66|481.86|484.66|481.86|484.66|481.86|484.66|481.86|0
1649743780000|2022-04-12 06:09:40|484.49|481.69|484.16|481.36|484.49|481.69|484.16|481.36|0
1649743790000|2022-04-12 06:09:50|484.08|481.28|484|481.2|484.08|481.28|484|481.2|0
1649743800000|2022-04-12 06:10:00|484.16|481.36|483.83|481.03|484.16|481.36|483.83|481.03|0
1649743810000|2022-04-12 06:10:10|483.67|480.87|483.5|480.7|483.67|480.87|483.5|480.7|0
1649743820000|2022-04-12 06:10:20|483.59|480.79|483.67|480.87|483.67|480.87|483.59|480.79|0
1649743830000|2022-04-12 06:10:30|483.5|480.7|483.67|480.87|483.67|480.87|483.5|480.7|0
1649743840000|2022-04-12 06:10:40|483.83|481.03|483.83|481.03|483.83|481.03|483.67|480.87|0
1649743850000|2022-04-12 06:10:50|483.67|480.87|483.59|480.79|483.67|480.87|483.59|480.79|0
1649743860000|2022-04-12 06:11:00|483.5|480.7|483.34|480.54|483.5|480.7|483.34|480.54|0
1649743870000|2022-04-12 06:11:10|483.5|480.7|483.34|480.54|483.5|480.7|483.34|480.54|0
1649743890000|2022-04-12 06:11:30|483.42|480.62|483.42|480.62|483.42|480.62|483.42|480.62|0
1649743900000|2022-04-12 06:11:40|483.5|480.7|483.34|480.54|483.5|480.7|483.34|480.54|0
1649743910000|2022-04-12 06:11:50|483.5|480.7|483.34|480.54|483.5|480.7|483.34|480.54|0
1649743930000|2022-04-12 06:12:10|483.5|480.7|483.17|480.37|483.5|480.7|483.17|480.37|0
1649743940000|2022-04-12 06:12:20|483.34|480.54|483.34|480.54|483.34|480.54|483.34|480.54|0
1649743950000|2022-04-12 06:12:30|483.17|480.37|483.17|480.37|483.34|480.54|483.17|480.37|0
1649743960000|2022-04-12 06:12:40|483.01|480.21|483.09|480.29|483.09|480.29|483.01|480.21|0
1649743970000|2022-04-12 06:12:50|483.01|480.21|483.01|480.21|483.17|480.37|483.01|480.21|0
1649743980000|2022-04-12 06:13:00|483.09|480.29|483.17|480.37|483.17|480.37|483.09|480.29|0
1649744000000|2022-04-12 06:13:20|483.26|480.46|483.5|480.7|483.5|480.7|483.26|480.46|0
1649744010000|2022-04-12 06:13:30|483.67|480.87|483.83|481.03|484|481.2|483.67|480.87|0
1649744020000|2022-04-12 06:13:40|483.67|480.87|483.5|480.7|483.67|480.87|483.5|480.7|0
1649744030000|2022-04-12 06:13:50|483.42|480.62|483.42|480.62|483.5|480.7|483.42|480.62|0
1649744040000|2022-04-12 06:14:00|483.33|480.53|483.17|480.37|483.33|480.53|483.17|480.37|0
1649744050000|2022-04-12 06:14:10|483.33|480.53|483.17|480.37|483.33|480.53|483.17|480.37|0
1649744060000|2022-04-12 06:14:20|483.26|480.46|483.33|480.53|483.33|480.53|483.26|480.46|0
1649744080000|2022-04-12 06:14:40|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1649744090000|2022-04-12 06:14:50|483|480.2|483.17|480.37|483.17|480.37|483|480.2|0
1649744100000|2022-04-12 06:15:00|483.26|480.46|483.26|480.46|483.26|480.46|483.17|480.37|0
1649744110000|2022-04-12 06:15:10|483.17|480.37|483.17|480.37|483.17|480.37|483|480.2|0
1649744120000|2022-04-12 06:15:20|483.33|480.53|483.33|480.53|483.33|480.53|483.33|480.53|0
1649744140000|2022-04-12 06:15:40|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1649744150000|2022-04-12 06:15:50|483.42|480.62|483.33|480.53|483.42|480.62|483.33|480.53|0
1649744160000|2022-04-12 06:16:00|483.5|480.7|483.33|480.53|483.5|480.7|483.33|480.53|0
1649744180000|2022-04-12 06:16:20|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1649744210000|2022-04-12 06:16:50|483.25|480.45|483.66|480.86|483.66|480.86|483.25|480.45|0
1649744220000|2022-04-12 06:17:00|483.5|480.7|483.66|480.86|483.66|480.86|483.5|480.7|0
1649744230000|2022-04-12 06:17:10|483.83|481.03|483.99|481.19|483.99|481.19|483.83|481.03|0
1649744240000|2022-04-12 06:17:20|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1649744250000|2022-04-12 06:17:30|483.91|481.11|483.83|481.03|483.91|481.11|483.83|481.03|0
1649744260000|2022-04-12 06:17:40|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1649744270000|2022-04-12 06:17:50|483.83|481.03|483.99|481.19|483.99|481.19|483.83|481.03|0
1649744280000|2022-04-12 06:18:00|483.83|481.03|483.83|481.03|483.99|481.19|483.83|481.03|0
1649744290000|2022-04-12 06:18:10|483.75|480.95|483.58|480.78|483.75|480.95|483.58|480.78|0
1649744300000|2022-04-12 06:18:20|483.66|480.86|483.5|480.7|483.66|480.86|483.5|480.7|0
1649744340000|2022-04-12 06:19:00|483.33|480.53|483|480.2|483.33|480.53|483|480.2|0
1649744360000|2022-04-12 06:19:20|483.17|480.37|483.09|480.29|483.17|480.37|483.09|480.29|0
1649744370000|2022-04-12 06:19:30|483|480.2|483|480.2|483.17|480.37|483|480.2|0
1649744390000|2022-04-12 06:19:50|482.84|480.04|482.84|480.04|482.84|480.04|482.84|480.04|0
1649744400000|2022-04-12 06:20:00|482.92|480.12|482.84|480.04|483|480.2|482.84|480.04|0
1649744410000|2022-04-12 06:20:10|483.17|480.37|483|480.2|483.17|480.37|483|480.2|0
1649744420000|2022-04-12 06:20:20|483.17|480.37|483.09|480.29|483.17|480.37|483.09|480.29|0
1649744430000|2022-04-12 06:20:30|483|480.2|483.33|480.53|483.5|480.7|483|480.2|0
1649744450000|2022-04-12 06:20:50|483.5|480.7|483.33|480.53|483.5|480.7|483.33|480.53|0
1649744460000|2022-04-12 06:21:00|483.5|480.7|483.5|480.7|483.5|480.7|483.5|480.7|0
1649744470000|2022-04-12 06:21:10|483.33|480.53|483.5|480.7|483.5|480.7|483.33|480.53|0
1649744480000|2022-04-12 06:21:20|483.66|480.86|483.83|481.03|483.83|481.03|483.66|480.86|0
1649744490000|2022-04-12 06:21:30|483.66|480.86|483.83|481.03|483.83|481.03|483.66|480.86|0
1649744500000|2022-04-12 06:21:40|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1649744510000|2022-04-12 06:21:50|483.75|480.95|483.83|481.03|483.83|481.03|483.75|480.95|0
1649744520000|2022-04-12 06:22:00|483.75|480.95|484.16|481.36|484.16|481.36|483.75|480.95|0
1649744530000|2022-04-12 06:22:10|483.91|481.11|483.99|481.19|483.99|481.19|483.91|481.11|0
1649744540000|2022-04-12 06:22:20|483.83|481.03|483.66|480.86|483.83|481.03|483.66|480.86|0
1649744550000|2022-04-12 06:22:30|483.5|480.7|483.5|480.7|483.66|480.86|483.5|480.7|0
1649744560000|2022-04-12 06:22:40|483.66|480.86|483.83|481.03|483.83|481.03|483.66|480.86|0
1649744570000|2022-04-12 06:22:50|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1649744580000|2022-04-12 06:23:00|483.33|480.53|483.42|480.62|483.42|480.62|483.33|480.53|0
1649744590000|2022-04-12 06:23:10|483.66|480.86|483.83|481.03|483.83|481.03|483.66|480.86|0
1649744600000|2022-04-12 06:23:20|483.66|480.86|483.66|480.86|483.83|481.03|483.58|480.78|0
1649744610000|2022-04-12 06:23:30|483.91|481.11|483.83|481.03|483.91|481.11|483.66|480.86|0
1649744620000|2022-04-12 06:23:40|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1649744630000|2022-04-12 06:23:50|483.58|480.78|483.58|480.78|483.58|480.78|483.58|480.78|0
1649744640000|2022-04-12 06:24:00|483.17|480.37|483.42|480.62|483.5|480.7|483.17|480.37|0
1649744650000|2022-04-12 06:24:10|483.33|480.53|483.17|480.37|483.33|480.53|483.17|480.37|0
1649744660000|2022-04-12 06:24:20|483.33|480.53|483.5|480.7|483.5|480.7|483.33|480.53|0
1649744670000|2022-04-12 06:24:30|483.33|480.53|484.16|481.36|484.16|481.36|483.33|480.53|0
1649744680000|2022-04-12 06:24:40|483.99|481.19|483.99|481.19|483.99|481.19|483.99|481.19|0
1649744690000|2022-04-12 06:24:50|484.08|481.28|484.32|481.52|484.32|481.52|484.08|481.28|0
1649744700000|2022-04-12 06:25:00|484.16|481.36|483.99|481.19|484.16|481.36|483.99|481.19|0
1649744710000|2022-04-12 06:25:10|484.16|481.36|484.16|481.36|484.16|481.36|484.16|481.36|0
1649744720000|2022-04-12 06:25:20|484.24|481.44|484.08|481.28|484.24|481.44|484.08|481.28|0
1649744730000|2022-04-12 06:25:30|483.99|481.19|483.83|481.03|483.99|481.19|483.83|481.03|0
1649744740000|2022-04-12 06:25:40|483.5|480.7|483.5|480.7|483.5|480.7|483.5|480.7|0
1649744750000|2022-04-12 06:25:50|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1649744760000|2022-04-12 06:26:00|483.83|481.03|483.66|480.86|483.83|481.03|483.66|480.86|0
1649744770000|2022-04-12 06:26:10|483.58|480.78|483.5|480.7|483.66|480.86|483.5|480.7|0
1649744780000|2022-04-12 06:26:20|483.66|480.86|483.33|480.53|483.66|480.86|483.33|480.53|0
1649744790000|2022-04-12 06:26:30|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1649744800000|2022-04-12 06:26:40|483.42|480.62|483.33|480.53|483.42|480.62|483.33|480.53|0
1649744810000|2022-04-12 06:26:50|483.5|480.7|483.17|480.37|483.5|480.7|483.17|480.37|0
1649744820000|2022-04-12 06:27:00|483.33|480.53|483.5|480.7|483.5|480.7|483.33|480.53|0
1649744830000|2022-04-12 06:27:10|483.33|480.53|483.5|480.7|483.5|480.7|483.33|480.53|0
1649744840000|2022-04-12 06:27:20|483.58|480.78|483.83|481.03|483.83|481.03|483.5|480.7|0
1649744850000|2022-04-12 06:27:30|483.99|481.19|484.08|481.28|484.16|481.36|483.99|481.19|0
1649744860000|2022-04-12 06:27:40|484.16|481.36|483.66|480.86|484.16|481.36|483.66|480.86|0
1649744880000|2022-04-12 06:28:00|483.58|480.78|483.66|480.86|483.66|480.86|483.58|480.78|0
1649744890000|2022-04-12 06:28:10|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1649744900000|2022-04-12 06:28:20|483.75|480.95|483.49|480.69|483.75|480.95|483.49|480.69|0
1649744910000|2022-04-12 06:28:30|483.16|480.36|483.16|480.36|483.25|480.45|483.16|480.36|0
1649744930000|2022-04-12 06:28:50|483.33|480.53|483.33|480.53|483.33|480.53|483.33|480.53|0
1649744940000|2022-04-12 06:29:00|483.25|480.45|483.16|480.36|483.25|480.45|483.16|480.36|0
1649744990000|2022-04-12 06:29:50|483.25|480.45|483.16|480.36|483.25|480.45|483.16|480.36|0
1649745000000|2022-04-12 06:30:00|483.33|480.53|483.33|480.53|483.33|480.53|483.33|480.53|0
1649745010000|2022-04-12 06:30:10|483.49|480.69|483.66|480.86|483.66|480.86|483.42|480.62|0
1649745020000|2022-04-12 06:30:20|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1649745030000|2022-04-12 06:30:30|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1649745060000|2022-04-12 06:31:00|483.82|481.02|483.91|481.11|483.91|481.11|483.82|481.02|0
1649745070000|2022-04-12 06:31:10|483.99|481.19|483.91|481.11|483.99|481.19|483.91|481.11|0
1649745080000|2022-04-12 06:31:20|483.82|481.02|483.66|480.86|483.82|481.02|483.66|480.86|0
1649745090000|2022-04-12 06:31:30|483.74|480.94|483.66|480.86|483.74|480.94|483.66|480.86|0
1649745100000|2022-04-12 06:31:40|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1649745110000|2022-04-12 06:31:50|483.33|480.53|483.49|480.69|483.49|480.69|483.33|480.53|0
1649745130000|2022-04-12 06:32:10|483.66|480.86|483.49|480.69|483.66|480.86|483.49|480.69|0
1649745140000|2022-04-12 06:32:20|483.41|480.61|483.33|480.53|483.41|480.61|483.33|480.53|0
1649745150000|2022-04-12 06:32:30|483.16|480.36|483.33|480.53|483.33|480.53|483.16|480.36|0
1649745160000|2022-04-12 06:32:40|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1649745170000|2022-04-12 06:32:50|483.33|480.53|483.33|480.53|483.41|480.61|483.33|480.53|0
1649745180000|2022-04-12 06:33:00|483.16|480.36|483.16|480.36|483.16|480.36|483.16|480.36|0
1649745210000|2022-04-12 06:33:30|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1649745220000|2022-04-12 06:33:40|483.66|480.86|483.66|480.86|483.82|481.02|483.66|480.86|0
1649745230000|2022-04-12 06:33:50|483.33|480.53|483.16|480.36|483.33|480.53|483.16|480.36|0
1649745240000|2022-04-12 06:34:00|483.33|480.53|483.33|480.53|483.33|480.53|483.33|480.53|0
1649745250000|2022-04-12 06:34:10|483.16|480.36|483.33|480.53|483.49|480.69|483.16|480.36|0
1649745260000|2022-04-12 06:34:20|483.41|480.61|483.16|480.36|483.41|480.61|483.16|480.36|0
1649745290000|2022-04-12 06:34:50|483|480.2|483.16|480.36|483.16|480.36|483|480.2|0
1649745300000|2022-04-12 06:35:00|483|480.2|482.67|479.87|483|480.2|482.67|479.87|0
1649745310000|2022-04-12 06:35:10|482.5|479.7|482.17|479.37|482.5|479.7|482.17|479.37|0
1649745320000|2022-04-12 06:35:20|482.34|479.54|482.17|479.37|482.34|479.54|482.17|479.37|0
1649745330000|2022-04-12 06:35:30|481.84|479.04|481.51|478.71|481.84|479.04|481.18|478.38|0
1649745340000|2022-04-12 06:35:40|481.68|478.88|481.51|478.71|481.68|478.88|481.51|478.71|0
1649745350000|2022-04-12 06:35:50|481.68|478.88|481.6|478.8|481.68|478.88|481.51|478.71|0
1649745360000|2022-04-12 06:36:00|481.68|478.88|481.35|478.55|481.68|478.88|481.18|478.38|0
1649745370000|2022-04-12 06:36:10|481.18|478.38|481.18|478.38|481.35|478.55|481.18|478.38|0
1649745380000|2022-04-12 06:36:20|481.02|478.22|481.51|478.71|481.51|478.71|481.02|478.22|0
1649745390000|2022-04-12 06:36:30|481.18|478.38|481.18|478.38|481.35|478.55|481.18|478.38|0
1649745400000|2022-04-12 06:36:40|481.35|478.55|481.27|478.47|481.35|478.55|481.27|478.47|0
1649745410000|2022-04-12 06:36:50|481.18|478.38|480.86|478.06|481.18|478.38|480.86|478.06|0
1649745420000|2022-04-12 06:37:00|480.36|477.56|481.02|478.22|481.02|478.22|480.36|477.56|0
1649745430000|2022-04-12 06:37:10|481.18|478.38|480.86|478.06|481.18|478.38|480.86|478.06|0
1649745450000|2022-04-12 06:37:30|480.69|477.89|480.69|477.89|480.69|477.89|480.69|477.89|0
1649745460000|2022-04-12 06:37:40|480.53|477.73|480.28|477.48|480.53|477.73|480.28|477.48|0
1649745470000|2022-04-12 06:37:50|480.36|477.56|480.36|477.56|480.36|477.56|480.2|477.4|0
1649745480000|2022-04-12 06:38:00|480.45|477.65|480.53|477.73|480.53|477.73|480.45|477.65|0
1649745490000|2022-04-12 06:38:10|480.36|477.56|480.2|477.4|480.36|477.56|480.2|477.4|0
1649745500000|2022-04-12 06:38:20|480.36|477.56|480.36|477.56|480.36|477.56|480.36|477.56|0
1649745510000|2022-04-12 06:38:30|480.53|477.73|480.36|477.56|480.53|477.73|480.36|477.56|0
1649745520000|2022-04-12 06:38:40|480.45|477.65|480.45|477.65|480.45|477.65|480.36|477.56|0
1649745530000|2022-04-12 06:38:50|480.36|477.56|480.03|477.23|480.36|477.56|480.03|477.23|0
1649745540000|2022-04-12 06:39:00|480.12|477.32|480.2|477.4|480.2|477.4|480.03|477.23|0
1649745560000|2022-04-12 06:39:20|480.03|477.23|479.7|476.9|480.03|477.23|479.7|476.9|0
1649745570000|2022-04-12 06:39:30|479.38|476.58|479.21|476.41|479.38|476.58|479.21|476.41|0
1649745580000|2022-04-12 06:39:40|479.46|476.66|479.7|476.9|479.7|476.9|479.38|476.58|0
1649745600000|2022-04-12 06:40:00|479.87|477.07|480.2|477.4|480.2|477.4|479.87|477.07|0
1649745610000|2022-04-12 06:40:10|480.03|477.23|479.87|477.07|480.03|477.23|479.87|477.07|0
1649745620000|2022-04-12 06:40:20|479.54|476.74|479.54|476.74|479.54|476.74|479.54|476.74|0
1649745630000|2022-04-12 06:40:30|479.46|476.66|479.37|476.57|479.46|476.66|479.37|476.57|0
1649745640000|2022-04-12 06:40:40|479.21|476.41|479.21|476.41|479.21|476.41|479.21|476.41|0
1649745650000|2022-04-12 06:40:50|479.37|476.57|479.7|476.9|479.7|476.9|479.37|476.57|0
1649745660000|2022-04-12 06:41:00|479.87|477.07|479.37|476.57|479.87|477.07|479.37|476.57|0
1649745670000|2022-04-12 06:41:10|479.54|476.74|479.54|476.74|479.54|476.74|479.54|476.74|0
1649745680000|2022-04-12 06:41:20|479.7|476.9|479.7|476.9|479.7|476.9|479.7|476.9|0
1649745700000|2022-04-12 06:41:40|479.79|476.99|479.37|476.57|479.79|476.99|479.37|476.57|0
1649745710000|2022-04-12 06:41:50|479.46|476.66|479.54|476.74|479.54|476.74|479.37|476.57|0
1649745720000|2022-04-12 06:42:00|479.7|476.9|479.7|476.9|479.7|476.9|479.37|476.57|0
1649745740000|2022-04-12 06:42:20|479.54|476.74|479.95|477.15|479.95|477.15|479.54|476.74|0
1649745750000|2022-04-12 06:42:30|480.2|477.4|480.52|477.72|480.52|477.72|480.2|477.4|0
1649745760000|2022-04-12 06:42:40|480.2|477.4|480.2|477.4|480.2|477.4|480.2|477.4|0
1649745770000|2022-04-12 06:42:50|480.03|477.23|480.2|477.4|480.2|477.4|480.03|477.23|0
1649745790000|2022-04-12 06:43:10|480.36|477.56|480.45|477.65|480.45|477.65|480.36|477.56|0
1649745800000|2022-04-12 06:43:20|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1649745810000|2022-04-12 06:43:30|480.61|477.81|480.69|477.89|480.69|477.89|480.61|477.81|0
1649745820000|2022-04-12 06:43:40|480.85|478.05|480.94|478.14|481.02|478.22|480.85|478.05|0
1649745830000|2022-04-12 06:43:50|480.85|478.05|480.85|478.05|480.85|478.05|480.85|478.05|0
1649745840000|2022-04-12 06:44:00|481.02|478.22|481.02|478.22|481.02|478.22|481.02|478.22|0
1649745850000|2022-04-12 06:44:10|480.94|478.14|481.02|478.22|481.02|478.22|480.85|478.05|0
1649745860000|2022-04-12 06:44:20|480.85|478.05|481.02|478.22|481.02|478.22|480.85|478.05|0
1649745880000|2022-04-12 06:44:40|481.18|478.38|481.35|478.55|481.35|478.55|481.18|478.38|0
1649745890000|2022-04-12 06:44:50|481.18|478.38|481.27|478.47|481.35|478.55|481.18|478.38|0
1649745900000|2022-04-12 06:45:00|481.35|478.55|481.68|478.88|481.68|478.88|481.35|478.55|0
1649745910000|2022-04-12 06:45:10|481.84|479.04|482|479.2|482.09|479.29|481.84|479.04|0
1649745920000|2022-04-12 06:45:20|482.17|479.37|482.33|479.53|482.42|479.62|482.17|479.37|0
1649745930000|2022-04-12 06:45:30|482.5|479.7|482.33|479.53|482.5|479.7|482.33|479.53|0
1649745940000|2022-04-12 06:45:40|482.5|479.7|482.5|479.7|482.66|479.86|482.5|479.7|0
1649745950000|2022-04-12 06:45:50|482.33|479.53|482.33|479.53|482.33|479.53|482.33|479.53|0
1649745960000|2022-04-12 06:46:00|482.17|479.37|482.17|479.37|482.33|479.53|482.17|479.37|0
1649745970000|2022-04-12 06:46:10|482.26|479.46|482|479.2|482.26|479.46|482|479.2|0
1649745980000|2022-04-12 06:46:20|481.84|479.04|481.84|479.04|481.84|479.04|481.76|478.96|0
1649745990000|2022-04-12 06:46:30|481.68|478.88|481.68|478.88|481.84|479.04|481.68|478.88|0
1649746000000|2022-04-12 06:46:40|481.6|478.8|481.35|478.55|481.6|478.8|481.35|478.55|0
1649746010000|2022-04-12 06:46:50|481.27|478.47|481.18|478.38|481.35|478.55|481.18|478.38|0
1649746020000|2022-04-12 06:47:00|481.1|478.3|481.02|478.22|481.1|478.3|481.02|478.22|0
1649746030000|2022-04-12 06:47:10|481.1|478.3|481.27|478.47|481.35|478.55|481.1|478.3|0
1649746040000|2022-04-12 06:47:20|481.18|478.38|481.1|478.3|481.18|478.38|481.1|478.3|0
1649746050000|2022-04-12 06:47:30|481.02|478.22|481.02|478.22|481.02|478.22|481.02|478.22|0
1649746070000|2022-04-12 06:47:50|481.18|478.38|481.18|478.38|481.18|478.38|481.18|478.38|0
1649746080000|2022-04-12 06:48:00|481.35|478.55|481.27|478.47|481.35|478.55|481.18|478.38|0
1649746090000|2022-04-12 06:48:10|481.18|478.38|481.02|478.22|481.18|478.38|481.02|478.22|0
1649746100000|2022-04-12 06:48:20|481.18|478.38|481.18|478.38|481.35|478.55|481.18|478.38|0
1649746110000|2022-04-12 06:48:30|481.27|478.47|481.18|478.38|481.27|478.47|481.18|478.38|0
1649746120000|2022-04-12 06:48:40|481.02|478.22|481.02|478.22|481.02|478.22|481.02|478.22|0
1649746130000|2022-04-12 06:48:50|480.85|478.05|480.85|478.05|480.94|478.14|480.85|478.05|0
1649746140000|2022-04-12 06:49:00|480.69|477.89|480.69|477.89|480.77|477.97|480.69|477.89|0
1649746150000|2022-04-12 06:49:10|480.85|478.05|481.18|478.38|481.18|478.38|480.85|478.05|0
1649746170000|2022-04-12 06:49:30|481.02|478.22|481.02|478.22|481.1|478.3|481.02|478.22|0
1649746180000|2022-04-12 06:49:40|481.1|478.3|480.85|478.05|481.1|478.3|480.85|478.05|0
1649746190000|2022-04-12 06:49:50|482|479.2|481.84|479.04|482|479.2|481.84|479.04|0
1649746200000|2022-04-12 06:50:00|481.67|478.87|481.67|478.87|481.84|479.04|481.51|478.71|0
1649746210000|2022-04-12 06:50:10|481.59|478.79|481.67|478.87|481.67|478.87|481.51|478.71|0
1649746220000|2022-04-12 06:50:20|481.51|478.71|481.76|478.96|481.76|478.96|481.51|478.71|0
1649746230000|2022-04-12 06:50:30|481.84|479.04|481.92|479.12|481.92|479.12|481.84|479.04|0
1649746240000|2022-04-12 06:50:40|481.84|479.04|482|479.2|482|479.2|481.84|479.04|0
1649746250000|2022-04-12 06:50:50|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649746260000|2022-04-12 06:51:00|482|479.2|481.84|479.04|482|479.2|481.84|479.04|0
1649746270000|2022-04-12 06:51:10|481.92|479.12|482|479.2|482|479.2|481.92|479.12|0
1649746280000|2022-04-12 06:51:20|482.33|479.53|482.09|479.29|482.33|479.53|482.09|479.29|0
1649746290000|2022-04-12 06:51:30|482.17|479.37|482.09|479.29|482.17|479.37|482|479.2|0
1649746300000|2022-04-12 06:51:40|482.33|479.53|482.42|479.62|482.5|479.7|482.33|479.53|0
1649746310000|2022-04-12 06:51:50|482.33|479.53|482.33|479.53|482.33|479.53|482.33|479.53|0
1649746320000|2022-04-12 06:52:00|482.17|479.37|482.17|479.37|482.33|479.53|482.17|479.37|0
1649746330000|2022-04-12 06:52:10|482.33|479.53|482.33|479.53|482.33|479.53|482.33|479.53|0
1649746340000|2022-04-12 06:52:20|482.5|479.7|482.25|479.45|482.5|479.7|482.25|479.45|0
1649746350000|2022-04-12 06:52:30|482.33|479.53|482.33|479.53|482.33|479.53|482.33|479.53|0
1649746360000|2022-04-12 06:52:40|482.42|479.62|482.33|479.53|482.42|479.62|482.33|479.53|0
1649746370000|2022-04-12 06:52:50|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649746380000|2022-04-12 06:53:00|482.25|479.45|482.25|479.45|482.25|479.45|482.25|479.45|0
1649746390000|2022-04-12 06:53:10|482.17|479.37|482.17|479.37|482.25|479.45|482.17|479.37|0
1649746400000|2022-04-12 06:53:20|482|479.2|482.17|479.37|482.17|479.37|482|479.2|0
1649746410000|2022-04-12 06:53:30|482.25|479.45|482.25|479.45|482.25|479.45|482.25|479.45|0
1649746420000|2022-04-12 06:53:40|482.33|479.53|482.33|479.53|482.33|479.53|482.17|479.37|0
1649746430000|2022-04-12 06:53:50|482.5|479.7|482.33|479.53|482.5|479.7|482.33|479.53|0
1649746450000|2022-04-12 06:54:10|482.25|479.45|482.33|479.53|482.33|479.53|482.17|479.37|0
1649746460000|2022-04-12 06:54:20|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649746480000|2022-04-12 06:54:40|482|479.2|482.17|479.37|482.17|479.37|482|479.2|0
1649746490000|2022-04-12 06:54:50|482.33|479.53|482|479.2|482.33|479.53|482|479.2|0
1649746500000|2022-04-12 06:55:00|482.5|479.7|482.66|479.86|482.83|480.03|482.5|479.7|0
1649746510000|2022-04-12 06:55:10|482.83|480.03|482.66|479.86|482.83|480.03|482.66|479.86|0
1649746520000|2022-04-12 06:55:20|482.83|480.03|482.99|480.19|482.99|480.19|482.83|480.03|0
1649746530000|2022-04-12 06:55:30|482.83|480.03|482.75|479.95|482.83|480.03|482.75|479.95|0
1649746540000|2022-04-12 06:55:40|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649746550000|2022-04-12 06:55:50|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1649746560000|2022-04-12 06:56:00|482.66|479.86|482.66|479.86|482.75|479.95|482.66|479.86|0
1649746570000|2022-04-12 06:56:10|482.5|479.7|482.5|479.7|482.5|479.7|482.5|479.7|0
1649746580000|2022-04-12 06:56:20|482.42|479.62|482.5|479.7|482.5|479.7|482.25|479.45|0
1649746590000|2022-04-12 06:56:30|482.42|479.62|482.5|479.7|482.5|479.7|482.42|479.62|0
1649746600000|2022-04-12 06:56:40|482.42|479.62|482.5|479.7|482.5|479.7|482.42|479.62|0
1649746610000|2022-04-12 06:56:50|482.42|479.62|482.42|479.62|482.5|479.7|482.42|479.62|0
1649746620000|2022-04-12 06:57:00|482.5|479.7|482.33|479.53|482.5|479.7|482.33|479.53|0
1649746630000|2022-04-12 06:57:10|482.17|479.37|482.17|479.37|482.25|479.45|482.17|479.37|0
1649746640000|2022-04-12 06:57:20|482.33|479.53|482.33|479.53|482.33|479.53|482.33|479.53|0
1649746650000|2022-04-12 06:57:30|482.5|479.7|482.33|479.53|482.5|479.7|482.33|479.53|0
1649746660000|2022-04-12 06:57:40|482.5|479.7|482.5|479.7|482.66|479.86|482.5|479.7|0
1649746670000|2022-04-12 06:57:50|482.49|479.69|482.42|479.62|482.49|479.69|482.42|479.62|0
1649746680000|2022-04-12 06:58:00|482.33|479.53|482.33|479.53|482.33|479.53|482.33|479.53|0
1649746690000|2022-04-12 06:58:10|482.42|479.62|482.49|479.69|482.49|479.69|482.33|479.53|0
1649746700000|2022-04-12 06:58:20|482.17|479.37|482.25|479.45|482.33|479.53|482.17|479.37|0
1649746710000|2022-04-12 06:58:30|482.17|479.37|482.09|479.29|482.17|479.37|482.09|479.29|0
1649746720000|2022-04-12 06:58:40|482.17|479.37|481.84|479.04|482.17|479.37|481.84|479.04|0
1649746740000|2022-04-12 06:59:00|482|479.2|481.84|479.04|482|479.2|481.84|479.04|0
1649746750000|2022-04-12 06:59:10|481.76|478.96|481.67|478.87|481.76|478.96|481.67|478.87|0
1649746760000|2022-04-12 06:59:20|481.51|478.71|481.34|478.54|481.51|478.71|481.34|478.54|0
1649746770000|2022-04-12 06:59:30|481.51|478.71|481.34|478.54|481.51|478.71|481.34|478.54|0
1649746780000|2022-04-12 06:59:40|481.51|478.71|481.51|478.71|481.59|478.79|481.34|478.54|0
1649746790000|2022-04-12 06:59:50|481.34|478.54|480.68|477.88|481.34|478.54|480.68|477.88|0
1649746800000|2022-04-12 07:00:00|480.85|478.05|481.1|478.3|481.18|478.38|480.85|478.05|0
1649746810000|2022-04-12 07:00:10|481.01|478.21|481.34|478.54|481.34|478.54|480.68|477.88|0
1649746820000|2022-04-12 07:00:20|481.51|478.71|481.51|478.71|481.67|478.87|481.26|478.46|0
1649746830000|2022-04-12 07:00:30|482|479.2|481.83|479.03|482|479.2|481.83|479.03|0
1649746840000|2022-04-12 07:00:40|482|479.2|482|479.2|482.09|479.29|482|479.2|0
1649746850000|2022-04-12 07:00:50|482.16|479.36|482.16|479.36|482.25|479.45|482|479.2|0
1649746860000|2022-04-12 07:01:00|481.83|479.03|481.01|478.21|481.83|479.03|481.01|478.21|0
1649746870000|2022-04-12 07:01:10|480.85|478.05|481.18|478.38|481.18|478.38|480.85|478.05|0
1649746880000|2022-04-12 07:01:20|481.01|478.21|481.01|478.21|481.18|478.38|481.01|478.21|0
1649746890000|2022-04-12 07:01:30|481.43|478.63|481.67|478.87|481.67|478.87|481.43|478.63|0
1649746900000|2022-04-12 07:01:40|481.51|478.71|481.51|478.71|481.51|478.71|481.43|478.63|0
1649746910000|2022-04-12 07:01:50|481.43|478.63|481.1|478.3|481.43|478.63|480.68|477.88|0
1649746920000|2022-04-12 07:02:00|480.35|477.55|480.68|477.88|480.68|477.88|480.27|477.47|0
1649746930000|2022-04-12 07:02:10|480.19|477.39|479.7|476.9|480.19|477.39|479.7|476.9|0
1649746940000|2022-04-12 07:02:20|480.02|477.22|480.19|477.39|480.19|477.39|480.02|477.22|0
1649746950000|2022-04-12 07:02:30|480.68|477.88|480.52|477.72|480.85|478.05|480.52|477.72|0
1649746960000|2022-04-12 07:02:40|480.44|477.64|480.19|477.39|480.44|477.64|480.19|477.39|0
1649746970000|2022-04-12 07:02:50|480.52|477.72|481.01|478.21|481.18|478.38|480.52|477.72|0
1649746980000|2022-04-12 07:03:00|481.18|478.38|480.85|478.05|481.18|478.38|480.85|478.05|0
1649746990000|2022-04-12 07:03:10|480.68|477.88|481.5|478.7|481.5|478.7|480.68|477.88|0
1649747000000|2022-04-12 07:03:20|481.01|478.21|480.68|477.88|481.01|478.21|480.68|477.88|0
1649747010000|2022-04-12 07:03:30|480.52|477.72|481.18|478.38|481.18|478.38|480.52|477.72|0
1649747020000|2022-04-12 07:03:40|481.34|478.54|481.34|478.54|481.34|478.54|481.34|478.54|0
1649747030000|2022-04-12 07:03:50|481.67|478.87|481.67|478.87|481.67|478.87|481.67|478.87|0
1649747040000|2022-04-12 07:04:00|482|479.2|482.16|479.36|482.16|479.36|482|479.2|0
1649747050000|2022-04-12 07:04:10|482.33|479.53|482.82|480.02|482.82|480.02|482.33|479.53|0
1649747070000|2022-04-12 07:04:30|482.99|480.19|482.74|479.94|482.99|480.19|482.74|479.94|0
1649747080000|2022-04-12 07:04:40|483.15|480.35|483.32|480.52|483.48|480.68|483.15|480.35|0
1649747090000|2022-04-12 07:04:50|483.15|480.35|483.81|481.01|483.81|481.01|482.99|480.19|0
1649747100000|2022-04-12 07:05:00|483.94|481.54|484.6|482.2|484.6|482.2|483.94|481.54|0
1649747110000|2022-04-12 07:05:10|484.77|482.37|484.93|482.53|484.93|482.53|484.44|482.04|0
1649747120000|2022-04-12 07:05:20|485.27|482.87|485.43|483.03|485.6|483.2|485.27|482.87|0
1649747130000|2022-04-12 07:05:30|485.35|482.95|485.43|483.03|485.43|483.03|484.93|482.53|0
1649747140000|2022-04-12 07:05:40|484.6|482.2|484.77|482.37|484.77|482.37|484.6|482.2|0
1649747150000|2022-04-12 07:05:50|484.6|482.2|484.44|482.04|484.77|482.37|484.27|481.87|0
1649747160000|2022-04-12 07:06:00|484.19|481.79|484.11|481.71|484.19|481.79|484.11|481.71|0
1649747170000|2022-04-12 07:06:10|484.27|481.87|483.94|481.54|484.27|481.87|483.94|481.54|0
1649747180000|2022-04-12 07:06:20|480.98|478.58|479.82|477.42|481.15|478.75|479.82|477.42|0
1649747190000|2022-04-12 07:06:30|480.07|477.67|479.82|477.42|480.15|477.75|479.65|477.25|0
1649747200000|2022-04-12 07:06:40|479.49|477.09|479.99|477.59|479.99|477.59|479.49|477.09|0
1649747210000|2022-04-12 07:06:50|480.07|477.67|480.15|477.75|480.32|477.92|480.07|477.67|0
1649747220000|2022-04-12 07:07:00|480.07|477.67|480.48|478.08|480.48|478.08|480.07|477.67|0
1649747230000|2022-04-12 07:07:10|480.65|478.25|480.48|478.08|480.81|478.41|480.48|478.08|0
1649747240000|2022-04-12 07:07:20|479.99|477.59|479.82|477.42|479.99|477.59|479.82|477.42|0
1649747250000|2022-04-12 07:07:30|480.32|477.92|480.48|478.08|480.48|478.08|480.32|477.92|0
1649747260000|2022-04-12 07:07:40|480.65|478.25|481.31|478.91|481.31|478.91|480.65|478.25|0
1649747270000|2022-04-12 07:07:50|480.65|478.25|480.98|478.58|480.98|478.58|480.65|478.25|0
1649747280000|2022-04-12 07:08:00|481.23|478.83|480.48|478.08|481.23|478.83|480.48|478.08|0
1649747290000|2022-04-12 07:08:10|480.65|478.25|480.9|478.5|480.9|478.5|480.65|478.25|0
1649747300000|2022-04-12 07:08:20|480.65|478.25|480.81|478.41|480.81|478.41|480.65|478.25|0
1649747310000|2022-04-12 07:08:30|481.14|478.74|481.48|479.08|481.48|479.08|481.14|478.74|0
1649747320000|2022-04-12 07:08:40|481.31|478.91|481.64|479.24|481.81|479.41|481.31|478.91|0
1649747330000|2022-04-12 07:08:50|481.81|479.41|481.64|479.24|481.81|479.41|481.64|479.24|0
1649747340000|2022-04-12 07:09:00|481.81|479.41|481.48|479.08|481.81|479.41|481.48|479.08|0
1649747350000|2022-04-12 07:09:10|481.64|479.24|482.31|479.91|482.31|479.91|481.64|479.24|0
1649747360000|2022-04-12 07:09:20|481.97|479.57|481.64|479.24|482.14|479.74|481.64|479.24|0
1649747370000|2022-04-12 07:09:30|481.31|478.91|480.98|478.58|481.31|478.91|480.98|478.58|0
1649747380000|2022-04-12 07:09:40|481.14|478.74|481.31|478.91|481.31|478.91|480.98|478.58|0
1649747390000|2022-04-12 07:09:50|481.48|479.08|480.81|478.41|481.48|479.08|480.81|478.41|0
1649747400000|2022-04-12 07:10:00|481.14|478.74|480.48|478.08|481.31|478.91|480.48|478.08|0
1649747410000|2022-04-12 07:10:10|480.81|478.41|481.14|478.74|481.14|478.74|480.65|478.25|0
1649747420000|2022-04-12 07:10:20|481.31|478.91|480.81|478.41|481.48|479.08|480.81|478.41|0
1649747430000|2022-04-12 07:10:30|480.65|478.25|480.57|478.17|480.65|478.25|480.48|478.08|0
1649747440000|2022-04-12 07:10:40|480.65|478.25|480.81|478.41|480.81|478.41|480.4|478|0
1649747450000|2022-04-12 07:10:50|480.32|477.92|479.82|477.42|480.32|477.92|479.82|477.42|0
1649747460000|2022-04-12 07:11:00|479.49|477.09|479.16|476.76|479.49|477.09|478.99|476.59|0
1649747470000|2022-04-12 07:11:10|479.65|477.25|479.32|476.92|479.65|477.25|479.32|476.92|0
1649747480000|2022-04-12 07:11:20|479.16|476.76|479.49|477.09|479.49|477.09|479.16|476.76|0
1649747490000|2022-04-12 07:11:30|479.82|477.42|479.57|477.17|479.82|477.42|479.57|477.17|0
1649747500000|2022-04-12 07:11:40|479.65|477.25|478.99|476.59|479.65|477.25|478.99|476.59|0
1649747510000|2022-04-12 07:11:50|479.16|476.76|479.24|476.84|479.32|476.92|479.16|476.76|0
1649747520000|2022-04-12 07:12:00|479.32|476.92|478.83|476.43|479.32|476.92|478.83|476.43|0
1649747530000|2022-04-12 07:12:10|478.91|476.51|478.5|476.1|478.91|476.51|478.5|476.1|0
1649747540000|2022-04-12 07:12:20|478.66|476.26|478.42|476.02|478.66|476.26|478.33|475.93|0
1649747550000|2022-04-12 07:12:30|478.83|476.43|478.66|476.26|479.16|476.76|478.66|476.26|0
1649747560000|2022-04-12 07:12:40|478.83|476.43|478.58|476.18|478.83|476.43|478.58|476.18|0
1649747570000|2022-04-12 07:12:50|478.33|475.93|478.5|476.1|478.66|476.26|478.33|475.93|0
1649747580000|2022-04-12 07:13:00|478.33|475.93|478.5|476.1|478.5|476.1|478.25|475.85|0
1649747590000|2022-04-12 07:13:10|478.66|476.26|478|475.6|478.66|476.26|478|475.6|0
1649747600000|2022-04-12 07:13:20|477.92|475.52|478|475.6|478|475.6|477.92|475.52|0
1649747610000|2022-04-12 07:13:30|478.17|475.77|478|475.6|478.17|475.77|477.84|475.44|0
1649747620000|2022-04-12 07:13:40|478.58|476.18|478.66|476.26|478.66|476.26|478.58|476.18|0
1649747630000|2022-04-12 07:13:50|478.17|475.77|478.33|475.93|478.33|475.93|478.17|475.77|0
1649747640000|2022-04-12 07:14:00|478.58|476.18|478.66|476.26|478.66|476.26|478.5|476.1|0
1649747650000|2022-04-12 07:14:10|478.5|476.1|478.16|475.76|478.5|476.1|478|475.6|0
1649747660000|2022-04-12 07:14:20|478.09|475.69|477.83|475.43|478.09|475.69|477.83|475.43|0
1649747670000|2022-04-12 07:14:30|477.67|475.27|477.83|475.43|477.83|475.43|477.5|475.1|0
1649747680000|2022-04-12 07:14:40|478|475.6|478.66|476.26|478.66|476.26|478|475.6|0
1649747690000|2022-04-12 07:14:50|478.83|476.43|479.32|476.92|479.32|476.92|478.83|476.43|0
1649747700000|2022-04-12 07:15:00|479.16|476.76|479.98|477.58|479.98|477.58|479.16|476.76|0
1649747710000|2022-04-12 07:15:10|479.82|477.42|480.65|478.25|480.65|478.25|479.82|477.42|0
1649747720000|2022-04-12 07:15:20|480.48|478.08|480.9|478.5|481.06|478.66|480.48|478.08|0
1649747730000|2022-04-12 07:15:30|481.14|478.74|480.48|478.08|481.14|478.74|480.48|478.08|0
1649747740000|2022-04-12 07:15:40|480.4|478|480.57|478.17|480.57|478.17|480.4|478|0
1649747750000|2022-04-12 07:15:50|480.15|477.75|479.98|477.58|480.15|477.75|479.98|477.58|0
1649747760000|2022-04-12 07:16:00|480.23|477.83|480.48|478.08|480.48|478.08|480.23|477.83|0
1649747770000|2022-04-12 07:16:10|480.64|478.24|480.23|477.83|480.64|478.24|480.15|477.75|0
1649747780000|2022-04-12 07:16:20|480.4|478|480.23|477.83|480.48|478.08|480.15|477.75|0
1649747790000|2022-04-12 07:16:30|480.15|477.75|480.15|477.75|480.15|477.75|480.15|477.75|0
1649747800000|2022-04-12 07:16:40|479.98|477.58|480.31|477.91|480.31|477.91|479.98|477.58|0
1649747810000|2022-04-12 07:16:50|480.15|477.75|479.82|477.42|480.31|477.91|479.82|477.42|0
1649747820000|2022-04-12 07:17:00|479.32|476.92|479.65|477.25|479.65|477.25|479.24|476.84|0
1649747830000|2022-04-12 07:17:10|479.9|477.5|480.15|477.75|480.15|477.75|479.9|477.5|0
1649747840000|2022-04-12 07:17:20|480.4|478|480.48|478.08|480.48|478.08|480.23|477.83|0
1649747850000|2022-04-12 07:17:30|480.64|478.24|480.81|478.41|480.81|478.41|480.64|478.24|0
1649747860000|2022-04-12 07:17:40|480.64|478.24|480.23|477.83|480.64|478.24|480.15|477.75|0
1649747870000|2022-04-12 07:17:50|480.56|478.16|480.98|478.58|480.98|478.58|480.56|478.16|0
1649747880000|2022-04-12 07:18:00|481.14|478.74|481.14|478.74|481.14|478.74|481.14|478.74|0
1649747890000|2022-04-12 07:18:10|481.39|478.99|482.06|479.66|482.06|479.66|481.39|478.99|0
1649747900000|2022-04-12 07:18:20|482.47|480.07|483.3|480.9|483.3|480.9|482.47|480.07|0
1649747910000|2022-04-12 07:18:30|484.13|481.73|483.96|481.56|484.13|481.73|483.8|481.4|0
1649747920000|2022-04-12 07:18:40|483.8|481.4|483.8|481.4|483.96|481.56|483.8|481.4|0
1649747930000|2022-04-12 07:18:50|483.55|481.15|483.3|480.9|483.63|481.23|483.3|480.9|0
1649747940000|2022-04-12 07:19:00|482.97|480.57|482.97|480.57|482.97|480.57|482.97|480.57|0
1649747950000|2022-04-12 07:19:10|482.8|480.4|483.05|480.65|483.05|480.65|482.8|480.4|0
1649747960000|2022-04-12 07:19:20|482.97|480.57|482.8|480.4|483.13|480.73|482.8|480.4|0
1649747970000|2022-04-12 07:19:30|482.97|480.57|482.89|480.49|482.97|480.57|482.8|480.4|0
1649747980000|2022-04-12 07:19:40|482.8|480.4|482.63|480.23|482.8|480.4|482.3|479.9|0
1649747990000|2022-04-12 07:19:50|482.47|480.07|482.47|480.07|482.47|480.07|482.47|480.07|0
1649748000000|2022-04-12 07:20:00|482.63|480.23|482.3|479.9|482.63|480.23|482.3|479.9|0
1649748010000|2022-04-12 07:20:10|481.97|479.57|481.47|479.07|481.97|479.57|481.31|478.91|0
1649748020000|2022-04-12 07:20:20|481.64|479.24|482.14|479.74|482.14|479.74|481.64|479.24|0
1649748030000|2022-04-12 07:20:30|482.3|479.9|482.39|479.99|482.63|480.23|482.3|479.9|0
1649748040000|2022-04-12 07:20:40|482.47|480.07|482.14|479.74|482.47|480.07|482.14|479.74|0
1649748050000|2022-04-12 07:20:50|482.3|479.9|481.89|479.49|482.3|479.9|481.89|479.49|0
1649748060000|2022-04-12 07:21:00|481.97|479.57|481.97|479.57|482.06|479.66|481.8|479.4|0
1649748070000|2022-04-12 07:21:10|481.64|479.24|481.56|479.16|481.64|479.24|481.56|479.16|0
1649748080000|2022-04-12 07:21:20|481.64|479.24|481.8|479.4|481.8|479.4|481.64|479.24|0
1649748090000|2022-04-12 07:21:30|481.97|479.57|482.13|479.73|482.13|479.73|481.8|479.4|0
1649748100000|2022-04-12 07:21:40|482.3|479.9|482.96|480.56|482.96|480.56|482.3|479.9|0
1649748110000|2022-04-12 07:21:50|483.46|481.06|483.8|481.4|483.96|481.56|483.46|481.06|0
1649748120000|2022-04-12 07:22:00|483.46|481.06|483.63|481.23|483.8|481.4|483.46|481.06|0
1649748130000|2022-04-12 07:22:10|484.13|481.73|484.63|482.23|484.63|482.23|484.13|481.73|0
1649748140000|2022-04-12 07:22:20|484.79|482.39|484.63|482.23|484.79|482.39|484.63|482.23|0
1649748150000|2022-04-12 07:22:30|484.79|482.39|485.63|483.23|485.63|483.23|484.79|482.39|0
1649748160000|2022-04-12 07:22:40|485.46|483.06|484.29|481.89|485.46|483.06|484.29|481.89|0
1649748170000|2022-04-12 07:22:50|483.96|481.56|483.96|481.56|483.96|481.56|483.8|481.4|0
1649748180000|2022-04-12 07:23:00|484.29|481.89|483.96|481.56|484.29|481.89|483.96|481.56|0
1649748190000|2022-04-12 07:23:10|483.8|481.4|482.39|479.99|483.8|481.4|482.39|479.99|0
1649748200000|2022-04-12 07:23:20|482.63|480.23|482.8|480.4|482.8|480.4|482.63|480.23|0
1649748210000|2022-04-12 07:23:30|482.88|480.48|482.96|480.56|482.96|480.56|482.88|480.48|0
1649748220000|2022-04-12 07:23:40|483.22|480.82|483.63|481.23|483.63|481.23|483.22|480.82|0
1649748230000|2022-04-12 07:23:50|483.96|481.56|483.3|480.9|484.13|481.73|483.3|480.9|0
1649748240000|2022-04-12 07:24:00|482.96|480.56|482.47|480.07|482.96|480.56|482.47|480.07|0
1649748250000|2022-04-12 07:24:10|482.55|480.15|482.13|479.73|482.55|480.15|482.13|479.73|0
1649748260000|2022-04-12 07:24:20|482.3|479.9|482.13|479.73|482.3|479.9|482.13|479.73|0
1649748270000|2022-04-12 07:24:30|481.47|479.07|481.8|479.4|481.8|479.4|481.47|479.07|0
1649748280000|2022-04-12 07:24:40|481.64|479.24|481.14|478.74|481.8|479.4|481.14|478.74|0
1649748290000|2022-04-12 07:24:50|481.3|478.9|481.47|479.07|481.47|479.07|481.3|478.9|0
1649748300000|2022-04-12 07:25:00|481.8|479.4|481.64|479.24|481.8|479.4|481.64|479.24|0
1649748310000|2022-04-12 07:25:10|481.56|479.16|481.06|478.66|481.56|479.16|481.06|478.66|0
1649748320000|2022-04-12 07:25:20|480.97|478.57|481.14|478.74|481.14|478.74|480.81|478.41|0
1649748330000|2022-04-12 07:25:30|480.89|478.49|480.31|477.91|480.89|478.49|480.31|477.91|0
1649748340000|2022-04-12 07:25:40|480.48|478.08|480.31|477.91|480.48|478.08|480.31|477.91|0
1649748350000|2022-04-12 07:25:50|480.48|478.08|480.48|478.08|480.64|478.24|480.14|477.74|0
1649748360000|2022-04-12 07:26:00|480.81|478.41|480.64|478.24|480.81|478.41|480.56|478.16|0
1649748370000|2022-04-12 07:26:10|480.31|477.91|480.31|477.91|480.31|477.91|480.23|477.83|0
1649748380000|2022-04-12 07:26:20|480.48|478.08|481.47|479.07|481.47|479.07|480.14|477.74|0
1649748390000|2022-04-12 07:26:30|481.31|478.91|481.64|479.24|481.64|479.24|481.31|478.91|0
1649748400000|2022-04-12 07:26:40|481.81|479.41|481.97|479.57|481.97|479.57|481.64|479.24|0
1649748410000|2022-04-12 07:26:50|481.89|479.49|481.81|479.41|481.89|479.49|481.64|479.24|0
1649748420000|2022-04-12 07:27:00|481.64|479.24|481.64|479.24|481.64|479.24|481.4|479|0
1649748430000|2022-04-12 07:27:10|481.8|479.4|481.89|479.49|482.06|479.66|481.8|479.4|0
1649748440000|2022-04-12 07:27:20|481.47|479.07|482.06|479.66|482.06|479.66|481.47|479.07|0
1649748450000|2022-04-12 07:27:30|481.97|479.57|481.97|479.57|482.22|479.82|481.97|479.57|0
1649748460000|2022-04-12 07:27:40|481.8|479.4|481.97|479.57|481.97|479.57|481.8|479.4|0
1649748470000|2022-04-12 07:27:50|481.8|479.4|482.14|479.74|482.14|479.74|481.8|479.4|0
1649748480000|2022-04-12 07:28:00|481.97|479.57|482.47|480.07|482.8|480.4|481.97|479.57|0
1649748490000|2022-04-12 07:28:10|482.3|479.9|482.8|480.4|482.8|480.4|482.3|479.9|0
1649748500000|2022-04-12 07:28:20|482.96|480.56|483.13|480.73|483.13|480.73|482.8|480.4|0
1649748510000|2022-04-12 07:28:30|482.8|480.4|482.14|479.74|482.8|480.4|482.14|479.74|0
1649748520000|2022-04-12 07:28:40|482.3|479.9|481.64|479.24|482.3|479.9|481.64|479.24|0
1649748530000|2022-04-12 07:28:50|481.8|479.4|482.3|479.9|482.3|479.9|481.8|479.4|0
1649748540000|2022-04-12 07:29:00|482.39|479.99|482.39|479.99|482.39|479.99|482.39|479.99|0
1649748550000|2022-04-12 07:29:10|482.3|479.9|482.06|479.66|482.3|479.9|481.97|479.57|0
1649748560000|2022-04-12 07:29:20|481.97|479.57|481.64|479.24|482.13|479.73|481.64|479.24|0
1649748570000|2022-04-12 07:29:30|481.8|479.4|481.8|479.4|481.8|479.4|481.8|479.4|0
1649748580000|2022-04-12 07:29:40|481.72|479.32|481.64|479.24|481.72|479.32|481.64|479.24|0
1649748590000|2022-04-12 07:29:50|481.56|479.16|481.47|479.07|481.64|479.24|481.47|479.07|0
1649748600000|2022-04-12 07:30:00|481.64|479.24|482.3|479.9|482.3|479.9|481.64|479.24|0
1649748610000|2022-04-12 07:30:10|482.13|479.73|481.8|479.4|482.3|479.9|481.8|479.4|0
1649748620000|2022-04-12 07:30:20|481.97|479.57|482.3|479.9|482.3|479.9|481.97|479.57|0
1649748630000|2022-04-12 07:30:30|482.13|479.73|482.47|480.07|482.47|480.07|482.13|479.73|0
1649748640000|2022-04-12 07:30:40|482.8|480.4|482.8|480.4|482.8|480.4|482.72|480.32|0
1649748650000|2022-04-12 07:30:50|483.13|480.73|483.29|480.89|483.79|481.39|483.13|480.73|0
1649748660000|2022-04-12 07:31:00|483.79|481.39|483.29|480.89|483.79|481.39|483.29|480.89|0
1649748670000|2022-04-12 07:31:10|483.46|481.06|483.29|480.89|483.46|481.06|482.96|480.56|0
1649748680000|2022-04-12 07:31:20|483.46|481.06|484.29|481.89|484.29|481.89|483.46|481.06|0
1649748690000|2022-04-12 07:31:30|484.45|482.05|484.95|482.55|484.95|482.55|484.45|482.05|0
1649748700000|2022-04-12 07:31:40|484.78|482.38|485.12|482.72|485.12|482.72|484.78|482.38|0
1649748710000|2022-04-12 07:31:50|484.95|482.55|484.78|482.38|485.12|482.72|484.78|482.38|0
1649748720000|2022-04-12 07:32:00|484.62|482.22|484.54|482.14|484.78|482.38|484.54|482.14|0
1649748730000|2022-04-12 07:32:10|484.29|481.89|484.45|482.05|484.45|482.05|484.29|481.89|0
1649748740000|2022-04-12 07:32:20|484.62|482.22|484.29|481.89|484.62|482.22|484.29|481.89|0
1649748750000|2022-04-12 07:32:30|484.54|482.14|484.62|482.22|484.62|482.22|484.45|482.05|0
1649748760000|2022-04-12 07:32:40|484.78|482.38|485.28|482.88|485.28|482.88|484.78|482.38|0
1649748770000|2022-04-12 07:32:50|485.45|483.05|485.28|482.88|485.45|483.05|485.28|482.88|0
1649748780000|2022-04-12 07:33:00|485.45|483.05|485.45|483.05|485.45|483.05|485.2|482.8|0
1649748790000|2022-04-12 07:33:10|485.61|483.21|485.45|483.05|485.61|483.21|485.45|483.05|0
1649748800000|2022-04-12 07:33:20|485.28|482.88|484.62|482.22|485.28|482.88|484.62|482.22|0
1649748810000|2022-04-12 07:33:30|484.29|481.89|484.78|482.38|484.95|482.55|484.29|481.89|0
1649748820000|2022-04-12 07:33:40|484.95|482.55|485.45|483.05|485.61|483.21|484.95|482.55|0
1649748830000|2022-04-12 07:33:50|485.61|483.21|485.45|483.05|485.61|483.21|485.45|483.05|0
1649748840000|2022-04-12 07:34:00|485.12|482.72|484.95|482.55|485.12|482.72|484.95|482.55|0
1649748850000|2022-04-12 07:34:10|485.04|482.64|484.95|482.55|485.12|482.72|484.95|482.55|0
1649748860000|2022-04-12 07:34:20|485.12|482.72|484.95|482.55|485.12|482.72|484.95|482.55|0
1649748870000|2022-04-12 07:34:30|485.12|482.72|484.62|482.22|485.12|482.72|484.62|482.22|0
1649748880000|2022-04-12 07:34:40|484.45|482.05|484.37|481.97|484.62|482.22|484.37|481.97|0
1649748890000|2022-04-12 07:34:50|484.45|482.05|484.29|481.89|484.45|482.05|484.29|481.89|0
1649748900000|2022-04-12 07:35:00|484.45|482.05|484.29|481.89|484.45|482.05|484.29|481.89|0
1649748910000|2022-04-12 07:35:10|484.62|482.22|484.45|482.05|484.78|482.38|484.45|482.05|0
1649748920000|2022-04-12 07:35:20|484.29|481.89|484.29|481.89|484.29|481.89|484.12|481.72|0
1649748930000|2022-04-12 07:35:30|484.62|482.22|484.54|482.14|484.62|482.22|484.54|482.14|0
1649748940000|2022-04-12 07:35:40|484.45|482.05|484.62|482.22|484.7|482.3|484.45|482.05|0
1649748950000|2022-04-12 07:35:50|484.45|482.05|484.87|482.47|484.95|482.55|484.45|482.05|0
1649748960000|2022-04-12 07:36:00|484.95|482.55|485.11|482.71|485.11|482.71|484.95|482.55|0
1649748970000|2022-04-12 07:36:10|485.04|482.64|485.04|482.64|485.11|482.71|485.04|482.64|0
1649748980000|2022-04-12 07:36:20|484.95|482.55|485.04|482.64|485.11|482.71|484.78|482.38|0
1649748990000|2022-04-12 07:36:30|485.11|482.71|485.61|483.21|485.61|483.21|485.11|482.71|0
1649749000000|2022-04-12 07:36:40|485.78|483.38|485.94|483.54|485.94|483.54|485.45|483.05|0
1649749010000|2022-04-12 07:36:50|485.87|483.47|485.87|483.47|485.94|483.54|485.87|483.47|0
1649749020000|2022-04-12 07:37:00|485.78|483.38|486.11|483.71|486.11|483.71|485.78|483.38|0
1649749030000|2022-04-12 07:37:10|486.03|483.63|485.78|483.38|486.11|483.71|485.78|483.38|0
1649749040000|2022-04-12 07:37:20|486.11|483.71|487.11|484.71|487.11|484.71|486.11|483.71|0
1649749050000|2022-04-12 07:37:30|487.28|484.88|487.28|484.88|487.28|484.88|486.94|484.54|0
1649749060000|2022-04-12 07:37:40|487.11|484.71|487.11|484.71|487.11|484.71|486.94|484.54|0
1649749070000|2022-04-12 07:37:50|486.94|484.54|486.44|484.04|486.94|484.54|486.44|484.04|0
1649749080000|2022-04-12 07:38:00|486.28|483.88|486.11|483.71|486.28|483.88|486.11|483.71|0
1649749090000|2022-04-12 07:38:10|485.86|483.46|485.61|483.21|485.94|483.54|485.61|483.21|0
1649749100000|2022-04-12 07:38:20|485.7|483.3|486.11|483.71|486.11|483.71|485.7|483.3|0
1649749110000|2022-04-12 07:38:30|486.28|483.88|486.28|483.88|486.28|483.88|486.28|483.88|0
1649749120000|2022-04-12 07:38:40|486.11|483.71|486.03|483.63|486.11|483.71|486.03|483.63|0
1649749130000|2022-04-12 07:38:50|486.11|483.71|485.94|483.54|486.28|483.88|485.94|483.54|0
1649749140000|2022-04-12 07:39:00|485.7|483.3|485.45|483.05|485.7|483.3|485.45|483.05|0
1649749150000|2022-04-12 07:39:10|485.61|483.21|485.61|483.21|485.94|483.54|485.61|483.21|0
1649749160000|2022-04-12 07:39:20|485.78|483.38|485.37|482.97|485.78|483.38|485.28|482.88|0
1649749170000|2022-04-12 07:39:30|485.28|482.88|484.95|482.55|485.28|482.88|484.95|482.55|0
1649749180000|2022-04-12 07:39:40|485.28|482.88|485.28|482.88|485.45|483.05|485.28|482.88|0
1649749190000|2022-04-12 07:39:50|485.11|482.71|485.45|483.05|485.45|483.05|485.11|482.71|0
1649749200000|2022-04-12 07:40:00|485.78|483.38|485.78|483.38|485.78|483.38|485.61|483.21|0
1649749210000|2022-04-12 07:40:10|485.94|483.54|485.78|483.38|485.94|483.54|485.78|483.38|0
1649749220000|2022-04-12 07:40:20|485.45|483.05|485.28|482.88|485.45|483.05|485.28|482.88|0
1649749230000|2022-04-12 07:40:30|485.45|483.05|485.28|482.88|485.45|483.05|485.28|482.88|0
1649749240000|2022-04-12 07:40:40|485.11|482.71|485.45|483.05|485.45|483.05|485.11|482.71|0
1649749250000|2022-04-12 07:40:50|485.53|483.13|485.45|483.05|485.53|483.13|485.37|482.97|0
1649749260000|2022-04-12 07:41:00|485.61|483.21|485.7|483.3|485.86|483.46|485.61|483.21|0
1649749270000|2022-04-12 07:41:10|485.94|483.54|485.86|483.46|485.94|483.54|485.78|483.38|0
1649749280000|2022-04-12 07:41:20|485.94|483.54|485.86|483.46|485.94|483.54|485.7|483.3|0
1649749290000|2022-04-12 07:41:30|485.78|483.38|485.94|483.54|485.94|483.54|485.78|483.38|0
1649749300000|2022-04-12 07:41:40|486.11|483.71|485.78|483.38|486.11|483.71|485.78|483.38|0
1649749310000|2022-04-12 07:41:50|486.11|483.71|486.11|483.71|486.11|483.71|486.11|483.71|0
1649749320000|2022-04-12 07:42:00|486.28|483.88|487.11|484.71|487.11|484.71|486.11|483.71|0
1649749330000|2022-04-12 07:42:10|486.86|484.46|486.77|484.37|486.94|484.54|486.77|484.37|0
1649749340000|2022-04-12 07:42:20|486.61|484.21|486.94|484.54|486.94|484.54|486.61|484.21|0
1649749350000|2022-04-12 07:42:30|486.77|484.37|486.44|484.04|486.77|484.37|486.44|484.04|0
1649749360000|2022-04-12 07:42:40|486.77|484.37|486.61|484.21|486.77|484.37|486.61|484.21|0
1649749370000|2022-04-12 07:42:50|486.53|484.13|486.11|483.71|486.53|484.13|486.11|483.71|0
1649749380000|2022-04-12 07:43:00|486.2|483.8|486.28|483.88|486.28|483.88|486.2|483.8|0
1649749390000|2022-04-12 07:43:10|486.44|484.04|486.61|484.21|486.61|484.21|486.44|484.04|0
1649749400000|2022-04-12 07:43:20|486.69|484.29|486.77|484.37|486.86|484.46|486.61|484.21|0
1649749410000|2022-04-12 07:43:30|486.61|484.21|486.77|484.37|486.77|484.37|486.61|484.21|0
1649749420000|2022-04-12 07:43:40|486.69|484.29|486.94|484.54|486.94|484.54|486.69|484.29|0
1649749430000|2022-04-12 07:43:50|487.44|485.04|487.94|485.54|487.94|485.54|487.44|485.04|0
1649749440000|2022-04-12 07:44:00|487.86|485.46|486.94|484.54|487.86|485.46|486.94|484.54|0
1649749450000|2022-04-12 07:44:10|487.27|484.87|487.11|484.71|487.36|484.96|487.11|484.71|0
1649749460000|2022-04-12 07:44:20|487.03|484.63|487.27|484.87|487.27|484.87|487.03|484.63|0
1649749470000|2022-04-12 07:44:30|487.11|484.71|487.27|484.87|487.44|485.04|487.11|484.71|0
1649749480000|2022-04-12 07:44:40|487.44|485.04|487.19|484.79|487.44|485.04|487.11|484.71|0
1649749490000|2022-04-12 07:44:50|487.27|484.87|487.11|484.71|487.44|485.04|487.11|484.71|0
1649749500000|2022-04-12 07:45:00|487.61|485.21|487.27|484.87|487.77|485.37|487.27|484.87|0
1649749510000|2022-04-12 07:45:10|487.11|484.71|486.94|484.54|487.11|484.71|486.94|484.54|0
1649749520000|2022-04-12 07:45:20|486.77|484.37|486.94|484.54|486.94|484.54|486.77|484.37|0
1649749530000|2022-04-12 07:45:30|486.77|484.37|486.94|484.54|487.03|484.63|486.77|484.37|0
1649749540000|2022-04-12 07:45:40|487.03|484.63|486.86|484.46|487.03|484.63|486.77|484.37|0
1649749550000|2022-04-12 07:45:50|486.77|484.37|486.36|483.96|486.86|484.46|486.36|483.96|0
1649749560000|2022-04-12 07:46:00|486.27|483.87|486.27|483.87|486.27|483.87|486.27|483.87|0
1649749570000|2022-04-12 07:46:10|486.36|483.96|485.78|483.38|486.36|483.96|485.78|483.38|0
1649749580000|2022-04-12 07:46:20|485.61|483.21|485.28|482.88|485.61|483.21|485.28|482.88|0
1649749590000|2022-04-12 07:46:30|485.11|482.71|484.7|482.3|485.11|482.71|484.7|482.3|0
1649749600000|2022-04-12 07:46:40|484.78|482.38|485.11|482.71|485.11|482.71|484.78|482.38|0
1649749610000|2022-04-12 07:46:50|484.95|482.55|484.45|482.05|484.95|482.55|484.45|482.05|0
1649749620000|2022-04-12 07:47:00|484.61|482.21|484.45|482.05|484.61|482.21|484.45|482.05|0
1649749630000|2022-04-12 07:47:10|484.28|481.88|484.12|481.72|484.28|481.88|484.12|481.72|0
1649749640000|2022-04-12 07:47:20|484.28|481.88|484.28|481.88|484.37|481.97|484.28|481.88|0
1649749650000|2022-04-12 07:47:30|484.45|482.05|484.45|482.05|484.61|482.21|484.45|482.05|0
1649749670000|2022-04-12 07:47:50|484.37|481.97|484.2|481.8|484.45|482.05|484.2|481.8|0
1649749680000|2022-04-12 07:48:00|484.12|481.72|484.12|481.72|484.28|481.88|484.12|481.72|0
1649749690000|2022-04-12 07:48:10|484.2|481.8|484.28|481.88|484.28|481.88|484.2|481.8|0
1649749700000|2022-04-12 07:48:20|484.12|481.72|483.95|481.55|484.2|481.8|483.95|481.55|0
1649749710000|2022-04-12 07:48:30|484.12|481.72|484.12|481.72|484.12|481.72|484.12|481.72|0
1649749720000|2022-04-12 07:48:40|484.2|481.8|483.95|481.55|484.2|481.8|483.95|481.55|0
1649749730000|2022-04-12 07:48:50|484.45|482.05|484.28|481.88|484.45|482.05|484.12|481.72|0
1649749740000|2022-04-12 07:49:00|484.45|482.05|484.37|481.97|484.45|482.05|484.12|481.72|0
1649749750000|2022-04-12 07:49:10|484.28|481.88|483.78|481.38|484.45|482.05|483.78|481.38|0
1649749760000|2022-04-12 07:49:20|483.29|480.89|483.78|481.38|483.78|481.38|483.29|480.89|0
1649749770000|2022-04-12 07:49:30|483.62|481.22|483.78|481.38|483.78|481.38|483.62|481.22|0
1649749780000|2022-04-12 07:49:40|483.62|481.22|483.45|481.05|483.62|481.22|483.45|481.05|0
1649749790000|2022-04-12 07:49:50|483.29|480.89|482.79|480.39|483.29|480.89|482.79|480.39|0
1649749800000|2022-04-12 07:50:00|482.96|480.56|483.78|481.38|483.95|481.55|482.96|480.56|0
1649749810000|2022-04-12 07:50:10|483.62|481.22|483.62|481.22|483.62|481.22|483.45|481.05|0
1649749820000|2022-04-12 07:50:20|483.45|481.05|483.29|480.89|483.45|481.05|483.29|480.89|0
1649749830000|2022-04-12 07:50:30|483.45|481.05|483.62|481.22|483.62|481.22|483.45|481.05|0
1649749840000|2022-04-12 07:50:40|483.87|481.47|484.11|481.71|484.11|481.71|483.87|481.47|0
1649749850000|2022-04-12 07:50:50|483.78|481.38|483.95|481.55|483.95|481.55|483.78|481.38|0
1649749860000|2022-04-12 07:51:00|484.11|481.71|484.2|481.8|484.28|481.88|484.11|481.71|0
1649749870000|2022-04-12 07:51:10|484.28|481.88|483.87|481.47|484.28|481.88|483.87|481.47|0
1649749880000|2022-04-12 07:51:20|483.95|481.55|484.11|481.71|484.11|481.71|483.95|481.55|0
1649749890000|2022-04-12 07:51:30|484.28|481.88|484.11|481.71|484.28|481.88|484.11|481.71|0
1649749900000|2022-04-12 07:51:40|484.03|481.63|483.78|481.38|484.03|481.63|483.78|481.38|0
1649749910000|2022-04-12 07:51:50|483.87|481.47|483.29|480.89|483.87|481.47|483.29|480.89|0
1649749920000|2022-04-12 07:52:00|483.7|481.3|483.62|481.22|483.7|481.3|483.45|481.05|0
1649749930000|2022-04-12 07:52:10|483.7|481.3|484.45|482.05|484.45|482.05|483.7|481.3|0
1649749940000|2022-04-12 07:52:20|484.28|481.88|484.28|481.88|484.28|481.88|484.11|481.71|0
1649749950000|2022-04-12 07:52:30|484.45|482.05|484.53|482.13|484.61|482.21|484.45|482.05|0
1649749960000|2022-04-12 07:52:40|484.45|482.05|484.78|482.38|484.78|482.38|484.45|482.05|0
1649749970000|2022-04-12 07:52:50|484.7|482.3|484.45|482.05|484.7|482.3|484.45|482.05|0
1649749980000|2022-04-12 07:53:00|484.53|482.13|484.45|482.05|484.53|482.13|484.45|482.05|0
1649749990000|2022-04-12 07:53:10|484.11|481.71|484.2|481.8|484.2|481.8|484.11|481.71|0
1649750000000|2022-04-12 07:53:20|484.11|481.71|483.62|481.22|484.11|481.71|483.62|481.22|0
1649750010000|2022-04-12 07:53:30|483.21|480.81|483.37|480.97|483.37|480.97|483.21|480.81|0
1649750020000|2022-04-12 07:53:40|483.29|480.89|483.37|480.97|483.45|481.05|483.29|480.89|0
1649750030000|2022-04-12 07:53:50|483.45|481.05|483.28|480.88|483.62|481.22|483.28|480.88|0
1649750040000|2022-04-12 07:54:00|483.12|480.72|483.12|480.72|483.12|480.72|483.12|480.72|0
1649750050000|2022-04-12 07:54:10|482.79|480.39|482.13|479.73|482.79|480.39|482.13|479.73|0
1649750060000|2022-04-12 07:54:20|481.8|479.4|481.39|478.99|481.8|479.4|481.13|478.73|0
1649750070000|2022-04-12 07:54:30|481.3|478.9|481.3|478.9|481.3|478.9|481.13|478.73|0
1649750080000|2022-04-12 07:54:40|481.55|479.15|482.13|479.73|482.13|479.73|481.55|479.15|0
1649750090000|2022-04-12 07:54:50|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1649750100000|2022-04-12 07:55:00|481.96|479.56|482.29|479.89|482.29|479.89|481.96|479.56|0
1649750110000|2022-04-12 07:55:10|482.13|479.73|481.96|479.56|482.13|479.73|481.8|479.4|0
1649750120000|2022-04-12 07:55:20|482.13|479.73|481.96|479.56|482.29|479.89|481.96|479.56|0
1649750130000|2022-04-12 07:55:30|482.05|479.65|481.8|479.4|482.13|479.73|481.8|479.4|0
1649750140000|2022-04-12 07:55:40|481.72|479.32|481.05|478.65|481.72|479.32|481.05|478.65|0
1649750150000|2022-04-12 07:55:50|480.97|478.57|480.97|478.57|480.97|478.57|480.89|478.49|0
1649750160000|2022-04-12 07:56:00|481.05|478.65|481.22|478.82|481.3|478.9|481.05|478.65|0
1649750170000|2022-04-12 07:56:10|481.13|478.73|480.89|478.49|481.13|478.73|480.89|478.49|0
1649750180000|2022-04-12 07:56:20|480.97|478.57|481.05|478.65|481.22|478.82|480.97|478.57|0
1649750190000|2022-04-12 07:56:30|481.13|478.73|481.3|478.9|481.3|478.9|481.13|478.73|0
1649750200000|2022-04-12 07:56:40|481.46|479.06|481.55|479.15|481.55|479.15|481.3|478.9|0
1649750210000|2022-04-12 07:56:50|481.63|479.23|481.38|478.98|481.63|479.23|481.3|478.9|0
1649750220000|2022-04-12 07:57:00|481.55|479.15|481.63|479.23|481.63|479.23|481.3|478.9|0
1649750230000|2022-04-12 07:57:10|481.79|479.39|481.79|479.39|481.96|479.56|481.79|479.39|0
1649750240000|2022-04-12 07:57:20|481.88|479.48|481.72|479.32|481.96|479.56|481.63|479.23|0
1649750250000|2022-04-12 07:57:30|481.63|479.23|481.46|479.06|481.96|479.56|481.46|479.06|0
1649750260000|2022-04-12 07:57:40|481.55|479.15|481.3|478.9|481.55|479.15|481.3|478.9|0
1649750270000|2022-04-12 07:57:50|480.97|478.57|480.97|478.57|480.97|478.57|480.97|478.57|0
1649750280000|2022-04-12 07:58:00|480.8|478.4|480.8|478.4|480.8|478.4|480.8|478.4|0
1649750290000|2022-04-12 07:58:10|480.97|478.57|481.3|478.9|481.46|479.06|480.97|478.57|0
1649750300000|2022-04-12 07:58:20|481.46|479.06|481.46|479.06|481.46|479.06|481.38|478.98|0
1649750310000|2022-04-12 07:58:30|481.55|479.15|481.55|479.15|481.55|479.15|481.55|479.15|0
1649750320000|2022-04-12 07:58:40|481.63|479.23|481.46|479.06|481.63|479.23|481.46|479.06|0
1649750330000|2022-04-12 07:58:50|481.55|479.15|481.79|479.39|481.79|479.39|481.46|479.06|0
1649750340000|2022-04-12 07:59:00|481.63|479.23|481.3|478.9|481.63|479.23|481.3|478.9|0
1649750350000|2022-04-12 07:59:10|481.46|479.06|481.3|478.9|481.46|479.06|481.13|478.73|0
1649750360000|2022-04-12 07:59:20|481.46|479.06|481.22|478.82|481.46|479.06|481.22|478.82|0
1649750370000|2022-04-12 07:59:30|481.05|478.65|481.46|479.06|481.46|479.06|481.05|478.65|0
1649750380000|2022-04-12 07:59:40|481.55|479.15|481.55|479.15|481.55|479.15|481.46|479.06|0
1649750390000|2022-04-12 07:59:50|482.12|479.72|481.96|479.56|482.12|479.72|481.96|479.56|0
1649750400000|2022-04-12 08:00:00|481.71|479.31|482.54|480.14|482.54|480.14|481.71|479.31|0
1649750410000|2022-04-12 08:00:10|482.62|480.22|482.62|480.22|482.62|480.22|482.54|480.14|0
1649750420000|2022-04-12 08:00:20|482.79|480.39|482.62|480.22|482.79|480.39|482.46|480.06|0
1649750430000|2022-04-12 08:00:30|482.46|480.06|482.12|479.72|482.46|480.06|482.12|479.72|0
1649750440000|2022-04-12 08:00:40|481.79|479.39|481.63|479.23|481.96|479.56|481.63|479.23|0
1649750450000|2022-04-12 08:00:50|481.71|479.31|481.79|479.39|481.79|479.39|481.63|479.23|0
1649750460000|2022-04-12 08:01:00|481.46|479.06|480.64|478.24|481.63|479.23|480.64|478.24|0
1649750470000|2022-04-12 08:01:10|480.31|477.91|480.64|478.24|480.64|478.24|480.31|477.91|0
1649750480000|2022-04-12 08:01:20|480.47|478.07|480.47|478.07|480.47|478.07|480.14|477.74|0
1649750490000|2022-04-12 08:01:30|480.64|478.24|480.8|478.4|480.8|478.4|480.64|478.24|0
1649750500000|2022-04-12 08:01:40|480.47|478.07|480.31|477.91|480.47|478.07|480.31|477.91|0
1649750510000|2022-04-12 08:01:50|480.47|478.07|480.72|478.32|480.97|478.57|480.47|478.07|0
1649750520000|2022-04-12 08:02:00|480.8|478.4|480.97|478.57|480.97|478.57|480.8|478.4|0
1649750530000|2022-04-12 08:02:10|480.8|478.4|481.3|478.9|481.3|478.9|480.8|478.4|0
1649750540000|2022-04-12 08:02:20|481.13|478.73|480.8|478.4|481.46|479.06|480.8|478.4|0
1649750550000|2022-04-12 08:02:30|480.72|478.32|480.47|478.07|480.72|478.32|480.47|478.07|0
1649750560000|2022-04-12 08:02:40|480.64|478.24|480.31|477.91|480.64|478.24|480.31|477.91|0
1649750570000|2022-04-12 08:02:50|480.39|477.99|480.47|478.07|480.47|478.07|480.39|477.99|0
1649750580000|2022-04-12 08:03:00|480.56|478.16|480.97|478.57|480.97|478.57|480.56|478.16|0
1649750590000|2022-04-12 08:03:10|480.8|478.4|480.97|478.57|481.13|478.73|480.8|478.4|0
1649750600000|2022-04-12 08:03:20|481.13|478.73|481.13|478.73|481.13|478.73|481.13|478.73|0
1649750610000|2022-04-12 08:03:30|480.97|478.57|480.64|478.24|480.97|478.57|480.64|478.24|0
1649750620000|2022-04-12 08:03:40|480.56|478.16|480.8|478.4|480.8|478.4|480.56|478.16|0
1649750630000|2022-04-12 08:03:50|480.89|478.49|480.64|478.24|480.97|478.57|480.64|478.24|0
1649750640000|2022-04-12 08:04:00|480.8|478.4|480.97|478.57|480.97|478.57|480.8|478.4|0
1649750650000|2022-04-12 08:04:10|481.13|478.73|481.13|478.73|481.3|478.9|481.13|478.73|0
1649750660000|2022-04-12 08:04:20|481.22|478.82|481.22|478.82|481.22|478.82|481.22|478.82|0
1649750670000|2022-04-12 08:04:30|481.13|478.73|481.46|479.06|481.46|479.06|481.13|478.73|0
1649750680000|2022-04-12 08:04:40|481.63|479.23|482.37|479.97|482.37|479.97|481.63|479.23|0
1649750690000|2022-04-12 08:04:50|482.54|480.14|482.29|479.89|482.54|480.14|482.29|479.89|0
1649750700000|2022-04-12 08:05:00|482.37|479.97|481.46|479.06|482.37|479.97|481.3|478.9|0
1649750710000|2022-04-12 08:05:10|481.63|479.23|481.96|479.56|481.96|479.56|481.63|479.23|0
1649750720000|2022-04-12 08:05:20|481.79|479.39|481.79|479.39|481.96|479.56|481.79|479.39|0
1649750730000|2022-04-12 08:05:30|481.96|479.56|482.12|479.72|482.29|479.89|481.96|479.56|0
1649750740000|2022-04-12 08:05:40|481.96|479.56|481.63|479.23|481.96|479.56|481.63|479.23|0
1649750750000|2022-04-12 08:05:50|481.71|479.31|481.96|479.56|481.96|479.56|481.71|479.31|0
1649750760000|2022-04-12 08:06:00|481.88|479.48|481.88|479.48|481.88|479.48|481.88|479.48|0
1649750770000|2022-04-12 08:06:10|481.79|479.39|481.63|479.23|481.79|479.39|481.13|478.73|0
1649750790000|2022-04-12 08:06:30|481.79|479.39|482.62|480.22|482.62|480.22|481.79|479.39|0
1649750800000|2022-04-12 08:06:40|482.54|480.14|482.29|479.89|482.54|480.14|482.29|479.89|0
1649750810000|2022-04-12 08:06:50|482.45|480.05|482.45|480.05|482.45|480.05|482.29|479.89|0
1649750820000|2022-04-12 08:07:00|482.62|480.22|482.62|480.22|482.62|480.22|482.62|480.22|0
1649750830000|2022-04-12 08:07:10|482.78|480.38|482.45|480.05|482.78|480.38|482.45|480.05|0
1649750840000|2022-04-12 08:07:20|482.54|480.14|482.37|479.97|482.54|480.14|482.37|479.97|0
1649750850000|2022-04-12 08:07:30|482.45|480.05|482.62|480.22|482.95|480.55|482.45|480.05|0
1649750860000|2022-04-12 08:07:40|482.45|480.05|482.54|480.14|482.54|480.14|482.45|480.05|0
1649750870000|2022-04-12 08:07:50|482.78|480.38|482.78|480.38|482.95|480.55|482.78|480.38|0
1649750880000|2022-04-12 08:08:00|482.62|480.22|482.78|480.38|482.78|480.38|482.62|480.22|0
1649750890000|2022-04-12 08:08:10|482.62|480.22|482.62|480.22|482.78|480.38|482.62|480.22|0
1649750900000|2022-04-12 08:08:20|482.45|480.05|482.62|480.22|482.62|480.22|482.45|480.05|0
1649750920000|2022-04-12 08:08:40|482.7|480.3|482.45|480.05|482.7|480.3|482.45|480.05|0
1649750930000|2022-04-12 08:08:50|482.21|479.81|482.29|479.89|482.29|479.89|482.21|479.81|0
1649750940000|2022-04-12 08:09:00|482.12|479.72|481.79|479.39|482.12|479.72|481.79|479.39|0
1649750950000|2022-04-12 08:09:10|481.96|479.56|481.46|479.06|481.96|479.56|481.46|479.06|0
1649750960000|2022-04-12 08:09:20|481.63|479.23|481.63|479.23|481.63|479.23|481.63|479.23|0
1649750970000|2022-04-12 08:09:30|481.46|479.06|481.55|479.15|481.55|479.15|481.29|478.89|0
1649750980000|2022-04-12 08:09:40|481.46|479.06|481.29|478.89|481.46|479.06|481.29|478.89|0
1649750990000|2022-04-12 08:09:50|481.46|479.06|481.29|478.89|481.46|479.06|481.13|478.73|0
1649751000000|2022-04-12 08:10:00|481.13|478.73|481.13|478.73|481.13|478.73|480.96|478.56|0
1649751010000|2022-04-12 08:10:10|480.8|478.4|480.63|478.23|480.8|478.4|480.63|478.23|0
1649751020000|2022-04-12 08:10:20|480.55|478.15|480.14|477.74|480.63|478.23|480.14|477.74|0
1649751030000|2022-04-12 08:10:30|480.3|477.9|480.88|478.48|480.88|478.48|480.3|477.9|0
1649751040000|2022-04-12 08:10:40|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1649751050000|2022-04-12 08:10:50|481.13|478.73|480.63|478.23|481.13|478.73|480.63|478.23|0
1649751060000|2022-04-12 08:11:00|480.72|478.32|480.14|477.74|480.72|478.32|480.14|477.74|0
1649751070000|2022-04-12 08:11:10|480.3|477.9|480.47|478.07|480.47|478.07|480.22|477.82|0
1649751080000|2022-04-12 08:11:20|480.63|478.23|480.55|478.15|480.63|478.23|480.55|478.15|0
1649751090000|2022-04-12 08:11:30|480.72|478.32|480.63|478.23|480.72|478.32|480.47|478.07|0
1649751100000|2022-04-12 08:11:40|480.8|478.4|480.63|478.23|480.8|478.4|480.63|478.23|0
1649751110000|2022-04-12 08:11:50|480.8|478.4|480.63|478.23|480.8|478.4|480.63|478.23|0
1649751120000|2022-04-12 08:12:00|480.8|478.4|480.96|478.56|480.96|478.56|480.8|478.4|0
1649751130000|2022-04-12 08:12:10|480.72|478.32|480.63|478.23|480.72|478.32|480.63|478.23|0
1649751140000|2022-04-12 08:12:20|480.47|478.07|480.63|478.23|480.63|478.23|480.47|478.07|0
1649751150000|2022-04-12 08:12:30|480.55|478.15|480.55|478.15|480.55|478.15|480.55|478.15|0
1649751160000|2022-04-12 08:12:40|480.72|478.32|480.3|477.9|480.72|478.32|480.3|477.9|0
1649751170000|2022-04-12 08:12:50|480.63|478.23|480.63|478.23|480.63|478.23|480.63|478.23|0
1649751180000|2022-04-12 08:13:00|480.47|478.07|480.63|478.23|480.63|478.23|480.47|478.07|0
1649751190000|2022-04-12 08:13:10|480.8|478.4|480.8|478.4|480.88|478.48|480.8|478.4|0
1649751200000|2022-04-12 08:13:20|480.72|478.32|480.96|478.56|480.96|478.56|480.72|478.32|0
1649751210000|2022-04-12 08:13:30|481.29|478.89|481.46|479.06|481.46|479.06|481.29|478.89|0
1649751220000|2022-04-12 08:13:40|481.29|478.89|480.96|478.56|481.29|478.89|480.96|478.56|0
1649751230000|2022-04-12 08:13:50|481.13|478.73|481.13|478.73|481.13|478.73|481.13|478.73|0
1649751240000|2022-04-12 08:14:00|480.96|478.56|480.8|478.4|480.96|478.56|480.8|478.4|0
1649751250000|2022-04-12 08:14:10|480.63|478.23|479.97|477.57|480.63|478.23|479.97|477.57|0
1649751260000|2022-04-12 08:14:20|480.14|477.74|479.73|477.33|480.14|477.74|479.73|477.33|0
1649751270000|2022-04-12 08:14:30|479.64|477.24|479.81|477.41|479.81|477.41|479.64|477.24|0
1649751280000|2022-04-12 08:14:40|479.73|477.33|480.22|477.82|480.22|477.82|479.73|477.33|0
1649751290000|2022-04-12 08:14:50|479.81|477.41|479.81|477.41|479.97|477.57|479.81|477.41|0
1649751300000|2022-04-12 08:15:00|479.64|477.24|479.48|477.08|479.73|477.33|479.48|477.08|0
1649751310000|2022-04-12 08:15:10|479.64|477.24|480.14|477.74|480.14|477.74|479.64|477.24|0
1649751320000|2022-04-12 08:15:20|479.81|477.41|479.81|477.41|479.81|477.41|479.64|477.24|0
1649751330000|2022-04-12 08:15:30|479.64|477.24|479.81|477.41|479.81|477.41|479.64|477.24|0
1649751340000|2022-04-12 08:15:40|479.64|477.24|479.81|477.41|479.81|477.41|479.64|477.24|0
1649751350000|2022-04-12 08:15:50|479.73|477.33|479.64|477.24|479.73|477.33|479.64|477.24|0
1649751360000|2022-04-12 08:16:00|479.48|477.08|479.07|476.67|479.48|477.08|479.07|476.67|0
1649751370000|2022-04-12 08:16:10|478.9|476.5|478.98|476.58|478.98|476.58|478.9|476.5|0
1649751380000|2022-04-12 08:16:20|478.82|476.42|478.65|476.25|478.82|476.42|478.32|475.92|0
1649751390000|2022-04-12 08:16:30|478.49|476.09|478.65|476.25|478.82|476.42|478.49|476.09|0
1649751400000|2022-04-12 08:16:40|478.82|476.42|478.82|476.42|478.98|476.58|478.82|476.42|0
1649751410000|2022-04-12 08:16:50|479.15|476.75|479.31|476.91|479.31|476.91|479.15|476.75|0
1649751420000|2022-04-12 08:17:00|479.48|477.08|479.48|477.08|479.48|477.08|479.48|477.08|0
1649751430000|2022-04-12 08:17:10|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1649751440000|2022-04-12 08:17:20|479.97|477.57|479.64|477.24|479.97|477.57|479.64|477.24|0
1649751450000|2022-04-12 08:17:30|479.31|476.91|479.31|476.91|479.4|477|479.31|476.91|0
1649751460000|2022-04-12 08:17:40|479.48|477.08|479.56|477.16|479.56|477.16|479.48|477.08|0
1649751470000|2022-04-12 08:17:50|479.48|477.08|479.64|477.24|479.64|477.24|479.48|477.08|0
1649751480000|2022-04-12 08:18:00|479.56|477.16|479.48|477.08|479.64|477.24|479.48|477.08|0
1649751490000|2022-04-12 08:18:10|479.31|476.91|479.48|477.08|479.48|477.08|479.31|476.91|0
1649751500000|2022-04-12 08:18:20|479.64|477.24|479.81|477.41|479.81|477.41|479.64|477.24|0
1649751510000|2022-04-12 08:18:30|479.64|477.24|479.64|477.24|479.64|477.24|479.56|477.16|0
1649751520000|2022-04-12 08:18:40|479.81|477.41|480.06|477.66|480.06|477.66|479.81|477.41|0
1649751530000|2022-04-12 08:18:50|479.81|477.41|479.97|477.57|479.97|477.57|479.81|477.41|0
1649751540000|2022-04-12 08:19:00|480.06|477.66|479.89|477.49|480.06|477.66|479.89|477.49|0
1649751550000|2022-04-12 08:19:10|479.97|477.57|479.97|477.57|479.97|477.57|479.89|477.49|0
1649751560000|2022-04-12 08:19:20|479.81|477.41|479.64|477.24|479.81|477.41|479.64|477.24|0
1649751580000|2022-04-12 08:19:40|479.81|477.41|479.64|477.24|479.81|477.41|479.64|477.24|0
1649751590000|2022-04-12 08:19:50|479.73|477.33|479.64|477.24|479.81|477.41|479.64|477.24|0
1649751600000|2022-04-12 08:20:00|479.15|476.75|479.15|476.75|479.31|476.91|479.15|476.75|0
1649751610000|2022-04-12 08:20:10|479.07|476.67|478.32|475.92|479.07|476.67|478.32|475.92|0
1649751620000|2022-04-12 08:20:20|477.99|475.59|478.16|475.76|478.32|475.92|477.99|475.59|0
1649751630000|2022-04-12 08:20:30|478.24|475.84|478.49|476.09|478.49|476.09|478.24|475.84|0
1649751640000|2022-04-12 08:20:40|478.65|476.25|478.74|476.34|478.82|476.42|478.65|476.25|0
1649751650000|2022-04-12 08:20:50|478.82|476.42|478.65|476.25|478.98|476.58|478.65|476.25|0
1649751660000|2022-04-12 08:21:00|478.9|476.5|478.49|476.09|478.9|476.5|478.49|476.09|0
1649751670000|2022-04-12 08:21:10|478.57|476.17|478.41|476.01|478.57|476.17|478.32|475.92|0
1649751680000|2022-04-12 08:21:20|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1649751690000|2022-04-12 08:21:30|478.16|475.76|477.66|475.26|478.16|475.76|477.66|475.26|0
1649751700000|2022-04-12 08:21:40|477.59|475.19|477.59|475.19|477.59|475.19|477.5|475.1|0
1649751710000|2022-04-12 08:21:50|477.66|475.26|477.99|475.59|477.99|475.59|477.66|475.26|0
1649751720000|2022-04-12 08:22:00|477.83|475.43|477.83|475.43|477.83|475.43|477.66|475.26|0
1649751730000|2022-04-12 08:22:10|477.66|475.26|477.75|475.35|477.83|475.43|477.66|475.26|0
1649751740000|2022-04-12 08:22:20|477.66|475.26|477.66|475.26|477.66|475.26|477.5|475.1|0
1649751750000|2022-04-12 08:22:30|477.5|475.1|477.01|474.61|477.5|475.1|477.01|474.61|0
1649751760000|2022-04-12 08:22:40|477.17|474.77|477.5|475.1|477.5|475.1|477.17|474.77|0
1649751770000|2022-04-12 08:22:50|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1649751780000|2022-04-12 08:23:00|477.83|475.43|477.83|475.43|477.83|475.43|477.66|475.26|0
1649751790000|2022-04-12 08:23:10|477.66|475.26|477.33|474.93|477.66|475.26|477.33|474.93|0
1649751800000|2022-04-12 08:23:20|477.5|475.1|477.66|475.26|477.66|475.26|477.5|475.1|0
1649751810000|2022-04-12 08:23:30|477.58|475.18|477.66|475.26|477.66|475.26|477.42|475.02|0
1649751820000|2022-04-12 08:23:40|477.83|475.43|477.83|475.43|477.99|475.59|477.83|475.43|0
1649751830000|2022-04-12 08:23:50|477.99|475.59|477.83|475.43|477.99|475.59|477.83|475.43|0
1649751840000|2022-04-12 08:24:00|477.99|475.59|477.99|475.59|478.24|475.84|477.99|475.59|0
1649751850000|2022-04-12 08:24:10|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1649751860000|2022-04-12 08:24:20|477.66|475.26|477.5|475.1|477.66|475.26|477.5|475.1|0
1649751870000|2022-04-12 08:24:30|477.66|475.26|477.66|475.26|477.66|475.26|477.5|475.1|0
1649751880000|2022-04-12 08:24:40|477.5|475.1|477.17|474.77|477.5|475.1|477.17|474.77|0
1649751890000|2022-04-12 08:24:50|477.33|474.93|477.42|475.02|477.42|475.02|477.17|474.77|0
1649751900000|2022-04-12 08:25:00|477.5|475.1|477.99|475.59|477.99|475.59|477.5|475.1|0
1649751910000|2022-04-12 08:25:10|478.32|475.92|478.49|476.09|478.49|476.09|478.32|475.92|0
1649751920000|2022-04-12 08:25:20|478.41|476.01|478.41|476.01|478.41|476.01|478.41|476.01|0
1649751930000|2022-04-12 08:25:30|478.32|475.92|478.81|476.41|478.81|476.41|478.32|475.92|0
1649751940000|2022-04-12 08:25:40|478.65|476.25|478.98|476.58|478.98|476.58|478.65|476.25|0
1649751950000|2022-04-12 08:25:50|478.81|476.41|478.81|476.41|478.81|476.41|478.65|476.25|0
1649751960000|2022-04-12 08:26:00|478.9|476.5|478.98|476.58|478.98|476.58|478.81|476.41|0
1649751970000|2022-04-12 08:26:10|479.14|476.74|479.31|476.91|479.31|476.91|479.14|476.74|0
1649751980000|2022-04-12 08:26:20|479.14|476.74|479.31|476.91|479.47|477.07|479.14|476.74|0
1649751990000|2022-04-12 08:26:30|479.23|476.83|479.23|476.83|479.23|476.83|479.23|476.83|0
1649752000000|2022-04-12 08:26:40|479.31|476.91|479.14|476.74|479.31|476.91|479.14|476.74|0
1649752010000|2022-04-12 08:26:50|478.81|476.41|478.74|476.34|478.81|476.41|478.65|476.25|0
1649752020000|2022-04-12 08:27:00|478.65|476.25|478.49|476.09|478.65|476.25|478.32|475.92|0
1649752030000|2022-04-12 08:27:10|478.65|476.25|478.81|476.41|478.81|476.41|478.65|476.25|0
1649752040000|2022-04-12 08:27:20|478.32|475.92|478.49|476.09|478.65|476.25|478.32|475.92|0
1649752050000|2022-04-12 08:27:30|478.41|476.01|477.99|475.59|478.41|476.01|477.99|475.59|0
1649752060000|2022-04-12 08:27:40|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1649752070000|2022-04-12 08:27:50|477.66|475.26|478.24|475.84|478.24|475.84|477.66|475.26|0
1649752080000|2022-04-12 08:28:00|477.99|475.59|477.91|475.51|477.99|475.59|477.91|475.51|0
1649752090000|2022-04-12 08:28:10|477.99|475.59|477.91|475.51|477.99|475.59|477.83|475.43|0
1649752100000|2022-04-12 08:28:20|477.83|475.43|477.99|475.59|477.99|475.59|477.83|475.43|0
1649752110000|2022-04-12 08:28:30|477.83|475.43|477.91|475.51|477.99|475.59|477.83|475.43|0
1649752120000|2022-04-12 08:28:40|477.83|475.43|478.41|476.01|478.41|476.01|477.83|475.43|0
1649752130000|2022-04-12 08:28:50|478.24|475.84|478.08|475.68|478.24|475.84|477.99|475.59|0
1649752140000|2022-04-12 08:29:00|478.16|475.76|478.16|475.76|478.16|475.76|477.99|475.59|0
1649752150000|2022-04-12 08:29:10|478.32|475.92|478.32|475.92|478.48|476.08|478.16|475.76|0
1649752160000|2022-04-12 08:29:20|478.48|476.08|478.32|475.92|478.48|476.08|478.16|475.76|0
1649752170000|2022-04-12 08:29:30|477.5|475.1|477.17|474.77|477.5|475.1|477|474.6|0
1649752180000|2022-04-12 08:29:40|477.33|474.93|477.17|474.77|477.33|474.93|477.17|474.77|0
1649752190000|2022-04-12 08:29:50|477.33|474.93|477.42|475.02|477.42|475.02|477.17|474.77|0
1649752200000|2022-04-12 08:30:00|477.5|475.1|477.5|475.1|477.5|475.1|477.42|475.02|0
1649752210000|2022-04-12 08:30:10|477.66|475.26|477.66|475.26|477.83|475.43|477.66|475.26|0
1649752220000|2022-04-12 08:30:20|477.83|475.43|477.99|475.59|477.99|475.59|477.83|475.43|0
1649752230000|2022-04-12 08:30:30|478.08|475.68|477.83|475.43|478.08|475.68|477.83|475.43|0
1649752240000|2022-04-12 08:30:40|477|474.6|477.09|474.69|477.25|474.85|477|474.6|0
1649752250000|2022-04-12 08:30:50|477|474.6|476.51|474.11|477|474.6|476.51|474.11|0
1649752260000|2022-04-12 08:31:00|476.43|474.03|476.18|473.78|476.43|474.03|476.18|473.78|0
1649752270000|2022-04-12 08:31:10|476.51|474.11|476.67|474.27|476.67|474.27|476.51|474.11|0
1649752280000|2022-04-12 08:31:20|476.51|474.11|476.84|474.44|476.84|474.44|476.51|474.11|0
1649752290000|2022-04-12 08:31:30|477|474.6|477.33|474.93|477.33|474.93|477|474.6|0
1649752300000|2022-04-12 08:31:40|477.5|475.1|477.83|475.43|477.83|475.43|477.5|475.1|0
1649752310000|2022-04-12 08:31:50|477.99|475.59|477.83|475.43|477.99|475.59|477.83|475.43|0
1649752320000|2022-04-12 08:32:00|477.66|475.26|477.66|475.26|477.66|475.26|477.58|475.18|0
1649752330000|2022-04-12 08:32:10|477.83|475.43|477.91|475.51|477.91|475.51|477.83|475.43|0
1649752340000|2022-04-12 08:32:20|477.83|475.43|477.75|475.35|477.83|475.43|477.5|475.1|0
1649752350000|2022-04-12 08:32:30|477.66|475.26|477.66|475.26|477.66|475.26|477.66|475.26|0
1649752360000|2022-04-12 08:32:40|477.83|475.43|477.66|475.26|477.83|475.43|477.66|475.26|0
1649752370000|2022-04-12 08:32:50|477.5|475.1|476.67|474.27|477.5|475.1|476.67|474.27|0
1649752380000|2022-04-12 08:33:00|476.51|474.11|476.67|474.27|476.67|474.27|476.51|474.11|0
1649752390000|2022-04-12 08:33:10|476.84|474.44|476.84|474.44|476.84|474.44|476.84|474.44|0
1649752400000|2022-04-12 08:33:20|476.67|474.27|476.67|474.27|476.84|474.44|476.67|474.27|0
1649752410000|2022-04-12 08:33:30|476.84|474.44|476.84|474.44|476.84|474.44|476.67|474.27|0
1649752420000|2022-04-12 08:33:40|476.67|474.27|476.27|473.87|476.84|474.44|476.27|473.87|0
1649752430000|2022-04-12 08:33:50|475.69|473.29|475.53|473.13|475.69|473.29|475.53|473.13|0
1649752440000|2022-04-12 08:34:00|475.45|473.05|475.2|472.8|475.45|473.05|475.2|472.8|0
1649752450000|2022-04-12 08:34:10|475.03|472.63|475.03|472.63|475.03|472.63|474.87|472.47|0
1649752460000|2022-04-12 08:34:20|475.2|472.8|475.36|472.96|475.36|472.96|475.2|472.8|0
1649752470000|2022-04-12 08:34:30|475.52|473.12|475.36|472.96|475.52|473.12|475.2|472.8|0
1649752480000|2022-04-12 08:34:40|475.2|472.8|475.36|472.96|475.36|472.96|475.2|472.8|0
1649752490000|2022-04-12 08:34:50|475.28|472.88|475.28|472.88|475.28|472.88|475.28|472.88|0
1649752500000|2022-04-12 08:35:00|475.12|472.72|475.03|472.63|475.12|472.72|475.03|472.63|0
1649752510000|2022-04-12 08:35:10|474.87|472.47|474.71|472.31|474.87|472.47|474.71|472.31|0
1649752520000|2022-04-12 08:35:20|474.87|472.47|474.79|472.39|474.87|472.47|474.7|472.3|0
1649752530000|2022-04-12 08:35:30|474.7|472.3|474.87|472.47|474.87|472.47|474.7|472.3|0
1649752540000|2022-04-12 08:35:40|475.03|472.63|475.03|472.63|475.03|472.63|475.03|472.63|0
1649752550000|2022-04-12 08:35:50|474.7|472.3|474.54|472.14|474.7|472.3|474.54|472.14|0
1649752560000|2022-04-12 08:36:00|474.38|471.98|474.21|471.81|474.38|471.98|474.21|471.81|0
1649752570000|2022-04-12 08:36:10|474.38|471.98|474.38|471.98|474.38|471.98|474.38|471.98|0
1649752580000|2022-04-12 08:36:20|474.54|472.14|474.54|472.14|474.63|472.23|474.54|472.14|0
1649752590000|2022-04-12 08:36:30|474.38|471.98|474.38|471.98|474.38|471.98|474.38|471.98|0
1649752600000|2022-04-12 08:36:40|474.21|471.81|473.72|471.32|474.21|471.81|473.72|471.32|0
1649752610000|2022-04-12 08:36:50|473.48|471.08|473.23|470.83|473.48|471.08|473.23|470.83|0
1649752620000|2022-04-12 08:37:00|472.9|470.5|472.9|470.5|472.9|470.5|472.9|470.5|0
1649752630000|2022-04-12 08:37:10|472.74|470.34|473.07|470.67|473.07|470.67|472.74|470.34|0
1649752640000|2022-04-12 08:37:20|472.74|470.34|472.9|470.5|472.9|470.5|472.74|470.34|0
1649752650000|2022-04-12 08:37:30|472.58|470.18|472.74|470.34|472.9|470.5|472.58|470.18|0
1649752660000|2022-04-12 08:37:40|473.07|470.67|472.9|470.5|473.07|470.67|472.9|470.5|0
1649752670000|2022-04-12 08:37:50|472.74|470.34|472.9|470.5|472.9|470.5|472.74|470.34|0
1649752680000|2022-04-12 08:38:00|473.07|470.67|472.74|470.34|473.07|470.67|472.74|470.34|0
1649752690000|2022-04-12 08:38:10|472.9|470.5|472.99|470.59|472.99|470.59|472.9|470.5|0
1649752700000|2022-04-12 08:38:20|473.07|470.67|473.23|470.83|473.23|470.83|472.9|470.5|0
1649752710000|2022-04-12 08:38:30|473.07|470.67|473.07|470.67|473.07|470.67|472.9|470.5|0
1649752720000|2022-04-12 08:38:40|472.99|470.59|473.23|470.83|473.23|470.83|472.99|470.59|0
1649752730000|2022-04-12 08:38:50|473.39|470.99|473.23|470.83|473.39|470.99|473.23|470.83|0
1649752740000|2022-04-12 08:39:00|473.39|470.99|473.07|470.67|473.39|470.99|473.07|470.67|0
1649752750000|2022-04-12 08:39:10|472.9|470.5|472.9|470.5|472.9|470.5|472.74|470.34|0
1649752760000|2022-04-12 08:39:20|472.83|470.43|472.9|470.5|472.9|470.5|472.74|470.34|0
1649752780000|2022-04-12 08:39:40|472.82|470.42|472.82|470.42|472.82|470.42|472.82|470.42|0
1649752790000|2022-04-12 08:39:50|473.07|470.67|473.23|470.83|473.23|470.83|473.07|470.67|0
1649752800000|2022-04-12 08:40:00|473.07|470.67|472.9|470.5|473.07|470.67|472.9|470.5|0
1649752810000|2022-04-12 08:40:10|472.74|470.34|472.74|470.34|472.74|470.34|472.74|470.34|0
1649752820000|2022-04-12 08:40:20|472.9|470.5|472.41|470.01|472.9|470.5|472.41|470.01|0
1649752830000|2022-04-12 08:40:30|472.74|470.34|472.99|470.59|472.99|470.59|472.74|470.34|0
1649752840000|2022-04-12 08:40:40|472.9|470.5|473.15|470.75|473.15|470.75|472.9|470.5|0
1649752850000|2022-04-12 08:40:50|472.99|470.59|472.82|470.42|472.99|470.59|472.74|470.34|0
1649752860000|2022-04-12 08:41:00|472.9|470.5|472.58|470.18|472.9|470.5|472.58|470.18|0
1649752870000|2022-04-12 08:41:10|472.74|470.34|472.74|470.34|472.9|470.5|472.74|470.34|0
1649752880000|2022-04-12 08:41:20|472.82|470.42|473.07|470.67|473.07|470.67|472.82|470.42|0
1649752890000|2022-04-12 08:41:30|472.9|470.5|472.9|470.5|473.07|470.67|472.9|470.5|0
1649752900000|2022-04-12 08:41:40|473.07|470.67|472.99|470.59|473.07|470.67|472.99|470.59|0
1649752910000|2022-04-12 08:41:50|472.74|470.34|472.74|470.34|472.74|470.34|472.58|470.18|0
1649752920000|2022-04-12 08:42:00|472.58|470.18|472.58|470.18|472.58|470.18|472.58|470.18|0
1649752930000|2022-04-12 08:42:10|472.25|469.85|472.09|469.69|472.25|469.85|472.09|469.69|0
1649752940000|2022-04-12 08:42:20|471.92|469.52|472.74|470.34|472.74|470.34|471.92|469.52|0
1649752950000|2022-04-12 08:42:30|472.58|470.18|472.58|470.18|472.74|470.34|472.58|470.18|0
1649752960000|2022-04-12 08:42:40|472.74|470.34|472.58|470.18|472.74|470.34|472.58|470.18|0
1649752970000|2022-04-12 08:42:50|472.66|470.26|472.74|470.34|472.74|470.34|472.66|470.26|0
1649752980000|2022-04-12 08:43:00|472.58|470.18|472.74|470.34|472.74|470.34|472.58|470.18|0
1649752990000|2022-04-12 08:43:10|472.58|470.18|472.74|470.34|472.74|470.34|472.58|470.18|0
1649753000000|2022-04-12 08:43:20|472.58|470.18|472.58|470.18|472.58|470.18|472.58|470.18|0
1649753010000|2022-04-12 08:43:30|472.74|470.34|472.74|470.34|472.74|470.34|472.74|470.34|0
1649753020000|2022-04-12 08:43:40|472.66|470.26|472.74|470.34|472.82|470.42|472.66|470.26|0
1649753030000|2022-04-12 08:43:50|472.9|470.5|472.9|470.5|472.9|470.5|472.9|470.5|0
1649753040000|2022-04-12 08:44:00|472.82|470.42|473.07|470.67|473.07|470.67|472.74|470.34|0
1649753050000|2022-04-12 08:44:10|473.23|470.83|473.07|470.67|473.23|470.83|473.07|470.67|0
1649753060000|2022-04-12 08:44:20|472.9|470.5|472.9|470.5|472.9|470.5|472.74|470.34|0
1649753070000|2022-04-12 08:44:30|473.07|470.67|473.07|470.67|473.07|470.67|472.99|470.59|0
1649753080000|2022-04-12 08:44:40|473.15|470.75|473.07|470.67|473.15|470.75|473.07|470.67|0
1649753090000|2022-04-12 08:44:50|473.15|470.75|472.99|470.59|473.15|470.75|472.99|470.59|0
1649753100000|2022-04-12 08:45:00|472.9|470.5|473.15|470.75|473.15|470.75|472.57|470.17|0
1649753110000|2022-04-12 08:45:10|473.06|470.66|473.06|470.66|473.15|470.75|473.06|470.66|0
1649753120000|2022-04-12 08:45:20|473.39|470.99|473.31|470.91|473.39|470.99|473.23|470.83|0
1649753130000|2022-04-12 08:45:30|473.23|470.83|473.23|470.83|473.23|470.83|473.23|470.83|0
1649753150000|2022-04-12 08:45:50|473.06|470.66|472.99|470.59|473.06|470.66|472.99|470.59|0
1649753160000|2022-04-12 08:46:00|473.06|470.66|473.06|470.66|473.15|470.75|473.06|470.66|0
1649753170000|2022-04-12 08:46:10|472.82|470.42|472.57|470.17|472.9|470.5|472.57|470.17|0
1649753180000|2022-04-12 08:46:20|472.74|470.34|472.74|470.34|472.74|470.34|472.74|470.34|0
1649753190000|2022-04-12 08:46:30|473.06|470.66|473.15|470.75|473.15|470.75|473.06|470.66|0
1649753200000|2022-04-12 08:46:40|473.06|470.66|473.23|470.83|473.23|470.83|473.06|470.66|0
1649753210000|2022-04-12 08:46:50|473.06|470.66|473.23|470.83|473.23|470.83|473.06|470.66|0
1649753220000|2022-04-12 08:47:00|473.06|470.66|471.92|469.52|473.06|470.66|471.92|469.52|0
1649753230000|2022-04-12 08:47:10|471.76|469.36|471.1|468.7|471.76|469.36|471.1|468.7|0
1649753240000|2022-04-12 08:47:20|471.19|468.79|471.27|468.87|471.27|468.87|471.19|468.79|0
1649753250000|2022-04-12 08:47:30|471.19|468.79|471.1|468.7|471.19|468.79|471.1|468.7|0
1649753260000|2022-04-12 08:47:40|471.27|468.87|471.43|469.03|471.43|469.03|471.27|468.87|0
1649753270000|2022-04-12 08:47:50|471.27|468.87|471.1|468.7|471.27|468.87|471.1|468.7|0
1649753280000|2022-04-12 08:48:00|471.27|468.87|471.27|468.87|471.43|469.03|471.27|468.87|0
1649753290000|2022-04-12 08:48:10|471.35|468.95|471.27|468.87|471.35|468.95|471.1|468.7|0
1649753300000|2022-04-12 08:48:20|471.43|469.03|471.76|469.36|471.76|469.36|471.43|469.03|0
1649753310000|2022-04-12 08:48:30|471.92|469.52|471.76|469.36|471.92|469.52|471.76|469.36|0
1649753320000|2022-04-12 08:48:40|471.68|469.28|471.68|469.28|471.76|469.36|471.68|469.28|0
1649753330000|2022-04-12 08:48:50|471.59|469.19|471.76|469.36|471.76|469.36|471.59|469.19|0
1649753340000|2022-04-12 08:49:00|471.92|469.52|471.92|469.52|472.08|469.68|471.92|469.52|0
1649753350000|2022-04-12 08:49:10|472|469.6|471.92|469.52|472|469.6|471.92|469.52|0
1649753360000|2022-04-12 08:49:20|472.08|469.68|472.25|469.85|472.33|469.93|472.08|469.68|0
1649753380000|2022-04-12 08:49:40|472.41|470.01|472.41|470.01|472.41|470.01|472.41|470.01|0
1649753390000|2022-04-12 08:49:50|472.25|469.85|472.08|469.68|472.25|469.85|472.08|469.68|0
1649753400000|2022-04-12 08:50:00|472.25|469.85|471.59|469.19|472.25|469.85|471.59|469.19|0
1649753410000|2022-04-12 08:50:10|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1649753420000|2022-04-12 08:50:20|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1649753430000|2022-04-12 08:50:30|472.08|469.68|471.92|469.52|472.08|469.68|471.92|469.52|0
1649753440000|2022-04-12 08:50:40|471.76|469.36|471.68|469.28|471.76|469.36|471.68|469.28|0
1649753450000|2022-04-12 08:50:50|471.76|469.36|471.68|469.28|471.76|469.36|471.68|469.28|0
1649753460000|2022-04-12 08:51:00|471.59|469.19|471.76|469.36|471.76|469.36|471.59|469.19|0
1649753470000|2022-04-12 08:51:10|471.68|469.28|471.76|469.36|471.76|469.36|471.68|469.28|0
1649753480000|2022-04-12 08:51:20|471.68|469.28|471.59|469.19|471.76|469.36|471.59|469.19|0
1649753490000|2022-04-12 08:51:30|471.51|469.11|470.94|468.54|471.51|469.11|470.94|468.54|0
1649753500000|2022-04-12 08:51:40|471.1|468.7|471.27|468.87|471.27|468.87|471.1|468.7|0
1649753510000|2022-04-12 08:51:50|471.19|468.79|471.27|468.87|471.27|468.87|471.1|468.7|0
1649753520000|2022-04-12 08:52:00|471.1|468.7|471.1|468.7|471.1|468.7|470.94|468.54|0
1649753530000|2022-04-12 08:52:10|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1649753540000|2022-04-12 08:52:20|470.94|468.54|470.78|468.38|470.94|468.54|470.78|468.38|0
1649753550000|2022-04-12 08:52:30|470.61|468.21|470.61|468.21|470.61|468.21|470.61|468.21|0
1649753560000|2022-04-12 08:52:40|470.45|468.05|470.29|467.89|470.45|468.05|470.29|467.89|0
1649753570000|2022-04-12 08:52:50|470.37|467.97|470.29|467.89|470.37|467.97|470.29|467.89|0
1649753580000|2022-04-12 08:53:00|470.21|467.81|470.29|467.89|470.29|467.89|470.21|467.81|0
1649753590000|2022-04-12 08:53:10|470.45|468.05|470.45|468.05|470.45|468.05|470.45|468.05|0
1649753600000|2022-04-12 08:53:20|470.29|467.89|470.37|467.97|470.37|467.97|470.29|467.89|0
1649753610000|2022-04-12 08:53:30|470.29|467.89|470.45|468.05|470.45|468.05|470.29|467.89|0
1649753620000|2022-04-12 08:53:40|470.37|467.97|470.94|468.54|470.94|468.54|470.37|467.97|0
1649753650000|2022-04-12 08:54:10|471.02|468.62|471.1|468.7|471.1|468.7|471.02|468.62|0
1649753660000|2022-04-12 08:54:20|471.27|468.87|471.43|469.03|471.59|469.19|471.27|468.87|0
1649753670000|2022-04-12 08:54:30|470.61|468.21|470.29|467.89|470.61|468.21|470.29|467.89|0
1649753680000|2022-04-12 08:54:40|470.45|468.05|470.61|468.21|470.61|468.21|470.45|468.05|0
1649753690000|2022-04-12 08:54:50|470.78|468.38|470.78|468.38|470.94|468.54|470.78|468.38|0
1649753710000|2022-04-12 08:55:10|470.7|468.3|470.7|468.3|470.7|468.3|470.7|468.3|0
1649753720000|2022-04-12 08:55:20|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1649753730000|2022-04-12 08:55:30|470.53|468.13|470.61|468.21|470.61|468.21|470.53|468.13|0
1649753740000|2022-04-12 08:55:40|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1649753750000|2022-04-12 08:55:50|470.7|468.3|470.78|468.38|470.78|468.38|470.7|468.3|0
1649753760000|2022-04-12 08:56:00|470.94|468.54|470.94|468.54|470.94|468.54|470.94|468.54|0
1649753770000|2022-04-12 08:56:10|470.78|468.38|470.94|468.54|470.94|468.54|470.78|468.38|0
1649753780000|2022-04-12 08:56:20|470.86|468.46|470.86|468.46|470.86|468.46|470.78|468.38|0
1649753790000|2022-04-12 08:56:30|470.78|468.38|470.7|468.3|470.86|468.46|470.7|468.3|0
1649753800000|2022-04-12 08:56:40|470.78|468.38|470.7|468.3|470.78|468.38|470.61|468.21|0
1649753810000|2022-04-12 08:56:50|470.78|468.38|470.7|468.3|470.78|468.38|470.7|468.3|0
1649753820000|2022-04-12 08:57:00|470.78|468.38|470.7|468.3|470.78|468.38|470.61|468.21|0
1649753830000|2022-04-12 08:57:10|470.45|468.05|470.7|468.3|470.7|468.3|470.45|468.05|0
1649753840000|2022-04-12 08:57:20|470.61|468.21|470.61|468.21|470.61|468.21|470.61|468.21|0
1649753850000|2022-04-12 08:57:30|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1649753860000|2022-04-12 08:57:40|470.7|468.3|470.78|468.38|470.78|468.38|470.7|468.3|0
1649753870000|2022-04-12 08:57:50|470.86|468.46|470.94|468.54|470.94|468.54|470.77|468.37|0
1649753880000|2022-04-12 08:58:00|470.77|468.37|470.61|468.21|470.86|468.46|470.61|468.21|0
1649753890000|2022-04-12 08:58:10|470.45|468.05|470.61|468.21|470.61|468.21|470.45|468.05|0
1649753900000|2022-04-12 08:58:20|470.86|468.46|470.86|468.46|470.86|468.46|470.86|468.46|0
1649753910000|2022-04-12 08:58:30|470.94|468.54|470.77|468.37|470.94|468.54|470.77|468.37|0
1649753920000|2022-04-12 08:58:40|470.94|468.54|470.94|468.54|470.94|468.54|470.94|468.54|0
1649753930000|2022-04-12 08:58:50|470.86|468.46|471.02|468.62|471.02|468.62|470.86|468.46|0
1649753940000|2022-04-12 08:59:00|470.94|468.54|470.94|468.54|470.94|468.54|470.94|468.54|0
1649753950000|2022-04-12 08:59:10|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1649753960000|2022-04-12 08:59:20|471.26|468.86|471.43|469.03|471.43|469.03|471.26|468.86|0
1649753970000|2022-04-12 08:59:30|471.59|469.19|474.73|472.33|474.9|472.5|471.59|469.19|0
1649753980000|2022-04-12 08:59:40|474.57|472.17|474.73|472.33|474.73|472.33|474.57|472.17|0
1649753990000|2022-04-12 08:59:50|474.9|472.5|472.36|469.96|475.06|472.66|472.36|469.96|0
1649754000000|2022-04-12 09:00:00|472.29|469.89|472.69|470.29|472.69|470.29|472.29|469.89|0
1649754010000|2022-04-12 09:00:10|472.53|470.13|472.36|469.96|472.53|470.13|472.36|469.96|0
1649754020000|2022-04-12 09:00:20|472.2|469.8|472.2|469.8|472.2|469.8|472.2|469.8|0
1649754030000|2022-04-12 09:00:30|472.36|469.96|472.69|470.29|472.69|470.29|472.36|469.96|0
1649754040000|2022-04-12 09:00:40|472.53|470.13|472.69|470.29|472.85|470.45|472.53|470.13|0
1649754050000|2022-04-12 09:00:50|472.53|470.13|472.53|470.13|472.53|470.13|472.53|470.13|0
1649754060000|2022-04-12 09:01:00|472.36|469.96|472.69|470.29|472.69|470.29|472.36|469.96|0
1649754070000|2022-04-12 09:01:10|472.85|470.45|472.85|470.45|472.85|470.45|472.85|470.45|0
1649754080000|2022-04-12 09:01:20|473.02|470.62|472.85|470.45|473.02|470.62|472.85|470.45|0
1649754090000|2022-04-12 09:01:30|473.02|470.62|472.94|470.54|473.02|470.62|472.85|470.45|0
1649754100000|2022-04-12 09:01:40|473.02|470.62|473.34|470.94|473.43|471.03|473.02|470.62|0
1649754110000|2022-04-12 09:01:50|473.51|471.11|473.02|470.62|473.51|471.11|473.02|470.62|0
1649754120000|2022-04-12 09:02:00|472.85|470.45|472.53|470.13|472.85|470.45|472.53|470.13|0
1649754130000|2022-04-12 09:02:10|472.36|469.96|472.2|469.8|472.36|469.96|472.2|469.8|0
1649754140000|2022-04-12 09:02:20|472.36|469.96|472.12|469.72|472.36|469.96|472.12|469.72|0
1649754150000|2022-04-12 09:02:30|472.04|469.64|472.12|469.72|472.2|469.8|472.04|469.64|0
1649754160000|2022-04-12 09:02:40|471.87|469.47|471.71|469.31|471.87|469.47|471.71|469.31|0
1649754180000|2022-04-12 09:03:00|471.79|469.39|472.04|469.64|472.2|469.8|471.79|469.39|0
1649754190000|2022-04-12 09:03:10|472.2|469.8|472.53|470.13|472.53|470.13|472.2|469.8|0
1649754200000|2022-04-12 09:03:20|472.45|470.05|472.36|469.96|472.45|470.05|472.36|469.96|0
1649754210000|2022-04-12 09:03:30|472.53|470.13|472.61|470.21|472.61|470.21|472.45|470.05|0
1649754220000|2022-04-12 09:03:40|472.69|470.29|472.85|470.45|473.02|470.62|472.69|470.29|0
1649754240000|2022-04-12 09:04:00|472.69|470.29|472.85|470.45|472.85|470.45|472.69|470.29|0
1649754250000|2022-04-12 09:04:10|473.02|470.62|472.85|470.45|473.02|470.62|472.85|470.45|0
1649754260000|2022-04-12 09:04:20|473.02|470.62|473.02|470.62|473.02|470.62|473.02|470.62|0
1649754270000|2022-04-12 09:04:30|472.88|470.48|474.23|471.83|474.23|471.83|472.88|470.48|0
1649754280000|2022-04-12 09:04:40|474.39|471.99|473.9|471.5|474.39|471.99|473.9|471.5|0
1649754290000|2022-04-12 09:04:50|474.07|471.67|474.23|471.83|474.23|471.83|474.07|471.67|0
1649754300000|2022-04-12 09:05:00|474.39|471.99|474.39|471.99|474.39|471.99|474.23|471.83|0
1649754310000|2022-04-12 09:05:10|474.23|471.83|474.07|471.67|474.23|471.83|474.07|471.67|0
1649754320000|2022-04-12 09:05:20|474.23|471.83|474.23|471.83|474.23|471.83|474.07|471.67|0
1649754330000|2022-04-12 09:05:30|474.31|471.91|474.23|471.83|474.31|471.91|474.23|471.83|0
1649754340000|2022-04-12 09:05:40|474.15|471.75|474.15|471.75|474.15|471.75|474.15|471.75|0
1649754350000|2022-04-12 09:05:50|474.07|471.67|473.5|471.1|474.07|471.67|473.41|471.01|0
1649754360000|2022-04-12 09:06:00|473.41|471.01|473.74|471.34|473.74|471.34|473.41|471.01|0
1649754370000|2022-04-12 09:06:10|473.66|471.26|473.5|471.1|473.66|471.26|473.41|471.01|0
1649754380000|2022-04-12 09:06:20|473.41|471.01|473.25|470.85|473.41|471.01|473.25|470.85|0
1649754400000|2022-04-12 09:06:40|473.17|470.77|473.09|470.69|473.17|470.77|473.09|470.69|0
1649754410000|2022-04-12 09:06:50|473.17|470.77|473.09|470.69|473.25|470.85|473.09|470.69|0
1649754420000|2022-04-12 09:07:00|473.17|470.77|473.09|470.69|473.25|470.85|473.09|470.69|0
1649754430000|2022-04-12 09:07:10|473.17|470.77|473.09|470.69|473.17|470.77|473.09|470.69|0
1649754440000|2022-04-12 09:07:20|473.17|470.77|473.25|470.85|473.25|470.85|473.09|470.69|0
1649754450000|2022-04-12 09:07:30|473.17|470.77|473.17|470.77|473.17|470.77|473.17|470.77|0
1649754460000|2022-04-12 09:07:40|473.09|470.69|473.25|470.85|473.25|470.85|473.09|470.69|0
1649754470000|2022-04-12 09:07:50|473.17|470.77|472.92|470.52|473.17|470.77|472.92|470.52|0
1649754480000|2022-04-12 09:08:00|473.01|470.61|473.09|470.69|473.09|470.69|472.92|470.52|0
1649754490000|2022-04-12 09:08:10|472.92|470.52|473.01|470.61|473.01|470.61|472.92|470.52|0
1649754500000|2022-04-12 09:08:20|473.09|470.69|472.43|470.03|473.09|470.69|472.43|470.03|0
1649754510000|2022-04-12 09:08:30|472.19|469.79|472.11|469.71|472.19|469.79|472.11|469.71|0
1649754520000|2022-04-12 09:08:40|472.03|469.63|471.78|469.38|472.03|469.63|471.78|469.38|0
1649754530000|2022-04-12 09:08:50|471.95|469.55|471.95|469.55|471.95|469.55|471.78|469.38|0
1649754540000|2022-04-12 09:09:00|471.78|469.38|471.78|469.38|471.87|469.47|471.78|469.38|0
1649754550000|2022-04-12 09:09:10|471.87|469.47|471.78|469.38|471.87|469.47|471.78|469.38|0
1649754560000|2022-04-12 09:09:20|471.87|469.47|472.03|469.63|472.03|469.63|471.87|469.47|0
1649754570000|2022-04-12 09:09:30|472.11|469.71|472.27|469.87|472.27|469.87|472.11|469.71|0
1649754580000|2022-04-12 09:09:40|472.19|469.79|472.27|469.87|472.27|469.87|472.19|469.79|0
1649754590000|2022-04-12 09:09:50|472.36|469.96|472.43|470.03|472.43|470.03|472.36|469.96|0
1649754600000|2022-04-12 09:10:00|472.6|470.2|472.43|470.03|472.68|470.28|472.43|470.03|0
1649754620000|2022-04-12 09:10:20|472.27|469.87|472.27|469.87|472.35|469.95|472.27|469.87|0
1649754630000|2022-04-12 09:10:30|472.35|469.95|472.52|470.12|472.52|470.12|472.35|469.95|0
1649754640000|2022-04-12 09:10:40|472.43|470.03|472.43|470.03|472.43|470.03|472.35|469.95|0
1649754650000|2022-04-12 09:10:50|472.76|470.36|472.6|470.2|472.76|470.36|472.6|470.2|0
1649754660000|2022-04-12 09:11:00|472.76|470.36|472.84|470.44|472.84|470.44|472.76|470.36|0
1649754670000|2022-04-12 09:11:10|472.76|470.36|473.08|470.68|473.08|470.68|472.76|470.36|0
1649754680000|2022-04-12 09:11:20|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1649754690000|2022-04-12 09:11:30|473.41|471.01|473.57|471.17|473.57|471.17|473.41|471.01|0
1649754700000|2022-04-12 09:11:40|473.5|471.1|473.74|471.34|473.74|471.34|473.5|471.1|0
1649754710000|2022-04-12 09:11:50|473.9|471.5|474.23|471.83|474.23|471.83|473.9|471.5|0
1649754720000|2022-04-12 09:12:00|474.39|471.99|474.72|472.32|474.72|472.32|474.39|471.99|0
1649754730000|2022-04-12 09:12:10|474.55|472.15|474.72|472.32|474.72|472.32|474.55|472.15|0
1649754740000|2022-04-12 09:12:20|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1649754750000|2022-04-12 09:12:30|474.72|472.32|475.21|472.81|475.21|472.81|474.72|472.32|0
1649754760000|2022-04-12 09:12:40|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1649754770000|2022-04-12 09:12:50|474.96|472.56|475.04|472.64|475.04|472.64|474.96|472.56|0
1649754780000|2022-04-12 09:13:00|475.21|472.81|475.04|472.64|475.37|472.97|475.04|472.64|0
1649754790000|2022-04-12 09:13:10|475.13|472.73|475.04|472.64|475.21|472.81|475.04|472.64|0
1649754800000|2022-04-12 09:13:20|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1649754810000|2022-04-12 09:13:30|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1649754830000|2022-04-12 09:13:50|474.88|472.48|474.96|472.56|474.96|472.56|474.88|472.48|0
1649754840000|2022-04-12 09:14:00|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1649754850000|2022-04-12 09:14:10|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1649754870000|2022-04-12 09:14:30|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1649754890000|2022-04-12 09:14:50|474.8|472.4|474.8|472.4|474.8|472.4|474.8|472.4|0
1649754900000|2022-04-12 09:15:00|474.88|472.48|474.8|472.4|474.88|472.48|474.72|472.32|0
1649754910000|2022-04-12 09:15:10|474.88|472.48|475.04|472.64|475.04|472.64|474.88|472.48|0
1649754920000|2022-04-12 09:15:20|474.96|472.56|474.39|471.99|474.96|472.56|474.39|471.99|0
1649754930000|2022-04-12 09:15:30|474.06|471.66|474.23|471.83|474.23|471.83|473.9|471.5|0
1649754940000|2022-04-12 09:15:40|474.15|471.75|474.23|471.83|474.39|471.99|474.15|471.75|0
1649754950000|2022-04-12 09:15:50|474.06|471.66|474.22|471.82|474.23|471.83|474.06|471.66|0
1649754960000|2022-04-12 09:16:00|474.06|471.66|474.31|471.91|474.31|471.91|474.06|471.66|0
1649754970000|2022-04-12 09:16:10|474.22|471.82|474.22|471.82|474.22|471.82|474.22|471.82|0
1649754980000|2022-04-12 09:16:20|474.39|471.99|473.9|471.5|474.39|471.99|473.9|471.5|0
1649754990000|2022-04-12 09:16:30|473.98|471.58|474.22|471.82|474.22|471.82|473.98|471.58|0
1649755000000|2022-04-12 09:16:40|474.39|471.99|474.55|472.15|474.55|472.15|474.39|471.99|0
1649755010000|2022-04-12 09:16:50|474.39|471.99|474.71|472.31|474.71|472.31|474.39|471.99|0
1649755020000|2022-04-12 09:17:00|474.88|472.48|474.71|472.31|474.88|472.48|474.71|472.31|0
1649755030000|2022-04-12 09:17:10|474.8|472.4|474.96|472.56|474.96|472.56|474.8|472.4|0
1649755040000|2022-04-12 09:17:20|475.04|472.64|475.2|472.8|475.2|472.8|474.88|472.48|0
1649755050000|2022-04-12 09:17:30|475.04|472.64|475.13|472.73|475.13|472.73|475.04|472.64|0
1649755060000|2022-04-12 09:17:40|475.2|472.8|475.2|472.8|475.2|472.8|475.2|472.8|0
1649755070000|2022-04-12 09:17:50|475.37|472.97|475.53|473.13|475.53|473.13|475.37|472.97|0
1649755080000|2022-04-12 09:18:00|475.29|472.89|475.2|472.8|475.29|472.89|475.04|472.64|0
1649755090000|2022-04-12 09:18:10|475.37|472.97|475.2|472.8|475.37|472.97|475.2|472.8|0
1649755100000|2022-04-12 09:18:20|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1649755110000|2022-04-12 09:18:30|474.88|472.48|475.04|472.64|475.04|472.64|474.88|472.48|0
1649755130000|2022-04-12 09:18:50|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1649755140000|2022-04-12 09:19:00|474.8|472.4|474.88|472.48|474.88|472.48|474.8|472.4|0
1649755160000|2022-04-12 09:19:20|474.8|472.4|474.71|472.31|474.88|472.48|474.71|472.31|0
1649755170000|2022-04-12 09:19:30|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1649755180000|2022-04-12 09:19:40|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1649755190000|2022-04-12 09:19:50|474.55|472.15|474.39|471.99|474.55|472.15|474.39|471.99|0
1649755200000|2022-04-12 09:20:00|474.55|472.15|474.71|472.31|474.71|472.31|474.55|472.15|0
1649755210000|2022-04-12 09:20:10|474.55|472.15|474.71|472.31|474.71|472.31|474.55|472.15|0
1649755220000|2022-04-12 09:20:20|474.88|472.48|475.37|472.97|475.37|472.97|474.88|472.48|0
1649755230000|2022-04-12 09:20:30|475.29|472.89|475.37|472.97|475.37|472.97|475.29|472.89|0
1649755240000|2022-04-12 09:20:40|475.53|473.13|476.02|473.62|476.18|473.78|475.53|473.13|0
1649755250000|2022-04-12 09:20:50|475.86|473.46|476.02|473.62|476.02|473.62|475.86|473.46|0
1649755260000|2022-04-12 09:21:00|476.18|473.78|475.86|473.46|476.18|473.78|475.86|473.46|0
1649755270000|2022-04-12 09:21:10|475.94|473.54|475.94|473.54|475.94|473.54|475.94|473.54|0
1649755280000|2022-04-12 09:21:20|475.86|473.46|475.86|473.46|475.86|473.46|475.69|473.29|0
1649755290000|2022-04-12 09:21:30|475.69|473.29|475.53|473.13|475.69|473.29|475.37|472.97|0
1649755300000|2022-04-12 09:21:40|475.69|473.29|475.69|473.29|475.69|473.29|475.69|473.29|0
1649755310000|2022-04-12 09:21:50|475.37|472.97|475.53|473.13|475.53|473.13|475.2|472.8|0
1649755320000|2022-04-12 09:22:00|475.45|473.05|475.53|473.13|475.53|473.13|475.37|472.97|0
1649755330000|2022-04-12 09:22:10|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1649755340000|2022-04-12 09:22:20|475.2|472.8|475.37|472.97|475.37|472.97|475.2|472.8|0
1649755350000|2022-04-12 09:22:30|475.04|472.64|474.71|472.31|475.04|472.64|474.71|472.31|0
1649755360000|2022-04-12 09:22:40|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1649755370000|2022-04-12 09:22:50|474.47|472.07|474.55|472.15|474.55|472.15|474.47|472.07|0
1649755380000|2022-04-12 09:23:00|474.47|472.07|474.55|472.15|474.55|472.15|474.39|471.99|0
1649755390000|2022-04-12 09:23:10|474.47|472.07|474.39|471.99|474.55|472.15|474.39|471.99|0
1649755400000|2022-04-12 09:23:20|474.55|472.15|474.71|472.31|474.71|472.31|474.47|472.07|0
1649755410000|2022-04-12 09:23:30|474.39|471.99|474.39|471.99|474.39|471.99|474.39|471.99|0
1649755420000|2022-04-12 09:23:40|474.31|471.91|474.31|471.91|474.31|471.91|474.31|471.91|0
1649755430000|2022-04-12 09:23:50|474.55|472.15|474.71|472.31|474.71|472.31|474.55|472.15|0
1649755440000|2022-04-12 09:24:00|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1649755450000|2022-04-12 09:24:10|474.71|472.31|474.71|472.31|474.88|472.48|474.71|472.31|0
1649755470000|2022-04-12 09:24:30|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1649755480000|2022-04-12 09:24:40|475.04|472.64|474.88|472.48|475.04|472.64|474.88|472.48|0
1649755490000|2022-04-12 09:24:50|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1649755500000|2022-04-12 09:25:00|474.88|472.48|474.71|472.31|474.88|472.48|474.71|472.31|0
1649755520000|2022-04-12 09:25:20|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1649755530000|2022-04-12 09:25:30|475.04|472.64|475.04|472.64|475.04|472.64|474.96|472.56|0
1649755540000|2022-04-12 09:25:40|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1649755550000|2022-04-12 09:25:50|475.04|472.64|475.04|472.64|475.04|472.64|475.04|472.64|0
1649755560000|2022-04-12 09:26:00|475.2|472.8|475.04|472.64|475.2|472.8|475.04|472.64|0
1649755570000|2022-04-12 09:26:10|475.12|472.72|474.38|471.98|475.2|472.8|474.38|471.98|0
1649755580000|2022-04-12 09:26:20|474.22|471.82|474.38|471.98|474.38|471.98|474.22|471.82|0
1649755590000|2022-04-12 09:26:30|474.55|472.15|474.38|471.98|474.55|472.15|474.38|471.98|0
1649755600000|2022-04-12 09:26:40|474.22|471.82|474.22|471.82|474.22|471.82|474.22|471.82|0
1649755610000|2022-04-12 09:26:50|474.31|471.91|474.87|472.47|474.87|472.47|474.31|471.91|0
1649755620000|2022-04-12 09:27:00|474.96|472.56|474.87|472.47|475.04|472.64|474.87|472.47|0
1649755630000|2022-04-12 09:27:10|475.04|472.64|474.71|472.31|475.04|472.64|474.71|472.31|0
1649755640000|2022-04-12 09:27:20|474.87|472.47|474.55|472.15|474.87|472.47|474.55|472.15|0
1649755650000|2022-04-12 09:27:30|474.71|472.31|474.38|471.98|474.71|472.31|474.38|471.98|0
1649755660000|2022-04-12 09:27:40|474.47|472.07|474.38|471.98|474.47|472.07|474.38|471.98|0
1649755670000|2022-04-12 09:27:50|474.22|471.82|474.31|471.91|474.31|471.91|474.22|471.82|0
1649755680000|2022-04-12 09:28:00|474.38|471.98|474.06|471.66|474.38|471.98|474.06|471.66|0
1649755690000|2022-04-12 09:28:10|474.14|471.74|473.89|471.49|474.14|471.74|473.89|471.49|0
1649755700000|2022-04-12 09:28:20|473.33|470.93|473.24|470.84|473.4|471|473.24|470.84|0
1649755710000|2022-04-12 09:28:30|473.4|471|473.4|471|473.4|471|473.4|471|0
1649755720000|2022-04-12 09:28:40|473.24|470.84|473.24|470.84|473.24|470.84|473.24|470.84|0
1649755730000|2022-04-12 09:28:50|473.16|470.76|473.08|470.68|473.16|470.76|473.08|470.68|0
1649755740000|2022-04-12 09:29:00|473.24|470.84|473.33|470.93|473.4|471|473.24|470.84|0
1649755750000|2022-04-12 09:29:10|473.24|470.84|473.24|470.84|473.24|470.84|473.24|470.84|0
1649755760000|2022-04-12 09:29:20|473.08|470.68|473.4|471|473.49|471.09|473.08|470.68|0
1649755770000|2022-04-12 09:29:30|473.24|470.84|473.4|471|473.4|471|473.24|470.84|0
1649755780000|2022-04-12 09:29:40|473.57|471.17|473.73|471.33|473.73|471.33|473.4|471|0
1649755790000|2022-04-12 09:29:50|473.57|471.17|473.4|471|473.57|471.17|473.4|471|0
1649755800000|2022-04-12 09:30:00|473.57|471.17|473.24|470.84|473.57|471.17|473.24|470.84|0
1649755810000|2022-04-12 09:30:10|473.08|470.68|472.92|470.52|473.08|470.68|472.92|470.52|0
1649755820000|2022-04-12 09:30:20|472.91|470.51|473.24|470.84|473.24|470.84|472.91|470.51|0
1649755830000|2022-04-12 09:30:30|473.16|470.76|473.24|470.84|473.24|470.84|473.16|470.76|0
1649755840000|2022-04-12 09:30:40|473.4|471|473.4|471|473.49|471.09|473.4|471|0
1649755850000|2022-04-12 09:30:50|473.33|470.93|473.33|470.93|473.33|470.93|473.24|470.84|0
1649755860000|2022-04-12 09:31:00|473.4|471|473.89|471.49|473.89|471.49|473.24|470.84|0
1649755870000|2022-04-12 09:31:10|473.81|471.41|473.89|471.49|473.98|471.58|473.81|471.41|0
1649755880000|2022-04-12 09:31:20|473.98|471.58|473.73|471.33|473.98|471.58|473.73|471.33|0
1649755890000|2022-04-12 09:31:30|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1649755900000|2022-04-12 09:31:40|474.06|471.66|474.06|471.66|474.06|471.66|474.06|471.66|0
1649755910000|2022-04-12 09:31:50|473.89|471.49|473.24|470.84|473.89|471.49|473.24|470.84|0
1649755920000|2022-04-12 09:32:00|473.16|470.76|473.08|470.68|473.24|470.84|473.08|470.68|0
1649755930000|2022-04-12 09:32:10|472.51|470.11|472.1|469.7|472.51|470.11|472.1|469.7|0
1649755940000|2022-04-12 09:32:20|471.94|469.54|472.1|469.7|472.1|469.7|471.77|469.37|0
1649755950000|2022-04-12 09:32:30|472.43|470.03|472.43|470.03|472.43|470.03|472.26|469.86|0
1649755960000|2022-04-12 09:32:40|472.26|469.86|472.26|469.86|472.26|469.86|472.1|469.7|0
1649755970000|2022-04-12 09:32:50|472.35|469.95|472.43|470.03|472.43|470.03|472.35|469.95|0
1649755980000|2022-04-12 09:33:00|472.35|469.95|472.59|470.19|472.59|470.19|472.35|469.95|0
1649755990000|2022-04-12 09:33:10|472.75|470.35|472.91|470.51|472.91|470.51|472.75|470.35|0
1649756000000|2022-04-12 09:33:20|472.75|470.35|472.91|470.51|472.91|470.51|472.75|470.35|0
1649756010000|2022-04-12 09:33:30|473.08|470.68|472.91|470.51|473.08|470.68|472.91|470.51|0
1649756020000|2022-04-12 09:33:40|473|470.6|473.08|470.68|473.08|470.68|473|470.6|0
1649756040000|2022-04-12 09:34:00|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1649756050000|2022-04-12 09:34:10|473.08|470.68|473.08|470.68|473.16|470.76|473.08|470.68|0
1649756060000|2022-04-12 09:34:20|472.91|470.51|472.75|470.35|472.91|470.51|472.75|470.35|0
1649756070000|2022-04-12 09:34:30|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1649756080000|2022-04-12 09:34:40|472.75|470.35|473.08|470.68|473.08|470.68|472.75|470.35|0
1649756090000|2022-04-12 09:34:50|472.91|470.51|472.91|470.51|473.08|470.68|472.91|470.51|0
1649756100000|2022-04-12 09:35:00|472.84|470.44|472.75|470.35|472.84|470.44|472.75|470.35|0
1649756110000|2022-04-12 09:35:10|472.91|470.51|473.08|470.68|473.08|470.68|472.75|470.35|0
1649756120000|2022-04-12 09:35:20|473.24|470.84|473.24|470.84|473.24|470.84|473.24|470.84|0
1649756130000|2022-04-12 09:35:30|473.32|470.92|473.32|470.92|473.32|470.92|473.32|470.92|0
1649756140000|2022-04-12 09:35:40|473.24|470.84|473.4|471|473.4|471|473.24|470.84|0
1649756150000|2022-04-12 09:35:50|473.24|470.84|473.08|470.68|473.24|470.84|473.08|470.68|0
1649756160000|2022-04-12 09:36:00|472.91|470.51|473.08|470.68|473.08|470.68|472.91|470.51|0
1649756170000|2022-04-12 09:36:10|472.91|470.51|472.75|470.35|472.91|470.51|472.75|470.35|0
1649756180000|2022-04-12 09:36:20|472.59|470.19|472.59|470.19|472.59|470.19|472.59|470.19|0
1649756200000|2022-04-12 09:36:40|472.75|470.35|472.42|470.02|472.75|470.35|472.42|470.02|0
1649756210000|2022-04-12 09:36:50|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1649756220000|2022-04-12 09:37:00|472.42|470.02|472.42|470.02|472.42|470.02|472.35|469.95|0
1649756230000|2022-04-12 09:37:10|472.51|470.11|472.59|470.19|472.59|470.19|472.51|470.11|0
1649756240000|2022-04-12 09:37:20|472.42|470.02|472.42|470.02|472.59|470.19|472.42|470.02|0
1649756250000|2022-04-12 09:37:30|472.59|470.19|472.91|470.51|472.91|470.51|472.59|470.19|0
1649756260000|2022-04-12 09:37:40|472.83|470.43|472.75|470.35|472.83|470.43|472.75|470.35|0
1649756270000|2022-04-12 09:37:50|472.42|470.02|472.42|470.02|472.42|470.02|472.42|470.02|0
1649756290000|2022-04-12 09:38:10|472.26|469.86|471.61|469.21|472.26|469.86|471.61|469.21|0
1649756300000|2022-04-12 09:38:20|471.86|469.46|472.1|469.7|472.1|469.7|471.86|469.46|0
1649756310000|2022-04-12 09:38:30|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1649756320000|2022-04-12 09:38:40|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1649756330000|2022-04-12 09:38:50|472.42|470.02|472.26|469.86|472.42|470.02|472.26|469.86|0
1649756340000|2022-04-12 09:39:00|472.42|470.02|472.42|470.02|472.51|470.11|472.42|470.02|0
1649756350000|2022-04-12 09:39:10|472.34|469.94|471.93|469.53|472.34|469.94|471.93|469.53|0
1649756360000|2022-04-12 09:39:20|471.77|469.37|471.93|469.53|471.93|469.53|471.77|469.37|0
1649756370000|2022-04-12 09:39:30|471.86|469.46|471.93|469.53|471.93|469.53|471.86|469.46|0
1649756380000|2022-04-12 09:39:40|472.1|469.7|472.26|469.86|472.26|469.86|472.1|469.7|0
1649756390000|2022-04-12 09:39:50|472.18|469.78|472.1|469.7|472.26|469.86|472.1|469.7|0
1649756400000|2022-04-12 09:40:00|472.02|469.62|472.02|469.62|472.02|469.62|472.02|469.62|0
1649756410000|2022-04-12 09:40:10|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1649756420000|2022-04-12 09:40:20|471.77|469.37|471.45|469.05|471.77|469.37|471.45|469.05|0
1649756430000|2022-04-12 09:40:30|471.77|469.37|471.77|469.37|471.93|469.53|471.77|469.37|0
1649756440000|2022-04-12 09:40:40|471.61|469.21|471.93|469.53|471.93|469.53|471.61|469.21|0
1649756450000|2022-04-12 09:40:50|471.77|469.37|471.61|469.21|471.77|469.37|471.61|469.21|0
1649756460000|2022-04-12 09:41:00|471.77|469.37|471.69|469.29|471.77|469.37|471.69|469.29|0
1649756470000|2022-04-12 09:41:10|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1649756480000|2022-04-12 09:41:20|471.93|469.53|471.77|469.37|471.93|469.53|471.77|469.37|0
1649756490000|2022-04-12 09:41:30|471.93|469.53|471.93|469.53|471.93|469.53|471.86|469.46|0
1649756500000|2022-04-12 09:41:40|471.61|469.21|471.61|469.21|471.61|469.21|471.53|469.13|0
1649756520000|2022-04-12 09:42:00|471.77|469.37|472.1|469.7|472.1|469.7|471.77|469.37|0
1649756530000|2022-04-12 09:42:10|472.02|469.62|472.1|469.7|472.1|469.7|471.93|469.53|0
1649756540000|2022-04-12 09:42:20|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1649756550000|2022-04-12 09:42:30|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1649756570000|2022-04-12 09:42:50|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1649756580000|2022-04-12 09:43:00|472.1|469.7|471.93|469.53|472.1|469.7|471.93|469.53|0
1649756600000|2022-04-12 09:43:20|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1649756610000|2022-04-12 09:43:30|471.93|469.53|471.93|469.53|471.93|469.53|471.85|469.45|0
1649756620000|2022-04-12 09:43:40|471.85|469.45|471.77|469.37|471.85|469.45|471.77|469.37|0
1649756650000|2022-04-12 09:44:10|471.44|469.04|471.77|469.37|471.77|469.37|471.44|469.04|0
1649756660000|2022-04-12 09:44:20|471.69|469.29|471.61|469.21|471.69|469.29|471.61|469.21|0
1649756670000|2022-04-12 09:44:30|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1649756680000|2022-04-12 09:44:40|471.37|468.97|471.37|468.97|471.37|468.97|471.37|468.97|0
1649756690000|2022-04-12 09:44:50|471.44|469.04|471.28|468.88|471.44|469.04|471.28|468.88|0
1649756700000|2022-04-12 09:45:00|471.12|468.72|470.79|468.39|471.12|468.72|470.79|468.39|0
1649756710000|2022-04-12 09:45:10|470.72|468.32|471.44|469.04|471.44|469.04|470.72|468.32|0
1649756720000|2022-04-12 09:45:20|471.61|469.21|471.53|469.13|471.61|469.21|471.53|469.13|0
1649756730000|2022-04-12 09:45:30|471.77|469.37|471.93|469.53|472.1|469.7|471.77|469.37|0
1649756740000|2022-04-12 09:45:40|471.85|469.45|471.28|468.88|471.85|469.45|471.28|468.88|0
1649756750000|2022-04-12 09:45:50|471.12|468.72|470.96|468.56|471.12|468.72|470.96|468.56|0
1649756760000|2022-04-12 09:46:00|471.12|468.72|471.28|468.88|471.28|468.88|471.12|468.72|0
1649756770000|2022-04-12 09:46:10|471.12|468.72|471.28|468.88|471.28|468.88|471.12|468.72|0
1649756780000|2022-04-12 09:46:20|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1649756790000|2022-04-12 09:46:30|471.61|469.21|471.61|469.21|471.61|469.21|471.44|469.04|0
1649756800000|2022-04-12 09:46:40|471.77|469.37|471.77|469.37|471.93|469.53|471.77|469.37|0
1649756810000|2022-04-12 09:46:50|471.61|469.21|471.61|469.21|471.61|469.21|471.61|469.21|0
1649756820000|2022-04-12 09:47:00|471.77|469.37|471.44|469.04|471.77|469.37|471.44|469.04|0
1649756830000|2022-04-12 09:47:10|471.53|469.13|471.77|469.37|471.77|469.37|471.44|469.04|0
1649756840000|2022-04-12 09:47:20|471.85|469.45|471.77|469.37|471.85|469.45|471.77|469.37|0
1649756850000|2022-04-12 09:47:30|471.93|469.53|472.09|469.69|472.09|469.69|471.93|469.53|0
1649756860000|2022-04-12 09:47:40|472.02|469.62|472.09|469.69|472.09|469.69|472.02|469.62|0
1649756870000|2022-04-12 09:47:50|472.18|469.78|472.18|469.78|472.18|469.78|472.18|469.78|0
1649756880000|2022-04-12 09:48:00|472.26|469.86|472.18|469.78|472.26|469.86|472.18|469.78|0
1649756890000|2022-04-12 09:48:10|472.26|469.86|472.26|469.86|472.26|469.86|472.09|469.69|0
1649756900000|2022-04-12 09:48:20|471.93|469.53|472.26|469.86|472.26|469.86|471.93|469.53|0
1649756910000|2022-04-12 09:48:30|472.42|470.02|472.58|470.18|472.75|470.35|472.42|470.02|0
1649756920000|2022-04-12 09:48:40|472.75|470.35|472.75|470.35|472.75|470.35|472.75|470.35|0
1649756940000|2022-04-12 09:49:00|472.67|470.27|472.75|470.35|472.75|470.35|472.67|470.27|0
1649756950000|2022-04-12 09:49:10|472.91|470.51|472.91|470.51|472.91|470.51|472.75|470.35|0
1649756970000|2022-04-12 09:49:30|472.75|470.35|472.75|470.35|472.75|470.35|472.75|470.35|0
1649756980000|2022-04-12 09:49:40|472.42|470.02|472.42|470.02|472.42|470.02|472.42|470.02|0
1649756990000|2022-04-12 09:49:50|472.34|469.94|472.58|470.18|472.58|470.18|472.34|469.94|0
1649757000000|2022-04-12 09:50:00|472.5|470.1|472.5|470.1|472.5|470.1|472.5|470.1|0
1649757010000|2022-04-12 09:50:10|472.42|470.02|472.42|470.02|472.42|470.02|472.02|469.62|0
1649757020000|2022-04-12 09:50:20|472.26|469.86|471.61|469.21|472.26|469.86|471.61|469.21|0
1649757030000|2022-04-12 09:50:30|471.53|469.13|471.61|469.21|471.61|469.21|471.53|469.13|0
1649757040000|2022-04-12 09:50:40|471.44|469.04|471.28|468.88|471.44|469.04|471.28|468.88|0
1649757050000|2022-04-12 09:50:50|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1649757060000|2022-04-12 09:51:00|471.28|468.88|471.12|468.72|471.28|468.88|471.12|468.72|0
1649757070000|2022-04-12 09:51:10|471.28|468.88|471.28|468.88|471.28|468.88|471.28|468.88|0
1649757080000|2022-04-12 09:51:20|471.12|468.72|471.28|468.88|471.28|468.88|471.12|468.72|0
1649757090000|2022-04-12 09:51:30|471.2|468.8|471.12|468.72|471.2|468.8|471.12|468.72|0
1649757100000|2022-04-12 09:51:40|471.2|468.8|471.44|469.04|471.44|469.04|471.12|468.72|0
1649757110000|2022-04-12 09:51:50|471.28|468.88|471.6|469.2|471.6|469.2|471.28|468.88|0
1649757120000|2022-04-12 09:52:00|471.77|469.37|471.53|469.13|471.77|469.37|471.53|469.13|0
1649757130000|2022-04-12 09:52:10|471.6|469.2|471.44|469.04|471.6|469.2|471.44|469.04|0
1649757140000|2022-04-12 09:52:20|471.53|469.13|471.6|469.2|471.6|469.2|471.53|469.13|0
1649757150000|2022-04-12 09:52:30|471.53|469.13|471.6|469.2|471.69|469.29|471.53|469.13|0
1649757160000|2022-04-12 09:52:40|471.69|469.29|471.44|469.04|471.77|469.37|471.44|469.04|0
1649757170000|2022-04-12 09:52:50|471.28|468.88|471.44|469.04|471.44|469.04|471.28|468.88|0
1649757180000|2022-04-12 09:53:00|471.36|468.96|471.28|468.88|471.36|468.96|471.28|468.88|0
1649757190000|2022-04-12 09:53:10|471.2|468.8|471.28|468.88|471.28|468.88|471.2|468.8|0
1649757200000|2022-04-12 09:53:20|471.12|468.72|471.12|468.72|471.12|468.72|471.12|468.72|0
1649757210000|2022-04-12 09:53:30|471.2|468.8|471.28|468.88|471.28|468.88|471.2|468.8|0
1649757220000|2022-04-12 09:53:40|471.12|468.72|471.12|468.72|471.12|468.72|471.12|468.72|0
1649757230000|2022-04-12 09:53:50|471.04|468.64|470.95|468.55|471.04|468.64|470.95|468.55|0
1649757240000|2022-04-12 09:54:00|470.79|468.39|471.12|468.72|471.12|468.72|470.79|468.39|0
1649757250000|2022-04-12 09:54:10|471.04|468.64|470.95|468.55|471.12|468.72|470.95|468.55|0
1649757260000|2022-04-12 09:54:20|471.12|468.72|471.12|468.72|471.12|468.72|471.12|468.72|0
1649757270000|2022-04-12 09:54:30|471.04|468.64|471.04|468.64|471.04|468.64|471.04|468.64|0
1649757280000|2022-04-12 09:54:40|471.12|468.72|470.63|468.23|471.12|468.72|470.63|468.23|0
1649757290000|2022-04-12 09:54:50|470.14|467.74|469.98|467.58|470.14|467.74|469.98|467.58|0
1649757300000|2022-04-12 09:55:00|470.14|467.74|470.14|467.74|470.14|467.74|470.14|467.74|0
1649757310000|2022-04-12 09:55:10|470.3|467.9|470.14|467.74|470.3|467.9|470.14|467.74|0
1649757320000|2022-04-12 09:55:20|470.06|467.66|470.3|467.9|470.47|468.07|469.98|467.58|0
1649757330000|2022-04-12 09:55:30|470.22|467.82|470.95|468.55|470.95|468.55|470.22|467.82|0
1649757340000|2022-04-12 09:55:40|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1649757350000|2022-04-12 09:55:50|470.87|468.47|470.79|468.39|470.87|468.47|470.79|468.39|0
1649757370000|2022-04-12 09:56:10|470.87|468.47|470.79|468.39|470.87|468.47|470.79|468.39|0
1649757380000|2022-04-12 09:56:20|470.95|468.55|470.79|468.39|470.95|468.55|470.79|468.39|0
1649757390000|2022-04-12 09:56:30|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1649757400000|2022-04-12 09:56:40|471.28|468.88|471.11|468.71|471.28|468.88|471.11|468.71|0
1649757410000|2022-04-12 09:56:50|471.28|468.88|471.28|468.88|471.28|468.88|471.28|468.88|0
1649757420000|2022-04-12 09:57:00|471.11|468.71|471.28|468.88|471.28|468.88|471.11|468.71|0
1649757430000|2022-04-12 09:57:10|471.44|469.04|471.28|468.88|471.44|469.04|471.28|468.88|0
1649757440000|2022-04-12 09:57:20|471.44|469.04|471.52|469.12|471.6|469.2|471.44|469.04|0
1649757450000|2022-04-12 09:57:30|471.44|469.04|471.44|469.04|471.69|469.29|471.44|469.04|0
1649757460000|2022-04-12 09:57:40|471.28|468.88|471.28|468.88|471.44|469.04|471.28|468.88|0
1649757470000|2022-04-12 09:57:50|470.79|468.39|470.46|468.06|470.79|468.39|470.46|468.06|0
1649757480000|2022-04-12 09:58:00|470.55|468.15|470.63|468.23|470.63|468.23|470.46|468.06|0
1649757490000|2022-04-12 09:58:10|470.46|468.06|470.46|468.06|470.55|468.15|470.46|468.06|0
1649757500000|2022-04-12 09:58:20|470.3|467.9|470.14|467.74|470.3|467.9|470.14|467.74|0
1649757510000|2022-04-12 09:58:30|470.3|467.9|469.81|467.41|470.3|467.9|469.81|467.41|0
1649757520000|2022-04-12 09:58:40|469.49|467.09|469.98|467.58|469.98|467.58|469.49|467.09|0
1649757530000|2022-04-12 09:58:50|469.81|467.41|469.98|467.58|469.98|467.58|469.81|467.41|0
1649757540000|2022-04-12 09:59:00|470.14|467.74|470.63|468.23|470.63|468.23|470.14|467.74|0
1649757550000|2022-04-12 09:59:10|470.79|468.39|470.95|468.55|470.95|468.55|470.79|468.39|0
1649757560000|2022-04-12 09:59:20|471.04|468.64|471.11|468.71|471.11|468.71|471.04|468.64|0
1649757570000|2022-04-12 09:59:30|471.44|469.04|471.6|469.2|471.6|469.2|471.44|469.04|0
1649757580000|2022-04-12 09:59:40|471.76|469.36|471.6|469.2|471.76|469.36|471.6|469.2|0
1649757590000|2022-04-12 09:59:50|471.44|469.04|471.6|469.2|471.6|469.2|471.44|469.04|0
1649757600000|2022-04-12 10:00:00|471.69|469.29|471.52|469.12|471.93|469.53|471.52|469.12|0
1649757610000|2022-04-12 10:00:10|471.44|469.04|471.52|469.12|471.6|469.2|471.44|469.04|0
1649757620000|2022-04-12 10:00:20|471.6|469.2|471.6|469.2|471.6|469.2|471.44|469.04|0
1649757630000|2022-04-12 10:00:30|471.76|469.36|471.44|469.04|471.76|469.36|471.44|469.04|0
1649757640000|2022-04-12 10:00:40|471.28|468.88|471.28|468.88|471.28|468.88|470.95|468.55|0
1649757650000|2022-04-12 10:00:50|471.44|469.04|471.44|469.04|471.44|469.04|471.44|469.04|0
1649757660000|2022-04-12 10:01:00|471.28|468.88|471.28|468.88|471.44|469.04|471.28|468.88|0
1649757670000|2022-04-12 10:01:10|471.44|469.04|471.11|468.71|471.44|469.04|471.11|468.71|0
1649757680000|2022-04-12 10:01:20|471.28|468.88|471.28|468.88|471.28|468.88|471.28|468.88|0
1649757690000|2022-04-12 10:01:30|471.2|468.8|471.28|468.88|471.28|468.88|471.11|468.71|0
1649757700000|2022-04-12 10:01:40|471.44|469.04|471.44|469.04|471.44|469.04|471.36|468.96|0
1649757710000|2022-04-12 10:01:50|471.28|468.88|471.11|468.71|471.28|468.88|471.11|468.71|0
1649757720000|2022-04-12 10:02:00|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1649757730000|2022-04-12 10:02:10|470.63|468.23|470.46|468.06|470.63|468.23|470.46|468.06|0
1649757740000|2022-04-12 10:02:20|470.3|467.9|470.46|468.06|470.46|468.06|470.3|467.9|0
1649757760000|2022-04-12 10:02:40|470.38|467.98|470.3|467.9|470.38|467.98|470.3|467.9|0
1649757770000|2022-04-12 10:02:50|470.14|467.74|469.98|467.58|470.14|467.74|469.81|467.41|0
1649757780000|2022-04-12 10:03:00|469.81|467.41|469.65|467.25|469.81|467.41|469.65|467.25|0
1649757790000|2022-04-12 10:03:10|469.74|467.34|469.98|467.58|469.98|467.58|469.74|467.34|0
1649757800000|2022-04-12 10:03:20|469.9|467.5|469.98|467.58|469.98|467.58|469.81|467.41|0
1649757810000|2022-04-12 10:03:30|470.14|467.74|470.3|467.9|470.3|467.9|470.14|467.74|0
1649757820000|2022-04-12 10:03:40|470.46|468.06|470.3|467.9|470.46|468.06|470.3|467.9|0
1649757830000|2022-04-12 10:03:50|470.46|468.06|470.38|467.98|470.46|468.06|470.38|467.98|0
1649757840000|2022-04-12 10:04:00|470.3|467.9|470.62|468.22|470.62|468.22|470.3|467.9|0
1649757850000|2022-04-12 10:04:10|470.79|468.39|470.46|468.06|470.79|468.39|470.3|467.9|0
1649757860000|2022-04-12 10:04:20|470.62|468.22|470.62|468.22|470.62|468.22|470.62|468.22|0
1649757870000|2022-04-12 10:04:30|470.71|468.31|470.62|468.22|470.71|468.31|470.62|468.22|0
1649757880000|2022-04-12 10:04:40|470.79|468.39|470.79|468.39|470.95|468.55|470.79|468.39|0
1649757900000|2022-04-12 10:05:00|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1649757910000|2022-04-12 10:05:10|471.11|468.71|471.27|468.87|471.27|468.87|471.11|468.71|0
1649757920000|2022-04-12 10:05:20|471.11|468.71|471.27|468.87|471.27|468.87|471.11|468.71|0
1649757930000|2022-04-12 10:05:30|471.44|469.04|470.95|468.55|471.44|469.04|470.95|468.55|0
1649757940000|2022-04-12 10:05:40|471.11|468.71|470.95|468.55|471.27|468.87|470.95|468.55|0
1649757950000|2022-04-12 10:05:50|471.11|468.71|471.27|468.87|471.27|468.87|471.11|468.71|0
1649757960000|2022-04-12 10:06:00|471.44|469.04|471.44|469.04|471.6|469.2|471.44|469.04|0
1649757970000|2022-04-12 10:06:10|471.6|469.2|471.76|469.36|471.93|469.53|471.6|469.2|0
1649757990000|2022-04-12 10:06:30|471.93|469.53|471.93|469.53|471.93|469.53|471.93|469.53|0
1649758000000|2022-04-12 10:06:40|472.09|469.69|472.09|469.69|472.09|469.69|471.92|469.52|0
1649758010000|2022-04-12 10:06:50|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1649758020000|2022-04-12 10:07:00|472.09|469.69|472.09|469.69|472.25|469.85|472.09|469.69|0
1649758030000|2022-04-12 10:07:10|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1649758040000|2022-04-12 10:07:20|471.85|469.45|471.76|469.36|471.85|469.45|471.76|469.36|0
1649758050000|2022-04-12 10:07:30|471.6|469.2|471.6|469.2|471.6|469.2|471.44|469.04|0
1649758080000|2022-04-12 10:08:00|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1649758090000|2022-04-12 10:08:10|471.92|469.52|472.09|469.69|472.09|469.69|471.92|469.52|0
1649758100000|2022-04-12 10:08:20|471.6|469.2|471.44|469.04|471.6|469.2|471.44|469.04|0
1649758110000|2022-04-12 10:08:30|471.52|469.12|471.44|469.04|471.52|469.12|471.44|469.04|0
1649758120000|2022-04-12 10:08:40|471.52|469.12|471.44|469.04|471.52|469.12|471.44|469.04|0
1649758130000|2022-04-12 10:08:50|471.27|468.87|470.95|468.55|471.27|468.87|470.62|468.22|0
1649758140000|2022-04-12 10:09:00|471.11|468.71|471.27|468.87|471.27|468.87|470.95|468.55|0
1649758150000|2022-04-12 10:09:10|470.95|468.55|470.95|468.55|470.95|468.55|470.87|468.47|0
1649758160000|2022-04-12 10:09:20|470.79|468.39|470.95|468.55|470.95|468.55|470.79|468.39|0
1649758170000|2022-04-12 10:09:30|471.03|468.63|471.11|468.71|471.11|468.71|471.03|468.63|0
1649758180000|2022-04-12 10:09:40|471.27|468.87|471.11|468.71|471.27|468.87|471.11|468.71|0
1649758190000|2022-04-12 10:09:50|471.19|468.79|471.03|468.63|471.19|468.79|471.03|468.63|0
1649758200000|2022-04-12 10:10:00|471.11|468.71|471.11|468.71|471.11|468.71|470.95|468.55|0
1649758210000|2022-04-12 10:10:10|471.19|468.79|471.19|468.79|471.19|468.79|471.19|468.79|0
1649758220000|2022-04-12 10:10:20|471.36|468.96|471.44|469.04|471.6|469.2|471.36|468.96|0
1649758230000|2022-04-12 10:10:30|471.76|469.36|471.92|469.52|471.92|469.52|471.76|469.36|0
1649758250000|2022-04-12 10:10:50|471.76|469.36|471.92|469.52|471.92|469.52|471.76|469.36|0
1649758260000|2022-04-12 10:11:00|472.01|469.61|471.92|469.52|472.01|469.61|471.76|469.36|0
1649758270000|2022-04-12 10:11:10|471.85|469.45|471.76|469.36|471.92|469.52|471.76|469.36|0
1649758280000|2022-04-12 10:11:20|471.92|469.52|471.68|469.28|471.92|469.52|471.6|469.2|0
1649758290000|2022-04-12 10:11:30|471.6|469.2|471.44|469.04|471.6|469.2|471.11|468.71|0
1649758300000|2022-04-12 10:11:40|471.6|469.2|471.44|469.04|471.6|469.2|471.44|469.04|0
1649758310000|2022-04-12 10:11:50|471.27|468.87|471.27|468.87|471.27|468.87|471.27|468.87|0
1649758320000|2022-04-12 10:12:00|471.43|469.03|471.43|469.03|471.52|469.12|471.43|469.03|0
1649758330000|2022-04-12 10:12:10|471.27|468.87|471.11|468.71|471.27|468.87|470.95|468.55|0
1649758340000|2022-04-12 10:12:20|471.27|468.87|471.27|468.87|471.27|468.87|471.19|468.79|0
1649758350000|2022-04-12 10:12:30|471.11|468.71|471.11|468.71|471.11|468.71|471.11|468.71|0
1649758360000|2022-04-12 10:12:40|471.19|468.79|471.19|468.79|471.27|468.87|471.19|468.79|0
1649758370000|2022-04-12 10:12:50|471.27|468.87|471.27|468.87|471.36|468.96|471.27|468.87|0
1649758380000|2022-04-12 10:13:00|471.19|468.79|471.27|468.87|471.43|469.03|471.19|468.79|0
1649758390000|2022-04-12 10:13:10|471.11|468.71|470.71|468.31|471.19|468.79|470.71|468.31|0
1649758400000|2022-04-12 10:13:20|470.62|468.22|470.54|468.14|470.62|468.22|470.54|468.14|0
1649758410000|2022-04-12 10:13:30|470.46|468.06|469.97|467.57|470.46|468.06|469.97|467.57|0
1649758420000|2022-04-12 10:13:40|469.81|467.41|469.97|467.57|469.97|467.57|469.81|467.41|0
1649758430000|2022-04-12 10:13:50|470.13|467.73|470.13|467.73|470.13|467.73|470.13|467.73|0
1649758440000|2022-04-12 10:14:00|469.97|467.57|470.78|468.38|470.78|468.38|469.97|467.57|0
1649758450000|2022-04-12 10:14:10|470.62|468.22|470.46|468.06|470.62|468.22|470.46|468.06|0
1649758460000|2022-04-12 10:14:20|470.62|468.22|471.27|468.87|471.27|468.87|470.62|468.22|0
1649758470000|2022-04-12 10:14:30|471.11|468.71|471.11|468.71|471.19|468.79|471.11|468.71|0
1649758480000|2022-04-12 10:14:40|471.52|469.12|471.43|469.03|471.52|469.12|471.43|469.03|0
1649758490000|2022-04-12 10:14:50|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1649758500000|2022-04-12 10:15:00|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1649758510000|2022-04-12 10:15:10|471.6|469.2|472.08|469.68|472.08|469.68|471.6|469.2|0
1649758520000|2022-04-12 10:15:20|471.92|469.52|472.08|469.68|472.08|469.68|471.92|469.52|0
1649758530000|2022-04-12 10:15:30|471.43|469.03|471.6|469.2|471.76|469.36|471.43|469.03|0
1649758540000|2022-04-12 10:15:40|471.76|469.36|471.92|469.52|471.92|469.52|471.76|469.36|0
1649758560000|2022-04-12 10:16:00|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1649758570000|2022-04-12 10:16:10|471.76|469.36|471.76|469.36|471.76|469.36|471.76|469.36|0
1649758580000|2022-04-12 10:16:20|471.84|469.44|471.76|469.36|471.84|469.44|471.76|469.36|0
1649758600000|2022-04-12 10:16:40|471.92|469.52|472.25|469.85|472.25|469.85|471.92|469.52|0
1649758620000|2022-04-12 10:17:00|472.41|470.01|472.25|469.85|472.41|470.01|472.25|469.85|0
1649758630000|2022-04-12 10:17:10|472.41|470.01|472.41|470.01|472.41|470.01|472.41|470.01|0
1649758640000|2022-04-12 10:17:20|472.57|470.17|472.41|470.01|472.57|470.17|472.41|470.01|0
1649758650000|2022-04-12 10:17:30|472.08|469.68|471.92|469.52|472.08|469.68|471.76|469.36|0
1649758660000|2022-04-12 10:17:40|472.08|469.68|472.25|469.85|472.25|469.85|472.08|469.68|0
1649758670000|2022-04-12 10:17:50|472.17|469.77|472.17|469.77|472.17|469.77|472.08|469.68|0
1649758680000|2022-04-12 10:18:00|472.08|469.68|472.25|469.85|472.25|469.85|472.08|469.68|0
1649758690000|2022-04-12 10:18:10|472.08|469.68|472.25|469.85|472.25|469.85|472.08|469.68|0
1649758700000|2022-04-12 10:18:20|472.08|469.68|472.25|469.85|472.25|469.85|472.08|469.68|0
1649758710000|2022-04-12 10:18:30|472.57|470.17|472.9|470.5|472.9|470.5|472.57|470.17|0
1649758720000|2022-04-12 10:18:40|473.06|470.66|472.74|470.34|473.06|470.66|472.74|470.34|0
1649758730000|2022-04-12 10:18:50|472.82|470.42|472.9|470.5|472.9|470.5|472.82|470.42|0
1649758740000|2022-04-12 10:19:00|472.74|470.34|472.82|470.42|472.9|470.5|472.74|470.34|0
1649758750000|2022-04-12 10:19:10|472.73|470.33|472.9|470.5|472.9|470.5|472.73|470.33|0
1649758760000|2022-04-12 10:19:20|473.06|470.66|473.06|470.66|473.06|470.66|473.06|470.66|0
1649758770000|2022-04-12 10:19:30|472.9|470.5|472.82|470.42|472.9|470.5|472.82|470.42|0
1649758780000|2022-04-12 10:19:40|472.73|470.33|472.9|470.5|472.9|470.5|472.57|470.17|0
1649758790000|2022-04-12 10:19:50|473.06|470.66|473.06|470.66|473.06|470.66|472.9|470.5|0
1649758800000|2022-04-12 10:20:00|472.9|470.5|472.82|470.42|473.06|470.66|472.82|470.42|0
1649758810000|2022-04-12 10:20:10|472.73|470.33|473.06|470.66|473.06|470.66|472.73|470.33|0
1649758820000|2022-04-12 10:20:20|472.98|470.58|473.22|470.82|473.22|470.82|472.9|470.5|0
1649758830000|2022-04-12 10:20:30|473.31|470.91|473.39|470.99|473.39|470.99|473.31|470.91|0
1649758840000|2022-04-12 10:20:40|473.55|471.15|473.39|470.99|473.55|471.15|473.39|470.99|0
1649758850000|2022-04-12 10:20:50|473.22|470.82|473.22|470.82|473.22|470.82|473.22|470.82|0
1649758860000|2022-04-12 10:21:00|473.39|470.99|473.15|470.75|473.39|470.99|473.15|470.75|0
1649758870000|2022-04-12 10:21:10|473.06|470.66|473.22|470.82|473.22|470.82|473.06|470.66|0
1649758880000|2022-04-12 10:21:20|473.06|470.66|473.22|470.82|473.22|470.82|473.06|470.66|0
1649758890000|2022-04-12 10:21:30|473.31|470.91|473.22|470.82|473.31|470.91|473.22|470.82|0
1649758900000|2022-04-12 10:21:40|473.06|470.66|473.06|470.66|473.06|470.66|473.06|470.66|0
1649758910000|2022-04-12 10:21:50|472.73|470.33|472.57|470.17|472.73|470.33|472.57|470.17|0
1649758920000|2022-04-12 10:22:00|472.41|470.01|472.41|470.01|472.41|470.01|472.25|469.85|0
1649758930000|2022-04-12 10:22:10|472.57|470.17|472.57|470.17|472.57|470.17|472.57|470.17|0
1649758940000|2022-04-12 10:22:20|472.41|470.01|472.57|470.17|472.57|470.17|472.41|470.01|0
1649758950000|2022-04-12 10:22:30|472.49|470.09|472.41|470.01|472.49|470.09|472.41|470.01|0
1649758960000|2022-04-12 10:22:40|472.57|470.17|472.57|470.17|472.57|470.17|472.57|470.17|0
1649758970000|2022-04-12 10:22:50|472.41|470.01|472.57|470.17|472.57|470.17|472.41|470.01|0
1649758980000|2022-04-12 10:23:00|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1649758990000|2022-04-12 10:23:10|472.9|470.5|472.73|470.33|472.9|470.5|472.73|470.33|0
1649759000000|2022-04-12 10:23:20|472.41|470.01|472.73|470.33|472.73|470.33|472.41|470.01|0
1649759010000|2022-04-12 10:23:30|472.9|470.5|473.06|470.66|473.06|470.66|472.9|470.5|0
1649759020000|2022-04-12 10:23:40|473.22|470.82|473.06|470.66|473.22|470.82|473.06|470.66|0
1649759030000|2022-04-12 10:23:50|472.9|470.5|472.98|470.58|472.98|470.58|472.9|470.5|0
1649759040000|2022-04-12 10:24:00|473.06|470.66|473.06|470.66|473.14|470.74|473.06|470.66|0
1649759050000|2022-04-12 10:24:10|473.22|470.82|473.39|470.99|473.55|471.15|473.22|470.82|0
1649759060000|2022-04-12 10:24:20|473.55|471.15|473.55|471.15|473.63|471.23|473.55|471.15|0
1649759070000|2022-04-12 10:24:30|473.39|470.99|473.22|470.82|473.39|470.99|473.22|470.82|0
1649759080000|2022-04-12 10:24:40|472.9|470.5|472.9|470.5|472.9|470.5|472.9|470.5|0
1649759090000|2022-04-12 10:24:50|472.82|470.42|472.82|470.42|472.82|470.42|472.82|470.42|0
1649759100000|2022-04-12 10:25:00|472.9|470.5|473.22|470.82|473.22|470.82|472.9|470.5|0
1649759110000|2022-04-12 10:25:10|473.38|470.98|473.55|471.15|473.55|471.15|473.38|470.98|0
1649759120000|2022-04-12 10:25:20|473.87|471.47|473.87|471.47|473.87|471.47|473.87|471.47|0
1649759130000|2022-04-12 10:25:30|473.71|471.31|473.63|471.23|473.87|471.47|473.63|471.23|0
1649759140000|2022-04-12 10:25:40|473.55|471.15|473.55|471.15|473.55|471.15|473.38|470.98|0
1649759150000|2022-04-12 10:25:50|473.38|470.98|473.38|470.98|473.47|471.07|473.38|470.98|0
1649759160000|2022-04-12 10:26:00|473.47|471.07|473.55|471.15|473.55|471.15|473.38|470.98|0
1649759170000|2022-04-12 10:26:10|473.38|470.98|473.38|470.98|473.38|470.98|473.38|470.98|0
1649759180000|2022-04-12 10:26:20|473.55|471.15|473.55|471.15|473.55|471.15|473.55|471.15|0
1649759200000|2022-04-12 10:26:40|473.63|471.23|473.71|471.31|473.71|471.31|473.63|471.23|0
1649759210000|2022-04-12 10:26:50|473.87|471.47|473.71|471.31|473.87|471.47|473.71|471.31|0
1649759220000|2022-04-12 10:27:00|473.87|471.47|473.71|471.31|473.87|471.47|473.71|471.31|0
1649759230000|2022-04-12 10:27:10|473.87|471.47|473.71|471.31|473.87|471.47|473.71|471.31|0
1649759240000|2022-04-12 10:27:20|473.87|471.47|473.71|471.31|473.87|471.47|473.71|471.31|0
1649759250000|2022-04-12 10:27:30|473.8|471.4|473.87|471.47|473.87|471.47|473.8|471.4|0
1649759260000|2022-04-12 10:27:40|473.63|471.23|473.38|470.98|473.63|471.23|473.38|470.98|0
1649759270000|2022-04-12 10:27:50|473.55|471.15|473.38|470.98|473.55|471.15|473.38|470.98|0
1649759280000|2022-04-12 10:28:00|473.06|470.66|473.06|470.66|473.06|470.66|473.06|470.66|0
1649759290000|2022-04-12 10:28:10|472.89|470.49|472.89|470.49|472.89|470.49|472.89|470.49|0
1649759300000|2022-04-12 10:28:20|473.06|470.66|473.06|470.66|473.06|470.66|473.06|470.66|0
1649759310000|2022-04-12 10:28:30|473.14|470.74|473.06|470.66|473.14|470.74|473.06|470.66|0
1649759320000|2022-04-12 10:28:40|472.98|470.58|472.89|470.49|472.98|470.58|472.89|470.49|0
1649759330000|2022-04-12 10:28:50|472.57|470.17|472.41|470.01|472.57|470.17|472.41|470.01|0
1649759340000|2022-04-12 10:29:00|472.24|469.84|472.24|469.84|472.24|469.84|472.24|469.84|0
1649759350000|2022-04-12 10:29:10|472.16|469.76|472.08|469.68|472.24|469.84|472.08|469.68|0
1649759360000|2022-04-12 10:29:20|472.24|469.84|472.08|469.68|472.24|469.84|472.08|469.68|0
1649759370000|2022-04-12 10:29:30|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1649759380000|2022-04-12 10:29:40|471.75|469.35|471.59|469.19|471.75|469.35|471.59|469.19|0
1649759390000|2022-04-12 10:29:50|471.43|469.03|471.43|469.03|471.43|469.03|471.35|468.95|0
1649759400000|2022-04-12 10:30:00|471.59|469.19|471.75|469.35|471.75|469.35|471.59|469.19|0
1649759410000|2022-04-12 10:30:10|471.59|469.19|471.27|468.87|471.59|469.19|471.27|468.87|0
1649759420000|2022-04-12 10:30:20|471.43|469.03|471.43|469.03|471.51|469.11|471.43|469.03|0
1649759430000|2022-04-12 10:30:30|471.59|469.19|471.68|469.28|471.75|469.35|471.59|469.19|0
1649759440000|2022-04-12 10:30:40|471.75|469.35|471.92|469.52|471.92|469.52|471.75|469.35|0
1649759450000|2022-04-12 10:30:50|472.08|469.68|472.24|469.84|472.24|469.84|472.08|469.68|0
1649759460000|2022-04-12 10:31:00|472.08|469.68|471.92|469.52|472.08|469.68|471.92|469.52|0
1649759470000|2022-04-12 10:31:10|471.75|469.35|471.75|469.35|471.75|469.35|471.27|468.87|0
1649759480000|2022-04-12 10:31:20|471.92|469.52|471.59|469.19|471.92|469.52|471.59|469.19|0
1649759490000|2022-04-12 10:31:30|471.75|469.35|471.59|469.19|471.75|469.35|471.59|469.19|0
1649759500000|2022-04-12 10:31:40|471.43|469.03|471.43|469.03|471.59|469.19|471.43|469.03|0
1649759510000|2022-04-12 10:31:50|471.27|468.87|471.43|469.03|471.43|469.03|471.27|468.87|0
1649759520000|2022-04-12 10:32:00|471.59|469.19|471.27|468.87|471.59|469.19|471.27|468.87|0
1649759530000|2022-04-12 10:32:10|471.43|469.03|471.43|469.03|471.43|469.03|471.27|468.87|0
1649759540000|2022-04-12 10:32:20|471.1|468.7|470.94|468.54|471.1|468.7|470.94|468.54|0
1649759550000|2022-04-12 10:32:30|471.1|468.7|471.59|469.19|471.59|469.19|471.1|468.7|0
1649759560000|2022-04-12 10:32:40|471.43|469.03|471.51|469.11|471.59|469.19|471.43|469.03|0
1649759570000|2022-04-12 10:32:50|471.59|469.19|471.43|469.03|471.75|469.35|471.43|469.03|0
1649759580000|2022-04-12 10:33:00|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1649759590000|2022-04-12 10:33:10|471.51|469.11|471.43|469.03|471.51|469.11|471.43|469.03|0
1649759620000|2022-04-12 10:33:40|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1649759630000|2022-04-12 10:33:50|471.75|469.35|471.1|468.7|471.75|469.35|471.1|468.7|0
1649759640000|2022-04-12 10:34:00|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1649759660000|2022-04-12 10:34:20|471.1|468.7|471.1|468.7|471.19|468.79|471.1|468.7|0
1649759670000|2022-04-12 10:34:30|470.94|468.54|471.1|468.7|471.1|468.7|470.94|468.54|0
1649759680000|2022-04-12 10:34:40|470.94|468.54|470.61|468.21|470.94|468.54|470.61|468.21|0
1649759690000|2022-04-12 10:34:50|470.78|468.38|470.78|468.38|470.94|468.54|470.78|468.38|0
1649759700000|2022-04-12 10:35:00|470.29|467.89|470.13|467.73|470.29|467.89|469.96|467.56|0
1649759710000|2022-04-12 10:35:10|469.96|467.56|470.13|467.73|470.13|467.73|469.96|467.56|0
1649759720000|2022-04-12 10:35:20|469.8|467.4|469.31|466.91|469.8|467.4|469.31|466.91|0
1649759730000|2022-04-12 10:35:30|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1649759740000|2022-04-12 10:35:40|469.8|467.4|469.8|467.4|469.8|467.4|469.8|467.4|0
1649759750000|2022-04-12 10:35:50|469.64|467.24|469.8|467.4|469.8|467.4|469.64|467.24|0
1649759760000|2022-04-12 10:36:00|469.48|467.08|469.48|467.08|469.64|467.24|469.48|467.08|0
1649759770000|2022-04-12 10:36:10|469.64|467.24|469.64|467.24|469.64|467.24|469.56|467.16|0
1649759780000|2022-04-12 10:36:20|469.48|467.08|469.64|467.24|469.64|467.24|469.48|467.08|0
1649759790000|2022-04-12 10:36:30|469.48|467.08|468.5|466.1|469.48|467.08|468.18|465.78|0
1649759800000|2022-04-12 10:36:40|468.67|466.27|468.67|466.27|468.99|466.59|468.67|466.27|0
1649759820000|2022-04-12 10:37:00|468.83|466.43|468.91|466.51|468.91|466.51|468.83|466.43|0
1649759830000|2022-04-12 10:37:10|468.83|466.43|468.67|466.27|468.99|466.59|468.67|466.27|0
1649759850000|2022-04-12 10:37:30|468.75|466.35|468.83|466.43|468.83|466.43|468.75|466.35|0
1649759870000|2022-04-12 10:37:50|468.99|466.59|469.15|466.75|469.15|466.75|468.99|466.59|0
1649759880000|2022-04-12 10:38:00|468.99|466.59|468.83|466.43|469.15|466.75|468.83|466.43|0
1649759890000|2022-04-12 10:38:10|468.67|466.27|468.83|466.43|468.83|466.43|468.67|466.27|0
1649759900000|2022-04-12 10:38:20|468.91|466.51|468.83|466.43|468.91|466.51|468.83|466.43|0
1649759910000|2022-04-12 10:38:30|468.91|466.51|468.83|466.43|468.91|466.51|468.83|466.43|0
1649759920000|2022-04-12 10:38:40|468.91|466.51|468.99|466.59|468.99|466.59|468.83|466.43|0
1649759930000|2022-04-12 10:38:50|468.83|466.43|468.83|466.43|468.99|466.59|468.83|466.43|0
1649759940000|2022-04-12 10:39:00|468.75|466.35|468.75|466.35|468.75|466.35|468.75|466.35|0
1649759950000|2022-04-12 10:39:10|468.83|466.43|468.83|466.43|468.83|466.43|468.66|466.26|0
1649759970000|2022-04-12 10:39:30|468.66|466.26|468.66|466.26|468.66|466.26|468.66|466.26|0
1649759980000|2022-04-12 10:39:40|468.83|466.43|468.99|466.59|468.99|466.59|468.83|466.43|0
1649759990000|2022-04-12 10:39:50|469.15|466.75|468.99|466.59|469.15|466.75|468.99|466.59|0
1649760000000|2022-04-12 10:40:00|469.15|466.75|469.15|466.75|469.31|466.91|469.15|466.75|0
1649760010000|2022-04-12 10:40:10|469.24|466.84|469.24|466.84|469.24|466.84|469.24|466.84|0
1649760020000|2022-04-12 10:40:20|469.15|466.75|469.31|466.91|469.31|466.91|469.15|466.75|0
1649760030000|2022-04-12 10:40:30|469.48|467.08|469.31|466.91|469.48|467.08|469.31|466.91|0
1649760040000|2022-04-12 10:40:40|469.24|466.84|469.31|466.91|469.31|466.91|469.15|466.75|0
1649760060000|2022-04-12 10:41:00|469.48|467.08|470.12|467.72|470.12|467.72|469.48|467.08|0
1649760070000|2022-04-12 10:41:10|470.29|467.89|470.12|467.72|470.29|467.89|470.12|467.72|0
1649760080000|2022-04-12 10:41:20|470.29|467.89|470.29|467.89|470.29|467.89|470.21|467.81|0
1649760090000|2022-04-12 10:41:30|470.45|468.05|470.29|467.89|470.45|468.05|470.12|467.72|0
1649760100000|2022-04-12 10:41:40|470.45|468.05|470.45|468.05|470.45|468.05|470.45|468.05|0
1649760110000|2022-04-12 10:41:50|470.29|467.89|469.8|467.4|470.29|467.89|469.8|467.4|0
1649760120000|2022-04-12 10:42:00|469.96|467.56|469.96|467.56|469.96|467.56|469.96|467.56|0
1649760130000|2022-04-12 10:42:10|469.8|467.4|469.47|467.07|469.8|467.4|469.47|467.07|0
1649760140000|2022-04-12 10:42:20|469.4|467|469.47|467.07|469.47|467.07|469.4|467|0
1649760150000|2022-04-12 10:42:30|469.31|466.91|469.31|466.91|469.31|466.91|469.15|466.75|0
1649760160000|2022-04-12 10:42:40|469.15|466.75|469.15|466.75|469.15|466.75|469.15|466.75|0
1649760170000|2022-04-12 10:42:50|468.99|466.59|468.99|466.59|468.99|466.59|468.99|466.59|0
1649760180000|2022-04-12 10:43:00|469.15|466.75|469.15|466.75|469.15|466.75|469.15|466.75|0
1649760200000|2022-04-12 10:43:20|469.31|466.91|469.31|466.91|469.31|466.91|469.15|466.75|0
1649760210000|2022-04-12 10:43:30|469.23|466.83|469.47|467.07|469.47|467.07|469.15|466.75|0
1649760220000|2022-04-12 10:43:40|469.31|466.91|468.99|466.59|469.31|466.91|468.99|466.59|0
1649760230000|2022-04-12 10:43:50|468.83|466.43|468.99|466.59|468.99|466.59|468.83|466.43|0
1649760240000|2022-04-12 10:44:00|468.83|466.43|468.83|466.43|468.83|466.43|468.66|466.26|0
1649760250000|2022-04-12 10:44:10|468.99|466.59|468.83|466.43|468.99|466.59|468.83|466.43|0
1649760260000|2022-04-12 10:44:20|468.66|466.26|468.66|466.26|468.66|466.26|468.66|466.26|0
1649760270000|2022-04-12 10:44:30|468.83|466.43|468.66|466.26|468.83|466.43|468.66|466.26|0
1649760280000|2022-04-12 10:44:40|468.83|466.43|468.82|466.42|468.83|466.43|468.82|466.42|0
1649760290000|2022-04-12 10:44:50|468.99|466.59|468.99|466.59|468.99|466.59|468.99|466.59|0
1649760300000|2022-04-12 10:45:00|468.82|466.42|468.99|466.59|468.99|466.59|468.82|466.42|0
1649760310000|2022-04-12 10:45:10|468.91|466.51|468.99|466.59|468.99|466.59|468.82|466.42|0
1649760320000|2022-04-12 10:45:20|468.66|466.26|468.66|466.26|468.66|466.26|468.66|466.26|0
1649760330000|2022-04-12 10:45:30|468.82|466.42|468.75|466.35|468.82|466.42|468.66|466.26|0
1649760340000|2022-04-12 10:45:40|468.82|466.42|468.82|466.42|468.82|466.42|468.82|466.42|0
1649760350000|2022-04-12 10:45:50|469.47|467.07|469.47|467.07|469.47|467.07|469.47|467.07|0
1649760360000|2022-04-12 10:46:00|469.31|466.91|469.31|466.91|469.31|466.91|469.15|466.75|0
1649760370000|2022-04-12 10:46:10|469.15|466.75|469.31|466.91|469.31|466.91|469.15|466.75|0
1649760380000|2022-04-12 10:46:20|469.15|466.75|469.31|466.91|469.31|466.91|469.15|466.75|0
1649760390000|2022-04-12 10:46:30|469.15|466.75|469.31|466.91|469.31|466.91|469.15|466.75|0
1649760400000|2022-04-12 10:46:40|469.4|467|469.31|466.91|469.47|467.07|469.31|466.91|0
1649760410000|2022-04-12 10:46:50|469.4|467|469.47|467.07|469.47|467.07|469.4|467|0
1649760420000|2022-04-12 10:47:00|469.56|467.16|469.47|467.07|469.64|467.24|469.47|467.07|0
1649760430000|2022-04-12 10:47:10|469.64|467.24|469.8|467.4|469.8|467.4|469.56|467.16|0
1649760440000|2022-04-12 10:47:20|469.96|467.56|469.8|467.4|469.96|467.56|469.8|467.4|0
1649760450000|2022-04-12 10:47:30|469.88|467.48|469.64|467.24|469.88|467.48|469.64|467.24|0
1649760460000|2022-04-12 10:47:40|469.47|467.07|469.8|467.4|469.8|467.4|469.47|467.07|0
1649760470000|2022-04-12 10:47:50|469.72|467.32|469.8|467.4|469.88|467.48|469.64|467.24|0
1649760480000|2022-04-12 10:48:00|469.96|467.56|469.8|467.4|470.28|467.88|469.8|467.4|0
1649760490000|2022-04-12 10:48:10|469.63|467.23|469.47|467.07|469.63|467.23|469.47|467.07|0
1649760500000|2022-04-12 10:48:20|469.63|467.23|469.63|467.23|469.63|467.23|469.63|467.23|0
1649760510000|2022-04-12 10:48:30|469.47|467.07|469.47|467.07|469.47|467.07|469.47|467.07|0
1649760520000|2022-04-12 10:48:40|469.31|466.91|469.47|467.07|469.47|467.07|469.31|466.91|0
1649760530000|2022-04-12 10:48:50|469.8|467.4|469.96|467.56|470.12|467.72|469.8|467.4|0
1649760540000|2022-04-12 10:49:00|469.88|467.48|469.8|467.4|469.88|467.48|469.8|467.4|0
1649760550000|2022-04-12 10:49:10|469.72|467.32|469.8|467.4|469.8|467.4|469.72|467.32|0
1649760560000|2022-04-12 10:49:20|469.88|467.48|469.88|467.48|469.88|467.48|469.88|467.48|0
1649760570000|2022-04-12 10:49:30|469.96|467.56|469.8|467.4|469.96|467.56|469.8|467.4|0
1649760580000|2022-04-12 10:49:40|469.72|467.32|469.8|467.4|469.8|467.4|469.72|467.32|0
1649760590000|2022-04-12 10:49:50|469.63|467.23|469.8|467.4|469.8|467.4|469.63|467.23|0
1649760600000|2022-04-12 10:50:00|469.72|467.32|469.47|467.07|469.72|467.32|469.47|467.07|0
1649760610000|2022-04-12 10:50:10|469.31|466.91|469.47|467.07|469.47|467.07|469.15|466.75|0
1649760620000|2022-04-12 10:50:20|469.31|466.91|469.31|466.91|469.31|466.91|469.15|466.75|0
1649760630000|2022-04-12 10:50:30|469.47|467.07|469.39|466.99|469.47|467.07|469.39|466.99|0
1649760640000|2022-04-12 10:50:40|469.31|466.91|469.31|466.91|469.31|466.91|469.31|466.91|0
1649760650000|2022-04-12 10:50:50|469.47|467.07|469.63|467.23|469.63|467.23|469.47|467.07|0
1649760660000|2022-04-12 10:51:00|469.56|467.16|469.8|467.4|469.8|467.4|469.56|467.16|0
1649760670000|2022-04-12 10:51:10|469.63|467.23|469.63|467.23|469.63|467.23|469.63|467.23|0
1649760680000|2022-04-12 10:51:20|469.47|467.07|469.63|467.23|469.63|467.23|469.47|467.07|0
1649760690000|2022-04-12 10:51:30|469.47|467.07|469.47|467.07|469.47|467.07|469.47|467.07|0
1649760700000|2022-04-12 10:51:40|469.63|467.23|469.63|467.23|469.63|467.23|469.47|467.07|0
1649760710000|2022-04-12 10:51:50|469.47|467.07|469.56|467.16|469.56|467.16|469.47|467.07|0
1649760720000|2022-04-12 10:52:00|469.47|467.07|469.47|467.07|469.63|467.23|469.47|467.07|0
1649760730000|2022-04-12 10:52:10|469.39|466.99|469.15|466.75|469.39|466.99|469.15|466.75|0
1649760750000|2022-04-12 10:52:30|469.31|466.91|469.31|466.91|469.31|466.91|469.15|466.75|0
1649760760000|2022-04-12 10:52:40|469.15|466.75|469.15|466.75|469.15|466.75|469.15|466.75|0
1649760770000|2022-04-12 10:52:50|469.23|466.83|469.15|466.75|469.31|466.91|469.15|466.75|0
1649760780000|2022-04-12 10:53:00|469.23|466.83|469.47|467.07|469.47|467.07|469.23|466.83|0
1649760790000|2022-04-12 10:53:10|469.31|466.91|469.15|466.75|469.31|466.91|469.15|466.75|0
1649760810000|2022-04-12 10:53:30|469.31|466.91|469.15|466.75|469.31|466.91|469.15|466.75|0
1649760840000|2022-04-12 10:54:00|469.31|466.91|469.15|466.75|469.31|466.91|469.15|466.75|0
1649760850000|2022-04-12 10:54:10|469.23|466.83|469.31|466.91|469.31|466.91|469.15|466.75|0
1649760860000|2022-04-12 10:54:20|469.15|466.75|469.15|466.75|469.31|466.91|469.15|466.75|0
1649760870000|2022-04-12 10:54:30|469.31|466.91|469.31|466.91|469.31|466.91|469.31|466.91|0
1649760880000|2022-04-12 10:54:40|469.15|466.75|469.15|466.75|469.15|466.75|469.15|466.75|0
1649760890000|2022-04-12 10:54:50|468.98|466.58|468.98|466.58|468.98|466.58|468.98|466.58|0
1649760900000|2022-04-12 10:55:00|468.82|466.42|468.98|466.58|468.98|466.58|468.82|466.42|0
1649760930000|2022-04-12 10:55:30|469.15|466.75|469.15|466.75|469.15|466.75|469.15|466.75|0
1649760940000|2022-04-12 10:55:40|468.66|466.26|468.66|466.26|468.82|466.42|468.66|466.26|0
1649760950000|2022-04-12 10:55:50|468.82|466.42|468.82|466.42|468.82|466.42|468.82|466.42|0
1649760960000|2022-04-12 10:56:00|468.98|466.58|468.82|466.42|468.98|466.58|468.82|466.42|0
1649760970000|2022-04-12 10:56:10|468.91|466.51|468.98|466.58|468.98|466.58|468.91|466.51|0
1649760990000|2022-04-12 10:56:30|468.91|466.51|468.82|466.42|468.98|466.58|468.82|466.42|0
1649761010000|2022-04-12 10:56:50|468.98|466.58|468.98|466.58|468.98|466.58|468.98|466.58|0
1649761030000|2022-04-12 10:57:10|468.82|466.42|468.82|466.42|468.9|466.5|468.82|466.42|0
1649761040000|2022-04-12 10:57:20|468.9|466.5|468.98|466.58|468.98|466.58|468.9|466.5|0
1649761070000|2022-04-12 10:57:50|469.31|466.91|469.63|467.23|469.63|467.23|469.31|466.91|0
1649761080000|2022-04-12 10:58:00|469.79|467.39|470.12|467.72|470.12|467.72|469.79|467.39|0
1649761090000|2022-04-12 10:58:10|469.96|467.56|469.79|467.39|469.96|467.56|469.79|467.39|0
1649761100000|2022-04-12 10:58:20|469.96|467.56|469.96|467.56|469.96|467.56|469.96|467.56|0
1649761110000|2022-04-12 10:58:30|469.88|467.48|470.04|467.64|470.04|467.64|469.88|467.48|0
1649761120000|2022-04-12 10:58:40|470.12|467.72|470.44|468.04|470.44|468.04|470.12|467.72|0
1649761130000|2022-04-12 10:58:50|470.61|468.21|470.44|468.04|470.61|468.21|470.44|468.04|0
1649761140000|2022-04-12 10:59:00|470.61|468.21|470.77|468.37|470.77|468.37|470.61|468.21|0
1649761150000|2022-04-12 10:59:10|470.61|468.21|470.61|468.21|470.61|468.21|470.61|468.21|0
1649761170000|2022-04-12 10:59:30|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1649761180000|2022-04-12 10:59:40|470.61|468.21|470.61|468.21|470.77|468.37|470.61|468.21|0
1649761190000|2022-04-12 10:59:50|470.77|468.37|470.61|468.21|470.77|468.37|470.61|468.21|0
1649761200000|2022-04-12 11:00:00|470.77|468.37|470.69|468.29|470.77|468.37|470.69|468.29|0
1649761210000|2022-04-12 11:00:10|470.77|468.37|470.77|468.37|470.77|468.37|470.61|468.21|0
1649761230000|2022-04-12 11:00:30|470.61|468.21|470.6|468.2|470.61|468.21|470.6|468.2|0
1649761250000|2022-04-12 11:00:50|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1649761260000|2022-04-12 11:01:00|470.69|468.29|470.28|467.88|470.77|468.37|470.28|467.88|0
1649761270000|2022-04-12 11:01:10|470.12|467.72|470.12|467.72|470.12|467.72|469.79|467.39|0
1649761280000|2022-04-12 11:01:20|469.95|467.55|469.95|467.55|470.12|467.72|469.95|467.55|0
1649761290000|2022-04-12 11:01:30|470.12|467.72|470.2|467.8|470.28|467.88|470.12|467.72|0
1649761300000|2022-04-12 11:01:40|470.28|467.88|470.28|467.88|470.44|468.04|470.28|467.88|0
1649761310000|2022-04-12 11:01:50|470.44|468.04|470.12|467.72|470.44|468.04|470.12|467.72|0
1649761320000|2022-04-12 11:02:00|470.2|467.8|470.12|467.72|470.2|467.8|470.12|467.72|0
1649761330000|2022-04-12 11:02:10|469.95|467.55|470.12|467.72|470.12|467.72|469.95|467.55|0
1649761340000|2022-04-12 11:02:20|470.2|467.8|470.12|467.72|470.28|467.88|470.12|467.72|0
1649761350000|2022-04-12 11:02:30|470.28|467.88|470.12|467.72|470.28|467.88|470.12|467.72|0
1649761360000|2022-04-12 11:02:40|470.28|467.88|470.12|467.72|470.28|467.88|470.12|467.72|0
1649761370000|2022-04-12 11:02:50|469.95|467.55|469.95|467.55|469.95|467.55|469.95|467.55|0
1649761380000|2022-04-12 11:03:00|470.12|467.72|470.28|467.88|470.28|467.88|470.12|467.72|0
1649761390000|2022-04-12 11:03:10|470.44|468.04|470.53|468.13|470.6|468.2|470.44|468.04|0
1649761400000|2022-04-12 11:03:20|470.44|468.04|470.6|468.2|470.6|468.2|470.44|468.04|0
1649761410000|2022-04-12 11:03:30|470.77|468.37|470.93|468.53|470.93|468.53|470.6|468.2|0
1649761420000|2022-04-12 11:03:40|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1649761440000|2022-04-12 11:04:00|470.69|468.29|470.77|468.37|470.77|468.37|470.69|468.29|0
1649761450000|2022-04-12 11:04:10|470.93|468.53|470.93|468.53|470.93|468.53|470.93|468.53|0
1649761460000|2022-04-12 11:04:20|471.01|468.61|470.93|468.53|471.09|468.69|470.93|468.53|0
1649761480000|2022-04-12 11:04:40|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1649761490000|2022-04-12 11:04:50|470.93|468.53|470.77|468.37|470.93|468.53|470.77|468.37|0
1649761500000|2022-04-12 11:05:00|470.93|468.53|470.93|468.53|470.93|468.53|470.93|468.53|0
1649761510000|2022-04-12 11:05:10|470.85|468.45|470.77|468.37|470.85|468.45|470.77|468.37|0
1649761520000|2022-04-12 11:05:20|470.6|468.2|470.77|468.37|470.77|468.37|470.6|468.2|0
1649761530000|2022-04-12 11:05:30|470.69|468.29|470.93|468.53|470.93|468.53|470.6|468.2|0
1649761540000|2022-04-12 11:05:40|471.09|468.69|471.09|468.69|471.09|468.69|471.09|468.69|0
1649761550000|2022-04-12 11:05:50|471.25|468.85|471.25|468.85|471.25|468.85|471.25|468.85|0
1649761560000|2022-04-12 11:06:00|471.09|468.69|470.93|468.53|471.09|468.69|470.93|468.53|0
1649761570000|2022-04-12 11:06:10|470.77|468.37|470.77|468.37|470.93|468.53|470.77|468.37|0
1649761590000|2022-04-12 11:06:30|470.44|468.04|470.36|467.96|470.44|468.04|470.36|467.96|0
1649761600000|2022-04-12 11:06:40|470.44|468.04|470.44|468.04|470.44|468.04|470.44|468.04|0
1649761610000|2022-04-12 11:06:50|470.6|468.2|470.6|468.2|470.6|468.2|470.44|468.04|0
1649761620000|2022-04-12 11:07:00|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1649761630000|2022-04-12 11:07:10|470.93|468.53|470.93|468.53|470.93|468.53|470.93|468.53|0
1649761640000|2022-04-12 11:07:20|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1649761650000|2022-04-12 11:07:30|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1649761660000|2022-04-12 11:07:40|471.09|468.69|471.17|468.77|471.17|468.77|471.09|468.69|0
1649761670000|2022-04-12 11:07:50|471.09|468.69|471.42|469.02|471.42|469.02|471.09|468.69|0
1649761680000|2022-04-12 11:08:00|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1649761700000|2022-04-12 11:08:20|471.74|469.34|471.58|469.18|471.74|469.34|471.58|469.18|0
1649761710000|2022-04-12 11:08:30|471.74|469.34|471.74|469.34|471.74|469.34|471.74|469.34|0
1649761740000|2022-04-12 11:09:00|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1649761750000|2022-04-12 11:09:10|471.41|469.01|471.58|469.18|471.58|469.18|471.41|469.01|0
1649761760000|2022-04-12 11:09:20|471.74|469.34|471.74|469.34|471.74|469.34|471.58|469.18|0
1649761770000|2022-04-12 11:09:30|471.58|469.18|471.5|469.1|471.58|469.18|471.5|469.1|0
1649761780000|2022-04-12 11:09:40|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1649761790000|2022-04-12 11:09:50|471.74|469.34|471.74|469.34|471.74|469.34|471.74|469.34|0
1649761800000|2022-04-12 11:10:00|471.9|469.5|471.74|469.34|471.9|469.5|471.74|469.34|0
1649761810000|2022-04-12 11:10:10|471.82|469.42|471.82|469.42|471.82|469.42|471.82|469.42|0
1649761820000|2022-04-12 11:10:20|471.9|469.5|472.07|469.67|472.07|469.67|471.9|469.5|0
1649761830000|2022-04-12 11:10:30|472.23|469.83|472.39|469.99|472.39|469.99|472.23|469.83|0
1649761840000|2022-04-12 11:10:40|472.55|470.15|472.39|469.99|472.55|470.15|472.39|469.99|0
1649761850000|2022-04-12 11:10:50|472.23|469.83|472.39|469.99|472.55|470.15|472.23|469.83|0
1649761870000|2022-04-12 11:11:10|472.23|469.83|472.39|469.99|472.55|470.15|472.23|469.83|0
1649761890000|2022-04-12 11:11:30|472.55|470.15|472.55|470.15|472.55|470.15|472.55|470.15|0
1649761900000|2022-04-12 11:11:40|472.39|469.99|472.55|470.15|472.55|470.15|472.39|469.99|0
1649761910000|2022-04-12 11:11:50|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1649761920000|2022-04-12 11:12:00|472.23|469.83|472.39|469.99|472.39|469.99|472.23|469.83|0
1649761930000|2022-04-12 11:12:10|472.55|470.15|472.39|469.99|472.55|470.15|472.39|469.99|0
1649761940000|2022-04-12 11:12:20|472.23|469.83|472.06|469.66|472.23|469.83|472.06|469.66|0
1649761950000|2022-04-12 11:12:30|471.9|469.5|472.06|469.66|472.06|469.66|471.9|469.5|0
1649761960000|2022-04-12 11:12:40|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1649761970000|2022-04-12 11:12:50|472.48|470.08|472.39|469.99|472.48|470.08|472.39|469.99|0
1649761980000|2022-04-12 11:13:00|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1649761990000|2022-04-12 11:13:10|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1649762000000|2022-04-12 11:13:20|472.55|470.15|472.47|470.07|472.55|470.15|472.47|470.07|0
1649762010000|2022-04-12 11:13:30|472.72|470.32|472.72|470.32|472.72|470.32|472.72|470.32|0
1649762020000|2022-04-12 11:13:40|472.55|470.15|472.72|470.32|472.88|470.48|472.55|470.15|0
1649762030000|2022-04-12 11:13:50|472.55|470.15|472.72|470.32|472.72|470.32|472.55|470.15|0
1649762040000|2022-04-12 11:14:00|472.55|470.15|472.55|470.15|472.55|470.15|472.55|470.15|0
1649762050000|2022-04-12 11:14:10|472.72|470.32|472.72|470.32|472.72|470.32|472.72|470.32|0
1649762060000|2022-04-12 11:14:20|472.64|470.24|472.47|470.07|472.64|470.24|472.39|469.99|0
1649762070000|2022-04-12 11:14:30|472.55|470.15|472.72|470.32|472.72|470.32|472.55|470.15|0
1649762080000|2022-04-12 11:14:40|472.88|470.48|473.04|470.64|473.04|470.64|472.88|470.48|0
1649762090000|2022-04-12 11:14:50|472.88|470.48|472.88|470.48|473.04|470.64|472.88|470.48|0
1649762100000|2022-04-12 11:15:00|472.72|470.32|472.88|470.48|472.88|470.48|472.72|470.32|0
1649762110000|2022-04-12 11:15:10|472.8|470.4|472.72|470.32|472.8|470.4|472.72|470.32|0
1649762120000|2022-04-12 11:15:20|472.88|470.48|472.88|470.48|472.88|470.48|472.72|470.32|0
1649762130000|2022-04-12 11:15:30|472.72|470.32|472.72|470.32|472.72|470.32|472.72|470.32|0
1649762140000|2022-04-12 11:15:40|472.88|470.48|473.04|470.64|473.04|470.64|472.88|470.48|0
1649762160000|2022-04-12 11:16:00|473.2|470.8|473.86|471.46|473.86|471.46|473.2|470.8|0
1649762170000|2022-04-12 11:16:10|473.69|471.29|473.69|471.29|473.86|471.46|473.69|471.29|0
1649762200000|2022-04-12 11:16:40|473.78|471.38|473.78|471.38|473.78|471.38|473.78|471.38|0
1649762210000|2022-04-12 11:16:50|473.69|471.29|473.86|471.46|473.86|471.46|473.69|471.29|0
1649762220000|2022-04-12 11:17:00|474.02|471.62|473.86|471.46|474.18|471.78|473.86|471.46|0
1649762230000|2022-04-12 11:17:10|473.78|471.38|473.37|470.97|473.78|471.38|473.37|470.97|0
1649762240000|2022-04-12 11:17:20|473.29|470.89|473.37|470.97|473.37|470.97|473.2|470.8|0
1649762250000|2022-04-12 11:17:30|473.53|471.13|473.53|471.13|473.53|471.13|473.53|471.13|0
1649762260000|2022-04-12 11:17:40|473.45|471.05|473.2|470.8|473.53|471.13|473.2|470.8|0
1649762270000|2022-04-12 11:17:50|473.04|470.64|472.71|470.31|473.04|470.64|472.71|470.31|0
1649762280000|2022-04-12 11:18:00|472.88|470.48|472.88|470.48|473.04|470.64|472.88|470.48|0
1649762290000|2022-04-12 11:18:10|472.71|470.31|472.71|470.31|472.71|470.31|472.71|470.31|0
1649762300000|2022-04-12 11:18:20|472.64|470.24|472.39|469.99|472.64|470.24|472.39|469.99|0
1649762320000|2022-04-12 11:18:40|472.23|469.83|472.39|469.99|472.39|469.99|472.23|469.83|0
1649762330000|2022-04-12 11:18:50|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1649762340000|2022-04-12 11:19:00|472.06|469.66|472.15|469.75|472.23|469.83|472.06|469.66|0
1649762350000|2022-04-12 11:19:10|472.39|469.99|472.39|469.99|472.39|469.99|472.31|469.91|0
1649762360000|2022-04-12 11:19:20|472.47|470.07|472.71|470.31|472.71|470.31|472.47|470.07|0
1649762380000|2022-04-12 11:19:40|472.55|470.15|472.71|470.31|472.71|470.31|472.55|470.15|0
1649762390000|2022-04-12 11:19:50|472.55|470.15|472.39|469.99|472.55|470.15|472.39|469.99|0
1649762400000|2022-04-12 11:20:00|472.55|470.15|472.39|469.99|472.55|470.15|472.39|469.99|0
1649762410000|2022-04-12 11:20:10|472.55|470.15|472.39|469.99|472.55|470.15|472.39|469.99|0
1649762420000|2022-04-12 11:20:20|472.22|469.82|472.22|469.82|472.22|469.82|472.22|469.82|0
1649762430000|2022-04-12 11:20:30|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1649762440000|2022-04-12 11:20:40|471.9|469.5|471.9|469.5|471.9|469.5|471.9|469.5|0
1649762460000|2022-04-12 11:21:00|471.74|469.34|471.57|469.17|471.82|469.42|471.57|469.17|0
1649762480000|2022-04-12 11:21:20|471.41|469.01|471.57|469.17|471.57|469.17|471.41|469.01|0
1649762490000|2022-04-12 11:21:30|471.41|469.01|471.74|469.34|471.74|469.34|471.41|469.01|0
1649762500000|2022-04-12 11:21:40|471.57|469.17|471.41|469.01|471.57|469.17|471.41|469.01|0
1649762510000|2022-04-12 11:21:50|471.09|468.69|471.09|468.69|471.09|468.69|471.09|468.69|0
1649762520000|2022-04-12 11:22:00|471.25|468.85|471.25|468.85|471.25|468.85|471.09|468.69|0
1649762530000|2022-04-12 11:22:10|471.33|468.93|471.57|469.17|471.57|469.17|471.33|468.93|0
1649762540000|2022-04-12 11:22:20|471.41|469.01|471.41|469.01|471.41|469.01|471.41|469.01|0
1649762550000|2022-04-12 11:22:30|471.74|469.34|471.57|469.17|471.74|469.34|471.57|469.17|0
1649762560000|2022-04-12 11:22:40|471.74|469.34|471.74|469.34|471.74|469.34|471.74|469.34|0
1649762570000|2022-04-12 11:22:50|471.57|469.17|471.66|469.26|471.66|469.26|471.57|469.17|0
1649762580000|2022-04-12 11:23:00|471.74|469.34|472.06|469.66|472.06|469.66|471.74|469.34|0
1649762590000|2022-04-12 11:23:10|471.98|469.58|472.06|469.66|472.06|469.66|471.98|469.58|0
1649762600000|2022-04-12 11:23:20|471.9|469.5|472.06|469.66|472.06|469.66|471.9|469.5|0
1649762610000|2022-04-12 11:23:30|471.9|469.5|471.57|469.17|471.9|469.5|471.57|469.17|0
1649762620000|2022-04-12 11:23:40|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1649762630000|2022-04-12 11:23:50|471.57|469.17|471.66|469.26|471.74|469.34|471.57|469.17|0
1649762640000|2022-04-12 11:24:00|471.74|469.34|471.74|469.34|471.9|469.5|471.74|469.34|0
1649762650000|2022-04-12 11:24:10|471.82|469.42|471.9|469.5|471.9|469.5|471.74|469.34|0
1649762660000|2022-04-12 11:24:20|471.82|469.42|471.82|469.42|471.82|469.42|471.82|469.42|0
1649762670000|2022-04-12 11:24:30|471.9|469.5|471.9|469.5|471.9|469.5|471.9|469.5|0
1649762680000|2022-04-12 11:24:40|472.55|470.15|472.22|469.82|472.55|470.15|472.22|469.82|0
1649762690000|2022-04-12 11:24:50|472.15|469.75|472.22|469.82|472.39|469.99|472.15|469.75|0
1649762700000|2022-04-12 11:25:00|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1649762710000|2022-04-12 11:25:10|472.47|470.07|472.47|470.07|472.47|470.07|472.47|470.07|0
1649762720000|2022-04-12 11:25:20|472.39|469.99|472.39|469.99|472.47|470.07|472.39|469.99|0
1649762730000|2022-04-12 11:25:30|472.55|470.15|472.55|470.15|472.55|470.15|472.39|469.99|0
1649762740000|2022-04-12 11:25:40|472.47|470.07|472.39|469.99|472.55|470.15|472.39|469.99|0
1649762750000|2022-04-12 11:25:50|472.22|469.82|472.06|469.66|472.22|469.82|472.06|469.66|0
1649762760000|2022-04-12 11:26:00|471.9|469.5|472.06|469.66|472.06|469.66|471.9|469.5|0
1649762770000|2022-04-12 11:26:10|471.9|469.5|471.9|469.5|471.9|469.5|471.9|469.5|0
1649762800000|2022-04-12 11:26:40|471.98|469.58|471.9|469.5|471.98|469.58|471.9|469.5|0
1649762810000|2022-04-12 11:26:50|472.06|469.66|471.57|469.17|472.06|469.66|471.57|469.17|0
1649762820000|2022-04-12 11:27:00|471.66|469.26|471.73|469.33|471.73|469.33|471.66|469.26|0
1649762830000|2022-04-12 11:27:10|471.9|469.5|471.9|469.5|471.9|469.5|471.82|469.42|0
1649762860000|2022-04-12 11:27:40|472.06|469.66|471.98|469.58|472.06|469.66|471.9|469.5|0
1649762870000|2022-04-12 11:27:50|472.06|469.66|471.9|469.5|472.06|469.66|471.9|469.5|0
1649762880000|2022-04-12 11:28:00|472.06|469.66|471.9|469.5|472.06|469.66|471.9|469.5|0
1649762890000|2022-04-12 11:28:10|472.06|469.66|471.9|469.5|472.06|469.66|471.9|469.5|0
1649762900000|2022-04-12 11:28:20|471.73|469.33|471.57|469.17|471.73|469.33|471.57|469.17|0
1649762910000|2022-04-12 11:28:30|471.73|469.33|471.73|469.33|471.73|469.33|471.73|469.33|0
1649762920000|2022-04-12 11:28:40|471.25|468.85|471.25|468.85|471.25|468.85|471.25|468.85|0
1649762930000|2022-04-12 11:28:50|471.08|468.68|470.92|468.52|471.08|468.68|470.92|468.52|0
1649762940000|2022-04-12 11:29:00|470.76|468.36|470.76|468.36|470.76|468.36|470.68|468.28|0
1649762950000|2022-04-12 11:29:10|470.92|468.52|470.92|468.52|470.92|468.52|470.76|468.36|0
1649762960000|2022-04-12 11:29:20|470.76|468.36|470.59|468.19|470.76|468.36|470.59|468.19|0
1649762970000|2022-04-12 11:29:30|470.43|468.03|470.43|468.03|470.43|468.03|470.27|467.87|0
1649762990000|2022-04-12 11:29:50|470.35|467.95|470.43|468.03|470.43|468.03|470.35|467.95|0
1649763000000|2022-04-12 11:30:00|470.27|467.87|470.19|467.79|470.27|467.87|470.19|467.79|0
1649763010000|2022-04-12 11:30:10|470.27|467.87|470.19|467.79|470.27|467.87|470.11|467.71|0
1649763020000|2022-04-12 11:30:20|470.11|467.71|470.27|467.87|470.27|467.87|470.11|467.71|0
1649763030000|2022-04-12 11:30:30|470.43|468.03|470.43|468.03|470.43|468.03|470.43|468.03|0
1649763040000|2022-04-12 11:30:40|470.27|467.87|470.27|467.87|470.27|467.87|470.27|467.87|0
1649763050000|2022-04-12 11:30:50|470.11|467.71|470.11|467.71|470.19|467.79|470.11|467.71|0
1649763060000|2022-04-12 11:31:00|470.27|467.87|470.27|467.87|470.27|467.87|470.11|467.71|0
1649763070000|2022-04-12 11:31:10|470.11|467.71|470.11|467.71|470.11|467.71|470.11|467.71|0
1649763080000|2022-04-12 11:31:20|469.94|467.54|470.11|467.71|470.11|467.71|469.94|467.54|0
1649763090000|2022-04-12 11:31:30|469.94|467.54|469.94|467.54|469.94|467.54|469.94|467.54|0
1649763110000|2022-04-12 11:31:50|469.78|467.38|469.78|467.38|469.78|467.38|469.62|467.22|0
1649763120000|2022-04-12 11:32:00|469.94|467.54|469.78|467.38|469.94|467.54|469.78|467.38|0
1649763130000|2022-04-12 11:32:10|469.94|467.54|469.78|467.38|469.94|467.54|469.78|467.38|0
1649763140000|2022-04-12 11:32:20|469.62|467.22|469.46|467.06|469.62|467.22|469.46|467.06|0
1649763160000|2022-04-12 11:32:40|469.54|467.14|469.62|467.22|469.62|467.22|469.54|467.14|0
1649763170000|2022-04-12 11:32:50|469.54|467.14|469.29|466.89|469.54|467.14|469.13|466.73|0
1649763180000|2022-04-12 11:33:00|469.46|467.06|469.29|466.89|469.46|467.06|469.29|466.89|0
1649763190000|2022-04-12 11:33:10|469.46|467.06|469.29|466.89|469.46|467.06|469.29|466.89|0
1649763200000|2022-04-12 11:33:20|469.13|466.73|469.13|466.73|469.29|466.89|469.13|466.73|0
1649763210000|2022-04-12 11:33:30|468.97|466.57|469.13|466.73|469.13|466.73|468.97|466.57|0
1649763230000|2022-04-12 11:33:50|468.97|466.57|468.81|466.41|468.97|466.57|468.81|466.41|0
1649763240000|2022-04-12 11:34:00|468.97|466.57|469.29|466.89|469.29|466.89|468.97|466.57|0
1649763260000|2022-04-12 11:34:20|469.46|467.06|469.62|467.22|469.62|467.22|469.29|466.89|0
1649763270000|2022-04-12 11:34:30|469.94|467.54|469.94|467.54|469.94|467.54|469.94|467.54|0
1649763280000|2022-04-12 11:34:40|469.46|467.06|469.29|466.89|469.46|467.06|469.29|466.89|0
1649763290000|2022-04-12 11:34:50|469.46|467.06|469.29|466.89|469.46|467.06|469.29|466.89|0
1649763300000|2022-04-12 11:35:00|469.46|467.06|468.97|466.57|469.46|467.06|468.97|466.57|0
1649763310000|2022-04-12 11:35:10|468.81|466.41|468.65|466.25|468.89|466.49|468.65|466.25|0
1649763320000|2022-04-12 11:35:20|468.97|466.57|469.13|466.73|469.13|466.73|468.97|466.57|0
1649763330000|2022-04-12 11:35:30|469.29|466.89|469.29|466.89|469.29|466.89|469.29|466.89|0
1649763340000|2022-04-12 11:35:40|469.46|467.06|469.46|467.06|469.46|467.06|469.29|466.89|0
1649763350000|2022-04-12 11:35:50|469.29|466.89|469.29|466.89|469.29|466.89|469.29|466.89|0
1649763360000|2022-04-12 11:36:00|469.13|466.73|469.29|466.89|469.29|466.89|469.13|466.73|0
1649763370000|2022-04-12 11:36:10|469.46|467.06|469.62|467.22|469.62|467.22|469.46|467.06|0
1649763380000|2022-04-12 11:36:20|469.78|467.38|469.62|467.22|469.78|467.38|469.46|467.06|0
1649763390000|2022-04-12 11:36:30|469.46|467.06|469.62|467.22|469.62|467.22|469.46|467.06|0
1649763400000|2022-04-12 11:36:40|469.7|467.3|469.78|467.38|469.78|467.38|469.62|467.22|0
1649763410000|2022-04-12 11:36:50|469.7|467.3|469.78|467.38|469.78|467.38|469.7|467.3|0
1649763420000|2022-04-12 11:37:00|469.62|467.22|469.78|467.38|469.78|467.38|469.62|467.22|0
1649763430000|2022-04-12 11:37:10|469.86|467.46|469.94|467.54|470.1|467.7|469.86|467.46|0
1649763440000|2022-04-12 11:37:20|470.03|467.63|470.1|467.7|470.1|467.7|469.94|467.54|0
1649763450000|2022-04-12 11:37:30|469.94|467.54|469.86|467.46|469.94|467.54|469.78|467.38|0
1649763460000|2022-04-12 11:37:40|469.78|467.38|469.62|467.22|469.78|467.38|469.62|467.22|0
1649763470000|2022-04-12 11:37:50|469.94|467.54|469.94|467.54|469.94|467.54|469.94|467.54|0
1649763480000|2022-04-12 11:38:00|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1649763490000|2022-04-12 11:38:10|470.27|467.87|470.1|467.7|470.27|467.87|470.1|467.7|0
1649763500000|2022-04-12 11:38:20|470.19|467.79|470.19|467.79|470.19|467.79|470.1|467.7|0
1649763510000|2022-04-12 11:38:30|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1649763530000|2022-04-12 11:38:50|469.94|467.54|470.1|467.7|470.1|467.7|469.94|467.54|0
1649763540000|2022-04-12 11:39:00|469.94|467.54|470.27|467.87|470.27|467.87|469.94|467.54|0
1649763550000|2022-04-12 11:39:10|470.43|468.03|470.43|468.03|470.59|468.19|470.43|468.03|0
1649763560000|2022-04-12 11:39:20|470.27|467.87|470.35|467.95|470.43|468.03|470.27|467.87|0
1649763570000|2022-04-12 11:39:30|470.43|468.03|470.59|468.19|470.59|468.19|470.27|467.87|0
1649763580000|2022-04-12 11:39:40|470.43|468.03|470.1|467.7|470.43|468.03|470.1|467.7|0
1649763590000|2022-04-12 11:39:50|469.62|467.22|469.45|467.05|469.62|467.22|469.45|467.05|0
1649763600000|2022-04-12 11:40:00|469.62|467.22|469.62|467.22|469.78|467.38|469.62|467.22|0
1649763610000|2022-04-12 11:40:10|469.78|467.38|469.62|467.22|469.78|467.38|469.62|467.22|0
1649763620000|2022-04-12 11:40:20|469.78|467.38|469.94|467.54|469.94|467.54|469.62|467.22|0
1649763630000|2022-04-12 11:40:30|470.1|467.7|470.1|467.7|470.1|467.7|470.1|467.7|0
1649763640000|2022-04-12 11:40:40|470.27|467.87|470.27|467.87|470.27|467.87|470.27|467.87|0
1649763650000|2022-04-12 11:40:50|470.43|468.03|470.59|468.19|470.59|468.19|470.43|468.03|0
1649763660000|2022-04-12 11:41:00|470.43|468.03|470.43|468.03|470.43|468.03|470.27|467.87|0
1649763670000|2022-04-12 11:41:10|470.27|467.87|469.94|467.54|470.27|467.87|469.94|467.54|0
1649763680000|2022-04-12 11:41:20|469.86|467.46|469.78|467.38|469.86|467.46|469.78|467.38|0
1649763690000|2022-04-12 11:41:30|469.45|467.05|469.62|467.22|469.62|467.22|469.45|467.05|0
1649763700000|2022-04-12 11:41:40|469.45|467.05|469.13|466.73|469.45|467.05|469.13|466.73|0
1649763710000|2022-04-12 11:41:50|468.8|466.4|468.64|466.24|468.8|466.4|468.64|466.24|0
1649763720000|2022-04-12 11:42:00|468.48|466.08|468.8|466.4|468.8|466.4|468.48|466.08|0
1649763730000|2022-04-12 11:42:10|468.73|466.33|469.13|466.73|469.13|466.73|468.64|466.24|0
1649763740000|2022-04-12 11:42:20|469.29|466.89|469.13|466.73|469.45|467.05|469.13|466.73|0
1649763750000|2022-04-12 11:42:30|469.21|466.81|469.45|467.05|469.45|467.05|469.21|466.81|0
1649763760000|2022-04-12 11:42:40|469.62|467.22|469.62|467.22|469.62|467.22|469.45|467.05|0
1649763770000|2022-04-12 11:42:50|469.78|467.38|469.94|467.54|469.94|467.54|469.78|467.38|0
1649763780000|2022-04-12 11:43:00|469.78|467.38|469.86|467.46|469.86|467.46|469.78|467.38|0
1649763790000|2022-04-12 11:43:10|469.78|467.38|470.51|468.11|470.51|468.11|469.78|467.38|0
1649763800000|2022-04-12 11:43:20|470.75|468.35|470.67|468.27|470.75|468.35|470.43|468.03|0
1649763810000|2022-04-12 11:43:30|470.59|468.19|470.75|468.35|470.75|468.35|470.59|468.19|0
1649763820000|2022-04-12 11:43:40|470.84|468.44|471.08|468.68|471.08|468.68|470.84|468.44|0
1649763830000|2022-04-12 11:43:50|471.24|468.84|471.08|468.68|471.24|468.84|471.08|468.68|0
1649763840000|2022-04-12 11:44:00|470.91|468.51|470.59|468.19|470.91|468.51|470.59|468.19|0
1649763850000|2022-04-12 11:44:10|470.75|468.35|470.59|468.19|470.75|468.35|470.59|468.19|0
1649763860000|2022-04-12 11:44:20|470.51|468.11|470.59|468.19|470.75|468.35|470.51|468.11|0
1649763870000|2022-04-12 11:44:30|470.75|468.35|470.26|467.86|470.75|468.35|470.1|467.7|0
1649763880000|2022-04-12 11:44:40|470.1|467.7|469.29|466.89|470.26|467.86|469.29|466.89|0
1649763890000|2022-04-12 11:44:50|469.37|466.97|469.29|466.89|469.37|466.97|469.29|466.89|0
1649763900000|2022-04-12 11:45:00|469.13|466.73|468.97|466.57|469.13|466.73|468.97|466.57|0
1649763910000|2022-04-12 11:45:10|468.64|466.24|468.48|466.08|468.64|466.24|468.48|466.08|0
1649763920000|2022-04-12 11:45:20|468.64|466.24|468.8|466.4|468.8|466.4|468.64|466.24|0
1649763930000|2022-04-12 11:45:30|468.64|466.24|468.8|466.4|468.8|466.4|468.64|466.24|0
1649763960000|2022-04-12 11:46:00|468.97|466.57|468.8|466.4|468.97|466.57|468.8|466.4|0
1649763970000|2022-04-12 11:46:10|468.73|466.33|468.64|466.24|468.73|466.33|468.64|466.24|0
1649763980000|2022-04-12 11:46:20|468.97|466.57|468.97|466.57|468.97|466.57|468.97|466.57|0
1649764030000|2022-04-12 11:47:10|468.8|466.4|468.8|466.4|468.8|466.4|468.8|466.4|0
1649764040000|2022-04-12 11:47:20|468.64|466.24|468.64|466.24|468.64|466.24|468.64|466.24|0
1649764050000|2022-04-12 11:47:30|468.56|466.16|468.48|466.08|468.64|466.24|468.32|465.92|0
1649764070000|2022-04-12 11:47:50|468.15|465.75|468.32|465.92|468.32|465.92|468.15|465.75|0
1649764080000|2022-04-12 11:48:00|468.15|465.75|468.32|465.92|468.32|465.92|468.15|465.75|0
1649764100000|2022-04-12 11:48:20|468.64|466.24|468.64|466.24|468.64|466.24|468.56|466.16|0
1649764110000|2022-04-12 11:48:30|468.56|466.16|468.48|466.08|468.64|466.24|468.48|466.08|0
1649764120000|2022-04-12 11:48:40|468.32|465.92|468.48|466.08|468.64|466.24|468.32|465.92|0
1649764130000|2022-04-12 11:48:50|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1649764140000|2022-04-12 11:49:00|468.48|466.08|468.48|466.08|468.48|466.08|468.4|466|0
1649764150000|2022-04-12 11:49:10|468.32|465.92|468.48|466.08|468.48|466.08|468.32|465.92|0
1649764160000|2022-04-12 11:49:20|468.4|466|468.48|466.08|468.64|466.24|468.4|466|0
1649764170000|2022-04-12 11:49:30|468.64|466.24|468.64|466.24|468.64|466.24|468.64|466.24|0
1649764180000|2022-04-12 11:49:40|468.8|466.4|468.32|465.92|468.8|466.4|468.32|465.92|0
1649764190000|2022-04-12 11:49:50|468.48|466.08|468.64|466.24|468.64|466.24|468.48|466.08|0
1649764200000|2022-04-12 11:50:00|468.56|466.16|468.48|466.08|468.64|466.24|468.48|466.08|0
1649764210000|2022-04-12 11:50:10|468.64|466.24|468.48|466.08|468.64|466.24|468.48|466.08|0
1649764220000|2022-04-12 11:50:20|468.64|466.24|468.64|466.24|468.64|466.24|468.64|466.24|0
1649764230000|2022-04-12 11:50:30|468.8|466.4|468.8|466.4|468.8|466.4|468.8|466.4|0
1649764240000|2022-04-12 11:50:40|468.64|466.24|468.56|466.16|468.64|466.24|468.48|466.08|0
1649764250000|2022-04-12 11:50:50|468.64|466.24|468.64|466.24|468.64|466.24|468.48|466.08|0
1649764260000|2022-04-12 11:51:00|468.72|466.32|468.8|466.4|468.8|466.4|468.72|466.32|0
1649764270000|2022-04-12 11:51:10|468.64|466.24|468.48|466.08|468.64|466.24|468.48|466.08|0
1649764290000|2022-04-12 11:51:30|468.64|466.24|468.64|466.24|468.64|466.24|468.48|466.08|0
1649764310000|2022-04-12 11:51:50|468.56|466.16|468.64|466.24|468.64|466.24|468.48|466.08|0
1649764320000|2022-04-12 11:52:00|468.48|466.08|468.48|466.08|468.48|466.08|468.48|466.08|0
1649764330000|2022-04-12 11:52:10|468.64|466.24|468.64|466.24|468.64|466.24|468.64|466.24|0
1649764340000|2022-04-12 11:52:20|468.48|466.08|468.32|465.92|468.48|466.08|468.15|465.75|0
1649764350000|2022-04-12 11:52:30|468.31|465.91|468.31|465.91|468.31|465.91|468.31|465.91|0
1649764370000|2022-04-12 11:52:50|468.48|466.08|468.48|466.08|468.48|466.08|468.48|466.08|0
1649764380000|2022-04-12 11:53:00|468.31|465.91|468.31|465.91|468.31|465.91|468.31|465.91|0
1649764390000|2022-04-12 11:53:10|468.48|466.08|468.31|465.91|468.48|466.08|468.31|465.91|0
1649764400000|2022-04-12 11:53:20|468.48|466.08|468.48|466.08|468.48|466.08|468.48|466.08|0
1649764410000|2022-04-12 11:53:30|468.31|465.91|468.15|465.75|468.31|465.91|468.15|465.75|0
1649764440000|2022-04-12 11:54:00|467.83|465.43|467.83|465.43|467.83|465.43|467.83|465.43|0
1649764450000|2022-04-12 11:54:10|467.91|465.51|467.83|465.43|467.91|465.51|467.83|465.43|0
1649764460000|2022-04-12 11:54:20|468.15|465.75|468.15|465.75|468.15|465.75|468.15|465.75|0
1649764470000|2022-04-12 11:54:30|468.31|465.91|468.48|466.08|468.48|466.08|468.31|465.91|0
1649764480000|2022-04-12 11:54:40|468.56|466.16|468.64|466.24|468.64|466.24|468.56|466.16|0
1649764490000|2022-04-12 11:54:50|468.48|466.08|468.48|466.08|468.64|466.24|468.48|466.08|0
1649764500000|2022-04-12 11:55:00|468.64|466.24|468.8|466.4|468.8|466.4|468.64|466.24|0
1649764520000|2022-04-12 11:55:20|468.96|466.56|469.12|466.72|469.12|466.72|468.96|466.56|0
1649764530000|2022-04-12 11:55:30|468.96|466.56|468.8|466.4|468.96|466.56|468.8|466.4|0
1649764540000|2022-04-12 11:55:40|468.88|466.48|468.8|466.4|468.88|466.48|468.8|466.4|0
1649764550000|2022-04-12 11:55:50|468.88|466.48|468.8|466.4|468.88|466.48|468.8|466.4|0
1649764560000|2022-04-12 11:56:00|468.96|466.56|468.8|466.4|468.96|466.56|468.72|466.32|0
1649764580000|2022-04-12 11:56:20|468.72|466.32|468.64|466.24|468.72|466.32|468.64|466.24|0
1649764590000|2022-04-12 11:56:30|468.72|466.32|469.12|466.72|469.12|466.72|468.72|466.32|0
1649764600000|2022-04-12 11:56:40|469.29|466.89|469.29|466.89|469.29|466.89|469.29|466.89|0
1649764610000|2022-04-12 11:56:50|469.21|466.81|469.29|466.89|469.29|466.89|469.21|466.81|0
1649764620000|2022-04-12 11:57:00|469.12|466.72|468.88|466.48|469.12|466.72|468.8|466.4|0
1649764630000|2022-04-12 11:57:10|468.96|466.56|468.88|466.48|468.96|466.56|468.88|466.48|0
1649764640000|2022-04-12 11:57:20|468.96|466.56|468.96|466.56|468.96|466.56|468.96|466.56|0
1649764650000|2022-04-12 11:57:30|469.12|466.72|468.96|466.56|469.12|466.72|468.96|466.56|0
1649764660000|2022-04-12 11:57:40|468.8|466.4|468.8|466.4|468.8|466.4|468.8|466.4|0
1649764670000|2022-04-12 11:57:50|468.64|466.24|468.64|466.24|468.64|466.24|468.64|466.24|0
1649764680000|2022-04-12 11:58:00|468.8|466.4|468.64|466.24|468.8|466.4|468.64|466.24|0
1649764690000|2022-04-12 11:58:10|468.8|466.4|468.8|466.4|468.8|466.4|468.8|466.4|0
1649764700000|2022-04-12 11:58:20|468.96|466.56|468.96|466.56|468.96|466.56|468.96|466.56|0
1649764710000|2022-04-12 11:58:30|468.64|466.24|468.31|465.91|468.64|466.24|468.31|465.91|0
1649764730000|2022-04-12 11:58:50|468.15|465.75|468.15|465.75|468.23|465.83|468.15|465.75|0
1649764740000|2022-04-12 11:59:00|468.31|465.91|468.31|465.91|468.31|465.91|468.31|465.91|0
1649764750000|2022-04-12 11:59:10|468.47|466.07|468.64|466.24|468.64|466.24|468.47|466.07|0
1649764760000|2022-04-12 11:59:20|468.56|466.16|468.31|465.91|468.56|466.16|468.31|465.91|0
1649764770000|2022-04-12 11:59:30|467.99|465.59|467.99|465.59|467.99|465.59|467.99|465.59|0
1649764780000|2022-04-12 11:59:40|467.83|465.43|467.99|465.59|467.99|465.59|467.83|465.43|0
1649764790000|2022-04-12 11:59:50|468.15|465.75|467.99|465.59|468.15|465.75|467.99|465.59|0
1649764800000|2022-04-12 12:00:00|467.83|465.43|467.83|465.43|467.83|465.43|467.83|465.43|0
1649764810000|2022-04-12 12:00:10|467.99|465.59|467.99|465.59|467.99|465.59|467.99|465.59|0
1649764820000|2022-04-12 12:00:20|468.15|465.75|468.47|466.07|468.47|466.07|468.15|465.75|0
1649764830000|2022-04-12 12:00:30|468.31|465.91|467.99|465.59|468.31|465.91|467.99|465.59|0
1649764840000|2022-04-12 12:00:40|467.91|465.51|467.83|465.43|467.91|465.51|467.83|465.43|0
1649764850000|2022-04-12 12:00:50|467.99|465.59|467.99|465.59|467.99|465.59|467.99|465.59|0
1649764860000|2022-04-12 12:01:00|468.15|465.75|468.31|465.91|468.31|465.91|468.15|465.75|0
1649764870000|2022-04-12 12:01:10|468.47|466.07|468.64|466.24|468.64|466.24|468.47|466.07|0
1649764880000|2022-04-12 12:01:20|468.47|466.07|468.64|466.24|468.8|466.4|468.47|466.07|0
1649764890000|2022-04-12 12:01:30|468.47|466.07|468.64|466.24|468.64|466.24|468.47|466.07|0
1649764900000|2022-04-12 12:01:40|468.8|466.4|468.8|466.4|468.8|466.4|468.8|466.4|0
1649764910000|2022-04-12 12:01:50|468.96|466.56|468.96|466.56|468.96|466.56|468.96|466.56|0
1649764920000|2022-04-12 12:02:00|469.12|466.72|469.21|466.81|469.28|466.88|469.12|466.72|0
1649764930000|2022-04-12 12:02:10|469.28|466.88|469.28|466.88|469.28|466.88|468.96|466.56|0
1649764940000|2022-04-12 12:02:20|469.12|466.72|468.8|466.4|469.12|466.72|468.8|466.4|0
1649764950000|2022-04-12 12:02:30|468.64|466.24|468.8|466.4|468.8|466.4|468.64|466.24|0
1649764960000|2022-04-12 12:02:40|468.96|466.56|469.12|466.72|469.28|466.88|468.96|466.56|0
1649764970000|2022-04-12 12:02:50|469.28|466.88|468.96|466.56|469.28|466.88|468.96|466.56|0
1649764980000|2022-04-12 12:03:00|469.04|466.64|469.12|466.72|469.12|466.72|469.04|466.64|0
1649764990000|2022-04-12 12:03:10|468.96|466.56|468.96|466.56|468.96|466.56|468.96|466.56|0
1649765000000|2022-04-12 12:03:20|469.12|466.72|468.64|466.24|469.28|466.88|468.64|466.24|0
1649765010000|2022-04-12 12:03:30|468.8|466.4|468.8|466.4|468.8|466.4|468.64|466.24|0
1649765020000|2022-04-12 12:03:40|468.64|466.24|468.64|466.24|468.8|466.4|468.64|466.24|0
1649765040000|2022-04-12 12:04:00|468.47|466.07|468.96|466.56|468.96|466.56|468.47|466.07|0
1649765050000|2022-04-12 12:04:10|468.64|466.24|468.47|466.07|468.64|466.24|468.47|466.07|0
1649765060000|2022-04-12 12:04:20|468.15|465.75|468.15|465.75|468.15|465.75|468.15|465.75|0
1649765080000|2022-04-12 12:04:40|468.31|465.91|468.31|465.91|468.31|465.91|468.31|465.91|0
1649765090000|2022-04-12 12:04:50|468.15|465.75|467.99|465.59|468.15|465.75|467.82|465.42|0
1649765100000|2022-04-12 12:05:00|467.82|465.42|467.82|465.42|467.99|465.59|467.82|465.42|0
1649765120000|2022-04-12 12:05:20|466.69|464.29|466.37|463.97|466.69|464.29|466.37|463.97|0
1649765130000|2022-04-12 12:05:30|466.45|464.05|466.37|463.97|466.45|464.05|466.37|463.97|0
1649765140000|2022-04-12 12:05:40|466.53|464.13|466.21|463.81|466.53|464.13|466.21|463.81|0
1649765150000|2022-04-12 12:05:50|466.37|463.97|466.69|464.29|466.69|464.29|466.37|463.97|0
1649765160000|2022-04-12 12:06:00|466.78|464.38|466.37|463.97|467.02|464.62|466.37|463.97|0
1649765170000|2022-04-12 12:06:10|466.21|463.81|466.05|463.65|466.37|463.97|466.05|463.65|0
1649765180000|2022-04-12 12:06:20|465.72|463.32|465.88|463.48|465.88|463.48|465.72|463.32|0
1649765190000|2022-04-12 12:06:30|466.04|463.64|465.72|463.32|466.04|463.64|465.72|463.32|0
1649765200000|2022-04-12 12:06:40|465.56|463.16|465.56|463.16|465.56|463.16|465.56|463.16|0
1649765210000|2022-04-12 12:06:50|466.04|463.64|466.04|463.64|466.04|463.64|466.04|463.64|0
1649765220000|2022-04-12 12:07:00|465.88|463.48|466.04|463.64|466.04|463.64|465.88|463.48|0
1649765230000|2022-04-12 12:07:10|465.97|463.57|465.56|463.16|465.97|463.57|465.56|463.16|0
1649765240000|2022-04-12 12:07:20|465.4|463|465.56|463.16|465.56|463.16|465.4|463|0
1649765250000|2022-04-12 12:07:30|465.4|463|465.4|463|465.4|463|465.24|462.84|0
1649765260000|2022-04-12 12:07:40|465.72|463.32|466.04|463.64|466.04|463.64|465.56|463.16|0
1649765270000|2022-04-12 12:07:50|465.88|463.48|465.72|463.32|465.88|463.48|465.72|463.32|0
1649765280000|2022-04-12 12:08:00|465.56|463.16|465.72|463.32|465.72|463.32|465.48|463.08|0
1649765290000|2022-04-12 12:08:10|465.88|463.48|465.88|463.48|465.88|463.48|465.72|463.32|0
1649765310000|2022-04-12 12:08:30|465.4|463|465.4|463|465.4|463|465.4|463|0
1649765320000|2022-04-12 12:08:40|465.24|462.84|465.08|462.68|465.4|463|465.08|462.68|0
1649765330000|2022-04-12 12:08:50|464.91|462.51|464.91|462.51|464.91|462.51|464.91|462.51|0
1649765340000|2022-04-12 12:09:00|465.08|462.68|464.91|462.51|465.08|462.68|464.91|462.51|0
1649765350000|2022-04-12 12:09:10|465.08|462.68|465.16|462.76|465.16|462.76|465.08|462.68|0
1649765360000|2022-04-12 12:09:20|465.08|462.68|464.91|462.51|465.08|462.68|464.91|462.51|0
1649765370000|2022-04-12 12:09:30|465.08|462.68|464.91|462.51|465.08|462.68|464.91|462.51|0
1649765380000|2022-04-12 12:09:40|465.08|462.68|464.91|462.51|465.08|462.68|464.91|462.51|0
1649765390000|2022-04-12 12:09:50|464.75|462.35|464.91|462.51|464.91|462.51|464.59|462.19|0
1649765400000|2022-04-12 12:10:00|465.08|462.68|465.07|462.67|465.08|462.68|464.91|462.51|0
1649765410000|2022-04-12 12:10:10|465.24|462.84|465.07|462.67|465.24|462.84|465.07|462.67|0
1649765430000|2022-04-12 12:10:30|464.91|462.51|464.91|462.51|464.91|462.51|464.91|462.51|0
1649765440000|2022-04-12 12:10:40|465.07|462.67|465.07|462.67|465.24|462.84|465.07|462.67|0
1649765450000|2022-04-12 12:10:50|464.91|462.51|464.75|462.35|464.91|462.51|464.59|462.19|0
1649765460000|2022-04-12 12:11:00|464.91|462.51|464.75|462.35|464.91|462.51|464.59|462.19|0
1649765470000|2022-04-12 12:11:10|464.91|462.51|465.07|462.67|465.07|462.67|464.91|462.51|0
1649765480000|2022-04-12 12:11:20|465|462.6|465.16|462.76|465.16|462.76|465|462.6|0
1649765490000|2022-04-12 12:11:30|465.07|462.67|465.07|462.67|465.07|462.67|465.07|462.67|0
1649765510000|2022-04-12 12:11:50|465.24|462.84|464.91|462.51|465.24|462.84|464.91|462.51|0
1649765520000|2022-04-12 12:12:00|465.07|462.67|465.07|462.67|465.07|462.67|465.07|462.67|0
1649765530000|2022-04-12 12:12:10|465.24|462.84|465.4|463|465.4|463|465.24|462.84|0
1649765540000|2022-04-12 12:12:20|465.56|463.16|465.56|463.16|465.56|463.16|465.56|463.16|0
1649765550000|2022-04-12 12:12:30|465.72|463.32|465.72|463.32|465.72|463.32|465.72|463.32|0
1649765560000|2022-04-12 12:12:40|465.4|463|465.4|463|465.4|463|465.4|463|0
1649765570000|2022-04-12 12:12:50|465.24|462.84|465.07|462.67|465.24|462.84|465.07|462.67|0
1649765580000|2022-04-12 12:13:00|465.24|462.84|465.4|463|465.4|463|465.24|462.84|0
1649765590000|2022-04-12 12:13:10|465.24|462.84|465.24|462.84|465.24|462.84|465.24|462.84|0
1649765600000|2022-04-12 12:13:20|465.07|462.67|465.24|462.84|465.24|462.84|465.07|462.67|0
1649765610000|2022-04-12 12:13:30|465.4|463|465.4|463|465.4|463|465.4|463|0
1649765620000|2022-04-12 12:13:40|465.24|462.84|465.24|462.84|465.24|462.84|465.24|462.84|0
1649765630000|2022-04-12 12:13:50|465.07|462.67|465.07|462.67|465.07|462.67|465.07|462.67|0
1649765640000|2022-04-12 12:14:00|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1649765650000|2022-04-12 12:14:10|464.59|462.19|464.91|462.51|464.91|462.51|464.59|462.19|0
1649765660000|2022-04-12 12:14:20|465.07|462.67|465.07|462.67|465.07|462.67|464.91|462.51|0
1649765680000|2022-04-12 12:14:40|465|462.6|465.07|462.67|465.07|462.67|464.91|462.51|0
1649765690000|2022-04-12 12:14:50|464.91|462.51|464.91|462.51|464.91|462.51|464.91|462.51|0
1649765700000|2022-04-12 12:15:00|465.07|462.67|465.07|462.67|465.07|462.67|465.07|462.67|0
1649765710000|2022-04-12 12:15:10|465.23|462.83|465.4|463|465.4|463|465.23|462.83|0
1649765720000|2022-04-12 12:15:20|465.32|462.92|465.4|463|465.4|463|465.32|462.92|0
1649765730000|2022-04-12 12:15:30|465.56|463.16|465.4|463|465.56|463.16|465.4|463|0
1649765750000|2022-04-12 12:15:50|465.23|462.83|465.23|462.83|465.4|463|465.23|462.83|0
1649765760000|2022-04-12 12:16:00|465.32|462.92|465.4|463|465.4|463|465.32|462.92|0
1649765780000|2022-04-12 12:16:20|465.23|462.83|465.23|462.83|465.23|462.83|465.23|462.83|0
1649765810000|2022-04-12 12:16:50|465.32|462.92|465.23|462.83|465.32|462.92|465.23|462.83|0
1649765820000|2022-04-12 12:17:00|465.07|462.67|465.07|462.67|465.07|462.67|465.07|462.67|0
1649765840000|2022-04-12 12:17:20|464.91|462.51|464.91|462.51|464.91|462.51|464.91|462.51|0
1649765850000|2022-04-12 12:17:30|465.07|462.67|465.07|462.67|465.07|462.67|465.07|462.67|0
1649765860000|2022-04-12 12:17:40|464.91|462.51|464.75|462.35|464.91|462.51|464.75|462.35|0
1649765870000|2022-04-12 12:17:50|464.91|462.51|464.99|462.59|464.99|462.59|464.91|462.51|0
1649765880000|2022-04-12 12:18:00|464.91|462.51|464.59|462.19|464.91|462.51|464.59|462.19|0
1649765890000|2022-04-12 12:18:10|464.75|462.35|465.07|462.67|465.07|462.67|464.75|462.35|0
1649765900000|2022-04-12 12:18:20|465.39|462.99|465.56|463.16|465.56|463.16|465.39|462.99|0
1649765910000|2022-04-12 12:18:30|465.48|463.08|465.56|463.16|465.56|463.16|465.48|463.08|0
1649765920000|2022-04-12 12:18:40|465.72|463.32|465.72|463.32|465.72|463.32|465.72|463.32|0
1649765950000|2022-04-12 12:19:10|465.56|463.16|465.56|463.16|465.72|463.32|465.56|463.16|0
1649765960000|2022-04-12 12:19:20|465.64|463.24|465.64|463.24|465.64|463.24|465.56|463.16|0
1649765970000|2022-04-12 12:19:30|465.56|463.16|465.56|463.16|465.56|463.16|465.56|463.16|0
1649765980000|2022-04-12 12:19:40|465.72|463.32|466.04|463.64|466.04|463.64|465.72|463.32|0
1649765990000|2022-04-12 12:19:50|466.12|463.72|466.04|463.64|466.12|463.72|466.04|463.64|0
1649766000000|2022-04-12 12:20:00|465.88|463.48|465.56|463.16|465.88|463.48|465.56|463.16|0
1649766010000|2022-04-12 12:20:10|465.72|463.32|465.88|463.48|465.88|463.48|465.72|463.32|0
1649766020000|2022-04-12 12:20:20|465.72|463.32|465.88|463.48|465.88|463.48|465.72|463.32|0
1649766030000|2022-04-12 12:20:30|465.72|463.32|465.88|463.48|465.88|463.48|465.72|463.32|0
1649766040000|2022-04-12 12:20:40|465.72|463.32|465.72|463.32|465.72|463.32|465.72|463.32|0
1649766050000|2022-04-12 12:20:50|465.56|463.16|465.56|463.16|465.56|463.16|465.56|463.16|0
1649766060000|2022-04-12 12:21:00|465.39|462.99|465.39|462.99|465.39|462.99|465.23|462.83|0
1649766070000|2022-04-12 12:21:10|465.48|463.08|465.39|462.99|465.48|463.08|465.39|462.99|0
1649766080000|2022-04-12 12:21:20|465.56|463.16|465.39|462.99|465.56|463.16|465.39|462.99|0
1649766090000|2022-04-12 12:21:30|465.56|463.16|465.56|463.16|465.56|463.16|465.56|463.16|0
1649766100000|2022-04-12 12:21:40|465.39|462.99|465.39|462.99|465.39|462.99|465.23|462.83|0
1649766110000|2022-04-12 12:21:50|465.55|463.15|465.55|463.15|465.55|463.15|465.55|463.15|0
1649766120000|2022-04-12 12:22:00|465.39|462.99|465.72|463.32|465.72|463.32|465.39|462.99|0
1649766130000|2022-04-12 12:22:10|465.64|463.24|465.64|463.24|465.64|463.24|465.55|463.15|0
1649766140000|2022-04-12 12:22:20|465.72|463.32|465.96|463.56|465.96|463.56|465.72|463.32|0
1649766150000|2022-04-12 12:22:30|466.04|463.64|466.2|463.8|466.2|463.8|466.04|463.64|0
1649766160000|2022-04-12 12:22:40|466.36|463.96|466.36|463.96|466.36|463.96|466.36|463.96|0
1649766170000|2022-04-12 12:22:50|466.2|463.8|466.2|463.8|466.2|463.8|466.2|463.8|0
1649766180000|2022-04-12 12:23:00|466.28|463.88|466.36|463.96|466.36|463.96|466.2|463.8|0
1649766190000|2022-04-12 12:23:10|466.2|463.8|466.36|463.96|466.36|463.96|466.2|463.8|0
1649766200000|2022-04-12 12:23:20|466.2|463.8|466.2|463.8|466.2|463.8|466.04|463.64|0
1649766220000|2022-04-12 12:23:40|466.04|463.64|466.36|463.96|466.36|463.96|466.04|463.64|0
1649766230000|2022-04-12 12:23:50|466.2|463.8|466.36|463.96|466.36|463.96|466.2|463.8|0
1649766240000|2022-04-12 12:24:00|466.2|463.8|466.36|463.96|466.36|463.96|466.2|463.8|0
1649766250000|2022-04-12 12:24:10|466.2|463.8|466.45|464.05|466.52|464.12|466.2|463.8|0
1649766260000|2022-04-12 12:24:20|466.52|464.12|466.36|463.96|466.52|464.12|466.36|463.96|0
1649766270000|2022-04-12 12:24:30|466.52|464.12|466.2|463.8|466.52|464.12|466.2|463.8|0
1649766280000|2022-04-12 12:24:40|466.28|463.88|466.2|463.8|466.28|463.88|466.04|463.64|0
1649766290000|2022-04-12 12:24:50|466.04|463.64|466.04|463.64|466.2|463.8|466.04|463.64|0
1649766300000|2022-04-12 12:25:00|465.96|463.56|466.04|463.64|466.04|463.64|465.96|463.56|0
1649766310000|2022-04-12 12:25:10|466.2|463.8|466.2|463.8|466.2|463.8|466.2|463.8|0
1649766320000|2022-04-12 12:25:20|466.36|463.96|466.52|464.12|466.52|464.12|466.36|463.96|0
1649766330000|2022-04-12 12:25:30|466.45|464.05|466.52|464.12|466.52|464.12|466.36|463.96|0
1649766340000|2022-04-12 12:25:40|466.36|463.96|466.52|464.12|466.52|464.12|466.36|463.96|0
1649766350000|2022-04-12 12:25:50|466.68|464.28|466.85|464.45|466.85|464.45|466.68|464.28|0
1649766360000|2022-04-12 12:26:00|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1649766400000|2022-04-12 12:26:40|468.5|466.1|468.5|466.1|468.5|466.1|468.5|466.1|0
1649766410000|2022-04-12 12:26:50|468.34|465.94|468.34|465.94|468.34|465.94|468.34|465.94|0
1649766420000|2022-04-12 12:27:00|468.18|465.78|468.02|465.62|468.18|465.78|468.02|465.62|0
1649766430000|2022-04-12 12:27:10|468.18|465.78|468.02|465.62|468.18|465.78|468.02|465.62|0
1649766440000|2022-04-12 12:27:20|468.18|465.78|468.34|465.94|468.34|465.94|468.18|465.78|0
1649766450000|2022-04-12 12:27:30|467.21|464.81|467.21|464.81|467.21|464.81|467.05|464.65|0
1649766460000|2022-04-12 12:27:40|467.05|464.65|467.05|464.65|467.21|464.81|467.05|464.65|0
1649766470000|2022-04-12 12:27:50|467.13|464.73|466.57|464.17|467.21|464.81|466.57|464.17|0
1649766480000|2022-04-12 12:28:00|466.89|464.49|466.57|464.17|466.89|464.49|466.57|464.17|0
1649766490000|2022-04-12 12:28:10|466.73|464.33|466.57|464.17|466.73|464.33|466.57|464.17|0
1649766500000|2022-04-12 12:28:20|466.41|464.01|466.41|464.01|466.41|464.01|466.41|464.01|0
1649766510000|2022-04-12 12:28:30|466.49|464.09|466.41|464.01|466.49|464.09|466.41|464.01|0
1649766520000|2022-04-12 12:28:40|466.24|463.84|466.41|464.01|466.41|464.01|466.24|463.84|0
1649766540000|2022-04-12 12:29:00|466.57|464.17|467.29|464.89|467.29|464.89|466.57|464.17|0
1649766550000|2022-04-12 12:29:10|467.69|465.29|467.86|465.46|467.94|465.54|467.69|465.29|0
1649766560000|2022-04-12 12:29:20|468.02|465.62|468.02|465.62|468.18|465.78|468.02|465.62|0
1649766570000|2022-04-12 12:29:30|468.18|465.78|468.02|465.62|468.18|465.78|468.02|465.62|0
1649766580000|2022-04-12 12:29:40|468.26|465.86|468.18|465.78|468.26|465.86|468.02|465.62|0
1649766590000|2022-04-12 12:29:50|468.34|465.94|468.5|466.1|468.5|466.1|468.34|465.94|0
1649766600000|2022-04-12 12:30:00|463.03|460.63|460.63|458.23|463.03|460.63|460.63|458.23|0
1649766610000|2022-04-12 12:30:10|459.35|456.95|459.19|456.79|461.35|458.95|458.56|456.16|0
1649766620000|2022-04-12 12:30:20|458.71|456.31|459.12|456.72|459.12|456.72|457.28|454.88|0
1649766630000|2022-04-12 12:30:30|459.99|457.59|457.28|454.88|459.99|457.59|457.28|454.88|0
1649766640000|2022-04-12 12:30:40|455.9|453.5|458.63|456.23|458.63|456.23|455.9|453.5|0
1649766650000|2022-04-12 12:30:50|457.92|455.52|456.89|454.49|458.95|456.55|456.89|454.49|0
1649766660000|2022-04-12 12:31:00|456.1|453.7|456.1|453.7|456.41|454.01|455.94|453.54|0
1649766670000|2022-04-12 12:31:10|456.89|454.49|457.68|455.28|457.68|455.28|456.81|454.41|0
1649766680000|2022-04-12 12:31:20|458|455.6|454.5|452.1|458.16|455.76|454.5|452.1|0
1649766690000|2022-04-12 12:31:30|454.34|451.94|455.62|453.22|455.62|453.22|454.34|451.94|0
1649766700000|2022-04-12 12:31:40|455.78|453.38|454.02|451.62|456.1|453.7|454.02|451.62|0
1649766710000|2022-04-12 12:31:50|453.54|451.14|454.9|452.5|454.9|452.5|453.54|451.14|0
1649766720000|2022-04-12 12:32:00|455.3|452.9|454.18|451.78|455.3|452.9|454.18|451.78|0
1649766730000|2022-04-12 12:32:10|454.02|451.62|453.7|451.3|454.02|451.62|453.7|451.3|0
1649766740000|2022-04-12 12:32:20|452.27|449.87|451.95|449.55|452.27|449.87|451.79|449.39|0
1649766750000|2022-04-12 12:32:30|451.79|449.39|450.84|448.44|451.79|449.39|450.84|448.44|0
1649766760000|2022-04-12 12:32:40|451|448.6|451.32|448.92|451.56|449.16|450.84|448.44|0
1649766770000|2022-04-12 12:32:50|451.16|448.76|452.27|449.87|452.27|449.87|451.16|448.76|0
1649766780000|2022-04-12 12:33:00|452.75|450.35|451.48|449.08|452.75|450.35|451.48|449.08|0
1649766790000|2022-04-12 12:33:10|451.16|448.76|450.84|448.44|451.16|448.76|450.52|448.12|0
1649766800000|2022-04-12 12:33:20|451|448.6|450.92|448.52|451|448.6|450.68|448.28|0
1649766810000|2022-04-12 12:33:30|450.84|448.44|451|448.6|451|448.6|450.84|448.44|0
1649766820000|2022-04-12 12:33:40|450.68|448.28|450.36|447.96|451.16|448.76|450.36|447.96|0
1649766830000|2022-04-12 12:33:50|448.94|446.54|448.78|446.38|449.41|447.01|448.78|446.38|0
1649766840000|2022-04-12 12:34:00|448.62|446.22|449.09|446.69|449.09|446.69|448.62|446.22|0
1649766850000|2022-04-12 12:34:10|448.15|445.75|448.78|446.38|448.78|446.38|448.15|445.75|0
1649766860000|2022-04-12 12:34:20|448.94|446.54|449.57|447.17|449.57|447.17|448.94|446.54|0
1649766870000|2022-04-12 12:34:30|448.78|446.38|448.62|446.22|448.78|446.38|448.46|446.06|0
1649766880000|2022-04-12 12:34:40|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1649766890000|2022-04-12 12:34:50|448.46|446.06|447.99|445.59|448.46|446.06|447.99|445.59|0
1649766900000|2022-04-12 12:35:00|448.3|445.9|449.09|446.69|449.09|446.69|448.3|445.9|0
1649766910000|2022-04-12 12:35:10|449.25|446.85|449.89|447.49|449.89|447.49|449.09|446.69|0
1649766920000|2022-04-12 12:35:20|450.05|447.65|450.05|447.65|450.05|447.65|449.89|447.49|0
1649766930000|2022-04-12 12:35:30|450.2|447.8|449.97|447.57|450.36|447.96|449.97|447.57|0
1649766940000|2022-04-12 12:35:40|449.73|447.33|449.25|446.85|449.81|447.41|449.25|446.85|0
1649766950000|2022-04-12 12:35:50|449.41|447.01|450.05|447.65|450.05|447.65|449.41|447.01|0
1649766960000|2022-04-12 12:36:00|449.41|447.01|450.05|447.65|450.05|447.65|449.41|447.01|0
1649766970000|2022-04-12 12:36:10|450.68|448.28|450.52|448.12|450.68|448.28|450.52|448.12|0
1649766980000|2022-04-12 12:36:20|450.68|448.28|451|448.6|451|448.6|450.68|448.28|0
1649766990000|2022-04-12 12:36:30|450.84|448.44|450.84|448.44|451.16|448.76|450.84|448.44|0
1649767000000|2022-04-12 12:36:40|451.32|448.92|451|448.6|451.32|448.92|450.84|448.44|0
1649767010000|2022-04-12 12:36:50|451.32|448.92|450.52|448.12|451.32|448.92|450.52|448.12|0
1649767020000|2022-04-12 12:37:00|450.68|448.28|451|448.6|451|448.6|450.68|448.28|0
1649767030000|2022-04-12 12:37:10|451.16|448.76|451.47|449.07|451.79|449.39|451.16|448.76|0
1649767040000|2022-04-12 12:37:20|451.79|449.39|451.63|449.23|451.79|449.39|451.47|449.07|0
1649767050000|2022-04-12 12:37:30|451.79|449.39|451.79|449.39|451.95|449.55|451.79|449.39|0
1649767060000|2022-04-12 12:37:40|451.95|449.55|452.11|449.71|452.11|449.71|451.95|449.55|0
1649767070000|2022-04-12 12:37:50|452.27|449.87|452.19|449.79|452.27|449.87|452.19|449.79|0
1649767080000|2022-04-12 12:38:00|451.79|449.39|451.4|449|451.79|449.39|451.24|448.84|0
1649767090000|2022-04-12 12:38:10|451.47|449.07|451.63|449.23|451.63|449.23|451.47|449.07|0
1649767100000|2022-04-12 12:38:20|451.79|449.39|452.11|449.71|452.11|449.71|451.79|449.39|0
1649767110000|2022-04-12 12:38:30|451.47|449.07|451.47|449.07|451.79|449.39|451.47|449.07|0
1649767120000|2022-04-12 12:38:40|451.31|448.91|451.31|448.91|451.31|448.91|451.31|448.91|0
1649767130000|2022-04-12 12:38:50|451.16|448.76|451.56|449.16|451.56|449.16|451.16|448.76|0
1649767140000|2022-04-12 12:39:00|451.47|449.07|450.84|448.44|451.47|449.07|450.84|448.44|0
1649767150000|2022-04-12 12:39:10|451.16|448.76|451.79|449.39|451.79|449.39|451.16|448.76|0
1649767160000|2022-04-12 12:39:20|451.47|449.07|451|448.6|451.47|449.07|451|448.6|0
1649767170000|2022-04-12 12:39:30|451.31|448.91|451|448.6|451.31|448.91|450.84|448.44|0
1649767180000|2022-04-12 12:39:40|450.84|448.44|451.16|448.76|451.16|448.76|450.84|448.44|0
1649767190000|2022-04-12 12:39:50|450.84|448.44|450.52|448.12|450.84|448.44|450.52|448.12|0
1649767200000|2022-04-12 12:40:00|450.68|448.28|450.52|448.12|450.68|448.28|450.52|448.12|0
1649767210000|2022-04-12 12:40:10|450.68|448.28|450.52|448.12|450.68|448.28|450.52|448.12|0
1649767220000|2022-04-12 12:40:20|450.68|448.28|451|448.6|451|448.6|450.68|448.28|0
1649767230000|2022-04-12 12:40:30|450.84|448.44|450.68|448.28|451.15|448.75|450.68|448.28|0
1649767240000|2022-04-12 12:40:40|450.76|448.36|450.68|448.28|450.76|448.36|450.52|448.12|0
1649767250000|2022-04-12 12:40:50|449.57|447.17|449.73|447.33|449.89|447.49|449.57|447.17|0
1649767260000|2022-04-12 12:41:00|449.57|447.17|449.57|447.17|449.57|447.17|449.57|447.17|0
1649767270000|2022-04-12 12:41:10|449.73|447.33|449.73|447.33|449.73|447.33|449.73|447.33|0
1649767280000|2022-04-12 12:41:20|450.04|447.64|450.76|448.36|450.76|448.36|450.04|447.64|0
1649767290000|2022-04-12 12:41:30|450.36|447.96|450.04|447.64|450.36|447.96|450.04|447.64|0
1649767300000|2022-04-12 12:41:40|450.2|447.8|450.2|447.8|450.2|447.8|450.04|447.64|0
1649767310000|2022-04-12 12:41:50|450.13|447.73|450.2|447.8|450.2|447.8|450.04|447.64|0
1649767320000|2022-04-12 12:42:00|450.04|447.64|449.57|447.17|450.04|447.64|449.57|447.17|0
1649767330000|2022-04-12 12:42:10|449.88|447.48|450.04|447.64|450.2|447.8|449.88|447.48|0
1649767340000|2022-04-12 12:42:20|450.2|447.8|449.73|447.33|450.2|447.8|449.73|447.33|0
1649767350000|2022-04-12 12:42:30|449.57|447.17|449.57|447.17|449.57|447.17|449.57|447.17|0
1649767360000|2022-04-12 12:42:40|449.73|447.33|449.73|447.33|449.73|447.33|449.73|447.33|0
1649767370000|2022-04-12 12:42:50|449.57|447.17|449.09|446.69|449.57|447.17|449.09|446.69|0
1649767380000|2022-04-12 12:43:00|448.93|446.53|448.93|446.53|449.09|446.69|448.93|446.53|0
1649767390000|2022-04-12 12:43:10|448.14|445.74|447.67|445.27|448.14|445.74|447.67|445.27|0
1649767400000|2022-04-12 12:43:20|447.51|445.11|447.35|444.95|447.51|445.11|447.35|444.95|0
1649767410000|2022-04-12 12:43:30|447.19|444.79|446.72|444.32|447.19|444.79|446.72|444.32|0
1649767420000|2022-04-12 12:43:40|446.4|444|446.4|444|446.4|444|446.25|443.85|0
1649767430000|2022-04-12 12:43:50|446.25|443.85|445.77|443.37|446.25|443.85|445.77|443.37|0
1649767440000|2022-04-12 12:44:00|445.46|443.06|444.98|442.58|445.46|443.06|444.83|442.43|0
1649767450000|2022-04-12 12:44:10|445.14|442.74|444.51|442.11|445.14|442.74|444.51|442.11|0
1649767460000|2022-04-12 12:44:20|444.98|442.58|444.35|441.95|444.98|442.58|444.35|441.95|0
1649767470000|2022-04-12 12:44:30|444.51|442.11|444.59|442.19|444.59|442.19|444.51|442.11|0
1649767480000|2022-04-12 12:44:40|444.67|442.27|444.98|442.58|444.98|442.58|444.67|442.27|0
1649767490000|2022-04-12 12:44:50|445.14|442.74|445.46|443.06|445.46|443.06|445.14|442.74|0
1649767500000|2022-04-12 12:45:00|445.22|442.82|444.67|442.27|445.22|442.82|444.67|442.27|0
1649767510000|2022-04-12 12:45:10|444.51|442.11|444.98|442.58|444.98|442.58|444.51|442.11|0
1649767520000|2022-04-12 12:45:20|445.14|442.74|444.67|442.27|445.14|442.74|444.67|442.27|0
1649767530000|2022-04-12 12:45:30|444.35|441.95|443.88|441.48|444.35|441.95|443.73|441.33|0
1649767540000|2022-04-12 12:45:40|444.04|441.64|443.88|441.48|444.04|441.64|443.88|441.48|0
1649767550000|2022-04-12 12:45:50|444.2|441.8|444.35|441.95|444.35|441.95|444.2|441.8|0
1649767560000|2022-04-12 12:46:00|444.04|441.64|444.51|442.11|444.51|442.11|444.04|441.64|0
1649767570000|2022-04-12 12:46:10|444.35|441.95|443.72|441.32|444.35|441.95|443.72|441.32|0
1649767580000|2022-04-12 12:46:20|443.57|441.17|442.94|440.54|443.57|441.17|442.94|440.54|0
1649767590000|2022-04-12 12:46:30|442.78|440.38|442.94|440.54|442.94|440.54|442.63|440.23|0
1649767600000|2022-04-12 12:46:40|443.1|440.7|443.72|441.32|443.72|441.32|442.94|440.54|0
1649767610000|2022-04-12 12:46:50|443.57|441.17|443.1|440.7|443.72|441.32|443.1|440.7|0
1649767620000|2022-04-12 12:47:00|442.94|440.54|443.25|440.85|443.25|440.85|442.94|440.54|0
1649767630000|2022-04-12 12:47:10|442.94|440.54|443.1|440.7|443.1|440.7|442.94|440.54|0
1649767640000|2022-04-12 12:47:20|443.25|440.85|443.25|440.85|443.25|440.85|443.18|440.78|0
1649767650000|2022-04-12 12:47:30|442.94|440.54|442.78|440.38|442.94|440.54|442.78|440.38|0
1649767660000|2022-04-12 12:47:40|442.47|440.07|443.1|440.7|443.1|440.7|442.31|439.91|0
1649767670000|2022-04-12 12:47:50|442.78|440.38|442.31|439.91|442.78|440.38|442.31|439.91|0
1649767680000|2022-04-12 12:48:00|442.62|440.22|442.47|440.07|442.62|440.22|442.47|440.07|0
1649767690000|2022-04-12 12:48:10|442.15|439.75|442.31|439.91|442.31|439.91|442.15|439.75|0
1649767700000|2022-04-12 12:48:20|442.24|439.84|442.15|439.75|442.24|439.84|442.15|439.75|0
1649767710000|2022-04-12 12:48:30|442.31|439.91|442.15|439.75|442.31|439.91|442.15|439.75|0
1649767720000|2022-04-12 12:48:40|442.24|439.84|442.31|439.91|442.31|439.91|442.15|439.75|0
1649767730000|2022-04-12 12:48:50|442.15|439.75|441.84|439.44|442.15|439.75|441.84|439.44|0
1649767740000|2022-04-12 12:49:00|441.37|438.97|440.9|438.5|441.37|438.97|440.9|438.5|0
1649767750000|2022-04-12 12:49:10|441.06|438.66|441.06|438.66|441.21|438.81|441.06|438.66|0
1649767760000|2022-04-12 12:49:20|440.9|438.5|441.06|438.66|441.06|438.66|440.9|438.5|0
1649767770000|2022-04-12 12:49:30|440.98|438.58|440.9|438.5|441.06|438.66|440.9|438.5|0
1649767780000|2022-04-12 12:49:40|440.74|438.34|441.53|439.13|441.53|439.13|440.74|438.34|0
1649767790000|2022-04-12 12:49:50|441.21|438.81|441.06|438.66|441.21|438.81|441.06|438.66|0
1649767800000|2022-04-12 12:50:00|441.21|438.81|442|439.6|442|439.6|441.21|438.81|0
1649767810000|2022-04-12 12:50:10|442.31|439.91|442.55|440.15|442.78|440.38|442.31|439.91|0
1649767820000|2022-04-12 12:50:20|442.94|440.54|442.78|440.38|443.25|440.85|442.62|440.22|0
1649767830000|2022-04-12 12:50:30|442.47|440.07|442.47|440.07|442.62|440.22|442.47|440.07|0
1649767840000|2022-04-12 12:50:40|442.78|440.38|442.71|440.31|442.78|440.38|442.62|440.22|0
1649767850000|2022-04-12 12:50:50|442.31|439.91|442.47|440.07|442.47|440.07|442.31|439.91|0
1649767860000|2022-04-12 12:51:00|442.31|439.91|442.31|439.91|442.47|440.07|442.31|439.91|0
1649767870000|2022-04-12 12:51:10|442.62|440.22|442.62|440.22|442.78|440.38|442.62|440.22|0
1649767880000|2022-04-12 12:51:20|442.78|440.38|442|439.6|442.78|440.38|442|439.6|0
1649767890000|2022-04-12 12:51:30|442.15|439.75|442.15|439.75|442.31|439.91|442.15|439.75|0
1649767900000|2022-04-12 12:51:40|441.84|439.44|441.84|439.44|441.84|439.44|441.68|439.28|0
1649767910000|2022-04-12 12:51:50|441.68|439.28|441.06|438.66|441.68|439.28|441.06|438.66|0
1649767920000|2022-04-12 12:52:00|441.21|438.81|440.59|438.19|441.21|438.81|440.43|438.03|0
1649767930000|2022-04-12 12:52:10|441.21|438.81|440.59|438.19|441.21|438.81|440.59|438.19|0
1649767940000|2022-04-12 12:52:20|440.74|438.34|440.59|438.19|440.74|438.34|440.59|438.19|0
1649767950000|2022-04-12 12:52:30|440.12|437.72|439.96|437.56|440.12|437.72|439.65|437.25|0
1649767960000|2022-04-12 12:52:40|439.8|437.4|439.8|437.4|439.96|437.56|439.8|437.4|0
1649767970000|2022-04-12 12:52:50|439.73|437.33|439.49|437.09|439.73|437.33|439.33|436.93|0
1649767980000|2022-04-12 12:53:00|439.65|437.25|439.18|436.78|439.65|437.25|439.18|436.78|0
1649767990000|2022-04-12 12:53:10|439.33|436.93|439.18|436.78|439.42|437.02|439.02|436.62|0
1649768000000|2022-04-12 12:53:20|439.33|436.93|439.8|437.4|439.8|437.4|439.33|436.93|0
1649768010000|2022-04-12 12:53:30|439.65|437.25|439.18|436.78|439.65|437.25|439.18|436.78|0
1649768020000|2022-04-12 12:53:40|439.65|437.25|439.65|437.25|439.65|437.25|439.65|437.25|0
1649768030000|2022-04-12 12:53:50|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649768040000|2022-04-12 12:54:00|439.33|436.93|439.18|436.78|439.33|436.93|439.18|436.78|0
1649768050000|2022-04-12 12:54:10|439.33|436.93|439.18|436.78|439.33|436.93|439.18|436.78|0
1649768060000|2022-04-12 12:54:20|439.33|436.93|439.41|437.01|439.41|437.01|439.18|436.78|0
1649768070000|2022-04-12 12:54:30|439.49|437.09|439.49|437.09|439.49|437.09|439.33|436.93|0
1649768080000|2022-04-12 12:54:40|439.33|436.93|438.71|436.31|439.33|436.93|438.71|436.31|0
1649768090000|2022-04-12 12:54:50|438.55|436.15|438.55|436.15|438.55|436.15|438.55|436.15|0
1649768100000|2022-04-12 12:55:00|438.4|436|438.08|435.68|438.4|436|438.08|435.68|0
1649768110000|2022-04-12 12:55:10|437.93|435.53|437.93|435.53|437.93|435.53|437.93|435.53|0
1649768120000|2022-04-12 12:55:20|437.46|435.06|437.15|434.75|437.46|435.06|437.15|434.75|0
1649768130000|2022-04-12 12:55:30|436.84|434.44|437.46|435.06|437.46|435.06|436.84|434.44|0
1649768140000|2022-04-12 12:55:40|437.3|434.9|437.54|435.14|437.54|435.14|437.15|434.75|0
1649768150000|2022-04-12 12:55:50|437.39|434.99|437.3|434.9|437.46|435.06|437.3|434.9|0
1649768160000|2022-04-12 12:56:00|437.46|435.06|436.99|434.59|437.46|435.06|436.84|434.44|0
1649768170000|2022-04-12 12:56:10|436.84|434.44|436.53|434.13|436.84|434.44|436.53|434.13|0
1649768180000|2022-04-12 12:56:20|436.68|434.28|436.37|433.97|436.68|434.28|436.37|433.97|0
1649768190000|2022-04-12 12:56:30|436.21|433.81|436.37|433.97|436.37|433.97|436.21|433.81|0
1649768200000|2022-04-12 12:56:40|436.68|434.28|436.21|433.81|436.68|434.28|436.21|433.81|0
1649768210000|2022-04-12 12:56:50|436.37|433.97|436.53|434.13|436.53|434.13|436.37|433.97|0
1649768220000|2022-04-12 12:57:00|436.37|433.97|436.99|434.59|436.99|434.59|436.37|433.97|0
1649768230000|2022-04-12 12:57:10|437.15|434.75|437.93|435.53|437.93|435.53|437.15|434.75|0
1649768240000|2022-04-12 12:57:20|438.08|435.68|437.77|435.37|438.08|435.68|437.77|435.37|0
1649768250000|2022-04-12 12:57:30|437.93|435.53|438.24|435.84|438.24|435.84|437.93|435.53|0
1649768260000|2022-04-12 12:57:40|438.4|436|438.86|436.46|438.86|436.46|438.4|436|0
1649768270000|2022-04-12 12:57:50|439.18|436.78|439.18|436.78|439.33|436.93|439.02|436.62|0
1649768280000|2022-04-12 12:58:00|439.49|437.09|439.8|437.4|439.8|437.4|439.33|436.93|0
1649768290000|2022-04-12 12:58:10|439.64|437.24|439.49|437.09|439.64|437.24|439.49|437.09|0
1649768300000|2022-04-12 12:58:20|439.64|437.24|439.49|437.09|439.96|437.56|439.49|437.09|0
1649768310000|2022-04-12 12:58:30|439.64|437.24|439.64|437.24|439.8|437.4|439.64|437.24|0
1649768320000|2022-04-12 12:58:40|439.49|437.09|439.64|437.24|439.8|437.4|439.49|437.09|0
1649768330000|2022-04-12 12:58:50|439.49|437.09|439.02|436.62|439.49|437.09|439.02|436.62|0
1649768340000|2022-04-12 12:59:00|438.86|436.46|438.55|436.15|438.86|436.46|438.55|436.15|0
1649768350000|2022-04-12 12:59:10|438.71|436.31|438.71|436.31|438.71|436.31|438.71|436.31|0
1649768360000|2022-04-12 12:59:20|438.55|436.15|439.02|436.62|439.02|436.62|438.55|436.15|0
1649768370000|2022-04-12 12:59:30|438.86|436.46|438.71|436.31|438.86|436.46|438.71|436.31|0
1649768380000|2022-04-12 12:59:40|438.86|436.46|439.18|436.78|439.18|436.78|438.86|436.46|0
1649768390000|2022-04-12 12:59:50|439.33|436.93|439.49|437.09|439.49|437.09|439.33|436.93|0
1649768400000|2022-04-12 13:00:00|439.64|437.24|439.64|437.24|439.8|437.4|439.64|437.24|0
1649768410000|2022-04-12 13:00:10|439.8|437.4|439.49|437.09|439.8|437.4|439.49|437.09|0
1649768420000|2022-04-12 13:00:20|439.64|437.24|439.64|437.24|439.8|437.4|439.64|437.24|0
1649768430000|2022-04-12 13:00:30|439.8|437.4|439.96|437.56|439.96|437.56|439.8|437.4|0
1649768440000|2022-04-12 13:00:40|440.11|437.71|440.27|437.87|440.27|437.87|440.11|437.71|0
1649768450000|2022-04-12 13:00:50|440.11|437.71|439.8|437.4|440.11|437.71|439.8|437.4|0
1649768460000|2022-04-12 13:01:00|439.64|437.24|440.27|437.87|440.27|437.87|439.64|437.24|0
1649768470000|2022-04-12 13:01:10|440.11|437.71|440.74|438.34|440.74|438.34|440.11|437.71|0
1649768480000|2022-04-12 13:01:20|440.43|438.03|440.27|437.87|440.43|438.03|440.27|437.87|0
1649768490000|2022-04-12 13:01:30|440.43|438.03|440.11|437.71|440.43|438.03|440.11|437.71|0
1649768500000|2022-04-12 13:01:40|440.27|437.87|440.9|438.5|440.9|438.5|440.27|437.87|0
1649768510000|2022-04-12 13:01:50|440.58|438.18|440.27|437.87|440.58|438.18|440.27|437.87|0
1649768520000|2022-04-12 13:02:00|440.43|438.03|440.27|437.87|440.43|438.03|440.27|437.87|0
1649768530000|2022-04-12 13:02:10|440.11|437.71|439.8|437.4|440.11|437.71|439.8|437.4|0
1649768540000|2022-04-12 13:02:20|439.96|437.56|439.8|437.4|439.96|437.56|439.64|437.24|0
1649768550000|2022-04-12 13:02:30|439.64|437.24|439.64|437.24|439.8|437.4|439.64|437.24|0
1649768560000|2022-04-12 13:02:40|439.8|437.4|439.49|437.09|439.8|437.4|439.49|437.09|0
1649768570000|2022-04-12 13:02:50|439.8|437.4|439.64|437.24|439.8|437.4|439.64|437.24|0
1649768580000|2022-04-12 13:03:00|439.8|437.4|440.42|438.02|440.42|438.02|439.8|437.4|0
1649768590000|2022-04-12 13:03:10|440.58|438.18|440.42|438.02|440.74|438.34|440.42|438.02|0
1649768600000|2022-04-12 13:03:20|440.58|438.18|440.42|438.02|440.58|438.18|440.42|438.02|0
1649768610000|2022-04-12 13:03:30|440.58|438.18|440.27|437.87|440.58|438.18|440.27|437.87|0
1649768620000|2022-04-12 13:03:40|439.96|437.56|439.96|437.56|439.96|437.56|439.8|437.4|0
1649768630000|2022-04-12 13:03:50|440.11|437.71|440.66|438.26|440.66|438.26|440.11|437.71|0
1649768640000|2022-04-12 13:04:00|440.74|438.34|440.42|438.02|440.89|438.49|440.42|438.02|0
1649768650000|2022-04-12 13:04:10|440.27|437.87|440.42|438.02|440.42|438.02|440.27|437.87|0
1649768660000|2022-04-12 13:04:20|440.27|437.87|440.27|437.87|440.27|437.87|440.27|437.87|0
1649768670000|2022-04-12 13:04:30|440.11|437.71|439.96|437.56|440.11|437.71|439.96|437.56|0
1649768680000|2022-04-12 13:04:40|440.11|437.71|440.51|438.11|440.51|438.11|440.11|437.71|0
1649768690000|2022-04-12 13:04:50|440.74|438.34|440.74|438.34|440.74|438.34|440.58|438.18|0
1649768700000|2022-04-12 13:05:00|440.66|438.26|440.42|438.02|440.74|438.34|440.42|438.02|0
1649768710000|2022-04-12 13:05:10|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1649768720000|2022-04-12 13:05:20|440.74|438.34|440.58|438.18|440.74|438.34|440.58|438.18|0
1649768730000|2022-04-12 13:05:30|440.42|438.02|439.49|437.09|440.42|438.02|439.49|437.09|0
1649768740000|2022-04-12 13:05:40|439.8|437.4|439.64|437.24|439.8|437.4|439.64|437.24|0
1649768750000|2022-04-12 13:05:50|439.8|437.4|439.95|437.55|439.95|437.55|439.8|437.4|0
1649768760000|2022-04-12 13:06:00|439.8|437.4|440.11|437.71|440.42|438.02|439.8|437.4|0
1649768770000|2022-04-12 13:06:10|440.58|438.18|440.74|438.34|440.74|438.34|440.58|438.18|0
1649768780000|2022-04-12 13:06:20|440.89|438.49|441.21|438.81|441.21|438.81|440.89|438.49|0
1649768790000|2022-04-12 13:06:30|441.36|438.96|441.21|438.81|441.36|438.96|441.21|438.81|0
1649768800000|2022-04-12 13:06:40|441.05|438.65|440.89|438.49|441.21|438.81|440.89|438.49|0
1649768810000|2022-04-12 13:06:50|441.05|438.65|441.05|438.65|441.21|438.81|440.89|438.49|0
1649768820000|2022-04-12 13:07:00|441.21|438.81|441.13|438.73|441.21|438.81|441.05|438.65|0
1649768830000|2022-04-12 13:07:10|441.05|438.65|441.68|439.28|441.68|439.28|441.05|438.65|0
1649768840000|2022-04-12 13:07:20|441.83|439.43|442.3|439.9|442.3|439.9|441.83|439.43|0
1649768850000|2022-04-12 13:07:30|442.39|439.99|442.62|440.22|442.62|440.22|442.39|439.99|0
1649768860000|2022-04-12 13:07:40|442.46|440.06|442.46|440.06|442.62|440.22|442.46|440.06|0
1649768870000|2022-04-12 13:07:50|442.77|440.37|442.46|440.06|442.77|440.37|442.3|439.9|0
1649768880000|2022-04-12 13:08:00|442.77|440.37|442.77|440.37|442.77|440.37|442.62|440.22|0
1649768890000|2022-04-12 13:08:10|442.62|440.22|442.3|439.9|442.62|440.22|442.3|439.9|0
1649768900000|2022-04-12 13:08:20|442.62|440.22|443.01|440.61|443.01|440.61|442.62|440.22|0
1649768910000|2022-04-12 13:08:30|442.77|440.37|442.77|440.37|442.77|440.37|442.62|440.22|0
1649768920000|2022-04-12 13:08:40|442.7|440.3|443.87|441.47|443.87|441.47|442.7|440.3|0
1649768930000|2022-04-12 13:08:50|444.5|442.1|444.66|442.26|444.66|442.26|443.87|441.47|0
1649768940000|2022-04-12 13:09:00|445.29|442.89|445.45|443.05|445.45|443.05|445.29|442.89|0
1649768950000|2022-04-12 13:09:10|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1649768960000|2022-04-12 13:09:20|445.29|442.89|444.98|442.58|445.29|442.89|444.98|442.58|0
1649768970000|2022-04-12 13:09:30|444.35|441.95|443.56|441.16|444.35|441.95|443.4|441|0
1649768980000|2022-04-12 13:09:40|443.72|441.32|443.8|441.4|443.87|441.47|443.72|441.32|0
1649768990000|2022-04-12 13:09:50|443.87|441.47|444.03|441.63|444.03|441.63|443.72|441.32|0
1649769000000|2022-04-12 13:10:00|444.35|441.95|444.82|442.42|444.82|442.42|444.35|441.95|0
1649769010000|2022-04-12 13:10:10|444.66|442.26|444.98|442.58|444.98|442.58|444.66|442.26|0
1649769020000|2022-04-12 13:10:20|444.66|442.26|445.29|442.89|445.29|442.89|444.5|442.1|0
1649769030000|2022-04-12 13:10:30|445.45|443.05|445.29|442.89|445.61|443.21|445.29|442.89|0
1649769040000|2022-04-12 13:10:40|445.45|443.05|445.61|443.21|445.76|443.36|445.45|443.05|0
1649769050000|2022-04-12 13:10:50|445.29|442.89|445.61|443.21|445.61|443.21|445.29|442.89|0
1649769060000|2022-04-12 13:11:00|445.92|443.52|446.08|443.68|446.08|443.68|445.84|443.44|0
1649769070000|2022-04-12 13:11:10|446.39|443.99|446.08|443.68|446.39|443.99|445.76|443.36|0
1649769080000|2022-04-12 13:11:20|446.24|443.84|446.55|444.15|446.55|444.15|446.24|443.84|0
1649769090000|2022-04-12 13:11:30|446.39|443.99|446.08|443.68|446.39|443.99|446.08|443.68|0
1649769100000|2022-04-12 13:11:40|446.16|443.76|446.55|444.15|446.55|444.15|446.16|443.76|0
1649769110000|2022-04-12 13:11:50|446.48|444.08|446.48|444.08|446.48|444.08|446.48|444.08|0
1649769120000|2022-04-12 13:12:00|446.55|444.15|446.39|443.99|446.71|444.31|446.24|443.84|0
1649769130000|2022-04-12 13:12:10|446.87|444.47|446.87|444.47|446.87|444.47|446.55|444.15|0
1649769140000|2022-04-12 13:12:20|447.03|444.63|447.18|444.78|447.18|444.78|447.02|444.62|0
1649769150000|2022-04-12 13:12:30|447.02|444.62|446.71|444.31|447.34|444.94|446.71|444.31|0
1649769160000|2022-04-12 13:12:40|446.63|444.23|446.08|443.68|446.63|444.23|446.08|443.68|0
1649769170000|2022-04-12 13:12:50|446.24|443.84|446.39|443.99|446.39|443.99|446.24|443.84|0
1649769180000|2022-04-12 13:13:00|446.55|444.15|446.08|443.68|446.55|444.15|446.08|443.68|0
1649769190000|2022-04-12 13:13:10|446.24|443.84|446.24|443.84|446.24|443.84|445.92|443.52|0
1649769200000|2022-04-12 13:13:20|446.08|443.68|446.24|443.84|446.39|443.99|446.08|443.68|0
1649769210000|2022-04-12 13:13:30|446.55|444.15|446.39|443.99|446.55|444.15|446.39|443.99|0
1649769220000|2022-04-12 13:13:40|446.71|444.31|446.87|444.47|447.02|444.62|446.71|444.31|0
1649769230000|2022-04-12 13:13:50|447.02|444.62|447.18|444.78|447.18|444.78|447.02|444.62|0
1649769240000|2022-04-12 13:14:00|447.34|444.94|447.5|445.1|447.5|445.1|447.34|444.94|0
1649769250000|2022-04-12 13:14:10|447.34|444.94|446.71|444.31|447.34|444.94|446.71|444.31|0
1649769260000|2022-04-12 13:14:20|446.79|444.39|447.18|444.78|447.18|444.78|446.79|444.39|0
1649769270000|2022-04-12 13:14:30|447.26|444.86|447.34|444.94|447.34|444.94|447.18|444.78|0
1649769280000|2022-04-12 13:14:40|447.18|444.78|447.02|444.62|447.18|444.78|446.87|444.47|0
1649769290000|2022-04-12 13:14:50|447.18|444.78|447.34|444.94|447.34|444.94|447.18|444.78|0
1649769300000|2022-04-12 13:15:00|447.18|444.78|446.87|444.47|447.18|444.78|446.87|444.47|0
1649769310000|2022-04-12 13:15:10|446.71|444.31|446.55|444.15|446.71|444.31|446.55|444.15|0
1649769320000|2022-04-12 13:15:20|446.39|443.99|446.39|443.99|446.55|444.15|446.39|443.99|0
1649769330000|2022-04-12 13:15:30|446.23|443.83|446.08|443.68|446.23|443.83|446.08|443.68|0
1649769340000|2022-04-12 13:15:40|446.23|443.83|446.55|444.15|446.55|444.15|446.23|443.83|0
1649769350000|2022-04-12 13:15:50|446.39|443.99|446.08|443.68|446.39|443.99|446.08|443.68|0
1649769360000|2022-04-12 13:16:00|445.92|443.52|446.08|443.68|446.08|443.68|445.84|443.44|0
1649769370000|2022-04-12 13:16:10|445.92|443.52|445.76|443.36|445.92|443.52|445.76|443.36|0
1649769380000|2022-04-12 13:16:20|445.92|443.52|445.92|443.52|445.92|443.52|445.92|443.52|0
1649769390000|2022-04-12 13:16:30|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1649769400000|2022-04-12 13:16:40|445.92|443.52|445.45|443.05|445.92|443.52|445.45|443.05|0
1649769410000|2022-04-12 13:16:50|445.6|443.2|445.92|443.52|445.92|443.52|445.6|443.2|0
1649769420000|2022-04-12 13:17:00|446.08|443.68|446.39|443.99|446.39|443.99|446.08|443.68|0
1649769430000|2022-04-12 13:17:10|446.63|444.23|447.02|444.62|447.18|444.78|446.63|444.23|0
1649769440000|2022-04-12 13:17:20|447.11|444.71|447.18|444.78|447.18|444.78|447.02|444.62|0
1649769450000|2022-04-12 13:17:30|446.87|444.47|446.87|444.47|447.02|444.62|446.87|444.47|0
1649769460000|2022-04-12 13:17:40|447.02|444.62|447.02|444.62|447.02|444.62|446.71|444.31|0
1649769470000|2022-04-12 13:17:50|447.18|444.78|447.02|444.62|447.18|444.78|447.02|444.62|0
1649769480000|2022-04-12 13:18:00|447.18|444.78|447.02|444.62|447.18|444.78|447.02|444.62|0
1649769490000|2022-04-12 13:18:10|447.5|445.1|447.34|444.94|447.5|445.1|447.34|444.94|0
1649769500000|2022-04-12 13:18:20|447.5|445.1|447.65|445.25|447.65|445.25|447.5|445.1|0
1649769510000|2022-04-12 13:18:30|447.81|445.41|447.18|444.78|447.81|445.41|447.18|444.78|0
1649769520000|2022-04-12 13:18:40|446.86|444.46|446.86|444.46|447.02|444.62|446.86|444.46|0
1649769530000|2022-04-12 13:18:50|446.71|444.31|446.71|444.31|446.86|444.46|446.71|444.31|0
1649769540000|2022-04-12 13:19:00|446.86|444.46|447.02|444.62|447.02|444.62|446.71|444.31|0
1649769550000|2022-04-12 13:19:10|447.18|444.78|447.02|444.62|447.34|444.94|447.02|444.62|0
1649769560000|2022-04-12 13:19:20|446.86|444.46|446.86|444.46|446.86|444.46|446.71|444.31|0
1649769570000|2022-04-12 13:19:30|447.02|444.62|447.02|444.62|447.02|444.62|446.86|444.46|0
1649769580000|2022-04-12 13:19:40|446.86|444.46|446.71|444.31|446.95|444.55|446.71|444.31|0
1649769590000|2022-04-12 13:19:50|446.86|444.46|447.02|444.62|447.02|444.62|446.86|444.46|0
1649769600000|2022-04-12 13:20:00|446.71|444.31|446.55|444.15|446.71|444.31|446.55|444.15|0
1649769610000|2022-04-12 13:20:10|446.71|444.31|446.71|444.31|446.71|444.31|446.55|444.15|0
1649769620000|2022-04-12 13:20:20|446.86|444.46|447.02|444.62|447.02|444.62|446.86|444.46|0
1649769630000|2022-04-12 13:20:30|447.34|444.94|447.34|444.94|447.34|444.94|447.02|444.62|0
1649769640000|2022-04-12 13:20:40|447.18|444.78|447.97|445.57|447.97|445.57|447.18|444.78|0
1649769650000|2022-04-12 13:20:50|448.13|445.73|447.97|445.57|448.13|445.73|447.97|445.57|0
1649769660000|2022-04-12 13:21:00|448.21|445.81|448.44|446.04|448.44|446.04|448.21|445.81|0
1649769670000|2022-04-12 13:21:10|448.69|446.29|448.92|446.52|448.92|446.52|448.6|446.2|0
1649769680000|2022-04-12 13:21:20|449.08|446.68|449.08|446.68|449.08|446.68|448.92|446.52|0
1649769690000|2022-04-12 13:21:30|449.39|446.99|449.39|446.99|449.39|446.99|449.39|446.99|0
1649769700000|2022-04-12 13:21:40|449.55|447.15|450.19|447.79|450.19|447.79|449.55|447.15|0
1649769710000|2022-04-12 13:21:50|450.35|447.95|450.03|447.63|450.35|447.95|449.55|447.15|0
1649769720000|2022-04-12 13:22:00|450.19|447.79|450.19|447.79|450.35|447.95|450.19|447.79|0
1649769730000|2022-04-12 13:22:10|449.87|447.47|450.03|447.63|450.03|447.63|449.87|447.47|0
1649769740000|2022-04-12 13:22:20|449.95|447.55|449.55|447.15|449.95|447.55|449.55|447.15|0
1649769750000|2022-04-12 13:22:30|449.71|447.31|449.71|447.31|449.71|447.31|449.71|447.31|0
1649769760000|2022-04-12 13:22:40|449.39|446.99|449.39|446.99|449.55|447.15|449.39|446.99|0
1649769770000|2022-04-12 13:22:50|449.24|446.84|449.55|447.15|449.55|447.15|449.24|446.84|0
1649769780000|2022-04-12 13:23:00|449.48|447.08|449.39|446.99|449.48|447.08|449.39|446.99|0
1649769790000|2022-04-12 13:23:10|449.48|447.08|449.71|447.31|449.71|447.31|449.39|446.99|0
1649769800000|2022-04-12 13:23:20|449.55|447.15|449.55|447.15|449.71|447.31|449.55|447.15|0
1649769810000|2022-04-12 13:23:30|449.71|447.31|449.71|447.31|449.71|447.31|449.55|447.15|0
1649769820000|2022-04-12 13:23:40|449.79|447.39|449.71|447.31|449.87|447.47|449.71|447.31|0
1649769830000|2022-04-12 13:23:50|449.55|447.15|449.39|446.99|449.55|447.15|449.39|446.99|0
1649769840000|2022-04-12 13:24:00|449.71|447.31|449.87|447.47|449.87|447.47|449.55|447.15|0
1649769850000|2022-04-12 13:24:10|450.03|447.63|450.19|447.79|450.19|447.79|449.87|447.47|0
1649769860000|2022-04-12 13:24:20|450.03|447.63|450.35|447.95|450.35|447.95|450.03|447.63|0
1649769870000|2022-04-12 13:24:30|450.19|447.79|449.71|447.31|450.19|447.79|449.71|447.31|0
1649769880000|2022-04-12 13:24:40|449.55|447.15|449.87|447.47|449.87|447.47|449.39|446.99|0
1649769890000|2022-04-12 13:24:50|449.71|447.31|449.55|447.15|449.71|447.31|449.55|447.15|0
1649769900000|2022-04-12 13:25:00|449.71|447.31|449.55|447.15|449.71|447.31|449.55|447.15|0
1649769910000|2022-04-12 13:25:10|449.24|446.84|449.39|446.99|449.71|447.31|449.24|446.84|0
1649769920000|2022-04-12 13:25:20|449.24|446.84|448.92|446.52|449.24|446.84|448.6|446.2|0
1649769930000|2022-04-12 13:25:30|449.08|446.68|449.08|446.68|449.08|446.68|448.92|446.52|0
1649769940000|2022-04-12 13:25:40|449.24|446.84|449.08|446.68|449.24|446.84|449.08|446.68|0
1649769950000|2022-04-12 13:25:50|448.76|446.36|448.6|446.2|448.76|446.36|448.6|446.2|0
1649769960000|2022-04-12 13:26:00|448.44|446.04|448.28|445.88|448.44|446.04|448.28|445.88|0
1649769970000|2022-04-12 13:26:10|448.13|445.73|448.13|445.73|448.13|445.73|448.13|445.73|0
1649769980000|2022-04-12 13:26:20|447.97|445.57|448.13|445.73|448.13|445.73|447.81|445.41|0
1649769990000|2022-04-12 13:26:30|448.28|445.88|448.76|446.36|448.76|446.36|448.28|445.88|0
1649770000000|2022-04-12 13:26:40|448.92|446.52|449.08|446.68|449.08|446.68|448.92|446.52|0
1649770010000|2022-04-12 13:26:50|449.48|447.08|449.71|447.31|449.71|447.31|449.39|446.99|0
1649770020000|2022-04-12 13:27:00|449.39|446.99|449.39|446.99|449.55|447.15|449.39|446.99|0
1649770030000|2022-04-12 13:27:10|449.55|447.15|449.87|447.47|449.87|447.47|449.55|447.15|0
1649770040000|2022-04-12 13:27:20|449.71|447.31|449.87|447.47|449.87|447.47|449.71|447.31|0
1649770050000|2022-04-12 13:27:30|450.03|447.63|449.55|447.15|450.03|447.63|449.55|447.15|0
1649770060000|2022-04-12 13:27:40|449.71|447.31|449.87|447.47|449.87|447.47|449.71|447.31|0
1649770070000|2022-04-12 13:27:50|450.03|447.63|450.03|447.63|450.19|447.79|450.03|447.63|0
1649770080000|2022-04-12 13:28:00|450.34|447.94|450.34|447.94|450.34|447.94|450.03|447.63|0
1649770090000|2022-04-12 13:28:10|450.19|447.79|450.19|447.79|450.19|447.79|450.19|447.79|0
1649770100000|2022-04-12 13:28:20|450.03|447.63|449.39|446.99|450.03|447.63|449.39|446.99|0
1649770110000|2022-04-12 13:28:30|449.23|446.83|449.39|446.99|449.39|446.99|449.23|446.83|0
1649770120000|2022-04-12 13:28:40|449.47|447.07|450.03|447.63|450.03|447.63|449.39|446.99|0
1649770130000|2022-04-12 13:28:50|449.87|447.47|449.71|447.31|449.87|447.47|449.71|447.31|0
1649770140000|2022-04-12 13:29:00|449.55|447.15|449.55|447.15|449.55|447.15|449.47|447.07|0
1649770150000|2022-04-12 13:29:10|449.23|446.83|449.39|446.99|449.39|446.99|449.23|446.83|0
1649770160000|2022-04-12 13:29:20|450.03|447.63|450.18|447.78|450.18|447.78|449.87|447.47|0
1649770170000|2022-04-12 13:29:30|450.03|447.63|450.03|447.63|450.03|447.63|449.87|447.47|0
1649770180000|2022-04-12 13:29:40|449.87|447.47|450.18|447.78|450.18|447.78|449.87|447.47|0
1649770190000|2022-04-12 13:29:50|450.34|447.94|450.66|448.26|450.66|448.26|450.18|447.78|0
1649770200000|2022-04-12 13:30:00|449.87|447.47|450.98|448.58|450.98|448.58|449.87|447.47|0
1649770210000|2022-04-12 13:30:10|451.14|448.74|452.57|450.17|452.57|450.17|451.14|448.74|0
1649770220000|2022-04-12 13:30:20|452.73|450.33|452.89|450.49|453.21|450.81|452.73|450.33|0
1649770230000|2022-04-12 13:30:30|453.05|450.65|453.84|451.44|454.16|451.76|453.05|450.65|0
1649770240000|2022-04-12 13:30:40|453.05|450.65|453.77|451.37|453.77|451.37|452.89|450.49|0
1649770250000|2022-04-12 13:30:50|454.32|451.92|454|451.6|454.32|451.92|454|451.6|0
1649770260000|2022-04-12 13:31:00|454.32|451.92|454.32|451.92|454.32|451.92|454|451.6|0
1649770270000|2022-04-12 13:31:10|454|451.6|452.57|450.17|454.16|451.76|452.57|450.17|0
1649770280000|2022-04-12 13:31:20|453.2|450.8|452.57|450.17|453.2|450.8|452.57|450.17|0
1649770290000|2022-04-12 13:31:30|454|451.6|453.84|451.44|454|451.6|453.36|450.96|0
1649770300000|2022-04-12 13:31:40|453.68|451.28|454.32|451.92|454.32|451.92|453.68|451.28|0
1649770310000|2022-04-12 13:31:50|454.64|452.24|454.8|452.4|454.8|452.4|454.48|452.08|0
1649770320000|2022-04-12 13:32:00|454.32|451.92|454.16|451.76|454.48|452.08|454.16|451.76|0
1649770330000|2022-04-12 13:32:10|453.52|451.12|453.05|450.65|453.68|451.28|453.05|450.65|0
1649770340000|2022-04-12 13:32:20|452.73|450.33|453.52|451.12|453.52|451.12|452.73|450.33|0
1649770350000|2022-04-12 13:32:30|453.05|450.65|452.73|450.33|453.05|450.65|452.73|450.33|0
1649770360000|2022-04-12 13:32:40|452.57|450.17|452.89|450.49|452.89|450.49|452.57|450.17|0
1649770370000|2022-04-12 13:32:50|453.05|450.65|454|451.6|454.32|451.92|453.05|450.65|0
1649770380000|2022-04-12 13:33:00|454.32|451.92|454.48|452.08|454.48|452.08|454.32|451.92|0
1649770390000|2022-04-12 13:33:10|454.16|451.76|454.64|452.24|454.64|452.24|454.16|451.76|0
1649770400000|2022-04-12 13:33:20|454.48|452.08|454.64|452.24|454.64|452.24|454|451.6|0
1649770410000|2022-04-12 13:33:30|454.32|451.92|454.16|451.76|454.32|451.92|454.16|451.76|0
1649770420000|2022-04-12 13:33:40|454|451.6|454.96|452.56|454.96|452.56|454|451.6|0
1649770430000|2022-04-12 13:33:50|454.8|452.4|454.48|452.08|454.8|452.4|454.48|452.08|0
1649770440000|2022-04-12 13:34:00|454.16|451.76|453.84|451.44|454.32|451.92|453.84|451.44|0
1649770450000|2022-04-12 13:34:10|454.16|451.76|454.8|452.4|454.8|452.4|454.16|451.76|0
1649770460000|2022-04-12 13:34:20|454.64|452.24|453.68|451.28|454.64|452.24|453.68|451.28|0
1649770470000|2022-04-12 13:34:30|453.84|451.44|453.52|451.12|454|451.6|453.52|451.12|0
1649770480000|2022-04-12 13:34:40|453.04|450.64|452.41|450.01|453.04|450.64|452.41|450.01|0
1649770490000|2022-04-12 13:34:50|452.73|450.33|452.89|450.49|452.89|450.49|452.25|449.85|0
1649770500000|2022-04-12 13:35:00|451.93|449.53|451.45|449.05|451.93|449.53|451.29|448.89|0
1649770510000|2022-04-12 13:35:10|451.61|449.21|452.89|450.49|452.89|450.49|451.61|449.21|0
1649770520000|2022-04-12 13:35:20|453.04|450.64|452.73|450.33|453.04|450.64|452.73|450.33|0
1649770530000|2022-04-12 13:35:30|452.41|450.01|451.93|449.53|452.41|450.01|451.93|449.53|0
1649770540000|2022-04-12 13:35:40|451.77|449.37|453.04|450.64|453.04|450.64|451.77|449.37|0
1649770550000|2022-04-12 13:35:50|453.36|450.96|453.52|451.12|453.52|451.12|453.36|450.96|0
1649770560000|2022-04-12 13:36:00|453.04|450.64|452.88|450.48|453.36|450.96|452.88|450.48|0
1649770570000|2022-04-12 13:36:10|453.52|451.12|452.88|450.48|453.68|451.28|452.88|450.48|0
1649770580000|2022-04-12 13:36:20|453.04|450.64|452.73|450.33|453.04|450.64|452.73|450.33|0
1649770590000|2022-04-12 13:36:30|452.88|450.48|453.84|451.44|453.84|451.44|452.88|450.48|0
1649770600000|2022-04-12 13:36:40|453.52|451.12|454.48|452.08|454.48|452.08|453.52|451.12|0
1649770610000|2022-04-12 13:36:50|454.8|452.4|453.68|451.28|454.8|452.4|453.68|451.28|0
1649770620000|2022-04-12 13:37:00|453.84|451.44|452.25|449.85|453.84|451.44|452.25|449.85|0
1649770630000|2022-04-12 13:37:10|452.57|450.17|452.57|450.17|452.57|450.17|452.33|449.93|0
1649770640000|2022-04-12 13:37:20|452.73|450.33|452.73|450.33|452.73|450.33|452.09|449.69|0
1649770650000|2022-04-12 13:37:30|452.41|450.01|451.13|448.73|452.41|450.01|451.13|448.73|0
1649770660000|2022-04-12 13:37:40|451.45|449.05|451.45|449.05|451.45|449.05|451.45|449.05|0
1649770670000|2022-04-12 13:37:50|452.09|449.69|452.25|449.85|452.25|449.85|451.93|449.53|0
1649770680000|2022-04-12 13:38:00|452.17|449.77|451.93|449.53|452.57|450.17|451.93|449.53|0
1649770690000|2022-04-12 13:38:10|451.77|449.37|452.09|449.69|452.25|449.85|451.45|449.05|0
1649770700000|2022-04-12 13:38:20|451.93|449.53|451.29|448.89|451.93|449.53|451.29|448.89|0
1649770710000|2022-04-12 13:38:30|451.13|448.73|450.82|448.42|451.13|448.73|450.82|448.42|0
1649770720000|2022-04-12 13:38:40|450.66|448.26|450.74|448.34|450.74|448.34|450.66|448.26|0
1649770730000|2022-04-12 13:38:50|450.34|447.94|449.47|447.07|450.34|447.94|449.47|447.07|0
1649770740000|2022-04-12 13:39:00|448.76|446.36|446.7|444.3|448.76|446.36|446.38|443.98|0
1649770750000|2022-04-12 13:39:10|447.02|444.62|446.7|444.3|447.02|444.62|446.54|444.14|0
1649770760000|2022-04-12 13:39:20|446.94|444.54|446.07|443.67|446.94|444.54|446.07|443.67|0
1649770770000|2022-04-12 13:39:30|445.28|442.88|445.52|443.12|445.52|443.12|445.12|442.72|0
1649770780000|2022-04-12 13:39:40|445.75|443.35|446.23|443.83|446.23|443.83|445.6|443.2|0
1649770790000|2022-04-12 13:39:50|446.54|444.14|446.7|444.3|446.7|444.3|446.38|443.98|0
1649770800000|2022-04-12 13:40:00|445.75|443.35|446.07|443.67|446.07|443.67|445.44|443.04|0
1649770810000|2022-04-12 13:40:10|446.54|444.14|447.17|444.77|447.17|444.77|446.54|444.14|0
1649770820000|2022-04-12 13:40:20|447.73|445.33|447.65|445.25|447.96|445.56|447.65|445.25|0
1649770830000|2022-04-12 13:40:30|447.96|445.56|449.23|446.83|449.23|446.83|447.96|445.56|0
1649770840000|2022-04-12 13:40:40|448.75|446.35|449.07|446.67|449.39|446.99|448.75|446.35|0
1649770850000|2022-04-12 13:40:50|450.02|447.62|450.02|447.62|450.58|448.18|450.02|447.62|0
1649770860000|2022-04-12 13:41:00|449.39|446.99|449.86|447.46|449.86|447.46|449.39|446.99|0
1649770870000|2022-04-12 13:41:10|449.39|446.99|448.91|446.51|449.39|446.99|448.75|446.35|0
1649770880000|2022-04-12 13:41:20|449.39|446.99|449.23|446.83|449.7|447.3|449.23|446.83|0
1649770890000|2022-04-12 13:41:30|449.07|446.67|449.07|446.67|449.07|446.67|448.91|446.51|0
1649770900000|2022-04-12 13:41:40|448.91|446.51|448.44|446.04|449.15|446.75|448.44|446.04|0
1649770910000|2022-04-12 13:41:50|448.36|445.96|448.6|446.2|449.07|446.67|448.36|445.96|0
1649770920000|2022-04-12 13:42:00|448.75|446.35|449.07|446.67|449.07|446.67|448.75|446.35|0
1649770930000|2022-04-12 13:42:10|449.55|447.15|449.86|447.46|449.86|447.46|449.31|446.91|0
1649770940000|2022-04-12 13:42:20|449.23|446.83|447.96|445.56|449.23|446.83|447.96|445.56|0
1649770950000|2022-04-12 13:42:30|447.49|445.09|447.33|444.93|447.49|445.09|447.1|444.7|0
1649770960000|2022-04-12 13:42:40|446.86|444.46|447.49|445.09|447.49|445.09|446.86|444.46|0
1649770970000|2022-04-12 13:42:50|447.01|444.61|446.86|444.46|447.17|444.77|446.86|444.46|0
1649770980000|2022-04-12 13:43:00|446.07|443.67|444.81|442.41|446.07|443.67|444.81|442.41|0
1649770990000|2022-04-12 13:43:10|445.28|442.88|445.59|443.19|445.59|443.19|445.28|442.88|0
1649771000000|2022-04-12 13:43:20|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1649771010000|2022-04-12 13:43:30|445.12|442.72|444.65|442.25|445.28|442.88|444.65|442.25|0
1649771020000|2022-04-12 13:43:40|445.12|442.72|445.28|442.88|445.75|443.35|445.12|442.72|0
1649771030000|2022-04-12 13:43:50|444.49|442.09|444.81|442.41|444.81|442.41|444.18|441.78|0
1649771040000|2022-04-12 13:44:00|444.18|441.78|444.49|442.09|444.49|442.09|444.18|441.78|0
1649771050000|2022-04-12 13:44:10|444.96|442.56|444.49|442.09|445.12|442.72|444.49|442.09|0
1649771060000|2022-04-12 13:44:20|445.28|442.88|444.49|442.09|445.28|442.88|444.49|442.09|0
1649771070000|2022-04-12 13:44:30|444.81|442.41|444.49|442.09|444.81|442.41|444.49|442.09|0
1649771080000|2022-04-12 13:44:40|444.81|442.41|444.33|441.93|444.81|442.41|444.33|441.93|0
1649771090000|2022-04-12 13:44:50|444.49|442.09|444.65|442.25|444.81|442.41|444.49|442.09|0
1649771100000|2022-04-12 13:45:00|444.18|441.78|444.65|442.25|444.96|442.56|444.18|441.78|0
1649771110000|2022-04-12 13:45:10|444.49|442.09|444.96|442.56|444.96|442.56|444.49|442.09|0
1649771120000|2022-04-12 13:45:20|444.81|442.41|445.28|442.88|445.59|443.19|444.81|442.41|0
1649771130000|2022-04-12 13:45:30|444.65|442.25|445.28|442.88|445.28|442.88|444.65|442.25|0
1649771140000|2022-04-12 13:45:40|445.44|443.04|445.44|443.04|445.75|443.35|445.44|443.04|0
1649771150000|2022-04-12 13:45:50|445.12|442.72|444.65|442.25|445.12|442.72|444.49|442.09|0
1649771160000|2022-04-12 13:46:00|444.57|442.17|444.65|442.25|444.65|442.25|444.33|441.93|0
1649771170000|2022-04-12 13:46:10|444.18|441.78|444.18|441.78|444.33|441.93|444.18|441.78|0
1649771180000|2022-04-12 13:46:20|444.33|441.93|444.18|441.78|444.33|441.93|444.18|441.78|0
1649771190000|2022-04-12 13:46:30|444.33|441.93|444.33|441.93|444.33|441.93|444.18|441.78|0
1649771200000|2022-04-12 13:46:40|444.18|441.78|444.49|442.09|444.49|442.09|444.18|441.78|0
1649771210000|2022-04-12 13:46:50|444.33|441.93|444.18|441.78|444.33|441.93|444.18|441.78|0
1649771220000|2022-04-12 13:47:00|444.17|441.77|444.33|441.93|444.33|441.93|444.17|441.77|0
1649771230000|2022-04-12 13:47:10|444.49|442.09|443.23|440.83|444.96|442.56|443.23|440.83|0
1649771240000|2022-04-12 13:47:20|444.02|441.62|443.86|441.46|444.17|441.77|443.86|441.46|0
1649771250000|2022-04-12 13:47:30|443.07|440.67|442.13|439.73|443.07|440.67|442.13|439.73|0
1649771260000|2022-04-12 13:47:40|441.82|439.42|442.76|440.36|442.76|440.36|441.82|439.42|0
1649771270000|2022-04-12 13:47:50|442.6|440.2|442.21|439.81|442.76|440.36|442.21|439.81|0
1649771280000|2022-04-12 13:48:00|441.98|439.58|441.51|439.11|441.98|439.58|441.19|438.79|0
1649771290000|2022-04-12 13:48:10|441.35|438.95|441.35|438.95|441.35|438.95|441.03|438.63|0
1649771300000|2022-04-12 13:48:20|441.66|439.26|440.88|438.48|441.66|439.26|440.88|438.48|0
1649771310000|2022-04-12 13:48:30|440.57|438.17|441.19|438.79|441.35|438.95|440.57|438.17|0
1649771320000|2022-04-12 13:48:40|441.59|439.19|441.82|439.42|441.82|439.42|441.5|439.1|0
1649771330000|2022-04-12 13:48:50|441.66|439.26|442.06|439.66|442.06|439.66|441.66|439.26|0
1649771340000|2022-04-12 13:49:00|441.98|439.58|440.88|438.48|441.98|439.58|440.88|438.48|0
1649771350000|2022-04-12 13:49:10|441.03|438.63|441.35|438.95|441.35|438.95|440.88|438.48|0
1649771360000|2022-04-12 13:49:20|441.82|439.42|441.82|439.42|442.13|439.73|441.82|439.42|0
1649771370000|2022-04-12 13:49:30|441.66|439.26|441.82|439.42|442.6|440.2|441.66|439.26|0
1649771380000|2022-04-12 13:49:40|441.66|439.26|441.66|439.26|441.66|439.26|441.5|439.1|0
1649771390000|2022-04-12 13:49:50|441.97|439.57|441.97|439.57|442.29|439.89|441.97|439.57|0
1649771400000|2022-04-12 13:50:00|442.13|439.73|441.35|438.95|442.13|439.73|441.35|438.95|0
1649771410000|2022-04-12 13:50:10|441.74|439.34|441.43|439.03|441.97|439.57|441.35|438.95|0
1649771420000|2022-04-12 13:50:20|441.35|438.95|440.88|438.48|441.35|438.95|440.88|438.48|0
1649771430000|2022-04-12 13:50:30|441.35|438.95|442.13|439.73|442.29|439.89|441.35|438.95|0
1649771440000|2022-04-12 13:50:40|441.66|439.26|441.35|438.95|441.66|439.26|441.35|438.95|0
1649771450000|2022-04-12 13:50:50|441.03|438.63|438.53|436.13|441.03|438.63|438.53|436.13|0
1649771460000|2022-04-12 13:51:00|438.84|436.44|439.31|436.91|439.47|437.07|438.84|436.44|0
1649771470000|2022-04-12 13:51:10|439.16|436.76|438.84|436.44|439.16|436.76|438.69|436.29|0
1649771480000|2022-04-12 13:51:20|439|436.6|438.69|436.29|439.16|436.76|438.69|436.29|0
1649771490000|2022-04-12 13:51:30|438.38|435.98|438.53|436.13|438.69|436.29|438.22|435.82|0
1649771500000|2022-04-12 13:51:40|438.38|435.98|438.53|436.13|438.53|436.13|438.38|435.98|0
1649771510000|2022-04-12 13:51:50|438.38|435.98|438.53|436.13|438.53|436.13|438.38|435.98|0
1649771520000|2022-04-12 13:52:00|438.84|436.44|439.08|436.68|439.08|436.68|438.38|435.98|0
1649771530000|2022-04-12 13:52:10|439|436.6|438.53|436.13|439.24|436.84|438.53|436.13|0
1649771540000|2022-04-12 13:52:20|438.38|435.98|437.75|435.35|438.38|435.98|437.6|435.2|0
1649771550000|2022-04-12 13:52:30|437.99|435.59|437.75|435.35|437.99|435.59|437.44|435.04|0
1649771560000|2022-04-12 13:52:40|437.44|435.04|436.93|434.53|441.3|438.9|436.93|434.53|0
1649771570000|2022-04-12 13:52:50|437.09|434.69|436.62|434.22|437.09|434.69|436.47|434.07|0
1649771580000|2022-04-12 13:53:00|440.19|437.79|437.48|435.08|440.19|437.79|437.48|435.08|0
1649771590000|2022-04-12 13:53:10|437.09|434.69|437.24|434.84|437.4|435|437.09|434.69|0
1649771600000|2022-04-12 13:53:20|437.09|434.69|437.4|435|437.4|435|437.09|434.69|0
1649771610000|2022-04-12 13:53:30|437.55|435.15|437.24|434.84|437.55|435.15|437.24|434.84|0
1649771620000|2022-04-12 13:53:40|437.09|434.69|436.62|434.22|437.09|434.69|436.62|434.22|0
1649771630000|2022-04-12 13:53:50|436.86|434.46|436.08|433.68|436.86|434.46|436.08|433.68|0
1649771640000|2022-04-12 13:54:00|435.85|433.45|436.93|434.53|436.93|434.53|435.54|433.14|0
1649771650000|2022-04-12 13:54:10|437.09|434.69|437.4|435|437.4|435|437.09|434.69|0
1649771660000|2022-04-12 13:54:20|437.09|434.69|437.86|435.46|437.86|435.46|437.09|434.69|0
1649771670000|2022-04-12 13:54:30|437.4|435|437.86|435.46|438.17|435.77|437.4|435|0
1649771680000|2022-04-12 13:54:40|438.02|435.62|437.71|435.31|438.02|435.62|437.71|435.31|0
1649771690000|2022-04-12 13:54:50|437.86|435.46|437.63|435.23|438.02|435.62|437.63|435.23|0
1649771700000|2022-04-12 13:55:00|437.71|435.31|438.33|435.93|438.33|435.93|437.71|435.31|0
1649771710000|2022-04-12 13:55:10|438.95|436.55|439.57|437.17|440.2|437.8|438.95|436.55|0
1649771720000|2022-04-12 13:55:20|439.73|437.33|439.88|437.48|439.88|437.48|439.73|437.33|0
1649771730000|2022-04-12 13:55:30|439.73|437.33|439.88|437.48|439.88|437.48|439.73|437.33|0
1649771740000|2022-04-12 13:55:40|439.73|437.33|439.88|437.48|439.88|437.48|439.73|437.33|0
1649771750000|2022-04-12 13:55:50|440.04|437.64|439.73|437.33|440.04|437.64|439.73|437.33|0
1649771760000|2022-04-12 13:56:00|440.04|437.64|440.66|438.26|440.66|438.26|440.04|437.64|0
1649771770000|2022-04-12 13:56:10|440.82|438.42|440.04|437.64|440.82|438.42|440.04|437.64|0
1649771780000|2022-04-12 13:56:20|440.35|437.95|440.04|437.64|440.51|438.11|440.04|437.64|0
1649771790000|2022-04-12 13:56:30|440.2|437.8|440.51|438.11|440.51|438.11|440.2|437.8|0
1649771800000|2022-04-12 13:56:40|440.04|437.64|439.88|437.48|440.2|437.8|439.88|437.48|0
1649771810000|2022-04-12 13:56:50|439.73|437.33|440.35|437.95|440.35|437.95|439.73|437.33|0
1649771820000|2022-04-12 13:57:00|440.51|438.11|440.04|437.64|440.51|438.11|440.04|437.64|0
1649771830000|2022-04-12 13:57:10|440.19|437.79|440.19|437.79|440.19|437.79|440.04|437.64|0
1649771840000|2022-04-12 13:57:20|440.51|438.11|440.97|438.57|440.97|438.57|440.51|438.11|0
1649771850000|2022-04-12 13:57:30|440.66|438.26|441.13|438.73|441.13|438.73|440.66|438.26|0
1649771860000|2022-04-12 13:57:40|440.51|438.11|440.35|437.95|440.51|438.11|440.35|437.95|0
1649771870000|2022-04-12 13:57:50|440.19|437.79|440.04|437.64|440.19|437.79|440.04|437.64|0
1649771880000|2022-04-12 13:58:00|439.88|437.48|440.19|437.79|440.51|438.11|439.88|437.48|0
1649771890000|2022-04-12 13:58:10|440.66|438.26|440.66|438.26|440.66|438.26|440.59|438.19|0
1649771900000|2022-04-12 13:58:20|440.35|437.95|439.88|437.48|440.35|437.95|439.88|437.48|0
1649771910000|2022-04-12 13:58:30|439.73|437.33|439.88|437.48|440.04|437.64|439.73|437.33|0
1649771920000|2022-04-12 13:58:40|440.19|437.79|440.51|438.11|440.97|438.57|440.19|437.79|0
1649771930000|2022-04-12 13:58:50|440.35|437.95|440.19|437.79|440.35|437.95|440.19|437.79|0
1649771940000|2022-04-12 13:59:00|440.35|437.95|440.51|438.11|440.51|438.11|439.88|437.48|0
1649771950000|2022-04-12 13:59:10|440.82|438.42|439.42|437.02|440.82|438.42|439.26|436.86|0
1649771960000|2022-04-12 13:59:20|439.57|437.17|440.28|437.88|440.28|437.88|439.57|437.17|0
1649771970000|2022-04-12 13:59:30|440.19|437.79|440.51|438.11|440.51|438.11|440.19|437.79|0
1649771980000|2022-04-12 13:59:40|440.04|437.64|439.88|437.48|440.04|437.64|439.73|437.33|0
1649771990000|2022-04-12 13:59:50|439.96|437.56|439.57|437.17|439.96|437.56|439.57|437.17|0
1649772000000|2022-04-12 14:00:00|439.42|437.02|438.48|436.08|439.42|437.02|438.33|435.93|0
1649772010000|2022-04-12 14:00:10|438.33|435.93|439.1|436.7|439.88|437.48|438.33|435.93|0
1649772020000|2022-04-12 14:00:20|439.57|437.17|440.19|437.79|440.66|438.26|439.57|437.17|0
1649772030000|2022-04-12 14:00:30|440.51|438.11|440.51|438.11|440.66|438.26|440.43|438.03|0
1649772040000|2022-04-12 14:00:40|440.82|438.42|441.28|438.88|442.22|439.82|440.82|438.42|0
1649772050000|2022-04-12 14:00:50|441.13|438.73|441.44|439.04|441.44|439.04|441.13|438.73|0
1649772060000|2022-04-12 14:01:00|440.97|438.57|441.13|438.73|441.13|438.73|440.35|437.95|0
1649772070000|2022-04-12 14:01:10|441.44|439.04|441.75|439.35|441.75|439.35|441.44|439.04|0
1649772080000|2022-04-12 14:01:20|441.44|439.04|442.69|440.29|442.69|440.29|441.44|439.04|0
1649772090000|2022-04-12 14:01:30|442.85|440.45|443.31|440.91|443.31|440.91|442.85|440.45|0
1649772100000|2022-04-12 14:01:40|443|440.6|442.38|439.98|443|440.6|442.38|439.98|0
1649772110000|2022-04-12 14:01:50|442.22|439.82|441.91|439.51|442.22|439.82|441.75|439.35|0
1649772120000|2022-04-12 14:02:00|441.6|439.2|441.28|438.88|441.6|439.2|440.35|437.95|0
1649772130000|2022-04-12 14:02:10|441.44|439.04|441.6|439.2|441.6|439.2|441.13|438.73|0
1649772140000|2022-04-12 14:02:20|441.44|439.04|441.44|439.04|441.44|439.04|441.13|438.73|0
1649772150000|2022-04-12 14:02:30|441.6|439.2|441.91|439.51|441.91|439.51|441.28|438.88|0
1649772160000|2022-04-12 14:02:40|442.38|439.98|442.22|439.82|442.53|440.13|442.22|439.82|0
1649772170000|2022-04-12 14:02:50|442.06|439.66|442.06|439.66|442.38|439.98|442.06|439.66|0
1649772180000|2022-04-12 14:03:00|441.44|439.04|441.52|439.12|441.52|439.12|441.28|438.88|0
1649772190000|2022-04-12 14:03:10|441.75|439.35|442.38|439.98|442.38|439.98|441.75|439.35|0
1649772200000|2022-04-12 14:03:20|442.06|439.66|442.38|439.98|442.38|439.98|442.06|439.66|0
1649772210000|2022-04-12 14:03:30|442.53|440.13|443.31|440.91|443.31|440.91|442.53|440.13|0
1649772220000|2022-04-12 14:03:40|443.16|440.76|443.31|440.91|443.31|440.91|443.16|440.76|0
1649772230000|2022-04-12 14:03:50|443.47|441.07|443.63|441.23|443.63|441.23|443.47|441.07|0
1649772240000|2022-04-12 14:04:00|443.47|441.07|442.53|440.13|443.47|441.07|442.53|440.13|0
1649772250000|2022-04-12 14:04:10|441.75|439.35|441.91|439.51|441.91|439.51|441.75|439.35|0
1649772260000|2022-04-12 14:04:20|441.75|439.35|441.44|439.04|441.75|439.35|441.28|438.88|0
1649772270000|2022-04-12 14:04:30|441.28|438.88|442.38|439.98|442.38|439.98|441.13|438.73|0
1649772280000|2022-04-12 14:04:40|441.91|439.51|442.69|440.29|442.93|440.53|441.91|439.51|0
1649772290000|2022-04-12 14:04:50|442.84|440.44|441.75|439.35|442.84|440.44|441.75|439.35|0
1649772300000|2022-04-12 14:05:00|441.83|439.43|442.69|440.29|442.69|440.29|441.83|439.43|0
1649772310000|2022-04-12 14:05:10|442.53|440.13|442.69|440.29|442.69|440.29|442.38|439.98|0
1649772320000|2022-04-12 14:05:20|442.53|440.13|442.38|439.98|442.69|440.29|442.38|439.98|0
1649772330000|2022-04-12 14:05:30|442.84|440.44|443.16|440.76|443.16|440.76|442.84|440.44|0
1649772340000|2022-04-12 14:05:40|443|440.6|442.69|440.29|443|440.6|442.69|440.29|0
1649772350000|2022-04-12 14:05:50|442.53|440.13|442.38|439.98|442.84|440.44|442.38|439.98|0
1649772360000|2022-04-12 14:06:00|442.69|440.29|442.46|440.06|442.69|440.29|441.75|439.35|0
1649772370000|2022-04-12 14:06:10|442.69|440.29|442.84|440.44|442.93|440.53|442.53|440.13|0
1649772380000|2022-04-12 14:06:20|443|440.6|443.08|440.68|443.08|440.68|442.84|440.44|0
1649772390000|2022-04-12 14:06:30|443|440.6|443|440.6|443.31|440.91|443|440.6|0
1649772400000|2022-04-12 14:06:40|442.84|440.44|443.94|441.54|443.94|441.54|442.84|440.44|0
1649772410000|2022-04-12 14:06:50|443.24|440.84|443.31|440.91|443.31|440.91|443.16|440.76|0
1649772420000|2022-04-12 14:07:00|443.47|441.07|443.31|440.91|443.78|441.38|443.31|440.91|0
1649772430000|2022-04-12 14:07:10|443.16|440.76|444.25|441.85|444.25|441.85|443.16|440.76|0
1649772440000|2022-04-12 14:07:20|444.41|442.01|444.57|442.17|444.57|442.17|444.41|442.01|0
1649772450000|2022-04-12 14:07:30|445.04|442.64|444.88|442.48|445.19|442.79|444.88|442.48|0
1649772460000|2022-04-12 14:07:40|444.72|442.32|443.94|441.54|444.72|442.32|443.94|441.54|0
1649772470000|2022-04-12 14:07:50|443.78|441.38|444.56|442.16|444.56|442.16|443.78|441.38|0
1649772480000|2022-04-12 14:08:00|444.1|441.7|443.94|441.54|444.25|441.85|443.94|441.54|0
1649772490000|2022-04-12 14:08:10|444.8|442.4|444.72|442.32|444.88|442.48|444.56|442.16|0
1649772500000|2022-04-12 14:08:20|444.88|442.48|444.49|442.09|444.88|442.48|444.49|442.09|0
1649772510000|2022-04-12 14:08:30|444.25|441.85|444.56|442.16|444.56|442.16|444.25|441.85|0
1649772520000|2022-04-12 14:08:40|444.72|442.32|444.88|442.48|445.03|442.63|444.72|442.32|0
1649772530000|2022-04-12 14:08:50|444.72|442.32|444.65|442.25|444.72|442.32|444.56|442.16|0
1649772540000|2022-04-12 14:09:00|444.41|442.01|443.94|441.54|444.56|442.16|443.94|441.54|0
1649772550000|2022-04-12 14:09:10|443.78|441.38|443.16|440.76|444.02|441.62|443.16|440.76|0
1649772560000|2022-04-12 14:09:20|443.31|440.91|443.47|441.07|443.78|441.38|443.31|440.91|0
1649772570000|2022-04-12 14:09:30|443.31|440.91|443.62|441.22|443.62|441.22|443.31|440.91|0
1649772580000|2022-04-12 14:09:40|444.09|441.69|443.62|441.22|444.09|441.69|443.55|441.15|0
1649772590000|2022-04-12 14:09:50|443.16|440.76|443|440.6|443.16|440.76|443|440.6|0
1649772600000|2022-04-12 14:10:00|441.44|439.04|442.3|439.9|442.3|439.9|441.44|439.04|0
1649772610000|2022-04-12 14:10:10|442.69|440.29|442.84|440.44|443|440.6|442.69|440.29|0
1649772620000|2022-04-12 14:10:20|442.22|439.82|442.22|439.82|442.22|439.82|442.06|439.66|0
1649772630000|2022-04-12 14:10:30|441.91|439.51|441.91|439.51|442.22|439.82|441.91|439.51|0
1649772640000|2022-04-12 14:10:40|441.75|439.35|441.28|438.88|441.75|439.35|441.28|438.88|0
1649772650000|2022-04-12 14:10:50|440.97|438.57|442.06|439.66|442.37|439.97|440.97|438.57|0
1649772660000|2022-04-12 14:11:00|442.22|439.82|441.28|438.88|442.22|439.82|441.28|438.88|0
1649772670000|2022-04-12 14:11:10|441.44|439.04|441.9|439.5|441.9|439.5|441.44|439.04|0
1649772680000|2022-04-12 14:11:20|442.06|439.66|443|440.6|443|440.6|442.06|439.66|0
1649772690000|2022-04-12 14:11:30|443.78|441.38|443.47|441.07|444.09|441.69|443.47|441.07|0
1649772700000|2022-04-12 14:11:40|443.24|440.84|442.53|440.13|443.24|440.84|442.53|440.13|0
1649772710000|2022-04-12 14:11:50|442.69|440.29|443.31|440.91|443.31|440.91|442.69|440.29|0
1649772720000|2022-04-12 14:12:00|442.84|440.44|443.47|441.07|443.47|441.07|442.53|440.13|0
1649772730000|2022-04-12 14:12:10|443.62|441.22|443.31|440.91|443.62|441.22|443.31|440.91|0
1649772740000|2022-04-12 14:12:20|443.15|440.75|443|440.6|443.31|440.91|443|440.6|0
1649772750000|2022-04-12 14:12:30|442.69|440.29|442.45|440.05|442.69|440.29|442.45|440.05|0
1649772760000|2022-04-12 14:12:40|442.53|440.13|442.53|440.13|442.53|440.13|442.45|440.05|0
1649772770000|2022-04-12 14:12:50|442.22|439.82|442.45|440.05|442.45|440.05|442.22|439.82|0
1649772780000|2022-04-12 14:13:00|442.37|439.97|442.53|440.13|442.53|440.13|441.59|439.19|0
1649772790000|2022-04-12 14:13:10|442.69|440.29|443.47|441.07|443.47|441.07|442.69|440.29|0
1649772800000|2022-04-12 14:13:20|442.84|440.44|443|440.6|443.15|440.75|442.84|440.44|0
1649772810000|2022-04-12 14:13:30|443.47|441.07|443.47|441.07|443.47|441.07|443.47|441.07|0
1649772820000|2022-04-12 14:13:40|443.31|440.91|443.31|440.91|443.62|441.22|443.31|440.91|0
1649772830000|2022-04-12 14:13:50|443.47|441.07|443|440.6|443.47|441.07|443|440.6|0
1649772840000|2022-04-12 14:14:00|442.68|440.28|442.84|440.44|443.15|440.75|442.68|440.28|0
1649772850000|2022-04-12 14:14:10|443|440.6|442.22|439.82|443|440.6|442.22|439.82|0
1649772860000|2022-04-12 14:14:20|442.37|439.97|442.14|439.74|442.37|439.97|442.06|439.66|0
1649772870000|2022-04-12 14:14:30|442.37|439.97|441.75|439.35|442.37|439.97|441.75|439.35|0
1649772880000|2022-04-12 14:14:40|441.28|438.88|441.12|438.72|441.28|438.88|441.12|438.72|0
1649772890000|2022-04-12 14:14:50|441.28|438.88|441.28|438.88|441.59|439.19|441.28|438.88|0
1649772900000|2022-04-12 14:15:00|441.2|438.8|440.66|438.26|441.2|438.8|440.66|438.26|0
1649772910000|2022-04-12 14:15:10|440.97|438.57|441.44|439.04|441.44|439.04|440.97|438.57|0
1649772920000|2022-04-12 14:15:20|441.52|439.12|441.9|439.5|441.9|439.5|441.52|439.12|0
1649772930000|2022-04-12 14:15:30|441.67|439.27|442.84|440.44|442.84|440.44|441.67|439.27|0
1649772940000|2022-04-12 14:15:40|442.68|440.28|442.68|440.28|442.84|440.44|442.68|440.28|0
1649772950000|2022-04-12 14:15:50|442.06|439.66|441.9|439.5|442.53|440.13|441.9|439.5|0
1649772960000|2022-04-12 14:16:00|441.75|439.35|441.9|439.5|442.06|439.66|441.59|439.19|0
1649772970000|2022-04-12 14:16:10|441.59|439.19|441.75|439.35|441.75|439.35|441.59|439.19|0
1649772980000|2022-04-12 14:16:20|441.59|439.19|441.12|438.72|441.59|439.19|440.81|438.41|0
1649772990000|2022-04-12 14:16:30|442.06|439.66|442.68|440.28|442.68|440.28|442.06|439.66|0
1649773000000|2022-04-12 14:16:40|443|440.6|442.53|440.13|443|440.6|442.53|440.13|0
1649773010000|2022-04-12 14:16:50|442.22|439.82|442.37|439.97|442.37|439.97|442.06|439.66|0
1649773020000|2022-04-12 14:17:00|442.53|440.13|443.31|440.91|443.31|440.91|442.53|440.13|0
1649773030000|2022-04-12 14:17:10|443|440.6|442.21|439.81|443.15|440.75|442.21|439.81|0
1649773040000|2022-04-12 14:17:20|442.06|439.66|442.06|439.66|442.53|440.13|442.06|439.66|0
1649773050000|2022-04-12 14:17:30|441.75|439.35|442.21|439.81|442.21|439.81|441.75|439.35|0
1649773060000|2022-04-12 14:17:40|442.06|439.66|441.43|439.03|442.06|439.66|441.43|439.03|0
1649773070000|2022-04-12 14:17:50|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1649773080000|2022-04-12 14:18:00|441.28|438.88|442.53|440.13|442.53|440.13|441.28|438.88|0
1649773090000|2022-04-12 14:18:10|442.68|440.28|443|440.6|443|440.6|442.68|440.28|0
1649773100000|2022-04-12 14:18:20|442.68|440.28|442.84|440.44|442.84|440.44|442.53|440.13|0
1649773110000|2022-04-12 14:18:30|442.68|440.28|442.21|439.81|442.68|440.28|442.21|439.81|0
1649773120000|2022-04-12 14:18:40|442.92|440.52|443.15|440.75|443.31|440.91|442.92|440.52|0
1649773130000|2022-04-12 14:18:50|443|440.6|443.46|441.06|443.46|441.06|443|440.6|0
1649773140000|2022-04-12 14:19:00|443.62|441.22|445.03|442.63|445.03|442.63|443.62|441.22|0
1649773150000|2022-04-12 14:19:10|445.19|442.79|444.25|441.85|445.19|442.79|444.25|441.85|0
1649773160000|2022-04-12 14:19:20|443.86|441.46|444.09|441.69|444.25|441.85|443.86|441.46|0
1649773170000|2022-04-12 14:19:30|444.87|442.47|445.34|442.94|445.34|442.94|444.87|442.47|0
1649773180000|2022-04-12 14:19:40|446.76|444.36|445.97|443.57|446.76|444.36|445.97|443.57|0
1649773190000|2022-04-12 14:19:50|445.82|443.42|446.44|444.04|446.44|444.04|445.82|443.42|0
1649773200000|2022-04-12 14:20:00|445.97|443.57|446.13|443.73|446.13|443.73|445.97|443.57|0
1649773210000|2022-04-12 14:20:10|446.29|443.89|446.13|443.73|446.6|444.2|446.13|443.73|0
1649773220000|2022-04-12 14:20:20|445.82|443.42|445.5|443.1|445.82|443.42|445.5|443.1|0
1649773230000|2022-04-12 14:20:30|445.34|442.94|444.56|442.16|445.34|442.94|444.56|442.16|0
1649773240000|2022-04-12 14:20:40|444.25|441.85|444.09|441.69|444.4|442|444.09|441.69|0
1649773250000|2022-04-12 14:20:50|443.78|441.38|443.93|441.53|443.93|441.53|443.78|441.38|0
1649773260000|2022-04-12 14:21:00|443.78|441.38|443.62|441.22|443.93|441.53|443.62|441.22|0
1649773270000|2022-04-12 14:21:10|443.15|440.75|443.46|441.06|443.46|441.06|443.15|440.75|0
1649773280000|2022-04-12 14:21:20|443.31|440.91|443.78|441.38|443.78|441.38|443.31|440.91|0
1649773290000|2022-04-12 14:21:30|443.31|440.91|442.53|440.13|443.31|440.91|442.53|440.13|0
1649773300000|2022-04-12 14:21:40|442.68|440.28|443.15|440.75|443.15|440.75|442.68|440.28|0
1649773310000|2022-04-12 14:21:50|442.84|440.44|442.84|440.44|442.84|440.44|442.68|440.28|0
1649773320000|2022-04-12 14:22:00|443.15|440.75|443.15|440.75|443.31|440.91|442.92|440.52|0
1649773330000|2022-04-12 14:22:10|443.62|441.22|443.62|441.22|443.78|441.38|443.62|441.22|0
1649773340000|2022-04-12 14:22:20|443.86|441.46|443.78|441.38|443.86|441.46|443.78|441.38|0
1649773350000|2022-04-12 14:22:30|444.4|442|444.09|441.69|444.4|442|444.09|441.69|0
1649773360000|2022-04-12 14:22:40|443.62|441.22|443.62|441.22|443.93|441.53|443.62|441.22|0
1649773370000|2022-04-12 14:22:50|443.31|440.91|443.78|441.38|443.78|441.38|443.31|440.91|0
1649773380000|2022-04-12 14:23:00|443.62|441.22|444.56|442.16|444.72|442.32|443.62|441.22|0
1649773390000|2022-04-12 14:23:10|445.03|442.63|445.66|443.26|445.81|443.41|445.03|442.63|0
1649773400000|2022-04-12 14:23:20|446.13|443.73|445.97|443.57|446.13|443.73|445.34|442.94|0
1649773410000|2022-04-12 14:23:30|446.29|443.89|445.34|442.94|446.29|443.89|445.34|442.94|0
1649773420000|2022-04-12 14:23:40|445.5|443.1|445.34|442.94|445.81|443.41|445.34|442.94|0
1649773430000|2022-04-12 14:23:50|445.5|443.1|445.03|442.63|445.5|443.1|445.03|442.63|0
1649773440000|2022-04-12 14:24:00|445.34|442.94|445.81|443.41|445.81|443.41|445.34|442.94|0
1649773450000|2022-04-12 14:24:10|446.13|443.73|445.66|443.26|446.13|443.73|445.66|443.26|0
1649773460000|2022-04-12 14:24:20|445.74|443.34|444.87|442.47|445.74|443.34|444.87|442.47|0
1649773470000|2022-04-12 14:24:30|445.03|442.63|445.19|442.79|445.19|442.79|445.03|442.63|0
1649773480000|2022-04-12 14:24:40|445.5|443.1|445.66|443.26|445.66|443.26|445.5|443.1|0
1649773490000|2022-04-12 14:24:50|445.97|443.57|445.34|442.94|445.97|443.57|445.34|442.94|0
1649773500000|2022-04-12 14:25:00|445.19|442.79|445.81|443.41|445.81|443.41|445.03|442.63|0
1649773510000|2022-04-12 14:25:10|445.66|443.26|445.27|442.87|445.66|443.26|445.27|442.87|0
1649773520000|2022-04-12 14:25:20|445.19|442.79|445.19|442.79|445.19|442.79|445.03|442.63|0
1649773530000|2022-04-12 14:25:30|445.34|442.94|445.81|443.41|445.81|443.41|445.34|442.94|0
1649773540000|2022-04-12 14:25:40|445.34|442.94|445.34|442.94|445.34|442.94|445.03|442.63|0
1649773550000|2022-04-12 14:25:50|445.19|442.79|445.34|442.94|445.66|443.26|445.19|442.79|0
1649773560000|2022-04-12 14:26:00|445.19|442.79|445.58|443.18|445.58|443.18|445.03|442.63|0
1649773570000|2022-04-12 14:26:10|445.66|443.26|445.66|443.26|445.74|443.34|445.66|443.26|0
1649773580000|2022-04-12 14:26:20|445.81|443.41|445.81|443.41|445.97|443.57|445.81|443.41|0
1649773590000|2022-04-12 14:26:30|446.28|443.88|446.91|444.51|446.91|444.51|446.28|443.88|0
1649773600000|2022-04-12 14:26:40|446.21|443.81|445.03|442.63|446.21|443.81|445.03|442.63|0
1649773610000|2022-04-12 14:26:50|444.71|442.31|445.5|443.1|445.5|443.1|444.71|442.31|0
1649773620000|2022-04-12 14:27:00|445.19|442.79|445.66|443.26|445.66|443.26|445.19|442.79|0
1649773630000|2022-04-12 14:27:10|445.5|443.1|445.19|442.79|445.5|443.1|445.19|442.79|0
1649773640000|2022-04-12 14:27:20|445.03|442.63|445.19|442.79|445.19|442.79|444.87|442.47|0
1649773650000|2022-04-12 14:27:30|445.34|442.94|445.18|442.78|445.34|442.94|445.11|442.71|0
1649773660000|2022-04-12 14:27:40|445.34|442.94|445.66|443.26|445.81|443.41|445.34|442.94|0
1649773670000|2022-04-12 14:27:50|445.81|443.41|446.84|444.44|446.84|444.44|445.81|443.41|0
1649773680000|2022-04-12 14:28:00|446.6|444.2|446.99|444.59|447.07|444.67|446.6|444.2|0
1649773690000|2022-04-12 14:28:10|447.38|444.98|448.17|445.77|448.17|445.77|447.38|444.98|0
1649773700000|2022-04-12 14:28:20|448.49|446.09|448.49|446.09|448.49|446.09|448.41|446.01|0
1649773710000|2022-04-12 14:28:30|447.94|445.54|448.8|446.4|448.8|446.4|447.94|445.54|0
1649773720000|2022-04-12 14:28:40|448.96|446.56|448.96|446.56|448.96|446.56|448.8|446.4|0
1649773730000|2022-04-12 14:28:50|448.33|445.93|448.64|446.24|448.64|446.24|448.33|445.93|0
1649773740000|2022-04-12 14:29:00|448.25|445.85|448.8|446.4|448.8|446.4|448.25|445.85|0
1649773750000|2022-04-12 14:29:10|448.17|445.77|448.49|446.09|448.49|446.09|448.17|445.77|0
1649773760000|2022-04-12 14:29:20|448.64|446.24|448.64|446.24|448.73|446.33|448.64|446.24|0
1649773770000|2022-04-12 14:29:30|448.17|445.77|448.49|446.09|448.49|446.09|448.17|445.77|0
1649773780000|2022-04-12 14:29:40|448.64|446.24|448.96|446.56|448.96|446.56|448.64|446.24|0
1649773800000|2022-04-12 14:30:00|448.64|446.24|448.49|446.09|448.8|446.4|448.49|446.09|0
1649773810000|2022-04-12 14:30:10|448.72|446.32|448.96|446.56|448.96|446.56|448.72|446.32|0
1649773820000|2022-04-12 14:30:20|448.33|445.93|449.12|446.72|449.12|446.72|448.33|445.93|0
1649773830000|2022-04-12 14:30:30|448.33|445.93|449.43|447.03|449.43|447.03|448.01|445.61|0
1649773840000|2022-04-12 14:30:40|449.12|446.72|449.27|446.87|449.43|447.03|449.12|446.72|0
1649773850000|2022-04-12 14:30:50|449.43|447.03|448.8|446.4|449.43|447.03|448.8|446.4|0
1649773860000|2022-04-12 14:31:00|449.27|446.87|448.96|446.56|449.27|446.87|448.64|446.24|0
1649773870000|2022-04-12 14:31:10|449.27|446.87|448.8|446.4|449.27|446.87|448.8|446.4|0
1649773880000|2022-04-12 14:31:20|448.96|446.56|449.12|446.72|449.2|446.8|448.96|446.56|0
1649773890000|2022-04-12 14:31:30|449.27|446.87|449.43|447.03|449.43|447.03|449.27|446.87|0
1649773900000|2022-04-12 14:31:40|449.59|447.19|450.69|448.29|450.69|448.29|449.59|447.19|0
1649773910000|2022-04-12 14:31:50|449.9|447.5|450.38|447.98|450.38|447.98|449.9|447.5|0
1649773920000|2022-04-12 14:32:00|450.06|447.66|450.22|447.82|450.22|447.82|450.06|447.66|0
1649773930000|2022-04-12 14:32:10|449.9|447.5|449.27|446.87|449.9|447.5|449.12|446.72|0
1649773940000|2022-04-12 14:32:20|448.96|446.56|448.96|446.56|448.96|446.56|448.64|446.24|0
1649773950000|2022-04-12 14:32:30|449.43|447.03|449.27|446.87|449.43|447.03|449.27|446.87|0
1649773960000|2022-04-12 14:32:40|449.11|446.71|449.43|447.03|449.43|447.03|449.11|446.71|0
1649773970000|2022-04-12 14:32:50|449.59|447.19|448.64|446.24|449.59|447.19|448.64|446.24|0
1649773980000|2022-04-12 14:33:00|448.17|445.77|448.48|446.08|448.48|446.08|448.17|445.77|0
1649773990000|2022-04-12 14:33:10|448.96|446.56|448.33|445.93|448.96|446.56|448.25|445.85|0
1649774000000|2022-04-12 14:33:20|448.48|446.08|448.64|446.24|449.04|446.64|448.48|446.08|0
1649774010000|2022-04-12 14:33:30|448.48|446.08|448.33|445.93|448.8|446.4|448.33|445.93|0
1649774020000|2022-04-12 14:33:40|448.64|446.24|448.8|446.4|448.8|446.4|448.64|446.24|0
1649774030000|2022-04-12 14:33:50|448.17|445.77|448.48|446.08|448.8|446.4|448.17|445.77|0
1649774040000|2022-04-12 14:34:00|448.17|445.77|448.8|446.4|448.8|446.4|448.17|445.77|0
1649774050000|2022-04-12 14:34:10|448.64|446.24|448.8|446.4|448.96|446.56|448.64|446.24|0
1649774060000|2022-04-12 14:34:20|448.64|446.24|448.96|446.56|448.96|446.56|448.48|446.08|0
1649774070000|2022-04-12 14:34:30|449.11|446.71|448.33|445.93|449.11|446.71|448.33|445.93|0
1649774080000|2022-04-12 14:34:40|447.85|445.45|448.33|445.93|448.33|445.93|447.85|445.45|0
1649774090000|2022-04-12 14:34:50|448.8|446.4|448.41|446.01|448.8|446.4|448.41|446.01|0
1649774100000|2022-04-12 14:35:00|448.01|445.61|448.48|446.08|448.48|446.08|448.01|445.61|0
1649774110000|2022-04-12 14:35:10|448.33|445.93|448.96|446.56|448.96|446.56|448.33|445.93|0
1649774120000|2022-04-12 14:35:20|448.64|446.24|447.54|445.14|448.64|446.24|447.54|445.14|0
1649774130000|2022-04-12 14:35:30|447.7|445.3|447.54|445.14|447.7|445.3|447.38|444.98|0
1649774140000|2022-04-12 14:35:40|447.38|444.98|447.22|444.82|447.94|445.54|447.22|444.82|0
1649774150000|2022-04-12 14:35:50|447.54|445.14|447.54|445.14|447.54|445.14|447.38|444.98|0
1649774160000|2022-04-12 14:36:00|448.25|445.85|448.33|445.93|448.33|445.93|447.7|445.3|0
1649774170000|2022-04-12 14:36:10|448.64|446.24|449.11|446.71|449.11|446.71|448.64|446.24|0
1649774180000|2022-04-12 14:36:20|448.8|446.4|448.48|446.08|448.96|446.56|448.48|446.08|0
1649774190000|2022-04-12 14:36:30|448.64|446.24|447.85|445.45|448.64|446.24|447.85|445.45|0
1649774200000|2022-04-12 14:36:40|447.93|445.53|448.64|446.24|448.64|446.24|447.93|445.53|0
1649774210000|2022-04-12 14:36:50|448.48|446.08|447.85|445.45|448.48|446.08|447.85|445.45|0
1649774220000|2022-04-12 14:37:00|448.01|445.61|448.56|446.16|448.56|446.16|448.01|445.61|0
1649774230000|2022-04-12 14:37:10|448.64|446.24|450.06|447.66|450.06|447.66|448.64|446.24|0
1649774240000|2022-04-12 14:37:20|449.9|447.5|450.38|447.98|450.38|447.98|449.9|447.5|0
1649774250000|2022-04-12 14:37:30|450.22|447.82|450.3|447.9|450.38|447.98|450.22|447.82|0
1649774260000|2022-04-12 14:37:40|450.22|447.82|450.53|448.13|450.53|448.13|450.22|447.82|0
1649774270000|2022-04-12 14:37:50|451.09|448.69|451.01|448.61|451.32|448.92|451.01|448.61|0
1649774280000|2022-04-12 14:38:00|451.64|449.24|452.27|449.87|452.27|449.87|451.64|449.24|0
1649774290000|2022-04-12 14:38:10|452.43|450.03|452.91|450.51|452.91|450.51|452.43|450.03|0
1649774300000|2022-04-12 14:38:20|453.07|450.67|452.91|450.51|453.38|450.98|452.91|450.51|0
1649774310000|2022-04-12 14:38:30|452.75|450.35|452.83|450.43|453.07|450.67|452.75|450.35|0
1649774320000|2022-04-12 14:38:40|452.59|450.19|452.43|450.03|452.75|450.35|452.43|450.03|0
1649774330000|2022-04-12 14:38:50|452.27|449.87|452.75|450.35|452.75|450.35|452.27|449.87|0
1649774340000|2022-04-12 14:39:00|453.07|450.67|452.27|449.87|453.07|450.67|452.27|449.87|0
1649774350000|2022-04-12 14:39:10|452.75|450.35|453.07|450.67|453.07|450.67|452.75|450.35|0
1649774360000|2022-04-12 14:39:20|453.22|450.82|452.75|450.35|453.22|450.82|452.75|450.35|0
1649774370000|2022-04-12 14:39:30|453.07|450.67|453.07|450.67|453.22|450.82|453.07|450.67|0
1649774380000|2022-04-12 14:39:40|453.15|450.75|452.91|450.51|453.15|450.75|452.91|450.51|0
1649774390000|2022-04-12 14:39:50|452.75|450.35|452.75|450.35|452.75|450.35|452.75|450.35|0
1649774400000|2022-04-12 14:40:00|452.91|450.51|452.59|450.19|453.07|450.67|452.59|450.19|0
1649774410000|2022-04-12 14:40:10|452.43|450.03|452.75|450.35|452.91|450.51|452.43|450.03|0
1649774420000|2022-04-12 14:40:20|452.27|449.87|452.11|449.71|452.59|450.19|452.11|449.71|0
1649774430000|2022-04-12 14:40:30|452.27|449.87|451.64|449.24|452.27|449.87|451.64|449.24|0
1649774440000|2022-04-12 14:40:40|451.56|449.16|452.11|449.71|452.11|449.71|451.48|449.08|0
1649774450000|2022-04-12 14:40:50|451.96|449.56|452.2|449.8|452.43|450.03|451.96|449.56|0
1649774460000|2022-04-12 14:41:00|452.36|449.96|452.59|450.19|452.91|450.51|452.36|449.96|0
1649774470000|2022-04-12 14:41:10|452.75|450.35|452.75|450.35|453.07|450.67|452.75|450.35|0
1649774480000|2022-04-12 14:41:20|452.59|450.19|452.75|450.35|452.75|450.35|452.27|449.87|0
1649774490000|2022-04-12 14:41:30|452.91|450.51|452.59|450.19|452.91|450.51|452.59|450.19|0
1649774500000|2022-04-12 14:41:40|452.43|450.03|452.27|449.87|452.43|450.03|452.27|449.87|0
1649774510000|2022-04-12 14:41:50|452.59|450.19|452.59|450.19|452.75|450.35|452.59|450.19|0
1649774520000|2022-04-12 14:42:00|452.91|450.51|452.59|450.19|452.91|450.51|452.59|450.19|0
1649774530000|2022-04-12 14:42:10|452.27|449.87|452.11|449.71|452.59|450.19|452.11|449.71|0
1649774540000|2022-04-12 14:42:20|451.8|449.4|452.43|450.03|452.43|450.03|451.8|449.4|0
1649774550000|2022-04-12 14:42:30|452.67|450.27|452.91|450.51|452.99|450.59|452.67|450.27|0
1649774560000|2022-04-12 14:42:40|452.75|450.35|452.75|450.35|452.91|450.51|452.75|450.35|0
1649774570000|2022-04-12 14:42:50|452.59|450.19|452.91|450.51|452.91|450.51|452.59|450.19|0
1649774580000|2022-04-12 14:43:00|453.38|450.98|453.38|450.98|453.38|450.98|453.22|450.82|0
1649774590000|2022-04-12 14:43:10|453.22|450.82|453.38|450.98|453.38|450.98|453.22|450.82|0
1649774600000|2022-04-12 14:43:20|453.22|450.82|452.59|450.19|453.22|450.82|452.59|450.19|0
1649774610000|2022-04-12 14:43:30|452.75|450.35|452.59|450.19|452.75|450.35|452.59|450.19|0
1649774620000|2022-04-12 14:43:40|452.75|450.35|453.06|450.66|453.06|450.66|452.59|450.19|0
1649774630000|2022-04-12 14:43:50|453.22|450.82|453.38|450.98|453.38|450.98|453.22|450.82|0
1649774640000|2022-04-12 14:44:00|453.06|450.66|454.49|452.09|454.49|452.09|453.06|450.66|0
1649774650000|2022-04-12 14:44:10|453.86|451.46|453.7|451.3|454.02|451.62|453.7|451.3|0
1649774660000|2022-04-12 14:44:20|454.02|451.62|453.54|451.14|454.02|451.62|453.54|451.14|0
1649774670000|2022-04-12 14:44:30|452.91|450.51|452.91|450.51|453.22|450.82|452.91|450.51|0
1649774680000|2022-04-12 14:44:40|452.75|450.35|452.43|450.03|452.75|450.35|452.43|450.03|0
1649774690000|2022-04-12 14:44:50|452.59|450.19|452.75|450.35|452.75|450.35|452.59|450.19|0
1649774700000|2022-04-12 14:45:00|452.91|450.51|453.06|450.66|453.15|450.75|452.75|450.35|0
1649774710000|2022-04-12 14:45:10|453.86|451.46|453.38|450.98|453.86|451.46|453.38|450.98|0
1649774720000|2022-04-12 14:45:20|453.7|451.3|453.22|450.82|453.7|451.3|453.22|450.82|0
1649774730000|2022-04-12 14:45:30|453.06|450.66|452.59|450.19|453.06|450.66|452.59|450.19|0
1649774740000|2022-04-12 14:45:40|452.75|450.35|452.59|450.19|452.75|450.35|452.59|450.19|0
1649774750000|2022-04-12 14:45:50|452.75|450.35|452.91|450.51|453.06|450.66|452.75|450.35|0
1649774760000|2022-04-12 14:46:00|452.75|450.35|452.59|450.19|452.75|450.35|452.59|450.19|0
1649774770000|2022-04-12 14:46:10|451.95|449.55|451.64|449.24|451.95|449.55|451.48|449.08|0
1649774780000|2022-04-12 14:46:20|451.48|449.08|451.8|449.4|451.8|449.4|451.48|449.08|0
1649774790000|2022-04-12 14:46:30|451.64|449.24|451.95|449.55|451.95|449.55|451.48|449.08|0
1649774800000|2022-04-12 14:46:40|452.11|449.71|451.95|449.55|452.27|449.87|451.95|449.55|0
1649774810000|2022-04-12 14:46:50|451.64|449.24|451.8|449.4|451.8|449.4|451.64|449.24|0
1649774820000|2022-04-12 14:47:00|451.95|449.55|451.48|449.08|451.95|449.55|451.48|449.08|0
1649774830000|2022-04-12 14:47:10|451.95|449.55|449.29|446.89|452.11|449.71|449.13|446.73|0
1649774840000|2022-04-12 14:47:20|451.89|449.49|451.18|448.78|451.89|449.49|451.18|448.78|0
1649774850000|2022-04-12 14:47:30|451.57|449.17|452.21|449.81|452.21|449.81|451.57|449.17|0
1649774860000|2022-04-12 14:47:40|452.05|449.65|452.21|449.81|452.37|449.97|452.05|449.65|0
1649774870000|2022-04-12 14:47:50|452.68|450.28|452.52|450.12|452.68|450.28|452.52|450.12|0
1649774880000|2022-04-12 14:48:00|452.68|450.28|454.11|451.71|454.11|451.71|452.52|450.12|0
1649774890000|2022-04-12 14:48:10|453.95|451.55|454.75|452.35|454.75|452.35|453.95|451.55|0
1649774900000|2022-04-12 14:48:20|454.59|452.19|454.59|452.19|454.59|452.19|454.59|452.19|0
1649774910000|2022-04-12 14:48:30|454.43|452.03|454.91|452.51|454.91|452.51|454.43|452.03|0
1649774920000|2022-04-12 14:48:40|454.75|452.35|455.07|452.67|455.07|452.67|454.75|452.35|0
1649774930000|2022-04-12 14:48:50|454.75|452.35|454.75|452.35|454.75|452.35|454.75|452.35|0
1649774940000|2022-04-12 14:49:00|454.91|452.51|455.07|452.67|455.07|452.67|454.91|452.51|0
1649774950000|2022-04-12 14:49:10|454.91|452.51|455.07|452.67|455.07|452.67|454.91|452.51|0
1649774960000|2022-04-12 14:49:20|454.91|452.51|454.43|452.03|455.07|452.67|454.43|452.03|0
1649774970000|2022-04-12 14:49:30|454.75|452.35|454.59|452.19|454.75|452.35|454.59|452.19|0
1649774980000|2022-04-12 14:49:40|454.43|452.03|454.59|452.19|454.59|452.19|454.43|452.03|0
1649774990000|2022-04-12 14:49:50|454.43|452.03|454.51|452.11|454.59|452.19|454.43|452.03|0
1649775000000|2022-04-12 14:50:00|454.43|452.03|454.51|452.11|454.75|452.35|454.43|452.03|0
1649775010000|2022-04-12 14:50:10|454.59|452.19|454.75|452.35|454.75|452.35|454.43|452.03|0
1649775020000|2022-04-12 14:50:20|454.91|452.51|455.86|453.46|455.86|453.46|454.91|452.51|0
1649775030000|2022-04-12 14:50:30|455.54|453.14|456.34|453.94|456.34|453.94|455.54|453.14|0
1649775040000|2022-04-12 14:50:40|456.98|454.58|456.82|454.42|457.3|454.9|456.82|454.42|0
1649775050000|2022-04-12 14:50:50|456.66|454.26|456.18|453.78|456.98|454.58|456.18|453.78|0
1649775060000|2022-04-12 14:51:00|456.5|454.1|456.34|453.94|456.82|454.42|456.34|453.94|0
1649775070000|2022-04-12 14:51:10|456.66|454.26|456.82|454.42|456.82|454.42|456.66|454.26|0
1649775080000|2022-04-12 14:51:20|456.98|454.58|457.14|454.74|457.3|454.9|456.82|454.42|0
1649775090000|2022-04-12 14:51:30|456.98|454.58|456.66|454.26|456.98|454.58|456.66|454.26|0
1649775100000|2022-04-12 14:51:40|456.5|454.1|456.66|454.26|456.82|454.42|456.5|454.1|0
1649775110000|2022-04-12 14:51:50|456.5|454.1|456.5|454.1|456.66|454.26|456.5|454.1|0
1649775120000|2022-04-12 14:52:00|456.34|453.94|456.82|454.42|456.9|454.5|456.34|453.94|0
1649775130000|2022-04-12 14:52:10|456.66|454.26|456.02|453.62|456.66|454.26|455.86|453.46|0
1649775140000|2022-04-12 14:52:20|455.86|453.46|454.75|452.35|455.86|453.46|454.59|452.19|0
1649775150000|2022-04-12 14:52:30|455.06|452.66|454.59|452.19|455.06|452.66|454.59|452.19|0
1649775160000|2022-04-12 14:52:40|454.43|452.03|454.43|452.03|454.59|452.19|454.43|452.03|0
1649775170000|2022-04-12 14:52:50|454.27|451.87|454.43|452.03|454.75|452.35|454.27|451.87|0
1649775180000|2022-04-12 14:53:00|454.59|452.19|454.91|452.51|454.91|452.51|454.59|452.19|0
1649775190000|2022-04-12 14:53:10|454.75|452.35|455.22|452.82|455.22|452.82|454.59|452.19|0
1649775200000|2022-04-12 14:53:20|455.38|452.98|454.99|452.59|455.38|452.98|454.9|452.5|0
1649775210000|2022-04-12 14:53:30|455.22|452.82|455.15|452.75|455.38|452.98|455.06|452.66|0
1649775220000|2022-04-12 14:53:40|455.38|452.98|454.43|452.03|455.38|452.98|454.43|452.03|0
1649775230000|2022-04-12 14:53:50|454.75|452.35|454.43|452.03|454.9|452.5|454.43|452.03|0
1649775240000|2022-04-12 14:54:00|454.75|452.35|454.35|451.95|454.75|452.35|454.35|451.95|0
1649775250000|2022-04-12 14:54:10|454.59|452.19|454.75|452.35|454.75|452.35|454.43|452.03|0
1649775260000|2022-04-12 14:54:20|454.51|452.11|455.22|452.82|455.22|452.82|454.51|452.11|0
1649775270000|2022-04-12 14:54:30|455.31|452.91|455.86|453.46|455.86|453.46|455.31|452.91|0
1649775280000|2022-04-12 14:54:40|455.7|453.3|454.43|452.03|455.7|453.3|454.43|452.03|0
1649775290000|2022-04-12 14:54:50|454.59|452.19|454.75|452.35|454.75|452.35|454.59|452.19|0
1649775300000|2022-04-12 14:55:00|454.9|452.5|455.38|452.98|455.38|452.98|454.9|452.5|0
1649775310000|2022-04-12 14:55:10|456.02|453.62|455.86|453.46|456.02|453.62|455.62|453.22|0
1649775320000|2022-04-12 14:55:20|456.02|453.62|456.02|453.62|456.02|453.62|456.02|453.62|0
1649775330000|2022-04-12 14:55:30|456.18|453.78|456.02|453.62|456.34|453.94|456.02|453.62|0
1649775340000|2022-04-12 14:55:40|455.54|453.14|455.38|452.98|455.54|453.14|455.38|452.98|0
1649775350000|2022-04-12 14:55:50|454.9|452.5|454.9|452.5|454.9|452.5|454.59|452.19|0
1649775360000|2022-04-12 14:56:00|454.74|452.34|454.43|452.03|454.74|452.34|454.43|452.03|0
1649775370000|2022-04-12 14:56:10|454.11|451.71|453.47|451.07|454.11|451.71|453.47|451.07|0
1649775380000|2022-04-12 14:56:20|453.95|451.55|454.11|451.71|454.11|451.71|453.95|451.55|0
1649775390000|2022-04-12 14:56:30|453.95|451.55|454.11|451.71|454.11|451.71|453.87|451.47|0
1649775400000|2022-04-12 14:56:40|453.95|451.55|454.27|451.87|454.27|451.87|453.95|451.55|0
1649775410000|2022-04-12 14:56:50|454.43|452.03|453.63|451.23|454.43|452.03|453.63|451.23|0
1649775420000|2022-04-12 14:57:00|453.95|451.55|454.59|452.19|454.59|452.19|453.95|451.55|0
1649775430000|2022-04-12 14:57:10|454.11|451.71|453.79|451.39|454.11|451.71|453.79|451.39|0
1649775440000|2022-04-12 14:57:20|453.63|451.23|453.79|451.39|453.79|451.39|453.63|451.23|0
1649775450000|2022-04-12 14:57:30|453.95|451.55|454.11|451.71|454.27|451.87|453.95|451.55|0
1649775460000|2022-04-12 14:57:40|454.43|452.03|454.9|452.5|454.9|452.5|454.43|452.03|0
1649775470000|2022-04-12 14:57:50|455.38|452.98|454.9|452.5|455.38|452.98|454.9|452.5|0
1649775480000|2022-04-12 14:58:00|454.74|452.34|454.59|452.19|454.74|452.34|454.59|452.19|0
1649775490000|2022-04-12 14:58:10|454.9|452.5|455.46|453.06|455.46|453.06|454.9|452.5|0
1649775500000|2022-04-12 14:58:20|455.22|452.82|454.83|452.43|455.22|452.82|454.74|452.34|0
1649775510000|2022-04-12 14:58:30|454.9|452.5|454.59|452.19|454.9|452.5|454.59|452.19|0
1649775520000|2022-04-12 14:58:40|454.11|451.71|454.43|452.03|454.43|452.03|454.11|451.71|0
1649775530000|2022-04-12 14:58:50|454.58|452.18|454.58|452.18|454.58|452.18|454.43|452.03|0
1649775540000|2022-04-12 14:59:00|454.74|452.34|454.9|452.5|454.9|452.5|454.43|452.03|0
1649775550000|2022-04-12 14:59:10|455.22|452.82|454.58|452.18|455.22|452.82|454.58|452.18|0
1649775560000|2022-04-12 14:59:20|454.43|452.03|454.43|452.03|454.43|452.03|454.27|451.87|0
1649775570000|2022-04-12 14:59:30|454.11|451.71|454.9|452.5|454.9|452.5|454.11|451.71|0
1649775580000|2022-04-12 14:59:40|455.38|452.98|455.06|452.66|455.38|452.98|455.06|452.66|0
1649775590000|2022-04-12 14:59:50|454.58|452.18|454.9|452.5|454.9|452.5|454.58|452.18|0
1649775600000|2022-04-12 15:00:00|455.06|452.66|455.22|452.82|455.38|452.98|455.06|452.66|0
1649775610000|2022-04-12 15:00:10|455.54|453.14|455.86|453.46|455.86|453.46|455.38|452.98|0
1649775620000|2022-04-12 15:00:20|456.18|453.78|456.49|454.09|456.49|454.09|455.94|453.54|0
1649775630000|2022-04-12 15:00:30|456.81|454.41|456.81|454.41|457.13|454.73|456.81|454.41|0
1649775640000|2022-04-12 15:00:40|456.65|454.25|456.65|454.25|456.81|454.41|456.65|454.25|0
1649775650000|2022-04-12 15:00:50|456.34|453.94|456.34|453.94|456.49|454.09|456.1|453.7|0
1649775660000|2022-04-12 15:01:00|455.86|453.46|455.38|452.98|455.86|453.46|455.38|452.98|0
1649775670000|2022-04-12 15:01:10|455.7|453.3|455.22|452.82|455.86|453.46|455.22|452.82|0
1649775680000|2022-04-12 15:01:20|455.54|453.14|455.38|452.98|455.54|453.14|455.38|452.98|0
1649775690000|2022-04-12 15:01:30|455.06|452.66|455.06|452.66|455.06|452.66|454.51|452.11|0
1649775700000|2022-04-12 15:01:40|454.9|452.5|455.06|452.66|455.06|452.66|454.9|452.5|0
1649775710000|2022-04-12 15:01:50|454.9|452.5|454.74|452.34|454.9|452.5|454.74|452.34|0
1649775720000|2022-04-12 15:02:00|454.42|452.02|453.47|451.07|454.42|452.02|453.47|451.07|0
1649775730000|2022-04-12 15:02:10|453.95|451.55|454.27|451.87|454.27|451.87|453.95|451.55|0
1649775740000|2022-04-12 15:02:20|454.11|451.71|453.95|451.55|454.11|451.71|453.79|451.39|0
1649775750000|2022-04-12 15:02:30|453.79|451.39|452.68|450.28|453.79|451.39|452.68|450.28|0
1649775760000|2022-04-12 15:02:40|453.31|450.91|452.84|450.44|453.47|451.07|452.84|450.44|0
1649775770000|2022-04-12 15:02:50|452.52|450.12|452.2|449.8|452.68|450.28|452.2|449.8|0
1649775780000|2022-04-12 15:03:00|452.04|449.64|452.92|450.52|452.92|450.52|452.04|449.64|0
1649775790000|2022-04-12 15:03:10|453|450.6|452.84|450.44|453|450.6|452.52|450.12|0
1649775800000|2022-04-12 15:03:20|453|450.6|453.63|451.23|453.63|451.23|453|450.6|0
1649775810000|2022-04-12 15:03:30|453.15|450.75|452.52|450.12|453.15|450.75|452.36|449.96|0
1649775820000|2022-04-12 15:03:40|452.68|450.28|453.15|450.75|453.15|450.75|452.68|450.28|0
1649775830000|2022-04-12 15:03:50|452.99|450.59|453.31|450.91|453.31|450.91|452.99|450.59|0
1649775840000|2022-04-12 15:04:00|452.99|450.59|452.99|450.59|452.99|450.59|452.68|450.28|0
1649775850000|2022-04-12 15:04:10|453.79|451.39|453.63|451.23|453.95|451.55|453.63|451.23|0
1649775860000|2022-04-12 15:04:20|453.31|450.91|453.15|450.75|453.31|450.91|453.15|450.75|0
1649775870000|2022-04-12 15:04:30|453.31|450.91|452.84|450.44|453.31|450.91|452.84|450.44|0
1649775880000|2022-04-12 15:04:40|453.15|450.75|452.84|450.44|453.15|450.75|452.68|450.28|0
1649775890000|2022-04-12 15:04:50|452.99|450.59|452.68|450.28|453.15|450.75|452.68|450.28|0
1649775900000|2022-04-12 15:05:00|452.6|450.2|452.36|449.96|452.84|450.44|452.2|449.8|0
1649775910000|2022-04-12 15:05:10|452.68|450.28|453.47|451.07|453.47|451.07|452.68|450.28|0
1649775920000|2022-04-12 15:05:20|453.63|451.23|453.47|451.07|453.79|451.39|453.47|451.07|0
1649775930000|2022-04-12 15:05:30|453.15|450.75|452.84|450.44|453.15|450.75|452.84|450.44|0
1649775940000|2022-04-12 15:05:40|452.68|450.28|453.39|450.99|453.39|450.99|452.68|450.28|0
1649775950000|2022-04-12 15:05:50|453.47|451.07|453.63|451.23|453.63|451.23|453.47|451.07|0
1649775960000|2022-04-12 15:06:00|453.79|451.39|454.58|452.18|454.58|452.18|453.79|451.39|0
1649775970000|2022-04-12 15:06:10|454.26|451.86|455.38|452.98|455.38|452.98|454.26|451.86|0
1649775980000|2022-04-12 15:06:20|455.54|453.14|455.86|453.46|456.01|453.61|455.54|453.14|0
1649775990000|2022-04-12 15:06:30|455.7|453.3|454.74|452.34|455.7|453.3|454.74|452.34|0
1649776000000|2022-04-12 15:06:40|454.42|452.02|454.58|452.18|454.74|452.34|454.42|452.02|0
1649776010000|2022-04-12 15:06:50|454.9|452.5|454.74|452.34|454.9|452.5|454.74|452.34|0
1649776020000|2022-04-12 15:07:00|454.9|452.5|454.19|451.79|454.9|452.5|454.19|451.79|0
1649776030000|2022-04-12 15:07:10|454.26|451.86|453.47|451.07|454.26|451.86|453.47|451.07|0
1649776040000|2022-04-12 15:07:20|453.31|450.91|453.31|450.91|453.79|451.39|453.31|450.91|0
1649776050000|2022-04-12 15:07:30|453.47|451.07|453.95|451.55|453.95|451.55|453.47|451.07|0
1649776060000|2022-04-12 15:07:40|454.26|451.86|454.1|451.7|454.66|452.26|454.1|451.7|0
1649776070000|2022-04-12 15:07:50|454.26|451.86|454.1|451.7|454.42|452.02|454.1|451.7|0
1649776080000|2022-04-12 15:08:00|454.26|451.86|454.58|452.18|454.58|452.18|454.26|451.86|0
1649776090000|2022-04-12 15:08:10|454.42|452.02|454.58|452.18|454.9|452.5|454.42|452.02|0
1649776100000|2022-04-12 15:08:20|454.66|452.26|454.74|452.34|454.74|452.34|454.58|452.18|0
1649776110000|2022-04-12 15:08:30|454.9|452.5|454.74|452.34|454.9|452.5|454.66|452.26|0
1649776120000|2022-04-12 15:08:40|455.22|452.82|454.82|452.42|455.22|452.82|454.82|452.42|0
1649776130000|2022-04-12 15:08:50|455.14|452.74|455.06|452.66|455.22|452.82|455.06|452.66|0
1649776140000|2022-04-12 15:09:00|455.22|452.82|456.17|453.77|456.33|453.93|455.22|452.82|0
1649776150000|2022-04-12 15:09:10|456.33|453.93|456.49|454.09|456.49|454.09|456.33|453.93|0
1649776160000|2022-04-12 15:09:20|456.65|454.25|456.33|453.93|456.81|454.41|456.33|453.93|0
1649776170000|2022-04-12 15:09:30|456.49|454.09|456.17|453.77|456.49|454.09|456.17|453.77|0
1649776180000|2022-04-12 15:09:40|455.85|453.45|455.69|453.29|455.85|453.45|455.54|453.14|0
1649776190000|2022-04-12 15:09:50|455.85|453.45|456.33|453.93|456.33|453.93|455.69|453.29|0
1649776200000|2022-04-12 15:10:00|456.17|453.77|456.17|453.77|456.17|453.77|455.85|453.45|0
1649776210000|2022-04-12 15:10:10|456.49|454.09|456.49|454.09|456.49|454.09|456.33|453.93|0
1649776220000|2022-04-12 15:10:20|456.33|453.93|456.33|453.93|456.33|453.93|455.85|453.45|0
1649776230000|2022-04-12 15:10:30|456.17|453.77|456.01|453.61|456.26|453.86|456.01|453.61|0
1649776240000|2022-04-12 15:10:40|456.33|453.93|456.01|453.61|456.33|453.93|455.85|453.45|0
1649776250000|2022-04-12 15:10:50|455.54|453.14|455.22|452.82|455.54|453.14|454.82|452.42|0
1649776260000|2022-04-12 15:11:00|454.9|452.5|455.06|452.66|455.3|452.9|454.9|452.5|0
1649776270000|2022-04-12 15:11:10|455.38|452.98|455.22|452.82|455.38|452.98|454.9|452.5|0
1649776280000|2022-04-12 15:11:20|455.38|452.98|455.38|452.98|455.38|452.98|455.22|452.82|0
1649776290000|2022-04-12 15:11:30|455.85|453.45|456.01|453.61|456.17|453.77|455.85|453.45|0
1649776300000|2022-04-12 15:11:40|456.25|453.85|456.17|453.77|456.81|454.41|456.17|453.77|0
1649776310000|2022-04-12 15:11:50|455.85|453.45|455.78|453.38|455.85|453.45|455.38|452.98|0
1649776320000|2022-04-12 15:12:00|455.85|453.45|456.01|453.61|456.33|453.93|455.85|453.45|0
1649776330000|2022-04-12 15:12:10|455.85|453.45|455.22|452.82|455.85|453.45|455.22|452.82|0
1649776340000|2022-04-12 15:12:20|454.74|452.34|455.69|453.29|455.69|453.29|454.74|452.34|0
1649776350000|2022-04-12 15:12:30|455.38|452.98|455.69|453.29|455.69|453.29|455.38|452.98|0
1649776360000|2022-04-12 15:12:40|455.53|453.13|456.01|453.61|456.01|453.61|455.53|453.13|0
1649776370000|2022-04-12 15:12:50|455.78|453.38|455.06|452.66|455.78|453.38|455.06|452.66|0
1649776380000|2022-04-12 15:13:00|455.22|452.82|455.69|453.29|455.69|453.29|454.74|452.34|0
1649776390000|2022-04-12 15:13:10|455.46|453.06|455.06|452.66|455.46|453.06|455.06|452.66|0
1649776400000|2022-04-12 15:13:20|454.74|452.34|454.58|452.18|455.06|452.66|454.58|452.18|0
1649776410000|2022-04-12 15:13:30|455.06|452.66|454.74|452.34|455.06|452.66|454.74|452.34|0
1649776420000|2022-04-12 15:13:40|454.9|452.5|454.42|452.02|454.9|452.5|453.79|451.39|0
1649776430000|2022-04-12 15:13:50|454.1|451.7|454.1|451.7|454.26|451.86|453.94|451.54|0
1649776440000|2022-04-12 15:14:00|453.94|451.54|454.74|452.34|454.74|452.34|453.94|451.54|0
1649776450000|2022-04-12 15:14:10|454.58|452.18|454.5|452.1|454.74|452.34|454.42|452.02|0
1649776460000|2022-04-12 15:14:20|454.58|452.18|453.63|451.23|454.58|452.18|453.63|451.23|0
1649776470000|2022-04-12 15:14:30|453.94|451.54|454.42|452.02|454.42|452.02|453.94|451.54|0
1649776480000|2022-04-12 15:14:40|454.74|452.34|454.1|451.7|454.74|452.34|454.1|451.7|0
1649776490000|2022-04-12 15:14:50|453.94|451.54|453.47|451.07|453.94|451.54|453.15|450.75|0
1649776500000|2022-04-12 15:15:00|452.99|450.59|452.99|450.59|453.15|450.75|452.99|450.59|0
1649776510000|2022-04-12 15:15:10|453.47|451.07|453.47|451.07|453.47|451.07|452.52|450.12|0
1649776520000|2022-04-12 15:15:20|453.15|450.75|452.83|450.43|453.15|450.75|452.83|450.43|0
1649776530000|2022-04-12 15:15:30|452.51|450.11|452.51|450.11|452.83|450.43|452.51|450.11|0
1649776540000|2022-04-12 15:15:40|452.36|449.96|452.67|450.27|452.67|450.27|452.36|449.96|0
1649776550000|2022-04-12 15:15:50|452.83|450.43|452.67|450.27|452.99|450.59|452.67|450.27|0
1649776560000|2022-04-12 15:16:00|453.15|450.75|452.67|450.27|453.15|450.75|452.51|450.11|0
1649776570000|2022-04-12 15:16:10|452.36|449.96|452.51|450.11|452.51|450.11|452.28|449.88|0
1649776580000|2022-04-12 15:16:20|452.6|450.2|452.99|450.59|452.99|450.59|452.6|450.2|0
1649776590000|2022-04-12 15:16:30|452.83|450.43|452.67|450.27|452.99|450.59|452.67|450.27|0
1649776600000|2022-04-12 15:16:40|452.83|450.43|453.15|450.75|453.15|450.75|452.83|450.43|0
1649776610000|2022-04-12 15:16:50|452.83|450.43|453.39|450.99|453.39|450.99|452.83|450.43|0
1649776620000|2022-04-12 15:17:00|452.99|450.59|452.99|450.59|453.15|450.75|452.99|450.59|0
1649776630000|2022-04-12 15:17:10|453.31|450.91|453.78|451.38|453.78|451.38|453.31|450.91|0
1649776640000|2022-04-12 15:17:20|453.62|451.22|453.31|450.91|453.71|451.31|453.23|450.83|0
1649776650000|2022-04-12 15:17:30|453.15|450.75|452.99|450.59|453.15|450.75|452.91|450.51|0
1649776660000|2022-04-12 15:17:40|452.83|450.43|452.99|450.59|453.15|450.75|452.83|450.43|0
1649776670000|2022-04-12 15:17:50|452.91|450.51|453.15|450.75|453.31|450.91|452.91|450.51|0
1649776680000|2022-04-12 15:18:00|453.31|450.91|453.62|451.22|453.62|451.22|453.31|450.91|0
1649776690000|2022-04-12 15:18:10|453.78|451.38|453.31|450.91|453.78|451.38|453.31|450.91|0
1649776700000|2022-04-12 15:18:20|452.6|450.2|452.67|450.27|452.67|450.27|452.6|450.2|0
1649776710000|2022-04-12 15:18:30|452.83|450.43|452.28|449.88|452.83|450.43|452.28|449.88|0
1649776720000|2022-04-12 15:18:40|452.04|449.64|451.25|448.85|452.04|449.64|451.25|448.85|0
1649776730000|2022-04-12 15:18:50|451.4|449|451.09|448.69|451.4|449|450.93|448.53|0
1649776740000|2022-04-12 15:19:00|451.88|449.48|452.2|449.8|452.2|449.8|451.88|449.48|0
1649776750000|2022-04-12 15:19:10|452.04|449.64|452.04|449.64|452.04|449.64|452.04|449.64|0
1649776760000|2022-04-12 15:19:20|452.2|449.8|452.04|449.64|452.2|449.8|452.04|449.64|0
1649776770000|2022-04-12 15:19:30|451.88|449.48|451.56|449.16|451.88|449.48|451.56|449.16|0
1649776780000|2022-04-12 15:19:40|451.09|448.69|450.46|448.06|451.09|448.69|450.46|448.06|0
1649776790000|2022-04-12 15:19:50|450.14|447.74|450.22|447.82|450.3|447.9|450.14|447.74|0
1649776800000|2022-04-12 15:20:00|449.98|447.58|449.98|447.58|450.14|447.74|449.82|447.42|0
1649776810000|2022-04-12 15:20:10|450.3|447.9|450.3|447.9|450.3|447.9|450.3|447.9|0
1649776820000|2022-04-12 15:20:20|449.98|447.58|450.38|447.98|450.38|447.98|449.98|447.58|0
1649776830000|2022-04-12 15:20:30|449.98|447.58|448.96|446.56|449.98|447.58|448.88|446.48|0
1649776840000|2022-04-12 15:20:40|448.88|446.48|449.19|446.79|449.19|446.79|448.88|446.48|0
1649776850000|2022-04-12 15:20:50|448.88|446.48|449.03|446.63|449.03|446.63|448.88|446.48|0
1649776860000|2022-04-12 15:21:00|448.24|445.84|448.4|446|448.4|446|448.24|445.84|0
1649776870000|2022-04-12 15:21:10|448.56|446.16|448.72|446.32|448.72|446.32|448.56|446.16|0
1649776880000|2022-04-12 15:21:20|448.88|446.48|449.03|446.63|449.03|446.63|448.88|446.48|0
1649776890000|2022-04-12 15:21:30|449.19|446.79|449.35|446.95|449.35|446.95|449.19|446.79|0
1649776900000|2022-04-12 15:21:40|449.51|447.11|449.19|446.79|449.51|447.11|449.19|446.79|0
1649776910000|2022-04-12 15:21:50|449.35|446.95|449.35|446.95|449.35|446.95|449.19|446.79|0
1649776920000|2022-04-12 15:22:00|449.19|446.79|449.51|447.11|449.51|447.11|449.03|446.63|0
1649776930000|2022-04-12 15:22:10|449.35|446.95|449.51|447.11|449.66|447.26|449.35|446.95|0
1649776940000|2022-04-12 15:22:20|449.35|446.95|449.19|446.79|449.35|446.95|449.19|446.79|0
1649776950000|2022-04-12 15:22:30|449.27|446.87|449.27|446.87|449.27|446.87|449.27|446.87|0
1649776960000|2022-04-12 15:22:40|449.19|446.79|448.72|446.32|449.19|446.79|448.24|445.84|0
1649776970000|2022-04-12 15:22:50|448.56|446.16|448.56|446.16|448.56|446.16|448.4|446|0
1649776980000|2022-04-12 15:23:00|448.4|446|448.4|446|448.56|446.16|448.24|445.84|0
1649776990000|2022-04-12 15:23:10|448.24|445.84|447.85|445.45|448.24|445.84|447.85|445.45|0
1649777000000|2022-04-12 15:23:20|447.77|445.37|448.17|445.77|448.17|445.77|447.77|445.37|0
1649777010000|2022-04-12 15:23:30|448.24|445.84|448.72|446.32|448.72|446.32|448.24|445.84|0
1649777020000|2022-04-12 15:23:40|449.03|446.63|449.19|446.79|449.19|446.79|449.03|446.63|0
1649777030000|2022-04-12 15:23:50|449.03|446.63|449.43|447.03|449.51|447.11|449.03|446.63|0
1649777040000|2022-04-12 15:24:00|449.51|447.11|449.03|446.63|449.51|447.11|449.03|446.63|0
1649777050000|2022-04-12 15:24:10|449.19|446.79|449.51|447.11|449.51|447.11|449.19|446.79|0
1649777060000|2022-04-12 15:24:20|449.19|446.79|449.35|446.95|449.35|446.95|449.19|446.79|0
1649777070000|2022-04-12 15:24:30|449.03|446.63|448.87|446.47|449.19|446.79|448.87|446.47|0
1649777080000|2022-04-12 15:24:40|448.72|446.32|448.72|446.32|448.72|446.32|448.56|446.16|0
1649777090000|2022-04-12 15:24:50|448.87|446.47|448.87|446.47|448.87|446.47|448.87|446.47|0
1649777100000|2022-04-12 15:25:00|448.24|445.84|447.77|445.37|448.4|446|447.77|445.37|0
1649777110000|2022-04-12 15:25:10|446.83|444.43|447.77|445.37|447.93|445.53|446.83|444.43|0
1649777120000|2022-04-12 15:25:20|447.3|444.9|447.61|445.21|447.61|445.21|447.3|444.9|0
1649777130000|2022-04-12 15:25:30|447.3|444.9|447.3|444.9|447.38|444.98|447.3|444.9|0
1649777140000|2022-04-12 15:25:40|447.14|444.74|447.14|444.74|447.14|444.74|446.98|444.58|0
1649777150000|2022-04-12 15:25:50|446.98|444.58|446.98|444.58|447.07|444.67|446.98|444.58|0
1649777160000|2022-04-12 15:26:00|446.67|444.27|446.04|443.64|446.67|444.27|446.04|443.64|0
1649777170000|2022-04-12 15:26:10|446.51|444.11|446.67|444.27|446.75|444.35|446.51|444.11|0
1649777180000|2022-04-12 15:26:20|446.98|444.58|446.83|444.43|447.14|444.74|446.83|444.43|0
1649777190000|2022-04-12 15:26:30|446.98|444.58|446.98|444.58|446.98|444.58|446.75|444.35|0
1649777200000|2022-04-12 15:26:40|446.83|444.43|446.83|444.43|446.83|444.43|446.51|444.11|0
1649777210000|2022-04-12 15:26:50|446.67|444.27|446.67|444.27|446.67|444.27|446.67|444.27|0
1649777220000|2022-04-12 15:27:00|446.51|444.11|446.67|444.27|446.67|444.27|446.51|444.11|0
1649777230000|2022-04-12 15:27:10|446.83|444.43|446.04|443.64|446.83|444.43|446.04|443.64|0
1649777240000|2022-04-12 15:27:20|445.88|443.48|446.04|443.64|446.04|443.64|445.88|443.48|0
1649777250000|2022-04-12 15:27:30|445.88|443.48|445.49|443.09|445.88|443.48|445.41|443.01|0
1649777260000|2022-04-12 15:27:40|445.65|443.25|445.65|443.25|445.73|443.33|445.57|443.17|0
1649777270000|2022-04-12 15:27:50|445.73|443.33|445.57|443.17|445.88|443.48|445.57|443.17|0
1649777280000|2022-04-12 15:28:00|445.96|443.56|445.72|443.32|445.96|443.56|445.65|443.25|0
1649777290000|2022-04-12 15:28:10|445.88|443.48|445.41|443.01|445.88|443.48|445.41|443.01|0
1649777300000|2022-04-12 15:28:20|445.25|442.85|445.1|442.7|445.25|442.85|445.1|442.7|0
1649777310000|2022-04-12 15:28:30|444.94|442.54|444.94|442.54|444.94|442.54|444.78|442.38|0
1649777320000|2022-04-12 15:28:40|444.78|442.38|444.78|442.38|444.94|442.54|444.78|442.38|0
1649777330000|2022-04-12 15:28:50|444.63|442.23|445.25|442.85|445.25|442.85|444.63|442.23|0
1649777340000|2022-04-12 15:29:00|446.04|443.64|445.25|442.85|446.04|443.64|445.25|442.85|0
1649777350000|2022-04-12 15:29:10|445.41|443.01|445.25|442.85|445.41|443.01|445.25|442.85|0
1649777360000|2022-04-12 15:29:20|445.41|443.01|442.74|440.34|446.92|444.52|442.74|440.34|0
1649777370000|2022-04-12 15:29:30|443.05|440.65|444.32|441.92|444.32|441.92|443.05|440.65|0
1649777380000|2022-04-12 15:29:40|444.48|442.08|444.16|441.76|444.48|442.08|444.16|441.76|0
1649777390000|2022-04-12 15:29:50|444.48|442.08|444.09|441.69|444.56|442.16|444|441.6|0
1649777400000|2022-04-12 15:30:00|443.69|441.29|443.06|440.66|443.69|441.29|443.06|440.66|0
1649777410000|2022-04-12 15:30:10|442.27|439.87|441.96|439.56|442.27|439.87|441.96|439.56|0
1649777420000|2022-04-12 15:30:20|441.65|439.25|442.27|439.87|442.27|439.87|441.65|439.25|0
1649777430000|2022-04-12 15:30:30|442.36|439.96|442.9|440.5|442.98|440.58|442.36|439.96|0
1649777440000|2022-04-12 15:30:40|443.37|440.97|443.37|440.97|443.37|440.97|443.22|440.82|0
1649777450000|2022-04-12 15:30:50|442.9|440.5|442.59|440.19|442.9|440.5|442.59|440.19|0
1649777460000|2022-04-12 15:31:00|442.51|440.11|442.43|440.03|442.59|440.19|442.43|440.03|0
1649777470000|2022-04-12 15:31:10|442.59|440.19|442.27|439.87|442.59|440.19|442.27|439.87|0
1649777480000|2022-04-12 15:31:20|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1649777490000|2022-04-12 15:31:30|442.43|440.03|442.51|440.11|442.59|440.19|442.43|440.03|0
1649777500000|2022-04-12 15:31:40|442.43|440.03|442.59|440.19|442.59|440.19|442.43|440.03|0
1649777510000|2022-04-12 15:31:50|442.51|440.11|442.9|440.5|442.9|440.5|442.51|440.11|0
1649777520000|2022-04-12 15:32:00|443.06|440.66|442.43|440.03|443.06|440.66|442.43|440.03|0
1649777530000|2022-04-12 15:32:10|443.06|440.66|442.9|440.5|443.06|440.66|442.9|440.5|0
1649777540000|2022-04-12 15:32:20|442.98|440.58|443.06|440.66|443.06|440.66|442.98|440.58|0
1649777550000|2022-04-12 15:32:30|442.9|440.5|442.74|440.34|442.9|440.5|442.59|440.19|0
1649777560000|2022-04-12 15:32:40|443.06|440.66|442.67|440.27|443.06|440.66|442.67|440.27|0
1649777570000|2022-04-12 15:32:50|442.9|440.5|441.49|439.09|442.9|440.5|441.17|438.77|0
1649777580000|2022-04-12 15:33:00|441.64|439.24|442.27|439.87|442.27|439.87|441.64|439.24|0
1649777590000|2022-04-12 15:33:10|442.12|439.72|442.43|440.03|442.43|440.03|442.12|439.72|0
1649777600000|2022-04-12 15:33:20|442.12|439.72|441.64|439.24|442.12|439.72|441.64|439.24|0
1649777610000|2022-04-12 15:33:30|441.8|439.4|441.64|439.24|441.96|439.56|441.64|439.24|0
1649777620000|2022-04-12 15:33:40|441.49|439.09|441.49|439.09|441.64|439.24|441.49|439.09|0
1649777630000|2022-04-12 15:33:50|441.64|439.24|441.64|439.24|441.8|439.4|441.64|439.24|0
1649777640000|2022-04-12 15:34:00|441.49|439.09|441.64|439.24|441.64|439.24|441.33|438.93|0
1649777650000|2022-04-12 15:34:10|441.96|439.56|442.12|439.72|442.12|439.72|441.96|439.56|0
1649777660000|2022-04-12 15:34:20|442.2|439.8|442.43|440.03|442.43|440.03|442.12|439.72|0
1649777670000|2022-04-12 15:34:30|441.96|439.56|442.12|439.72|442.12|439.72|441.96|439.56|0
1649777680000|2022-04-12 15:34:40|441.96|439.56|442.12|439.72|442.12|439.72|441.8|439.4|0
1649777690000|2022-04-12 15:34:50|442.27|439.87|442.43|440.03|442.43|440.03|442.12|439.72|0
1649777700000|2022-04-12 15:35:00|441.96|439.56|441.49|439.09|441.96|439.56|441.49|439.09|0
1649777710000|2022-04-12 15:35:10|441.33|438.93|441.33|438.93|441.33|438.93|441.17|438.77|0
1649777720000|2022-04-12 15:35:20|441.64|439.24|441.17|438.77|441.64|439.24|441.17|438.77|0
1649777730000|2022-04-12 15:35:30|441.49|439.09|442.35|439.95|442.59|440.19|441.49|439.09|0
1649777740000|2022-04-12 15:35:40|442.43|440.03|442.9|440.5|442.9|440.5|442.43|440.03|0
1649777750000|2022-04-12 15:35:50|443.06|440.66|443.06|440.66|443.06|440.66|442.9|440.5|0
1649777760000|2022-04-12 15:36:00|444.16|441.76|444.95|442.55|444.95|442.55|444.16|441.76|0
1649777770000|2022-04-12 15:36:10|444.79|442.39|445.42|443.02|445.42|443.02|444.79|442.39|0
1649777780000|2022-04-12 15:36:20|445.89|443.49|445.5|443.1|445.89|443.49|445.42|443.02|0
1649777790000|2022-04-12 15:36:30|445.58|443.18|444.63|442.23|445.66|443.26|444.63|442.23|0
1649777800000|2022-04-12 15:36:40|444.32|441.92|444.16|441.76|444.32|441.92|444.16|441.76|0
1649777810000|2022-04-12 15:36:50|444|441.6|444|441.6|444|441.6|443.84|441.44|0
1649777820000|2022-04-12 15:37:00|443.84|441.44|444|441.6|444.16|441.76|443.84|441.44|0
1649777830000|2022-04-12 15:37:10|444.16|441.76|444.16|441.76|444.24|441.84|444.16|441.76|0
1649777840000|2022-04-12 15:37:20|444.32|441.92|444.79|442.39|444.79|442.39|444.32|441.92|0
1649777850000|2022-04-12 15:37:30|444.47|442.07|444.16|441.76|444.47|442.07|444.16|441.76|0
1649777860000|2022-04-12 15:37:40|444.32|441.92|444|441.6|444.32|441.92|444|441.6|0
1649777870000|2022-04-12 15:37:50|444.16|441.76|444.16|441.76|444.47|442.07|444.16|441.76|0
1649777880000|2022-04-12 15:38:00|443.93|441.53|443.84|441.44|444|441.6|443.84|441.44|0
1649777890000|2022-04-12 15:38:10|444.16|441.76|444.16|441.76|444.16|441.76|444.08|441.68|0
1649777900000|2022-04-12 15:38:20|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1649777910000|2022-04-12 15:38:30|444.47|442.07|444.63|442.23|444.63|442.23|444.32|441.92|0
1649777920000|2022-04-12 15:38:40|444.79|442.39|444.79|442.39|445.1|442.7|444.79|442.39|0
1649777930000|2022-04-12 15:38:50|444.95|442.55|444.95|442.55|444.95|442.55|444.79|442.39|0
1649777940000|2022-04-12 15:39:00|444.79|442.39|445.1|442.7|445.1|442.7|444.63|442.23|0
1649777950000|2022-04-12 15:39:10|445.26|442.86|444.79|442.39|445.26|442.86|444.79|442.39|0
1649777960000|2022-04-12 15:39:20|445.1|442.7|445.42|443.02|445.42|443.02|445.1|442.7|0
1649777970000|2022-04-12 15:39:30|445.26|442.86|445.58|443.18|445.73|443.33|445.26|442.86|0
1649777980000|2022-04-12 15:39:40|445.73|443.33|445.58|443.18|445.73|443.33|445.58|443.18|0
1649777990000|2022-04-12 15:39:50|445.42|443.02|445.34|442.94|445.42|443.02|445.34|442.94|0
1649778000000|2022-04-12 15:40:00|445.26|442.86|445.66|443.26|445.66|443.26|445.26|442.86|0
1649778010000|2022-04-12 15:40:10|445.42|443.02|445.89|443.49|445.89|443.49|445.26|442.86|0
1649778020000|2022-04-12 15:40:20|446.05|443.65|445.58|443.18|446.05|443.65|445.58|443.18|0
1649778030000|2022-04-12 15:40:30|445.42|443.02|445.58|443.18|445.58|443.18|445.1|442.7|0
1649778040000|2022-04-12 15:40:40|446.05|443.65|445.42|443.02|446.05|443.65|445.42|443.02|0
1649778050000|2022-04-12 15:40:50|445.58|443.18|445.89|443.49|446.05|443.65|445.58|443.18|0
1649778060000|2022-04-12 15:41:00|445.73|443.33|444.63|442.23|445.73|443.33|444.63|442.23|0
1649778070000|2022-04-12 15:41:10|444.31|441.91|444.47|442.07|444.63|442.23|444.31|441.91|0
1649778080000|2022-04-12 15:41:20|444.63|442.23|444.63|442.23|444.79|442.39|444.63|442.23|0
1649778090000|2022-04-12 15:41:30|444.47|442.07|444.31|441.91|444.47|442.07|444.31|441.91|0
1649778100000|2022-04-12 15:41:40|444.47|442.07|444.16|441.76|444.47|442.07|444.16|441.76|0
1649778110000|2022-04-12 15:41:50|444.31|441.91|444|441.6|444.31|441.91|444|441.6|0
1649778120000|2022-04-12 15:42:00|443.84|441.44|444|441.6|444|441.6|443.84|441.44|0
1649778130000|2022-04-12 15:42:10|444.16|441.76|444|441.6|444.31|441.91|444|441.6|0
1649778140000|2022-04-12 15:42:20|444.16|441.76|443.92|441.52|444.16|441.76|443.92|441.52|0
1649778150000|2022-04-12 15:42:30|443.84|441.44|444.16|441.76|444.16|441.76|443.84|441.44|0
1649778160000|2022-04-12 15:42:40|444|441.6|443.84|441.44|444|441.6|443.84|441.44|0
1649778170000|2022-04-12 15:42:50|444.31|441.91|444|441.6|444.31|441.91|444|441.6|0
1649778180000|2022-04-12 15:43:00|443.84|441.44|444.16|441.76|444.31|441.91|443.84|441.44|0
1649778190000|2022-04-12 15:43:10|444.31|441.91|444|441.6|444.31|441.91|444|441.6|0
1649778200000|2022-04-12 15:43:20|443.84|441.44|444.16|441.76|444.16|441.76|443.84|441.44|0
1649778210000|2022-04-12 15:43:30|444.31|441.91|444.31|441.91|444.31|441.91|444.16|441.76|0
1649778220000|2022-04-12 15:43:40|444.47|442.07|444.31|441.91|444.47|442.07|444.31|441.91|0
1649778230000|2022-04-12 15:43:50|444.47|442.07|444.47|442.07|444.63|442.23|444.47|442.07|0
1649778240000|2022-04-12 15:44:00|444.79|442.39|445.1|442.7|445.1|442.7|444.79|442.39|0
1649778250000|2022-04-12 15:44:10|444.94|442.54|444.94|442.54|444.94|442.54|444.94|442.54|0
1649778260000|2022-04-12 15:44:20|444.63|442.23|444.71|442.31|444.71|442.31|444.63|442.23|0
1649778270000|2022-04-12 15:44:30|444.63|442.23|444.94|442.54|444.94|442.54|444.63|442.23|0
1649778280000|2022-04-12 15:44:40|444.79|442.39|445.1|442.7|445.1|442.7|444.79|442.39|0
1649778290000|2022-04-12 15:44:50|444.87|442.47|444.79|442.39|444.87|442.47|444.63|442.23|0
1649778300000|2022-04-12 15:45:00|444.63|442.23|444.47|442.07|444.63|442.23|444.39|441.99|0
1649778310000|2022-04-12 15:45:10|444.31|441.91|444.24|441.84|444.31|441.91|444.16|441.76|0
1649778320000|2022-04-12 15:45:20|444.31|441.91|444.63|442.23|444.63|442.23|444.31|441.91|0
1649778330000|2022-04-12 15:45:30|444.31|441.91|444.63|442.23|444.63|442.23|444.16|441.76|0
1649778340000|2022-04-12 15:45:40|444.94|442.54|445.42|443.02|445.42|443.02|444.94|442.54|0
1649778350000|2022-04-12 15:45:50|445.26|442.86|444.79|442.39|445.26|442.86|444.47|442.07|0
1649778360000|2022-04-12 15:46:00|444.63|442.23|444.47|442.07|444.63|442.23|444.47|442.07|0
1649778370000|2022-04-12 15:46:10|444.31|441.91|444.16|441.76|444.31|441.91|444.16|441.76|0
1649778380000|2022-04-12 15:46:20|444|441.6|444.16|441.76|444.16|441.76|444|441.6|0
1649778390000|2022-04-12 15:46:30|444.47|442.07|444.63|442.23|444.63|442.23|444.47|442.07|0
1649778400000|2022-04-12 15:46:40|444.79|442.39|444.63|442.23|444.79|442.39|444.63|442.23|0
1649778410000|2022-04-12 15:46:50|444.47|442.07|444.24|441.84|444.47|442.07|444.15|441.75|0
1649778420000|2022-04-12 15:47:00|444.31|441.91|444.15|441.75|444.31|441.91|444.15|441.75|0
1649778430000|2022-04-12 15:47:10|444.31|441.91|444.31|441.91|444.47|442.07|444.31|441.91|0
1649778440000|2022-04-12 15:47:20|444.47|442.07|444.15|441.75|444.47|442.07|444.15|441.75|0
1649778450000|2022-04-12 15:47:30|444.31|441.91|444.47|442.07|444.63|442.23|444.31|441.91|0
1649778460000|2022-04-12 15:47:40|444.63|442.23|444.78|442.38|444.78|442.38|444.31|441.91|0
1649778470000|2022-04-12 15:47:50|444.94|442.54|444.63|442.23|444.94|442.54|444.63|442.23|0
1649778480000|2022-04-12 15:48:00|444.47|442.07|444.63|442.23|444.63|442.23|444.47|442.07|0
1649778490000|2022-04-12 15:48:10|444.55|442.15|444.31|441.91|444.55|442.15|444.31|441.91|0
1649778500000|2022-04-12 15:48:20|444.47|442.07|444.47|442.07|444.47|442.07|444.31|441.91|0
1649778510000|2022-04-12 15:48:30|444.63|442.23|444.78|442.38|444.78|442.38|444.47|442.07|0
1649778520000|2022-04-12 15:48:40|444.94|442.54|445.26|442.86|445.26|442.86|444.94|442.54|0
1649778530000|2022-04-12 15:48:50|445.42|443.02|445.41|443.01|445.57|443.17|445.41|443.01|0
1649778540000|2022-04-12 15:49:00|445.65|443.25|445.73|443.33|445.73|443.33|445.26|442.86|0
1649778550000|2022-04-12 15:49:10|446.52|444.12|446.2|443.8|446.84|444.44|446.2|443.8|0
1649778560000|2022-04-12 15:49:20|446.36|443.96|446.68|444.28|446.68|444.28|446.36|443.96|0
1649778570000|2022-04-12 15:49:30|446.52|444.12|445.73|443.33|446.52|444.12|445.73|443.33|0
1649778580000|2022-04-12 15:49:40|445.57|443.17|446.36|443.96|446.36|443.96|445.57|443.17|0
1649778590000|2022-04-12 15:49:50|446.2|443.8|446.2|443.8|446.36|443.96|446.2|443.8|0
1649778600000|2022-04-12 15:50:00|445.81|443.41|446.52|444.12|446.52|444.12|445.81|443.41|0
1649778610000|2022-04-12 15:50:10|446.68|444.28|446.68|444.28|446.68|444.28|446.68|444.28|0
1649778620000|2022-04-12 15:50:20|447.15|444.75|447.47|445.07|447.47|445.07|447.15|444.75|0
1649778630000|2022-04-12 15:50:30|447.94|445.54|447.47|445.07|447.94|445.54|447.47|445.07|0
1649778640000|2022-04-12 15:50:40|447.31|444.91|447.31|444.91|447.31|444.91|447.15|444.75|0
1649778650000|2022-04-12 15:50:50|447.15|444.75|446.2|443.8|447.15|444.75|446.2|443.8|0
1649778660000|2022-04-12 15:51:00|446.05|443.65|446.2|443.8|446.2|443.8|446.05|443.65|0
1649778670000|2022-04-12 15:51:10|446.05|443.65|446.52|444.12|446.52|444.12|446.05|443.65|0
1649778680000|2022-04-12 15:51:20|446.6|444.2|446.52|444.12|446.6|444.2|446.52|444.12|0
1649778690000|2022-04-12 15:51:30|446.68|444.28|446.2|443.8|446.68|444.28|446.2|443.8|0
1649778700000|2022-04-12 15:51:40|445.89|443.49|445.41|443.01|445.89|443.49|445.41|443.01|0
1649778710000|2022-04-12 15:51:50|445.5|443.1|445.26|442.86|445.57|443.17|445.18|442.78|0
1649778720000|2022-04-12 15:52:00|445.57|443.17|445.73|443.33|445.73|443.33|445.41|443.01|0
1649778730000|2022-04-12 15:52:10|445.89|443.49|446.04|443.64|446.05|443.65|445.73|443.33|0
1649778740000|2022-04-12 15:52:20|446.2|443.8|446.2|443.8|446.2|443.8|446.04|443.64|0
1649778750000|2022-04-12 15:52:30|445.65|443.25|445.1|442.7|445.65|443.25|445.1|442.7|0
1649778760000|2022-04-12 15:52:40|445.26|442.86|445.41|443.01|445.41|443.01|445.1|442.7|0
1649778770000|2022-04-12 15:52:50|445.26|442.86|444.94|442.54|445.26|442.86|444.94|442.54|0
1649778780000|2022-04-12 15:53:00|444.78|442.38|444.94|442.54|445.1|442.7|444.78|442.38|0
1649778790000|2022-04-12 15:53:10|444.78|442.38|445.1|442.7|445.1|442.7|444.78|442.38|0
1649778800000|2022-04-12 15:53:20|444.94|442.54|444.94|442.54|444.94|442.54|444.94|442.54|0
1649778810000|2022-04-12 15:53:30|444.86|442.46|445.18|442.78|445.18|442.78|444.86|442.46|0
1649778820000|2022-04-12 15:53:40|444.94|442.54|445.41|443.01|445.41|443.01|444.94|442.54|0
1649778830000|2022-04-12 15:53:50|445.73|443.33|445.34|442.94|445.73|443.33|445.34|442.94|0
1649778840000|2022-04-12 15:54:00|445.1|442.7|444.47|442.07|445.26|442.86|444.47|442.07|0
1649778850000|2022-04-12 15:54:10|444.62|442.22|444.31|441.91|444.62|442.22|444.31|441.91|0
1649778860000|2022-04-12 15:54:20|444.15|441.75|444.31|441.91|444.31|441.91|444.15|441.75|0
1649778870000|2022-04-12 15:54:30|444.78|442.38|444.94|442.54|444.94|442.54|444.78|442.38|0
1649778880000|2022-04-12 15:54:40|444.86|442.46|444.78|442.38|444.86|442.46|444.62|442.22|0
1649778890000|2022-04-12 15:54:50|444.94|442.54|444.78|442.38|445.1|442.7|444.78|442.38|0
1649778900000|2022-04-12 15:55:00|444.47|442.07|444.31|441.91|444.47|442.07|444.31|441.91|0
1649778910000|2022-04-12 15:55:10|444.62|442.22|444.94|442.54|444.94|442.54|444.62|442.22|0
1649778920000|2022-04-12 15:55:20|444.78|442.38|444.62|442.22|444.78|442.38|444.62|442.22|0
1649778930000|2022-04-12 15:55:30|444.31|441.91|444.15|441.75|444.39|441.99|444.15|441.75|0
1649778940000|2022-04-12 15:55:40|444.31|441.91|443.99|441.59|444.31|441.91|443.99|441.59|0
1649778950000|2022-04-12 15:55:50|444.15|441.75|444.31|441.91|444.31|441.91|444.15|441.75|0
1649778960000|2022-04-12 15:56:00|444.15|441.75|444.62|442.22|444.62|442.22|444.15|441.75|0
1649778970000|2022-04-12 15:56:10|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1649778980000|2022-04-12 15:56:20|444.31|441.91|444.78|442.38|444.78|442.38|444.31|441.91|0
1649778990000|2022-04-12 15:56:30|444.71|442.31|444.62|442.22|444.71|442.31|444.62|442.22|0
1649779000000|2022-04-12 15:56:40|444.71|442.31|444.62|442.22|444.78|442.38|444.62|442.22|0
1649779010000|2022-04-12 15:56:50|444.94|442.54|444.94|442.54|445.1|442.7|444.94|442.54|0
1649779020000|2022-04-12 15:57:00|444.78|442.38|444.94|442.54|445.18|442.78|444.78|442.38|0
1649779030000|2022-04-12 15:57:10|444.71|442.31|444.94|442.54|445.1|442.7|444.71|442.31|0
1649779040000|2022-04-12 15:57:20|444.78|442.38|445.1|442.7|445.1|442.7|444.78|442.38|0
1649779050000|2022-04-12 15:57:30|445.18|442.78|445.1|442.7|445.18|442.78|445.1|442.7|0
1649779060000|2022-04-12 15:57:40|444.94|442.54|445.02|442.62|445.02|442.62|444.94|442.54|0
1649779070000|2022-04-12 15:57:50|444.78|442.38|444.31|441.91|444.78|442.38|444.31|441.91|0
1649779080000|2022-04-12 15:58:00|444.47|442.07|444.78|442.38|444.78|442.38|444.31|441.91|0
1649779090000|2022-04-12 15:58:10|444.86|442.46|445.41|443.01|445.57|443.17|444.86|442.46|0
1649779100000|2022-04-12 15:58:20|445.57|443.17|445.73|443.33|445.73|443.33|445.57|443.17|0
1649779110000|2022-04-12 15:58:30|445.57|443.17|445.73|443.33|445.73|443.33|445.41|443.01|0
1649779120000|2022-04-12 15:58:40|445.88|443.48|446.04|443.64|446.04|443.64|445.88|443.48|0
1649779130000|2022-04-12 15:58:50|446.2|443.8|446.83|444.43|446.83|444.43|446.04|443.64|0
1649779140000|2022-04-12 15:59:00|446.67|444.27|446.2|443.8|446.67|444.27|446.04|443.64|0
1649779150000|2022-04-12 15:59:10|446.83|444.43|446.99|444.59|447.39|444.99|446.83|444.43|0
1649779160000|2022-04-12 15:59:20|447.15|444.75|446.99|444.59|447.31|444.91|446.99|444.59|0
1649779170000|2022-04-12 15:59:30|446.36|443.96|446.36|443.96|446.6|444.2|446.36|443.96|0
1649779180000|2022-04-12 15:59:40|446.52|444.12|446.52|444.12|446.52|444.12|446.36|443.96|0
1649779190000|2022-04-12 15:59:50|446.67|444.27|446.52|444.12|446.67|444.27|446.52|444.12|0
1649779200000|2022-04-12 16:00:00|446.2|443.8|446.52|444.12|446.52|444.12|446.2|443.8|0
1649779210000|2022-04-12 16:00:10|446.67|444.27|447.15|444.75|447.15|444.75|446.44|444.04|0
1649779220000|2022-04-12 16:00:20|446.99|444.59|446.67|444.27|447.15|444.75|446.67|444.27|0
1649779230000|2022-04-12 16:00:30|446.76|444.36|447.46|445.06|447.46|445.06|446.76|444.36|0
1649779240000|2022-04-12 16:00:40|447.31|444.91|447.46|445.06|447.46|445.06|447.31|444.91|0
1649779250000|2022-04-12 16:00:50|447.94|445.54|447.62|445.22|447.94|445.54|447.62|445.22|0
1649779260000|2022-04-12 16:01:00|447.46|445.06|447.46|445.06|447.62|445.22|447.46|445.06|0
1649779270000|2022-04-12 16:01:10|447.31|444.91|446.99|444.59|447.31|444.91|446.99|444.59|0
1649779280000|2022-04-12 16:01:20|446.91|444.51|447.15|444.75|447.15|444.75|446.91|444.51|0
1649779290000|2022-04-12 16:01:30|447.23|444.83|446.99|444.59|447.23|444.83|446.99|444.59|0
1649779300000|2022-04-12 16:01:40|446.67|444.27|446.99|444.59|446.99|444.59|446.52|444.12|0
1649779310000|2022-04-12 16:01:50|446.83|444.43|446.67|444.27|446.83|444.43|446.67|444.27|0
1649779320000|2022-04-12 16:02:00|446.52|444.12|446.99|444.59|446.99|444.59|446.52|444.12|0
1649779330000|2022-04-12 16:02:10|447.15|444.75|446.67|444.27|447.15|444.75|446.67|444.27|0
1649779340000|2022-04-12 16:02:20|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1649779350000|2022-04-12 16:02:30|446.2|443.8|446.36|443.96|446.36|443.96|446.2|443.8|0
1649779360000|2022-04-12 16:02:40|446.28|443.88|445.88|443.48|446.28|443.88|445.88|443.48|0
1649779370000|2022-04-12 16:02:50|445.97|443.57|446.67|444.27|446.67|444.27|445.97|443.57|0
1649779380000|2022-04-12 16:03:00|446.99|444.59|447.31|444.91|447.31|444.91|446.99|444.59|0
1649779390000|2022-04-12 16:03:10|447.15|444.75|446.83|444.43|447.15|444.75|446.67|444.27|0
1649779400000|2022-04-12 16:03:20|447.15|444.75|447.39|444.99|447.39|444.99|447.15|444.75|0
1649779410000|2022-04-12 16:03:30|447.31|444.91|447.86|445.46|447.86|445.46|447.31|444.91|0
1649779420000|2022-04-12 16:03:40|447.78|445.38|448.02|445.62|448.02|445.62|447.7|445.3|0
1649779430000|2022-04-12 16:03:50|447.94|445.54|447.78|445.38|447.94|445.54|447.78|445.38|0
1649779440000|2022-04-12 16:04:00|447.94|445.54|448.1|445.7|448.1|445.7|447.78|445.38|0
1649779450000|2022-04-12 16:04:10|448.41|446.01|448.57|446.17|448.73|446.33|448.41|446.01|0
1649779460000|2022-04-12 16:04:20|448.41|446.01|448.25|445.85|448.73|446.33|448.25|445.85|0
1649779470000|2022-04-12 16:04:30|447.94|445.54|448.1|445.7|448.25|445.85|447.94|445.54|0
1649779480000|2022-04-12 16:04:40|447.78|445.38|448.41|446.01|448.41|446.01|447.78|445.38|0
1649779490000|2022-04-12 16:04:50|448.25|445.85|448.49|446.09|448.49|446.09|448.25|445.85|0
1649779500000|2022-04-12 16:05:00|448.41|446.01|448.49|446.09|448.49|446.09|448.41|446.01|0
1649779510000|2022-04-12 16:05:10|448.57|446.17|448.25|445.85|448.57|446.17|448.25|445.85|0
1649779520000|2022-04-12 16:05:20|448.1|445.7|447.78|445.38|448.1|445.7|447.78|445.38|0
1649779530000|2022-04-12 16:05:30|447.62|445.22|447.78|445.38|447.78|445.38|447.46|445.06|0
1649779540000|2022-04-12 16:05:40|447.94|445.54|447.94|445.54|448.1|445.7|447.94|445.54|0
1649779550000|2022-04-12 16:05:50|448.1|445.7|448.25|445.85|448.25|445.85|448.1|445.7|0
1649779560000|2022-04-12 16:06:00|448.1|445.7|448.1|445.7|448.1|445.7|448.02|445.62|0
1649779570000|2022-04-12 16:06:10|447.94|445.54|448.57|446.17|448.57|446.17|447.94|445.54|0
1649779580000|2022-04-12 16:06:20|448.49|446.09|448.57|446.17|448.73|446.33|448.49|446.09|0
1649779590000|2022-04-12 16:06:30|448.49|446.09|449.2|446.8|449.2|446.8|448.49|446.09|0
1649779600000|2022-04-12 16:06:40|449.05|446.65|449.05|446.65|449.2|446.8|449.05|446.65|0
1649779610000|2022-04-12 16:06:50|449.2|446.8|449.2|446.8|449.36|446.96|449.2|446.8|0
1649779620000|2022-04-12 16:07:00|449.52|447.12|449.29|446.89|449.68|447.28|449.29|446.89|0
1649779630000|2022-04-12 16:07:10|449.84|447.44|449.84|447.44|450|447.6|449.84|447.44|0
1649779640000|2022-04-12 16:07:20|450|447.6|449.84|447.44|450|447.6|449.84|447.44|0
1649779650000|2022-04-12 16:07:30|449.68|447.28|450|447.6|450|447.6|449.68|447.28|0
1649779660000|2022-04-12 16:07:40|450.79|448.39|450.16|447.76|450.79|448.39|450|447.6|0
1649779670000|2022-04-12 16:07:50|450.47|448.07|450.47|448.07|450.72|448.32|450.47|448.07|0
1649779680000|2022-04-12 16:08:00|450.31|447.91|451.75|449.35|451.75|449.35|450.31|447.91|0
1649779690000|2022-04-12 16:08:10|451.9|449.5|451.59|449.19|451.9|449.5|451.27|448.87|0
1649779700000|2022-04-12 16:08:20|451.43|449.03|451.11|448.71|451.43|449.03|451.11|448.71|0
1649779710000|2022-04-12 16:08:30|451.43|449.03|451.27|448.87|451.43|449.03|451.27|448.87|0
1649779720000|2022-04-12 16:08:40|450.95|448.55|450.87|448.47|451.11|448.71|450.87|448.47|0
1649779730000|2022-04-12 16:08:50|450.79|448.39|450.87|448.47|451.11|448.71|450.79|448.39|0
1649779740000|2022-04-12 16:09:00|450.79|448.39|450.63|448.23|450.95|448.55|450.63|448.23|0
1649779750000|2022-04-12 16:09:10|451.11|448.71|451.43|449.03|451.43|449.03|450.79|448.39|0
1649779760000|2022-04-12 16:09:20|451.51|449.11|452.06|449.66|452.06|449.66|451.51|449.11|0
1649779770000|2022-04-12 16:09:30|451.9|449.5|451.67|449.27|451.9|449.5|451.67|449.27|0
1649779780000|2022-04-12 16:09:40|451.75|449.35|451.27|448.87|451.75|449.35|451.27|448.87|0
1649779790000|2022-04-12 16:09:50|451.11|448.71|451.11|448.71|451.27|448.87|451.11|448.71|0
1649779800000|2022-04-12 16:10:00|450.95|448.55|450.95|448.55|451.11|448.71|450.95|448.55|0
1649779810000|2022-04-12 16:10:10|451.51|449.11|451.9|449.5|451.9|449.5|451.43|449.03|0
1649779820000|2022-04-12 16:10:20|452.22|449.82|452.54|450.14|452.54|450.14|452.06|449.66|0
1649779830000|2022-04-12 16:10:30|452.7|450.3|452.7|450.3|452.7|450.3|452.54|450.14|0
1649779840000|2022-04-12 16:10:40|452.86|450.46|452.38|449.98|452.86|450.46|452.38|449.98|0
1649779850000|2022-04-12 16:10:50|452.22|449.82|451.9|449.5|452.22|449.82|451.9|449.5|0
1649779860000|2022-04-12 16:11:00|452.06|449.66|453.02|450.62|453.02|450.62|452.06|449.66|0
1649779870000|2022-04-12 16:11:10|452.7|450.3|452.54|450.14|452.7|450.3|452.38|449.98|0
1649779880000|2022-04-12 16:11:20|452.22|449.82|452.22|449.82|452.22|449.82|452.22|449.82|0
1649779890000|2022-04-12 16:11:30|451.9|449.5|452.06|449.66|452.06|449.66|451.9|449.5|0
1649779900000|2022-04-12 16:11:40|452.22|449.82|452.06|449.66|452.22|449.82|452.06|449.66|0
1649779910000|2022-04-12 16:11:50|452.22|449.82|452.38|449.98|452.7|450.3|452.22|449.82|0
1649779920000|2022-04-12 16:12:00|452.7|450.3|453.18|450.78|453.18|450.78|452.7|450.3|0
1649779930000|2022-04-12 16:12:10|452.7|450.3|452.54|450.14|452.78|450.38|452.54|450.14|0
1649779940000|2022-04-12 16:12:20|452.7|450.3|452.38|449.98|452.7|450.3|452.38|449.98|0
1649779950000|2022-04-12 16:12:30|452.06|449.66|452.38|449.98|452.38|449.98|452.06|449.66|0
1649779960000|2022-04-12 16:12:40|452.54|450.14|452.54|450.14|452.54|450.14|452.54|450.14|0
1649779970000|2022-04-12 16:12:50|452.38|449.98|452.54|450.14|452.86|450.46|452.38|449.98|0
1649779980000|2022-04-12 16:13:00|452.38|449.98|453.02|450.62|453.02|450.62|452.38|449.98|0
1649779990000|2022-04-12 16:13:10|453.18|450.78|453.34|450.94|453.42|451.02|453.18|450.78|0
1649780000000|2022-04-12 16:13:20|453.02|450.62|453.26|450.86|453.26|450.86|453.02|450.62|0
1649780010000|2022-04-12 16:13:30|453.34|450.94|452.54|450.14|453.34|450.94|452.54|450.14|0
1649780020000|2022-04-12 16:13:40|452.46|450.06|452.38|449.98|452.46|450.06|452.38|449.98|0
1649780030000|2022-04-12 16:13:50|452.22|449.82|452.06|449.66|452.22|449.82|452.06|449.66|0
1649780040000|2022-04-12 16:14:00|451.9|449.5|452.06|449.66|452.06|449.66|451.9|449.5|0
1649780050000|2022-04-12 16:14:10|452.22|449.82|451.83|449.43|452.22|449.82|451.83|449.43|0
1649780060000|2022-04-12 16:14:20|451.9|449.5|453.18|450.78|453.18|450.78|451.9|449.5|0
1649780070000|2022-04-12 16:14:30|453.34|450.94|453.34|450.94|453.5|451.1|453.34|450.94|0
1649780080000|2022-04-12 16:14:40|453.26|450.86|452.7|450.3|453.26|450.86|452.7|450.3|0
1649780090000|2022-04-12 16:14:50|452.54|450.14|452.06|449.66|452.7|450.3|452.06|449.66|0
1649780100000|2022-04-12 16:15:00|451.58|449.18|451.74|449.34|451.74|449.34|451.11|448.71|0
1649780110000|2022-04-12 16:15:10|451.9|449.5|451.27|448.87|451.9|449.5|451.27|448.87|0
1649780120000|2022-04-12 16:15:20|451.51|449.11|451.9|449.5|451.9|449.5|451.51|449.11|0
1649780130000|2022-04-12 16:15:30|451.74|449.34|452.7|450.3|452.7|450.3|451.74|449.34|0
1649780140000|2022-04-12 16:15:40|452.54|450.14|452.06|449.66|452.54|450.14|451.9|449.5|0
1649780150000|2022-04-12 16:15:50|451.9|449.5|451.11|448.71|451.9|449.5|451.11|448.71|0
1649780160000|2022-04-12 16:16:00|450.95|448.55|450.95|448.55|451.11|448.71|450.95|448.55|0
1649780170000|2022-04-12 16:16:10|450.79|448.39|450.47|448.07|450.95|448.55|450.31|447.91|0
1649780180000|2022-04-12 16:16:20|450.31|447.91|450.47|448.07|450.47|448.07|450.15|447.75|0
1649780190000|2022-04-12 16:16:30|450.55|448.15|450.63|448.23|450.95|448.55|450.55|448.15|0
1649780200000|2022-04-12 16:16:40|450.31|447.91|450.24|447.84|450.31|447.91|450.15|447.75|0
1649780210000|2022-04-12 16:16:50|449.99|447.59|450.31|447.91|450.39|447.99|449.99|447.59|0
1649780220000|2022-04-12 16:17:00|450.47|448.07|449.99|447.59|450.47|448.07|449.99|447.59|0
1649780230000|2022-04-12 16:17:10|449.84|447.44|450.15|447.75|450.15|447.75|449.84|447.44|0
1649780240000|2022-04-12 16:17:20|449.99|447.59|449.68|447.28|449.99|447.59|449.68|447.28|0
1649780250000|2022-04-12 16:17:30|449.52|447.12|450.63|448.23|450.79|448.39|449.52|447.12|0
1649780260000|2022-04-12 16:17:40|450.08|447.68|448.41|446.01|450.08|447.68|448.41|446.01|0
1649780270000|2022-04-12 16:17:50|448.72|446.32|448.09|445.69|448.72|446.32|448.09|445.69|0
1649780280000|2022-04-12 16:18:00|447.3|444.9|447.14|444.74|447.3|444.9|447.14|444.74|0
1649780290000|2022-04-12 16:18:10|447.62|445.22|447.93|445.53|447.93|445.53|447.62|445.22|0
1649780300000|2022-04-12 16:18:20|448.09|445.69|448.25|445.85|448.41|446.01|448.09|445.69|0
1649780310000|2022-04-12 16:18:30|448.41|446.01|448.41|446.01|448.41|446.01|448.41|446.01|0
1649780320000|2022-04-12 16:18:40|448.25|445.85|448.57|446.17|448.57|446.17|448.09|445.69|0
1649780330000|2022-04-12 16:18:50|448.65|446.25|448.41|446.01|448.65|446.25|448.41|446.01|0
1649780340000|2022-04-12 16:19:00|448.72|446.32|449.68|447.28|449.68|447.28|448.72|446.32|0
1649780350000|2022-04-12 16:19:10|449.83|447.43|449.52|447.12|449.83|447.43|449.52|447.12|0
1649780360000|2022-04-12 16:19:20|449.2|446.8|448.88|446.48|449.2|446.8|448.72|446.32|0
1649780370000|2022-04-12 16:19:30|449.04|446.64|449.04|446.64|449.44|447.04|449.04|446.64|0
1649780380000|2022-04-12 16:19:40|449.2|446.8|449.68|447.28|449.68|447.28|449.2|446.8|0
1649780390000|2022-04-12 16:19:50|449.99|447.59|450.15|447.75|450.15|447.75|449.99|447.59|0
1649780400000|2022-04-12 16:20:00|450.63|448.23|450.95|448.55|451.26|448.86|450.63|448.23|0
1649780410000|2022-04-12 16:20:10|450.79|448.39|452.54|450.14|452.54|450.14|450.79|448.39|0
1649780420000|2022-04-12 16:20:20|452.86|450.46|452.22|449.82|453.33|450.93|452.22|449.82|0
1649780430000|2022-04-12 16:20:30|452.14|449.74|452.22|449.82|452.22|449.82|452.14|449.74|0
1649780440000|2022-04-12 16:20:40|452.38|449.98|452.22|449.82|452.38|449.98|451.98|449.58|0
1649780450000|2022-04-12 16:20:50|452.54|450.14|452.38|449.98|452.54|450.14|452.38|449.98|0
1649780460000|2022-04-12 16:21:00|452.22|449.82|452.22|449.82|452.22|449.82|452.06|449.66|0
1649780470000|2022-04-12 16:21:10|452.38|449.98|452.54|450.14|452.54|450.14|452.38|449.98|0
1649780480000|2022-04-12 16:21:20|452.38|449.98|452.38|449.98|452.7|450.3|452.38|449.98|0
1649780490000|2022-04-12 16:21:30|451.74|449.34|452.54|450.14|452.54|450.14|451.74|449.34|0
1649780500000|2022-04-12 16:21:40|452.06|449.66|451.98|449.58|452.22|449.82|451.98|449.58|0
1649780510000|2022-04-12 16:21:50|452.38|449.98|452.38|449.98|452.7|450.3|452.3|449.9|0
1649780520000|2022-04-12 16:22:00|452.06|449.66|451.74|449.34|452.06|449.66|451.74|449.34|0
1649780530000|2022-04-12 16:22:10|451.58|449.18|452.22|449.82|452.22|449.82|451.58|449.18|0
1649780540000|2022-04-12 16:22:20|451.98|449.58|452.06|449.66|452.22|449.82|451.9|449.5|0
1649780550000|2022-04-12 16:22:30|451.74|449.34|452.22|449.82|452.22|449.82|451.74|449.34|0
1649780560000|2022-04-12 16:22:40|452.06|449.66|451.58|449.18|452.06|449.66|451.58|449.18|0
1649780570000|2022-04-12 16:22:50|451.74|449.34|451.26|448.86|451.74|449.34|451.26|448.86|0
1649780580000|2022-04-12 16:23:00|452.06|449.66|452.38|449.98|452.54|450.14|451.9|449.5|0
1649780590000|2022-04-12 16:23:10|452.46|450.06|452.78|450.38|452.78|450.38|452.46|450.06|0
1649780600000|2022-04-12 16:23:20|452.7|450.3|452.7|450.3|452.85|450.45|452.7|450.3|0
1649780610000|2022-04-12 16:23:30|452.94|450.54|453.97|451.57|453.97|451.57|452.94|450.54|0
1649780620000|2022-04-12 16:23:40|454.13|451.73|453.65|451.25|454.13|451.73|453.65|451.25|0
1649780630000|2022-04-12 16:23:50|453.17|450.77|453.01|450.61|453.17|450.77|452.85|450.45|0
1649780640000|2022-04-12 16:24:00|453.49|451.09|453.33|450.93|453.49|451.09|453.33|450.93|0
1649780650000|2022-04-12 16:24:10|453.81|451.41|453.97|451.57|453.97|451.57|453.65|451.25|0
1649780660000|2022-04-12 16:24:20|454.29|451.89|454.13|451.73|454.29|451.89|454.13|451.73|0
1649780670000|2022-04-12 16:24:30|454.93|452.53|454.77|452.37|455.09|452.69|454.77|452.37|0
1649780680000|2022-04-12 16:24:40|454.45|452.05|455.09|452.69|455.09|452.69|454.45|452.05|0
1649780690000|2022-04-12 16:24:50|454.93|452.53|454.93|452.53|454.93|452.53|454.77|452.37|0
1649780700000|2022-04-12 16:25:00|455.25|452.85|455.41|453.01|455.73|453.33|455.25|452.85|0
1649780710000|2022-04-12 16:25:10|456.05|453.65|457.01|454.61|457.01|454.61|456.05|453.65|0
1649780720000|2022-04-12 16:25:20|457.17|454.77|457.65|455.25|457.81|455.41|457.17|454.77|0
1649780730000|2022-04-12 16:25:30|457.33|454.93|456.53|454.13|457.33|454.93|456.53|454.13|0
1649780740000|2022-04-12 16:25:40|456.21|453.81|456.37|453.97|456.53|454.13|456.21|453.81|0
1649780750000|2022-04-12 16:25:50|456.21|453.81|456.69|454.29|456.69|454.29|456.21|453.81|0
1649780760000|2022-04-12 16:26:00|457.33|454.93|457.81|455.41|457.81|455.41|457.33|454.93|0
1649780770000|2022-04-12 16:26:10|457.65|455.25|457.97|455.57|457.97|455.57|457.65|455.25|0
1649780780000|2022-04-12 16:26:20|458.29|455.89|459.1|456.7|459.1|456.7|458.29|455.89|0
1649780790000|2022-04-12 16:26:30|458.94|456.54|458.61|456.21|458.94|456.54|458.61|456.21|0
1649780800000|2022-04-12 16:26:40|458.29|455.89|457.97|455.57|458.45|456.05|457.97|455.57|0
1649780810000|2022-04-12 16:26:50|458.13|455.73|458.45|456.05|458.45|456.05|458.13|455.73|0
1649780820000|2022-04-12 16:27:00|458.61|456.21|458.77|456.37|458.94|456.54|458.61|456.21|0
1649780830000|2022-04-12 16:27:10|458.45|456.05|458.13|455.73|458.45|456.05|458.13|455.73|0
1649780840000|2022-04-12 16:27:20|457.81|455.41|457.97|455.57|458.13|455.73|457.81|455.41|0
1649780850000|2022-04-12 16:27:30|458.13|455.73|457.97|455.57|458.29|455.89|457.97|455.57|0
1649780860000|2022-04-12 16:27:40|458.13|455.73|457.97|455.57|458.13|455.73|457.97|455.57|0
1649780870000|2022-04-12 16:27:50|457.89|455.49|457.97|455.57|457.97|455.57|457.81|455.41|0
1649780880000|2022-04-12 16:28:00|457.89|455.49|457.49|455.09|457.89|455.49|457.49|455.09|0
1649780890000|2022-04-12 16:28:10|457.65|455.25|457.65|455.25|457.97|455.57|457.65|455.25|0
1649780900000|2022-04-12 16:28:20|457.81|455.41|457.81|455.41|457.81|455.41|457.81|455.41|0
1649780910000|2022-04-12 16:28:30|457.65|455.25|458.29|455.89|458.45|456.05|457.65|455.25|0
1649780920000|2022-04-12 16:28:40|457.89|455.49|458.29|455.89|458.29|455.89|457.81|455.41|0
1649780930000|2022-04-12 16:28:50|458.45|456.05|458.13|455.73|458.45|456.05|458.13|455.73|0
1649780940000|2022-04-12 16:29:00|457.97|455.57|457.81|455.41|458.13|455.73|457.65|455.25|0
1649780950000|2022-04-12 16:29:10|458.29|455.89|458.13|455.73|458.45|456.05|458.13|455.73|0
1649780960000|2022-04-12 16:29:20|458.45|456.05|457.97|455.57|458.61|456.21|457.97|455.57|0
1649780970000|2022-04-12 16:29:30|458.13|455.73|457.97|455.57|458.13|455.73|457.81|455.41|0
1649780980000|2022-04-12 16:29:40|458.13|455.73|458.29|455.89|458.29|455.89|457.81|455.41|0
1649780990000|2022-04-12 16:29:50|458.13|455.73|458.29|455.89|458.45|456.05|458.13|455.73|0
1649781000000|2022-04-12 16:30:00|458.93|456.53|457.81|455.41|458.93|456.53|457.81|455.41|0
1649781010000|2022-04-12 16:30:10|457.97|455.57|458.93|456.53|458.93|456.53|457.97|455.57|0
1649781020000|2022-04-12 16:30:20|458.77|456.37|458.45|456.05|458.93|456.53|458.45|456.05|0
1649781030000|2022-04-12 16:30:30|458.61|456.21|458.77|456.37|458.77|456.37|458.61|456.21|0
1649781040000|2022-04-12 16:30:40|458.61|456.21|458.61|456.21|458.61|456.21|458.45|456.05|0
1649781050000|2022-04-12 16:30:50|458.45|456.05|458.61|456.21|458.61|456.21|458.45|456.05|0
1649781060000|2022-04-12 16:31:00|458.45|456.05|458.13|455.73|458.45|456.05|458.13|455.73|0
1649781070000|2022-04-12 16:31:10|457.97|455.57|458.13|455.73|458.29|455.89|457.97|455.57|0
1649781080000|2022-04-12 16:31:20|457.97|455.57|457.17|454.77|458.13|455.73|457.17|454.77|0
1649781090000|2022-04-12 16:31:30|457.33|454.93|457.33|454.93|457.33|454.93|457.17|454.77|0
1649781100000|2022-04-12 16:31:40|457.17|454.77|457.17|454.77|457.17|454.77|457.17|454.77|0
1649781110000|2022-04-12 16:31:50|457.33|454.93|457.33|454.93|457.33|454.93|457.17|454.77|0
1649781120000|2022-04-12 16:32:00|457.81|455.41|458.61|456.21|458.61|456.21|457.81|455.41|0
1649781130000|2022-04-12 16:32:10|458.86|456.46|458.45|456.05|458.86|456.46|458.45|456.05|0
1649781140000|2022-04-12 16:32:20|458.77|456.37|458.45|456.05|458.93|456.53|458.45|456.05|0
1649781150000|2022-04-12 16:32:30|458.53|456.13|457.65|455.25|458.53|456.13|457.49|455.09|0
1649781160000|2022-04-12 16:32:40|457.49|455.09|458.13|455.73|458.13|455.73|457.49|455.09|0
1649781170000|2022-04-12 16:32:50|458.45|456.05|458.13|455.73|458.45|456.05|458.13|455.73|0
1649781180000|2022-04-12 16:33:00|458.05|455.65|457.49|455.09|458.13|455.73|457.49|455.09|0
1649781190000|2022-04-12 16:33:10|457.65|455.25|457.33|454.93|457.65|455.25|457.33|454.93|0
1649781200000|2022-04-12 16:33:20|457.01|454.61|456.69|454.29|457.09|454.69|456.69|454.29|0
1649781210000|2022-04-12 16:33:30|456.37|453.97|457.49|455.09|457.49|455.09|456.37|453.97|0
1649781220000|2022-04-12 16:33:40|457.65|455.25|457.65|455.25|457.81|455.41|457.49|455.09|0
1649781230000|2022-04-12 16:33:50|457.49|455.09|457.65|455.25|457.65|455.25|457.33|454.93|0
1649781240000|2022-04-12 16:34:00|457.81|455.41|457.97|455.57|458.13|455.73|457.81|455.41|0
1649781250000|2022-04-12 16:34:10|457.81|455.41|457.33|454.93|457.81|455.41|457.33|454.93|0
1649781260000|2022-04-12 16:34:20|457.49|455.09|457.65|455.25|457.65|455.25|457.49|455.09|0
1649781270000|2022-04-12 16:34:30|457.57|455.17|457.33|454.93|457.81|455.41|457.33|454.93|0
1649781280000|2022-04-12 16:34:40|457.49|455.09|458.45|456.05|458.45|456.05|457.49|455.09|0
1649781290000|2022-04-12 16:34:50|458.29|455.89|458.93|456.53|458.93|456.53|458.29|455.89|0
1649781300000|2022-04-12 16:35:00|459.25|456.85|458.13|455.73|459.25|456.85|458.13|455.73|0
1649781310000|2022-04-12 16:35:10|458.45|456.05|458.29|455.89|458.45|456.05|458.29|455.89|0
1649781320000|2022-04-12 16:35:20|457.81|455.41|457.49|455.09|457.81|455.41|457.49|455.09|0
1649781330000|2022-04-12 16:35:30|457.33|454.93|457.17|454.77|457.49|455.09|457.17|454.77|0
1649781340000|2022-04-12 16:35:40|456.85|454.45|456.85|454.45|457.01|454.61|456.77|454.37|0
1649781350000|2022-04-12 16:35:50|457.01|454.61|457.17|454.77|457.33|454.93|457.01|454.61|0
1649781360000|2022-04-12 16:36:00|457.81|455.41|458.05|455.65|458.05|455.65|457.81|455.41|0
1649781370000|2022-04-12 16:36:10|458.45|456.05|458.77|456.37|458.93|456.53|458.45|456.05|0
1649781380000|2022-04-12 16:36:20|458.61|456.21|458.29|455.89|458.61|456.21|458.29|455.89|0
1649781390000|2022-04-12 16:36:30|458.45|456.05|458.37|455.97|458.45|456.05|457.97|455.57|0
1649781400000|2022-04-12 16:36:40|458.13|455.73|457.97|455.57|458.13|455.73|457.97|455.57|0
1649781410000|2022-04-12 16:36:50|457.81|455.41|457.49|455.09|457.81|455.41|457.33|454.93|0
1649781420000|2022-04-12 16:37:00|457.41|455.01|457.33|454.93|457.65|455.25|457.33|454.93|0
1649781430000|2022-04-12 16:37:10|457.17|454.77|457.65|455.25|457.65|455.25|457.17|454.77|0
1649781440000|2022-04-12 16:37:20|457.41|455.01|456.85|454.45|457.41|455.01|456.85|454.45|0
1649781450000|2022-04-12 16:37:30|456.69|454.29|457.33|454.93|457.33|454.93|456.69|454.29|0
1649781460000|2022-04-12 16:37:40|457.25|454.85|457.17|454.77|457.25|454.85|457.17|454.77|0
1649781470000|2022-04-12 16:37:50|457.01|454.61|456.68|454.28|457.01|454.61|456.68|454.28|0
1649781480000|2022-04-12 16:38:00|457.01|454.61|457.01|454.61|457.17|454.77|456.85|454.45|0
1649781490000|2022-04-12 16:38:10|457.17|454.77|457.17|454.77|457.17|454.77|456.93|454.53|0
1649781500000|2022-04-12 16:38:20|457.09|454.69|457.65|455.25|457.65|455.25|457.09|454.69|0
1649781510000|2022-04-12 16:38:30|457.81|455.41|457.81|455.41|457.81|455.41|457.65|455.25|0
1649781520000|2022-04-12 16:38:40|457.49|455.09|456.84|454.44|457.49|455.09|456.84|454.44|0
1649781530000|2022-04-12 16:38:50|457.17|454.77|457.01|454.61|457.33|454.93|457.01|454.61|0
1649781540000|2022-04-12 16:39:00|457.33|454.93|457.49|455.09|457.49|455.09|457.01|454.61|0
1649781550000|2022-04-12 16:39:10|457.25|454.85|457|454.6|457.49|455.09|457|454.6|0
1649781560000|2022-04-12 16:39:20|457.33|454.93|457.17|454.77|457.33|454.93|457|454.6|0
1649781570000|2022-04-12 16:39:30|457|454.6|457.09|454.69|457.09|454.69|457|454.6|0
1649781580000|2022-04-12 16:39:40|457|454.6|457.41|455.01|457.41|455.01|457|454.6|0
1649781590000|2022-04-12 16:39:50|457.17|454.77|457.65|455.25|457.65|455.25|457.17|454.77|0
1649781600000|2022-04-12 16:40:00|457.49|455.09|457.97|455.57|457.97|455.57|457.16|454.76|0
1649781610000|2022-04-12 16:40:10|457.81|455.41|458.29|455.89|458.45|456.05|457.81|455.41|0
1649781620000|2022-04-12 16:40:20|458.45|456.05|458.45|456.05|458.45|456.05|458.29|455.89|0
1649781630000|2022-04-12 16:40:30|458.77|456.37|459.09|456.69|459.09|456.69|458.77|456.37|0
1649781640000|2022-04-12 16:40:40|458.93|456.53|458.77|456.37|458.93|456.53|458.77|456.37|0
1649781650000|2022-04-12 16:40:50|458.61|456.21|457.81|455.41|458.61|456.21|457.65|455.25|0
1649781660000|2022-04-12 16:41:00|457.97|455.57|457.97|455.57|458.45|456.05|457.97|455.57|0
1649781670000|2022-04-12 16:41:10|457.65|455.25|457.89|455.49|457.97|455.57|457.65|455.25|0
1649781680000|2022-04-12 16:41:20|457.49|455.09|457|454.6|457.49|455.09|457|454.6|0
1649781690000|2022-04-12 16:41:30|456.84|454.44|457.49|455.09|457.49|455.09|456.84|454.44|0
1649781700000|2022-04-12 16:41:40|457.32|454.92|456.84|454.44|457.32|454.92|456.84|454.44|0
1649781710000|2022-04-12 16:41:50|456.68|454.28|457|454.6|457|454.6|456.68|454.28|0
1649781720000|2022-04-12 16:42:00|457.16|454.76|458.13|455.73|458.13|455.73|457.16|454.76|0
1649781730000|2022-04-12 16:42:10|457.97|455.57|458.29|455.89|458.61|456.21|457.97|455.57|0
1649781740000|2022-04-12 16:42:20|458.45|456.05|458.29|455.89|458.45|456.05|458.13|455.73|0
1649781750000|2022-04-12 16:42:30|458.45|456.05|458.45|456.05|458.61|456.21|458.45|456.05|0
1649781760000|2022-04-12 16:42:40|458.77|456.37|458.61|456.21|458.93|456.53|458.61|456.21|0
1649781770000|2022-04-12 16:42:50|458.77|456.37|459.09|456.69|459.09|456.69|458.77|456.37|0
1649781780000|2022-04-12 16:43:00|459.73|457.33|460.54|458.14|460.7|458.3|459.73|457.33|0
1649781790000|2022-04-12 16:43:10|460.38|457.98|458.93|456.53|460.38|457.98|458.93|456.53|0
1649781800000|2022-04-12 16:43:20|458.61|456.21|459.57|457.17|459.57|457.17|458.61|456.21|0
1649781810000|2022-04-12 16:43:30|459.73|457.33|460.38|457.98|460.38|457.98|459.73|457.33|0
1649781820000|2022-04-12 16:43:40|460.54|458.14|459.57|457.17|460.54|458.14|459.57|457.17|0
1649781830000|2022-04-12 16:43:50|459.41|457.01|459.33|456.93|459.41|457.01|459.25|456.85|0
1649781840000|2022-04-12 16:44:00|459.57|457.17|460.22|457.82|460.38|457.98|459.57|457.17|0
1649781850000|2022-04-12 16:44:10|459.49|457.09|459.41|457.01|459.49|457.09|459.25|456.85|0
1649781860000|2022-04-12 16:44:20|459.09|456.69|459.41|457.01|459.41|457.01|459.09|456.69|0
1649781870000|2022-04-12 16:44:30|459.57|457.17|459.57|457.17|459.73|457.33|459.57|457.17|0
1649781880000|2022-04-12 16:44:40|459.66|457.26|460.3|457.9|460.3|457.9|459.66|457.26|0
1649781890000|2022-04-12 16:44:50|460.05|457.65|459.89|457.49|460.05|457.65|459.73|457.33|0
1649781900000|2022-04-12 16:45:00|459.57|457.17|459.25|456.85|459.57|457.17|458.93|456.53|0
1649781910000|2022-04-12 16:45:10|459.89|457.49|459.41|457.01|459.89|457.49|459.25|456.85|0
1649781920000|2022-04-12 16:45:20|459.25|456.85|460.14|457.74|460.14|457.74|459.25|456.85|0
1649781930000|2022-04-12 16:45:30|460.05|457.65|459.41|457.01|460.05|457.65|459.41|457.01|0
1649781940000|2022-04-12 16:45:40|459.57|457.17|459.41|457.01|459.57|457.17|459.41|457.01|0
1649781950000|2022-04-12 16:45:50|459.89|457.49|460.05|457.65|460.22|457.82|459.89|457.49|0
1649781960000|2022-04-12 16:46:00|460.46|458.06|460.38|457.98|460.7|458.3|460.38|457.98|0
1649781970000|2022-04-12 16:46:10|460.22|457.82|460.22|457.82|460.22|457.82|460.22|457.82|0
1649781980000|2022-04-12 16:46:20|460.38|457.98|460.05|457.65|460.54|458.14|460.05|457.65|0
1649781990000|2022-04-12 16:46:30|459.89|457.49|460.05|457.65|460.38|457.98|459.89|457.49|0
1649782000000|2022-04-12 16:46:40|459.89|457.49|460.05|457.65|460.05|457.65|459.89|457.49|0
1649782010000|2022-04-12 16:46:50|460.3|457.9|460.7|458.3|460.7|458.3|460.3|457.9|0
1649782020000|2022-04-12 16:47:00|461.18|458.78|461.5|459.1|461.83|459.43|461.18|458.78|0
1649782030000|2022-04-12 16:47:10|460.54|458.14|460.21|457.81|460.54|458.14|459.73|457.33|0
1649782040000|2022-04-12 16:47:20|460.54|458.14|460.94|458.54|460.94|458.54|460.38|457.98|0
1649782050000|2022-04-12 16:47:30|460.86|458.46|460.54|458.14|460.86|458.46|460.38|457.98|0
1649782060000|2022-04-12 16:47:40|460.7|458.3|460.78|458.38|460.86|458.46|460.7|458.3|0
1649782070000|2022-04-12 16:47:50|460.7|458.3|460.46|458.06|460.7|458.3|460.46|458.06|0
1649782080000|2022-04-12 16:48:00|460.38|457.98|460.54|458.14|460.7|458.3|460.38|457.98|0
1649782090000|2022-04-12 16:48:10|460.38|457.98|460.21|457.81|460.38|457.98|460.21|457.81|0
1649782100000|2022-04-12 16:48:20|460.05|457.65|459.65|457.25|460.05|457.65|459.65|457.25|0
1649782110000|2022-04-12 16:48:30|459.57|457.17|459.41|457.01|459.73|457.33|459.41|457.01|0
1649782120000|2022-04-12 16:48:40|459.25|456.85|458.93|456.53|459.25|456.85|458.93|456.53|0
1649782130000|2022-04-12 16:48:50|458.45|456.05|458.93|456.53|458.93|456.53|458.45|456.05|0
1649782140000|2022-04-12 16:49:00|459.09|456.69|458.93|456.53|459.17|456.77|458.93|456.53|0
1649782150000|2022-04-12 16:49:10|459.09|456.69|459.41|457.01|459.41|457.01|459.01|456.61|0
1649782160000|2022-04-12 16:49:20|459.25|456.85|458.77|456.37|459.25|456.85|458.77|456.37|0
1649782170000|2022-04-12 16:49:30|458.61|456.21|458.45|456.05|458.61|456.21|458.45|456.05|0
1649782180000|2022-04-12 16:49:40|458.28|455.88|458.28|455.88|458.28|455.88|458.12|455.72|0
1649782190000|2022-04-12 16:49:50|458.37|455.97|458.28|455.88|458.45|456.05|458.28|455.88|0
1649782200000|2022-04-12 16:50:00|458.45|456.05|458.12|455.72|458.45|456.05|458.12|455.72|0
1649782210000|2022-04-12 16:50:10|457.96|455.56|456.2|453.8|457.96|455.56|456.2|453.8|0
1649782220000|2022-04-12 16:50:20|456.52|454.12|455.32|452.92|456.52|454.12|455.32|452.92|0
1649782230000|2022-04-12 16:50:30|455.24|452.84|454.6|452.2|455.24|452.84|454.6|452.2|0
1649782240000|2022-04-12 16:50:40|455.24|452.84|455.72|453.32|455.72|453.32|455.24|452.84|0
1649782250000|2022-04-12 16:50:50|456.04|453.64|455.88|453.48|456.04|453.64|455.8|453.4|0
1649782260000|2022-04-12 16:51:00|456.04|453.64|456.52|454.12|456.52|454.12|456.04|453.64|0
1649782270000|2022-04-12 16:51:10|456.2|453.8|456.36|453.96|456.36|453.96|456.04|453.64|0
1649782280000|2022-04-12 16:51:20|456.2|453.8|455.88|453.48|456.36|453.96|455.88|453.48|0
1649782290000|2022-04-12 16:51:30|456.12|453.72|456.2|453.8|456.2|453.8|455.88|453.48|0
1649782300000|2022-04-12 16:51:40|456.28|453.88|456.04|453.64|456.28|453.88|456.04|453.64|0
1649782310000|2022-04-12 16:51:50|456.44|454.04|456.52|454.12|456.68|454.28|456.44|454.04|0
1649782320000|2022-04-12 16:52:00|456.84|454.44|457|454.6|457.16|454.76|456.84|454.44|0
1649782330000|2022-04-12 16:52:10|456.52|454.12|456.36|453.96|456.52|454.12|456.2|453.8|0
1649782340000|2022-04-12 16:52:20|456.04|453.64|456.2|453.8|456.36|453.96|456.04|453.64|0
1649782350000|2022-04-12 16:52:30|455.96|453.56|456.04|453.64|456.2|453.8|455.96|453.56|0
1649782360000|2022-04-12 16:52:40|456.2|453.8|455.88|453.48|456.2|453.8|455.88|453.48|0
1649782370000|2022-04-12 16:52:50|456.04|453.64|456.04|453.64|456.04|453.64|456.04|453.64|0
1649782380000|2022-04-12 16:53:00|456.52|454.12|456.68|454.28|456.68|454.28|456.36|453.96|0
1649782390000|2022-04-12 16:53:10|456.52|454.12|455.88|453.48|456.68|454.28|455.88|453.48|0
1649782400000|2022-04-12 16:53:20|455.56|453.16|456.36|453.96|456.36|453.96|455.56|453.16|0
1649782410000|2022-04-12 16:53:30|456.68|454.28|456.68|454.28|456.84|454.44|456.68|454.28|0
1649782420000|2022-04-12 16:53:40|456.84|454.44|456.84|454.44|457|454.6|456.84|454.44|0
1649782430000|2022-04-12 16:53:50|457|454.6|456.52|454.12|457|454.6|456.36|453.96|0
1649782440000|2022-04-12 16:54:00|456.36|453.96|456.68|454.28|456.68|454.28|456.36|453.96|0
1649782450000|2022-04-12 16:54:10|456.92|454.52|456.84|454.44|457|454.6|456.84|454.44|0
1649782460000|2022-04-12 16:54:20|456.52|454.12|457|454.6|457|454.6|456.52|454.12|0
1649782470000|2022-04-12 16:54:30|456.84|454.44|456.76|454.36|456.84|454.44|456.76|454.36|0
1649782480000|2022-04-12 16:54:40|456.84|454.44|457|454.6|457|454.6|456.84|454.44|0
1649782490000|2022-04-12 16:54:50|457.16|454.76|457.16|454.76|457.16|454.76|457|454.6|0
1649782500000|2022-04-12 16:55:00|457|454.6|457|454.6|457.16|454.76|456.84|454.44|0
1649782510000|2022-04-12 16:55:10|456.68|454.28|456.04|453.64|456.68|454.28|456.04|453.64|0
1649782520000|2022-04-12 16:55:20|456.2|453.8|456.84|454.44|456.84|454.44|456.2|453.8|0
1649782530000|2022-04-12 16:55:30|456.92|454.52|456.36|453.96|456.92|454.52|456.36|453.96|0
1649782540000|2022-04-12 16:55:40|456.12|453.72|456.52|454.12|456.52|454.12|456.12|453.72|0
1649782550000|2022-04-12 16:55:50|456.36|453.96|456.36|453.96|456.36|453.96|456.2|453.8|0
1649782560000|2022-04-12 16:56:00|456.52|454.12|456.04|453.64|456.52|454.12|456.04|453.64|0
1649782570000|2022-04-12 16:56:10|455.88|453.48|455.88|453.48|455.88|453.48|455.8|453.4|0
1649782580000|2022-04-12 16:56:20|455.72|453.32|455.72|453.32|455.72|453.32|455.56|453.16|0
1649782590000|2022-04-12 16:56:30|456.04|453.64|456.2|453.8|456.2|453.8|456.04|453.64|0
1649782600000|2022-04-12 16:56:40|456.52|454.12|457|454.6|457|454.6|456.52|454.12|0
1649782610000|2022-04-12 16:56:50|457.16|454.76|456.84|454.44|457.16|454.76|456.84|454.44|0
1649782620000|2022-04-12 16:57:00|456.68|454.28|456.68|454.28|456.84|454.44|456.68|454.28|0
1649782630000|2022-04-12 16:57:10|456.84|454.44|456.52|454.12|456.84|454.44|456.52|454.12|0
1649782640000|2022-04-12 16:57:20|456.68|454.28|456.84|454.44|456.84|454.44|456.52|454.12|0
1649782650000|2022-04-12 16:57:30|456.52|454.12|456.68|454.28|456.68|454.28|456.52|454.12|0
1649782660000|2022-04-12 16:57:40|456.76|454.36|456.84|454.44|456.84|454.44|456.52|454.12|0
1649782670000|2022-04-12 16:57:50|456.68|454.28|456.52|454.12|456.68|454.28|456.52|454.12|0
1649782680000|2022-04-12 16:58:00|456.84|454.44|456.84|454.44|456.84|454.44|456.84|454.44|0
1649782690000|2022-04-12 16:58:10|456.92|454.52|455.88|453.48|456.92|454.52|455.88|453.48|0
1649782700000|2022-04-12 16:58:20|456.68|454.28|456.84|454.44|457|454.6|456.68|454.28|0
1649782710000|2022-04-12 16:58:30|456.68|454.28|456.84|454.44|456.84|454.44|456.68|454.28|0
1649782720000|2022-04-12 16:58:40|456.68|454.28|456.52|454.12|456.68|454.28|456.52|454.12|0
1649782730000|2022-04-12 16:58:50|456.2|453.8|456.04|453.64|456.2|453.8|455.88|453.48|0
1649782740000|2022-04-12 16:59:00|455.8|453.4|456.36|453.96|456.36|453.96|455.72|453.32|0
1649782750000|2022-04-12 16:59:10|456.52|454.12|456.68|454.28|456.68|454.28|456.52|454.12|0
1649782760000|2022-04-12 16:59:20|456.52|454.12|456.36|453.96|456.52|454.12|456.2|453.8|0
1649782770000|2022-04-12 16:59:30|456.52|454.12|456.84|454.44|457|454.6|456.52|454.12|0
1649782780000|2022-04-12 16:59:40|457.16|454.76|457|454.6|457.16|454.76|457|454.6|0
1649782790000|2022-04-12 16:59:50|456.92|454.52|456.6|454.2|456.92|454.52|456.6|454.2|0
1649782800000|2022-04-12 17:00:00|456.84|454.44|456.76|454.36|457.16|454.76|456.76|454.36|0
1649782810000|2022-04-12 17:00:10|457|454.6|456.68|454.28|457|454.6|456.68|454.28|0
1649782820000|2022-04-12 17:00:20|457|454.6|456.84|454.44|457|454.6|456.84|454.44|0
1649782830000|2022-04-12 17:00:30|456.68|454.28|456.36|453.96|456.68|454.28|456.36|453.96|0
1649782840000|2022-04-12 17:00:40|455.56|453.16|455.72|453.32|455.72|453.32|455.4|453|0
1649782850000|2022-04-12 17:00:50|455.88|453.48|455.56|453.16|455.88|453.48|455.56|453.16|0
1649782860000|2022-04-12 17:01:00|455.72|453.32|455.8|453.4|456.04|453.64|455.72|453.32|0
1649782870000|2022-04-12 17:01:10|455.88|453.48|456.36|453.96|456.36|453.96|455.88|453.48|0
1649782880000|2022-04-12 17:01:20|456.52|454.12|456.36|453.96|456.84|454.44|456.36|453.96|0
1649782890000|2022-04-12 17:01:30|456.52|454.12|456.52|454.12|456.68|454.28|456.52|454.12|0
1649782900000|2022-04-12 17:01:40|456.68|454.28|456.36|453.96|456.68|454.28|456.2|453.8|0
1649782910000|2022-04-12 17:01:50|456.28|453.88|456.52|454.12|456.68|454.28|456.28|453.88|0
1649782920000|2022-04-12 17:02:00|456.84|454.44|459.08|456.68|459.08|456.68|456.76|454.36|0
1649782930000|2022-04-12 17:02:10|460.53|458.13|459.4|457|460.53|458.13|459.08|456.68|0
1649782940000|2022-04-12 17:02:20|459.73|457.33|459.4|457|459.89|457.49|459.4|457|0
1649782950000|2022-04-12 17:02:30|459.73|457.33|459.89|457.49|459.89|457.49|459.73|457.33|0
1649782960000|2022-04-12 17:02:40|460.05|457.65|461.18|458.78|461.18|458.78|460.05|457.65|0
1649782970000|2022-04-12 17:02:50|461.34|458.94|460.69|458.29|461.34|458.94|460.69|458.29|0
1649782980000|2022-04-12 17:03:00|460.53|458.13|460.85|458.45|460.85|458.45|460.53|458.13|0
1649782990000|2022-04-12 17:03:10|460.69|458.29|460.77|458.37|460.77|458.37|457.57|455.17|0
1649783000000|2022-04-12 17:03:20|460.45|458.05|461.26|458.86|461.26|458.86|460.45|458.05|0
1649783010000|2022-04-12 17:03:30|461.1|458.7|460.54|458.14|461.1|458.7|460.54|458.14|0
1649783020000|2022-04-12 17:03:40|461.1|458.7|460.61|458.21|461.1|458.7|460.61|458.21|0
1649783030000|2022-04-12 17:03:50|460.37|457.97|460.45|458.05|460.45|458.05|460.29|457.89|0
1649783040000|2022-04-12 17:04:00|460.77|458.37|460.94|458.54|461.1|458.7|460.61|458.21|0
1649783050000|2022-04-12 17:04:10|460.77|458.37|460.94|458.54|460.94|458.54|460.77|458.37|0
1649783060000|2022-04-12 17:04:20|461.1|458.7|460.94|458.54|461.26|458.86|460.94|458.54|0
1649783070000|2022-04-12 17:04:30|461.1|458.7|460.94|458.54|461.1|458.7|460.94|458.54|0
1649783080000|2022-04-12 17:04:40|461.1|458.7|460.77|458.37|461.1|458.7|460.61|458.21|0
1649783090000|2022-04-12 17:04:50|460.61|458.21|459.97|457.57|460.61|458.21|459.97|457.57|0
1649783100000|2022-04-12 17:05:00|459.16|456.76|459|456.6|459.16|456.76|458.68|456.28|0
1649783110000|2022-04-12 17:05:10|459.48|457.08|459.16|456.76|459.81|457.41|459.16|456.76|0
1649783120000|2022-04-12 17:05:20|459|456.6|459.48|457.08|459.48|457.08|459|456.6|0
1649783130000|2022-04-12 17:05:30|458.68|456.28|459|456.6|459|456.6|458.68|456.28|0
1649783140000|2022-04-12 17:05:40|458.84|456.44|458.84|456.44|459.16|456.76|458.84|456.44|0
1649783150000|2022-04-12 17:05:50|459|456.6|459|456.6|459|456.6|458.84|456.44|0
1649783160000|2022-04-12 17:06:00|458.84|456.44|458.52|456.12|458.84|456.44|458.52|456.12|0
1649783170000|2022-04-12 17:06:10|458.19|455.79|457.87|455.47|458.19|455.79|457.87|455.47|0
1649783180000|2022-04-12 17:06:20|458.36|455.96|458.52|456.12|458.68|456.28|458.36|455.96|0
1649783190000|2022-04-12 17:06:30|458.68|456.28|458.84|456.44|458.84|456.44|458.52|456.12|0
1649783200000|2022-04-12 17:06:40|459|456.6|459.16|456.76|459.16|456.76|458.84|456.44|0
1649783210000|2022-04-12 17:06:50|459|456.6|459.16|456.76|459.16|456.76|459|456.6|0
1649783220000|2022-04-12 17:07:00|458.84|456.44|458.68|456.28|458.84|456.44|458.68|456.28|0
1649783230000|2022-04-12 17:07:10|458.52|456.12|458.19|455.79|458.52|456.12|458.19|455.79|0
1649783240000|2022-04-12 17:07:20|458.36|455.96|458.68|456.28|458.68|456.28|458.36|455.96|0
1649783250000|2022-04-12 17:07:30|458.52|456.12|458.36|455.96|458.52|456.12|458.19|455.79|0
1649783260000|2022-04-12 17:07:40|458.19|455.79|458.03|455.63|458.19|455.79|458.03|455.63|0
1649783270000|2022-04-12 17:07:50|457.71|455.31|458.19|455.79|458.19|455.79|457.71|455.31|0
1649783280000|2022-04-12 17:08:00|458.03|455.63|458.19|455.79|458.19|455.79|458.03|455.63|0
1649783290000|2022-04-12 17:08:10|458.35|455.95|458.19|455.79|458.68|456.28|458.19|455.79|0
1649783300000|2022-04-12 17:08:20|458.76|456.36|459.08|456.68|459.08|456.68|458.76|456.36|0
1649783310000|2022-04-12 17:08:30|458.68|456.28|458.35|455.95|458.76|456.36|458.35|455.95|0
1649783320000|2022-04-12 17:08:40|458.52|456.12|458.44|456.04|458.52|456.12|458.44|456.04|0
1649783330000|2022-04-12 17:08:50|458.52|456.12|459.48|457.08|459.48|457.08|458.52|456.12|0
1649783340000|2022-04-12 17:09:00|459.64|457.24|459.48|457.08|459.64|457.24|459.16|456.76|0
1649783350000|2022-04-12 17:09:10|459.8|457.4|460.05|457.65|460.05|457.65|459.64|457.24|0
1649783360000|2022-04-12 17:09:20|459.64|457.24|460.29|457.89|460.29|457.89|459.64|457.24|0
1649783370000|2022-04-12 17:09:30|460.61|458.21|460.53|458.13|460.61|458.21|460.53|458.13|0
1649783380000|2022-04-12 17:09:40|460.45|458.05|459.97|457.57|460.77|458.37|459.97|457.57|0
1649783390000|2022-04-12 17:09:50|460.05|457.65|459.24|456.84|460.13|457.73|459.24|456.84|0
1649783400000|2022-04-12 17:10:00|459.48|457.08|459.16|456.76|459.48|457.08|459|456.6|0
1649783410000|2022-04-12 17:10:10|459|456.6|458.84|456.44|459|456.6|458.76|456.36|0
1649783420000|2022-04-12 17:10:20|458.92|456.52|458.12|455.72|458.92|456.52|457.87|455.47|0
1649783430000|2022-04-12 17:10:30|458.03|455.63|458.35|455.95|458.51|456.11|458.03|455.63|0
1649783440000|2022-04-12 17:10:40|458.51|456.11|459|456.6|459|456.6|458.51|456.11|0
1649783450000|2022-04-12 17:10:50|458.84|456.44|459|456.6|459|456.6|458.84|456.44|0
1649783460000|2022-04-12 17:11:00|458.84|456.44|458.84|456.44|458.84|456.44|458.51|456.11|0
1649783470000|2022-04-12 17:11:10|459.16|456.76|458.84|456.44|459.32|456.92|458.84|456.44|0
1649783480000|2022-04-12 17:11:20|459|456.6|458.84|456.44|459.16|456.76|458.84|456.44|0
1649783490000|2022-04-12 17:11:30|458.68|456.28|458.84|456.44|458.84|456.44|458.68|456.28|0
1649783500000|2022-04-12 17:11:40|458.76|456.36|458.19|455.79|458.84|456.44|458.19|455.79|0
1649783510000|2022-04-12 17:11:50|458.03|455.63|458.35|455.95|458.35|455.95|458.03|455.63|0
1649783520000|2022-04-12 17:12:00|458.51|456.11|458.19|455.79|458.51|456.11|458.03|455.63|0
1649783530000|2022-04-12 17:12:10|458.03|455.63|457.71|455.31|458.35|455.95|457.71|455.31|0
1649783540000|2022-04-12 17:12:20|457.87|455.47|459|456.6|459|456.6|457.87|455.47|0
1649783550000|2022-04-12 17:12:30|458.68|456.28|458.76|456.36|459|456.6|458.68|456.28|0
1649783560000|2022-04-12 17:12:40|458.68|456.28|458.03|455.63|458.84|456.44|458.03|455.63|0
1649783570000|2022-04-12 17:12:50|457.71|455.31|457.87|455.47|457.87|455.47|457.55|455.15|0
1649783580000|2022-04-12 17:13:00|457.71|455.31|457.55|455.15|457.87|455.47|457.55|455.15|0
1649783590000|2022-04-12 17:13:10|457.63|455.23|455.46|453.06|457.63|455.23|455.46|453.06|0
1649783600000|2022-04-12 17:13:20|455.62|453.22|454.82|452.42|455.94|453.54|454.82|452.42|0
1649783610000|2022-04-12 17:13:30|454.02|451.62|454.18|451.78|454.18|451.78|453.86|451.46|0
1649783620000|2022-04-12 17:13:40|454.5|452.1|454.02|451.62|454.5|452.1|454.02|451.62|0
1649783630000|2022-04-12 17:13:50|455.3|452.9|455.78|453.38|455.78|453.38|455.3|452.9|0
1649783640000|2022-04-12 17:14:00|455.94|453.54|456.1|453.7|456.26|453.86|455.94|453.54|0
1649783650000|2022-04-12 17:14:10|456.03|453.63|454.5|452.1|456.03|453.63|454.5|452.1|0
1649783660000|2022-04-12 17:14:20|454.66|452.26|454.66|452.26|454.74|452.34|454.66|452.26|0
1649783670000|2022-04-12 17:14:30|454.34|451.94|454.5|452.1|454.66|452.26|454.34|451.94|0
1649783680000|2022-04-12 17:14:40|455.46|453.06|455.62|453.22|455.62|453.22|455.3|452.9|0
1649783690000|2022-04-12 17:14:50|455.46|453.06|455.62|453.22|455.62|453.22|455.46|453.06|0
1649783700000|2022-04-12 17:15:00|455.94|453.54|456.58|454.18|456.58|454.18|455.94|453.54|0
1649783710000|2022-04-12 17:15:10|456.26|453.86|456.26|453.86|456.26|453.86|456.1|453.7|0
1649783720000|2022-04-12 17:15:20|456.58|454.18|455.78|453.38|456.58|454.18|455.78|453.38|0
1649783730000|2022-04-12 17:15:30|455.46|453.06|455.94|453.54|455.94|453.54|455.3|452.9|0
1649783740000|2022-04-12 17:15:40|455.62|453.22|456.42|454.02|456.42|454.02|455.62|453.22|0
1649783750000|2022-04-12 17:15:50|456.58|454.18|456.58|454.18|456.58|454.18|456.42|454.02|0
1649783760000|2022-04-12 17:16:00|456.42|454.02|456.58|454.18|456.58|454.18|456.42|454.02|0
1649783770000|2022-04-12 17:16:10|456.42|454.02|455.78|453.38|456.42|454.02|455.62|453.22|0
1649783780000|2022-04-12 17:16:20|455.62|453.22|455.62|453.22|455.78|453.38|455.62|453.22|0
1649783790000|2022-04-12 17:16:30|455.46|453.06|456.1|453.7|456.1|453.7|455.46|453.06|0
1649783800000|2022-04-12 17:16:40|456.26|453.86|456.42|454.02|456.42|454.02|456.26|453.86|0
1649783810000|2022-04-12 17:16:50|456.26|453.86|456.42|454.02|456.42|454.02|456.26|453.86|0
1649783820000|2022-04-12 17:17:00|456.9|454.5|457.23|454.83|457.23|454.83|456.74|454.34|0
1649783830000|2022-04-12 17:17:10|457.39|454.99|457.39|454.99|457.39|454.99|456.9|454.5|0
1649783840000|2022-04-12 17:17:20|457.79|455.39|457.55|455.15|457.79|455.39|457.55|455.15|0
1649783850000|2022-04-12 17:17:30|457.39|454.99|457.71|455.31|457.71|455.31|457.39|454.99|0
1649783860000|2022-04-12 17:17:40|457.63|455.23|457.55|455.15|457.71|455.31|457.55|455.15|0
1649783870000|2022-04-12 17:17:50|457.71|455.31|457.63|455.23|457.71|455.31|457.63|455.23|0
1649783880000|2022-04-12 17:18:00|458.03|455.63|457.87|455.47|458.19|455.79|457.87|455.47|0
1649783890000|2022-04-12 17:18:10|458.03|455.63|457.39|454.99|458.03|455.63|457.39|454.99|0
1649783900000|2022-04-12 17:18:20|457.06|454.66|457.39|454.99|457.55|455.15|457.06|454.66|0
1649783910000|2022-04-12 17:18:30|457.55|455.15|457.39|454.99|457.87|455.47|457.39|454.99|0
1649783920000|2022-04-12 17:18:40|457.47|455.07|457.55|455.15|457.71|455.31|457.47|455.07|0
1649783930000|2022-04-12 17:18:50|457.39|454.99|457.55|455.15|457.71|455.31|457.39|454.99|0
1649783940000|2022-04-12 17:19:00|457.39|454.99|456.58|454.18|457.39|454.99|456.58|454.18|0
1649783950000|2022-04-12 17:19:10|456.9|454.5|456.83|454.43|456.9|454.5|456.58|454.18|0
1649783960000|2022-04-12 17:19:20|456.9|454.5|456.58|454.18|456.9|454.5|456.42|454.02|0
1649783970000|2022-04-12 17:19:30|456.42|454.02|456.26|453.86|456.42|454.02|456.26|453.86|0
1649783980000|2022-04-12 17:19:40|456.51|454.11|456.26|453.86|456.51|454.11|456.26|453.86|0
1649783990000|2022-04-12 17:19:50|455.46|453.06|455.54|453.14|455.62|453.22|455.46|453.06|0
1649784000000|2022-04-12 17:20:00|455.46|453.06|453.78|451.38|455.46|453.06|453.78|451.38|0
1649784010000|2022-04-12 17:20:10|454.18|451.78|453.86|451.46|454.18|451.78|453.86|451.46|0
1649784020000|2022-04-12 17:20:20|453.94|451.54|453.38|450.98|453.94|451.54|453.38|450.98|0
1649784030000|2022-04-12 17:20:30|453.7|451.3|453.38|450.98|453.7|451.3|453.38|450.98|0
1649784040000|2022-04-12 17:20:40|451.94|449.54|453.22|450.82|453.22|450.82|451.94|449.54|0
1649784050000|2022-04-12 17:20:50|453.06|450.66|454.58|452.18|454.82|452.42|453.06|450.66|0
1649784060000|2022-04-12 17:21:00|454.98|452.58|454.98|452.58|455.78|453.38|454.98|452.58|0
1649784070000|2022-04-12 17:21:10|455.3|452.9|454.98|452.58|455.3|452.9|454.66|452.26|0
1649784080000|2022-04-12 17:21:20|454.82|452.42|454.82|452.42|454.98|452.58|454.82|452.42|0
1649784090000|2022-04-12 17:21:30|455.3|452.9|455.3|452.9|455.3|452.9|455.3|452.9|0
1649784100000|2022-04-12 17:21:40|455.14|452.74|454.34|451.94|455.3|452.9|454.34|451.94|0
1649784110000|2022-04-12 17:21:50|454.18|451.78|454.98|452.58|454.98|452.58|454.18|451.78|0
1649784120000|2022-04-12 17:22:00|455.14|452.74|455.3|452.9|455.3|452.9|454.98|452.58|0
1649784130000|2022-04-12 17:22:10|455.14|452.74|454.66|452.26|455.14|452.74|454.66|452.26|0
1649784140000|2022-04-12 17:22:20|454.82|452.42|455.14|452.74|455.14|452.74|454.82|452.42|0
1649784150000|2022-04-12 17:22:30|455.78|453.38|455.94|453.54|456.26|453.86|455.78|453.38|0
1649784160000|2022-04-12 17:22:40|455.86|453.46|455.78|453.38|455.94|453.54|455.78|453.38|0
1649784170000|2022-04-12 17:22:50|455.94|453.54|455.78|453.38|455.94|453.54|455.78|453.38|0
1649784180000|2022-04-12 17:23:00|455.94|453.54|455.14|452.74|455.94|453.54|455.14|452.74|0
1649784190000|2022-04-12 17:23:10|454.98|452.58|454.66|452.26|454.98|452.58|454.66|452.26|0
1649784200000|2022-04-12 17:23:20|454.82|452.42|456.42|454.02|456.42|454.02|454.82|452.42|0
1649784210000|2022-04-12 17:23:30|456.1|453.7|456.34|453.94|456.42|454.02|456.1|453.7|0
1649784220000|2022-04-12 17:23:40|456.42|454.02|456.74|454.34|456.74|454.34|456.26|453.86|0
1649784230000|2022-04-12 17:23:50|456.66|454.26|456.9|454.5|456.9|454.5|456.66|454.26|0
1649784240000|2022-04-12 17:24:00|457.22|454.82|457.38|454.98|457.38|454.98|457.22|454.82|0
1649784250000|2022-04-12 17:24:10|457.47|455.07|456.83|454.43|457.47|455.07|456.83|454.43|0
1649784260000|2022-04-12 17:24:20|456.9|454.5|457.06|454.66|457.06|454.66|456.9|454.5|0
1649784270000|2022-04-12 17:24:30|456.9|454.5|456.9|454.5|456.9|454.5|456.9|454.5|0
1649784280000|2022-04-12 17:24:40|457.06|454.66|456.58|454.18|457.06|454.66|456.58|454.18|0
1649784290000|2022-04-12 17:24:50|456.1|453.7|456.1|453.7|456.1|453.7|455.94|453.54|0
1649784300000|2022-04-12 17:25:00|456.34|453.94|455.94|453.54|456.34|453.94|455.94|453.54|0
1649784310000|2022-04-12 17:25:10|456.1|453.7|455.94|453.54|456.18|453.78|455.94|453.54|0
1649784320000|2022-04-12 17:25:20|456.1|453.7|456.42|454.02|456.42|454.02|456.1|453.7|0
1649784330000|2022-04-12 17:25:30|456.5|454.1|456.82|454.42|456.9|454.5|456.5|454.1|0
1649784340000|2022-04-12 17:25:40|456.74|454.34|456.42|454.02|456.74|454.34|456.42|454.02|0
1649784350000|2022-04-12 17:25:50|456.74|454.34|456.58|454.18|456.74|454.34|456.58|454.18|0
1649784360000|2022-04-12 17:26:00|456.42|454.02|456.26|453.86|456.42|454.02|456.26|453.86|0
1649784370000|2022-04-12 17:26:10|456.42|454.02|457.06|454.66|457.06|454.66|456.26|453.86|0
1649784380000|2022-04-12 17:26:20|457.22|454.82|457.47|455.07|457.54|455.14|457.22|454.82|0
1649784390000|2022-04-12 17:26:30|457.38|454.98|458.03|455.63|458.03|455.63|457.38|454.98|0
1649784400000|2022-04-12 17:26:40|457.87|455.47|457.7|455.3|457.87|455.47|457.7|455.3|0
1649784410000|2022-04-12 17:26:50|457.95|455.55|457.87|455.47|458.03|455.63|457.87|455.47|0
1649784420000|2022-04-12 17:27:00|457.7|455.3|458.03|455.63|458.03|455.63|457.7|455.3|0
1649784430000|2022-04-12 17:27:10|457.54|455.14|458.19|455.79|458.19|455.79|457.54|455.14|0
1649784440000|2022-04-12 17:27:20|458.35|455.95|457.87|455.47|458.35|455.95|457.87|455.47|0
1649784450000|2022-04-12 17:27:30|457.15|454.75|457.7|455.3|457.7|455.3|457.15|454.75|0
1649784460000|2022-04-12 17:27:40|457.95|455.55|458.19|455.79|458.19|455.79|457.95|455.55|0
1649784470000|2022-04-12 17:27:50|458.35|455.95|458.27|455.87|458.35|455.95|458.27|455.87|0
1649784480000|2022-04-12 17:28:00|458.03|455.63|458.51|456.11|458.51|456.11|458.03|455.63|0
1649784490000|2022-04-12 17:28:10|458.19|455.79|458.51|456.11|458.51|456.11|458.19|455.79|0
1649784500000|2022-04-12 17:28:20|458.35|455.95|458.03|455.63|458.35|455.95|458.03|455.63|0
1649784510000|2022-04-12 17:28:30|457.87|455.47|457.38|454.98|457.87|455.47|457.38|454.98|0
1649784520000|2022-04-12 17:28:40|457.22|454.82|457.22|454.82|457.22|454.82|457.22|454.82|0
1649784530000|2022-04-12 17:28:50|457.38|454.98|457.54|455.14|457.54|455.14|457.38|454.98|0
1649784540000|2022-04-12 17:29:00|457.06|454.66|457.38|454.98|457.38|454.98|457.06|454.66|0
1649784550000|2022-04-12 17:29:10|457.06|454.66|456.74|454.34|457.06|454.66|456.74|454.34|0
1649784560000|2022-04-12 17:29:20|456.58|454.18|457.06|454.66|457.06|454.66|456.42|454.02|0
1649784570000|2022-04-12 17:29:30|456.9|454.5|457.38|454.98|457.54|455.14|456.9|454.5|0
1649784580000|2022-04-12 17:29:40|457.54|455.14|458.19|455.79|458.19|455.79|457.54|455.14|0
1649784590000|2022-04-12 17:29:50|458.35|455.95|458.19|455.79|458.35|455.95|458.11|455.71|0
1649784600000|2022-04-12 17:30:00|457.86|455.46|458.35|455.95|458.35|455.95|457.7|455.3|0
1649784610000|2022-04-12 17:30:10|458.59|456.19|458.67|456.27|458.67|456.27|458.51|456.11|0
1649784620000|2022-04-12 17:30:20|458.51|456.11|459.96|457.56|459.96|457.56|458.51|456.11|0
1649784630000|2022-04-12 17:30:30|460.6|458.2|460.6|458.2|460.6|458.2|460.44|458.04|0
1649784640000|2022-04-12 17:30:40|460.44|458.04|460.28|457.88|460.44|458.04|459.96|457.56|0
1649784650000|2022-04-12 17:30:50|460.12|457.72|459.96|457.56|460.12|457.72|459.96|457.56|0
1649784660000|2022-04-12 17:31:00|459.8|457.4|460.44|458.04|460.44|458.04|459.8|457.4|0
1649784670000|2022-04-12 17:31:10|460.28|457.88|460.6|458.2|460.6|458.2|460.28|457.88|0
1649784680000|2022-04-12 17:31:20|460.44|458.04|460.44|458.04|460.6|458.2|460.44|458.04|0
1649784690000|2022-04-12 17:31:30|460.12|457.72|459.72|457.32|460.12|457.72|459.72|457.32|0
1649784700000|2022-04-12 17:31:40|459.47|457.07|459.4|457|459.47|457.07|458.99|456.59|0
1649784710000|2022-04-12 17:31:50|459.31|456.91|459.47|457.07|459.47|457.07|459.15|456.75|0
1649784720000|2022-04-12 17:32:00|459.64|457.24|459.15|456.75|459.64|457.24|459.15|456.75|0
1649784730000|2022-04-12 17:32:10|458.99|456.59|459.15|456.75|459.4|457|458.99|456.59|0
1649784740000|2022-04-12 17:32:20|459.07|456.67|458.99|456.59|459.15|456.75|458.99|456.59|0
1649784750000|2022-04-12 17:32:30|458.67|456.27|458.19|455.79|458.83|456.43|458.19|455.79|0
1649784760000|2022-04-12 17:32:40|458.02|455.62|457.86|455.46|458.02|455.62|457.7|455.3|0
1649784770000|2022-04-12 17:32:50|458.02|455.62|457.86|455.46|458.19|455.79|457.86|455.46|0
1649784780000|2022-04-12 17:33:00|457.3|454.9|457.22|454.82|457.38|454.98|457.06|454.66|0
1649784790000|2022-04-12 17:33:10|457.38|454.98|457.38|454.98|457.7|455.3|457.38|454.98|0
1649784800000|2022-04-12 17:33:20|457.54|455.14|458.02|455.62|458.02|455.62|457.54|455.14|0
1649784810000|2022-04-12 17:33:30|457.86|455.46|458.35|455.95|458.35|455.95|457.86|455.46|0
1649784820000|2022-04-12 17:33:40|458.19|455.79|457.86|455.46|458.19|455.79|457.86|455.46|0
1649784830000|2022-04-12 17:33:50|458.02|455.62|458.18|455.78|458.35|455.95|458.02|455.62|0
1649784840000|2022-04-12 17:34:00|458.02|455.62|458.35|455.95|458.35|455.95|458.02|455.62|0
1649784850000|2022-04-12 17:34:10|458.18|455.78|457.7|455.3|458.18|455.78|457.7|455.3|0
1649784860000|2022-04-12 17:34:20|457.38|454.98|457.54|455.14|457.54|455.14|457.22|454.82|0
1649784870000|2022-04-12 17:34:30|457.46|455.06|457.54|455.14|457.54|455.14|457.38|454.98|0
1649784880000|2022-04-12 17:34:40|457.62|455.22|457.06|454.66|457.62|455.22|456.98|454.58|0
1649784890000|2022-04-12 17:34:50|457.22|454.82|457.7|455.3|457.7|455.3|457.22|454.82|0
1649784900000|2022-04-12 17:35:00|457.86|455.46|457.7|455.3|457.86|455.46|457.7|455.3|0
1649784910000|2022-04-12 17:35:10|458.02|455.62|457.95|455.55|458.02|455.62|457.86|455.46|0
1649784920000|2022-04-12 17:35:20|458.02|455.62|458.51|456.11|458.51|456.11|458.02|455.62|0
1649784930000|2022-04-12 17:35:30|458.35|455.95|458.11|455.71|458.35|455.95|458.02|455.62|0
1649784940000|2022-04-12 17:35:40|458.35|455.95|458.35|455.95|458.35|455.95|458.18|455.78|0
1649784950000|2022-04-12 17:35:50|458.51|456.11|458.51|456.11|458.51|456.11|458.35|455.95|0
1649784960000|2022-04-12 17:36:00|458.67|456.27|458.51|456.11|458.67|456.27|458.35|455.95|0
1649784970000|2022-04-12 17:36:10|458.18|455.78|457.7|455.3|458.35|455.95|457.7|455.3|0
1649784980000|2022-04-12 17:36:20|457.86|455.46|458.27|455.87|458.27|455.87|457.7|455.3|0
1649784990000|2022-04-12 17:36:30|458.18|455.78|457.38|454.98|458.18|455.78|457.38|454.98|0
1649785000000|2022-04-12 17:36:40|457.22|454.82|457.22|454.82|457.22|454.82|457.06|454.66|0
1649785010000|2022-04-12 17:36:50|456.9|454.5|456.9|454.5|457.06|454.66|456.9|454.5|0
1649785020000|2022-04-12 17:37:00|457.7|455.3|458.18|455.78|458.18|455.78|457.7|455.3|0
1649785030000|2022-04-12 17:37:10|458.34|455.94|458.18|455.78|458.34|455.94|457.7|455.3|0
1649785040000|2022-04-12 17:37:20|458.51|456.11|458.18|455.78|458.51|456.11|458.18|455.78|0
1649785050000|2022-04-12 17:37:30|458.34|455.94|458.34|455.94|458.51|456.11|458.34|455.94|0
1649785060000|2022-04-12 17:37:40|458.18|455.78|457.54|455.14|458.18|455.78|457.54|455.14|0
1649785070000|2022-04-12 17:37:50|457.62|455.22|454.49|452.09|457.62|455.22|454.49|452.09|0
1649785080000|2022-04-12 17:38:00|454.97|452.57|456.5|454.1|456.5|454.1|454.97|452.57|0
1649785090000|2022-04-12 17:38:10|457.14|454.74|457.63|455.23|457.95|455.55|457.14|454.74|0
1649785100000|2022-04-12 17:38:20|457.79|455.39|457.63|455.23|457.79|455.39|457.63|455.23|0
1649785110000|2022-04-12 17:38:30|457.79|455.39|457.63|455.23|457.95|455.55|457.63|455.23|0
1649785120000|2022-04-12 17:38:40|457.79|455.39|457.3|454.9|457.79|455.39|457.3|454.9|0
1649785130000|2022-04-12 17:38:50|457.46|455.06|457.63|455.23|457.63|455.23|457.46|455.06|0
1649785140000|2022-04-12 17:39:00|458.43|456.03|458.68|456.28|458.76|456.36|458.43|456.03|0
1649785150000|2022-04-12 17:39:10|458.92|456.52|459.4|457|459.4|457|458.92|456.52|0
1649785160000|2022-04-12 17:39:20|458.92|456.52|459.08|456.68|459.08|456.68|458.84|456.44|0
1649785170000|2022-04-12 17:39:30|459.24|456.84|459.56|457.16|459.56|457.16|459.24|456.84|0
1649785180000|2022-04-12 17:39:40|459.4|457|459.56|457.16|459.73|457.33|459.4|457|0
1649785190000|2022-04-12 17:39:50|459.73|457.33|459.56|457.16|459.73|457.33|459.56|457.16|0
1649785200000|2022-04-12 17:40:00|459.4|457|459.73|457.33|459.89|457.49|459.4|457|0
1649785210000|2022-04-12 17:40:10|459.56|457.16|459.4|457|459.65|457.25|459.4|457|0
1649785220000|2022-04-12 17:40:20|459.32|456.92|459.16|456.76|459.32|456.92|459.16|456.76|0
1649785230000|2022-04-12 17:40:30|459.24|456.84|459.24|456.84|459.4|457|459.24|456.84|0
1649785240000|2022-04-12 17:40:40|458.92|456.52|459.65|457.25|459.65|457.25|458.92|456.52|0
1649785250000|2022-04-12 17:40:50|459.56|457.16|460.05|457.65|460.21|457.81|459.56|457.16|0
1649785260000|2022-04-12 17:41:00|460.86|458.46|460.86|458.46|460.86|458.46|460.7|458.3|0
1649785270000|2022-04-12 17:41:10|461.02|458.62|461.02|458.62|461.18|458.78|461.02|458.62|0
1649785280000|2022-04-12 17:41:20|461.34|458.94|460.7|458.3|461.34|458.94|460.7|458.3|0
1649785290000|2022-04-12 17:41:30|460.86|458.46|460.21|457.81|460.86|458.46|460.21|457.81|0
1649785300000|2022-04-12 17:41:40|459.89|457.49|459.89|457.49|460.05|457.65|459.89|457.49|0
1649785310000|2022-04-12 17:41:50|460.05|457.65|460.05|457.65|460.05|457.65|460.05|457.65|0
1649785320000|2022-04-12 17:42:00|460.53|458.13|460.86|458.46|460.86|458.46|460.53|458.13|0
1649785330000|2022-04-12 17:42:10|461.02|458.62|461.1|458.7|461.1|458.7|460.86|458.46|0
1649785340000|2022-04-12 17:42:20|461.18|458.78|460.94|458.54|461.18|458.78|460.94|458.54|0
1649785350000|2022-04-12 17:42:30|461.02|458.62|461.34|458.94|461.34|458.94|461.02|458.62|0
1649785360000|2022-04-12 17:42:40|461.18|458.78|461.51|459.11|461.67|459.27|461.18|458.78|0
1649785370000|2022-04-12 17:42:50|461.83|459.43|461.92|459.52|461.92|459.52|461.83|459.43|0
1649785380000|2022-04-12 17:43:00|461.99|459.59|461.51|459.11|461.99|459.59|461.51|459.11|0
1649785390000|2022-04-12 17:43:10|461.67|459.27|461.99|459.59|461.99|459.59|461.67|459.27|0
1649785400000|2022-04-12 17:43:20|462.16|459.76|462.64|460.24|462.64|460.24|462.16|459.76|0
1649785410000|2022-04-12 17:43:30|462.48|460.08|462.48|460.08|462.64|460.24|462.48|460.08|0
1649785420000|2022-04-12 17:43:40|462.32|459.92|462.32|459.92|462.32|459.92|462.32|459.92|0
1649785430000|2022-04-12 17:43:50|462.64|460.24|462.8|460.4|462.8|460.4|462.64|460.24|0
1649785440000|2022-04-12 17:44:00|462.64|460.24|462.32|459.92|462.64|460.24|462.32|459.92|0
1649785450000|2022-04-12 17:44:10|462.48|460.08|462.8|460.4|462.8|460.4|462.48|460.08|0
1649785460000|2022-04-12 17:44:20|463.13|460.73|463.13|460.73|463.13|460.73|462.97|460.57|0
1649785470000|2022-04-12 17:44:30|463.29|460.89|463.29|460.89|463.62|461.22|463.29|460.89|0
1649785480000|2022-04-12 17:44:40|463.45|461.05|463.29|460.89|463.45|461.05|463.13|460.73|0
1649785490000|2022-04-12 17:44:50|463.21|460.81|463.29|460.89|463.29|460.89|463.13|460.73|0
1649785500000|2022-04-12 17:45:00|463.45|461.05|463.45|461.05|463.62|461.22|463.45|461.05|0
1649785510000|2022-04-12 17:45:10|463.54|461.14|463.62|461.22|463.62|461.22|463.54|461.14|0
1649785520000|2022-04-12 17:45:20|463.45|461.05|462.8|460.4|463.45|461.05|462.8|460.4|0
1649785530000|2022-04-12 17:45:30|463.78|461.38|463.78|461.38|463.78|461.38|463.78|461.38|0
1649785540000|2022-04-12 17:45:40|463.62|461.22|463.62|461.22|463.78|461.38|463.62|461.22|0
1649785550000|2022-04-12 17:45:50|464.1|461.7|463.94|461.54|464.1|461.7|463.94|461.54|0
1649785560000|2022-04-12 17:46:00|463.62|461.22|463.78|461.38|463.94|461.54|463.62|461.22|0
1649785570000|2022-04-12 17:46:10|463.62|461.22|464.27|461.87|464.27|461.87|463.62|461.22|0
1649785580000|2022-04-12 17:46:20|464.76|462.36|464.59|462.19|464.76|462.36|464.27|461.87|0
1649785590000|2022-04-12 17:46:30|464.76|462.36|465.33|462.93|465.33|462.93|464.76|462.36|0
1649785600000|2022-04-12 17:46:40|465.9|463.5|465.41|463.01|465.9|463.5|465.41|463.01|0
1649785610000|2022-04-12 17:46:50|465.57|463.17|465.57|463.17|465.73|463.33|465.57|463.17|0
1649785620000|2022-04-12 17:47:00|465.41|463.01|465.24|462.84|465.57|463.17|465.08|462.68|0
1649785630000|2022-04-12 17:47:10|465.41|463.01|465.73|463.33|465.73|463.33|465.41|463.01|0
1649785640000|2022-04-12 17:47:20|465.9|463.5|465.9|463.5|465.9|463.5|465.9|463.5|0
1649785650000|2022-04-12 17:47:30|465.73|463.33|465.41|463.01|465.73|463.33|465.41|463.01|0
1649785660000|2022-04-12 17:47:40|465.24|462.84|465.66|463.26|465.73|463.33|465.24|462.84|0
1649785670000|2022-04-12 17:47:50|465.41|463.01|465.41|463.01|465.41|463.01|465.33|462.93|0
1649785680000|2022-04-12 17:48:00|465.57|463.17|465.73|463.33|465.73|463.33|465.57|463.17|0
1649785690000|2022-04-12 17:48:10|465.57|463.17|465.24|462.84|465.57|463.17|465.24|462.84|0
1649785700000|2022-04-12 17:48:20|465.41|463.01|465.08|462.68|465.41|463.01|465.08|462.68|0
1649785710000|2022-04-12 17:48:30|465.24|462.84|464.76|462.36|465.24|462.84|464.76|462.36|0
1649785720000|2022-04-12 17:48:40|464.68|462.28|464.27|461.87|464.68|462.28|464.27|461.87|0
1649785730000|2022-04-12 17:48:50|464.43|462.03|464.59|462.19|464.59|462.19|464.43|462.03|0
1649785740000|2022-04-12 17:49:00|465.24|462.84|465.17|462.77|465.41|463.01|465.17|462.77|0
1649785750000|2022-04-12 17:49:10|465.24|462.84|464.75|462.35|465.24|462.84|464.75|462.35|0
1649785760000|2022-04-12 17:49:20|464.92|462.52|465.08|462.68|465.08|462.68|464.92|462.52|0
1649785770000|2022-04-12 17:49:30|464.92|462.52|464.92|462.52|465.08|462.68|464.92|462.52|0
1649785780000|2022-04-12 17:49:40|464.84|462.44|465.17|462.77|465.17|462.77|464.84|462.44|0
1649785790000|2022-04-12 17:49:50|465.08|462.68|464.75|462.35|465.08|462.68|464.75|462.35|0
1649785800000|2022-04-12 17:50:00|464.92|462.52|465.08|462.68|465.08|462.68|464.92|462.52|0
1649785810000|2022-04-12 17:50:10|465.41|463.01|465.9|463.5|465.9|463.5|465.41|463.01|0
1649785820000|2022-04-12 17:50:20|465.73|463.33|465.24|462.84|465.73|463.33|465.24|462.84|0
1649785830000|2022-04-12 17:50:30|465.08|462.68|465.08|462.68|465.08|462.68|465.08|462.68|0
1649785840000|2022-04-12 17:50:40|466.06|463.66|466.06|463.66|466.06|463.66|465.73|463.33|0
1649785850000|2022-04-12 17:50:50|465.73|463.33|466.06|463.66|466.22|463.82|465.73|463.33|0
1649785860000|2022-04-12 17:51:00|466.22|463.82|466.55|464.15|466.55|464.15|466.22|463.82|0
1649785870000|2022-04-12 17:51:10|466.71|464.31|467.04|464.64|467.04|464.64|466.71|464.31|0
1649785880000|2022-04-12 17:51:20|466.87|464.47|466.87|464.47|466.87|464.47|466.8|464.4|0
1649785890000|2022-04-12 17:51:30|467.36|464.96|467.53|465.13|468.02|465.62|467.36|464.96|0
1649785900000|2022-04-12 17:51:40|467.69|465.29|468.02|465.62|468.02|465.62|467.69|465.29|0
1649785910000|2022-04-12 17:51:50|468.18|465.78|468.02|465.62|468.18|465.78|468.02|465.62|0
1649785920000|2022-04-12 17:52:00|468.1|465.7|468.18|465.78|468.35|465.95|468.1|465.7|0
1649785930000|2022-04-12 17:52:10|467.85|465.45|467.69|465.29|467.85|465.45|467.69|465.29|0
1649785940000|2022-04-12 17:52:20|467.85|465.45|467.69|465.29|468.02|465.62|467.69|465.29|0
1649785950000|2022-04-12 17:52:30|468.02|465.62|467.69|465.29|468.02|465.62|467.69|465.29|0
1649785960000|2022-04-12 17:52:40|467.85|465.45|468.35|465.95|468.35|465.95|467.69|465.29|0
1649785970000|2022-04-12 17:52:50|468.18|465.78|467.61|465.21|468.18|465.78|467.61|465.21|0
1649785980000|2022-04-12 17:53:00|467.94|465.54|468.02|465.62|468.02|465.62|467.69|465.29|0
1649785990000|2022-04-12 17:53:10|467.85|465.45|468.02|465.62|468.35|465.95|467.85|465.45|0
1649786000000|2022-04-12 17:53:20|468.35|465.95|467.85|465.45|468.35|465.95|467.85|465.45|0
1649786010000|2022-04-12 17:53:30|468.02|465.62|468.35|465.95|468.35|465.95|468.02|465.62|0
1649786020000|2022-04-12 17:53:40|468.51|466.11|468.67|466.27|468.67|466.27|468.51|466.11|0
1649786030000|2022-04-12 17:53:50|468.51|466.11|469|466.6|469|466.6|468.51|466.11|0
1649786040000|2022-04-12 17:54:00|469.09|466.69|468.84|466.44|469.09|466.69|468.84|466.44|0
1649786050000|2022-04-12 17:54:10|468.67|466.27|469|466.6|469.16|466.76|468.67|466.27|0
1649786060000|2022-04-12 17:54:20|469.16|466.76|469.16|466.76|469.33|466.93|469.16|466.76|0
1649786070000|2022-04-12 17:54:30|469.33|466.93|469.33|466.93|469.33|466.93|469.33|466.93|0
1649786080000|2022-04-12 17:54:40|469.16|466.76|468.67|466.27|469.16|466.76|468.67|466.27|0
1649786090000|2022-04-12 17:54:50|468.84|466.44|468.67|466.27|468.84|466.44|468.67|466.27|0
1649786100000|2022-04-12 17:55:00|468.84|466.44|469.16|466.76|469.16|466.76|468.84|466.44|0
1649786110000|2022-04-12 17:55:10|469.33|466.93|469.98|467.58|469.98|467.58|469.33|466.93|0
1649786120000|2022-04-12 17:55:20|470.15|467.75|471.13|468.73|471.13|468.73|470.15|467.75|0
1649786130000|2022-04-12 17:55:30|470.64|468.24|470.47|468.07|470.8|468.4|470.47|468.07|0
1649786140000|2022-04-12 17:55:40|469.98|467.58|469.82|467.42|469.98|467.58|469.82|467.42|0
1649786150000|2022-04-12 17:55:50|469.98|467.58|470.64|468.24|470.64|468.24|469.98|467.58|0
1649786160000|2022-04-12 17:56:00|470.8|468.4|470.31|467.91|470.8|468.4|470.15|467.75|0
1649786170000|2022-04-12 17:56:10|469.98|467.58|470.8|468.4|470.8|468.4|469.98|467.58|0
1649786180000|2022-04-12 17:56:20|470.64|468.24|470.8|468.4|470.97|468.57|470.64|468.24|0
1649786190000|2022-04-12 17:56:30|470.31|467.91|470.31|467.91|470.31|467.91|470.15|467.75|0
1649786200000|2022-04-12 17:56:40|470.15|467.75|470.47|468.07|470.47|468.07|470.15|467.75|0
1649786220000|2022-04-12 17:57:00|470.64|468.24|470.97|468.57|470.97|468.57|470.64|468.24|0
1649786230000|2022-04-12 17:57:10|470.8|468.4|470.97|468.57|470.97|468.57|470.8|468.4|0
1649786240000|2022-04-12 17:57:20|471.13|468.73|471.3|468.9|471.3|468.9|470.97|468.57|0
1649786250000|2022-04-12 17:57:30|470.97|468.57|471.13|468.73|471.13|468.73|470.8|468.4|0
1649786260000|2022-04-12 17:57:40|471.3|468.9|471.46|469.06|471.46|469.06|471.29|468.89|0
1649786270000|2022-04-12 17:57:50|471.29|468.89|471.46|469.06|471.46|469.06|471.29|468.89|0
1649786280000|2022-04-12 17:58:00|471.29|468.89|470.97|468.57|471.46|469.06|470.97|468.57|0
1649786290000|2022-04-12 17:58:10|471.46|469.06|471.62|469.22|471.62|469.22|471.46|469.06|0
1649786300000|2022-04-12 17:58:20|471.46|469.06|470.97|468.57|471.46|469.06|470.97|468.57|0
1649786310000|2022-04-12 17:58:30|470.8|468.4|470.97|468.57|471.13|468.73|470.8|468.4|0
1649786320000|2022-04-12 17:58:40|470.64|468.24|470.8|468.4|470.97|468.57|470.64|468.24|0
1649786330000|2022-04-12 17:58:50|471.29|468.89|470.97|468.57|471.29|468.89|470.8|468.4|0
1649786340000|2022-04-12 17:59:00|470.8|468.4|467.97|465.57|470.97|468.57|467.97|465.57|0
1649786350000|2022-04-12 17:59:10|468.13|465.73|470.48|468.08|470.81|468.41|468.13|465.73|0
1649786360000|2022-04-12 17:59:20|470.31|467.91|470.31|467.91|470.31|467.91|470.15|467.75|0
1649786370000|2022-04-12 17:59:30|470.15|467.75|469.98|467.58|470.15|467.75|469.66|467.26|0
1649786380000|2022-04-12 17:59:40|470.31|467.91|470.64|468.24|470.81|468.41|470.31|467.91|0
1649786390000|2022-04-12 17:59:50|470.48|468.08|470.15|467.75|470.48|468.08|470.15|467.75|0
1649786400000|2022-04-12 18:00:00|469.98|467.58|470.15|467.75|470.48|468.08|469.98|467.58|0
1649786410000|2022-04-12 18:00:10|470.97|468.57|470.8|468.4|470.97|468.57|470.64|468.24|0
1649786420000|2022-04-12 18:00:20|471.13|468.73|471.13|468.73|471.3|468.9|470.97|468.57|0
1649786430000|2022-04-12 18:00:30|471.3|468.9|471.3|468.9|471.46|469.06|471.3|468.9|0
1649786440000|2022-04-12 18:00:40|471.46|469.06|471.55|469.15|472.12|469.72|471.46|469.06|0
1649786450000|2022-04-12 18:00:50|471.46|469.06|471.46|469.06|471.46|469.06|471.13|468.73|0
1649786460000|2022-04-12 18:01:00|471.13|468.73|471.3|468.9|471.3|468.9|471.13|468.73|0
1649786470000|2022-04-12 18:01:10|471.79|469.39|472.61|470.21|472.61|470.21|471.79|469.39|0
1649786480000|2022-04-12 18:01:20|472.12|469.72|471.79|469.39|472.12|469.72|471.79|469.39|0
1649786490000|2022-04-12 18:01:30|471.63|469.23|471.46|469.06|471.63|469.23|471.46|469.06|0
1649786500000|2022-04-12 18:01:40|471.63|469.23|471.46|469.06|471.63|469.23|471.46|469.06|0
1649786510000|2022-04-12 18:01:50|471.63|469.23|471.63|469.23|471.79|469.39|471.63|469.23|0
1649786520000|2022-04-12 18:02:00|471.79|469.39|471.79|469.39|472.12|469.72|471.79|469.39|0
1649786530000|2022-04-12 18:02:10|471.63|469.23|471.95|469.55|471.95|469.55|471.63|469.23|0
1649786540000|2022-04-12 18:02:20|471.79|469.39|470.89|468.49|471.79|469.39|470.89|468.49|0
1649786550000|2022-04-12 18:02:30|470.97|468.57|470.97|468.57|470.97|468.57|470.8|468.4|0
1649786560000|2022-04-12 18:02:40|471.3|468.9|471.13|468.73|471.3|468.9|471.13|468.73|0
1649786570000|2022-04-12 18:02:50|471.3|468.9|471.13|468.73|471.3|468.9|471.13|468.73|0
1649786580000|2022-04-12 18:03:00|470.64|468.24|470.8|468.4|470.8|468.4|470.64|468.24|0
1649786590000|2022-04-12 18:03:10|470.64|468.24|470.64|468.24|470.64|468.24|470.56|468.16|0
1649786600000|2022-04-12 18:03:20|470.48|468.08|469.98|467.58|470.48|468.08|469.98|467.58|0
1649786610000|2022-04-12 18:03:30|469.82|467.42|469.65|467.25|469.82|467.42|469.65|467.25|0
1649786620000|2022-04-12 18:03:40|469.82|467.42|469.82|467.42|469.98|467.58|469.82|467.42|0
1649786630000|2022-04-12 18:03:50|469.65|467.25|469.9|467.5|470.15|467.75|469.65|467.25|0
1649786640000|2022-04-12 18:04:00|469.82|467.42|469.65|467.25|469.98|467.58|469.65|467.25|0
1649786650000|2022-04-12 18:04:10|469.58|467.18|469.16|466.76|469.65|467.25|469.16|466.76|0
1649786660000|2022-04-12 18:04:20|469|466.6|469|466.6|469|466.6|468.67|466.27|0
1649786670000|2022-04-12 18:04:30|468.84|466.44|468.67|466.27|469|466.6|468.67|466.27|0
1649786680000|2022-04-12 18:04:40|468.84|466.44|468.34|465.94|468.84|466.44|468.34|465.94|0
1649786690000|2022-04-12 18:04:50|468.02|465.62|467.85|465.45|468.02|465.62|467.69|465.29|0
1649786700000|2022-04-12 18:05:00|468.18|465.78|467.85|465.45|468.34|465.94|467.85|465.45|0
1649786710000|2022-04-12 18:05:10|468.18|465.78|468.51|466.11|468.51|466.11|468.18|465.78|0
1649786720000|2022-04-12 18:05:20|468.18|465.78|468.18|465.78|468.26|465.86|468.02|465.62|0
1649786730000|2022-04-12 18:05:30|468.34|465.94|467.69|465.29|468.34|465.94|467.69|465.29|0
1649786740000|2022-04-12 18:05:40|467.53|465.13|466.71|464.31|467.53|465.13|466.71|464.31|0
1649786750000|2022-04-12 18:05:50|466.54|464.14|466.71|464.31|466.71|464.31|466.22|463.82|0
1649786760000|2022-04-12 18:06:00|467.2|464.8|466.54|464.14|467.2|464.8|466.54|464.14|0
1649786770000|2022-04-12 18:06:10|466.3|463.9|466.05|463.65|466.38|463.98|466.05|463.65|0
1649786780000|2022-04-12 18:06:20|466.22|463.82|466.22|463.82|466.22|463.82|466.05|463.65|0
1649786790000|2022-04-12 18:06:30|466.38|463.98|466.38|463.98|466.38|463.98|466.38|463.98|0
1649786800000|2022-04-12 18:06:40|466.22|463.82|465.89|463.49|466.22|463.82|465.89|463.49|0
1649786810000|2022-04-12 18:06:50|466.05|463.65|466.05|463.65|466.05|463.65|466.05|463.65|0
1649786820000|2022-04-12 18:07:00|466.22|463.82|466.63|464.23|466.63|464.23|465.89|463.49|0
1649786830000|2022-04-12 18:07:10|466.54|464.14|465.73|463.33|466.54|464.14|465.73|463.33|0
1649786840000|2022-04-12 18:07:20|466.22|463.82|465.89|463.49|466.38|463.98|465.89|463.49|0
1649786850000|2022-04-12 18:07:30|465.73|463.33|465.89|463.49|465.89|463.49|465.56|463.16|0
1649786860000|2022-04-12 18:07:40|466.22|463.82|465.81|463.41|466.3|463.9|465.81|463.41|0
1649786870000|2022-04-12 18:07:50|465.56|463.16|465.89|463.49|465.89|463.49|465.56|463.16|0
1649786880000|2022-04-12 18:08:00|465.73|463.33|465.56|463.16|465.73|463.33|465.56|463.16|0
1649786890000|2022-04-12 18:08:10|465.4|463|465.56|463.16|465.56|463.16|465.4|463|0
1649786900000|2022-04-12 18:08:20|465.65|463.25|466.22|463.82|466.22|463.82|465.65|463.25|0
1649786910000|2022-04-12 18:08:30|466.05|463.65|465.89|463.49|466.05|463.65|465.89|463.49|0
1649786920000|2022-04-12 18:08:40|466.05|463.65|466.54|464.14|466.54|464.14|466.05|463.65|0
1649786930000|2022-04-12 18:08:50|466.63|464.23|466.87|464.47|466.87|464.47|466.63|464.23|0
1649786940000|2022-04-12 18:09:00|467.03|464.63|467.28|464.88|467.28|464.88|467.03|464.63|0
1649786950000|2022-04-12 18:09:10|467.36|464.96|467.52|465.12|467.52|465.12|467.36|464.96|0
1649786960000|2022-04-12 18:09:20|468.34|465.94|468.01|465.61|468.34|465.94|468.01|465.61|0
1649786970000|2022-04-12 18:09:30|467.85|465.45|467.69|465.29|468.01|465.61|467.69|465.29|0
1649786980000|2022-04-12 18:09:40|467.52|465.12|467.36|464.96|467.52|465.12|467.2|464.8|0
1649786990000|2022-04-12 18:09:50|467.52|465.12|467.52|465.12|467.52|465.12|467.52|465.12|0
1649787000000|2022-04-12 18:10:00|467.69|465.29|467.85|465.45|467.85|465.45|467.69|465.29|0
1649787010000|2022-04-12 18:10:10|467.69|465.29|468.18|465.78|468.18|465.78|467.69|465.29|0
1649787020000|2022-04-12 18:10:20|468.51|466.11|468.67|466.27|468.67|466.27|468.51|466.11|0
1649787030000|2022-04-12 18:10:30|468.34|465.94|468.43|466.03|468.43|466.03|468.34|465.94|0
1649787040000|2022-04-12 18:10:40|468.34|465.94|468.83|466.43|468.83|466.43|468.34|465.94|0
1649787050000|2022-04-12 18:10:50|469|466.6|469.16|466.76|469.16|466.76|469|466.6|0
1649787060000|2022-04-12 18:11:00|468.67|466.27|469|466.6|469.16|466.76|468.67|466.27|0
1649787070000|2022-04-12 18:11:10|469.25|466.85|469.49|467.09|469.49|467.09|469.25|466.85|0
1649787080000|2022-04-12 18:11:20|469.32|466.92|469.32|466.92|469.32|466.92|469.25|466.85|0
1649787090000|2022-04-12 18:11:30|469.41|467.01|469.32|466.92|469.41|467.01|469.32|466.92|0
1649787100000|2022-04-12 18:11:40|468.83|466.43|468.83|466.43|468.83|466.43|468.67|466.27|0
1649787110000|2022-04-12 18:11:50|468.92|466.52|469.16|466.76|469.16|466.76|468.83|466.43|0
1649787120000|2022-04-12 18:12:00|469.32|466.92|469.49|467.09|469.49|467.09|469.32|466.92|0
1649787130000|2022-04-12 18:12:10|469.32|466.92|469.65|467.25|469.65|467.25|469.16|466.76|0
1649787140000|2022-04-12 18:12:20|469.98|467.58|469.49|467.09|469.98|467.58|469.49|467.09|0
1649787150000|2022-04-12 18:12:30|469.57|467.17|469.41|467.01|469.65|467.25|469.41|467.01|0
1649787160000|2022-04-12 18:12:40|469.32|466.92|469.82|467.42|469.82|467.42|469.32|466.92|0
1649787170000|2022-04-12 18:12:50|469.65|467.25|470.14|467.74|470.31|467.91|469.65|467.25|0
1649787180000|2022-04-12 18:13:00|470.31|467.91|470.47|468.07|470.64|468.24|470.14|467.74|0
1649787190000|2022-04-12 18:13:10|470.64|468.24|470.96|468.56|470.96|468.56|470.64|468.24|0
1649787200000|2022-04-12 18:13:20|470.8|468.4|470.8|468.4|471.13|468.73|470.8|468.4|0
1649787210000|2022-04-12 18:13:30|470.96|468.56|470.96|468.56|470.96|468.56|470.8|468.4|0
1649787220000|2022-04-12 18:13:40|470.8|468.4|470.31|467.91|470.8|468.4|470.31|467.91|0
1649787230000|2022-04-12 18:13:50|470.14|467.74|470.31|467.91|470.31|467.91|470.14|467.74|0
1649787240000|2022-04-12 18:14:00|471.13|468.73|471.13|468.73|471.13|468.73|471.13|468.73|0
1649787250000|2022-04-12 18:14:10|471.29|468.89|470.96|468.56|471.29|468.89|470.64|468.24|0
1649787260000|2022-04-12 18:14:20|471.13|468.73|471.13|468.73|471.13|468.73|471.13|468.73|0
1649787270000|2022-04-12 18:14:30|470.96|468.56|471.95|469.55|471.95|469.55|470.96|468.56|0
1649787280000|2022-04-12 18:14:40|471.87|469.47|472.28|469.88|472.28|469.88|471.87|469.47|0
1649787290000|2022-04-12 18:14:50|472.44|470.04|472.77|470.37|472.77|470.37|472.44|470.04|0
1649787300000|2022-04-12 18:15:00|472.94|470.54|473.1|470.7|473.1|470.7|472.94|470.54|0
1649787310000|2022-04-12 18:15:10|473.43|471.03|473.52|471.12|473.6|471.2|473.43|471.03|0
1649787320000|2022-04-12 18:15:20|473.27|470.87|472.94|470.54|473.27|470.87|472.94|470.54|0
1649787330000|2022-04-12 18:15:30|473.43|471.03|473.76|471.36|473.93|471.53|473.43|471.03|0
1649787340000|2022-04-12 18:15:40|473.93|471.53|474.09|471.69|474.09|471.69|473.93|471.53|0
1649787350000|2022-04-12 18:15:50|473.93|471.53|474.67|472.27|474.67|472.27|473.93|471.53|0
1649787360000|2022-04-12 18:16:00|474.59|472.19|474.75|472.35|474.75|472.35|474.59|472.19|0
1649787370000|2022-04-12 18:16:10|475.08|472.68|475.58|473.18|475.58|473.18|475.08|472.68|0
1649787380000|2022-04-12 18:16:20|475.25|472.85|475.41|473.01|475.41|473.01|475.25|472.85|0
1649787390000|2022-04-12 18:16:30|474.92|472.52|475.25|472.85|475.25|472.85|474.92|472.52|0
1649787400000|2022-04-12 18:16:40|475.08|472.68|474.92|472.52|475.08|472.68|474.92|472.52|0
1649787410000|2022-04-12 18:16:50|475.08|472.68|474.42|472.02|475.08|472.68|474.42|472.02|0
1649787420000|2022-04-12 18:17:00|477.09|474.69|477.25|474.85|477.42|475.02|477.09|474.69|0
1649787430000|2022-04-12 18:17:10|476.93|474.53|476.93|474.53|477.09|474.69|476.93|474.53|0
1649787440000|2022-04-12 18:17:20|476.76|474.36|476.6|474.2|476.76|474.36|476.6|474.2|0
1649787450000|2022-04-12 18:17:30|476.93|474.53|477.67|475.27|477.67|475.27|476.93|474.53|0
1649787460000|2022-04-12 18:17:40|477.58|475.18|477.42|475.02|477.83|475.43|477.42|475.02|0
1649787470000|2022-04-12 18:17:50|477.5|475.1|477.58|475.18|477.75|475.35|477.5|475.1|0
1649787480000|2022-04-12 18:18:00|478.41|476.01|478.74|476.34|478.74|476.34|478.41|476.01|0
1649787490000|2022-04-12 18:18:10|478.57|476.17|478.9|476.5|478.9|476.5|478.57|476.17|0
1649787500000|2022-04-12 18:18:20|479.07|476.67|478.9|476.5|479.07|476.67|478.74|476.34|0
1649787510000|2022-04-12 18:18:30|478.57|476.17|478.82|476.42|478.82|476.42|478.57|476.17|0
1649787520000|2022-04-12 18:18:40|478.9|476.5|478.74|476.34|479.07|476.67|478.74|476.34|0
1649787530000|2022-04-12 18:18:50|478.24|475.84|478.08|475.68|478.24|475.84|477.91|475.51|0
1649787540000|2022-04-12 18:19:00|477.91|475.51|478.41|476.01|478.74|476.34|477.91|475.51|0
1649787550000|2022-04-12 18:19:10|478.57|476.17|478.57|476.17|478.74|476.34|478.57|476.17|0
1649787560000|2022-04-12 18:19:20|478.9|476.5|479.07|476.67|479.07|476.67|478.9|476.5|0
1649787570000|2022-04-12 18:19:30|478.41|476.01|478.57|476.17|478.74|476.34|478.41|476.01|0
1649787580000|2022-04-12 18:19:40|478.41|476.01|478.08|475.68|478.41|476.01|478.08|475.68|0
1649787590000|2022-04-12 18:19:50|477.91|475.51|478.24|475.84|478.24|475.84|477.91|475.51|0
1649787600000|2022-04-12 18:20:00|478.57|476.17|478.41|476.01|478.57|476.17|478.41|476.01|0
1649787610000|2022-04-12 18:20:10|478.57|476.17|478.41|476.01|478.74|476.34|478.41|476.01|0
1649787620000|2022-04-12 18:20:20|478.57|476.17|477.58|475.18|478.57|476.17|477.58|475.18|0
1649787630000|2022-04-12 18:20:30|477.09|474.69|477.25|474.85|477.42|475.02|477.09|474.69|0
1649787640000|2022-04-12 18:20:40|477.58|475.18|477.09|474.69|477.58|475.18|477.09|474.69|0
1649787650000|2022-04-12 18:20:50|476.6|474.2|476.35|473.95|476.6|474.2|476.27|473.87|0
1649787660000|2022-04-12 18:21:00|476.27|473.87|476.6|474.2|476.6|474.2|476.27|473.87|0
1649787670000|2022-04-12 18:21:10|476.1|473.7|476.6|474.2|476.76|474.36|476.1|473.7|0
1649787680000|2022-04-12 18:21:20|476.43|474.03|476.43|474.03|476.43|474.03|476.43|474.03|0
1649787690000|2022-04-12 18:21:30|476.68|474.28|477.42|475.02|477.42|475.02|476.68|474.28|0
1649787700000|2022-04-12 18:21:40|477.75|475.35|477.58|475.18|477.75|475.35|477.58|475.18|0
1649787710000|2022-04-12 18:21:50|477.25|474.85|477.75|475.35|477.75|475.35|477.25|474.85|0
1649787720000|2022-04-12 18:22:00|477.58|475.18|477.5|475.1|477.75|475.35|477.25|474.85|0
1649787730000|2022-04-12 18:22:10|477.58|475.18|477.5|475.1|477.58|475.18|477.09|474.69|0
1649787740000|2022-04-12 18:22:20|477.25|474.85|477.09|474.69|477.42|475.02|477.09|474.69|0
1649787750000|2022-04-12 18:22:30|477.25|474.85|477.5|475.1|477.5|475.1|477.25|474.85|0
1649787760000|2022-04-12 18:22:40|477.25|474.85|477.91|475.51|477.91|475.51|477.25|474.85|0
1649787770000|2022-04-12 18:22:50|478.08|475.68|478.4|476|478.4|476|477.91|475.51|0
1649787780000|2022-04-12 18:23:00|478.57|476.17|478.4|476|478.57|476.17|478.08|475.68|0
1649787790000|2022-04-12 18:23:10|478.08|475.68|478.24|475.84|478.24|475.84|478.08|475.68|0
1649787800000|2022-04-12 18:23:20|478.4|476|478.4|476|478.4|476|478.24|475.84|0
1649787810000|2022-04-12 18:23:30|478.57|476.17|478.57|476.17|478.57|476.17|478.4|476|0
1649787820000|2022-04-12 18:23:40|478.73|476.33|478.73|476.33|478.73|476.33|478.73|476.33|0
1649787830000|2022-04-12 18:23:50|478.9|476.5|479.06|476.66|479.06|476.66|478.9|476.5|0
1649787840000|2022-04-12 18:24:00|479.23|476.83|479.06|476.66|479.23|476.83|479.06|476.66|0
1649787850000|2022-04-12 18:24:10|478.4|476|478.24|475.84|478.4|476|478.08|475.68|0
1649787860000|2022-04-12 18:24:20|478.08|475.68|478.4|476|478.4|476|478.07|475.67|0
1649787870000|2022-04-12 18:24:30|478.24|475.84|478.07|475.67|478.24|475.84|477.91|475.51|0
1649787880000|2022-04-12 18:24:40|478.73|476.33|478.73|476.33|478.82|476.42|478.73|476.33|0
1649787890000|2022-04-12 18:24:50|478.9|476.5|478.73|476.33|478.9|476.5|478.73|476.33|0
1649787900000|2022-04-12 18:25:00|478.9|476.5|479.39|476.99|479.39|476.99|478.9|476.5|0
1649787910000|2022-04-12 18:25:10|479.23|476.83|479.06|476.66|479.23|476.83|479.06|476.66|0
1649787920000|2022-04-12 18:25:20|478.82|476.42|479.06|476.66|479.23|476.83|478.82|476.42|0
1649787930000|2022-04-12 18:25:30|478.9|476.5|478.65|476.25|478.9|476.5|478.65|476.25|0
1649787940000|2022-04-12 18:25:40|478.57|476.17|478.07|475.67|478.57|476.17|478.07|475.67|0
1649787950000|2022-04-12 18:25:50|478.32|475.92|478.4|476|478.57|476.17|478.32|475.92|0
1649787960000|2022-04-12 18:26:00|478.9|476.5|478.24|475.84|478.9|476.5|478.24|475.84|0
1649787970000|2022-04-12 18:26:10|478.07|475.67|478.07|475.67|478.24|475.84|478.07|475.67|0
1649787980000|2022-04-12 18:26:20|478.57|476.17|478.4|476|478.57|476.17|478.24|475.84|0
1649787990000|2022-04-12 18:26:30|478.24|475.84|478.73|476.33|478.73|476.33|478.24|475.84|0
1649788000000|2022-04-12 18:26:40|478.57|476.17|478.57|476.17|478.57|476.17|478.4|476|0
1649788010000|2022-04-12 18:26:50|478.4|476|478.07|475.67|478.4|476|478.07|475.67|0
1649788020000|2022-04-12 18:27:00|478.57|476.17|478.24|475.84|478.57|476.17|478.07|475.67|0
1649788030000|2022-04-12 18:27:10|478.4|476|478.73|476.33|478.73|476.33|478.4|476|0
1649788040000|2022-04-12 18:27:20|479.06|476.66|478.73|476.33|479.06|476.66|478.73|476.33|0
1649788050000|2022-04-12 18:27:30|478.9|476.5|478.24|475.84|478.9|476.5|478.24|475.84|0
1649788060000|2022-04-12 18:27:40|478.49|476.09|478.49|476.09|478.49|476.09|478.4|476|0
1649788070000|2022-04-12 18:27:50|478.24|475.84|477.91|475.51|478.24|475.84|477.91|475.51|0
1649788080000|2022-04-12 18:28:00|478.07|475.67|478.24|475.84|478.24|475.84|478.07|475.67|0
1649788090000|2022-04-12 18:28:10|478.57|476.17|478.24|475.84|478.57|476.17|478.24|475.84|0
1649788100000|2022-04-12 18:28:20|478.07|475.67|478.24|475.84|478.24|475.84|477.91|475.51|0
1649788110000|2022-04-12 18:28:30|478.07|475.67|478.4|476|478.4|476|478.07|475.67|0
1649788120000|2022-04-12 18:28:40|478.24|475.84|478.82|476.42|478.82|476.42|478.24|475.84|0
1649788130000|2022-04-12 18:28:50|478.9|476.5|478.49|476.09|478.9|476.5|478.4|476|0
1649788140000|2022-04-12 18:29:00|478.57|476.17|478.73|476.33|478.82|476.42|478.57|476.17|0
1649788150000|2022-04-12 18:29:10|479.06|476.66|479.06|476.66|479.06|476.66|479.06|476.66|0
1649788160000|2022-04-12 18:29:20|478.9|476.5|479.39|476.99|479.39|476.99|478.9|476.5|0
1649788170000|2022-04-12 18:29:30|479.56|477.16|479.89|477.49|479.89|477.49|479.56|477.16|0
1649788180000|2022-04-12 18:29:40|479.72|477.32|480.22|477.82|480.22|477.82|479.72|477.32|0
1649788190000|2022-04-12 18:29:50|479.97|477.57|479.97|477.57|479.97|477.57|479.97|477.57|0
1649788200000|2022-04-12 18:30:00|480.05|477.65|480.38|477.98|480.38|477.98|480.05|477.65|0
1649788210000|2022-04-12 18:30:10|479.89|477.49|479.72|477.32|480.05|477.65|479.72|477.32|0
1649788220000|2022-04-12 18:30:20|479.48|477.08|479.56|477.16|479.56|477.16|479.48|477.08|0
1649788230000|2022-04-12 18:30:30|480.05|477.65|480.22|477.82|480.22|477.82|480.05|477.65|0
1649788240000|2022-04-12 18:30:40|480.38|477.98|480.38|477.98|480.38|477.98|480.22|477.82|0
1649788250000|2022-04-12 18:30:50|480.22|477.82|480.38|477.98|480.38|477.98|480.22|477.82|0
1649788260000|2022-04-12 18:31:00|481.04|478.64|479.56|477.16|481.04|478.64|479.56|477.16|0
1649788270000|2022-04-12 18:31:10|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1649788280000|2022-04-12 18:31:20|479.06|476.66|478.9|476.5|479.23|476.83|478.9|476.5|0
1649788290000|2022-04-12 18:31:30|479.15|476.75|478.9|476.5|479.15|476.75|478.9|476.5|0
1649788300000|2022-04-12 18:31:40|479.06|476.66|478.73|476.33|479.06|476.66|478.73|476.33|0
1649788310000|2022-04-12 18:31:50|478.9|476.5|479.23|476.83|479.39|476.99|478.9|476.5|0
1649788320000|2022-04-12 18:32:00|479.06|476.66|478.73|476.33|479.06|476.66|478.73|476.33|0
1649788330000|2022-04-12 18:32:10|478.82|476.42|479.39|476.99|479.39|476.99|478.82|476.42|0
1649788340000|2022-04-12 18:32:20|479.64|477.24|480.05|477.65|480.22|477.82|479.64|477.24|0
1649788350000|2022-04-12 18:32:30|479.89|477.49|480.88|478.48|480.88|478.48|479.89|477.49|0
1649788360000|2022-04-12 18:32:40|480.71|478.31|481.54|479.14|481.54|479.14|480.71|478.31|0
1649788370000|2022-04-12 18:32:50|481.7|479.3|482.03|479.63|482.28|479.88|481.7|479.3|0
1649788380000|2022-04-12 18:33:00|482.12|479.72|483.03|480.63|483.03|480.63|482.12|479.72|0
1649788390000|2022-04-12 18:33:10|483.19|480.79|482.86|480.46|483.19|480.79|482.86|480.46|0
1649788400000|2022-04-12 18:33:20|482.7|480.3|482.7|480.3|482.7|480.3|482.53|480.13|0
1649788410000|2022-04-12 18:33:30|483.03|480.63|482.53|480.13|483.03|480.63|482.53|480.13|0
1649788420000|2022-04-12 18:33:40|482.86|480.46|483.03|480.63|483.03|480.63|482.86|480.46|0
1649788430000|2022-04-12 18:33:50|482.86|480.46|483.19|480.79|483.19|480.79|482.86|480.46|0
1649788440000|2022-04-12 18:34:00|483.03|480.63|483.19|480.79|483.19|480.79|482.86|480.46|0
1649788450000|2022-04-12 18:34:10|483.36|480.96|482.69|480.29|483.36|480.96|482.53|480.13|0
1649788460000|2022-04-12 18:34:20|482.2|479.8|481.7|479.3|482.36|479.96|481.7|479.3|0
1649788470000|2022-04-12 18:34:30|481.79|479.39|481.21|478.81|481.79|479.39|481.21|478.81|0
1649788480000|2022-04-12 18:34:40|481.04|478.64|479.06|476.66|481.04|478.64|479.06|476.66|0
1649788490000|2022-04-12 18:34:50|479.72|477.32|479.39|476.99|479.72|477.32|479.39|476.99|0
1649788500000|2022-04-12 18:35:00|479.88|477.48|479.55|477.15|480.38|477.98|479.55|477.15|0
1649788510000|2022-04-12 18:35:10|479.88|477.48|480.88|478.48|480.88|478.48|479.88|477.48|0
1649788520000|2022-04-12 18:35:20|480.8|478.4|480.63|478.23|481.04|478.64|480.63|478.23|0
1649788530000|2022-04-12 18:35:30|480.38|477.98|480.14|477.74|480.38|477.98|480.14|477.74|0
1649788540000|2022-04-12 18:35:40|479.88|477.48|479.06|476.66|479.88|477.48|478.89|476.49|0
1649788550000|2022-04-12 18:35:50|478.73|476.33|478.07|475.67|478.73|476.33|478.07|475.67|0
1649788560000|2022-04-12 18:36:00|477.91|475.51|478.07|475.67|478.07|475.67|477.91|475.51|0
1649788570000|2022-04-12 18:36:10|478.4|476|478.07|475.67|478.4|476|477.91|475.51|0
1649788580000|2022-04-12 18:36:20|478.24|475.84|478.73|476.33|478.73|476.33|478.24|475.84|0
1649788590000|2022-04-12 18:36:30|478.89|476.49|478.82|476.42|478.89|476.49|478.82|476.42|0
1649788600000|2022-04-12 18:36:40|478.4|476|478.24|475.84|478.4|476|478.24|475.84|0
1649788610000|2022-04-12 18:36:50|478.07|475.67|478.24|475.84|478.4|476|478.07|475.67|0
1649788620000|2022-04-12 18:37:00|478.4|476|478.07|475.67|478.73|476.33|478.07|475.67|0
1649788630000|2022-04-12 18:37:10|477.91|475.51|477.25|474.85|478.32|475.92|477.25|474.85|0
1649788640000|2022-04-12 18:37:20|477.41|475.01|477.08|474.68|477.41|475.01|477.08|474.68|0
1649788650000|2022-04-12 18:37:30|477.25|474.85|477.25|474.85|477.25|474.85|476.75|474.35|0
1649788660000|2022-04-12 18:37:40|477.08|474.68|478.4|476|478.4|476|477.08|474.68|0
1649788670000|2022-04-12 18:37:50|478.24|475.84|478.4|476|478.4|476|478.23|475.83|0
1649788680000|2022-04-12 18:38:00|478.56|476.16|478.23|475.83|478.56|476.16|478.23|475.83|0
1649788690000|2022-04-12 18:38:10|478.89|476.49|479.06|476.66|479.06|476.66|478.89|476.49|0
1649788700000|2022-04-12 18:38:20|478.89|476.49|478.23|475.83|479.06|476.66|478.23|475.83|0
1649788710000|2022-04-12 18:38:30|478.73|476.33|478.89|476.49|478.89|476.49|478.73|476.33|0
1649788720000|2022-04-12 18:38:40|478.81|476.41|479.06|476.66|479.06|476.66|478.73|476.33|0
1649788730000|2022-04-12 18:38:50|478.56|476.16|478.23|475.83|478.56|476.16|478.07|475.67|0
1649788740000|2022-04-12 18:39:00|477.91|475.51|478.56|476.16|478.56|476.16|477.74|475.34|0
1649788750000|2022-04-12 18:39:10|478.89|476.49|478.89|476.49|479.06|476.66|478.89|476.49|0
1649788760000|2022-04-12 18:39:20|478.56|476.16|478.89|476.49|478.89|476.49|478.56|476.16|0
1649788770000|2022-04-12 18:39:30|478.4|476|478.73|476.33|478.73|476.33|478.4|476|0
1649788780000|2022-04-12 18:39:40|478.56|476.16|479.06|476.66|479.06|476.66|478.56|476.16|0
1649788790000|2022-04-12 18:39:50|479.22|476.82|479.55|477.15|479.55|477.15|479.06|476.66|0
1649788800000|2022-04-12 18:40:00|479.88|477.48|479.06|476.66|479.88|477.48|479.06|476.66|0
1649788810000|2022-04-12 18:40:10|478.73|476.33|479.39|476.99|479.39|476.99|478.56|476.16|0
1649788820000|2022-04-12 18:40:20|479.22|476.82|479.39|476.99|479.39|476.99|478.89|476.49|0
1649788830000|2022-04-12 18:40:30|479.72|477.32|479.55|477.15|479.72|477.32|479.39|476.99|0
1649788840000|2022-04-12 18:40:40|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1649788850000|2022-04-12 18:40:50|479.88|477.48|480.87|478.47|480.87|478.47|479.88|477.48|0
1649788860000|2022-04-12 18:41:00|480.38|477.98|480.21|477.81|480.54|478.14|480.21|477.81|0
1649788870000|2022-04-12 18:41:10|479.72|477.32|479.55|477.15|479.72|477.32|479.55|477.15|0
1649788880000|2022-04-12 18:41:20|479.88|477.48|479.55|477.15|479.88|477.48|479.55|477.15|0
1649788890000|2022-04-12 18:41:30|479.72|477.32|479.39|476.99|479.72|477.32|479.22|476.82|0
1649788900000|2022-04-12 18:41:40|479.22|476.82|479.14|476.74|479.22|476.82|479.06|476.66|0
1649788910000|2022-04-12 18:41:50|479.22|476.82|479.14|476.74|479.55|477.15|479.14|476.74|0
1649788920000|2022-04-12 18:42:00|479.22|476.82|478.73|476.33|479.22|476.82|478.73|476.33|0
1649788930000|2022-04-12 18:42:10|479.06|476.66|479.06|476.66|479.55|477.15|479.06|476.66|0
1649788940000|2022-04-12 18:42:20|479.39|476.99|480.21|477.81|480.21|477.81|479.39|476.99|0
1649788950000|2022-04-12 18:42:30|479.88|477.48|480.21|477.81|480.21|477.81|479.88|477.48|0
1649788960000|2022-04-12 18:42:40|479.88|477.48|479.88|477.48|480.21|477.81|479.88|477.48|0
1649788970000|2022-04-12 18:42:50|480.21|477.81|480.54|478.14|480.54|478.14|480.21|477.81|0
1649788980000|2022-04-12 18:43:00|480.38|477.98|480.54|478.14|480.71|478.31|480.38|477.98|0
1649788990000|2022-04-12 18:43:10|480.71|478.31|481.7|479.3|481.7|479.3|480.71|478.31|0
1649789000000|2022-04-12 18:43:20|481.86|479.46|481.7|479.3|482.03|479.63|481.7|479.3|0
1649789010000|2022-04-12 18:43:30|481.86|479.46|481.7|479.3|481.86|479.46|481.7|479.3|0
1649789020000|2022-04-12 18:43:40|481.86|479.46|481.86|479.46|482.03|479.63|481.53|479.13|0
1649789030000|2022-04-12 18:43:50|481.7|479.3|481.53|479.13|481.7|479.3|481.53|479.13|0
1649789040000|2022-04-12 18:44:00|481.78|479.38|482.03|479.63|482.19|479.79|481.78|479.38|0
1649789050000|2022-04-12 18:44:10|481.86|479.46|482.03|479.63|482.03|479.63|481.86|479.46|0
1649789060000|2022-04-12 18:44:20|481.37|478.97|480.54|478.14|481.37|478.97|480.54|478.14|0
1649789070000|2022-04-12 18:44:30|480.87|478.47|481.2|478.8|481.7|479.3|480.87|478.47|0
1649789080000|2022-04-12 18:44:40|481.29|478.89|481.04|478.64|481.29|478.89|481.04|478.64|0
1649789090000|2022-04-12 18:44:50|480.38|477.98|480.54|478.14|480.54|478.14|480.38|477.98|0
1649789100000|2022-04-12 18:45:00|480.21|477.81|479.22|476.82|480.21|477.81|478.56|476.16|0
1649789110000|2022-04-12 18:45:10|479.39|476.99|477.41|475.01|479.39|476.99|477.41|475.01|0
1649789120000|2022-04-12 18:45:20|477.57|475.17|477.74|475.34|477.74|475.34|477.49|475.09|0
1649789130000|2022-04-12 18:45:30|477.57|475.17|477.08|474.68|477.57|475.17|477.08|474.68|0
1649789140000|2022-04-12 18:45:40|477.41|475.01|477.41|475.01|477.57|475.17|477.41|475.01|0
1649789150000|2022-04-12 18:45:50|477.24|474.84|477.57|475.17|477.57|475.17|477.24|474.84|0
1649789160000|2022-04-12 18:46:00|477.74|475.34|478.56|476.16|478.56|476.16|477.74|475.34|0
1649789170000|2022-04-12 18:46:10|478.73|476.33|477.74|475.34|478.73|476.33|477.74|475.34|0
1649789180000|2022-04-12 18:46:20|477.41|475.01|478.07|475.67|478.07|475.67|477.24|474.84|0
1649789190000|2022-04-12 18:46:30|478.4|476|477.57|475.17|478.4|476|477.57|475.17|0
1649789200000|2022-04-12 18:46:40|477.41|475.01|477.08|474.68|477.41|475.01|477.08|474.68|0
1649789210000|2022-04-12 18:46:50|476.92|474.52|476.92|474.52|476.92|474.52|476.92|474.52|0
1649789220000|2022-04-12 18:47:00|476.42|474.02|475.6|473.2|476.42|474.02|475.6|473.2|0
1649789230000|2022-04-12 18:47:10|475.69|473.29|475.6|473.2|475.77|473.37|475.27|472.87|0
1649789240000|2022-04-12 18:47:20|476.26|473.86|476.59|474.19|476.59|474.19|476.26|473.86|0
1649789250000|2022-04-12 18:47:30|476.75|474.35|476.84|474.44|476.84|474.44|476.75|474.35|0
1649789260000|2022-04-12 18:47:40|476.92|474.52|476.75|474.35|476.92|474.52|476.75|474.35|0
1649789270000|2022-04-12 18:47:50|476.51|474.11|476.34|473.94|476.59|474.19|475.93|473.53|0
1649789280000|2022-04-12 18:48:00|476.42|474.02|477.24|474.84|477.24|474.84|476.42|474.02|0
1649789290000|2022-04-12 18:48:10|477.08|474.68|478.23|475.83|478.23|475.83|477.08|474.68|0
1649789300000|2022-04-12 18:48:20|478.73|476.33|478.07|475.67|478.73|476.33|478.07|475.67|0
1649789310000|2022-04-12 18:48:30|478.23|475.83|477.57|475.17|478.23|475.83|477.57|475.17|0
1649789320000|2022-04-12 18:48:40|477.74|475.34|477.9|475.5|478.23|475.83|477.74|475.34|0
1649789330000|2022-04-12 18:48:50|478.07|475.67|478.56|476.16|478.56|476.16|478.07|475.67|0
1649789340000|2022-04-12 18:49:00|478.23|475.83|478.56|476.16|478.73|476.33|478.23|475.83|0
1649789350000|2022-04-12 18:49:10|478.65|476.25|478.4|476|478.65|476.25|478.4|476|0
1649789360000|2022-04-12 18:49:20|478.15|475.75|478.23|475.83|478.23|475.83|477.9|475.5|0
1649789370000|2022-04-12 18:49:30|478.07|475.67|477.57|475.17|478.07|475.67|477.57|475.17|0
1649789380000|2022-04-12 18:49:40|477.41|475.01|477.08|474.68|477.41|475.01|477.08|474.68|0
1649789390000|2022-04-12 18:49:50|477.24|474.84|477.57|475.17|477.57|475.17|477.24|474.84|0
1649789400000|2022-04-12 18:50:00|477.41|475.01|477.24|474.84|477.74|475.34|477.16|474.76|0
1649789410000|2022-04-12 18:50:10|477.74|475.34|477.24|474.84|477.74|475.34|477.24|474.84|0
1649789420000|2022-04-12 18:50:20|477.08|474.68|477.08|474.68|477.57|475.17|477.08|474.68|0
1649789430000|2022-04-12 18:50:30|477.24|474.84|477.24|474.84|477.24|474.84|476.91|474.51|0
1649789440000|2022-04-12 18:50:40|477.82|475.42|478.72|476.32|478.72|476.32|477.82|475.42|0
1649789450000|2022-04-12 18:50:50|478.4|476|478.65|476.25|478.72|476.32|478.4|476|0
1649789460000|2022-04-12 18:51:00|478.89|476.49|478.07|475.67|478.89|476.49|478.07|475.67|0
1649789470000|2022-04-12 18:51:10|478.15|475.75|478.23|475.83|478.4|476|478.07|475.67|0
1649789480000|2022-04-12 18:51:20|477.9|475.5|478.07|475.67|478.07|475.67|477.9|475.5|0
1649789490000|2022-04-12 18:51:30|478.72|476.32|479.63|477.23|479.63|477.23|478.72|476.32|0
1649789500000|2022-04-12 18:51:40|479.8|477.4|479.47|477.07|480.04|477.64|479.22|476.82|0
1649789510000|2022-04-12 18:51:50|479.3|476.9|479.71|477.31|479.71|477.31|479.3|476.9|0
1649789520000|2022-04-12 18:52:00|479.55|477.15|480.04|477.64|480.04|477.64|479.55|477.15|0
1649789530000|2022-04-12 18:52:10|479.71|477.31|479.55|477.15|479.71|477.31|479.22|476.82|0
1649789540000|2022-04-12 18:52:20|479.38|476.98|479.55|477.15|479.71|477.31|479.38|476.98|0
1649789550000|2022-04-12 18:52:30|479.22|476.82|478.89|476.49|479.22|476.82|478.89|476.49|0
1649789560000|2022-04-12 18:52:40|478.72|476.32|479.05|476.65|479.05|476.65|478.72|476.32|0
1649789570000|2022-04-12 18:52:50|478.89|476.49|477.74|475.34|478.89|476.49|477.74|475.34|0
1649789580000|2022-04-12 18:53:00|477.9|475.5|477.9|475.5|477.9|475.5|477.41|475.01|0
1649789590000|2022-04-12 18:53:10|477.41|475.01|477.41|475.01|477.41|475.01|477.24|474.84|0
1649789600000|2022-04-12 18:53:20|477.82|475.42|477.57|475.17|477.82|475.42|477.57|475.17|0
1649789610000|2022-04-12 18:53:30|477.08|474.68|478.39|475.99|478.39|475.99|477.08|474.68|0
1649789620000|2022-04-12 18:53:40|478.15|475.75|478.23|475.83|478.39|475.99|478.15|475.75|0
1649789630000|2022-04-12 18:53:50|478.39|475.99|477.99|475.59|478.39|475.99|477.99|475.59|0
1649789640000|2022-04-12 18:54:00|478.23|475.83|477.08|474.68|478.23|475.83|477.08|474.68|0
1649789650000|2022-04-12 18:54:10|477.24|474.84|476.75|474.35|477.24|474.84|476.75|474.35|0
1649789660000|2022-04-12 18:54:20|476.42|474.02|477.74|475.34|477.74|475.34|476.42|474.02|0
1649789670000|2022-04-12 18:54:30|477.57|475.17|477.9|475.5|477.9|475.5|477.41|475.01|0
1649789680000|2022-04-12 18:54:40|478.15|475.75|478.06|475.66|478.15|475.75|478.06|475.66|0
1649789690000|2022-04-12 18:54:50|477.9|475.5|476.91|474.51|478.06|475.66|476.91|474.51|0
1649789700000|2022-04-12 18:55:00|476.58|474.18|476.83|474.43|477.08|474.68|476.58|474.18|0
1649789710000|2022-04-12 18:55:10|476.75|474.35|475.76|473.36|476.75|474.35|475.76|473.36|0
1649789720000|2022-04-12 18:55:20|475.43|473.03|475.6|473.2|475.68|473.28|475.43|473.03|0
1649789730000|2022-04-12 18:55:30|475.43|473.03|476.58|474.18|476.58|474.18|475.11|472.71|0
1649789740000|2022-04-12 18:55:40|476.91|474.51|477.66|475.26|477.66|475.26|476.91|474.51|0
1649789750000|2022-04-12 18:55:50|476.91|474.51|476.42|474.02|476.91|474.51|476.42|474.02|0
1649789760000|2022-04-12 18:56:00|477.24|474.84|477.33|474.93|477.33|474.93|477.08|474.68|0
1649789770000|2022-04-12 18:56:10|477.24|474.84|477.24|474.84|477.24|474.84|477.08|474.68|0
1649789780000|2022-04-12 18:56:20|477.41|475.01|477.24|474.84|477.41|475.01|477.08|474.68|0
1649789790000|2022-04-12 18:56:30|477.57|475.17|476.91|474.51|477.57|475.17|476.91|474.51|0
1649789800000|2022-04-12 18:56:40|476.42|474.02|476.58|474.18|476.58|474.18|476.42|474.02|0
1649789810000|2022-04-12 18:56:50|476.75|474.35|477.08|474.68|477.08|474.68|476.42|474.02|0
1649789820000|2022-04-12 18:57:00|477.24|474.84|478.06|475.66|478.06|475.66|477.24|474.84|0
1649789830000|2022-04-12 18:57:10|477.73|475.33|477.9|475.5|478.06|475.66|477.73|475.33|0
1649789840000|2022-04-12 18:57:20|477.98|475.58|478.23|475.83|478.23|475.83|477.98|475.58|0
1649789850000|2022-04-12 18:57:30|477.9|475.5|477.73|475.33|477.9|475.5|477.66|475.26|0
1649789860000|2022-04-12 18:57:40|478.06|475.66|478.06|475.66|478.06|475.66|477.73|475.33|0
1649789870000|2022-04-12 18:57:50|478.23|475.83|477.9|475.5|478.39|475.99|477.9|475.5|0
1649789880000|2022-04-12 18:58:00|478.23|475.83|478.06|475.66|478.23|475.83|477.9|475.5|0
1649789890000|2022-04-12 18:58:10|478.39|475.99|478.72|476.32|478.72|476.32|478.39|475.99|0
1649789900000|2022-04-12 18:58:20|478.56|476.16|478.39|475.99|478.56|476.16|478.39|475.99|0
1649789910000|2022-04-12 18:58:30|478.23|475.83|477.9|475.5|478.23|475.83|477.73|475.33|0
1649789920000|2022-04-12 18:58:40|477.98|475.58|477.9|475.5|477.98|475.58|477.82|475.42|0
1649789930000|2022-04-12 18:58:50|478.39|475.99|478.23|475.83|478.56|476.16|478.23|475.83|0
1649789940000|2022-04-12 18:59:00|478.56|476.16|478.31|475.91|478.72|476.32|477.9|475.5|0
1649789950000|2022-04-12 18:59:10|478.23|475.83|478.56|476.16|478.56|476.16|478.23|475.83|0
1649789960000|2022-04-12 18:59:20|478.15|475.75|477.9|475.5|478.15|475.75|477.9|475.5|0
1649789970000|2022-04-12 18:59:30|477.57|475.17|477.4|475|477.9|475.5|477.4|475|0
1649789980000|2022-04-12 18:59:40|477.24|474.84|477.9|475.5|477.9|475.5|476.91|474.51|0
1649789990000|2022-04-12 18:59:50|478.23|475.83|478.06|475.66|478.23|475.83|477.9|475.5|0
1649790000000|2022-04-12 19:00:00|478.56|476.16|478.23|475.83|478.56|476.16|478.23|475.83|0
1649790010000|2022-04-12 19:00:10|478.56|476.16|477.73|475.33|478.72|476.32|477.73|475.33|0
1649790020000|2022-04-12 19:00:20|477.08|474.68|476.91|474.51|477.08|474.68|476.75|474.35|0
1649790030000|2022-04-12 19:00:30|477.08|474.68|478.06|475.66|478.06|475.66|477.08|474.68|0
1649790040000|2022-04-12 19:00:40|478.23|475.83|478.23|475.83|478.39|475.99|478.23|475.83|0
1649790050000|2022-04-12 19:00:50|478.31|475.91|478.97|476.57|478.97|476.57|478.23|475.83|0
1649790060000|2022-04-12 19:01:00|479.55|477.15|479.55|477.15|479.71|477.31|479.38|476.98|0
1649790070000|2022-04-12 19:01:10|479.38|476.98|479.55|477.15|479.88|477.48|479.38|476.98|0
1649790080000|2022-04-12 19:01:20|479.63|477.23|479.38|476.98|479.63|477.23|479.38|476.98|0
1649790090000|2022-04-12 19:01:30|479.22|476.82|478.89|476.49|479.22|476.82|478.72|476.32|0
1649790100000|2022-04-12 19:01:40|478.31|475.91|478.72|476.32|478.72|476.32|478.31|475.91|0
1649790110000|2022-04-12 19:01:50|478.56|476.16|478.89|476.49|478.89|476.49|478.56|476.16|0
1649790120000|2022-04-12 19:02:00|478.72|476.32|479.05|476.65|479.05|476.65|478.39|475.99|0
1649790130000|2022-04-12 19:02:10|479.55|477.15|480.21|477.81|480.21|477.81|479.38|476.98|0
1649790140000|2022-04-12 19:02:20|480.29|477.89|480.21|477.81|480.37|477.97|480.21|477.81|0
1649790150000|2022-04-12 19:02:30|480.37|477.97|480.7|478.3|480.7|478.3|480.21|477.81|0
1649790160000|2022-04-12 19:02:40|481.03|478.63|481.69|479.29|481.69|479.29|481.03|478.63|0
1649790170000|2022-04-12 19:02:50|482.02|479.62|482.02|479.62|482.02|479.62|482.02|479.62|0
1649790180000|2022-04-12 19:03:00|482.19|479.79|483.18|480.78|483.18|480.78|482.19|479.79|0
1649790190000|2022-04-12 19:03:10|483.02|480.62|483.18|480.78|483.18|480.78|483.02|480.62|0
1649790200000|2022-04-12 19:03:20|483.02|480.62|483.85|481.45|483.85|481.45|483.02|480.62|0
1649790210000|2022-04-12 19:03:30|484.18|481.78|484.1|481.7|484.18|481.78|484.1|481.7|0
1649790220000|2022-04-12 19:03:40|484.18|481.78|484.34|481.94|484.34|481.94|484.18|481.78|0
1649790230000|2022-04-12 19:03:50|484.18|481.78|484.18|481.78|484.18|481.78|484.18|481.78|0
1649790240000|2022-04-12 19:04:00|484.34|481.94|484.67|482.27|484.67|482.27|484.18|481.78|0
1649790250000|2022-04-12 19:04:10|484.51|482.11|484.67|482.27|484.67|482.27|484.51|482.11|0
1649790260000|2022-04-12 19:04:20|484.43|482.03|484.34|481.94|484.67|482.27|484.34|481.94|0
1649790270000|2022-04-12 19:04:30|484.51|482.11|484.67|482.27|484.67|482.27|484.51|482.11|0
1649790280000|2022-04-12 19:04:40|485.17|482.77|484.84|482.44|485.17|482.77|484.84|482.44|0
1649790290000|2022-04-12 19:04:50|484.51|482.11|484.84|482.44|484.84|482.44|484.51|482.11|0
1649790300000|2022-04-12 19:05:00|484.67|482.27|485.17|482.77|485.17|482.77|484.67|482.27|0
1649790310000|2022-04-12 19:05:10|485.34|482.94|485.17|482.77|485.34|482.94|485.01|482.61|0
1649790320000|2022-04-12 19:05:20|485.01|482.61|484.34|481.94|485.01|482.61|484.34|481.94|0
1649790330000|2022-04-12 19:05:30|484.18|481.78|484.34|481.94|484.34|481.94|483.84|481.44|0
1649790340000|2022-04-12 19:05:40|484.51|482.11|485.01|482.61|485.01|482.61|484.51|482.11|0
1649790350000|2022-04-12 19:05:50|484.84|482.44|485.17|482.77|485.17|482.77|484.84|482.44|0
1649790360000|2022-04-12 19:06:00|485.34|482.94|484.67|482.27|485.34|482.94|484.67|482.27|0
1649790370000|2022-04-12 19:06:10|484.51|482.11|484.01|481.61|484.51|482.11|484.01|481.61|0
1649790380000|2022-04-12 19:06:20|483.68|481.28|484.34|481.94|484.34|481.94|483.68|481.28|0
1649790390000|2022-04-12 19:06:30|484.01|481.61|483.84|481.44|484.1|481.7|483.84|481.44|0
1649790400000|2022-04-12 19:06:40|484.34|481.94|483.84|481.44|484.34|481.94|483.84|481.44|0
1649790410000|2022-04-12 19:06:50|484.01|481.61|483.84|481.44|484.01|481.61|483.84|481.44|0
1649790420000|2022-04-12 19:07:00|484.18|481.78|484.84|482.44|484.84|482.44|484.18|481.78|0
1649790430000|2022-04-12 19:07:10|485.01|482.61|485.17|482.77|485.5|483.1|485.01|482.61|0
1649790440000|2022-04-12 19:07:20|485.26|482.86|485.5|483.1|485.5|483.1|485.26|482.86|0
1649790450000|2022-04-12 19:07:30|485.67|483.27|485.59|483.19|485.67|483.27|485.5|483.1|0
1649790460000|2022-04-12 19:07:40|485.5|483.1|485.67|483.27|485.67|483.27|485.5|483.1|0
1649790470000|2022-04-12 19:07:50|485.5|483.1|485.5|483.1|485.84|483.44|485.5|483.1|0
1649790480000|2022-04-12 19:08:00|485.67|483.27|485.84|483.44|485.84|483.44|485.67|483.27|0
1649790490000|2022-04-12 19:08:10|486|483.6|486|483.6|486|483.6|485.84|483.44|0
1649790500000|2022-04-12 19:08:20|486.67|484.27|487|484.6|487|484.6|486.67|484.27|0
1649790510000|2022-04-12 19:08:30|487.33|484.93|487.33|484.93|487.5|485.1|487.33|484.93|0
1649790520000|2022-04-12 19:08:40|487.5|485.1|487.5|485.1|487.5|485.1|487.17|484.77|0
1649790530000|2022-04-12 19:08:50|487.67|485.27|488|485.6|488|485.6|487.67|485.27|0
1649790540000|2022-04-12 19:09:00|487.83|485.43|488.17|485.77|488.17|485.77|487.83|485.43|0
1649790550000|2022-04-12 19:09:10|488.33|485.93|488.5|486.1|488.5|486.1|488.33|485.93|0
1649790560000|2022-04-12 19:09:20|488.67|486.27|488.5|486.1|488.67|486.27|488.5|486.1|0
1649790570000|2022-04-12 19:09:30|488.42|486.02|488.5|486.1|488.5|486.1|488.42|486.02|0
1649790580000|2022-04-12 19:09:40|488.67|486.27|489.33|486.93|489.33|486.93|488.67|486.27|0
1649790590000|2022-04-12 19:09:50|489.17|486.77|489.17|486.77|489.33|486.93|489|486.6|0
1649790600000|2022-04-12 19:10:00|488.83|486.43|488.67|486.27|489|486.6|488.67|486.27|0
1649790610000|2022-04-12 19:10:10|489|486.6|488.5|486.1|489|486.6|488.5|486.1|0
1649790620000|2022-04-12 19:10:20|488.67|486.27|488.83|486.43|489|486.6|488.67|486.27|0
1649790630000|2022-04-12 19:10:30|488.67|486.27|488.5|486.1|488.67|486.27|488.5|486.1|0
1649790640000|2022-04-12 19:10:40|488.33|485.93|488.67|486.27|488.67|486.27|488|485.6|0
1649790650000|2022-04-12 19:10:50|488.83|486.43|488.75|486.35|488.83|486.43|488.67|486.27|0
1649790660000|2022-04-12 19:11:00|488.67|486.27|488.17|485.77|488.67|486.27|488.17|485.77|0
1649790670000|2022-04-12 19:11:10|488.5|486.1|488.33|485.93|488.5|486.1|488|485.6|0
1649790680000|2022-04-12 19:11:20|488.5|486.1|489.17|486.77|489.17|486.77|488.5|486.1|0
1649790690000|2022-04-12 19:11:30|489|486.6|488.5|486.1|489|486.6|488.5|486.1|0
1649790700000|2022-04-12 19:11:40|488.33|485.93|488.5|486.1|488.5|486.1|488.33|485.93|0
1649790710000|2022-04-12 19:11:50|488.17|485.77|487.67|485.27|488.17|485.77|487.67|485.27|0
1649790720000|2022-04-12 19:12:00|487.5|485.1|487.5|485.1|487.75|485.35|487.5|485.1|0
1649790730000|2022-04-12 19:12:10|487.59|485.19|488.5|486.1|488.5|486.1|487.59|485.19|0
1649790740000|2022-04-12 19:12:20|488.33|485.93|488.67|486.27|488.67|486.27|488.33|485.93|0
1649790750000|2022-04-12 19:12:30|488.83|486.43|488.83|486.43|488.83|486.43|488.83|486.43|0
1649790760000|2022-04-12 19:12:40|488.67|486.27|488.67|486.27|488.83|486.43|488.67|486.27|0
1649790770000|2022-04-12 19:12:50|488.83|486.43|489|486.6|489|486.6|488.83|486.43|0
1649790780000|2022-04-12 19:13:00|490.17|487.77|490.5|488.1|490.5|488.1|490.17|487.77|0
1649790790000|2022-04-12 19:13:10|490.67|488.27|490.67|488.27|490.67|488.27|490.5|488.1|0
1649790800000|2022-04-12 19:13:20|490.5|488.1|490.17|487.77|490.5|488.1|490.17|487.77|0
1649790810000|2022-04-12 19:13:30|490|487.6|490.17|487.77|490.34|487.94|490|487.6|0
1649790820000|2022-04-12 19:13:40|490.34|487.94|490|487.6|490.34|487.94|490|487.6|0
1649790830000|2022-04-12 19:13:50|490.17|487.77|489.83|487.43|490.17|487.77|489.83|487.43|0
1649790840000|2022-04-12 19:14:00|489|486.6|489.67|487.27|489.67|487.27|489|486.6|0
1649790850000|2022-04-12 19:14:10|490.82|488.42|491.66|489.26|491.66|489.26|490.82|488.42|0
1649790860000|2022-04-12 19:14:20|491.49|489.09|491.49|489.09|491.66|489.26|491.49|489.09|0
1649790870000|2022-04-12 19:14:30|491.58|489.18|491.49|489.09|491.58|489.18|491.49|489.09|0
1649790880000|2022-04-12 19:14:40|491.66|489.26|491.32|488.92|491.66|489.26|491.32|488.92|0
1649790890000|2022-04-12 19:14:50|490.99|488.59|490.66|488.26|490.99|488.59|490.66|488.26|0
1649790900000|2022-04-12 19:15:00|490.74|488.34|490.49|488.09|490.74|488.34|490.49|488.09|0
1649790910000|2022-04-12 19:15:10|490.99|488.59|490.82|488.42|491.32|488.92|490.82|488.42|0
1649790920000|2022-04-12 19:15:20|490.99|488.59|490.82|488.42|490.99|488.59|490.66|488.26|0
1649790940000|2022-04-12 19:15:40|490.99|488.59|491.49|489.09|491.49|489.09|490.82|488.42|0
1649790950000|2022-04-12 19:15:50|491.24|488.84|491.24|488.84|491.49|489.09|491.24|488.84|0
1649790960000|2022-04-12 19:16:00|490.16|487.76|489.66|487.26|490.32|487.92|489.66|487.26|0
1649790970000|2022-04-12 19:16:10|490.24|487.84|490.16|487.76|490.24|487.84|490.16|487.76|0
1649790980000|2022-04-12 19:16:20|490.32|487.92|490.08|487.68|490.32|487.92|490.08|487.68|0
1649790990000|2022-04-12 19:16:30|489.82|487.42|489.49|487.09|490.16|487.76|489.49|487.09|0
1649791000000|2022-04-12 19:16:40|489.58|487.18|489.32|486.92|489.58|487.18|489.16|486.76|0
1649791010000|2022-04-12 19:16:50|489.49|487.09|489.32|486.92|489.49|487.09|489.32|486.92|0
1649791020000|2022-04-12 19:17:00|489.66|487.26|490.32|487.92|490.32|487.92|489.49|487.09|0
1649791030000|2022-04-12 19:17:10|490.49|488.09|490.32|487.92|490.49|488.09|490.16|487.76|0
1649791040000|2022-04-12 19:17:20|490.66|488.26|490.99|488.59|490.99|488.59|490.66|488.26|0
1649791050000|2022-04-12 19:17:30|490.82|488.42|489.99|487.59|490.82|488.42|489.99|487.59|0
1649791060000|2022-04-12 19:17:40|490.16|487.76|490.66|488.26|490.82|488.42|490.16|487.76|0
1649791070000|2022-04-12 19:17:50|490.32|487.92|490.32|487.92|490.32|487.92|490.16|487.76|0
1649791080000|2022-04-12 19:18:00|490.16|487.76|490.16|487.76|490.16|487.76|489.99|487.59|0
1649791090000|2022-04-12 19:18:10|489.99|487.59|489.66|487.26|490.08|487.68|489.66|487.26|0
1649791100000|2022-04-12 19:18:20|489.99|487.59|489.66|487.26|489.99|487.59|489.66|487.26|0
1649791110000|2022-04-12 19:18:30|489.82|487.42|490.16|487.76|490.16|487.76|489.82|487.42|0
1649791120000|2022-04-12 19:18:40|490.49|488.09|489.99|487.59|490.49|488.09|489.99|487.59|0
1649791130000|2022-04-12 19:18:50|490.16|487.76|489.82|487.42|490.16|487.76|489.82|487.42|0
1649791140000|2022-04-12 19:19:00|489.66|487.26|489.58|487.18|489.66|487.26|489.32|486.92|0
1649791150000|2022-04-12 19:19:10|489.49|487.09|490.16|487.76|490.16|487.76|489.49|487.09|0
1649791160000|2022-04-12 19:19:20|489.99|487.59|489.99|487.59|489.99|487.59|489.49|487.09|0
1649791170000|2022-04-12 19:19:30|489.66|487.26|489.99|487.59|489.99|487.59|489.66|487.26|0
1649791180000|2022-04-12 19:19:40|489.82|487.42|489.49|487.09|489.82|487.42|489.49|487.09|0
1649791190000|2022-04-12 19:19:50|489.32|486.92|488.49|486.09|489.32|486.92|488.49|486.09|0
1649791200000|2022-04-12 19:20:00|488.32|485.92|487.66|485.26|488.32|485.92|487.66|485.26|0
1649791210000|2022-04-12 19:20:10|487.83|485.43|487.41|485.01|487.83|485.43|487.41|485.01|0
1649791220000|2022-04-12 19:20:20|487.49|485.09|487.16|484.76|487.49|485.09|487.16|484.76|0
1649791230000|2022-04-12 19:20:30|486.5|484.1|486.66|484.26|486.66|484.26|486.33|483.93|0
1649791240000|2022-04-12 19:20:40|486.83|484.43|487.91|485.51|487.91|485.51|486.83|484.43|0
1649791250000|2022-04-12 19:20:50|487.83|485.43|487.16|484.76|487.99|485.59|487.16|484.76|0
1649791260000|2022-04-12 19:21:00|487.49|485.09|487.33|484.93|487.49|485.09|487.16|484.76|0
1649791270000|2022-04-12 19:21:10|487.49|485.09|487.41|485.01|487.66|485.26|487.33|484.93|0
1649791280000|2022-04-12 19:21:20|487.33|484.93|486.66|484.26|487.33|484.93|486.66|484.26|0
1649791290000|2022-04-12 19:21:30|486.5|484.1|486.33|483.93|486.5|484.1|486.33|483.93|0
1649791300000|2022-04-12 19:21:40|486.17|483.77|486|483.6|486.17|483.77|486|483.6|0
1649791310000|2022-04-12 19:21:50|485.67|483.27|486.17|483.77|486.17|483.77|485.67|483.27|0
1649791320000|2022-04-12 19:22:00|486.5|484.1|486.33|483.93|486.5|484.1|486|483.6|0
1649791330000|2022-04-12 19:22:10|486.83|484.43|487.16|484.76|487.16|484.76|486.42|484.02|0
1649791340000|2022-04-12 19:22:20|487.49|485.09|487.99|485.59|487.99|485.59|487.49|485.09|0
1649791350000|2022-04-12 19:22:30|487.66|485.26|487.66|485.26|487.66|485.26|487.66|485.26|0
1649791360000|2022-04-12 19:22:40|487.49|485.09|487.49|485.09|487.82|485.42|487.49|485.09|0
1649791370000|2022-04-12 19:22:50|487.33|484.93|487.33|484.93|487.33|484.93|487.16|484.76|0
1649791380000|2022-04-12 19:23:00|487.41|485.01|487.16|484.76|487.41|485.01|486.99|484.59|0
1649791390000|2022-04-12 19:23:10|486.99|484.59|486.5|484.1|486.99|484.59|486.33|483.93|0
1649791400000|2022-04-12 19:23:20|486.66|484.26|485.83|483.43|486.66|484.26|485.83|483.43|0
1649791410000|2022-04-12 19:23:30|485.34|482.94|485.67|483.27|485.67|483.27|485.34|482.94|0
1649791420000|2022-04-12 19:23:40|485|482.6|485.5|483.1|485.5|483.1|484.84|482.44|0
1649791430000|2022-04-12 19:23:50|485.34|482.94|485.83|483.43|485.92|483.52|485.34|482.94|0
1649791440000|2022-04-12 19:24:00|486.66|484.26|486.5|484.1|486.66|484.26|486.16|483.76|0
1649791450000|2022-04-12 19:24:10|486.33|483.93|486.16|483.76|486.33|483.93|486.16|483.76|0
1649791460000|2022-04-12 19:24:20|485.67|483.27|485.67|483.27|485.83|483.43|485.67|483.27|0
1649791470000|2022-04-12 19:24:30|485.83|483.43|485.83|483.43|486|483.6|485.83|483.43|0
1649791480000|2022-04-12 19:24:40|486.08|483.68|486.5|484.1|486.5|484.1|486|483.6|0
1649791490000|2022-04-12 19:24:50|486.83|484.43|486.99|484.59|486.99|484.59|486.83|484.43|0
1649791500000|2022-04-12 19:25:00|487.49|485.09|487.99|485.59|488.16|485.76|487.49|485.09|0
1649791510000|2022-04-12 19:25:10|487.49|485.09|488.32|485.92|488.32|485.92|487.49|485.09|0
1649791520000|2022-04-12 19:25:20|488.49|486.09|488.49|486.09|488.49|486.09|488.32|485.92|0
1649791530000|2022-04-12 19:25:30|488.32|485.92|488.32|485.92|488.41|486.01|488.16|485.76|0
1649791540000|2022-04-12 19:25:40|488.49|486.09|488.32|485.92|488.49|486.09|488.24|485.84|0
1649791550000|2022-04-12 19:25:50|488.66|486.26|488.32|485.92|488.91|486.51|488.32|485.92|0
1649791560000|2022-04-12 19:26:00|488.49|486.09|488.66|486.26|488.66|486.26|488.32|485.92|0
1649791570000|2022-04-12 19:26:10|488.32|485.92|488.82|486.42|488.82|486.42|488.32|485.92|0
1649791580000|2022-04-12 19:26:20|488.99|486.59|489.07|486.67|489.07|486.67|488.99|486.59|0
1649791590000|2022-04-12 19:26:30|489.49|487.09|489.82|487.42|489.82|487.42|489.49|487.09|0
1649791600000|2022-04-12 19:26:40|489.99|487.59|489.82|487.42|489.99|487.59|489.82|487.42|0
1649791610000|2022-04-12 19:26:50|489.99|487.59|489.32|486.92|489.99|487.59|489.15|486.75|0
1649791620000|2022-04-12 19:27:00|489.57|487.17|489.82|487.42|489.82|487.42|489.57|487.17|0
1649791630000|2022-04-12 19:27:10|489.65|487.25|489.82|487.42|489.82|487.42|489.65|487.25|0
1649791640000|2022-04-12 19:27:20|489.49|487.09|489.49|487.09|489.49|487.09|489.32|486.92|0
1649791650000|2022-04-12 19:27:30|488.99|486.59|489.49|487.09|489.49|487.09|488.65|486.25|0
1649791660000|2022-04-12 19:27:40|489.65|487.25|489.49|487.09|489.65|487.25|489.49|487.09|0
1649791670000|2022-04-12 19:27:50|489.15|486.75|489.49|487.09|489.49|487.09|489.15|486.75|0
1649791680000|2022-04-12 19:28:00|489.65|487.25|490.32|487.92|490.41|488.01|489.65|487.25|0
1649791690000|2022-04-12 19:28:10|489.82|487.42|490.15|487.75|490.15|487.75|489.82|487.42|0
1649791700000|2022-04-12 19:28:20|490.32|487.92|489.99|487.59|490.32|487.92|489.99|487.59|0
1649791710000|2022-04-12 19:28:30|490.15|487.75|490.15|487.75|490.24|487.84|490.15|487.75|0
1649791720000|2022-04-12 19:28:40|490.65|488.25|491.49|489.09|491.49|489.09|490.65|488.25|0
1649791730000|2022-04-12 19:28:50|491.65|489.25|492.32|489.92|492.32|489.92|491.65|489.25|0
1649791740000|2022-04-12 19:29:00|492.66|490.26|492.49|490.09|492.66|490.26|492.49|490.09|0
1649791750000|2022-04-12 19:29:10|492.66|490.26|493.32|490.92|493.32|490.92|492.66|490.26|0
1649791760000|2022-04-12 19:29:20|492.99|490.59|492.49|490.09|492.99|490.59|492.15|489.75|0
1649791770000|2022-04-12 19:29:30|492.66|490.26|491.65|489.25|492.66|490.26|491.65|489.25|0
1649791780000|2022-04-12 19:29:40|491.49|489.09|491.49|489.09|491.49|489.09|491.32|488.92|0
1649791790000|2022-04-12 19:29:50|491.15|488.75|490.82|488.42|491.15|488.75|490.82|488.42|0
1649791800000|2022-04-12 19:30:00|491.82|489.42|492.32|489.92|492.32|489.92|491.82|489.42|0
1649791810000|2022-04-12 19:30:10|492.82|490.42|491.57|489.17|492.82|490.42|491.57|489.17|0
1649791820000|2022-04-12 19:30:20|491.32|488.92|492.32|489.92|492.32|489.92|490.99|488.59|0
1649791830000|2022-04-12 19:30:30|492.15|489.75|492.49|490.09|492.49|490.09|492.15|489.75|0
1649791840000|2022-04-12 19:30:40|492.32|489.92|491.82|489.42|492.32|489.92|491.65|489.25|0
1649791850000|2022-04-12 19:30:50|491.65|489.25|491.65|489.25|491.65|489.25|491.49|489.09|0
1649791860000|2022-04-12 19:31:00|491.49|489.09|490.49|488.09|491.49|489.09|490.49|488.09|0
1649791870000|2022-04-12 19:31:10|490.32|487.92|490.32|487.92|490.32|487.92|490.24|487.84|0
1649791880000|2022-04-12 19:31:20|490.99|488.59|490.65|488.25|490.99|488.59|490.65|488.25|0
1649791890000|2022-04-12 19:31:30|490.15|487.75|489.65|487.25|490.15|487.75|489.65|487.25|0
1649791900000|2022-04-12 19:31:40|489.74|487.34|489.82|487.42|489.82|487.42|489.65|487.25|0
1649791910000|2022-04-12 19:31:50|489.98|487.58|490.65|488.25|490.65|488.25|489.98|487.58|0
1649791920000|2022-04-12 19:32:00|490.82|488.42|491.24|488.84|491.24|488.84|490.82|488.42|0
1649791930000|2022-04-12 19:32:10|491.15|488.75|490.99|488.59|491.15|488.75|490.82|488.42|0
1649791940000|2022-04-12 19:32:20|490.48|488.08|490.65|488.25|490.65|488.25|490.15|487.75|0
1649791950000|2022-04-12 19:32:30|490.82|488.42|490.98|488.58|490.98|488.58|490.82|488.42|0
1649791960000|2022-04-12 19:32:40|491.82|489.42|492.65|490.25|492.99|490.59|491.82|489.42|0
1649791970000|2022-04-12 19:32:50|492.49|490.09|492.15|489.75|492.49|490.09|492.15|489.75|0
1649791980000|2022-04-12 19:33:00|491.65|489.25|491.65|489.25|492.15|489.75|491.65|489.25|0
1649791990000|2022-04-12 19:33:10|491.99|489.59|492.41|490.01|492.41|490.01|491.82|489.42|0
1649792000000|2022-04-12 19:33:20|492.32|489.92|491.49|489.09|492.32|489.92|491.32|488.92|0
1649792010000|2022-04-12 19:33:30|491.15|488.75|490.65|488.25|491.15|488.75|490.65|488.25|0
1649792020000|2022-04-12 19:33:40|489.48|487.08|490.15|487.75|490.15|487.75|489.48|487.08|0
1649792030000|2022-04-12 19:33:50|490.65|488.25|490.82|488.42|490.82|488.42|490.48|488.08|0
1649792040000|2022-04-12 19:34:00|491.15|488.75|491.49|489.09|491.65|489.25|491.15|488.75|0
1649792050000|2022-04-12 19:34:10|491.82|489.42|492.32|489.92|492.32|489.92|491.82|489.42|0
1649792060000|2022-04-12 19:34:20|492.15|489.75|491.82|489.42|492.15|489.75|491.82|489.42|0
1649792070000|2022-04-12 19:34:30|491.65|489.25|490.98|488.58|491.65|489.25|490.98|488.58|0
1649792080000|2022-04-12 19:34:40|490.82|488.42|490.65|488.25|490.98|488.58|490.48|488.08|0
1649792090000|2022-04-12 19:34:50|490.82|488.42|490.98|488.58|490.98|488.58|490.65|488.25|0
1649792100000|2022-04-12 19:35:00|491.65|489.25|491.65|489.25|491.65|489.25|491.32|488.92|0
1649792110000|2022-04-12 19:35:10|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1649792120000|2022-04-12 19:35:20|491.99|489.59|492.15|489.75|492.15|489.75|491.99|489.59|0
1649792130000|2022-04-12 19:35:30|491.99|489.59|491.32|488.92|492.15|489.75|491.15|488.75|0
1649792140000|2022-04-12 19:35:40|491.15|488.75|491.99|489.59|491.99|489.59|491.15|488.75|0
1649792150000|2022-04-12 19:35:50|491.82|489.42|491.15|488.75|491.82|489.42|491.15|488.75|0
1649792160000|2022-04-12 19:36:00|490.65|488.25|490.15|487.75|490.98|488.58|490.15|487.75|0
1649792170000|2022-04-12 19:36:10|490.98|488.58|491.32|488.92|491.48|489.08|490.98|488.58|0
1649792180000|2022-04-12 19:36:20|491.15|488.75|490.32|487.92|491.15|488.75|490.15|487.75|0
1649792190000|2022-04-12 19:36:30|490.65|488.25|490.32|487.92|490.65|488.25|490.32|487.92|0
1649792200000|2022-04-12 19:36:40|490.15|487.75|489.15|486.75|490.15|487.75|489.15|486.75|0
1649792210000|2022-04-12 19:36:50|488.82|486.42|488.32|485.92|488.82|486.42|488.15|485.75|0
1649792220000|2022-04-12 19:37:00|488.48|486.08|488.82|486.42|488.82|486.42|488.48|486.08|0
1649792230000|2022-04-12 19:37:10|487.99|485.59|488.15|485.75|488.15|485.75|487.99|485.59|0
1649792240000|2022-04-12 19:37:20|488.48|486.08|488.48|486.08|488.65|486.25|488.48|486.08|0
1649792250000|2022-04-12 19:37:30|488.82|486.42|489.48|487.08|489.48|487.08|488.82|486.42|0
1649792260000|2022-04-12 19:37:40|489.32|486.92|489.32|486.92|489.32|486.92|489.15|486.75|0
1649792270000|2022-04-12 19:37:50|488.82|486.42|488.65|486.25|488.82|486.42|488.65|486.25|0
1649792280000|2022-04-12 19:38:00|488.57|486.17|487.82|485.42|488.57|486.17|487.65|485.25|0
1649792290000|2022-04-12 19:38:10|487.99|485.59|487.99|485.59|488.65|486.25|487.99|485.59|0
1649792300000|2022-04-12 19:38:20|487.82|485.42|487.82|485.42|487.82|485.42|487.57|485.17|0
1649792310000|2022-04-12 19:38:30|487.41|485.01|487.32|484.92|487.41|485.01|486.99|484.59|0
1649792320000|2022-04-12 19:38:40|486.99|484.59|485.91|483.51|486.99|484.59|485.83|483.43|0
1649792330000|2022-04-12 19:38:50|486.82|484.42|486.33|483.93|486.82|484.42|486.33|483.93|0
1649792340000|2022-04-12 19:39:00|485.99|483.59|486.08|483.68|486.33|483.93|485.99|483.59|0
1649792350000|2022-04-12 19:39:10|485.66|483.26|485.58|483.18|485.83|483.43|485.58|483.18|0
1649792360000|2022-04-12 19:39:20|485.66|483.26|485.5|483.1|485.66|483.26|485.5|483.1|0
1649792370000|2022-04-12 19:39:30|485.66|483.26|485.5|483.1|485.66|483.26|485.33|482.93|0
1649792380000|2022-04-12 19:39:40|483.84|481.44|484.67|482.27|484.83|482.43|483.84|481.44|0
1649792390000|2022-04-12 19:39:50|484.5|482.1|484.67|482.27|484.67|482.27|484.5|482.1|0
1649792400000|2022-04-12 19:40:00|485|482.6|483.68|481.28|485.09|482.69|483.68|481.28|0
1649792410000|2022-04-12 19:40:10|484.34|481.94|484.26|481.86|484.34|481.94|484.17|481.77|0
1649792420000|2022-04-12 19:40:20|484.34|481.94|483.34|480.94|484.34|481.94|483.18|480.78|0
1649792430000|2022-04-12 19:40:30|483.18|480.78|483.51|481.11|483.51|481.11|483.18|480.78|0
1649792440000|2022-04-12 19:40:40|483.27|480.87|483.68|481.28|483.68|481.28|483.27|480.87|0
1649792450000|2022-04-12 19:40:50|483.51|481.11|484.83|482.43|485|482.6|483.51|481.11|0
1649792460000|2022-04-12 19:41:00|484.59|482.19|483.18|480.78|484.59|482.19|483.18|480.78|0
1649792470000|2022-04-12 19:41:10|483.27|480.87|484.01|481.61|484.01|481.61|483.01|480.61|0
1649792480000|2022-04-12 19:41:20|483.67|481.27|484.17|481.77|484.34|481.94|483.67|481.27|0
1649792490000|2022-04-12 19:41:30|484.34|481.94|484.67|482.27|484.67|482.27|484.34|481.94|0
1649792500000|2022-04-12 19:41:40|485.5|483.1|485.91|483.51|485.91|483.51|485.5|483.1|0
1649792510000|2022-04-12 19:41:50|485.99|483.59|486.16|483.76|486.32|483.92|485.99|483.59|0
1649792520000|2022-04-12 19:42:00|486.66|484.26|486.82|484.42|486.99|484.59|486.66|484.26|0
1649792530000|2022-04-12 19:42:10|486.99|484.59|486.99|484.59|486.99|484.59|486.99|484.59|0
1649792540000|2022-04-12 19:42:20|486.82|484.42|486.91|484.51|486.91|484.51|486.74|484.34|0
1649792550000|2022-04-12 19:42:30|486.74|484.34|486.16|483.76|486.74|484.34|485.91|483.51|0
1649792560000|2022-04-12 19:42:40|485.99|483.59|485.99|483.59|485.99|483.59|485.83|483.43|0
1649792570000|2022-04-12 19:42:50|486.32|483.92|485.99|483.59|486.32|483.92|485.83|483.43|0
1649792580000|2022-04-12 19:43:00|486.66|484.26|486.82|484.42|487.15|484.75|486.66|484.26|0
1649792590000|2022-04-12 19:43:10|486.49|484.09|486.49|484.09|486.82|484.42|486.49|484.09|0
1649792600000|2022-04-12 19:43:20|486.32|483.92|485.83|483.43|486.32|483.92|485.83|483.43|0
1649792610000|2022-04-12 19:43:30|485.66|483.26|485.33|482.93|485.66|483.26|485.33|482.93|0
1649792620000|2022-04-12 19:43:40|485.49|483.09|486.66|484.26|486.66|484.26|485.49|483.09|0
1649792630000|2022-04-12 19:43:50|486.82|484.42|486.24|483.84|486.82|484.42|486.24|483.84|0
1649792640000|2022-04-12 19:44:00|485.49|483.09|485.16|482.76|485.49|483.09|485.16|482.76|0
1649792650000|2022-04-12 19:44:10|485.33|482.93|484.5|482.1|485.33|482.93|484.17|481.77|0
1649792660000|2022-04-12 19:44:20|485|482.6|485.66|483.26|485.66|483.26|485|482.6|0
1649792670000|2022-04-12 19:44:30|485.49|483.09|485.49|483.09|485.49|483.09|485.33|482.93|0
1649792680000|2022-04-12 19:44:40|485.66|483.26|486.16|483.76|486.32|483.92|485.66|483.26|0
1649792690000|2022-04-12 19:44:50|486.65|484.25|486.49|484.09|486.65|484.25|486.32|483.92|0
1649792700000|2022-04-12 19:45:00|488.48|486.08|487.65|485.25|488.48|486.08|487.48|485.08|0
1649792710000|2022-04-12 19:45:10|486.99|484.59|486.58|484.18|486.99|484.59|486.32|483.92|0
1649792720000|2022-04-12 19:45:20|486.82|484.42|486.58|484.18|486.82|484.42|485.33|482.93|0
1649792730000|2022-04-12 19:45:30|486.65|484.25|487.32|484.92|487.32|484.92|486.32|483.92|0
1649792740000|2022-04-12 19:45:40|487.48|485.08|486.82|484.42|487.48|485.08|486.65|484.25|0
1649792750000|2022-04-12 19:45:50|486.65|484.25|485.99|483.59|486.65|484.25|485.83|483.43|0
1649792760000|2022-04-12 19:46:00|485.83|483.43|485.83|483.43|486.16|483.76|485.83|483.43|0
1649792770000|2022-04-12 19:46:10|486.32|483.92|485.49|483.09|486.32|483.92|485.49|483.09|0
1649792780000|2022-04-12 19:46:20|485.83|483.43|485.66|483.26|485.83|483.43|485.33|482.93|0
1649792790000|2022-04-12 19:46:30|486.49|484.09|485.99|483.59|486.49|484.09|485.99|483.59|0
1649792800000|2022-04-12 19:46:40|486.16|483.76|486.65|484.25|486.65|484.25|486.16|483.76|0
1649792810000|2022-04-12 19:46:50|486.41|484.01|485.33|482.93|486.41|484.01|485.33|482.93|0
1649792820000|2022-04-12 19:47:00|485.25|482.85|484.83|482.43|485.33|482.93|484.5|482.1|0
1649792830000|2022-04-12 19:47:10|484.75|482.35|484.59|482.19|484.83|482.43|484.59|482.19|0
1649792840000|2022-04-12 19:47:20|484.33|481.93|482.85|480.45|484.33|481.93|482.85|480.45|0
1649792850000|2022-04-12 19:47:30|482.35|479.95|482.85|480.45|482.93|480.53|482.35|479.95|0
1649792860000|2022-04-12 19:47:40|482.52|480.12|482.19|479.79|482.52|480.12|482.19|479.79|0
1649792870000|2022-04-12 19:47:50|481.36|478.96|481.53|479.13|481.53|479.13|481.2|478.8|0
1649792880000|2022-04-12 19:48:00|481.86|479.46|480.7|478.3|482.02|479.62|480.7|478.3|0
1649792890000|2022-04-12 19:48:10|480.04|477.64|479.55|477.15|480.04|477.64|479.55|477.15|0
1649792900000|2022-04-12 19:48:20|480.13|477.73|480.04|477.64|480.21|477.81|480.04|477.64|0
1649792910000|2022-04-12 19:48:30|480.79|478.39|481.53|479.13|481.53|479.13|480.79|478.39|0
1649792920000|2022-04-12 19:48:40|481.2|478.8|481.45|479.05|481.69|479.29|481.2|478.8|0
1649792930000|2022-04-12 19:48:50|482.02|479.62|482.11|479.71|482.11|479.71|481.69|479.29|0
1649792940000|2022-04-12 19:49:00|482.02|479.62|483.34|480.94|483.43|481.03|482.02|479.62|0
1649792950000|2022-04-12 19:49:10|483.55|481.15|480.4|478|483.55|481.15|480.4|478|0
1649792960000|2022-04-12 19:49:20|480.56|478.16|480.23|477.83|480.56|478.16|480.23|477.83|0
1649792970000|2022-04-12 19:49:30|479.4|477|480.9|478.5|480.9|478.5|479.4|477|0
1649792980000|2022-04-12 19:49:40|481.39|478.99|481.39|478.99|481.48|479.08|481.06|478.66|0
1649792990000|2022-04-12 19:49:50|481.56|479.16|481.89|479.49|481.89|479.49|481.06|478.66|0
1649793000000|2022-04-12 19:50:00|482.22|479.82|481.89|479.49|482.55|480.15|481.89|479.49|0
1649793010000|2022-04-12 19:50:10|482.39|479.99|482.39|479.99|482.39|479.99|482.06|479.66|0
1649793020000|2022-04-12 19:50:20|481.89|479.49|481.23|478.83|481.89|479.49|481.06|478.66|0
1649793030000|2022-04-12 19:50:30|480.57|478.17|479.91|477.51|480.57|478.17|479.91|477.51|0
1649793040000|2022-04-12 19:50:40|480.4|478|480.49|478.09|480.49|478.09|480.24|477.84|0
1649793050000|2022-04-12 19:50:50|480.57|478.17|480.57|478.17|480.57|478.17|480.49|478.09|0
1649793060000|2022-04-12 19:51:00|480.73|478.33|480.4|478|480.9|478.5|480.4|478|0
1649793070000|2022-04-12 19:51:10|480.57|478.17|482.22|479.82|482.22|479.82|480.57|478.17|0
1649793080000|2022-04-12 19:51:20|482.88|480.48|482.72|480.32|483.21|480.81|482.72|480.32|0
1649793090000|2022-04-12 19:51:30|483.05|480.65|484.04|481.64|484.04|481.64|483.05|480.65|0
1649793100000|2022-04-12 19:51:40|483.87|481.47|484.04|481.64|484.21|481.81|483.87|481.47|0
1649793110000|2022-04-12 19:51:50|483.87|481.47|482.64|480.24|484.04|481.64|482.64|480.24|0
1649793120000|2022-04-12 19:52:00|482.72|480.32|482.8|480.4|483.38|480.98|482.72|480.32|0
1649793130000|2022-04-12 19:52:10|482.55|480.15|483.05|480.65|483.05|480.65|482.39|479.99|0
1649793140000|2022-04-12 19:52:20|483.38|480.98|483.71|481.31|483.71|481.31|483.38|480.98|0
1649793150000|2022-04-12 19:52:30|484.21|481.81|484.04|481.64|484.21|481.81|483.87|481.47|0
1649793160000|2022-04-12 19:52:40|483.87|481.47|484.21|481.81|484.37|481.97|483.87|481.47|0
1649793170000|2022-04-12 19:52:50|484.37|481.97|483.87|481.47|484.37|481.97|483.87|481.47|0
1649793180000|2022-04-12 19:53:00|484.04|481.64|484.21|481.81|484.54|482.14|484.04|481.64|0
1649793190000|2022-04-12 19:53:10|484.54|482.14|484.37|481.97|484.54|482.14|484.37|481.97|0
1649793210000|2022-04-12 19:53:30|484.54|482.14|484.21|481.81|484.54|482.14|484.21|481.81|0
1649793220000|2022-04-12 19:53:40|484.37|481.97|484.21|481.81|484.54|482.14|484.21|481.81|0
1649793230000|2022-04-12 19:53:50|484.04|481.64|483.63|481.23|484.04|481.64|483.63|481.23|0
1649793240000|2022-04-12 19:54:00|483.05|480.65|483.38|480.98|483.38|480.98|482.72|480.32|0
1649793250000|2022-04-12 19:54:10|482.72|480.32|482.72|480.32|482.88|480.48|482.72|480.32|0
1649793260000|2022-04-12 19:54:20|483.05|480.65|483.54|481.14|483.87|481.47|483.05|480.65|0
1649793270000|2022-04-12 19:54:30|482.88|480.48|483.21|480.81|483.3|480.9|482.88|480.48|0
1649793280000|2022-04-12 19:54:40|481.72|479.32|481.56|479.16|481.72|479.32|481.06|478.66|0
1649793290000|2022-04-12 19:54:50|481.39|478.99|481.72|479.32|481.72|479.32|481.39|478.99|0
1649793300000|2022-04-12 19:55:00|481.06|478.66|480.07|477.67|481.06|478.66|480.07|477.67|0
1649793310000|2022-04-12 19:55:10|480.57|478.17|481.06|478.66|481.23|478.83|480.57|478.17|0
1649793320000|2022-04-12 19:55:20|481.56|479.16|481.56|479.16|481.72|479.32|481.56|479.16|0
1649793330000|2022-04-12 19:55:30|481.23|478.83|481.72|479.32|481.72|479.32|481.23|478.83|0
1649793340000|2022-04-12 19:55:40|480.9|478.5|480.9|478.5|481.56|479.16|480.9|478.5|0
1649793350000|2022-04-12 19:55:50|480.73|478.33|480.57|478.17|480.73|478.33|480.57|478.17|0
1649793360000|2022-04-12 19:56:00|480.9|478.5|482.38|479.98|482.38|479.98|480.9|478.5|0
1649793370000|2022-04-12 19:56:10|481.72|479.32|481.23|478.83|481.72|479.32|481.06|478.66|0
1649793380000|2022-04-12 19:56:20|481.72|479.32|481.89|479.49|481.89|479.49|481.72|479.32|0
1649793390000|2022-04-12 19:56:30|482.22|479.82|482.22|479.82|482.22|479.82|482.05|479.65|0
1649793400000|2022-04-12 19:56:40|482.38|479.98|482.71|480.31|482.88|480.48|482.38|479.98|0
1649793410000|2022-04-12 19:56:50|482.05|479.65|481.89|479.49|482.05|479.65|481.89|479.49|0
1649793420000|2022-04-12 19:57:00|481.56|479.16|482.55|480.15|482.55|480.15|481.56|479.16|0
1649793430000|2022-04-12 19:57:10|482.38|479.98|483.21|480.81|483.21|480.81|482.38|479.98|0
1649793440000|2022-04-12 19:57:20|483.05|480.65|482.88|480.48|483.05|480.65|482.88|480.48|0
1649793450000|2022-04-12 19:57:30|482.63|480.23|482.38|479.98|482.63|480.23|482.14|479.74|0
1649793460000|2022-04-12 19:57:40|482.22|479.82|482.38|479.98|482.55|480.15|482.22|479.82|0
1649793470000|2022-04-12 19:57:50|482.22|479.82|481.72|479.32|482.22|479.82|481.72|479.32|0
1649793480000|2022-04-12 19:58:00|481.89|479.49|482.22|479.82|482.22|479.82|481.89|479.49|0
1649793490000|2022-04-12 19:58:10|482.55|480.15|482.63|480.23|482.63|480.23|482.55|480.15|0
1649793500000|2022-04-12 19:58:20|482.22|479.82|481.39|478.99|482.22|479.82|481.39|478.99|0
1649793510000|2022-04-12 19:58:30|481.23|478.83|480.9|478.5|481.23|478.83|480.9|478.5|0
1649793520000|2022-04-12 19:58:40|480.73|478.33|480.57|478.17|480.9|478.5|480.4|478|0
1649793530000|2022-04-12 19:58:50|480.9|478.5|480.73|478.33|480.9|478.5|480.57|478.17|0
1649793540000|2022-04-12 19:59:00|480.98|478.58|479.91|477.51|480.98|478.58|479.91|477.51|0
1649793550000|2022-04-12 19:59:10|479.41|477.01|480.24|477.84|480.24|477.84|479.41|477.01|0
1649793560000|2022-04-12 19:59:20|480.57|478.17|480.4|478|480.57|478.17|479.74|477.34|0
1649793570000|2022-04-12 19:59:30|481.06|478.66|481.56|479.16|481.56|479.16|481.06|478.66|0
1649793580000|2022-04-12 19:59:40|481.39|478.99|482.55|480.15|482.55|480.15|481.39|478.99|0
1649793590000|2022-04-12 19:59:50|482.22|479.82|482.05|479.65|482.38|479.98|482.05|479.65|0
1649793600000|2022-04-12 20:00:00|482.88|480.48|483.54|481.14|483.54|481.14|482.88|480.48|0
1649793610000|2022-04-12 20:00:10|483.38|480.98|484.62|482.22|484.62|482.22|483.38|480.98|0
1649793620000|2022-04-12 20:00:20|484.37|481.97|484.7|482.3|484.7|482.3|484.37|481.97|0
1649793630000|2022-04-12 20:00:30|484.87|482.47|484.87|482.47|485.2|482.8|484.87|482.47|0
1649793640000|2022-04-12 20:00:40|484.53|482.13|484.7|482.3|484.87|482.47|484.53|482.13|0
1649793650000|2022-04-12 20:00:50|484.87|482.47|484.87|482.47|484.87|482.47|484.87|482.47|0
1649793660000|2022-04-12 20:01:00|485.03|482.63|484.87|482.47|485.03|482.63|484.7|482.3|0
1649793670000|2022-04-12 20:01:10|484.7|482.3|483.87|481.47|484.7|482.3|483.87|481.47|0
1649793680000|2022-04-12 20:01:20|483.71|481.31|483.87|481.47|483.87|481.47|483.71|481.31|0
1649793690000|2022-04-12 20:01:30|484.04|481.64|483.87|481.47|484.04|481.64|483.71|481.31|0
1649793700000|2022-04-12 20:01:40|483.71|481.31|484.04|481.64|484.04|481.64|483.71|481.31|0
1649793710000|2022-04-12 20:01:50|484.2|481.8|484.37|481.97|484.37|481.97|484.2|481.8|0
1649793720000|2022-04-12 20:02:00|484.53|482.13|484.7|482.3|484.7|482.3|484.53|482.13|0
1649793730000|2022-04-12 20:02:10|484.45|482.05|484.2|481.8|484.45|482.05|484.04|481.64|0
1649793740000|2022-04-12 20:02:20|484.04|481.64|484.2|481.8|484.2|481.8|484.04|481.64|0
1649793750000|2022-04-12 20:02:30|484.04|481.64|484.2|481.8|484.2|481.8|484.04|481.64|0
1649793760000|2022-04-12 20:02:40|484.04|481.64|484.87|482.47|484.87|482.47|484.04|481.64|0
1649793770000|2022-04-12 20:02:50|485.03|482.63|484.87|482.47|485.03|482.63|484.87|482.47|0
1649793780000|2022-04-12 20:03:00|484.37|481.97|484.29|481.89|484.37|481.97|484.12|481.72|0
1649793790000|2022-04-12 20:03:10|484.2|481.8|484.37|481.97|484.53|482.13|484.2|481.8|0
1649793800000|2022-04-12 20:03:20|484.7|482.3|484.87|482.47|484.87|482.47|484.7|482.3|0
1649793810000|2022-04-12 20:03:30|484.7|482.3|484.7|482.3|484.7|482.3|484.7|482.3|0
1649793820000|2022-04-12 20:03:40|484.53|482.13|484.87|482.47|484.87|482.47|484.53|482.13|0
1649793830000|2022-04-12 20:03:50|485.03|482.63|484.7|482.3|485.03|482.63|484.7|482.3|0
1649793840000|2022-04-12 20:04:00|484.86|482.46|484.86|482.46|485.03|482.63|484.86|482.46|0
1649793850000|2022-04-12 20:04:10|484.7|482.3|484.7|482.3|484.7|482.3|484.53|482.13|0
1649793860000|2022-04-12 20:04:20|484.53|482.13|484.7|482.3|484.86|482.46|484.53|482.13|0
1649793880000|2022-04-12 20:04:40|484.37|481.97|484.37|481.97|484.37|481.97|484.37|481.97|0
1649793890000|2022-04-12 20:04:50|484.53|482.13|484.2|481.8|484.7|482.3|484.2|481.8|0
1649793900000|2022-04-12 20:05:00|483.54|481.14|483.87|481.47|483.87|481.47|483.54|481.14|0
1649793910000|2022-04-12 20:05:10|484.04|481.64|484.37|481.97|484.37|481.97|484.04|481.64|0
1649793920000|2022-04-12 20:05:20|484.2|481.8|483.7|481.3|484.2|481.8|483.7|481.3|0
1649793930000|2022-04-12 20:05:30|483.54|481.14|483.54|481.14|483.54|481.14|483.54|481.14|0
1649793950000|2022-04-12 20:05:50|483.46|481.06|483.54|481.14|483.54|481.14|483.46|481.06|0
1649793960000|2022-04-12 20:06:00|483.21|480.81|483.04|480.64|483.21|480.81|483.04|480.64|0
1649793970000|2022-04-12 20:06:10|483.21|480.81|483.21|480.81|483.21|480.81|483.21|480.81|0
1649793980000|2022-04-12 20:06:20|483.37|480.97|483.04|480.64|483.37|480.97|483.04|480.64|0
1649793990000|2022-04-12 20:06:30|482.88|480.48|482.88|480.48|483.04|480.64|482.88|480.48|0
1649794000000|2022-04-12 20:06:40|482.8|480.4|482.71|480.31|482.88|480.48|482.71|480.31|0
1649794010000|2022-04-12 20:06:50|482.88|480.48|482.55|480.15|482.88|480.48|482.55|480.15|0
1649794030000|2022-04-12 20:07:10|482.47|480.07|482.55|480.15|482.55|480.15|482.47|480.07|0
1649794040000|2022-04-12 20:07:20|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1649794050000|2022-04-12 20:07:30|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1649794060000|2022-04-12 20:07:40|482.05|479.65|482.05|479.65|482.05|479.65|482.05|479.65|0
1649794070000|2022-04-12 20:07:50|481.88|479.48|481.88|479.48|481.88|479.48|481.88|479.48|0
1649794080000|2022-04-12 20:08:00|481.72|479.32|481.72|479.32|481.88|479.48|481.72|479.32|0
1649794090000|2022-04-12 20:08:10|481.55|479.15|481.55|479.15|481.72|479.32|481.55|479.15|0
1649794120000|2022-04-12 20:08:40|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1649794140000|2022-04-12 20:09:00|481.22|478.82|481.22|478.82|481.22|478.82|481.22|478.82|0
1649794150000|2022-04-12 20:09:10|481.06|478.66|480.73|478.33|481.06|478.66|480.73|478.33|0
1649794160000|2022-04-12 20:09:20|480.89|478.49|480.73|478.33|480.89|478.49|480.73|478.33|0
1649794170000|2022-04-12 20:09:30|480.4|478|479.9|477.5|480.4|478|479.9|477.5|0
1649794180000|2022-04-12 20:09:40|479.74|477.34|479.41|477.01|479.9|477.5|479.41|477.01|0
1649794190000|2022-04-12 20:09:50|479.57|477.17|478.92|476.52|479.57|477.17|478.92|476.52|0
1649794200000|2022-04-12 20:10:00|479.41|477.01|479.24|476.84|479.41|477.01|479.24|476.84|0
1649794210000|2022-04-12 20:10:10|479.41|477.01|479.08|476.68|479.41|477.01|479.08|476.68|0
1649794220000|2022-04-12 20:10:20|479.74|477.34|479.41|477.01|479.74|477.34|479.24|476.84|0
1649794230000|2022-04-12 20:10:30|479.24|476.84|479.08|476.68|479.24|476.84|478.91|476.51|0
1649794240000|2022-04-12 20:10:40|479|476.6|479.08|476.68|479.08|476.68|479|476.6|0
1649794260000|2022-04-12 20:11:00|479.24|476.84|479.57|477.17|479.57|477.17|479.24|476.84|0
1649794270000|2022-04-12 20:11:10|479.41|477.01|479.08|476.68|479.41|477.01|479.08|476.68|0
1649794280000|2022-04-12 20:11:20|479.24|476.84|479.41|477.01|479.41|477.01|479.16|476.76|0
1649794300000|2022-04-12 20:11:40|479.24|476.84|479.24|476.84|479.41|477.01|479.24|476.84|0
1649794320000|2022-04-12 20:12:00|479.08|476.68|479.08|476.68|479.08|476.68|479.08|476.68|0
1649794330000|2022-04-12 20:12:10|479.24|476.84|479.41|477.01|479.41|477.01|479.24|476.84|0
1649794340000|2022-04-12 20:12:20|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1649794350000|2022-04-12 20:12:30|479.82|477.42|479.9|477.5|479.9|477.5|479.82|477.42|0
1649794360000|2022-04-12 20:12:40|479.74|477.34|479.9|477.5|479.9|477.5|479.74|477.34|0
1649794370000|2022-04-12 20:12:50|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1649794380000|2022-04-12 20:13:00|479.9|477.5|479.74|477.34|479.9|477.5|479.74|477.34|0
1649794400000|2022-04-12 20:13:20|479.9|477.5|479.9|477.5|480.07|477.67|479.9|477.5|0
1649794410000|2022-04-12 20:13:30|479.99|477.59|480.07|477.67|480.07|477.67|479.99|477.59|0
1649794420000|2022-04-12 20:13:40|480.15|477.75|480.23|477.83|480.23|477.83|480.07|477.67|0
1649794430000|2022-04-12 20:13:50|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1649794440000|2022-04-12 20:14:00|480.23|477.83|480.07|477.67|480.23|477.83|479.9|477.5|0
1649794450000|2022-04-12 20:14:10|480.4|478|480.4|478|480.56|478.16|480.4|478|0
1649794460000|2022-04-12 20:14:20|480.56|478.16|480.4|478|480.56|478.16|480.4|478|0
1649794470000|2022-04-12 20:14:30|480.23|477.83|480.56|478.16|480.56|478.16|480.23|477.83|0
1649794510000|2022-04-12 20:15:10|480.76|477.96|480.76|477.96|480.76|477.96|480.76|477.96|0
1649794520000|2022-04-12 20:15:20|480.6|477.8|480.76|477.96|480.76|477.96|480.6|477.8|0
1649794530000|2022-04-12 20:15:30|480.6|477.8|480.6|477.8|480.6|477.8|480.6|477.8|0
1649794540000|2022-04-12 20:15:40|480.76|477.96|480.76|477.96|480.76|477.96|480.76|477.96|0
1649794550000|2022-04-12 20:15:50|480.6|477.8|480.76|477.96|480.76|477.96|480.6|477.8|0
1649794560000|2022-04-12 20:16:00|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1649794570000|2022-04-12 20:16:10|481.09|478.29|481.09|478.29|481.09|478.29|481.09|478.29|0
1649794590000|2022-04-12 20:16:30|481.26|478.46|481.26|478.46|481.26|478.46|481.09|478.29|0
1649794600000|2022-04-12 20:16:40|481.09|478.29|481.09|478.29|481.09|478.29|481.09|478.29|0
1649794610000|2022-04-12 20:16:50|481.26|478.46|481.09|478.29|481.26|478.46|481.09|478.29|0
1649794620000|2022-04-12 20:17:00|481.26|478.46|481.09|478.29|481.26|478.46|481.09|478.29|0
1649794630000|2022-04-12 20:17:10|480.76|477.96|480.76|477.96|480.76|477.96|480.76|477.96|0
1649794650000|2022-04-12 20:17:30|480.6|477.8|480.76|477.96|480.76|477.96|480.6|477.8|0
1649794670000|2022-04-12 20:17:50|480.85|478.05|480.76|477.96|480.93|478.13|480.76|477.96|0
1649794690000|2022-04-12 20:18:10|480.6|477.8|480.6|477.8|480.6|477.8|480.6|477.8|0
1649794700000|2022-04-12 20:18:20|480.59|477.79|480.59|477.79|480.59|477.79|480.59|477.79|0
1649794710000|2022-04-12 20:18:30|480.76|477.96|480.92|478.12|480.92|478.12|480.76|477.96|0
1649794720000|2022-04-12 20:18:40|481.01|478.21|480.76|477.96|481.01|478.21|480.76|477.96|0
1649794730000|2022-04-12 20:18:50|480.43|477.63|480.43|477.63|480.43|477.63|480.43|477.63|0
1649794750000|2022-04-12 20:19:10|480.59|477.79|480.43|477.63|480.59|477.79|480.43|477.63|0
1649794760000|2022-04-12 20:19:20|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1649794770000|2022-04-12 20:19:30|480.43|477.63|480.43|477.63|480.43|477.63|480.43|477.63|0
1649794820000|2022-04-12 20:20:20|480.52|477.72|480.43|477.63|480.52|477.72|480.43|477.63|0
1649794830000|2022-04-12 20:20:30|480.59|477.79|480.59|477.79|480.59|477.79|480.59|477.79|0
1649794890000|2022-04-12 20:21:30|480.76|477.96|480.76|477.96|480.76|477.96|480.76|477.96|0
1649794900000|2022-04-12 20:21:40|480.84|478.04|480.84|478.04|480.84|478.04|480.84|478.04|0
1649794910000|2022-04-12 20:21:50|480.92|478.12|480.76|477.96|480.92|478.12|480.76|477.96|0
1649794920000|2022-04-12 20:22:00|480.84|478.04|480.92|478.12|480.92|478.12|480.84|478.04|0
1649794940000|2022-04-12 20:22:20|481.09|478.29|480.92|478.12|481.09|478.29|480.92|478.12|0
1649794960000|2022-04-12 20:22:40|480.76|477.96|480.76|477.96|480.76|477.96|480.76|477.96|0
1649795000000|2022-04-12 20:23:20|480.59|477.79|480.59|477.79|480.59|477.79|480.59|477.79|0
1649795070000|2022-04-12 20:24:30|480.43|477.63|480.43|477.63|480.43|477.63|480.43|477.63|0
1649795110000|2022-04-12 20:25:10|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1649795120000|2022-04-12 20:25:20|480.1|477.3|480.1|477.3|480.1|477.3|480.1|477.3|0
1649795140000|2022-04-12 20:25:40|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1649795150000|2022-04-12 20:25:50|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1649795170000|2022-04-12 20:26:10|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1649795180000|2022-04-12 20:26:20|480.1|477.3|480.59|477.79|480.59|477.79|480.1|477.3|0
1649795220000|2022-04-12 20:27:00|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1649795250000|2022-04-12 20:27:30|480.1|477.3|480.1|477.3|480.1|477.3|480.1|477.3|0
1649795260000|2022-04-12 20:27:40|480.02|477.22|479.93|477.13|480.02|477.22|479.93|477.13|0
1649795270000|2022-04-12 20:27:50|480.1|477.3|480.1|477.3|480.1|477.3|480.1|477.3|0
1649795280000|2022-04-12 20:28:00|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1649795300000|2022-04-12 20:28:20|479.85|477.05|479.85|477.05|479.85|477.05|479.85|477.05|0
1649795310000|2022-04-12 20:28:30|479.93|477.13|479.85|477.05|479.93|477.13|479.85|477.05|0
1649795320000|2022-04-12 20:28:40|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1649795360000|2022-04-12 20:29:20|480.02|477.22|479.93|477.13|480.02|477.22|479.93|477.13|0
1649795390000|2022-04-12 20:29:50|480.1|477.3|479.93|477.13|480.1|477.3|479.93|477.13|0
1649795420000|2022-04-12 20:30:20|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1649795450000|2022-04-12 20:30:50|479.6|476.8|479.6|476.8|479.6|476.8|479.6|476.8|0
1649795460000|2022-04-12 20:31:00|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1649795470000|2022-04-12 20:31:10|479.6|476.8|479.44|476.64|479.6|476.8|479.44|476.64|0
1649795500000|2022-04-12 20:31:40|479.27|476.47|479.44|476.64|479.44|476.64|479.27|476.47|0
1649795520000|2022-04-12 20:32:00|479.6|476.8|479.6|476.8|479.6|476.8|479.6|476.8|0
1649795640000|2022-04-12 20:34:00|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1649795670000|2022-04-12 20:34:30|479.93|477.13|479.77|476.97|479.93|477.13|479.77|476.97|0
1649795680000|2022-04-12 20:34:40|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1649795720000|2022-04-12 20:35:20|479.76|476.96|479.76|476.96|479.76|476.96|479.76|476.96|0
1649795780000|2022-04-12 20:36:20|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1649795830000|2022-04-12 20:37:10|479.85|477.05|479.93|477.13|479.93|477.13|479.85|477.05|0
1649795840000|2022-04-12 20:37:20|479.76|476.96|479.76|476.96|479.76|476.96|479.76|476.96|0
1649795850000|2022-04-12 20:37:30|479.85|477.05|479.93|477.13|479.93|477.13|479.85|477.05|0
1649795900000|2022-04-12 20:38:20|479.76|476.96|479.93|477.13|479.93|477.13|479.76|476.96|0
1649795910000|2022-04-12 20:38:30|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1649795920000|2022-04-12 20:38:40|480.01|477.21|480.09|477.29|480.09|477.29|480.01|477.21|0
1649795970000|2022-04-12 20:39:30|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1649795980000|2022-04-12 20:39:40|479.76|476.96|479.76|476.96|479.76|476.96|479.76|476.96|0
1649795990000|2022-04-12 20:39:50|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1649796000000|2022-04-12 20:40:00|479.85|477.05|479.76|476.96|479.85|477.05|479.76|476.96|0
1649796010000|2022-04-12 20:40:10|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1649796020000|2022-04-12 20:40:20|479.76|476.96|479.76|476.96|479.76|476.96|479.76|476.96|0
1649796140000|2022-04-12 20:42:20|479.93|477.13|480.09|477.29|480.09|477.29|479.93|477.13|0
1649796230000|2022-04-12 20:43:50|480.26|477.46|480.09|477.29|480.26|477.46|480.09|477.29|0
1649796250000|2022-04-12 20:44:10|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1649796260000|2022-04-12 20:44:20|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1649796270000|2022-04-12 20:44:30|480.26|477.46|480.18|477.38|480.26|477.46|480.18|477.38|0
1649796280000|2022-04-12 20:44:40|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1649796300000|2022-04-12 20:45:00|480.42|477.62|480.42|477.62|480.42|477.62|480.42|477.62|0
1649796340000|2022-04-12 20:45:40|480.59|477.79|480.59|477.79|480.59|477.79|480.59|477.79|0
1649796360000|2022-04-12 20:46:00|480.42|477.62|480.42|477.62|480.42|477.62|480.42|477.62|0
1649796380000|2022-04-12 20:46:20|480.59|477.79|480.75|477.95|480.75|477.95|480.59|477.79|0
1649796420000|2022-04-12 20:47:00|480.59|477.79|480.75|477.95|480.75|477.95|480.59|477.79|0
1649796430000|2022-04-12 20:47:10|480.67|477.87|480.59|477.79|480.67|477.87|480.59|477.79|0
1649796440000|2022-04-12 20:47:20|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1649796450000|2022-04-12 20:47:30|480.75|477.95|480.67|477.87|480.75|477.95|480.67|477.87|0
1649796460000|2022-04-12 20:47:40|480.58|477.78|480.58|477.78|480.67|477.87|480.58|477.78|0
1649796470000|2022-04-12 20:47:50|480.51|477.71|480.51|477.71|480.51|477.71|480.42|477.62|0
1649796480000|2022-04-12 20:48:00|480.26|477.46|480.25|477.45|480.26|477.46|480.25|477.45|0
1649796490000|2022-04-12 20:48:10|480.42|477.62|480.75|477.95|480.75|477.95|480.42|477.62|0
1649796500000|2022-04-12 20:48:20|480.91|478.11|480.91|478.11|480.91|478.11|480.91|478.11|0
1649796520000|2022-04-12 20:48:40|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1649796540000|2022-04-12 20:49:00|480.91|478.11|480.91|478.11|480.91|478.11|480.75|477.95|0
1649796550000|2022-04-12 20:49:10|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1649796560000|2022-04-12 20:49:20|480.91|478.11|481.08|478.28|481.08|478.28|480.91|478.11|0
1649796570000|2022-04-12 20:49:30|481.24|478.44|481.24|478.44|481.24|478.44|481.24|478.44|0
1649796590000|2022-04-12 20:49:50|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1649796600000|2022-04-12 20:50:00|481.24|478.44|481.24|478.44|481.24|478.44|481.24|478.44|0
1649796680000|2022-04-12 20:51:20|480.91|478.11|480.91|478.11|480.91|478.11|480.91|478.11|0
1649796690000|2022-04-12 20:51:30|481.16|478.36|481.08|478.28|481.16|478.36|481.08|478.28|0
1649796730000|2022-04-12 20:52:10|481|478.2|481|478.2|481|478.2|481|478.2|0
1649796740000|2022-04-12 20:52:20|481.08|478.28|481|478.2|481.08|478.28|481|478.2|0
1649796750000|2022-04-12 20:52:30|480.91|478.11|481|478.2|481|478.2|480.91|478.11|0
1649796760000|2022-04-12 20:52:40|480.91|478.11|480.91|478.11|481|478.2|480.91|478.11|0
1649796770000|2022-04-12 20:52:50|480.83|478.03|480.75|477.95|480.83|478.03|480.75|477.95|0
1649796780000|2022-04-12 20:53:00|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1649796790000|2022-04-12 20:53:10|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1649796800000|2022-04-12 20:53:20|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1649796820000|2022-04-12 20:53:40|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1649796840000|2022-04-12 20:54:00|480.75|477.95|480.42|477.62|480.75|477.95|480.42|477.62|0
1649796880000|2022-04-12 20:54:40|480.34|477.54|480.25|477.45|480.42|477.62|480.25|477.45|0
1649796890000|2022-04-12 20:54:50|480.17|477.37|480.17|477.37|480.17|477.37|480.09|477.29|0
1649796900000|2022-04-12 20:55:00|480.25|477.45|480.09|477.29|480.25|477.45|480.01|477.21|0
1649796910000|2022-04-12 20:55:10|480.25|477.45|480.25|477.45|480.25|477.45|480.25|477.45|0
1649796920000|2022-04-12 20:55:20|480.17|477.37|480.25|477.45|480.25|477.45|480.17|477.37|0
1649796940000|2022-04-12 20:55:40|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1649796950000|2022-04-12 20:55:50|480.25|477.45|480.25|477.45|480.25|477.45|480.25|477.45|0
1649796980000|2022-04-12 20:56:20|480.42|477.62|480.42|477.62|480.42|477.62|480.42|477.62|0
1649796990000|2022-04-12 20:56:30|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1649797000000|2022-04-12 20:56:40|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1649797010000|2022-04-12 20:56:50|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1649797020000|2022-04-12 20:57:00|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1649797030000|2022-04-12 20:57:10|480.91|478.11|480.91|478.11|480.91|478.11|480.91|478.11|0
1649797040000|2022-04-12 20:57:20|481.08|478.28|480.91|478.11|481.08|478.28|480.91|478.11|0
1649797050000|2022-04-12 20:57:30|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1649797080000|2022-04-12 20:58:00|480.91|478.11|480.91|478.11|481.08|478.28|480.91|478.11|0
1649797090000|2022-04-12 20:58:10|480.75|477.95|480.25|477.45|480.75|477.95|480.25|477.45|0
1649797100000|2022-04-12 20:58:20|480.5|477.7|480.42|477.62|480.5|477.7|480.42|477.62|0
1649797110000|2022-04-12 20:58:30|480.25|477.45|480.42|477.62|480.42|477.62|480.25|477.45|0
1649797120000|2022-04-12 20:58:40|480.25|477.45|480.25|477.45|480.25|477.45|480.25|477.45|0
1649797130000|2022-04-12 20:58:50|480.09|477.29|479.92|477.12|480.09|477.29|479.92|477.12|0
1649797140000|2022-04-12 20:59:00|480.25|477.45|480.25|477.45|480.25|477.45|480.25|477.45|0
1649797150000|2022-04-12 20:59:10|480.09|477.29|479.92|477.12|480.09|477.29|479.92|477.12|0
1649797160000|2022-04-12 20:59:20|480.01|477.21|480.25|477.45|480.25|477.45|480.01|477.21|0
1649797170000|2022-04-12 20:59:30|480.42|477.62|480.58|477.78|480.58|477.78|480.42|477.62|0
1649797180000|2022-04-12 20:59:40|480.75|477.95|480.91|478.11|480.91|478.11|480.75|477.95|0
1649797190000|2022-04-12 20:59:50|481|478.2|481|478.2|481|478.2|481|478.2|0
1649797200000|2022-04-12 21:00:00|481.08|478.28|480.77|477.97|481.08|478.28|480.77|477.97|0
1649797230000|2022-04-12 21:00:30|480.82|478.02|480.82|478.02|480.82|478.02|480.82|478.02|0
1649797240000|2022-04-12 21:00:40|480.94|478.14|480.94|478.14|480.94|478.14|480.94|478.14|0
1649797280000|2022-04-12 21:01:20|480.82|478.02|480.94|478.14|480.94|478.14|480.82|478.02|0
1649797290000|2022-04-12 21:01:30|480.82|478.02|480.79|477.99|480.82|478.02|480.79|477.99|0
1649797300000|2022-04-12 21:01:40|480.75|477.95|480.62|477.82|480.75|477.95|480.62|477.82|0
1649797310000|2022-04-12 21:01:50|480.6|477.8|480.6|477.8|480.6|477.8|480.6|477.8|0
1649797390000|2022-04-12 21:03:10|480.62|477.82|480.6|477.8|480.62|477.82|480.6|477.8|0
1649797400000|2022-04-12 21:03:20|480.72|477.92|480.74|477.94|480.74|477.94|480.72|477.92|0
1649797410000|2022-04-12 21:03:30|480.72|477.92|480.72|477.92|480.72|477.92|480.72|477.92|0
1649797570000|2022-04-12 21:06:10|480.6|477.8|480.6|477.8|480.62|477.82|480.6|477.8|0
1649797580000|2022-04-12 21:06:20|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1649797590000|2022-04-12 21:06:30|480.64|477.84|480.64|477.84|480.64|477.84|480.64|477.84|0
1649797670000|2022-04-12 21:07:50|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1649797690000|2022-04-12 21:08:10|480.69|477.89|480.69|477.89|480.69|477.89|480.69|477.89|0
1649797720000|2022-04-12 21:08:40|480.74|477.94|480.74|477.94|480.74|477.94|480.74|477.94|0
1649797930000|2022-04-12 21:12:10|480.76|477.96|480.76|477.96|480.76|477.96|480.76|477.96|0
1649797980000|2022-04-12 21:13:00|480.74|477.94|480.74|477.94|480.74|477.94|480.74|477.94|0
1649798390000|2022-04-12 21:19:50|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1649798420000|2022-04-12 21:20:20|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1649798480000|2022-04-12 21:21:20|480.74|477.94|480.64|477.84|480.74|477.94|480.64|477.84|0
1649798570000|2022-04-12 21:22:50|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1649798680000|2022-04-12 21:24:40|480.61|477.81|480.64|477.84|480.64|477.84|480.61|477.81|0
1649798700000|2022-04-12 21:25:00|480.49|477.69|480.47|477.67|480.49|477.69|480.47|477.67|0
1649798740000|2022-04-12 21:25:40|480.49|477.69|480.49|477.69|480.49|477.69|480.49|477.69|0
1649798830000|2022-04-12 21:27:10|480.61|477.81|480.61|477.81|480.61|477.81|480.61|477.81|0
1649798850000|2022-04-12 21:27:30|480.64|477.84|480.64|477.84|480.64|477.84|480.64|477.84|0
1649798870000|2022-04-12 21:27:50|480.42|477.62|480.42|477.62|480.42|477.62|480.42|477.62|0
1649798890000|2022-04-12 21:28:10|480.4|477.6|480.61|477.81|480.61|477.81|480.4|477.6|0
1649798920000|2022-04-12 21:28:40|480.54|477.74|480.54|477.74|480.54|477.74|480.54|477.74|0
1649799000000|2022-04-12 21:30:00|480.56|477.76|480.56|477.76|480.56|477.76|480.56|477.76|0
1649799060000|2022-04-12 21:31:00|481.09|478.29|481.09|478.29|481.09|478.29|481.09|478.29|0
1649799100000|2022-04-12 21:31:40|481.07|478.27|481.07|478.27|481.07|478.27|481.07|478.27|0
1649799140000|2022-04-12 21:32:20|480.97|478.17|480.97|478.17|480.97|478.17|480.97|478.17|0
1649799180000|2022-04-12 21:33:00|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1649799330000|2022-04-12 21:35:30|480.97|478.17|480.97|478.17|480.97|478.17|480.97|478.17|0
1649799350000|2022-04-12 21:35:50|480.92|478.12|480.92|478.12|480.92|478.12|480.92|478.12|0
1649799410000|2022-04-12 21:36:50|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1649799470000|2022-04-12 21:37:50|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1649799490000|2022-04-12 21:38:10|480.56|477.76|480.56|477.76|480.56|477.76|480.56|477.76|0
1649799500000|2022-04-12 21:38:20|480.61|477.81|480.61|477.81|480.61|477.81|480.61|477.81|0
1649799530000|2022-04-12 21:38:50|480.63|477.83|480.63|477.83|480.63|477.83|480.63|477.83|0
1649799550000|2022-04-12 21:39:10|480.56|477.76|480.56|477.76|480.56|477.76|480.56|477.76|0
1649799560000|2022-04-12 21:39:20|480.44|477.64|480.44|477.64|480.44|477.64|480.44|477.64|0
1649799570000|2022-04-12 21:39:30|480.42|477.62|480.42|477.62|480.42|477.62|480.42|477.62|0
1649799630000|2022-04-12 21:40:30|480.41|477.61|480.41|477.61|480.41|477.61|480.41|477.61|0
1649799650000|2022-04-12 21:40:50|480.63|477.83|480.71|477.91|480.71|477.91|480.63|477.83|0
1649799660000|2022-04-12 21:41:00|480.63|477.83|480.63|477.83|480.63|477.83|480.63|477.83|0
1649799720000|2022-04-12 21:42:00|480.7|477.9|480.9|478.1|480.9|478.1|480.7|477.9|0
1649799730000|2022-04-12 21:42:10|480.88|478.08|480.92|478.12|480.92|478.12|480.88|478.08|0
1649799740000|2022-04-12 21:42:20|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1649799760000|2022-04-12 21:42:40|480.88|478.08|480.88|478.08|480.88|478.08|480.88|478.08|0
1649799780000|2022-04-12 21:43:00|480.85|478.05|480.85|478.05|480.85|478.05|480.85|478.05|0
1649799790000|2022-04-12 21:43:10|480.82|478.02|480.82|478.02|480.82|478.02|480.82|478.02|0
1649799810000|2022-04-12 21:43:30|480.8|478|480.8|478|480.8|478|480.8|478|0
1649799830000|2022-04-12 21:43:50|480.78|477.98|480.78|477.98|480.78|477.98|480.78|477.98|0
1649799840000|2022-04-12 21:44:00|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1649799860000|2022-04-12 21:44:20|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1649799880000|2022-04-12 21:44:40|480.7|477.9|480.7|477.9|480.7|477.9|480.7|477.9|0
1649799890000|2022-04-12 21:44:50|480.58|477.78|480.56|477.76|480.58|477.78|480.56|477.76|0
1649799900000|2022-04-12 21:45:00|480.68|477.88|480.68|477.88|480.68|477.88|480.68|477.88|0
1649799910000|2022-04-12 21:45:10|480.58|477.78|480.56|477.76|480.58|477.78|480.56|477.76|0
1649799950000|2022-04-12 21:45:50|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1649799960000|2022-04-12 21:46:00|480.44|477.64|480.85|478.05|480.85|478.05|480.44|477.64|0
1649800000000|2022-04-12 21:46:40|480.7|477.9|480.7|477.9|480.7|477.9|480.7|477.9|0
1649800110000|2022-04-12 21:48:30|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1649800130000|2022-04-12 21:48:50|480.53|477.73|480.7|477.9|480.7|477.9|480.48|477.68|0
1649800180000|2022-04-12 21:49:40|480.6|477.8|480.7|477.9|480.7|477.9|480.6|477.8|0
1649800210000|2022-04-12 21:50:10|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1649800220000|2022-04-12 21:50:20|480.7|477.9|480.7|477.9|480.7|477.9|480.7|477.9|0
1649800260000|2022-04-12 21:51:00|480.6|477.8|480.6|477.8|480.6|477.8|480.6|477.8|0
1649800280000|2022-04-12 21:51:20|480.7|477.9|480.7|477.9|480.7|477.9|480.7|477.9|0
1649800420000|2022-04-12 21:53:40|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1649800560000|2022-04-12 21:56:00|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1649800570000|2022-04-12 21:56:10|480.53|477.73|480.53|477.73|480.53|477.73|480.53|477.73|0
1649800580000|2022-04-12 21:56:20|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1649800590000|2022-04-12 21:56:30|480.77|477.97|480.53|477.73|480.77|477.97|480.53|477.73|0
1649800650000|2022-04-12 21:57:30|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1649800660000|2022-04-12 21:57:40|480.53|477.73|480.53|477.73|480.53|477.73|480.53|477.73|0
1649800670000|2022-04-12 21:57:50|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1649800680000|2022-04-12 21:58:00|480.53|477.73|480.53|477.73|480.53|477.73|480.53|477.73|0
1649800770000|2022-04-12 21:59:30|480.48|477.68|480.48|477.68|480.48|477.68|480.48|477.68|0
1649800790000|2022-04-12 21:59:50|480.53|477.73|480.53|477.73|480.53|477.73|480.45|477.65|0
1649800800000|2022-04-12 22:00:00|479.82|477.02|479.16|476.36|479.82|477.02|479.16|476.36|0
1649800810000|2022-04-12 22:00:10|479.33|476.53|479.57|476.77|480.23|477.43|479.33|476.53|0
1649800820000|2022-04-12 22:00:20|479.24|476.44|478.91|476.11|479.24|476.44|478.91|476.11|0
1649800830000|2022-04-12 22:00:30|478.83|476.03|479.08|476.28|479.08|476.28|478.83|476.03|0
1649800840000|2022-04-12 22:00:40|479.24|476.44|479|476.2|479.24|476.44|478.91|476.11|0
1649800850000|2022-04-12 22:00:50|479.08|476.28|478.75|475.95|479.08|476.28|478.75|475.95|0
1649800860000|2022-04-12 22:01:00|479.08|476.28|479.24|476.44|479.41|476.61|479.08|476.28|0
1649800870000|2022-04-12 22:01:10|479.33|476.53|479.41|476.61|479.41|476.61|479.33|476.53|0
1649800890000|2022-04-12 22:01:30|479.24|476.44|479.41|476.61|479.41|476.61|479.24|476.44|0
1649800900000|2022-04-12 22:01:40|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1649800910000|2022-04-12 22:01:50|479.41|476.61|479.08|476.28|479.41|476.61|479.08|476.28|0
1649800920000|2022-04-12 22:02:00|479|476.2|479.08|476.28|479.08|476.28|478.91|476.11|0
1649800930000|2022-04-12 22:02:10|478.91|476.11|478.91|476.11|478.91|476.11|478.91|476.11|0
1649800940000|2022-04-12 22:02:20|478.75|475.95|478.91|476.11|478.91|476.11|478.75|475.95|0
1649800950000|2022-04-12 22:02:30|479.08|476.28|479.08|476.28|479.08|476.28|479.08|476.28|0
1649800960000|2022-04-12 22:02:40|479.16|476.36|478.91|476.11|479.24|476.44|478.91|476.11|0
1649800970000|2022-04-12 22:02:50|479|476.2|478.91|476.11|479.08|476.28|478.91|476.11|0
1649800980000|2022-04-12 22:03:00|479.08|476.28|479.08|476.28|479.08|476.28|479.08|476.28|0
1649800990000|2022-04-12 22:03:10|479.24|476.44|479.33|476.53|479.33|476.53|479.24|476.44|0
1649801000000|2022-04-12 22:03:20|479.41|476.61|479.24|476.44|479.41|476.61|479.24|476.44|0
1649801010000|2022-04-12 22:03:30|479.33|476.53|479.41|476.61|479.41|476.61|479.33|476.53|0
1649801020000|2022-04-12 22:03:40|479.24|476.44|479.24|476.44|479.33|476.53|479.24|476.44|0
1649801030000|2022-04-12 22:03:50|479.33|476.53|479.24|476.44|479.33|476.53|479.24|476.44|0
1649801100000|2022-04-12 22:05:00|479.33|476.53|479.33|476.53|479.4|476.6|479.33|476.53|0
1649801110000|2022-04-12 22:05:10|479.24|476.44|479.08|476.28|479.24|476.44|479.08|476.28|0
1649801120000|2022-04-12 22:05:20|478.91|476.11|478.75|475.95|478.91|476.11|478.58|475.78|0
1649801130000|2022-04-12 22:05:30|478.83|476.03|478.83|476.03|478.83|476.03|478.83|476.03|0
1649801140000|2022-04-12 22:05:40|478.91|476.11|478.83|476.03|478.91|476.11|478.83|476.03|0
1649801150000|2022-04-12 22:05:50|478.91|476.11|478.75|475.95|478.91|476.11|478.75|475.95|0
1649801160000|2022-04-12 22:06:00|478.91|476.11|478.91|476.11|478.91|476.11|478.83|476.03|0
1649801180000|2022-04-12 22:06:20|479.07|476.27|479.07|476.27|479.07|476.27|479.07|476.27|0
1649801190000|2022-04-12 22:06:30|478.91|476.11|478.75|475.95|478.91|476.11|478.75|475.95|0
1649801200000|2022-04-12 22:06:40|478.58|475.78|478.58|475.78|478.58|475.78|478.58|475.78|0
1649801210000|2022-04-12 22:06:50|478.5|475.7|478.58|475.78|478.58|475.78|478.42|475.62|0
1649801230000|2022-04-12 22:07:10|478.75|475.95|478.75|475.95|478.75|475.95|478.75|475.95|0
1649801240000|2022-04-12 22:07:20|478.91|476.11|478.75|475.95|478.91|476.11|478.75|475.95|0
1649801270000|2022-04-12 22:07:50|478.83|476.03|478.75|475.95|478.83|476.03|478.75|475.95|0
1649801290000|2022-04-12 22:08:10|478.58|475.78|478.58|475.78|478.58|475.78|478.58|475.78|0
1649801300000|2022-04-12 22:08:20|478.42|475.62|478.42|475.62|478.42|475.62|478.42|475.62|0
1649801310000|2022-04-12 22:08:30|478.5|475.7|478.42|475.62|478.5|475.7|478.42|475.62|0
1649801320000|2022-04-12 22:08:40|478.91|476.11|478.58|475.78|478.91|476.11|478.58|475.78|0
1649801340000|2022-04-12 22:09:00|478.74|475.94|478.58|475.78|478.74|475.94|478.58|475.78|0
1649801360000|2022-04-12 22:09:20|478.74|475.94|478.74|475.94|478.74|475.94|478.74|475.94|0
1649801370000|2022-04-12 22:09:30|478.67|475.87|478.58|475.78|478.74|475.94|478.58|475.78|0
1649801390000|2022-04-12 22:09:50|478.74|475.94|478.74|475.94|478.74|475.94|478.74|475.94|0
1649801400000|2022-04-12 22:10:00|478.67|475.87|478.58|475.78|478.67|475.87|478.58|475.78|0
1649801420000|2022-04-12 22:10:20|478.42|475.62|478.42|475.62|478.42|475.62|478.42|475.62|0
1649801440000|2022-04-12 22:10:40|478.09|475.29|478.25|475.45|478.25|475.45|478.09|475.29|0
1649801460000|2022-04-12 22:11:00|478.42|475.62|478.58|475.78|478.58|475.78|478.42|475.62|0
1649801490000|2022-04-12 22:11:30|478.5|475.7|478.34|475.54|478.5|475.7|478.34|475.54|0
1649801500000|2022-04-12 22:11:40|478.25|475.45|478.25|475.45|478.25|475.45|478.25|475.45|0
1649801510000|2022-04-12 22:11:50|478.17|475.37|478.09|475.29|478.17|475.37|478.09|475.29|0
1649801520000|2022-04-12 22:12:00|478.25|475.45|478.09|475.29|478.25|475.45|478.09|475.29|0
1649801530000|2022-04-12 22:12:10|478.17|475.37|478.25|475.45|478.25|475.45|478.17|475.37|0
1649801540000|2022-04-12 22:12:20|478.34|475.54|478.41|475.61|478.41|475.61|478.34|475.54|0
1649801550000|2022-04-12 22:12:30|478.58|475.78|478.58|475.78|478.58|475.78|478.58|475.78|0
1649801570000|2022-04-12 22:12:50|478.74|475.94|478.58|475.78|478.74|475.94|478.58|475.78|0
1649801580000|2022-04-12 22:13:00|478.74|475.94|478.74|475.94|478.74|475.94|478.74|475.94|0
1649801590000|2022-04-12 22:13:10|478.91|476.11|478.91|476.11|478.91|476.11|478.91|476.11|0
1649801600000|2022-04-12 22:13:20|479.07|476.27|479.24|476.44|479.24|476.44|479.07|476.27|0
1649801620000|2022-04-12 22:13:40|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1649801630000|2022-04-12 22:13:50|479.24|476.44|479.24|476.44|479.24|476.44|479.24|476.44|0
1649801650000|2022-04-12 22:14:10|479.07|476.27|479.07|476.27|479.07|476.27|479.07|476.27|0
1649801660000|2022-04-12 22:14:20|479.16|476.36|479.24|476.44|479.24|476.44|479.16|476.36|0
1649801670000|2022-04-12 22:14:30|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1649801680000|2022-04-12 22:14:40|479.24|476.44|479.4|476.6|479.4|476.6|479.24|476.44|0
1649801690000|2022-04-12 22:14:50|479.32|476.52|479.32|476.52|479.32|476.52|479.32|476.52|0
1649801700000|2022-04-12 22:15:00|479.24|476.44|479.57|476.77|479.57|476.77|479.24|476.44|0
1649801710000|2022-04-12 22:15:10|479.4|476.6|479.57|476.77|479.57|476.77|479.4|476.6|0
1649801720000|2022-04-12 22:15:20|479.73|476.93|479.73|476.93|479.73|476.93|479.73|476.93|0
1649801730000|2022-04-12 22:15:30|479.57|476.77|479.73|476.93|479.73|476.93|479.57|476.77|0
1649801740000|2022-04-12 22:15:40|479.82|477.02|479.9|477.1|479.9|477.1|479.82|477.02|0
1649801750000|2022-04-12 22:15:50|479.82|477.02|479.65|476.85|479.82|477.02|479.65|476.85|0
1649801760000|2022-04-12 22:16:00|479.73|476.93|479.73|476.93|479.73|476.93|479.57|476.77|0
1649801770000|2022-04-12 22:16:10|479.89|477.09|479.89|477.09|479.89|477.09|479.89|477.09|0
1649801780000|2022-04-12 22:16:20|479.82|477.02|479.89|477.09|479.89|477.09|479.73|476.93|0
1649801810000|2022-04-12 22:16:50|480.06|477.26|480.06|477.26|480.06|477.26|480.06|477.26|0
1649801820000|2022-04-12 22:17:00|480.22|477.42|480.22|477.42|480.22|477.42|480.22|477.42|0
1649801840000|2022-04-12 22:17:20|480.39|477.59|480.39|477.59|480.39|477.59|480.39|477.59|0
1649801850000|2022-04-12 22:17:30|480.22|477.42|480.39|477.59|480.39|477.59|480.22|477.42|0
1649801860000|2022-04-12 22:17:40|480.55|477.75|480.72|477.92|480.72|477.92|480.55|477.75|0
1649801870000|2022-04-12 22:17:50|480.47|477.67|480.72|477.92|480.72|477.92|480.39|477.59|0
1649801890000|2022-04-12 22:18:10|480.88|478.08|480.88|478.08|480.88|478.08|480.88|478.08|0
1649801920000|2022-04-12 22:18:40|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1649801940000|2022-04-12 22:19:00|480.88|478.08|480.88|478.08|480.88|478.08|480.72|477.92|0
1649801950000|2022-04-12 22:19:10|480.72|477.92|480.72|477.92|480.72|477.92|480.72|477.92|0
1649801960000|2022-04-12 22:19:20|480.88|478.08|480.88|478.08|480.88|478.08|480.88|478.08|0
1649801970000|2022-04-12 22:19:30|480.8|478|480.72|477.92|480.88|478.08|480.72|477.92|0
1649801980000|2022-04-12 22:19:40|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649801990000|2022-04-12 22:19:50|481.3|478.5|480.88|478.08|481.3|478.5|480.88|478.08|0
1649802000000|2022-04-12 22:20:00|480.8|478|480.72|477.92|480.8|478|480.72|477.92|0
1649802010000|2022-04-12 22:20:10|480.88|478.08|481.05|478.25|481.05|478.25|480.88|478.08|0
1649802030000|2022-04-12 22:20:30|481.13|478.33|481.05|478.25|481.13|478.33|481.05|478.25|0
1649802060000|2022-04-12 22:21:00|480.97|478.17|481.05|478.25|481.05|478.25|480.97|478.17|0
1649802070000|2022-04-12 22:21:10|480.88|478.08|480.97|478.17|481.05|478.25|480.88|478.08|0
1649802080000|2022-04-12 22:21:20|480.88|478.08|480.72|477.92|480.88|478.08|480.72|477.92|0
1649802090000|2022-04-12 22:21:30|480.88|478.08|481.05|478.25|481.05|478.25|480.88|478.08|0
1649802100000|2022-04-12 22:21:40|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649802110000|2022-04-12 22:21:50|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1649802130000|2022-04-12 22:22:10|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649802140000|2022-04-12 22:22:20|481.54|478.74|481.54|478.74|481.54|478.74|481.54|478.74|0
1649802150000|2022-04-12 22:22:30|481.71|478.91|481.87|479.07|481.87|479.07|481.71|478.91|0
1649802160000|2022-04-12 22:22:40|481.96|479.16|481.38|478.58|481.96|479.16|481.38|478.58|0
1649802170000|2022-04-12 22:22:50|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649802180000|2022-04-12 22:23:00|481.05|478.25|480.88|478.08|481.13|478.33|480.88|478.08|0
1649802190000|2022-04-12 22:23:10|480.72|477.92|481.05|478.25|481.05|478.25|480.39|477.59|0
1649802200000|2022-04-12 22:23:20|480.97|478.17|481.21|478.41|481.3|478.5|480.97|478.17|0
1649802210000|2022-04-12 22:23:30|481.38|478.58|481.38|478.58|481.38|478.58|481.38|478.58|0
1649802220000|2022-04-12 22:23:40|481.71|478.91|481.87|479.07|481.87|479.07|481.71|478.91|0
1649802230000|2022-04-12 22:23:50|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1649802240000|2022-04-12 22:24:00|481.79|478.99|481.54|478.74|481.79|478.99|481.54|478.74|0
1649802260000|2022-04-12 22:24:20|481.38|478.58|481.38|478.58|481.38|478.58|481.38|478.58|0
1649802270000|2022-04-12 22:24:30|481.54|478.74|481.54|478.74|481.54|478.74|481.54|478.74|0
1649802280000|2022-04-12 22:24:40|481.46|478.66|481.38|478.58|481.46|478.66|481.38|478.58|0
1649802290000|2022-04-12 22:24:50|481.3|478.5|481.21|478.41|481.3|478.5|481.21|478.41|0
1649802310000|2022-04-12 22:25:10|481.13|478.33|481.13|478.33|481.13|478.33|481.13|478.33|0
1649802320000|2022-04-12 22:25:20|481.05|478.25|481.21|478.41|481.21|478.41|481.05|478.25|0
1649802330000|2022-04-12 22:25:30|481.3|478.5|481.3|478.5|481.3|478.5|481.3|478.5|0
1649802340000|2022-04-12 22:25:40|481.21|478.41|481.21|478.41|481.21|478.41|481.05|478.25|0
1649802350000|2022-04-12 22:25:50|481.38|478.58|481.38|478.58|481.38|478.58|481.38|478.58|0
1649802360000|2022-04-12 22:26:00|481.3|478.5|481.21|478.41|481.3|478.5|481.05|478.25|0
1649802370000|2022-04-12 22:26:10|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1649802380000|2022-04-12 22:26:20|480.88|478.08|480.88|478.08|480.88|478.08|480.88|478.08|0
1649802390000|2022-04-12 22:26:30|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1649802410000|2022-04-12 22:26:50|481.38|478.58|481.38|478.58|481.38|478.58|481.38|478.58|0
1649802420000|2022-04-12 22:27:00|481.54|478.74|481.38|478.58|481.54|478.74|481.38|478.58|0
1649802430000|2022-04-12 22:27:10|481.54|478.74|481.46|478.66|481.54|478.74|481.38|478.58|0
1649802440000|2022-04-12 22:27:20|481.38|478.58|481.3|478.5|481.38|478.58|481.3|478.5|0
1649802450000|2022-04-12 22:27:30|481.38|478.58|481.3|478.5|481.38|478.58|481.3|478.5|0
1649802460000|2022-04-12 22:27:40|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649802470000|2022-04-12 22:27:50|481.38|478.58|481.38|478.58|481.38|478.58|481.38|478.58|0
1649802490000|2022-04-12 22:28:10|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649802500000|2022-04-12 22:28:20|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1649802510000|2022-04-12 22:28:30|481.21|478.41|481.38|478.58|481.38|478.58|481.21|478.41|0
1649802520000|2022-04-12 22:28:40|481.3|478.5|481.21|478.41|481.3|478.5|481.21|478.41|0
1649802550000|2022-04-12 22:29:10|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1649802560000|2022-04-12 22:29:20|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649802580000|2022-04-12 22:29:40|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1649802590000|2022-04-12 22:29:50|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649802600000|2022-04-12 22:30:00|481.04|478.24|481.04|478.24|481.04|478.24|481.04|478.24|0
1649802610000|2022-04-12 22:30:10|480.88|478.08|480.88|478.08|480.88|478.08|480.88|478.08|0
1649802620000|2022-04-12 22:30:20|480.8|478|480.88|478.08|480.88|478.08|480.8|478|0
1649802630000|2022-04-12 22:30:30|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1649802640000|2022-04-12 22:30:40|480.8|478|480.8|478|480.8|478|480.8|478|0
1649802650000|2022-04-12 22:30:50|480.71|477.91|480.38|477.58|480.71|477.91|480.38|477.58|0
1649802660000|2022-04-12 22:31:00|480.55|477.75|480.31|477.51|480.55|477.75|480.31|477.51|0
1649802670000|2022-04-12 22:31:10|480.38|477.58|480.38|477.58|480.38|477.58|480.38|477.58|0
1649802690000|2022-04-12 22:31:30|480.22|477.42|480.22|477.42|480.22|477.42|480.22|477.42|0
1649802700000|2022-04-12 22:31:40|480.38|477.58|480.71|477.91|480.71|477.91|480.38|477.58|0
1649802730000|2022-04-12 22:32:10|480.63|477.83|480.55|477.75|480.63|477.83|480.55|477.75|0
1649802740000|2022-04-12 22:32:20|480.38|477.58|480.38|477.58|480.38|477.58|480.38|477.58|0
1649802750000|2022-04-12 22:32:30|480.22|477.42|480.38|477.58|480.38|477.58|480.22|477.42|0
1649802760000|2022-04-12 22:32:40|480.22|477.42|480.22|477.42|480.38|477.58|480.22|477.42|0
1649802770000|2022-04-12 22:32:50|480.38|477.58|480.38|477.58|480.38|477.58|480.38|477.58|0
1649802780000|2022-04-12 22:33:00|480.22|477.42|480.22|477.42|480.22|477.42|480.14|477.34|0
1649802810000|2022-04-12 22:33:30|480.14|477.34|480.22|477.42|480.22|477.42|480.14|477.34|0
1649802840000|2022-04-12 22:34:00|480.38|477.58|480.38|477.58|480.38|477.58|480.38|477.58|0
1649802850000|2022-04-12 22:34:10|480.3|477.5|480.38|477.58|480.38|477.58|480.3|477.5|0
1649802870000|2022-04-12 22:34:30|480.22|477.42|480.22|477.42|480.22|477.42|480.22|477.42|0
1649802910000|2022-04-12 22:35:10|480.05|477.25|480.05|477.25|480.05|477.25|480.05|477.25|0
1649802920000|2022-04-12 22:35:20|479.89|477.09|479.89|477.09|479.89|477.09|479.89|477.09|0
1649802970000|2022-04-12 22:36:10|480.05|477.25|480.05|477.25|480.05|477.25|480.05|477.25|0
1649803010000|2022-04-12 22:36:50|479.89|477.09|479.89|477.09|479.89|477.09|479.89|477.09|0
1649803020000|2022-04-12 22:37:00|479.39|476.59|479.39|476.59|479.56|476.76|479.39|476.59|0
1649803030000|2022-04-12 22:37:10|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1649803040000|2022-04-12 22:37:20|479.48|476.68|479.23|476.43|479.48|476.68|479.23|476.43|0
1649803080000|2022-04-12 22:38:00|479.39|476.59|479.06|476.26|479.39|476.59|479.06|476.26|0
1649803090000|2022-04-12 22:38:10|479.23|476.43|479.23|476.43|479.23|476.43|479.23|476.43|0
1649803110000|2022-04-12 22:38:30|479.06|476.26|479.23|476.43|479.23|476.43|479.06|476.26|0
1649803120000|2022-04-12 22:38:40|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1649803130000|2022-04-12 22:38:50|479.31|476.51|479.39|476.59|479.39|476.59|479.31|476.51|0
1649803140000|2022-04-12 22:39:00|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1649803180000|2022-04-12 22:39:40|479.72|476.92|479.72|476.92|479.72|476.92|479.72|476.92|0
1649803190000|2022-04-12 22:39:50|479.56|476.76|479.72|476.92|479.72|476.92|479.56|476.76|0
1649803260000|2022-04-12 22:41:00|479.56|476.76|479.48|476.68|479.56|476.76|479.48|476.68|0
1649803270000|2022-04-12 22:41:10|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1649803280000|2022-04-12 22:41:20|479.64|476.84|479.56|476.76|479.64|476.84|479.56|476.76|0
1649803330000|2022-04-12 22:42:10|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1649803370000|2022-04-12 22:42:50|479.23|476.43|479.39|476.59|479.39|476.59|479.23|476.43|0
1649803380000|2022-04-12 22:43:00|479.23|476.43|479.23|476.43|479.23|476.43|479.23|476.43|0
1649803390000|2022-04-12 22:43:10|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1649803410000|2022-04-12 22:43:30|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1649803460000|2022-04-12 22:44:20|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1649803490000|2022-04-12 22:44:50|479.23|476.43|479.39|476.59|479.39|476.59|479.23|476.43|0
1649803500000|2022-04-12 22:45:00|479.31|476.51|479.31|476.51|479.39|476.59|479.31|476.51|0
1649803510000|2022-04-12 22:45:10|479.23|476.43|479.23|476.43|479.23|476.43|479.23|476.43|0
1649803520000|2022-04-12 22:45:20|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1649803530000|2022-04-12 22:45:30|479.39|476.59|479.39|476.59|479.39|476.59|479.31|476.51|0
1649803540000|2022-04-12 22:45:40|479.23|476.43|479.31|476.51|479.31|476.51|479.23|476.43|0
1649803550000|2022-04-12 22:45:50|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1649803560000|2022-04-12 22:46:00|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1649803600000|2022-04-12 22:46:40|479.48|476.68|479.39|476.59|479.48|476.68|479.39|476.59|0
1649803650000|2022-04-12 22:47:30|479.55|476.75|479.39|476.59|479.55|476.75|479.39|476.59|0
1649803670000|2022-04-12 22:47:50|479.55|476.75|479.55|476.75|479.55|476.75|479.55|476.75|0
1649803710000|2022-04-12 22:48:30|479.72|476.92|479.72|476.92|479.72|476.92|479.72|476.92|0
1649803720000|2022-04-12 22:48:40|479.55|476.75|479.55|476.75|479.55|476.75|479.55|476.75|0
1649803740000|2022-04-12 22:49:00|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1649803750000|2022-04-12 22:49:10|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1649803790000|2022-04-12 22:49:50|479.06|476.26|479.06|476.26|479.06|476.26|479.06|476.26|0
1649803800000|2022-04-12 22:50:00|478.9|476.1|478.9|476.1|478.9|476.1|478.9|476.1|0
1649803810000|2022-04-12 22:50:10|478.73|475.93|478.57|475.77|478.73|475.93|478.24|475.44|0
1649803820000|2022-04-12 22:50:20|478.49|475.69|478.24|475.44|478.49|475.69|478.24|475.44|0
1649803830000|2022-04-12 22:50:30|478.07|475.27|478.16|475.36|478.24|475.44|478.07|475.27|0
1649803840000|2022-04-12 22:50:40|478.24|475.44|477.91|475.11|478.24|475.44|477.91|475.11|0
1649803850000|2022-04-12 22:50:50|477.74|474.94|477.74|474.94|477.74|474.94|477.74|474.94|0
1649803860000|2022-04-12 22:51:00|477.83|475.03|477.91|475.11|477.91|475.11|477.83|475.03|0
1649803870000|2022-04-12 22:51:10|477.74|474.94|477.91|475.11|477.91|475.11|477.74|474.94|0
1649803880000|2022-04-12 22:51:20|478.07|475.27|478.07|475.27|478.07|475.27|478.07|475.27|0
1649803890000|2022-04-12 22:51:30|477.91|475.11|477.91|475.11|477.91|475.11|477.91|475.11|0
1649803930000|2022-04-12 22:52:10|477.74|474.94|477.91|475.11|477.91|475.11|477.74|474.94|0
1649803980000|2022-04-12 22:53:00|478.07|475.27|478.07|475.27|478.07|475.27|478.07|475.27|0
1649803990000|2022-04-12 22:53:10|478.24|475.44|477.91|475.11|478.24|475.44|477.91|475.11|0
1649804000000|2022-04-12 22:53:20|478.07|475.27|478.07|475.27|478.07|475.27|478.07|475.27|0
1649804020000|2022-04-12 22:53:40|478.16|475.36|478.07|475.27|478.16|475.36|478.07|475.27|0
1649804050000|2022-04-12 22:54:10|477.91|475.11|477.91|475.11|477.91|475.11|477.91|475.11|0
1649804080000|2022-04-12 22:54:40|477.74|474.94|477.74|474.94|477.74|474.94|477.74|474.94|0
1649804120000|2022-04-12 22:55:20|477.91|475.11|477.91|475.11|477.91|475.11|477.91|475.11|0
1649804140000|2022-04-12 22:55:40|477.74|474.94|477.74|474.94|477.74|474.94|477.74|474.94|0
1649804170000|2022-04-12 22:56:10|477.91|475.11|477.91|475.11|477.91|475.11|477.91|475.11|0
1649804190000|2022-04-12 22:56:30|477.74|474.94|477.74|474.94|477.74|474.94|477.74|474.94|0
1649804210000|2022-04-12 22:56:50|477.91|475.11|477.91|475.11|477.91|475.11|477.91|475.11|0
1649804220000|2022-04-12 22:57:00|477.74|474.94|477.58|474.78|477.74|474.94|477.58|474.78|0
1649804230000|2022-04-12 22:57:10|477.41|474.61|477.58|474.78|477.58|474.78|477.41|474.61|0
1649804240000|2022-04-12 22:57:20|477.91|475.11|477.91|475.11|477.91|475.11|477.91|475.11|0
1649804250000|2022-04-12 22:57:30|477.74|474.94|477.74|474.94|477.74|474.94|477.74|474.94|0
1649804260000|2022-04-12 22:57:40|477.41|474.61|477.41|474.61|477.41|474.61|477.41|474.61|0
1649804290000|2022-04-12 22:58:10|477.08|474.28|477.41|474.61|477.41|474.61|477.08|474.28|0
1649804300000|2022-04-12 22:58:20|477.58|474.78|477.33|474.53|477.58|474.78|477.33|474.53|0
1649804310000|2022-04-12 22:58:30|477.41|474.61|477.41|474.61|477.41|474.61|477.41|474.61|0
1649804320000|2022-04-12 22:58:40|477.25|474.45|477.25|474.45|477.25|474.45|477.25|474.45|0
1649804330000|2022-04-12 22:58:50|477.17|474.37|477.17|474.37|477.17|474.37|477.17|474.37|0
1649804340000|2022-04-12 22:59:00|477.25|474.45|477.25|474.45|477.25|474.45|477.25|474.45|0
1649804360000|2022-04-12 22:59:20|477.17|474.37|477.25|474.45|477.25|474.45|477.17|474.37|0
1649804380000|2022-04-12 22:59:40|477.17|474.37|477.08|474.28|477.17|474.37|477.08|474.28|0
1649804400000|2022-04-12 23:00:00|477.25|474.45|477.08|474.28|477.25|474.45|477.08|474.28|0
1649804430000|2022-04-12 23:00:30|477.17|474.37|477.17|474.37|477.17|474.37|477.17|474.37|0
1649804440000|2022-04-12 23:00:40|477.25|474.45|477.25|474.45|477.25|474.45|477.25|474.45|0
1649804450000|2022-04-12 23:00:50|477.33|474.53|477.25|474.45|477.33|474.53|477.25|474.45|0
1649804470000|2022-04-12 23:01:10|477.08|474.28|476.92|474.12|477.08|474.28|476.92|474.12|0
1649804480000|2022-04-12 23:01:20|477.08|474.28|477.08|474.28|477.08|474.28|477.08|474.28|0
1649804490000|2022-04-12 23:01:30|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1649804500000|2022-04-12 23:01:40|476.75|473.95|476.92|474.12|476.92|474.12|476.75|473.95|0
1649804510000|2022-04-12 23:01:50|476.75|473.95|477.25|474.45|477.25|474.45|476.75|473.95|0
1649804520000|2022-04-12 23:02:00|477.08|474.28|476.92|474.12|477.08|474.28|476.92|474.12|0
1649804530000|2022-04-12 23:02:10|476.84|474.04|476.75|473.95|476.84|474.04|476.75|473.95|0
1649804550000|2022-04-12 23:02:30|476.59|473.79|476.59|473.79|476.68|473.88|476.59|473.79|0
1649804560000|2022-04-12 23:02:40|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1649804570000|2022-04-12 23:02:50|476.59|473.79|476.92|474.12|476.92|474.12|476.59|473.79|0
1649804580000|2022-04-12 23:03:00|476.84|474.04|476.92|474.12|476.92|474.12|476.84|474.04|0
1649804610000|2022-04-12 23:03:30|476.84|474.04|476.92|474.12|476.92|474.12|476.84|474.04|0
1649804620000|2022-04-12 23:03:40|476.75|473.95|476.59|473.79|476.75|473.95|476.59|473.79|0
1649804650000|2022-04-12 23:04:10|476.43|473.63|476.59|473.79|476.59|473.79|476.43|473.63|0
1649804660000|2022-04-12 23:04:20|476.75|473.95|476.59|473.79|476.75|473.95|476.59|473.79|0
1649804680000|2022-04-12 23:04:40|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1649804700000|2022-04-12 23:05:00|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1649804720000|2022-04-12 23:05:20|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1649804740000|2022-04-12 23:05:40|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1649804750000|2022-04-12 23:05:50|476.26|473.46|476.1|473.3|476.26|473.46|476.1|473.3|0
1649804760000|2022-04-12 23:06:00|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1649804770000|2022-04-12 23:06:10|476.18|473.38|476.1|473.3|476.18|473.38|476.1|473.3|0
1649804780000|2022-04-12 23:06:20|475.93|473.13|476.26|473.46|476.26|473.46|475.93|473.13|0
1649804790000|2022-04-12 23:06:30|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1649804800000|2022-04-12 23:06:40|476.59|473.79|476.59|473.79|476.59|473.79|476.59|473.79|0
1649804820000|2022-04-12 23:07:00|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1649804870000|2022-04-12 23:07:50|476.26|473.46|476.1|473.3|476.26|473.46|476.1|473.3|0
1649804880000|2022-04-12 23:08:00|476.18|473.38|475.93|473.13|476.18|473.38|475.93|473.13|0
1649804900000|2022-04-12 23:08:20|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1649804910000|2022-04-12 23:08:30|475.93|473.13|476.1|473.3|476.1|473.3|475.93|473.13|0
1649804950000|2022-04-12 23:09:10|476.26|473.46|476.18|473.38|476.26|473.46|476.18|473.38|0
1649804960000|2022-04-12 23:09:20|476.1|473.3|475.93|473.13|476.1|473.3|475.93|473.13|0
1649804990000|2022-04-12 23:09:50|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1649805000000|2022-04-12 23:10:00|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1649805010000|2022-04-12 23:10:10|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1649805020000|2022-04-12 23:10:20|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1649805040000|2022-04-12 23:10:40|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1649805070000|2022-04-12 23:11:10|476.09|473.29|475.93|473.13|476.09|473.29|475.93|473.13|0
1649805080000|2022-04-12 23:11:20|476.02|473.22|476.09|473.29|476.09|473.29|476.02|473.22|0
1649805090000|2022-04-12 23:11:30|476.26|473.46|476.09|473.29|476.26|473.46|476.09|473.29|0
1649805120000|2022-04-12 23:12:00|475.93|473.13|475.85|473.05|475.93|473.13|475.85|473.05|0
1649805130000|2022-04-12 23:12:10|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1649805160000|2022-04-12 23:12:40|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1649805180000|2022-04-12 23:13:00|475.85|473.05|475.77|472.97|475.85|473.05|475.77|472.97|0
1649805190000|2022-04-12 23:13:10|475.93|473.13|475.85|473.05|475.93|473.13|475.85|473.05|0
1649805200000|2022-04-12 23:13:20|475.93|473.13|475.93|473.13|475.93|473.13|475.85|473.05|0
1649805220000|2022-04-12 23:13:40|476.09|473.29|476.26|473.46|476.26|473.46|476.09|473.29|0
1649805300000|2022-04-12 23:15:00|476.34|473.54|476.26|473.46|476.34|473.54|476.26|473.46|0
1649805310000|2022-04-12 23:15:10|476.59|473.79|476.59|473.79|476.59|473.79|476.59|473.79|0
1649805330000|2022-04-12 23:15:30|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1649805350000|2022-04-12 23:15:50|476.51|473.71|476.42|473.62|476.51|473.71|476.42|473.62|0
1649805360000|2022-04-12 23:16:00|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1649805420000|2022-04-12 23:17:00|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1649805430000|2022-04-12 23:17:10|476.51|473.71|476.59|473.79|476.59|473.79|476.51|473.71|0
1649805440000|2022-04-12 23:17:20|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1649805460000|2022-04-12 23:17:40|476.67|473.87|476.75|473.95|476.75|473.95|476.58|473.78|0
1649805490000|2022-04-12 23:18:10|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1649805500000|2022-04-12 23:18:20|476.67|473.87|476.58|473.78|476.67|473.87|476.58|473.78|0
1649805540000|2022-04-12 23:19:00|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1649805550000|2022-04-12 23:19:10|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1649805570000|2022-04-12 23:19:30|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1649805580000|2022-04-12 23:19:40|476.01|473.21|475.93|473.13|476.01|473.21|475.93|473.13|0
1649805590000|2022-04-12 23:19:50|475.76|472.96|475.93|473.13|475.93|473.13|475.76|472.96|0
1649805600000|2022-04-12 23:20:00|476.09|473.29|476.09|473.29|476.26|473.46|476.09|473.29|0
1649805610000|2022-04-12 23:20:10|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1649805620000|2022-04-12 23:20:20|476.18|473.38|476.09|473.29|476.26|473.46|476.09|473.29|0
1649805630000|2022-04-12 23:20:30|476.18|473.38|476.26|473.46|476.26|473.46|476.18|473.38|0
1649805640000|2022-04-12 23:20:40|476.51|473.71|476.58|473.78|476.58|473.78|476.51|473.71|0
1649805650000|2022-04-12 23:20:50|476.67|473.87|476.75|473.95|476.75|473.95|476.67|473.87|0
1649805670000|2022-04-12 23:21:10|476.58|473.78|476.58|473.78|476.67|473.87|476.58|473.78|0
1649805680000|2022-04-12 23:21:20|476.67|473.87|476.67|473.87|476.67|473.87|476.67|473.87|0
1649805690000|2022-04-12 23:21:30|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1649805720000|2022-04-12 23:22:00|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1649805740000|2022-04-12 23:22:20|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1649805750000|2022-04-12 23:22:30|476.5|473.7|476.5|473.7|476.5|473.7|476.5|473.7|0
1649805760000|2022-04-12 23:22:40|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1649805770000|2022-04-12 23:22:50|476.42|473.62|476.5|473.7|476.58|473.78|476.42|473.62|0
1649805780000|2022-04-12 23:23:00|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1649805820000|2022-04-12 23:23:40|476.75|473.95|476.58|473.78|476.75|473.95|476.58|473.78|0
1649805830000|2022-04-12 23:23:50|476.67|473.87|476.75|473.95|476.75|473.95|476.58|473.78|0
1649805860000|2022-04-12 23:24:20|476.58|473.78|476.42|473.62|476.58|473.78|476.42|473.62|0
1649805900000|2022-04-12 23:25:00|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1649805910000|2022-04-12 23:25:10|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1649805920000|2022-04-12 23:25:20|476.01|473.21|475.76|472.96|476.01|473.21|475.76|472.96|0
1649805930000|2022-04-12 23:25:30|475.93|473.13|476.09|473.29|476.09|473.29|475.93|473.13|0
1649805940000|2022-04-12 23:25:40|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1649805950000|2022-04-12 23:25:50|476.09|473.29|476.25|473.45|476.25|473.45|476.09|473.29|0
1649805960000|2022-04-12 23:26:00|476.18|473.38|476.18|473.38|476.18|473.38|476.18|473.38|0
1649805970000|2022-04-12 23:26:10|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1649805980000|2022-04-12 23:26:20|476.18|473.38|476.25|473.45|476.25|473.45|476.18|473.38|0
1649806000000|2022-04-12 23:26:40|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1649806010000|2022-04-12 23:26:50|476.34|473.54|476.09|473.29|476.34|473.54|476.09|473.29|0
1649806020000|2022-04-12 23:27:00|476.17|473.37|476.09|473.29|476.25|473.45|476.09|473.29|0
1649806030000|2022-04-12 23:27:10|475.93|473.13|475.76|472.96|475.93|473.13|475.76|472.96|0
1649806060000|2022-04-12 23:27:40|475.68|472.88|475.76|472.96|475.76|472.96|475.68|472.88|0
1649806110000|2022-04-12 23:28:30|475.93|473.13|476.09|473.29|476.09|473.29|475.93|473.13|0
1649806120000|2022-04-12 23:28:40|476.25|473.45|476.09|473.29|476.25|473.45|476.09|473.29|0
1649806150000|2022-04-12 23:29:10|476.01|473.21|476.01|473.21|476.01|473.21|475.92|473.12|0
1649806160000|2022-04-12 23:29:20|475.92|473.12|476.01|473.21|476.01|473.21|475.92|473.12|0
1649806170000|2022-04-12 23:29:30|476.09|473.29|475.92|473.12|476.09|473.29|475.92|473.12|0
1649806180000|2022-04-12 23:29:40|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1649806210000|2022-04-12 23:30:10|476.01|473.21|476.09|473.29|476.09|473.29|476.01|473.21|0
1649806250000|2022-04-12 23:30:50|476.25|473.45|476.42|473.62|476.42|473.62|476.25|473.45|0
1649806270000|2022-04-12 23:31:10|476.25|473.45|476.09|473.29|476.25|473.45|476.09|473.29|0
1649806310000|2022-04-12 23:31:50|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1649806340000|2022-04-12 23:32:20|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1649806370000|2022-04-12 23:32:50|475.92|473.12|475.92|473.12|475.92|473.12|475.92|473.12|0
1649806400000|2022-04-12 23:33:20|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1649806420000|2022-04-12 23:33:40|476.5|473.7|476.42|473.62|476.5|473.7|476.42|473.62|0
1649806430000|2022-04-12 23:33:50|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1649806460000|2022-04-12 23:34:20|476.74|473.94|476.74|473.94|476.74|473.94|476.74|473.94|0
1649806500000|2022-04-12 23:35:00|476.91|474.11|476.74|473.94|476.91|474.11|476.74|473.94|0
1649806510000|2022-04-12 23:35:10|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1649806550000|2022-04-12 23:35:50|476.41|473.61|476.09|473.29|476.41|473.61|476.09|473.29|0
1649806590000|2022-04-12 23:36:30|476.01|473.21|475.92|473.12|476.01|473.21|475.92|473.12|0
1649806600000|2022-04-12 23:36:40|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1649806620000|2022-04-12 23:37:00|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1649806630000|2022-04-12 23:37:10|476.34|473.54|476.41|473.61|476.41|473.61|476.34|473.54|0
1649806640000|2022-04-12 23:37:20|476.58|473.78|476.74|473.94|476.74|473.94|476.58|473.78|0
1649806650000|2022-04-12 23:37:30|476.91|474.11|476.91|474.11|476.91|474.11|476.91|474.11|0
1649806660000|2022-04-12 23:37:40|477.07|474.27|477.07|474.27|477.07|474.27|477.07|474.27|0
1649806680000|2022-04-12 23:38:00|476.99|474.19|477.07|474.27|477.07|474.27|476.99|474.19|0
1649806720000|2022-04-12 23:38:40|476.99|474.19|476.91|474.11|476.99|474.19|476.91|474.11|0
1649806770000|2022-04-12 23:39:30|477.07|474.27|477.07|474.27|477.07|474.27|477.07|474.27|0
1649806780000|2022-04-12 23:39:40|477.23|474.43|477.23|474.43|477.23|474.43|477.23|474.43|0
1649806800000|2022-04-12 23:40:00|477.07|474.27|477.07|474.27|477.07|474.27|477.07|474.27|0
1649806820000|2022-04-12 23:40:20|476.91|474.11|476.74|473.94|476.91|474.11|476.74|473.94|0
1649806830000|2022-04-12 23:40:30|476.91|474.11|476.74|473.94|476.91|474.11|476.74|473.94|0
1649806860000|2022-04-12 23:41:00|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1649806880000|2022-04-12 23:41:20|476.41|473.61|476.5|473.7|476.5|473.7|476.41|473.61|0
1649806890000|2022-04-12 23:41:30|476.41|473.61|476.58|473.78|476.58|473.78|476.41|473.61|0
1649806900000|2022-04-12 23:41:40|476.74|473.94|476.74|473.94|476.74|473.94|476.74|473.94|0
1649806920000|2022-04-12 23:42:00|476.58|473.78|476.41|473.61|476.58|473.78|476.41|473.61|0
1649806930000|2022-04-12 23:42:10|476.58|473.78|476.5|473.7|476.58|473.78|476.5|473.7|0
1649806940000|2022-04-12 23:42:20|476.41|473.61|476.25|473.45|476.58|473.78|476.25|473.45|0
1649806950000|2022-04-12 23:42:30|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1649806960000|2022-04-12 23:42:40|476.25|473.45|476.25|473.45|476.25|473.45|476.08|473.28|0
1649806970000|2022-04-12 23:42:50|476.41|473.61|476.41|473.61|476.41|473.61|476.41|473.61|0
1649806980000|2022-04-12 23:43:00|476.25|473.45|476.25|473.45|476.25|473.45|476.25|473.45|0
1649806990000|2022-04-12 23:43:10|476.17|473.37|476.25|473.45|476.25|473.45|476.17|473.37|0
1649807000000|2022-04-12 23:43:20|476.08|473.28|476.08|473.28|476.25|473.45|476.08|473.28|0
1649807030000|2022-04-12 23:43:50|475.92|473.12|475.92|473.12|475.92|473.12|475.92|473.12|0
1649807050000|2022-04-12 23:44:10|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1649807060000|2022-04-12 23:44:20|475.92|473.12|475.92|473.12|475.92|473.12|475.92|473.12|0
1649807090000|2022-04-12 23:44:50|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1649807100000|2022-04-12 23:45:00|475.92|473.12|475.76|472.96|475.92|473.12|475.76|472.96|0
1649807120000|2022-04-12 23:45:20|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1649807130000|2022-04-12 23:45:30|475.51|472.71|475.59|472.79|475.59|472.79|475.43|472.63|0
1649807140000|2022-04-12 23:45:40|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1649807150000|2022-04-12 23:45:50|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1649807160000|2022-04-12 23:46:00|475.43|472.63|475.43|472.63|475.51|472.71|475.43|472.63|0
1649807170000|2022-04-12 23:46:10|475.59|472.79|475.43|472.63|475.59|472.79|475.43|472.63|0
1649807180000|2022-04-12 23:46:20|475.59|472.79|475.68|472.88|475.68|472.88|475.59|472.79|0
1649807190000|2022-04-12 23:46:30|475.59|472.79|475.68|472.88|475.75|472.95|475.59|472.79|0
1649807200000|2022-04-12 23:46:40|475.75|472.95|475.75|472.95|475.75|472.95|475.75|472.95|0
1649807210000|2022-04-12 23:46:50|475.92|473.12|475.84|473.04|475.92|473.12|475.84|473.04|0
1649807220000|2022-04-12 23:47:00|475.75|472.95|475.59|472.79|475.75|472.95|475.59|472.79|0
1649807240000|2022-04-12 23:47:20|475.51|472.71|475.59|472.79|475.59|472.79|475.51|472.71|0
1649807260000|2022-04-12 23:47:40|475.43|472.63|475.59|472.79|475.59|472.79|475.43|472.63|0
1649807270000|2022-04-12 23:47:50|475.43|472.63|475.43|472.63|475.43|472.63|475.43|472.63|0
1649807300000|2022-04-12 23:48:20|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1649807310000|2022-04-12 23:48:30|475.26|472.46|475.43|472.63|475.43|472.63|475.26|472.46|0
1649807330000|2022-04-12 23:48:50|475.26|472.46|475.26|472.46|475.26|472.46|475.26|472.46|0
1649807360000|2022-04-12 23:49:20|475.18|472.38|475.1|472.3|475.18|472.38|475.1|472.3|0
1649807370000|2022-04-12 23:49:30|475.18|472.38|475.1|472.3|475.18|472.38|475.1|472.3|0
1649807380000|2022-04-12 23:49:40|475.26|472.46|475.1|472.3|475.26|472.46|475.1|472.3|0
1649807390000|2022-04-12 23:49:50|474.93|472.13|474.93|472.13|474.93|472.13|474.93|472.13|0
1649807400000|2022-04-12 23:50:00|474.77|471.97|474.53|471.73|474.77|471.97|474.44|471.64|0
1649807410000|2022-04-12 23:50:10|474.44|471.64|474.44|471.64|474.61|471.81|474.44|471.64|0
1649807420000|2022-04-12 23:50:20|474.12|471.32|473.95|471.15|474.12|471.32|473.95|471.15|0
1649807430000|2022-04-12 23:50:30|473.79|470.99|473.95|471.15|474.12|471.32|473.79|470.99|0
1649807440000|2022-04-12 23:50:40|473.79|470.99|473.79|470.99|473.79|470.99|473.79|470.99|0
1649807450000|2022-04-12 23:50:50|473.95|471.15|473.95|471.15|474.12|471.32|473.95|471.15|0
1649807460000|2022-04-12 23:51:00|474.12|471.32|474.12|471.32|474.12|471.32|474.12|471.32|0
1649807480000|2022-04-12 23:51:20|473.95|471.15|473.95|471.15|473.95|471.15|473.95|471.15|0
1649807490000|2022-04-12 23:51:30|474.12|471.32|473.95|471.15|474.12|471.32|473.95|471.15|0
1649807500000|2022-04-12 23:51:40|474.04|471.24|473.95|471.15|474.04|471.24|473.95|471.15|0
1649807510000|2022-04-12 23:51:50|474.04|471.24|473.95|471.15|474.04|471.24|473.95|471.15|0
1649807520000|2022-04-12 23:52:00|473.79|470.99|473.79|470.99|473.95|471.15|473.79|470.99|0
1649807530000|2022-04-12 23:52:10|473.95|471.15|473.95|471.15|473.95|471.15|473.95|471.15|0
1649807540000|2022-04-12 23:52:20|474.12|471.32|473.95|471.15|474.12|471.32|473.95|471.15|0
1649807560000|2022-04-12 23:52:40|474.12|471.32|474.12|471.32|474.12|471.32|474.12|471.32|0
1649807570000|2022-04-12 23:52:50|474.11|471.31|474.11|471.31|474.11|471.31|474.11|471.31|0
1649807580000|2022-04-12 23:53:00|473.95|471.15|474.11|471.31|474.11|471.31|473.95|471.15|0
1649807600000|2022-04-12 23:53:20|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1649807610000|2022-04-12 23:53:30|474.11|471.31|473.95|471.15|474.11|471.31|473.95|471.15|0
1649807630000|2022-04-12 23:53:50|473.79|470.99|473.79|470.99|473.79|470.99|473.79|470.99|0
1649807640000|2022-04-12 23:54:00|473.62|470.82|473.79|470.99|473.79|470.99|473.62|470.82|0
1649807660000|2022-04-12 23:54:20|473.95|471.15|473.95|471.15|473.95|471.15|473.95|471.15|0
1649807670000|2022-04-12 23:54:30|474.11|471.31|474.11|471.31|474.11|471.31|474.11|471.31|0
1649807680000|2022-04-12 23:54:40|474.28|471.48|474.11|471.31|474.28|471.48|474.11|471.31|0
1649807700000|2022-04-12 23:55:00|473.95|471.15|473.95|471.15|473.95|471.15|473.95|471.15|0
1649807710000|2022-04-12 23:55:10|473.87|471.07|473.95|471.15|473.95|471.15|473.87|471.07|0
1649807720000|2022-04-12 23:55:20|473.79|470.99|473.79|470.99|473.79|470.99|473.79|470.99|0
1649807730000|2022-04-12 23:55:30|473.95|471.15|473.95|471.15|473.95|471.15|473.95|471.15|0
1649807740000|2022-04-12 23:55:40|473.87|471.07|473.87|471.07|473.87|471.07|473.79|470.99|0
1649807750000|2022-04-12 23:55:50|473.79|470.99|473.79|470.99|473.79|470.99|473.79|470.99|0
1649807760000|2022-04-12 23:56:00|473.87|471.07|473.95|471.15|473.95|471.15|473.87|471.07|0
1649807770000|2022-04-12 23:56:10|473.79|470.99|473.95|471.15|473.95|471.15|473.79|470.99|0
1649807780000|2022-04-12 23:56:20|473.79|470.99|473.79|470.99|473.79|470.99|473.79|470.99|0
1649807790000|2022-04-12 23:56:30|473.87|471.07|473.95|471.15|473.95|471.15|473.87|471.07|0
1649807800000|2022-04-12 23:56:40|473.87|471.07|473.95|471.15|473.95|471.15|473.79|470.99|0
1649807820000|2022-04-12 23:57:00|474.04|471.24|474.11|471.31|474.11|471.31|474.04|471.24|0
1649807840000|2022-04-12 23:57:20|474.28|471.48|474.11|471.31|474.28|471.48|474.11|471.31|0
1649807860000|2022-04-12 23:57:40|473.95|471.15|473.95|471.15|473.95|471.15|473.95|471.15|0
1649807870000|2022-04-12 23:57:50|473.79|470.99|473.95|471.15|473.95|471.15|473.79|470.99|0
1649807900000|2022-04-12 23:58:20|473.87|471.07|473.79|470.99|473.87|471.07|473.79|470.99|0
1649807910000|2022-04-12 23:58:30|473.95|471.15|473.95|471.15|473.95|471.15|473.95|471.15|0
1649807940000|2022-04-12 23:59:00|473.79|470.99|473.95|471.15|473.95|471.15|473.79|470.99|0
1649807950000|2022-04-12 23:59:10|474.11|471.31|473.95|471.15|474.11|471.31|473.95|471.15|0
1649807960000|2022-04-12 23:59:20|473.79|470.99|473.79|470.99|473.79|470.99|473.79|470.99|0
1649807980000|2022-04-12 23:59:40|473.62|470.82|473.62|470.82|473.62|470.82|473.62|470.82|0
1649807990000|2022-04-12 23:59:50|473.46|470.66|473.46|470.66|473.46|470.66|473.46|470.66|0
1649808010000|2022-04-13 00:00:10|473.62|470.82|473.62|470.82|473.62|470.82|473.62|470.82|0
1649808030000|2022-04-13 00:00:30|473.79|470.99|473.62|470.82|473.79|470.99|473.62|470.82|0
1649808040000|2022-04-13 00:00:40|473.79|470.99|473.29|470.49|473.79|470.99|473.29|470.49|0
1649808060000|2022-04-13 00:01:00|473.13|470.33|473.05|470.25|473.13|470.33|472.97|470.17|0
1649808070000|2022-04-13 00:01:10|472.97|470.17|472.97|470.17|472.97|470.17|472.97|470.17|0
1649808080000|2022-04-13 00:01:20|473.13|470.33|473.13|470.33|473.13|470.33|473.13|470.33|0
1649808090000|2022-04-13 00:01:30|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1649808100000|2022-04-13 00:01:40|473.13|470.33|473.13|470.33|473.13|470.33|473.13|470.33|0
1649808110000|2022-04-13 00:01:50|473.22|470.42|473.13|470.33|473.22|470.42|473.13|470.33|0
1649808120000|2022-04-13 00:02:00|473.29|470.49|473.29|470.49|473.29|470.49|473.13|470.33|0
1649808130000|2022-04-13 00:02:10|473.13|470.33|473.22|470.42|473.22|470.42|473.13|470.33|0
1649808140000|2022-04-13 00:02:20|473.29|470.49|473.22|470.42|473.29|470.49|473.22|470.42|0
1649808150000|2022-04-13 00:02:30|473.13|470.33|472.64|469.84|473.13|470.33|472.64|469.84|0
1649808160000|2022-04-13 00:02:40|472.8|470|472.8|470|472.97|470.17|472.8|470|0
1649808170000|2022-04-13 00:02:50|472.64|469.84|472.64|469.84|472.64|469.84|472.64|469.84|0
1649808180000|2022-04-13 00:03:00|472.8|470|472.89|470.09|472.97|470.17|472.8|470|0
1649808190000|2022-04-13 00:03:10|472.8|470|472.97|470.17|472.97|470.17|472.8|470|0
1649808200000|2022-04-13 00:03:20|473.13|470.33|472.97|470.17|473.13|470.33|472.97|470.17|0
1649808210000|2022-04-13 00:03:30|473.13|470.33|473.13|470.33|473.29|470.49|473.13|470.33|0
1649808220000|2022-04-13 00:03:40|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1649808230000|2022-04-13 00:03:50|473.13|470.33|473.22|470.42|473.29|470.49|473.13|470.33|0
1649808240000|2022-04-13 00:04:00|473.13|470.33|473.13|470.33|473.13|470.33|473.13|470.33|0
1649808250000|2022-04-13 00:04:10|473.22|470.42|473.38|470.58|473.38|470.58|473.22|470.42|0
1649808260000|2022-04-13 00:04:20|473.54|470.74|473.29|470.49|473.54|470.74|473.29|470.49|0
1649808270000|2022-04-13 00:04:30|473.13|470.33|473.13|470.33|473.13|470.33|473.05|470.25|0
1649808290000|2022-04-13 00:04:50|473.05|470.25|473.29|470.49|473.29|470.49|473.05|470.25|0
1649808300000|2022-04-13 00:05:00|473.13|470.33|473.29|470.49|473.29|470.49|473.13|470.33|0
1649808310000|2022-04-13 00:05:10|473.21|470.41|473.13|470.33|473.29|470.49|473.13|470.33|0
1649808320000|2022-04-13 00:05:20|473.78|470.98|473.78|470.98|473.78|470.98|473.78|470.98|0
1649808330000|2022-04-13 00:05:30|473.62|470.82|473.62|470.82|473.78|470.98|473.62|470.82|0
1649808340000|2022-04-13 00:05:40|473.46|470.66|473.62|470.82|473.62|470.82|473.46|470.66|0
1649808370000|2022-04-13 00:06:10|473.78|470.98|473.7|470.9|473.78|470.98|473.7|470.9|0
1649808380000|2022-04-13 00:06:20|473.62|470.82|473.62|470.82|473.78|470.98|473.62|470.82|0
1649808390000|2022-04-13 00:06:30|473.78|470.98|473.7|470.9|473.78|470.98|473.62|470.82|0
1649808400000|2022-04-13 00:06:40|473.62|470.82|473.62|470.82|473.62|470.82|473.62|470.82|0
1649808410000|2022-04-13 00:06:50|473.78|470.98|473.78|470.98|473.78|470.98|473.78|470.98|0
1649808420000|2022-04-13 00:07:00|473.7|470.9|473.46|470.66|473.78|470.98|473.46|470.66|0
1649808430000|2022-04-13 00:07:10|473.62|470.82|473.62|470.82|473.62|470.82|473.62|470.82|0
1649808440000|2022-04-13 00:07:20|473.46|470.66|473.46|470.66|473.54|470.74|473.46|470.66|0
1649808450000|2022-04-13 00:07:30|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1649808460000|2022-04-13 00:07:40|473.13|470.33|473.13|470.33|473.13|470.33|473.13|470.33|0
1649808470000|2022-04-13 00:07:50|472.97|470.17|472.8|470|472.97|470.17|472.8|470|0
1649808480000|2022-04-13 00:08:00|472.97|470.17|472.8|470|472.97|470.17|472.8|470|0
1649808490000|2022-04-13 00:08:10|472.64|469.84|472.8|470|472.8|470|472.64|469.84|0
1649808500000|2022-04-13 00:08:20|472.64|469.84|472.8|470|472.8|470|472.64|469.84|0
1649808520000|2022-04-13 00:08:40|472.97|470.17|472.8|470|472.97|470.17|472.8|470|0
1649808530000|2022-04-13 00:08:50|472.89|470.09|472.97|470.17|472.97|470.17|472.89|470.09|0
1649808540000|2022-04-13 00:09:00|473.13|470.33|472.89|470.09|473.13|470.33|472.89|470.09|0
1649808550000|2022-04-13 00:09:10|472.97|470.17|473.13|470.33|473.13|470.33|472.97|470.17|0
1649808580000|2022-04-13 00:09:40|473.05|470.25|472.96|470.16|473.05|470.25|472.96|470.16|0
1649808600000|2022-04-13 00:10:00|472.8|470|472.8|470|472.8|470|472.8|470|0
1649808610000|2022-04-13 00:10:10|472.96|470.16|472.89|470.09|472.96|470.16|472.89|470.09|0
1649808620000|2022-04-13 00:10:20|472.96|470.16|473.13|470.33|473.13|470.33|472.96|470.16|0
1649808630000|2022-04-13 00:10:30|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1649808640000|2022-04-13 00:10:40|473.13|470.33|473.29|470.49|473.29|470.49|473.13|470.33|0
1649808660000|2022-04-13 00:11:00|473.21|470.41|473.13|470.33|473.21|470.41|473.13|470.33|0
1649808690000|2022-04-13 00:11:30|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1649808700000|2022-04-13 00:11:40|473.13|470.33|473.05|470.25|473.13|470.33|473.05|470.25|0
1649808710000|2022-04-13 00:11:50|473.13|470.33|473.29|470.49|473.29|470.49|473.13|470.33|0
1649808720000|2022-04-13 00:12:00|473.21|470.41|473.29|470.49|473.29|470.49|473.13|470.33|0
1649808730000|2022-04-13 00:12:10|473.45|470.65|473.29|470.49|473.45|470.65|473.29|470.49|0
1649808740000|2022-04-13 00:12:20|473.38|470.58|473.45|470.65|473.45|470.65|473.38|470.58|0
1649808750000|2022-04-13 00:12:30|473.62|470.82|473.45|470.65|473.62|470.82|473.45|470.65|0
1649808760000|2022-04-13 00:12:40|473.29|470.49|472.96|470.16|473.29|470.49|472.96|470.16|0
1649808770000|2022-04-13 00:12:50|472.8|470|472.8|470|472.8|470|472.8|470|0
1649808780000|2022-04-13 00:13:00|472.96|470.16|472.89|470.09|473.13|470.33|472.89|470.09|0
1649808790000|2022-04-13 00:13:10|472.96|470.16|473.13|470.33|473.13|470.33|472.96|470.16|0
1649808800000|2022-04-13 00:13:20|473.21|470.41|473.13|470.33|473.29|470.49|473.13|470.33|0
1649808810000|2022-04-13 00:13:30|473.29|470.49|473.21|470.41|473.29|470.49|473.21|470.41|0
1649808820000|2022-04-13 00:13:40|473.29|470.49|473.45|470.65|473.45|470.65|473.29|470.49|0
1649808830000|2022-04-13 00:13:50|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1649808840000|2022-04-13 00:14:00|473.45|470.65|473.29|470.49|473.45|470.65|473.29|470.49|0
1649808850000|2022-04-13 00:14:10|473.21|470.41|473.29|470.49|473.29|470.49|473.13|470.33|0
1649808860000|2022-04-13 00:14:20|473.21|470.41|473.29|470.49|473.29|470.49|473.21|470.41|0
1649808880000|2022-04-13 00:14:40|473.37|470.57|473.29|470.49|473.45|470.65|473.29|470.49|0
1649808890000|2022-04-13 00:14:50|473.45|470.65|473.45|470.65|473.45|470.65|473.29|470.49|0
1649808900000|2022-04-13 00:15:00|473.29|470.49|473.13|470.33|473.29|470.49|473.13|470.33|0
1649808910000|2022-04-13 00:15:10|473.29|470.49|473.21|470.41|473.29|470.49|473.13|470.33|0
1649808920000|2022-04-13 00:15:20|473.13|470.33|472.96|470.16|473.13|470.33|472.96|470.16|0
1649808940000|2022-04-13 00:15:40|473.05|470.25|473.13|470.33|473.13|470.33|473.05|470.25|0
1649808950000|2022-04-13 00:15:50|472.96|470.16|473.13|470.33|473.13|470.33|472.96|470.16|0
1649808960000|2022-04-13 00:16:00|473.21|470.41|473.13|470.33|473.21|470.41|473.13|470.33|0
1649808970000|2022-04-13 00:16:10|473.21|470.41|472.96|470.16|473.21|470.41|472.96|470.16|0
1649808990000|2022-04-13 00:16:30|473.05|470.25|473.13|470.33|473.13|470.33|472.96|470.16|0
1649809000000|2022-04-13 00:16:40|473.21|470.41|473.21|470.41|473.21|470.41|473.21|470.41|0
1649809010000|2022-04-13 00:16:50|473.13|470.33|473.29|470.49|473.29|470.49|473.13|470.33|0
1649809020000|2022-04-13 00:17:00|473.13|470.33|473.13|470.33|473.13|470.33|473.13|470.33|0
1649809030000|2022-04-13 00:17:10|473.29|470.49|473.13|470.33|473.29|470.49|473.13|470.33|0
1649809040000|2022-04-13 00:17:20|473.29|470.49|472.96|470.16|473.29|470.49|472.96|470.16|0
1649809060000|2022-04-13 00:17:40|472.8|470|472.8|470|472.8|470|472.8|470|0
1649809070000|2022-04-13 00:17:50|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1649809080000|2022-04-13 00:18:00|472.8|470|472.96|470.16|472.96|470.16|472.8|470|0
1649809090000|2022-04-13 00:18:10|472.8|470|473.45|470.65|473.62|470.82|472.8|470|0
1649809110000|2022-04-13 00:18:30|473.37|470.57|473.37|470.57|473.37|470.57|473.37|470.57|0
1649809120000|2022-04-13 00:18:40|473.45|470.65|473.78|470.98|473.78|470.98|473.45|470.65|0
1649809130000|2022-04-13 00:18:50|473.62|470.82|473.62|470.82|473.62|470.82|473.62|470.82|0
1649809150000|2022-04-13 00:19:10|473.45|470.65|473.54|470.74|473.54|470.74|473.45|470.65|0
1649809160000|2022-04-13 00:19:20|473.62|470.82|473.45|470.65|473.62|470.82|473.45|470.65|0
1649809170000|2022-04-13 00:19:30|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1649809200000|2022-04-13 00:20:00|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1649809210000|2022-04-13 00:20:10|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1649809220000|2022-04-13 00:20:20|473.37|470.57|473.29|470.49|473.45|470.65|473.29|470.49|0
1649809240000|2022-04-13 00:20:40|473.37|470.57|473.37|470.57|473.37|470.57|473.29|470.49|0
1649809250000|2022-04-13 00:20:50|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1649809260000|2022-04-13 00:21:00|473.45|470.65|473.29|470.49|473.45|470.65|473.29|470.49|0
1649809290000|2022-04-13 00:21:30|473.45|470.65|473.37|470.57|473.45|470.65|473.37|470.57|0
1649809300000|2022-04-13 00:21:40|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1649809320000|2022-04-13 00:22:00|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1649809330000|2022-04-13 00:22:10|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1649809340000|2022-04-13 00:22:20|473.29|470.49|473.37|470.57|473.45|470.65|473.29|470.49|0
1649809350000|2022-04-13 00:22:30|473.29|470.49|473.45|470.65|473.45|470.65|473.29|470.49|0
1649809370000|2022-04-13 00:22:50|473.54|470.74|473.54|470.74|473.54|470.74|473.54|470.74|0
1649809380000|2022-04-13 00:23:00|473.61|470.81|473.45|470.65|473.61|470.81|473.45|470.65|0
1649809390000|2022-04-13 00:23:10|473.61|470.81|473.61|470.81|473.61|470.81|473.61|470.81|0
1649809400000|2022-04-13 00:23:20|473.45|470.65|473.37|470.57|473.45|470.65|473.37|470.57|0
1649809410000|2022-04-13 00:23:30|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1649809420000|2022-04-13 00:23:40|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1649809440000|2022-04-13 00:24:00|473.61|470.81|473.61|470.81|473.61|470.81|473.61|470.81|0
1649809450000|2022-04-13 00:24:10|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1649809470000|2022-04-13 00:24:30|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1649809480000|2022-04-13 00:24:40|473.37|470.57|473.37|470.57|473.37|470.57|473.37|470.57|0
1649809490000|2022-04-13 00:24:50|473.45|470.65|473.29|470.49|473.45|470.65|473.29|470.49|0
1649809510000|2022-04-13 00:25:10|473.45|470.65|473.61|470.81|473.61|470.81|473.45|470.65|0
1649809520000|2022-04-13 00:25:20|473.45|470.65|473.78|470.98|473.78|470.98|473.45|470.65|0
1649809530000|2022-04-13 00:25:30|473.61|470.81|473.78|470.98|473.78|470.98|473.61|470.81|0
1649809560000|2022-04-13 00:26:00|474.1|471.3|474.02|471.22|474.1|471.3|473.94|471.14|0
1649809570000|2022-04-13 00:26:10|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1649809580000|2022-04-13 00:26:20|474.43|471.63|474.27|471.47|474.52|471.72|474.27|471.47|0
1649809590000|2022-04-13 00:26:30|474.43|471.63|474.76|471.96|474.76|471.96|474.43|471.63|0
1649809600000|2022-04-13 00:26:40|474.59|471.79|474.43|471.63|474.59|471.79|474.43|471.63|0
1649809610000|2022-04-13 00:26:50|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1649809620000|2022-04-13 00:27:00|474.43|471.63|474.68|471.88|474.68|471.88|474.27|471.47|0
1649809630000|2022-04-13 00:27:10|474.76|471.96|474.59|471.79|474.76|471.96|474.59|471.79|0
1649809640000|2022-04-13 00:27:20|474.52|471.72|474.43|471.63|474.52|471.72|474.43|471.63|0
1649809650000|2022-04-13 00:27:30|474.59|471.79|474.59|471.79|474.59|471.79|474.59|471.79|0
1649809670000|2022-04-13 00:27:50|474.76|471.96|474.76|471.96|474.76|471.96|474.76|471.96|0
1649809680000|2022-04-13 00:28:00|474.59|471.79|474.59|471.79|474.59|471.79|474.59|471.79|0
1649809690000|2022-04-13 00:28:10|474.43|471.63|474.43|471.63|474.43|471.63|474.43|471.63|0
1649809700000|2022-04-13 00:28:20|474.27|471.47|474.1|471.3|474.27|471.47|474.1|471.3|0
1649809710000|2022-04-13 00:28:30|474.27|471.47|474.1|471.3|474.27|471.47|474.1|471.3|0
1649809720000|2022-04-13 00:28:40|474.27|471.47|474.43|471.63|474.43|471.63|474.27|471.47|0
1649809730000|2022-04-13 00:28:50|474.35|471.55|474.1|471.3|474.35|471.55|474.1|471.3|0
1649809750000|2022-04-13 00:29:10|474.27|471.47|474.19|471.39|474.27|471.47|474.1|471.3|0
1649809760000|2022-04-13 00:29:20|474.1|471.3|474.43|471.63|474.59|471.79|474.1|471.3|0
1649809780000|2022-04-13 00:29:40|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1649809790000|2022-04-13 00:29:50|474.43|471.63|474.43|471.63|474.43|471.63|474.43|471.63|0
1649809800000|2022-04-13 00:30:00|474.27|471.47|474.59|471.79|474.59|471.79|474.27|471.47|0
1649809820000|2022-04-13 00:30:20|474.76|471.96|474.59|471.79|474.76|471.96|474.59|471.79|0
1649809830000|2022-04-13 00:30:30|474.76|471.96|474.59|471.79|474.76|471.96|474.59|471.79|0
1649809860000|2022-04-13 00:31:00|474.43|471.63|474.43|471.63|474.43|471.63|474.43|471.63|0
1649809870000|2022-04-13 00:31:10|474.59|471.79|474.43|471.63|474.59|471.79|474.43|471.63|0
1649809880000|2022-04-13 00:31:20|474.76|471.96|474.43|471.63|474.76|471.96|474.43|471.63|0
1649809890000|2022-04-13 00:31:30|474.51|471.71|474.43|471.63|474.51|471.71|474.43|471.63|0
1649809910000|2022-04-13 00:31:50|474.59|471.79|474.43|471.63|474.59|471.79|474.43|471.63|0
1649809930000|2022-04-13 00:32:10|474.26|471.46|474.26|471.46|474.26|471.46|474.26|471.46|0
1649809940000|2022-04-13 00:32:20|474.43|471.63|474.26|471.46|474.43|471.63|474.26|471.46|0
1649809950000|2022-04-13 00:32:30|474.19|471.39|474.26|471.46|474.26|471.46|474.1|471.3|0
1649809960000|2022-04-13 00:32:40|474.1|471.3|474.26|471.46|474.26|471.46|474.1|471.3|0
1649809980000|2022-04-13 00:33:00|474.1|471.3|474.19|471.39|474.26|471.46|474.1|471.3|0
1649809990000|2022-04-13 00:33:10|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1649810000000|2022-04-13 00:33:20|473.94|471.14|474.02|471.22|474.02|471.22|473.94|471.14|0
1649810010000|2022-04-13 00:33:30|473.94|471.14|473.94|471.14|473.94|471.14|473.94|471.14|0
1649810020000|2022-04-13 00:33:40|473.77|470.97|473.77|470.97|473.77|470.97|473.77|470.97|0
1649810030000|2022-04-13 00:33:50|473.86|471.06|473.94|471.14|473.94|471.14|473.86|471.06|0
1649810040000|2022-04-13 00:34:00|473.77|470.97|473.86|471.06|473.94|471.14|473.77|470.97|0
1649810050000|2022-04-13 00:34:10|473.77|470.97|473.61|470.81|473.77|470.97|473.61|470.81|0
1649810060000|2022-04-13 00:34:20|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1649810070000|2022-04-13 00:34:30|473.61|470.81|473.61|470.81|473.61|470.81|473.28|470.48|0
1649810080000|2022-04-13 00:34:40|473.53|470.73|473.61|470.81|473.61|470.81|473.53|470.73|0
1649810100000|2022-04-13 00:35:00|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1649810110000|2022-04-13 00:35:10|473.61|470.81|473.61|470.81|473.61|470.81|473.61|470.81|0
1649810120000|2022-04-13 00:35:20|473.53|470.73|473.45|470.65|473.61|470.81|473.45|470.65|0
1649810150000|2022-04-13 00:35:50|473.37|470.57|473.45|470.65|473.45|470.65|473.37|470.57|0
1649810160000|2022-04-13 00:36:00|473.28|470.48|473.12|470.32|473.28|470.48|473.12|470.32|0
1649810170000|2022-04-13 00:36:10|472.96|470.16|472.96|470.16|472.96|470.16|472.96|470.16|0
1649810180000|2022-04-13 00:36:20|473.12|470.32|473.12|470.32|473.12|470.32|473.12|470.32|0
1649810190000|2022-04-13 00:36:30|472.96|470.16|472.79|469.99|472.96|470.16|472.79|469.99|0
1649810200000|2022-04-13 00:36:40|472.88|470.08|472.96|470.16|472.96|470.16|472.88|470.08|0
1649810220000|2022-04-13 00:37:00|472.79|469.99|472.96|470.16|472.96|470.16|472.79|469.99|0
1649810240000|2022-04-13 00:37:20|472.79|469.99|472.63|469.83|472.79|469.99|472.63|469.83|0
1649810260000|2022-04-13 00:37:40|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1649810280000|2022-04-13 00:38:00|472.63|469.83|472.47|469.67|472.63|469.83|472.47|469.67|0
1649810300000|2022-04-13 00:38:20|472.46|469.66|472.63|469.83|472.63|469.83|472.46|469.66|0
1649810330000|2022-04-13 00:38:50|472.71|469.91|472.71|469.91|472.71|469.91|472.63|469.83|0
1649810340000|2022-04-13 00:39:00|472.63|469.83|472.79|469.99|472.79|469.99|472.63|469.83|0
1649810350000|2022-04-13 00:39:10|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1649810390000|2022-04-13 00:39:50|472.88|470.08|472.95|470.15|472.95|470.15|472.88|470.08|0
1649810410000|2022-04-13 00:40:10|473.04|470.24|472.88|470.08|473.04|470.24|472.88|470.08|0
1649810420000|2022-04-13 00:40:20|472.95|470.15|472.88|470.08|472.95|470.15|472.88|470.08|0
1649810430000|2022-04-13 00:40:30|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1649810440000|2022-04-13 00:40:40|473.04|470.24|472.95|470.15|473.04|470.24|472.95|470.15|0
1649810450000|2022-04-13 00:40:50|473.12|470.32|473.12|470.32|473.12|470.32|473.12|470.32|0
1649810460000|2022-04-13 00:41:00|472.95|470.15|473.12|470.32|473.12|470.32|472.95|470.15|0
1649810470000|2022-04-13 00:41:10|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1649810480000|2022-04-13 00:41:20|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1649810500000|2022-04-13 00:41:40|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1649810510000|2022-04-13 00:41:50|473.12|470.32|473.2|470.4|473.2|470.4|473.12|470.32|0
1649810520000|2022-04-13 00:42:00|473.28|470.48|473.28|470.48|473.28|470.48|473.28|470.48|0
1649810540000|2022-04-13 00:42:20|473.12|470.32|473.12|470.32|473.28|470.48|473.12|470.32|0
1649810590000|2022-04-13 00:43:10|473.04|470.24|473.12|470.32|473.12|470.32|473.04|470.24|0
1649810600000|2022-04-13 00:43:20|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1649810620000|2022-04-13 00:43:40|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1649810630000|2022-04-13 00:43:50|472.87|470.07|472.79|469.99|472.95|470.15|472.79|469.99|0
1649810640000|2022-04-13 00:44:00|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1649810650000|2022-04-13 00:44:10|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1649810660000|2022-04-13 00:44:20|472.63|469.83|472.63|469.83|472.63|469.83|472.63|469.83|0
1649810670000|2022-04-13 00:44:30|472.55|469.75|472.63|469.83|472.63|469.83|472.55|469.75|0
1649810680000|2022-04-13 00:44:40|472.46|469.66|472.46|469.66|472.46|469.66|472.46|469.66|0
1649810700000|2022-04-13 00:45:00|472.3|469.5|472.14|469.34|472.3|469.5|472.14|469.34|0
1649810710000|2022-04-13 00:45:10|472.3|469.5|472.14|469.34|472.3|469.5|472.14|469.34|0
1649810720000|2022-04-13 00:45:20|472.22|469.42|472.22|469.42|472.3|469.5|472.22|469.42|0
1649810730000|2022-04-13 00:45:30|472.14|469.34|472.14|469.34|472.3|469.5|472.14|469.34|0
1649810750000|2022-04-13 00:45:50|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1649810770000|2022-04-13 00:46:10|472.14|469.34|472.14|469.34|472.14|469.34|472.14|469.34|0
1649810780000|2022-04-13 00:46:20|471.97|469.17|471.81|469.01|471.97|469.17|471.81|469.01|0
1649810790000|2022-04-13 00:46:30|471.48|468.68|471.32|468.52|471.48|468.68|470.99|468.19|0
1649810800000|2022-04-13 00:46:40|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1649810810000|2022-04-13 00:46:50|471.32|468.52|471.48|468.68|471.48|468.68|471.32|468.52|0
1649810820000|2022-04-13 00:47:00|471.4|468.6|471.16|468.36|471.4|468.6|471.16|468.36|0
1649810830000|2022-04-13 00:47:10|471.32|468.52|471.48|468.68|471.48|468.68|471.32|468.52|0
1649810840000|2022-04-13 00:47:20|471.65|468.85|471.65|468.85|471.65|468.85|471.65|468.85|0
1649810850000|2022-04-13 00:47:30|471.48|468.68|471.57|468.77|471.57|468.77|471.48|468.68|0
1649810860000|2022-04-13 00:47:40|471.48|468.68|471.65|468.85|471.65|468.85|471.48|468.68|0
1649810870000|2022-04-13 00:47:50|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1649810890000|2022-04-13 00:48:10|471.65|468.85|471.65|468.85|471.65|468.85|471.65|468.85|0
1649810910000|2022-04-13 00:48:30|471.81|469.01|471.65|468.85|471.81|469.01|471.65|468.85|0
1649810920000|2022-04-13 00:48:40|471.57|468.77|471.48|468.68|471.57|468.77|471.48|468.68|0
1649810940000|2022-04-13 00:49:00|471.81|469.01|471.65|468.85|471.81|469.01|471.65|468.85|0
1649810950000|2022-04-13 00:49:10|471.81|469.01|471.65|468.85|471.81|469.01|471.65|468.85|0
1649810960000|2022-04-13 00:49:20|471.73|468.93|471.65|468.85|471.73|468.93|471.65|468.85|0
1649810980000|2022-04-13 00:49:40|471.57|468.77|471.65|468.85|471.65|468.85|471.57|468.77|0
1649811000000|2022-04-13 00:50:00|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1649811010000|2022-04-13 00:50:10|471.4|468.6|471.32|468.52|471.4|468.6|471.32|468.52|0
1649811020000|2022-04-13 00:50:20|471.4|468.6|471.48|468.68|471.48|468.68|471.4|468.6|0
1649811040000|2022-04-13 00:50:40|471.57|468.77|471.48|468.68|471.57|468.77|471.48|468.68|0
1649811050000|2022-04-13 00:50:50|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1649811070000|2022-04-13 00:51:10|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1649811080000|2022-04-13 00:51:20|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1649811090000|2022-04-13 00:51:30|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1649811100000|2022-04-13 00:51:40|471.89|469.09|471.97|469.17|471.97|469.17|471.81|469.01|0
1649811120000|2022-04-13 00:52:00|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1649811130000|2022-04-13 00:52:10|471.97|469.17|471.81|469.01|471.97|469.17|471.81|469.01|0
1649811140000|2022-04-13 00:52:20|471.89|469.09|471.81|469.01|471.89|469.09|471.81|469.01|0
1649811150000|2022-04-13 00:52:30|471.89|469.09|471.81|469.01|471.89|469.09|471.81|469.01|0
1649811160000|2022-04-13 00:52:40|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1649811180000|2022-04-13 00:53:00|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1649811190000|2022-04-13 00:53:10|471.89|469.09|471.73|468.93|471.89|469.09|471.73|468.93|0
1649811200000|2022-04-13 00:53:20|471.81|469.01|471.64|468.84|471.81|469.01|471.64|468.84|0
1649811210000|2022-04-13 00:53:30|471.81|469.01|471.64|468.84|471.81|469.01|471.64|468.84|0
1649811230000|2022-04-13 00:53:50|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1649811240000|2022-04-13 00:54:00|471.64|468.84|471.81|469.01|471.81|469.01|471.64|468.84|0
1649811260000|2022-04-13 00:54:20|471.73|468.93|471.64|468.84|471.73|468.93|471.64|468.84|0
1649811270000|2022-04-13 00:54:30|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1649811300000|2022-04-13 00:55:00|471.73|468.93|471.81|469.01|471.81|469.01|471.73|468.93|0
1649811340000|2022-04-13 00:55:40|471.89|469.09|471.81|469.01|471.89|469.09|471.81|469.01|0
1649811350000|2022-04-13 00:55:50|471.89|469.09|471.97|469.17|471.97|469.17|471.89|469.09|0
1649811360000|2022-04-13 00:56:00|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1649811380000|2022-04-13 00:56:20|471.64|468.84|471.81|469.01|471.81|469.01|471.64|468.84|0
1649811420000|2022-04-13 00:57:00|471.64|468.84|471.64|468.84|471.73|468.93|471.64|468.84|0
1649811430000|2022-04-13 00:57:10|471.48|468.68|471.32|468.52|471.48|468.68|471.32|468.52|0
1649811440000|2022-04-13 00:57:20|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1649811450000|2022-04-13 00:57:30|471.32|468.52|471.15|468.35|471.32|468.52|471.15|468.35|0
1649811480000|2022-04-13 00:58:00|470.99|468.19|471.15|468.35|471.15|468.35|470.99|468.19|0
1649811500000|2022-04-13 00:58:20|471.07|468.27|470.99|468.19|471.15|468.35|470.99|468.19|0
1649811540000|2022-04-13 00:59:00|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1649811570000|2022-04-13 00:59:30|471.24|468.44|471.32|468.52|471.32|468.52|471.24|468.44|0
1649811590000|2022-04-13 00:59:50|471.24|468.44|471.15|468.35|471.24|468.44|471.15|468.35|0
1649811610000|2022-04-13 01:00:10|471.24|468.44|471.24|468.44|471.24|468.44|471.24|468.44|0
1649811620000|2022-04-13 01:00:20|471.15|468.35|471.07|468.27|471.15|468.35|471.07|468.27|0
1649811630000|2022-04-13 01:00:30|471.15|468.35|470.99|468.19|471.15|468.35|470.99|468.19|0
1649811640000|2022-04-13 01:00:40|471.15|468.35|471.07|468.27|471.15|468.35|471.07|468.27|0
1649811650000|2022-04-13 01:00:50|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1649811670000|2022-04-13 01:01:10|470.99|468.19|470.99|468.19|471.15|468.35|470.99|468.19|0
1649811680000|2022-04-13 01:01:20|470.83|468.03|470.66|467.86|470.83|468.03|470.66|467.86|0
1649811690000|2022-04-13 01:01:30|471.15|468.35|471.31|468.51|471.32|468.52|471.15|468.35|0
1649811700000|2022-04-13 01:01:40|471.15|468.35|471.15|468.35|471.24|468.44|471.15|468.35|0
1649811710000|2022-04-13 01:01:50|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1649811730000|2022-04-13 01:02:10|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1649811740000|2022-04-13 01:02:20|470.75|467.95|470.83|468.03|470.83|468.03|470.75|467.95|0
1649811750000|2022-04-13 01:02:30|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1649811760000|2022-04-13 01:02:40|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1649811770000|2022-04-13 01:02:50|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1649811780000|2022-04-13 01:03:00|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1649811790000|2022-04-13 01:03:10|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1649811800000|2022-04-13 01:03:20|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1649811810000|2022-04-13 01:03:30|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1649811830000|2022-04-13 01:03:50|471.15|468.35|471.24|468.44|471.24|468.44|471.15|468.35|0
1649811840000|2022-04-13 01:04:00|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1649811850000|2022-04-13 01:04:10|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1649811860000|2022-04-13 01:04:20|470.83|468.03|470.99|468.19|470.99|468.19|470.83|468.03|0
1649811870000|2022-04-13 01:04:30|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1649811880000|2022-04-13 01:04:40|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1649811900000|2022-04-13 01:05:00|471.24|468.44|471.15|468.35|471.24|468.44|471.15|468.35|0
1649811910000|2022-04-13 01:05:10|471.24|468.44|471.31|468.51|471.31|468.51|471.24|468.44|0
1649811930000|2022-04-13 01:05:30|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1649811940000|2022-04-13 01:05:40|471.48|468.68|471.15|468.35|471.48|468.68|471.15|468.35|0
1649811950000|2022-04-13 01:05:50|471.24|468.44|471.31|468.51|471.31|468.51|471.24|468.44|0
1649811960000|2022-04-13 01:06:00|471.15|468.35|471.24|468.44|471.24|468.44|471.15|468.35|0
1649811970000|2022-04-13 01:06:10|471.15|468.35|471.31|468.51|471.31|468.51|471.15|468.35|0
1649811980000|2022-04-13 01:06:20|471.15|468.35|471.31|468.51|471.31|468.51|471.15|468.35|0
1649812000000|2022-04-13 01:06:40|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1649812010000|2022-04-13 01:06:50|471.4|468.6|471.48|468.68|471.48|468.68|471.31|468.51|0
1649812030000|2022-04-13 01:07:10|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1649812040000|2022-04-13 01:07:20|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1649812050000|2022-04-13 01:07:30|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1649812060000|2022-04-13 01:07:40|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1649812070000|2022-04-13 01:07:50|470.75|467.95|470.66|467.86|470.75|467.95|470.66|467.86|0
1649812080000|2022-04-13 01:08:00|470.82|468.02|470.66|467.86|470.82|468.02|470.66|467.86|0
1649812090000|2022-04-13 01:08:10|470.82|468.02|471.15|468.35|471.15|468.35|470.82|468.02|0
1649812100000|2022-04-13 01:08:20|470.99|468.19|471.15|468.35|471.15|468.35|470.99|468.19|0
1649812130000|2022-04-13 01:08:50|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1649812160000|2022-04-13 01:09:20|471.15|468.35|471.31|468.51|471.31|468.51|471.15|468.35|0
1649812170000|2022-04-13 01:09:30|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1649812210000|2022-04-13 01:10:10|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1649812230000|2022-04-13 01:10:30|470.82|468.02|470.66|467.86|470.82|468.02|470.66|467.86|0
1649812240000|2022-04-13 01:10:40|470.74|467.94|470.66|467.86|470.74|467.94|470.66|467.86|0
1649812260000|2022-04-13 01:11:00|470.74|467.94|470.5|467.7|470.74|467.94|470.5|467.7|0
1649812280000|2022-04-13 01:11:20|470.33|467.53|470.66|467.86|470.66|467.86|470.33|467.53|0
1649812290000|2022-04-13 01:11:30|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1649812300000|2022-04-13 01:11:40|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1649812320000|2022-04-13 01:12:00|470.82|468.02|470.82|468.02|470.82|468.02|470.66|467.86|0
1649812330000|2022-04-13 01:12:10|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1649812340000|2022-04-13 01:12:20|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1649812350000|2022-04-13 01:12:30|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1649812360000|2022-04-13 01:12:40|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1649812370000|2022-04-13 01:12:50|470.99|468.19|470.91|468.11|470.99|468.19|470.82|468.02|0
1649812380000|2022-04-13 01:13:00|470.99|468.19|470.99|468.19|471.15|468.35|470.99|468.19|0
1649812390000|2022-04-13 01:13:10|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1649812400000|2022-04-13 01:13:20|471.15|468.35|470.98|468.18|471.15|468.35|470.98|468.18|0
1649812440000|2022-04-13 01:14:00|470.91|468.11|470.82|468.02|470.91|468.11|470.82|468.02|0
1649812450000|2022-04-13 01:14:10|470.91|468.11|470.82|468.02|470.91|468.11|470.82|468.02|0
1649812480000|2022-04-13 01:14:40|470.98|468.18|471.15|468.35|471.15|468.35|470.98|468.18|0
1649812490000|2022-04-13 01:14:50|471.07|468.27|470.98|468.18|471.07|468.27|470.98|468.18|0
1649812500000|2022-04-13 01:15:00|470.82|468.02|471.15|468.35|471.15|468.35|470.82|468.02|0
1649812510000|2022-04-13 01:15:10|470.98|468.18|471.15|468.35|471.15|468.35|470.98|468.18|0
1649812520000|2022-04-13 01:15:20|470.98|468.18|471.15|468.35|471.15|468.35|470.98|468.18|0
1649812530000|2022-04-13 01:15:30|471.31|468.51|471.15|468.35|471.31|468.51|471.15|468.35|0
1649812540000|2022-04-13 01:15:40|471.31|468.51|471.15|468.35|471.31|468.51|471.15|468.35|0
1649812560000|2022-04-13 01:16:00|470.98|468.18|471.15|468.35|471.15|468.35|470.98|468.18|0
1649812570000|2022-04-13 01:16:10|471.31|468.51|471.47|468.67|471.47|468.67|471.31|468.51|0
1649812580000|2022-04-13 01:16:20|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1649812590000|2022-04-13 01:16:30|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1649812610000|2022-04-13 01:16:50|471.23|468.43|471.39|468.59|471.39|468.59|471.23|468.43|0
1649812620000|2022-04-13 01:17:00|471.47|468.67|471.31|468.51|471.47|468.67|471.31|468.51|0
1649812640000|2022-04-13 01:17:20|471.47|468.67|471.31|468.51|471.47|468.67|471.31|468.51|0
1649812650000|2022-04-13 01:17:30|471.15|468.35|471.31|468.51|471.31|468.51|471.15|468.35|0
1649812670000|2022-04-13 01:17:50|471.47|468.67|471.31|468.51|471.47|468.67|471.31|468.51|0
1649812680000|2022-04-13 01:18:00|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1649812690000|2022-04-13 01:18:10|471.31|468.51|471.47|468.67|471.47|468.67|471.31|468.51|0
1649812710000|2022-04-13 01:18:30|471.64|468.84|471.47|468.67|471.64|468.84|471.47|468.67|0
1649812760000|2022-04-13 01:19:20|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1649812780000|2022-04-13 01:19:40|471.23|468.43|471.31|468.51|471.31|468.51|471.15|468.35|0
1649812790000|2022-04-13 01:19:50|471.23|468.43|471.31|468.51|471.31|468.51|471.15|468.35|0
1649812800000|2022-04-13 01:20:00|471.47|468.67|471.47|468.67|471.63|468.83|471.47|468.67|0
1649812810000|2022-04-13 01:20:10|471.39|468.59|471.63|468.83|471.8|469|471.39|468.59|0
1649812830000|2022-04-13 01:20:30|471.8|469|471.63|468.83|471.8|469|471.63|468.83|0
1649812840000|2022-04-13 01:20:40|471.47|468.67|471.63|468.83|471.63|468.83|471.47|468.67|0
1649812850000|2022-04-13 01:20:50|471.56|468.76|471.63|468.83|471.63|468.83|471.56|468.76|0
1649812860000|2022-04-13 01:21:00|471.31|468.51|471.63|468.83|471.63|468.83|471.31|468.51|0
1649812870000|2022-04-13 01:21:10|471.8|469|471.72|468.92|471.8|469|471.72|468.92|0
1649812880000|2022-04-13 01:21:20|471.8|469|471.63|468.83|471.8|469|471.63|468.83|0
1649812890000|2022-04-13 01:21:30|471.8|469|471.63|468.83|471.8|469|471.63|468.83|0
1649812900000|2022-04-13 01:21:40|471.8|469|471.8|469|471.8|469|471.8|469|0
1649812910000|2022-04-13 01:21:50|471.63|468.83|471.63|468.83|471.63|468.83|471.63|468.83|0
1649812920000|2022-04-13 01:22:00|471.47|468.67|471.31|468.51|471.47|468.67|471.31|468.51|0
1649812930000|2022-04-13 01:22:10|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1649812950000|2022-04-13 01:22:30|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1649812960000|2022-04-13 01:22:40|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1649812970000|2022-04-13 01:22:50|471.31|468.51|471.14|468.34|471.31|468.51|471.14|468.34|0
1649812980000|2022-04-13 01:23:00|470.98|468.18|470.66|467.86|470.98|468.18|470.66|467.86|0
1649812990000|2022-04-13 01:23:10|470.98|468.18|470.98|468.18|470.98|468.18|470.82|468.02|0
1649813000000|2022-04-13 01:23:20|470.82|468.02|470.98|468.18|470.98|468.18|470.82|468.02|0
1649813010000|2022-04-13 01:23:30|470.82|468.02|470.66|467.86|470.82|468.02|470.66|467.86|0
1649813020000|2022-04-13 01:23:40|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1649813030000|2022-04-13 01:23:50|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1649813040000|2022-04-13 01:24:00|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1649813050000|2022-04-13 01:24:10|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1649813120000|2022-04-13 01:25:20|470.9|468.1|470.98|468.18|470.98|468.18|470.9|468.1|0
1649813130000|2022-04-13 01:25:30|471.14|468.34|470.98|468.18|471.14|468.34|470.98|468.18|0
1649813150000|2022-04-13 01:25:50|471.14|468.34|471.31|468.51|471.31|468.51|471.14|468.34|0
1649813160000|2022-04-13 01:26:00|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1649813170000|2022-04-13 01:26:10|471.23|468.43|471.14|468.34|471.23|468.43|471.14|468.34|0
1649813180000|2022-04-13 01:26:20|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1649813190000|2022-04-13 01:26:30|470.82|468.02|470.82|468.02|470.9|468.1|470.82|468.02|0
1649813200000|2022-04-13 01:26:40|470.9|468.1|471.14|468.34|471.14|468.34|470.9|468.1|0
1649813210000|2022-04-13 01:26:50|471.06|468.26|471.14|468.34|471.14|468.34|471.06|468.26|0
1649813240000|2022-04-13 01:27:20|470.98|468.18|471.06|468.26|471.06|468.26|470.98|468.18|0
1649813250000|2022-04-13 01:27:30|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1649813260000|2022-04-13 01:27:40|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1649813270000|2022-04-13 01:27:50|470.98|468.18|470.98|468.18|471.14|468.34|470.98|468.18|0
1649813280000|2022-04-13 01:28:00|470.9|468.1|470.98|468.18|470.98|468.18|470.82|468.02|0
1649813290000|2022-04-13 01:28:10|471.14|468.34|470.98|468.18|471.14|468.34|470.98|468.18|0
1649813300000|2022-04-13 01:28:20|470.9|468.1|470.82|468.02|470.9|468.1|470.82|468.02|0
1649813310000|2022-04-13 01:28:30|470.9|468.1|470.82|468.02|470.9|468.1|470.82|468.02|0
1649813320000|2022-04-13 01:28:40|470.9|468.1|470.82|468.02|470.9|468.1|470.82|468.02|0
1649813340000|2022-04-13 01:29:00|470.74|467.94|470.82|468.02|470.82|468.02|470.74|467.94|0
1649813350000|2022-04-13 01:29:10|470.9|468.1|470.98|468.18|470.98|468.18|470.9|468.1|0
1649813360000|2022-04-13 01:29:20|471.06|468.26|471.14|468.34|471.14|468.34|471.06|468.26|0
1649813400000|2022-04-13 01:30:00|471.31|468.51|471.47|468.67|471.47|468.67|471.31|468.51|0
1649813410000|2022-04-13 01:30:10|471.31|468.51|471.47|468.67|471.63|468.83|471.31|468.51|0
1649813420000|2022-04-13 01:30:20|471.3|468.5|471.3|468.5|471.47|468.67|471.3|468.5|0
1649813430000|2022-04-13 01:30:30|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1649813450000|2022-04-13 01:30:50|471.23|468.43|471.47|468.67|471.47|468.67|471.23|468.43|0
1649813460000|2022-04-13 01:31:00|471.3|468.5|471.14|468.34|471.3|468.5|471.14|468.34|0
1649813470000|2022-04-13 01:31:10|471.3|468.5|471.14|468.34|471.3|468.5|471.14|468.34|0
1649813480000|2022-04-13 01:31:20|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1649813490000|2022-04-13 01:31:30|471.14|468.34|471.14|468.34|471.14|468.34|471.06|468.26|0
1649813510000|2022-04-13 01:31:50|470.98|468.18|471.14|468.34|471.14|468.34|470.98|468.18|0
1649813520000|2022-04-13 01:32:00|470.98|468.18|470.65|467.85|470.98|468.18|470.65|467.85|0
1649813530000|2022-04-13 01:32:10|470.82|468.02|470.65|467.85|470.82|468.02|470.65|467.85|0
1649813540000|2022-04-13 01:32:20|470.16|467.36|470.16|467.36|470.16|467.36|470.16|467.36|0
1649813550000|2022-04-13 01:32:30|470|467.2|470.65|467.85|470.65|467.85|470|467.2|0
1649813560000|2022-04-13 01:32:40|470.98|468.18|470.98|468.18|470.98|468.18|470.82|468.02|0
1649813570000|2022-04-13 01:32:50|471.14|468.34|471.14|468.34|471.3|468.5|471.14|468.34|0
1649813580000|2022-04-13 01:33:00|471.3|468.5|470.82|468.02|471.3|468.5|470.82|468.02|0
1649813590000|2022-04-13 01:33:10|470.98|468.18|470.82|468.02|470.98|468.18|470.82|468.02|0
1649813600000|2022-04-13 01:33:20|470.98|468.18|470.98|468.18|470.98|468.18|470.82|468.02|0
1649813610000|2022-04-13 01:33:30|471.06|468.26|471.14|468.34|471.14|468.34|470.98|468.18|0
1649813630000|2022-04-13 01:33:50|471.3|468.5|471.14|468.34|471.3|468.5|471.14|468.34|0
1649813640000|2022-04-13 01:34:00|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1649813650000|2022-04-13 01:34:10|470.81|468.01|470.98|468.18|470.98|468.18|470.81|468.01|0
1649813670000|2022-04-13 01:34:30|471.06|468.26|470.98|468.18|471.06|468.26|470.98|468.18|0
1649813680000|2022-04-13 01:34:40|471.06|468.26|470.98|468.18|471.14|468.34|470.98|468.18|0
1649813690000|2022-04-13 01:34:50|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1649813700000|2022-04-13 01:35:00|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1649813710000|2022-04-13 01:35:10|471.14|468.34|471.3|468.5|471.3|468.5|471.14|468.34|0
1649813720000|2022-04-13 01:35:20|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1649813730000|2022-04-13 01:35:30|470.98|468.18|471.06|468.26|471.14|468.34|470.98|468.18|0
1649813740000|2022-04-13 01:35:40|471.14|468.34|471.14|468.34|471.14|468.34|470.98|468.18|0
1649813750000|2022-04-13 01:35:50|471.3|468.5|471.3|468.5|471.3|468.5|471.14|468.34|0
1649813760000|2022-04-13 01:36:00|471.14|468.34|471.3|468.5|471.3|468.5|471.14|468.34|0
1649813770000|2022-04-13 01:36:10|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1649813780000|2022-04-13 01:36:20|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1649813790000|2022-04-13 01:36:30|470.98|468.18|470.98|468.18|471.14|468.34|470.98|468.18|0
1649813810000|2022-04-13 01:36:50|471.14|468.34|471.14|468.34|471.14|468.34|470.98|468.18|0
1649813820000|2022-04-13 01:37:00|470.98|468.18|471.14|468.34|471.3|468.5|470.98|468.18|0
1649813830000|2022-04-13 01:37:10|471.3|468.5|471.3|468.5|471.3|468.5|471.14|468.34|0
1649813840000|2022-04-13 01:37:20|471.14|468.34|471.3|468.5|471.3|468.5|471.14|468.34|0
1649813860000|2022-04-13 01:37:40|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1649813880000|2022-04-13 01:38:00|471.3|468.5|471.3|468.5|471.3|468.5|471.14|468.34|0
1649813890000|2022-04-13 01:38:10|471.47|468.67|471.14|468.34|471.47|468.67|471.14|468.34|0
1649813900000|2022-04-13 01:38:20|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1649813910000|2022-04-13 01:38:30|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1649813920000|2022-04-13 01:38:40|471.3|468.5|471.47|468.67|471.47|468.67|471.3|468.5|0
1649813930000|2022-04-13 01:38:50|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1649813940000|2022-04-13 01:39:00|471.3|468.5|470.98|468.18|471.3|468.5|470.98|468.18|0
1649813950000|2022-04-13 01:39:10|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1649813960000|2022-04-13 01:39:20|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1649813980000|2022-04-13 01:39:40|471.14|468.34|471.14|468.34|471.14|468.34|470.98|468.18|0
1649813990000|2022-04-13 01:39:50|470.98|468.18|471.14|468.34|471.14|468.34|470.98|468.18|0
1649814000000|2022-04-13 01:40:00|471.06|468.26|471.14|468.34|471.14|468.34|471.06|468.26|0
1649814010000|2022-04-13 01:40:10|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1649814020000|2022-04-13 01:40:20|471.14|468.34|471.22|468.42|471.3|468.5|471.14|468.34|0
1649814030000|2022-04-13 01:40:30|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1649814050000|2022-04-13 01:40:50|471.22|468.42|471.14|468.34|471.22|468.42|471.14|468.34|0
1649814060000|2022-04-13 01:41:00|470.98|468.18|470.49|467.69|470.98|468.18|470.49|467.69|0
1649814070000|2022-04-13 01:41:10|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1649814080000|2022-04-13 01:41:20|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1649814090000|2022-04-13 01:41:30|470.65|467.85|470.65|467.85|470.65|467.85|470.57|467.77|0
1649814100000|2022-04-13 01:41:40|470.49|467.69|470.57|467.77|470.57|467.77|470.49|467.69|0
1649814110000|2022-04-13 01:41:50|470.49|467.69|470.49|467.69|470.57|467.77|470.49|467.69|0
1649814120000|2022-04-13 01:42:00|470.32|467.52|470.49|467.69|470.49|467.69|470.16|467.36|0
1649814130000|2022-04-13 01:42:10|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1649814140000|2022-04-13 01:42:20|470.81|468.01|471.3|468.5|471.3|468.5|470.81|468.01|0
1649814150000|2022-04-13 01:42:30|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1649814160000|2022-04-13 01:42:40|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1649814170000|2022-04-13 01:42:50|471.22|468.42|471.22|468.42|471.3|468.5|471.14|468.34|0
1649814180000|2022-04-13 01:43:00|471.3|468.5|470.97|468.17|471.3|468.5|470.97|468.17|0
1649814190000|2022-04-13 01:43:10|470.9|468.1|470.81|468.01|470.9|468.1|470.65|467.85|0
1649814210000|2022-04-13 01:43:30|470.65|467.85|470.81|468.01|470.81|468.01|470.65|467.85|0
1649814220000|2022-04-13 01:43:40|470.65|467.85|470.65|467.85|470.73|467.93|470.65|467.85|0
1649814240000|2022-04-13 01:44:00|470.32|467.52|470.65|467.85|470.65|467.85|470.32|467.52|0
1649814250000|2022-04-13 01:44:10|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1649814260000|2022-04-13 01:44:20|470.32|467.52|470.65|467.85|470.65|467.85|470.32|467.52|0
1649814270000|2022-04-13 01:44:30|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1649814280000|2022-04-13 01:44:40|470.41|467.61|470.32|467.52|470.49|467.69|470.32|467.52|0
1649814300000|2022-04-13 01:45:00|470.16|467.36|470.16|467.36|470.16|467.36|470|467.2|0
1649814310000|2022-04-13 01:45:10|470.08|467.28|469.83|467.03|470.08|467.28|469.83|467.03|0
1649814320000|2022-04-13 01:45:20|470.16|467.36|470.16|467.36|470.16|467.36|470.08|467.28|0
1649814330000|2022-04-13 01:45:30|470|467.2|469.83|467.03|470|467.2|469.83|467.03|0
1649814350000|2022-04-13 01:45:50|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1649814360000|2022-04-13 01:46:00|469.51|466.71|469.51|466.71|469.59|466.79|469.51|466.71|0
1649814370000|2022-04-13 01:46:10|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1649814390000|2022-04-13 01:46:30|469.83|467.03|469.83|467.03|469.83|467.03|469.67|466.87|0
1649814400000|2022-04-13 01:46:40|470|467.2|470|467.2|470|467.2|470|467.2|0
1649814410000|2022-04-13 01:46:50|469.92|467.12|470|467.2|470|467.2|469.92|467.12|0
1649814430000|2022-04-13 01:47:10|470.16|467.36|470.16|467.36|470.16|467.36|470.16|467.36|0
1649814450000|2022-04-13 01:47:30|470.32|467.52|470.48|467.68|470.48|467.68|470.32|467.52|0
1649814460000|2022-04-13 01:47:40|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1649814490000|2022-04-13 01:48:10|470.48|467.68|470.48|467.68|470.48|467.68|470.41|467.61|0
1649814520000|2022-04-13 01:48:40|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1649814540000|2022-04-13 01:49:00|470.57|467.77|470.81|468.01|470.81|468.01|470.57|467.77|0
1649814550000|2022-04-13 01:49:10|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1649814560000|2022-04-13 01:49:20|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1649814570000|2022-04-13 01:49:30|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1649814580000|2022-04-13 01:49:40|471.46|468.66|471.3|468.5|471.46|468.66|471.3|468.5|0
1649814590000|2022-04-13 01:49:50|471.14|468.34|471.3|468.5|471.3|468.5|471.14|468.34|0
1649814600000|2022-04-13 01:50:00|471.14|468.34|471.3|468.5|471.3|468.5|471.14|468.34|0
1649814610000|2022-04-13 01:50:10|471.14|468.34|471.14|468.34|471.14|468.34|470.97|468.17|0
1649814620000|2022-04-13 01:50:20|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1649814640000|2022-04-13 01:50:40|470.81|468.01|470.65|467.85|470.81|468.01|470.65|467.85|0
1649814660000|2022-04-13 01:51:00|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1649814670000|2022-04-13 01:51:10|470.57|467.77|470.4|467.6|470.57|467.77|470.4|467.6|0
1649814680000|2022-04-13 01:51:20|470.32|467.52|470.48|467.68|470.48|467.68|470.32|467.52|0
1649814690000|2022-04-13 01:51:30|470.32|467.52|470.16|467.36|470.32|467.52|470.16|467.36|0
1649814700000|2022-04-13 01:51:40|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1649814710000|2022-04-13 01:51:50|470.16|467.36|469.99|467.19|470.16|467.36|469.99|467.19|0
1649814720000|2022-04-13 01:52:00|470.16|467.36|470.16|467.36|470.16|467.36|470.08|467.28|0
1649814750000|2022-04-13 01:52:30|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1649814760000|2022-04-13 01:52:40|470.48|467.68|470.32|467.52|470.48|467.68|470.32|467.52|0
1649814770000|2022-04-13 01:52:50|470.4|467.6|470.48|467.68|470.48|467.68|470.32|467.52|0
1649814780000|2022-04-13 01:53:00|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1649814800000|2022-04-13 01:53:20|470.48|467.68|470.4|467.6|470.48|467.68|470.4|467.6|0
1649814810000|2022-04-13 01:53:30|470.48|467.68|470.16|467.36|470.48|467.68|470.16|467.36|0
1649814820000|2022-04-13 01:53:40|469.99|467.19|470.16|467.36|470.16|467.36|469.99|467.19|0
1649814830000|2022-04-13 01:53:50|470.32|467.52|470.16|467.36|470.32|467.52|470.16|467.36|0
1649814850000|2022-04-13 01:54:10|470.32|467.52|470.32|467.52|470.32|467.52|470.16|467.36|0
1649814870000|2022-04-13 01:54:30|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1649814890000|2022-04-13 01:54:50|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1649814900000|2022-04-13 01:55:00|470.48|467.68|470.64|467.84|470.64|467.84|470.48|467.68|0
1649814910000|2022-04-13 01:55:10|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1649814920000|2022-04-13 01:55:20|470.64|467.84|470.81|468.01|470.81|468.01|470.64|467.84|0
1649814930000|2022-04-13 01:55:30|470.73|467.93|470.73|467.93|470.73|467.93|470.73|467.93|0
1649814940000|2022-04-13 01:55:40|470.81|468.01|470.81|468.01|470.81|468.01|470.73|467.93|0
1649814950000|2022-04-13 01:55:50|470.73|467.93|470.73|467.93|470.73|467.93|470.73|467.93|0
1649814960000|2022-04-13 01:56:00|470.64|467.84|470.48|467.68|470.64|467.84|470.48|467.68|0
1649814970000|2022-04-13 01:56:10|470.32|467.52|470.24|467.44|470.32|467.52|470.16|467.36|0
1649814980000|2022-04-13 01:56:20|470.32|467.52|470.16|467.36|470.32|467.52|470.16|467.36|0
1649814990000|2022-04-13 01:56:30|470.32|467.52|470.16|467.36|470.32|467.52|470.16|467.36|0
1649815000000|2022-04-13 01:56:40|469.83|467.03|469.67|466.87|469.83|467.03|469.67|466.87|0
1649815010000|2022-04-13 01:56:50|469.83|467.03|469.99|467.19|470.16|467.36|469.83|467.03|0
1649815020000|2022-04-13 01:57:00|470.08|467.28|470.16|467.36|470.16|467.36|470.08|467.28|0
1649815040000|2022-04-13 01:57:20|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1649815050000|2022-04-13 01:57:30|470.16|467.36|470.16|467.36|470.16|467.36|469.99|467.19|0
1649815060000|2022-04-13 01:57:40|469.99|467.19|470.48|467.68|470.48|467.68|469.99|467.19|0
1649815080000|2022-04-13 01:58:00|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1649815090000|2022-04-13 01:58:10|470.48|467.68|470.64|467.84|470.64|467.84|470.48|467.68|0
1649815100000|2022-04-13 01:58:20|470.89|468.09|470.48|467.68|470.89|468.09|470.48|467.68|0
1649815110000|2022-04-13 01:58:30|470.64|467.84|470.64|467.84|470.64|467.84|470.48|467.68|0
1649815140000|2022-04-13 01:59:00|470.57|467.77|470.56|467.76|470.64|467.84|470.56|467.76|0
1649815150000|2022-04-13 01:59:10|470.48|467.68|470.64|467.84|470.64|467.84|470.48|467.68|0
1649815160000|2022-04-13 01:59:20|470.48|467.68|470.64|467.84|470.64|467.84|470.48|467.68|0
1649815170000|2022-04-13 01:59:30|470.81|468.01|470.64|467.84|470.81|468.01|470.64|467.84|0
1649815180000|2022-04-13 01:59:40|470.81|468.01|470.64|467.84|470.81|468.01|470.64|467.84|0
1649815190000|2022-04-13 01:59:50|470.81|468.01|470.64|467.84|470.81|468.01|470.64|467.84|0
1649815200000|2022-04-13 02:00:00|470.48|467.68|470.48|467.68|470.64|467.84|470.48|467.68|0
1649815210000|2022-04-13 02:00:10|470.64|467.84|470.81|468.01|470.81|468.01|470.64|467.84|0
1649815220000|2022-04-13 02:00:20|470.97|468.17|470.89|468.09|470.97|468.17|470.89|468.09|0
1649815230000|2022-04-13 02:00:30|470.97|468.17|470.97|468.17|470.97|468.17|470.81|468.01|0
1649815240000|2022-04-13 02:00:40|470.81|468.01|470.97|468.17|471.13|468.33|470.81|468.01|0
1649815250000|2022-04-13 02:00:50|470.89|468.09|470.97|468.17|470.97|468.17|470.81|468.01|0
1649815260000|2022-04-13 02:01:00|470.81|468.01|470.48|467.68|470.81|468.01|470.48|467.68|0
1649815270000|2022-04-13 02:01:10|470.64|467.84|470.48|467.68|470.64|467.84|470.48|467.68|0
1649815280000|2022-04-13 02:01:20|470.4|467.6|470.48|467.68|470.64|467.84|470.4|467.6|0
1649815290000|2022-04-13 02:01:30|470.56|467.76|470.48|467.68|470.56|467.76|470.48|467.68|0
1649815300000|2022-04-13 02:01:40|470.64|467.84|470.48|467.68|470.64|467.84|470.48|467.68|0
1649815310000|2022-04-13 02:01:50|470.64|467.84|470.48|467.68|470.64|467.84|470.48|467.68|0
1649815320000|2022-04-13 02:02:00|470.56|467.76|470.48|467.68|470.56|467.76|470.48|467.68|0
1649815340000|2022-04-13 02:02:20|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1649815370000|2022-04-13 02:02:50|470.15|467.35|470.15|467.35|470.15|467.35|469.99|467.19|0
1649815380000|2022-04-13 02:03:00|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1649815390000|2022-04-13 02:03:10|470.4|467.6|470.48|467.68|470.48|467.68|470.4|467.6|0
1649815400000|2022-04-13 02:03:20|470.32|467.52|470.48|467.68|470.48|467.68|470.32|467.52|0
1649815420000|2022-04-13 02:03:40|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1649815430000|2022-04-13 02:03:50|470.56|467.76|470.48|467.68|470.64|467.84|470.48|467.68|0
1649815440000|2022-04-13 02:04:00|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1649815450000|2022-04-13 02:04:10|470.8|468|470.64|467.84|470.8|468|470.64|467.84|0
1649815460000|2022-04-13 02:04:20|470.8|468|470.8|468|470.8|468|470.8|468|0
1649815470000|2022-04-13 02:04:30|470.73|467.93|470.73|467.93|470.73|467.93|470.73|467.93|0
1649815480000|2022-04-13 02:04:40|470.64|467.84|470.64|467.84|470.73|467.93|470.64|467.84|0
1649815490000|2022-04-13 02:04:50|470.8|468|470.8|468|470.8|468|470.8|468|0
1649815500000|2022-04-13 02:05:00|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1649815510000|2022-04-13 02:05:10|470.8|468|470.8|468|470.8|468|470.8|468|0
1649815530000|2022-04-13 02:05:30|470.64|467.84|470.8|468|470.8|468|470.64|467.84|0
1649815540000|2022-04-13 02:05:40|470.64|467.84|470.64|467.84|470.73|467.93|470.64|467.84|0
1649815550000|2022-04-13 02:05:50|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1649815560000|2022-04-13 02:06:00|470.56|467.76|470.56|467.76|470.56|467.76|470.56|467.76|0
1649815570000|2022-04-13 02:06:10|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1649815580000|2022-04-13 02:06:20|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1649815590000|2022-04-13 02:06:30|470.48|467.68|469.99|467.19|470.48|467.68|469.99|467.19|0
1649815620000|2022-04-13 02:07:00|470.15|467.35|469.83|467.03|470.15|467.35|469.83|467.03|0
1649815640000|2022-04-13 02:07:20|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1649815650000|2022-04-13 02:07:30|469.59|466.79|469.83|467.03|469.83|467.03|469.5|466.7|0
1649815660000|2022-04-13 02:07:40|469.75|466.95|469.75|466.95|469.75|466.95|469.75|466.95|0
1649815670000|2022-04-13 02:07:50|469.66|466.86|469.5|466.7|469.66|466.86|469.5|466.7|0
1649815680000|2022-04-13 02:08:00|469.34|466.54|469.75|466.95|469.83|467.03|469.34|466.54|0
1649815690000|2022-04-13 02:08:10|469.83|467.03|469.66|466.86|469.83|467.03|469.66|466.86|0
1649815700000|2022-04-13 02:08:20|469.83|467.03|469.66|466.86|469.83|467.03|469.66|466.86|0
1649815710000|2022-04-13 02:08:30|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1649815720000|2022-04-13 02:08:40|469.75|466.95|469.83|467.03|469.83|467.03|469.75|466.95|0
1649815740000|2022-04-13 02:09:00|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649815750000|2022-04-13 02:09:10|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1649815760000|2022-04-13 02:09:20|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649815770000|2022-04-13 02:09:30|469.5|466.7|469.5|466.7|469.58|466.78|469.5|466.7|0
1649815780000|2022-04-13 02:09:40|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649815800000|2022-04-13 02:10:00|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1649815810000|2022-04-13 02:10:10|469.99|467.19|469.99|467.19|470.15|467.35|469.99|467.19|0
1649815860000|2022-04-13 02:11:00|469.91|467.11|469.83|467.03|469.91|467.11|469.83|467.03|0
1649815870000|2022-04-13 02:11:10|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1649815890000|2022-04-13 02:11:30|469.91|467.11|469.82|467.02|469.91|467.11|469.82|467.02|0
1649815900000|2022-04-13 02:11:40|469.99|467.19|469.82|467.02|469.99|467.19|469.82|467.02|0
1649815910000|2022-04-13 02:11:50|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649815920000|2022-04-13 02:12:00|469.5|466.7|469.66|466.86|469.66|466.86|469.5|466.7|0
1649815930000|2022-04-13 02:12:10|469.82|467.02|469.82|467.02|469.82|467.02|469.75|466.95|0
1649815960000|2022-04-13 02:12:40|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1649815970000|2022-04-13 02:12:50|470.15|467.35|469.99|467.19|470.15|467.35|469.99|467.19|0
1649815980000|2022-04-13 02:13:00|469.82|467.02|469.99|467.19|469.99|467.19|469.82|467.02|0
1649815990000|2022-04-13 02:13:10|470.07|467.27|469.99|467.19|470.07|467.27|469.99|467.19|0
1649816000000|2022-04-13 02:13:20|469.82|467.02|469.66|466.86|469.82|467.02|469.66|466.86|0
1649816020000|2022-04-13 02:13:40|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1649816030000|2022-04-13 02:13:50|469.66|466.86|469.75|466.95|469.82|467.02|469.66|466.86|0
1649816040000|2022-04-13 02:14:00|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649816050000|2022-04-13 02:14:10|469.5|466.7|469.66|466.86|469.66|466.86|469.5|466.7|0
1649816080000|2022-04-13 02:14:40|469.34|466.54|469.66|466.86|469.66|466.86|469.34|466.54|0
1649816100000|2022-04-13 02:15:00|469.5|466.7|469.34|466.54|469.5|466.7|469.34|466.54|0
1649816110000|2022-04-13 02:15:10|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649816120000|2022-04-13 02:15:20|469.82|467.02|469.66|466.86|469.82|467.02|469.66|466.86|0
1649816130000|2022-04-13 02:15:30|469.82|467.02|469.75|466.95|469.82|467.02|469.75|466.95|0
1649816140000|2022-04-13 02:15:40|469.82|467.02|469.82|467.02|469.99|467.19|469.82|467.02|0
1649816160000|2022-04-13 02:16:00|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1649816170000|2022-04-13 02:16:10|469.82|467.02|469.99|467.19|469.99|467.19|469.82|467.02|0
1649816190000|2022-04-13 02:16:30|469.82|467.02|469.99|467.19|469.99|467.19|469.82|467.02|0
1649816200000|2022-04-13 02:16:40|469.82|467.02|469.82|467.02|469.91|467.11|469.82|467.02|0
1649816210000|2022-04-13 02:16:50|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1649816230000|2022-04-13 02:17:10|469.91|467.11|469.91|467.11|469.91|467.11|469.91|467.11|0
1649816240000|2022-04-13 02:17:20|469.82|467.02|469.91|467.11|469.91|467.11|469.82|467.02|0
1649816250000|2022-04-13 02:17:30|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1649816260000|2022-04-13 02:17:40|469.91|467.11|469.99|467.19|469.99|467.19|469.91|467.11|0
1649816280000|2022-04-13 02:18:00|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1649816320000|2022-04-13 02:18:40|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1649816330000|2022-04-13 02:18:50|469.91|467.11|469.91|467.11|469.99|467.19|469.91|467.11|0
1649816340000|2022-04-13 02:19:00|469.82|467.02|469.91|467.11|469.98|467.18|469.82|467.02|0
1649816350000|2022-04-13 02:19:10|469.98|467.18|469.82|467.02|469.98|467.18|469.82|467.02|0
1649816360000|2022-04-13 02:19:20|469.91|467.11|469.66|466.86|469.91|467.11|469.66|466.86|0
1649816370000|2022-04-13 02:19:30|469.82|467.02|469.74|466.94|469.82|467.02|469.74|466.94|0
1649816380000|2022-04-13 02:19:40|469.82|467.02|469.74|466.94|469.82|467.02|469.74|466.94|0
1649816390000|2022-04-13 02:19:50|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649816400000|2022-04-13 02:20:00|469.82|467.02|469.66|466.86|469.82|467.02|469.66|466.86|0
1649816410000|2022-04-13 02:20:10|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1649816420000|2022-04-13 02:20:20|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1649816450000|2022-04-13 02:20:50|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1649816460000|2022-04-13 02:21:00|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1649816470000|2022-04-13 02:21:10|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1649816480000|2022-04-13 02:21:20|469.17|466.37|469.33|466.53|469.33|466.53|469.17|466.37|0
1649816490000|2022-04-13 02:21:30|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1649816500000|2022-04-13 02:21:40|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1649816510000|2022-04-13 02:21:50|469.17|466.37|469.17|466.37|469.17|466.37|469.01|466.21|0
1649816520000|2022-04-13 02:22:00|469.01|466.21|469.01|466.21|469.17|466.37|469.01|466.21|0
1649816530000|2022-04-13 02:22:10|469.17|466.37|469.17|466.37|469.17|466.37|469.01|466.21|0
1649816550000|2022-04-13 02:22:30|469.01|466.21|469.17|466.37|469.17|466.37|469.01|466.21|0
1649816560000|2022-04-13 02:22:40|469.01|466.21|468.85|466.05|469.01|466.21|468.85|466.05|0
1649816580000|2022-04-13 02:23:00|469.01|466.21|469.33|466.53|469.33|466.53|469.01|466.21|0
1649816590000|2022-04-13 02:23:10|469.5|466.7|469.5|466.7|469.5|466.7|469.33|466.53|0
1649816600000|2022-04-13 02:23:20|469.42|466.62|469.33|466.53|469.42|466.62|469.33|466.53|0
1649816610000|2022-04-13 02:23:30|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1649816620000|2022-04-13 02:23:40|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1649816630000|2022-04-13 02:23:50|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1649816640000|2022-04-13 02:24:00|469.33|466.53|469.5|466.7|469.5|466.7|469.33|466.53|0
1649816660000|2022-04-13 02:24:20|469.42|466.62|469.5|466.7|469.5|466.7|469.42|466.62|0
1649816670000|2022-04-13 02:24:30|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1649816680000|2022-04-13 02:24:40|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649816690000|2022-04-13 02:24:50|469.49|466.69|469.33|466.53|469.49|466.69|469.33|466.53|0
1649816700000|2022-04-13 02:25:00|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1649816710000|2022-04-13 02:25:10|469.33|466.53|469.49|466.69|469.49|466.69|469.33|466.53|0
1649816720000|2022-04-13 02:25:20|469.42|466.62|469.49|466.69|469.49|466.69|469.33|466.53|0
1649816740000|2022-04-13 02:25:40|469.66|466.86|469.49|466.69|469.66|466.86|469.49|466.69|0
1649816750000|2022-04-13 02:25:50|469.58|466.78|469.66|466.86|469.66|466.86|469.49|466.69|0
1649816770000|2022-04-13 02:26:10|469.49|466.69|469.33|466.53|469.49|466.69|469.33|466.53|0
1649816780000|2022-04-13 02:26:20|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1649816790000|2022-04-13 02:26:30|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1649816800000|2022-04-13 02:26:40|469.49|466.69|469.66|466.86|469.66|466.86|469.49|466.69|0
1649816820000|2022-04-13 02:27:00|469.74|466.94|469.66|466.86|469.74|466.94|469.66|466.86|0
1649816840000|2022-04-13 02:27:20|469.82|467.02|469.66|466.86|469.82|467.02|469.66|466.86|0
1649816860000|2022-04-13 02:27:40|469.58|466.78|469.49|466.69|469.58|466.78|469.49|466.69|0
1649816870000|2022-04-13 02:27:50|469.33|466.53|469.33|466.53|469.49|466.69|469.33|466.53|0
1649816880000|2022-04-13 02:28:00|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1649816890000|2022-04-13 02:28:10|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1649816910000|2022-04-13 02:28:30|469.17|466.37|469.17|466.37|469.17|466.37|469.01|466.21|0
1649816940000|2022-04-13 02:29:00|469.09|466.29|469.09|466.29|469.17|466.37|469.01|466.21|0
1649816950000|2022-04-13 02:29:10|469.01|466.21|469.01|466.21|469.09|466.29|469.01|466.21|0
1649816960000|2022-04-13 02:29:20|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1649816970000|2022-04-13 02:29:30|469.33|466.53|469.25|466.45|469.33|466.53|469.25|466.45|0
1649816980000|2022-04-13 02:29:40|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1649816990000|2022-04-13 02:29:50|469.42|466.62|469.33|466.53|469.42|466.62|469.33|466.53|0
1649817000000|2022-04-13 02:30:00|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1649817010000|2022-04-13 02:30:10|469.33|466.53|469.17|466.37|469.33|466.53|469.17|466.37|0
1649817040000|2022-04-13 02:30:40|469.25|466.45|469.17|466.37|469.25|466.45|469.17|466.37|0
1649817060000|2022-04-13 02:31:00|469|466.2|469|466.2|469|466.2|469|466.2|0
1649817070000|2022-04-13 02:31:10|469.17|466.37|469.09|466.29|469.17|466.37|469.09|466.29|0
1649817080000|2022-04-13 02:31:20|469|466.2|469|466.2|469|466.2|469|466.2|0
1649817090000|2022-04-13 02:31:30|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1649817100000|2022-04-13 02:31:40|469|466.2|469.17|466.37|469.17|466.37|469|466.2|0
1649817110000|2022-04-13 02:31:50|469|466.2|469|466.2|469|466.2|469|466.2|0
1649817130000|2022-04-13 02:32:10|468.84|466.04|468.84|466.04|468.84|466.04|468.68|465.88|0
1649817160000|2022-04-13 02:32:40|469|466.2|468.68|465.88|469|466.2|468.68|465.88|0
1649817180000|2022-04-13 02:33:00|468.52|465.72|468.35|465.55|468.52|465.72|468.35|465.55|0
1649817230000|2022-04-13 02:33:50|468.52|465.72|468.68|465.88|468.68|465.88|468.52|465.72|0
1649817240000|2022-04-13 02:34:00|468.84|466.04|468.68|465.88|468.84|466.04|468.68|465.88|0
1649817250000|2022-04-13 02:34:10|468.52|465.72|468.52|465.72|468.52|465.72|468.52|465.72|0
1649817260000|2022-04-13 02:34:20|468.6|465.8|468.6|465.8|468.6|465.8|468.6|465.8|0
1649817270000|2022-04-13 02:34:30|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1649817280000|2022-04-13 02:34:40|468.52|465.72|468.52|465.72|468.68|465.88|468.52|465.72|0
1649817330000|2022-04-13 02:35:30|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1649817340000|2022-04-13 02:35:40|468.6|465.8|468.68|465.88|468.68|465.88|468.6|465.8|0
1649817370000|2022-04-13 02:36:10|468.52|465.72|468.52|465.72|468.52|465.72|468.52|465.72|0
1649817390000|2022-04-13 02:36:30|468.35|465.55|468.19|465.39|468.35|465.55|468.19|465.39|0
1649817430000|2022-04-13 02:37:10|468.35|465.55|468.35|465.55|468.35|465.55|468.35|465.55|0
1649817440000|2022-04-13 02:37:20|468.19|465.39|468.19|465.39|468.19|465.39|468.19|465.39|0
1649817460000|2022-04-13 02:37:40|468.35|465.55|468.35|465.55|468.35|465.55|468.35|465.55|0
1649817470000|2022-04-13 02:37:50|468.52|465.72|468.52|465.72|468.68|465.88|468.52|465.72|0
1649817480000|2022-04-13 02:38:00|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1649817530000|2022-04-13 02:38:50|468.84|466.04|469|466.2|469|466.2|468.84|466.04|0
1649817550000|2022-04-13 02:39:10|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1649817570000|2022-04-13 02:39:30|469|466.2|469.09|466.29|469.09|466.29|469|466.2|0
1649817580000|2022-04-13 02:39:40|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1649817610000|2022-04-13 02:40:10|469|466.2|469|466.2|469|466.2|469|466.2|0
1649817620000|2022-04-13 02:40:20|469.16|466.36|469|466.2|469.16|466.36|469|466.2|0
1649817630000|2022-04-13 02:40:30|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1649817650000|2022-04-13 02:40:50|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1649817670000|2022-04-13 02:41:10|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1649817680000|2022-04-13 02:41:20|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1649817690000|2022-04-13 02:41:30|469.65|466.85|469.49|466.69|469.65|466.85|469.49|466.69|0
1649817700000|2022-04-13 02:41:40|469.33|466.53|469.65|466.85|469.65|466.85|469.33|466.53|0
1649817710000|2022-04-13 02:41:50|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1649817730000|2022-04-13 02:42:10|469.57|466.77|469.65|466.85|469.65|466.85|469.49|466.69|0
1649817740000|2022-04-13 02:42:20|469.49|466.69|469.65|466.85|469.65|466.85|469.49|466.69|0
1649817750000|2022-04-13 02:42:30|469.81|467.01|469.81|467.01|469.81|467.01|469.81|467.01|0
1649817770000|2022-04-13 02:42:50|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1649817800000|2022-04-13 02:43:20|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1649817820000|2022-04-13 02:43:40|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1649817850000|2022-04-13 02:44:10|470.14|467.34|469.98|467.18|470.14|467.34|469.98|467.18|0
1649817860000|2022-04-13 02:44:20|470.14|467.34|469.98|467.18|470.14|467.34|469.98|467.18|0
1649817870000|2022-04-13 02:44:30|469.81|467.01|469.98|467.18|469.98|467.18|469.81|467.01|0
1649817880000|2022-04-13 02:44:40|469.9|467.1|469.98|467.18|469.98|467.18|469.9|467.1|0
1649817900000|2022-04-13 02:45:00|469.81|467.01|469.98|467.18|469.98|467.18|469.81|467.01|0
1649817910000|2022-04-13 02:45:10|469.9|467.1|469.98|467.18|469.98|467.18|469.9|467.1|0
1649817930000|2022-04-13 02:45:30|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1649817940000|2022-04-13 02:45:40|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1649817950000|2022-04-13 02:45:50|470.14|467.34|470.14|467.34|470.14|467.34|470.06|467.26|0
1649818010000|2022-04-13 02:46:50|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1649818050000|2022-04-13 02:47:30|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1649818060000|2022-04-13 02:47:40|469.81|467.01|469.81|467.01|469.81|467.01|469.81|467.01|0
1649818100000|2022-04-13 02:48:20|469.65|466.85|469.65|466.85|469.65|466.85|469.65|466.85|0
1649818110000|2022-04-13 02:48:30|469.73|466.93|469.65|466.85|469.73|466.93|469.65|466.85|0
1649818120000|2022-04-13 02:48:40|469.73|466.93|469.81|467.01|469.81|467.01|469.65|466.85|0
1649818130000|2022-04-13 02:48:50|469.73|466.93|469.81|467.01|469.81|467.01|469.73|466.93|0
1649818150000|2022-04-13 02:49:10|469.65|466.85|469.65|466.85|469.65|466.85|469.65|466.85|0
1649818160000|2022-04-13 02:49:20|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1649818190000|2022-04-13 02:49:50|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1649818210000|2022-04-13 02:50:10|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1649818240000|2022-04-13 02:50:40|469|466.2|469.16|466.36|469.16|466.36|469|466.2|0
1649818250000|2022-04-13 02:50:50|469.08|466.28|469.08|466.28|469.08|466.28|469|466.2|0
1649818260000|2022-04-13 02:51:00|469|466.2|469.16|466.36|469.16|466.36|469|466.2|0
1649818270000|2022-04-13 02:51:10|469.25|466.45|469.16|466.36|469.25|466.45|469.16|466.36|0
1649818330000|2022-04-13 02:52:10|469|466.2|469|466.2|469|466.2|469|466.2|0
1649818350000|2022-04-13 02:52:30|469.08|466.28|469|466.2|469.08|466.28|469|466.2|0
1649818360000|2022-04-13 02:52:40|469.08|466.28|469.16|466.36|469.16|466.36|469.08|466.28|0
1649818370000|2022-04-13 02:52:50|469.08|466.28|469.16|466.36|469.16|466.36|469.08|466.28|0
1649818380000|2022-04-13 02:53:00|469.32|466.52|469.49|466.69|469.49|466.69|469.32|466.52|0
1649818390000|2022-04-13 02:53:10|469.48|466.68|469.32|466.52|469.48|466.68|469.32|466.52|0
1649818400000|2022-04-13 02:53:20|469.41|466.61|469.32|466.52|469.41|466.61|469.32|466.52|0
1649818430000|2022-04-13 02:53:50|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1649818450000|2022-04-13 02:54:10|469|466.2|469|466.2|469|466.2|469|466.2|0
1649818460000|2022-04-13 02:54:20|468.83|466.03|468.92|466.12|469|466.2|468.83|466.03|0
1649818470000|2022-04-13 02:54:30|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1649818480000|2022-04-13 02:54:40|468.67|465.87|468.67|465.87|468.67|465.87|468.67|465.87|0
1649818490000|2022-04-13 02:54:50|468.76|465.96|468.83|466.03|468.83|466.03|468.76|465.96|0
1649818500000|2022-04-13 02:55:00|468.76|465.96|468.83|466.03|468.83|466.03|468.76|465.96|0
1649818520000|2022-04-13 02:55:20|468.67|465.87|468.67|465.87|468.83|466.03|468.67|465.87|0
1649818540000|2022-04-13 02:55:40|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1649818560000|2022-04-13 02:56:00|468.83|466.03|468.67|465.87|468.83|466.03|468.67|465.87|0
1649818570000|2022-04-13 02:56:10|468.76|465.96|468.83|466.03|468.83|466.03|468.67|465.87|0
1649818600000|2022-04-13 02:56:40|469|466.2|469|466.2|469|466.2|469|466.2|0
1649818610000|2022-04-13 02:56:50|469.16|466.36|469|466.2|469.16|466.36|469|466.2|0
1649818620000|2022-04-13 02:57:00|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1649818630000|2022-04-13 02:57:10|469|466.2|469|466.2|469|466.2|469|466.2|0
1649818640000|2022-04-13 02:57:20|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1649818650000|2022-04-13 02:57:30|469.24|466.44|469.32|466.52|469.32|466.52|469.24|466.44|0
1649818660000|2022-04-13 02:57:40|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1649818680000|2022-04-13 02:58:00|469.24|466.44|469.24|466.44|469.24|466.44|469.24|466.44|0
1649818690000|2022-04-13 02:58:10|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1649818750000|2022-04-13 02:59:10|469.24|466.44|469.32|466.52|469.32|466.52|469.24|466.44|0
1649818770000|2022-04-13 02:59:30|469.48|466.68|469.48|466.68|469.48|466.68|469.4|466.6|0
1649818780000|2022-04-13 02:59:40|469.4|466.6|469.4|466.6|469.4|466.6|469.4|466.6|0
1649818790000|2022-04-13 02:59:50|469.48|466.68|469.32|466.52|469.48|466.68|469.32|466.52|0
1649818800000|2022-04-13 03:00:00|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1649818820000|2022-04-13 03:00:20|468.99|466.19|469.16|466.36|469.16|466.36|468.99|466.19|0
1649818840000|2022-04-13 03:00:40|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1649818850000|2022-04-13 03:00:50|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1649818870000|2022-04-13 03:01:10|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1649818880000|2022-04-13 03:01:20|469.16|466.36|468.99|466.19|469.16|466.36|468.99|466.19|0
1649818910000|2022-04-13 03:01:50|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1649818930000|2022-04-13 03:02:10|468.67|465.87|468.67|465.87|468.75|465.95|468.67|465.87|0
1649818950000|2022-04-13 03:02:30|468.59|465.79|468.34|465.54|468.59|465.79|468.34|465.54|0
1649818970000|2022-04-13 03:02:50|468.43|465.63|468.34|465.54|468.51|465.71|468.34|465.54|0
1649818980000|2022-04-13 03:03:00|468.43|465.63|468.51|465.71|468.51|465.71|468.43|465.63|0
1649818990000|2022-04-13 03:03:10|468.34|465.54|468.51|465.71|468.51|465.71|468.34|465.54|0
1649819000000|2022-04-13 03:03:20|468.34|465.54|468.43|465.63|468.51|465.71|468.34|465.54|0
1649819010000|2022-04-13 03:03:30|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1649819040000|2022-04-13 03:04:00|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649819060000|2022-04-13 03:04:20|468.34|465.54|468.02|465.22|468.34|465.54|468.02|465.22|0
1649819080000|2022-04-13 03:04:40|467.86|465.06|467.86|465.06|467.86|465.06|467.86|465.06|0
1649819090000|2022-04-13 03:04:50|468.02|465.22|468.02|465.22|468.02|465.22|468.02|465.22|0
1649819100000|2022-04-13 03:05:00|468.18|465.38|468.02|465.22|468.18|465.38|468.02|465.22|0
1649819120000|2022-04-13 03:05:20|467.86|465.06|467.86|465.06|467.86|465.06|467.86|465.06|0
1649819130000|2022-04-13 03:05:30|467.04|464.24|467.04|464.24|467.04|464.24|467.04|464.24|0
1649819150000|2022-04-13 03:05:50|467.21|464.41|467.04|464.24|467.21|464.41|467.04|464.24|0
1649819160000|2022-04-13 03:06:00|467.21|464.41|467.04|464.24|467.21|464.41|467.04|464.24|0
1649819170000|2022-04-13 03:06:10|467.13|464.33|467.21|464.41|467.21|464.41|467.13|464.33|0
1649819180000|2022-04-13 03:06:20|467.37|464.57|467.29|464.49|467.37|464.57|467.21|464.41|0
1649819190000|2022-04-13 03:06:30|467.37|464.57|467.37|464.57|467.37|464.57|467.37|464.57|0
1649819200000|2022-04-13 03:06:40|467.53|464.73|467.53|464.73|467.62|464.82|467.53|464.73|0
1649819210000|2022-04-13 03:06:50|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1649819220000|2022-04-13 03:07:00|467.86|465.06|468.02|465.22|468.02|465.22|467.86|465.06|0
1649819230000|2022-04-13 03:07:10|468.18|465.38|468.02|465.22|468.18|465.38|468.02|465.22|0
1649819270000|2022-04-13 03:07:50|468.1|465.3|468.18|465.38|468.18|465.38|468.02|465.22|0
1649819280000|2022-04-13 03:08:00|468.02|465.22|468.18|465.38|468.18|465.38|468.02|465.22|0
1649819290000|2022-04-13 03:08:10|468.02|465.22|468.02|465.22|468.02|465.22|468.02|465.22|0
1649819300000|2022-04-13 03:08:20|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649819330000|2022-04-13 03:08:50|468.34|465.54|468.18|465.38|468.34|465.54|468.18|465.38|0
1649819340000|2022-04-13 03:09:00|468.34|465.54|468.34|465.54|468.5|465.7|468.34|465.54|0
1649819350000|2022-04-13 03:09:10|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649819360000|2022-04-13 03:09:20|468.26|465.46|468.34|465.54|468.34|465.54|468.26|465.46|0
1649819370000|2022-04-13 03:09:30|468.18|465.38|468.34|465.54|468.34|465.54|468.18|465.38|0
1649819380000|2022-04-13 03:09:40|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649819390000|2022-04-13 03:09:50|468.34|465.54|468.34|465.54|468.5|465.7|468.18|465.38|0
1649819400000|2022-04-13 03:10:00|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649819410000|2022-04-13 03:10:10|468.02|465.22|468.18|465.38|468.18|465.38|468.02|465.22|0
1649819430000|2022-04-13 03:10:30|468.1|465.3|468.34|465.54|468.34|465.54|468.1|465.3|0
1649819440000|2022-04-13 03:10:40|468.18|465.38|468.34|465.54|468.34|465.54|468.18|465.38|0
1649819450000|2022-04-13 03:10:50|468.26|465.46|468.5|465.7|468.5|465.7|468.26|465.46|0
1649819460000|2022-04-13 03:11:00|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1649819470000|2022-04-13 03:11:10|468.5|465.7|468.34|465.54|468.5|465.7|468.34|465.54|0
1649819480000|2022-04-13 03:11:20|468.43|465.63|468.34|465.54|468.43|465.63|468.34|465.54|0
1649819500000|2022-04-13 03:11:40|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1649819530000|2022-04-13 03:12:10|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1649819580000|2022-04-13 03:13:00|468.18|465.38|468.34|465.54|468.34|465.54|468.18|465.38|0
1649819590000|2022-04-13 03:13:10|466.99|464.19|466.99|464.19|466.99|464.19|466.83|464.03|0
1649819600000|2022-04-13 03:13:20|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1649819610000|2022-04-13 03:13:30|466.66|463.86|466.66|463.86|466.83|464.03|466.66|463.86|0
1649819630000|2022-04-13 03:13:50|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1649819640000|2022-04-13 03:14:00|466.66|463.86|466.75|463.95|466.75|463.95|466.66|463.86|0
1649819650000|2022-04-13 03:14:10|466.66|463.86|466.66|463.86|466.66|463.86|466.66|463.86|0
1649819660000|2022-04-13 03:14:20|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1649819670000|2022-04-13 03:14:30|466.66|463.86|466.66|463.86|466.66|463.86|466.66|463.86|0
1649819680000|2022-04-13 03:14:40|468.02|465.22|468.18|465.38|468.18|465.38|468.02|465.22|0
1649819690000|2022-04-13 03:14:50|468.1|465.3|468.01|465.21|468.1|465.3|468.01|465.21|0
1649819720000|2022-04-13 03:15:20|468.18|465.38|468.01|465.21|468.18|465.38|468.01|465.21|0
1649819730000|2022-04-13 03:15:30|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649819740000|2022-04-13 03:15:40|468.34|465.54|468.18|465.38|468.34|465.54|468.18|465.38|0
1649819760000|2022-04-13 03:16:00|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1649819770000|2022-04-13 03:16:10|468.1|465.3|468.1|465.3|468.1|465.3|468.1|465.3|0
1649819780000|2022-04-13 03:16:20|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649819800000|2022-04-13 03:16:40|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1649819830000|2022-04-13 03:17:10|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649819840000|2022-04-13 03:17:20|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1649819850000|2022-04-13 03:17:30|468.18|465.38|468.01|465.21|468.18|465.38|468.01|465.21|0
1649819860000|2022-04-13 03:17:40|468.1|465.3|468.1|465.3|468.18|465.38|468.1|465.3|0
1649819870000|2022-04-13 03:17:50|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1649819890000|2022-04-13 03:18:10|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1649819900000|2022-04-13 03:18:20|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1649819910000|2022-04-13 03:18:30|468.18|465.38|468.01|465.21|468.18|465.38|468.01|465.21|0
1649819930000|2022-04-13 03:18:50|468.1|465.3|468.01|465.21|468.1|465.3|468.01|465.21|0
1649819970000|2022-04-13 03:19:30|467.85|465.05|468.01|465.21|468.01|465.21|467.85|465.05|0
1649819990000|2022-04-13 03:19:50|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1649820000000|2022-04-13 03:20:00|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1649820010000|2022-04-13 03:20:10|467.85|465.05|467.69|464.89|467.85|465.05|467.69|464.89|0
1649820020000|2022-04-13 03:20:20|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1649820030000|2022-04-13 03:20:30|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1649820040000|2022-04-13 03:20:40|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1649820050000|2022-04-13 03:20:50|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1649820070000|2022-04-13 03:21:10|467.61|464.81|467.53|464.73|467.61|464.81|467.53|464.73|0
1649820090000|2022-04-13 03:21:30|467.36|464.56|467.53|464.73|467.53|464.73|467.36|464.56|0
1649820120000|2022-04-13 03:22:00|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1649820130000|2022-04-13 03:22:10|467.77|464.97|467.69|464.89|467.77|464.97|467.69|464.89|0
1649820140000|2022-04-13 03:22:20|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1649820220000|2022-04-13 03:23:40|467.36|464.56|467.53|464.73|467.53|464.73|467.36|464.56|0
1649820230000|2022-04-13 03:23:50|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649820250000|2022-04-13 03:24:10|467.36|464.56|467.2|464.4|467.36|464.56|467.2|464.4|0
1649820260000|2022-04-13 03:24:20|467.04|464.24|467.36|464.56|467.36|464.56|467.04|464.24|0
1649820270000|2022-04-13 03:24:30|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1649820280000|2022-04-13 03:24:40|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1649820290000|2022-04-13 03:24:50|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649820310000|2022-04-13 03:25:10|467.69|464.89|467.69|464.89|467.69|464.89|467.52|464.72|0
1649820320000|2022-04-13 03:25:20|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1649820370000|2022-04-13 03:26:10|467.69|464.89|467.77|464.97|467.77|464.97|467.69|464.89|0
1649820380000|2022-04-13 03:26:20|467.69|464.89|467.69|464.89|467.77|464.97|467.69|464.89|0
1649820400000|2022-04-13 03:26:40|467.85|465.05|467.77|464.97|467.85|465.05|467.69|464.89|0
1649820410000|2022-04-13 03:26:50|467.69|464.89|467.69|464.89|467.77|464.97|467.69|464.89|0
1649820420000|2022-04-13 03:27:00|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1649820450000|2022-04-13 03:27:30|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1649820480000|2022-04-13 03:28:00|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649820490000|2022-04-13 03:28:10|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1649820500000|2022-04-13 03:28:20|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649820510000|2022-04-13 03:28:30|467.61|464.81|467.69|464.89|467.69|464.89|467.61|464.81|0
1649820540000|2022-04-13 03:29:00|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649820550000|2022-04-13 03:29:10|467.45|464.65|467.52|464.72|467.52|464.72|467.45|464.65|0
1649820570000|2022-04-13 03:29:30|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1649820580000|2022-04-13 03:29:40|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1649820600000|2022-04-13 03:30:00|467.52|464.72|467.69|464.89|467.69|464.89|467.52|464.72|0
1649820610000|2022-04-13 03:30:10|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649820620000|2022-04-13 03:30:20|467.36|464.56|467.2|464.4|467.36|464.56|467.2|464.4|0
1649820650000|2022-04-13 03:30:50|467.04|464.24|467.2|464.4|467.2|464.4|467.04|464.24|0
1649820660000|2022-04-13 03:31:00|467.04|464.24|467.2|464.4|467.2|464.4|467.04|464.24|0
1649820670000|2022-04-13 03:31:10|467.28|464.48|467.36|464.56|467.36|464.56|467.28|464.48|0
1649820680000|2022-04-13 03:31:20|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1649820690000|2022-04-13 03:31:30|467.61|464.81|467.52|464.72|467.61|464.81|467.52|464.72|0
1649820700000|2022-04-13 03:31:40|467.61|464.81|467.68|464.88|467.68|464.88|467.61|464.81|0
1649820710000|2022-04-13 03:31:50|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649820720000|2022-04-13 03:32:00|467.61|464.81|467.52|464.72|467.61|464.81|467.52|464.72|0
1649820730000|2022-04-13 03:32:10|467.68|464.88|467.61|464.81|467.68|464.88|467.61|464.81|0
1649820740000|2022-04-13 03:32:20|467.52|464.72|467.52|464.72|467.52|464.72|467.36|464.56|0
1649820770000|2022-04-13 03:32:50|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1649820780000|2022-04-13 03:33:00|467.52|464.72|467.52|464.72|467.61|464.81|467.52|464.72|0
1649820790000|2022-04-13 03:33:10|467.61|464.81|467.68|464.88|467.68|464.88|467.61|464.81|0
1649820800000|2022-04-13 03:33:20|467.52|464.72|467.68|464.88|467.68|464.88|467.52|464.72|0
1649820820000|2022-04-13 03:33:40|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1649820830000|2022-04-13 03:33:50|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1649820840000|2022-04-13 03:34:00|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1649820850000|2022-04-13 03:34:10|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1649820880000|2022-04-13 03:34:40|468.17|465.37|468.17|465.37|468.33|465.53|468.17|465.37|0
1649820890000|2022-04-13 03:34:50|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1649820910000|2022-04-13 03:35:10|468.09|465.29|468.09|465.29|468.09|465.29|468.09|465.29|0
1649820920000|2022-04-13 03:35:20|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1649820930000|2022-04-13 03:35:30|468.01|465.21|468.01|465.21|468.01|465.21|467.93|465.13|0
1649820940000|2022-04-13 03:35:40|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1649820980000|2022-04-13 03:36:20|467.77|464.97|467.85|465.05|467.85|465.05|467.77|464.97|0
1649821010000|2022-04-13 03:36:50|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1649821040000|2022-04-13 03:37:20|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1649821070000|2022-04-13 03:37:50|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649821080000|2022-04-13 03:38:00|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1649821130000|2022-04-13 03:38:50|467.28|464.48|467.36|464.56|467.36|464.56|467.28|464.48|0
1649821160000|2022-04-13 03:39:20|467.44|464.64|467.36|464.56|467.44|464.64|467.36|464.56|0
1649821180000|2022-04-13 03:39:40|467.2|464.4|467.36|464.56|467.36|464.56|467.2|464.4|0
1649821190000|2022-04-13 03:39:50|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1649821200000|2022-04-13 03:40:00|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1649821210000|2022-04-13 03:40:10|467.28|464.48|467.19|464.39|467.28|464.48|467.19|464.39|0
1649821220000|2022-04-13 03:40:20|467.03|464.23|467.03|464.23|467.03|464.23|467.03|464.23|0
1649821230000|2022-04-13 03:40:30|467.19|464.39|467.03|464.23|467.19|464.39|467.03|464.23|0
1649821250000|2022-04-13 03:40:50|467.12|464.32|467.19|464.39|467.19|464.39|467.12|464.32|0
1649821260000|2022-04-13 03:41:00|467.36|464.56|467.44|464.64|467.44|464.64|467.36|464.56|0
1649821270000|2022-04-13 03:41:10|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1649821290000|2022-04-13 03:41:30|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1649821300000|2022-04-13 03:41:40|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1649821350000|2022-04-13 03:42:30|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649821360000|2022-04-13 03:42:40|467.6|464.8|467.52|464.72|467.68|464.88|467.52|464.72|0
1649821370000|2022-04-13 03:42:50|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1649821380000|2022-04-13 03:43:00|467.52|464.72|467.68|464.88|467.68|464.88|467.52|464.72|0
1649821400000|2022-04-13 03:43:20|467.6|464.8|467.68|464.88|467.68|464.88|467.6|464.8|0
1649821420000|2022-04-13 03:43:40|467.52|464.72|467.68|464.88|467.68|464.88|467.52|464.72|0
1649821460000|2022-04-13 03:44:20|467.52|464.72|467.68|464.88|467.68|464.88|467.52|464.72|0
1649821480000|2022-04-13 03:44:40|467.76|464.96|467.68|464.88|467.76|464.96|467.68|464.88|0
1649821510000|2022-04-13 03:45:10|467.76|464.96|467.68|464.88|467.76|464.96|467.68|464.88|0
1649821530000|2022-04-13 03:45:30|467.6|464.8|467.52|464.72|467.6|464.8|467.52|464.72|0
1649821560000|2022-04-13 03:46:00|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1649821570000|2022-04-13 03:46:10|467.52|464.72|467.35|464.55|467.52|464.72|467.35|464.55|0
1649821650000|2022-04-13 03:47:30|467.19|464.39|467.35|464.55|467.35|464.55|467.19|464.39|0
1649821700000|2022-04-13 03:48:20|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649821720000|2022-04-13 03:48:40|467.68|464.88|467.68|464.88|467.76|464.96|467.68|464.88|0
1649821730000|2022-04-13 03:48:50|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649821750000|2022-04-13 03:49:10|467.35|464.55|467.52|464.72|467.52|464.72|467.35|464.55|0
1649821770000|2022-04-13 03:49:30|467.35|464.55|467.35|464.55|467.35|464.55|467.35|464.55|0
1649821820000|2022-04-13 03:50:20|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649821840000|2022-04-13 03:50:40|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1649821850000|2022-04-13 03:50:50|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1649821950000|2022-04-13 03:52:30|467.51|464.71|467.35|464.55|467.51|464.71|467.35|464.55|0
1649821970000|2022-04-13 03:52:50|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1649821980000|2022-04-13 03:53:00|467.44|464.64|467.35|464.55|467.44|464.64|467.35|464.55|0
1649821990000|2022-04-13 03:53:10|467.27|464.47|467.35|464.55|467.35|464.55|467.27|464.47|0
1649822000000|2022-04-13 03:53:20|467.27|464.47|467.35|464.55|467.35|464.55|467.27|464.47|0
1649822030000|2022-04-13 03:53:50|467.27|464.47|467.35|464.55|467.35|464.55|467.27|464.47|0
1649822060000|2022-04-13 03:54:20|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1649822070000|2022-04-13 03:54:30|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1649822090000|2022-04-13 03:54:50|467.35|464.55|467.35|464.55|467.35|464.55|467.35|464.55|0
1649822150000|2022-04-13 03:55:50|467.51|464.71|467.68|464.88|467.68|464.88|467.51|464.71|0
1649822160000|2022-04-13 03:56:00|467.6|464.8|467.6|464.8|467.68|464.88|467.6|464.8|0
1649822170000|2022-04-13 03:56:10|467.68|464.88|467.51|464.71|467.68|464.88|467.51|464.71|0
1649822180000|2022-04-13 03:56:20|467.44|464.64|467.51|464.71|467.51|464.71|467.44|464.64|0
1649822210000|2022-04-13 03:56:50|467.68|464.88|467.51|464.71|467.68|464.88|467.51|464.71|0
1649822220000|2022-04-13 03:57:00|467.35|464.55|467.44|464.64|467.44|464.64|467.35|464.55|0
1649822230000|2022-04-13 03:57:10|467.35|464.55|467.51|464.71|467.51|464.71|467.35|464.55|0
1649822240000|2022-04-13 03:57:20|467.35|464.55|467.35|464.55|467.35|464.55|467.35|464.55|0
1649822270000|2022-04-13 03:57:50|467.51|464.71|467.35|464.55|467.51|464.71|467.35|464.55|0
1649822280000|2022-04-13 03:58:00|467.44|464.64|467.35|464.55|467.44|464.64|467.35|464.55|0
1649822380000|2022-04-13 03:59:40|467.43|464.63|467.35|464.55|467.43|464.63|467.35|464.55|0
1649822390000|2022-04-13 03:59:50|467.43|464.63|467.35|464.55|467.43|464.63|467.35|464.55|0
1649822430000|2022-04-13 04:00:30|467.27|464.47|467.27|464.47|467.27|464.47|467.27|464.47|0
1649822440000|2022-04-13 04:00:40|467.19|464.39|467.35|464.55|467.35|464.55|467.19|464.39|0
1649822450000|2022-04-13 04:00:50|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1649822490000|2022-04-13 04:01:30|467.35|464.55|467.51|464.71|467.51|464.71|467.35|464.55|0
1649822510000|2022-04-13 04:01:50|467.43|464.63|467.35|464.55|467.43|464.63|467.35|464.55|0
1649822520000|2022-04-13 04:02:00|467.27|464.47|467.35|464.55|467.35|464.55|467.27|464.47|0
1649822540000|2022-04-13 04:02:20|467.51|464.71|467.51|464.71|467.6|464.8|467.51|464.71|0
1649822550000|2022-04-13 04:02:30|467.6|464.8|467.51|464.71|467.6|464.8|467.51|464.71|0
1649822570000|2022-04-13 04:02:50|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1649822600000|2022-04-13 04:03:20|468|465.2|468|465.2|468|465.2|467.84|465.04|0
1649822610000|2022-04-13 04:03:30|468.08|465.28|468.16|465.36|468.16|465.36|468|465.2|0
1649822640000|2022-04-13 04:04:00|468|465.2|468|465.2|468|465.2|468|465.2|0
1649822710000|2022-04-13 04:05:10|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1649822720000|2022-04-13 04:05:20|467.83|465.03|467.83|465.03|467.83|465.03|467.83|465.03|0
1649822760000|2022-04-13 04:06:00|467.92|465.12|468|465.2|468|465.2|467.92|465.12|0
1649822770000|2022-04-13 04:06:10|467.92|465.12|467.83|465.03|467.92|465.12|467.83|465.03|0
1649822800000|2022-04-13 04:06:40|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1649822820000|2022-04-13 04:07:00|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1649822860000|2022-04-13 04:07:40|467.59|464.79|467.59|464.79|467.59|464.79|467.59|464.79|0
1649822870000|2022-04-13 04:07:50|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1649822880000|2022-04-13 04:08:00|467.59|464.79|467.67|464.87|467.67|464.87|467.59|464.79|0
1649822920000|2022-04-13 04:08:40|467.59|464.79|467.51|464.71|467.59|464.79|467.51|464.71|0
1649822960000|2022-04-13 04:09:20|467.35|464.55|467.35|464.55|467.35|464.55|467.35|464.55|0
1649822980000|2022-04-13 04:09:40|467.27|464.47|467.35|464.55|467.35|464.55|467.18|464.38|0
1649822990000|2022-04-13 04:09:50|467.51|464.71|467.35|464.55|467.51|464.71|467.35|464.55|0
1649823000000|2022-04-13 04:10:00|467.51|464.71|467.51|464.71|467.67|464.87|467.51|464.71|0
1649823010000|2022-04-13 04:10:10|467.67|464.87|467.51|464.71|467.67|464.87|467.51|464.71|0
1649823020000|2022-04-13 04:10:20|467.43|464.63|467.51|464.71|467.51|464.71|467.43|464.63|0
1649823040000|2022-04-13 04:10:40|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1649823050000|2022-04-13 04:10:50|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1649823080000|2022-04-13 04:11:20|467.43|464.63|467.51|464.71|467.51|464.71|467.43|464.63|0
1649823140000|2022-04-13 04:12:20|467.43|464.63|467.35|464.55|467.43|464.63|467.35|464.55|0
1649823150000|2022-04-13 04:12:30|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1649823160000|2022-04-13 04:12:40|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1649823170000|2022-04-13 04:12:50|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1649823200000|2022-04-13 04:13:20|467.59|464.79|467.59|464.79|467.59|464.79|467.59|464.79|0
1649823210000|2022-04-13 04:13:30|467.51|464.71|467.67|464.87|467.67|464.87|467.51|464.71|0
1649823220000|2022-04-13 04:13:40|467.59|464.79|467.59|464.79|467.59|464.79|467.59|464.79|0
1649823230000|2022-04-13 04:13:50|467.67|464.87|467.59|464.79|467.67|464.87|467.59|464.79|0
1649823240000|2022-04-13 04:14:00|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1649823300000|2022-04-13 04:15:00|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1649823380000|2022-04-13 04:16:20|467.51|464.71|467.34|464.54|467.51|464.71|467.34|464.54|0
1649823420000|2022-04-13 04:17:00|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1649823480000|2022-04-13 04:18:00|467.59|464.79|467.59|464.79|467.59|464.79|467.59|464.79|0
1649823490000|2022-04-13 04:18:10|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1649823510000|2022-04-13 04:18:30|467.51|464.71|467.51|464.71|467.59|464.79|467.51|464.71|0
1649823520000|2022-04-13 04:18:40|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1649823540000|2022-04-13 04:19:00|467.83|465.03|467.67|464.87|467.83|465.03|467.67|464.87|0
1649823560000|2022-04-13 04:19:20|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1649823580000|2022-04-13 04:19:40|467.43|464.63|467.34|464.54|467.43|464.63|467.34|464.54|0
1649823600000|2022-04-13 04:20:00|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1649823630000|2022-04-13 04:20:30|467.34|464.54|467.34|464.54|467.34|464.54|467.34|464.54|0
1649823640000|2022-04-13 04:20:40|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1649823650000|2022-04-13 04:20:50|467.34|464.54|467.51|464.71|467.51|464.71|467.34|464.54|0
1649823660000|2022-04-13 04:21:00|467.5|464.7|467.5|464.7|467.5|464.7|467.5|464.7|0
1649823700000|2022-04-13 04:21:40|467.34|464.54|467.5|464.7|467.5|464.7|467.34|464.54|0
1649823740000|2022-04-13 04:22:20|467.59|464.79|467.5|464.7|467.59|464.79|467.5|464.7|0
1649823750000|2022-04-13 04:22:30|467.34|464.54|467.34|464.54|467.34|464.54|467.34|464.54|0
1649823820000|2022-04-13 04:23:40|467.18|464.38|467.34|464.54|467.34|464.54|467.18|464.38|0
1649823830000|2022-04-13 04:23:50|467.5|464.7|467.5|464.7|467.5|464.7|467.5|464.7|0
1649823840000|2022-04-13 04:24:00|467.59|464.79|467.59|464.79|467.59|464.79|467.59|464.79|0
1649823850000|2022-04-13 04:24:10|467.67|464.87|467.5|464.7|467.67|464.87|467.5|464.7|0
1649823870000|2022-04-13 04:24:30|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1649823880000|2022-04-13 04:24:40|467.59|464.79|467.59|464.79|467.67|464.87|467.5|464.7|0
1649823890000|2022-04-13 04:24:50|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1649823900000|2022-04-13 04:25:00|467.83|465.03|467.83|465.03|467.83|465.03|467.83|465.03|0
1649823910000|2022-04-13 04:25:10|467.99|465.19|467.99|465.19|467.99|465.19|467.99|465.19|0
1649823940000|2022-04-13 04:25:40|468.15|465.35|468.31|465.51|468.31|465.51|468.15|465.35|0
1649823960000|2022-04-13 04:26:00|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1649823970000|2022-04-13 04:26:10|468.31|465.51|468.48|465.68|468.48|465.68|468.31|465.51|0
1649823980000|2022-04-13 04:26:20|468.56|465.76|468.48|465.68|468.56|465.76|468.48|465.68|0
1649824030000|2022-04-13 04:27:10|468.64|465.84|468.8|466|468.8|466|468.64|465.84|0
1649824050000|2022-04-13 04:27:30|468.64|465.84|468.8|466|468.8|466|468.64|465.84|0
1649824070000|2022-04-13 04:27:50|468.96|466.16|468.8|466|468.96|466.16|468.8|466|0
1649824080000|2022-04-13 04:28:00|468.64|465.84|468.64|465.84|468.64|465.84|468.64|465.84|0
1649824090000|2022-04-13 04:28:10|468.8|466|468.8|466|468.8|466|468.64|465.84|0
1649824100000|2022-04-13 04:28:20|468.96|466.16|468.8|466|468.96|466.16|468.8|466|0
1649824120000|2022-04-13 04:28:40|468.72|465.92|468.72|465.92|468.8|466|468.72|465.92|0
1649824130000|2022-04-13 04:28:50|468.8|466|468.72|465.92|468.8|466|468.72|465.92|0
1649824140000|2022-04-13 04:29:00|468.8|466|468.8|466|468.8|466|468.8|466|0
1649824170000|2022-04-13 04:29:30|468.64|465.84|468.64|465.84|468.64|465.84|468.64|465.84|0
1649824190000|2022-04-13 04:29:50|468.8|466|468.8|466|468.8|466|468.8|466|0
1649824200000|2022-04-13 04:30:00|468.96|466.16|468.89|466.09|468.96|466.16|468.89|466.09|0
1649824210000|2022-04-13 04:30:10|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1649824220000|2022-04-13 04:30:20|468.89|466.09|468.8|466|468.96|466.16|468.8|466|0
1649824240000|2022-04-13 04:30:40|468.89|466.09|468.96|466.16|468.96|466.16|468.89|466.09|0
1649824250000|2022-04-13 04:30:50|468.89|466.09|468.96|466.16|468.96|466.16|468.89|466.09|0
1649824300000|2022-04-13 04:31:40|469.05|466.25|469.05|466.25|469.05|466.25|469.05|466.25|0
1649824310000|2022-04-13 04:31:50|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1649824320000|2022-04-13 04:32:00|469.45|466.65|469.78|466.98|469.78|466.98|469.45|466.65|0
1649824330000|2022-04-13 04:32:10|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1649824340000|2022-04-13 04:32:20|469.78|466.98|470.1|467.3|470.1|467.3|469.78|466.98|0
1649824350000|2022-04-13 04:32:30|469.94|467.14|469.94|467.14|469.94|467.14|469.94|467.14|0
1649824360000|2022-04-13 04:32:40|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1649824370000|2022-04-13 04:32:50|470.26|467.46|470.43|467.63|470.43|467.63|470.26|467.46|0
1649824380000|2022-04-13 04:33:00|470.26|467.46|470.26|467.46|470.26|467.46|470.26|467.46|0
1649824390000|2022-04-13 04:33:10|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1649824400000|2022-04-13 04:33:20|470.26|467.46|470.26|467.46|470.26|467.46|470.26|467.46|0
1649824420000|2022-04-13 04:33:40|470.19|467.39|470.1|467.3|470.19|467.39|470.1|467.3|0
1649824430000|2022-04-13 04:33:50|470.26|467.46|470.26|467.46|470.26|467.46|470.19|467.39|0
1649824470000|2022-04-13 04:34:30|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1649824480000|2022-04-13 04:34:40|470.43|467.63|470.26|467.46|470.43|467.63|470.26|467.46|0
1649824490000|2022-04-13 04:34:50|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1649824500000|2022-04-13 04:35:00|470.26|467.46|470.43|467.63|470.43|467.63|470.26|467.46|0
1649824520000|2022-04-13 04:35:20|470.26|467.46|470.26|467.46|470.35|467.55|470.26|467.46|0
1649824530000|2022-04-13 04:35:30|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1649824540000|2022-04-13 04:35:40|470.26|467.46|470.43|467.63|470.43|467.63|470.26|467.46|0
1649824560000|2022-04-13 04:36:00|470.59|467.79|470.59|467.79|470.59|467.79|470.59|467.79|0
1649824570000|2022-04-13 04:36:10|470.75|467.95|470.59|467.79|470.75|467.95|470.59|467.79|0
1649824600000|2022-04-13 04:36:40|470.75|467.95|470.75|467.95|470.75|467.95|470.75|467.95|0
1649824610000|2022-04-13 04:36:50|470.59|467.79|470.59|467.79|470.59|467.79|470.59|467.79|0
1649824620000|2022-04-13 04:37:00|470.75|467.95|470.75|467.95|470.75|467.95|470.75|467.95|0
1649824640000|2022-04-13 04:37:20|470.91|468.11|470.91|468.11|471.24|468.44|470.91|468.11|0
1649824650000|2022-04-13 04:37:30|470.75|467.95|470.43|467.63|470.75|467.95|470.43|467.63|0
1649824660000|2022-04-13 04:37:40|470.42|467.62|470.59|467.79|470.59|467.79|470.42|467.62|0
1649824680000|2022-04-13 04:38:00|470.75|467.95|470.75|467.95|470.75|467.95|470.75|467.95|0
1649824690000|2022-04-13 04:38:10|470.59|467.79|470.59|467.79|470.59|467.79|470.59|467.79|0
1649824700000|2022-04-13 04:38:20|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1649824710000|2022-04-13 04:38:30|470.26|467.46|470.26|467.46|470.26|467.46|470.26|467.46|0
1649824760000|2022-04-13 04:39:20|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1649824780000|2022-04-13 04:39:40|470.26|467.46|470.26|467.46|470.26|467.46|470.26|467.46|0
1649824790000|2022-04-13 04:39:50|470.35|467.55|470.26|467.46|470.35|467.55|470.26|467.46|0
1649824890000|2022-04-13 04:41:30|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1649824900000|2022-04-13 04:41:40|470.59|467.79|470.59|467.79|470.59|467.79|470.59|467.79|0
1649824920000|2022-04-13 04:42:00|470.42|467.62|470.59|467.79|470.59|467.79|470.42|467.62|0
1649824930000|2022-04-13 04:42:10|470.51|467.71|470.59|467.79|470.59|467.79|470.51|467.71|0
1649824940000|2022-04-13 04:42:20|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1649824950000|2022-04-13 04:42:30|470.26|467.46|470.26|467.46|470.26|467.46|470.26|467.46|0
1649824960000|2022-04-13 04:42:40|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1649824970000|2022-04-13 04:42:50|469.93|467.13|469.93|467.13|469.93|467.13|469.93|467.13|0
1649824980000|2022-04-13 04:43:00|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1649824990000|2022-04-13 04:43:10|470.02|467.22|470.1|467.3|470.1|467.3|469.93|467.13|0
1649825000000|2022-04-13 04:43:20|469.93|467.13|470.1|467.3|470.1|467.3|469.93|467.13|0
1649825040000|2022-04-13 04:44:00|469.93|467.13|470.02|467.22|470.1|467.3|469.93|467.13|0
1649825050000|2022-04-13 04:44:10|469.93|467.13|469.93|467.13|470.1|467.3|469.93|467.13|0
1649825060000|2022-04-13 04:44:20|470.02|467.22|470.1|467.3|470.1|467.3|470.02|467.22|0
1649825070000|2022-04-13 04:44:30|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1649825080000|2022-04-13 04:44:40|470.1|467.3|470.1|467.3|470.18|467.38|470.1|467.3|0
1649825090000|2022-04-13 04:44:50|470.18|467.38|470.1|467.3|470.18|467.38|470.1|467.3|0
1649825110000|2022-04-13 04:45:10|469.93|467.13|469.93|467.13|469.93|467.13|469.93|467.13|0
1649825120000|2022-04-13 04:45:20|470.1|467.3|470.02|467.22|470.1|467.3|470.02|467.22|0
1649825130000|2022-04-13 04:45:30|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1649825160000|2022-04-13 04:46:00|469.93|467.13|469.93|467.13|469.93|467.13|469.93|467.13|0
1649825170000|2022-04-13 04:46:10|470.02|467.22|470.1|467.3|470.1|467.3|470.02|467.22|0
1649825180000|2022-04-13 04:46:20|469.93|467.13|469.77|466.97|469.93|467.13|469.77|466.97|0
1649825190000|2022-04-13 04:46:30|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1649825200000|2022-04-13 04:46:40|469.28|466.48|469.45|466.65|469.45|466.65|469.28|466.48|0
1649825210000|2022-04-13 04:46:50|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1649825220000|2022-04-13 04:47:00|469.77|466.97|469.86|467.06|469.86|467.06|469.77|466.97|0
1649825230000|2022-04-13 04:47:10|469.77|466.97|469.77|466.97|469.77|466.97|469.77|466.97|0
1649825260000|2022-04-13 04:47:40|469.93|467.13|469.93|467.13|469.93|467.13|469.93|467.13|0
1649825270000|2022-04-13 04:47:50|469.85|467.05|469.77|466.97|469.85|467.05|469.77|466.97|0
1649825290000|2022-04-13 04:48:10|469.85|467.05|469.77|466.97|469.85|467.05|469.77|466.97|0
1649825310000|2022-04-13 04:48:30|469.69|466.89|469.61|466.81|469.69|466.89|469.61|466.81|0
1649825320000|2022-04-13 04:48:40|469.53|466.73|469.61|466.81|469.61|466.81|469.53|466.73|0
1649825340000|2022-04-13 04:49:00|469.69|466.89|469.77|466.97|469.77|466.97|469.69|466.89|0
1649825360000|2022-04-13 04:49:20|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1649825370000|2022-04-13 04:49:30|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1649825380000|2022-04-13 04:49:40|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1649825390000|2022-04-13 04:49:50|469.37|466.57|469.28|466.48|469.37|466.57|469.28|466.48|0
1649825400000|2022-04-13 04:50:00|469.37|466.57|469.28|466.48|469.37|466.57|469.28|466.48|0
1649825450000|2022-04-13 04:50:50|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1649825460000|2022-04-13 04:51:00|469.28|466.48|469.12|466.32|469.28|466.48|469.12|466.32|0
1649825470000|2022-04-13 04:51:10|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1649825490000|2022-04-13 04:51:30|469.37|466.57|469.37|466.57|469.37|466.57|469.37|466.57|0
1649825500000|2022-04-13 04:51:40|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1649825520000|2022-04-13 04:52:00|469.12|466.32|469.2|466.4|469.2|466.4|469.12|466.32|0
1649825530000|2022-04-13 04:52:10|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1649825540000|2022-04-13 04:52:20|469.2|466.4|469.28|466.48|469.28|466.48|469.12|466.32|0
1649825580000|2022-04-13 04:53:00|469.37|466.57|469.44|466.64|469.44|466.64|469.37|466.57|0
1649825590000|2022-04-13 04:53:10|469.53|466.73|469.44|466.64|469.53|466.73|469.44|466.64|0
1649825600000|2022-04-13 04:53:20|469.36|466.56|469.28|466.48|469.36|466.56|469.28|466.48|0
1649825620000|2022-04-13 04:53:40|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1649825650000|2022-04-13 04:54:10|469.53|466.73|469.44|466.64|469.53|466.73|469.44|466.64|0
1649825690000|2022-04-13 04:54:50|469.53|466.73|469.61|466.81|469.61|466.81|469.53|466.73|0
1649825700000|2022-04-13 04:55:00|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1649825750000|2022-04-13 04:55:50|469.36|466.56|469.28|466.48|469.44|466.64|469.28|466.48|0
1649825760000|2022-04-13 04:56:00|469.36|466.56|469.44|466.64|469.44|466.64|469.36|466.56|0
1649825770000|2022-04-13 04:56:10|469.36|466.56|468.95|466.15|469.36|466.56|468.95|466.15|0
1649825780000|2022-04-13 04:56:20|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1649825790000|2022-04-13 04:56:30|469.04|466.24|469.04|466.24|469.04|466.24|469.04|466.24|0
1649825800000|2022-04-13 04:56:40|469.12|466.32|468.95|466.15|469.12|466.32|468.95|466.15|0
1649825820000|2022-04-13 04:57:00|469.12|466.32|468.95|466.15|469.12|466.32|468.95|466.15|0
1649825830000|2022-04-13 04:57:10|469.04|466.24|468.95|466.15|469.12|466.32|468.95|466.15|0
1649825870000|2022-04-13 04:57:50|468.79|465.99|469.12|466.32|469.12|466.32|468.79|465.99|0
1649825880000|2022-04-13 04:58:00|468.95|466.15|468.95|466.15|469.12|466.32|468.95|466.15|0
1649825910000|2022-04-13 04:58:30|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1649825940000|2022-04-13 04:59:00|468.95|466.15|468.95|466.15|468.95|466.15|468.95|466.15|0
1649825980000|2022-04-13 04:59:40|468.87|466.07|468.79|465.99|468.87|466.07|468.79|465.99|0
1649826000000|2022-04-13 05:00:00|468.95|466.15|468.95|466.15|468.95|466.15|468.95|466.15|0
1649826010000|2022-04-13 05:00:10|468.87|466.07|469.28|466.48|469.28|466.48|468.87|466.07|0
1649826020000|2022-04-13 05:00:20|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1649826030000|2022-04-13 05:00:30|469.04|466.24|468.95|466.15|469.04|466.24|468.95|466.15|0
1649826050000|2022-04-13 05:00:50|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1649826060000|2022-04-13 05:01:00|468.63|465.83|468.79|465.99|468.79|465.99|468.63|465.83|0
1649826070000|2022-04-13 05:01:10|468.71|465.91|468.63|465.83|468.79|465.99|468.63|465.83|0
1649826080000|2022-04-13 05:01:20|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1649826090000|2022-04-13 05:01:30|468.46|465.66|468.79|465.99|468.79|465.99|468.46|465.66|0
1649826110000|2022-04-13 05:01:50|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1649826120000|2022-04-13 05:02:00|468.63|465.83|468.3|465.5|468.63|465.83|468.3|465.5|0
1649826130000|2022-04-13 05:02:10|468.14|465.34|467.98|465.18|468.14|465.34|467.98|465.18|0
1649826140000|2022-04-13 05:02:20|468.14|465.34|468.3|465.5|468.3|465.5|468.14|465.34|0
1649826150000|2022-04-13 05:02:30|468.22|465.42|468.22|465.42|468.22|465.42|468.22|465.42|0
1649826160000|2022-04-13 05:02:40|468.3|465.5|468.14|465.34|468.3|465.5|468.14|465.34|0
1649826170000|2022-04-13 05:02:50|467.98|465.18|468.14|465.34|468.14|465.34|467.98|465.18|0
1649826190000|2022-04-13 05:03:10|467.98|465.18|468.14|465.34|468.14|465.34|467.98|465.18|0
1649826200000|2022-04-13 05:03:20|468.3|465.5|468.3|465.5|468.3|465.5|468.22|465.42|0
1649826210000|2022-04-13 05:03:30|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1649826220000|2022-04-13 05:03:40|467.98|465.18|467.98|465.18|467.98|465.18|467.98|465.18|0
1649826240000|2022-04-13 05:04:00|467.81|465.01|467.81|465.01|467.81|465.01|467.81|465.01|0
1649826250000|2022-04-13 05:04:10|467.98|465.18|467.81|465.01|467.98|465.18|467.81|465.01|0
1649826260000|2022-04-13 05:04:20|467.98|465.18|467.98|465.18|468.06|465.26|467.98|465.18|0
1649826270000|2022-04-13 05:04:30|468.06|465.26|467.9|465.1|468.06|465.26|467.9|465.1|0
1649826280000|2022-04-13 05:04:40|467.81|465.01|467.49|464.69|467.9|465.1|467.49|464.69|0
1649826290000|2022-04-13 05:04:50|467.41|464.61|467.49|464.69|467.49|464.69|467.41|464.61|0
1649826300000|2022-04-13 05:05:00|467.65|464.85|467.98|465.18|467.98|465.18|467.65|464.85|0
1649826310000|2022-04-13 05:05:10|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1649826320000|2022-04-13 05:05:20|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1649826330000|2022-04-13 05:05:30|468.14|465.34|468.3|465.5|468.3|465.5|468.14|465.34|0
1649826340000|2022-04-13 05:05:40|467.98|465.18|468.14|465.34|468.14|465.34|467.98|465.18|0
1649826370000|2022-04-13 05:06:10|467.98|465.18|468.14|465.34|468.14|465.34|467.98|465.18|0
1649826380000|2022-04-13 05:06:20|468.06|465.26|467.98|465.18|468.06|465.26|467.98|465.18|0
1649826390000|2022-04-13 05:06:30|468.06|465.26|467.98|465.18|468.06|465.26|467.98|465.18|0
1649826400000|2022-04-13 05:06:40|467.9|465.1|467.65|464.85|467.9|465.1|467.65|464.85|0
1649826410000|2022-04-13 05:06:50|467.81|465.01|467.81|465.01|467.81|465.01|467.81|465.01|0
1649826420000|2022-04-13 05:07:00|467.65|464.85|467.81|465.01|467.98|465.18|467.65|464.85|0
1649826430000|2022-04-13 05:07:10|467.98|465.18|467.98|465.18|467.98|465.18|467.98|465.18|0
1649826440000|2022-04-13 05:07:20|468.14|465.34|468.3|465.5|468.3|465.5|468.14|465.34|0
1649826450000|2022-04-13 05:07:30|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1649826460000|2022-04-13 05:07:40|467.98|465.18|467.98|465.18|467.98|465.18|467.98|465.18|0
1649826470000|2022-04-13 05:07:50|467.81|465.01|467.65|464.85|467.81|465.01|467.65|464.85|0
1649826480000|2022-04-13 05:08:00|467.81|465.01|467.9|465.1|467.9|465.1|467.81|465.01|0
1649826490000|2022-04-13 05:08:10|467.98|465.18|467.9|465.1|467.98|465.18|467.81|465.01|0
1649826500000|2022-04-13 05:08:20|467.98|465.18|467.98|465.18|467.98|465.18|467.98|465.18|0
1649826510000|2022-04-13 05:08:30|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1649826520000|2022-04-13 05:08:40|467.81|465.01|467.65|464.85|467.81|465.01|467.65|464.85|0
1649826530000|2022-04-13 05:08:50|467.73|464.93|467.81|465.01|467.81|465.01|467.73|464.93|0
1649826540000|2022-04-13 05:09:00|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1649826560000|2022-04-13 05:09:20|467.81|465.01|467.97|465.17|467.97|465.17|467.81|465.01|0
1649826570000|2022-04-13 05:09:30|467.81|465.01|467.97|465.17|467.97|465.17|467.81|465.01|0
1649826580000|2022-04-13 05:09:40|467.9|465.1|467.81|465.01|467.97|465.17|467.81|465.01|0
1649826600000|2022-04-13 05:10:00|467.65|464.85|467.97|465.17|467.97|465.17|467.65|464.85|0
1649826620000|2022-04-13 05:10:20|468.14|465.34|467.97|465.17|468.14|465.34|467.97|465.17|0
1649826630000|2022-04-13 05:10:30|468.06|465.26|468.14|465.34|468.14|465.34|468.06|465.26|0
1649826640000|2022-04-13 05:10:40|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1649826650000|2022-04-13 05:10:50|468.22|465.42|468.62|465.82|468.62|465.82|468.14|465.34|0
1649826660000|2022-04-13 05:11:00|468.71|465.91|469.11|466.31|469.27|466.47|468.71|465.91|0
1649826670000|2022-04-13 05:11:10|468.95|466.15|468.95|466.15|468.95|466.15|468.95|466.15|0
1649826680000|2022-04-13 05:11:20|468.79|465.99|468.62|465.82|468.79|465.99|468.62|465.82|0
1649826700000|2022-04-13 05:11:40|468.46|465.66|468.46|465.66|468.46|465.66|468.46|465.66|0
1649826710000|2022-04-13 05:11:50|468.38|465.58|468.3|465.5|468.46|465.66|468.3|465.5|0
1649826720000|2022-04-13 05:12:00|468.22|465.42|468.3|465.5|468.3|465.5|468.22|465.42|0
1649826730000|2022-04-13 05:12:10|468.22|465.42|468.3|465.5|468.3|465.5|468.22|465.42|0
1649826740000|2022-04-13 05:12:20|468.46|465.66|468.55|465.75|468.55|465.75|468.46|465.66|0
1649826750000|2022-04-13 05:12:30|468.46|465.66|468.62|465.82|468.71|465.91|468.46|465.66|0
1649826770000|2022-04-13 05:12:50|468.71|465.91|468.79|465.99|468.79|465.99|468.71|465.91|0
1649826780000|2022-04-13 05:13:00|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1649826790000|2022-04-13 05:13:10|468.79|465.99|468.79|465.99|468.79|465.99|468.71|465.91|0
1649826800000|2022-04-13 05:13:20|468.62|465.82|468.71|465.91|468.79|465.99|468.62|465.82|0
1649826810000|2022-04-13 05:13:30|468.62|465.82|468.62|465.82|468.62|465.82|468.62|465.82|0
1649826820000|2022-04-13 05:13:40|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1649826840000|2022-04-13 05:14:00|468.95|466.15|469.11|466.31|469.11|466.31|468.95|466.15|0
1649826850000|2022-04-13 05:14:10|468.95|466.15|468.95|466.15|468.95|466.15|468.95|466.15|0
1649826890000|2022-04-13 05:14:50|468.87|466.07|468.95|466.15|468.95|466.15|468.87|466.07|0
1649826900000|2022-04-13 05:15:00|468.79|465.99|468.79|465.99|468.87|466.07|468.79|465.99|0
1649826910000|2022-04-13 05:15:10|468.62|465.82|468.71|465.91|468.79|465.99|468.62|465.82|0
1649826920000|2022-04-13 05:15:20|468.62|465.82|468.46|465.66|468.62|465.82|468.46|465.66|0
1649826930000|2022-04-13 05:15:30|468.62|465.82|468.62|465.82|468.62|465.82|468.62|465.82|0
1649826950000|2022-04-13 05:15:50|468.46|465.66|468.46|465.66|468.46|465.66|468.46|465.66|0
1649826970000|2022-04-13 05:16:10|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1649826980000|2022-04-13 05:16:20|468.46|465.66|468.46|465.66|468.46|465.66|468.38|465.58|0
1649827000000|2022-04-13 05:16:40|468.3|465.5|468.3|465.5|468.3|465.5|468.13|465.33|0
1649827030000|2022-04-13 05:17:10|468.22|465.42|468.3|465.5|468.3|465.5|468.22|465.42|0
1649827040000|2022-04-13 05:17:20|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1649827060000|2022-04-13 05:17:40|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1649827090000|2022-04-13 05:18:10|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1649827110000|2022-04-13 05:18:30|468.06|465.26|467.97|465.17|468.13|465.33|467.97|465.17|0
1649827120000|2022-04-13 05:18:40|467.89|465.09|467.81|465.01|467.97|465.17|467.81|465.01|0
1649827150000|2022-04-13 05:19:10|467.97|465.17|467.97|465.17|467.97|465.17|467.97|465.17|0
1649827160000|2022-04-13 05:19:20|467.81|465.01|467.81|465.01|467.81|465.01|467.81|465.01|0
1649827170000|2022-04-13 05:19:30|467.89|465.09|467.81|465.01|467.89|465.09|467.81|465.01|0
1649827180000|2022-04-13 05:19:40|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1649827190000|2022-04-13 05:19:50|467.73|464.93|467.65|464.85|467.73|464.93|467.65|464.85|0
1649827200000|2022-04-13 05:20:00|467.81|465.01|467.81|465.01|467.81|465.01|467.81|465.01|0
1649827210000|2022-04-13 05:20:10|467.65|464.85|467.48|464.68|467.65|464.85|467.48|464.68|0
1649827230000|2022-04-13 05:20:30|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1649827240000|2022-04-13 05:20:40|467.57|464.77|467.57|464.77|467.65|464.85|467.57|464.77|0
1649827250000|2022-04-13 05:20:50|467.48|464.68|467.48|464.68|467.48|464.68|467.48|464.68|0
1649827280000|2022-04-13 05:21:20|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1649827290000|2022-04-13 05:21:30|467.24|464.44|467.16|464.36|467.24|464.44|467|464.2|0
1649827300000|2022-04-13 05:21:40|467|464.2|467.32|464.52|467.32|464.52|467|464.2|0
1649827310000|2022-04-13 05:21:50|467.24|464.44|467.24|464.44|467.32|464.52|467.24|464.44|0
1649827320000|2022-04-13 05:22:00|467.16|464.36|467.08|464.28|467.24|464.44|467.08|464.28|0
1649827330000|2022-04-13 05:22:10|467|464.2|467.16|464.36|467.16|464.36|467|464.2|0
1649827340000|2022-04-13 05:22:20|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1649827360000|2022-04-13 05:22:40|467.48|464.68|467.65|464.85|467.65|464.85|467.48|464.68|0
1649827370000|2022-04-13 05:22:50|467.81|465.01|467.57|464.77|467.81|465.01|467.57|464.77|0
1649827380000|2022-04-13 05:23:00|467.48|464.68|467.48|464.68|467.48|464.68|467.32|464.52|0
1649827390000|2022-04-13 05:23:10|467.41|464.61|467.41|464.61|467.41|464.61|467.41|464.61|0
1649827400000|2022-04-13 05:23:20|467.48|464.68|467.32|464.52|467.48|464.68|467.32|464.52|0
1649827410000|2022-04-13 05:23:30|467.48|464.68|467.65|464.85|467.65|464.85|467.48|464.68|0
1649827420000|2022-04-13 05:23:40|467.81|465.01|467.57|464.77|467.81|465.01|467.57|464.77|0
1649827430000|2022-04-13 05:23:50|467.65|464.85|467.65|464.85|467.65|464.85|467.48|464.68|0
1649827440000|2022-04-13 05:24:00|467.48|464.68|467.65|464.85|467.65|464.85|467.48|464.68|0
1649827460000|2022-04-13 05:24:20|467.81|465.01|467.73|464.93|467.81|465.01|467.73|464.93|0
1649827470000|2022-04-13 05:24:30|467.65|464.85|467.73|464.93|467.73|464.93|467.65|464.85|0
1649827480000|2022-04-13 05:24:40|467.81|465.01|467.73|464.93|467.81|465.01|467.64|464.84|0
1649827490000|2022-04-13 05:24:50|467.81|465.01|467.64|464.84|467.81|465.01|467.64|464.84|0
1649827500000|2022-04-13 05:25:00|467.81|465.01|468.13|465.33|468.13|465.33|467.81|465.01|0
1649827510000|2022-04-13 05:25:10|468.22|465.42|468.22|465.42|468.22|465.42|468.22|465.42|0
1649827520000|2022-04-13 05:25:20|468.13|465.33|467.97|465.17|468.13|465.33|467.97|465.17|0
1649827530000|2022-04-13 05:25:30|468.05|465.25|467.97|465.17|468.05|465.25|467.97|465.17|0
1649827560000|2022-04-13 05:26:00|468.13|465.33|468.13|465.33|468.13|465.33|467.97|465.17|0
1649827570000|2022-04-13 05:26:10|468.29|465.49|468.22|465.42|468.29|465.49|468.22|465.42|0
1649827580000|2022-04-13 05:26:20|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1649827590000|2022-04-13 05:26:30|468.46|465.66|468.46|465.66|468.46|465.66|468.46|465.66|0
1649827600000|2022-04-13 05:26:40|468.38|465.58|468.29|465.49|468.38|465.58|468.29|465.49|0
1649827630000|2022-04-13 05:27:10|468.22|465.42|468.13|465.33|468.22|465.42|468.13|465.33|0
1649827640000|2022-04-13 05:27:20|468.29|465.49|468.46|465.66|468.46|465.66|468.29|465.49|0
1649827650000|2022-04-13 05:27:30|468.38|465.58|468.46|465.66|468.46|465.66|468.38|465.58|0
1649827670000|2022-04-13 05:27:50|468.29|465.49|468.46|465.66|468.46|465.66|468.29|465.49|0
1649827690000|2022-04-13 05:28:10|468.62|465.82|468.62|465.82|468.62|465.82|468.62|465.82|0
1649827700000|2022-04-13 05:28:20|468.54|465.74|468.46|465.66|468.62|465.82|468.46|465.66|0
1649827710000|2022-04-13 05:28:30|468.62|465.82|468.46|465.66|468.62|465.82|468.46|465.66|0
1649827720000|2022-04-13 05:28:40|468.54|465.74|468.54|465.74|468.54|465.74|468.54|465.74|0
1649827730000|2022-04-13 05:28:50|468.62|465.82|468.62|465.82|468.62|465.82|468.54|465.74|0
1649827740000|2022-04-13 05:29:00|468.46|465.66|468.46|465.66|468.46|465.66|468.46|465.66|0
1649827760000|2022-04-13 05:29:20|468.38|465.58|468.29|465.49|468.38|465.58|468.29|465.49|0
1649827780000|2022-04-13 05:29:40|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1649827790000|2022-04-13 05:29:50|468.29|465.49|468.13|465.33|468.29|465.49|468.13|465.33|0
1649827800000|2022-04-13 05:30:00|467.97|465.17|467.81|465.01|467.97|465.17|467.81|465.01|0
1649827810000|2022-04-13 05:30:10|467.97|465.17|467.97|465.17|467.97|465.17|467.97|465.17|0
1649827820000|2022-04-13 05:30:20|467.81|465.01|467.81|465.01|467.81|465.01|467.73|464.93|0
1649827840000|2022-04-13 05:30:40|467.73|464.93|467.64|464.84|467.73|464.93|467.64|464.84|0
1649827850000|2022-04-13 05:30:50|467.89|465.09|467.64|464.84|467.89|465.09|467.64|464.84|0
1649827860000|2022-04-13 05:31:00|467.56|464.76|467.48|464.68|467.56|464.76|467.48|464.68|0
1649827870000|2022-04-13 05:31:10|467.64|464.84|467.48|464.68|467.8|465|467.48|464.68|0
1649827900000|2022-04-13 05:31:40|467.64|464.84|467.56|464.76|467.64|464.84|467.56|464.76|0
1649827910000|2022-04-13 05:31:50|467.48|464.68|467.48|464.68|467.48|464.68|467.48|464.68|0
1649827920000|2022-04-13 05:32:00|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1649827940000|2022-04-13 05:32:20|467.16|464.36|467.16|464.36|467.16|464.36|466.99|464.19|0
1649827950000|2022-04-13 05:32:30|467.08|464.28|467.16|464.36|467.16|464.36|467.08|464.28|0
1649827970000|2022-04-13 05:32:50|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1649827980000|2022-04-13 05:33:00|467.16|464.36|467.16|464.36|467.32|464.52|467.16|464.36|0
1649827990000|2022-04-13 05:33:10|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1649828000000|2022-04-13 05:33:20|467.48|464.68|467.32|464.52|467.48|464.68|467.32|464.52|0
1649828010000|2022-04-13 05:33:30|467.48|464.68|467.32|464.52|467.48|464.68|467.32|464.52|0
1649828020000|2022-04-13 05:33:40|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1649828030000|2022-04-13 05:33:50|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1649828040000|2022-04-13 05:34:00|467.4|464.6|467.48|464.68|467.48|464.68|467.32|464.52|0
1649828050000|2022-04-13 05:34:10|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1649828060000|2022-04-13 05:34:20|467.15|464.35|465.53|462.73|467.15|464.35|465.53|462.73|0
1649828070000|2022-04-13 05:34:30|465.7|462.9|465.53|462.73|465.7|462.9|465.37|462.57|0
1649828080000|2022-04-13 05:34:40|465.21|462.41|464.89|462.09|465.21|462.41|464.89|462.09|0
1649828090000|2022-04-13 05:34:50|464.73|461.93|463.76|460.96|464.73|461.93|463.76|460.96|0
1649828100000|2022-04-13 05:35:00|463.6|460.8|463.92|461.12|463.92|461.12|463.6|460.8|0
1649828110000|2022-04-13 05:35:10|464.08|461.28|464.24|461.44|464.24|461.44|464.08|461.28|0
1649828120000|2022-04-13 05:35:20|464.4|461.6|464.4|461.6|464.56|461.76|464.4|461.6|0
1649828130000|2022-04-13 05:35:30|464.24|461.44|464.08|461.28|464.24|461.44|464.08|461.28|0
1649828140000|2022-04-13 05:35:40|463.84|461.04|463.76|460.96|463.84|461.04|463.76|460.96|0
1649828150000|2022-04-13 05:35:50|463.92|461.12|463.03|460.23|463.92|461.12|463.03|460.23|0
1649828160000|2022-04-13 05:36:00|462.95|460.15|462.95|460.15|462.95|460.15|462.79|459.99|0
1649828170000|2022-04-13 05:36:10|462.79|459.99|462.63|459.83|462.79|459.99|462.63|459.83|0
1649828180000|2022-04-13 05:36:20|462.47|459.67|461.82|459.02|462.47|459.67|461.82|459.02|0
1649828190000|2022-04-13 05:36:30|461.66|458.86|461.82|459.02|461.82|459.02|461.66|458.86|0
1649828200000|2022-04-13 05:36:40|461.98|459.18|462.14|459.34|462.14|459.34|461.98|459.18|0
1649828210000|2022-04-13 05:36:50|461.98|459.18|462.3|459.5|462.3|459.5|461.98|459.18|0
1649828220000|2022-04-13 05:37:00|462.47|459.67|462.47|459.67|462.47|459.67|462.47|459.67|0
1649828230000|2022-04-13 05:37:10|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1649828240000|2022-04-13 05:37:20|462.3|459.5|462.47|459.67|462.63|459.83|462.3|459.5|0
1649828250000|2022-04-13 05:37:30|462.63|459.83|462.63|459.83|462.95|460.15|462.63|459.83|0
1649828260000|2022-04-13 05:37:40|462.71|459.91|462.79|459.99|462.79|459.99|462.71|459.91|0
1649828270000|2022-04-13 05:37:50|462.63|459.83|462.95|460.15|462.95|460.15|462.63|459.83|0
1649828290000|2022-04-13 05:38:10|463.11|460.31|463.27|460.47|463.27|460.47|463.11|460.31|0
1649828300000|2022-04-13 05:38:20|463.11|460.31|462.95|460.15|463.11|460.31|462.95|460.15|0
1649828310000|2022-04-13 05:38:30|463.11|460.31|463.27|460.47|463.27|460.47|463.11|460.31|0
1649828320000|2022-04-13 05:38:40|463.11|460.31|463.43|460.63|463.43|460.63|463.11|460.31|0
1649828330000|2022-04-13 05:38:50|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1649828340000|2022-04-13 05:39:00|463.11|460.31|463.43|460.63|463.43|460.63|463.11|460.31|0
1649828350000|2022-04-13 05:39:10|463.35|460.55|463.11|460.31|463.35|460.55|463.11|460.31|0
1649828360000|2022-04-13 05:39:20|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1649828370000|2022-04-13 05:39:30|463.11|460.31|463.27|460.47|463.27|460.47|463.11|460.31|0
1649828380000|2022-04-13 05:39:40|463.43|460.63|463.27|460.47|463.43|460.63|463.27|460.47|0
1649828390000|2022-04-13 05:39:50|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1649828400000|2022-04-13 05:40:00|463.27|460.47|463.27|460.47|463.27|460.47|463.19|460.39|0
1649828410000|2022-04-13 05:40:10|463.19|460.39|462.63|459.83|463.19|460.39|462.63|459.83|0
1649828420000|2022-04-13 05:40:20|462.79|459.99|462.79|459.99|462.79|459.99|462.63|459.83|0
1649828430000|2022-04-13 05:40:30|462.63|459.83|462.95|460.15|462.95|460.15|462.63|459.83|0
1649828440000|2022-04-13 05:40:40|463.11|460.31|462.79|459.99|463.11|460.31|462.79|459.99|0
1649828460000|2022-04-13 05:41:00|462.87|460.07|462.95|460.15|462.95|460.15|462.87|460.07|0
1649828480000|2022-04-13 05:41:20|462.79|459.99|462.63|459.83|462.79|459.99|462.63|459.83|0
1649828490000|2022-04-13 05:41:30|462.46|459.66|462.46|459.66|462.46|459.66|462.46|459.66|0
1649828500000|2022-04-13 05:41:40|462.63|459.83|462.63|459.83|462.63|459.83|462.63|459.83|0
1649828510000|2022-04-13 05:41:50|462.79|459.99|462.79|459.99|462.79|459.99|462.79|459.99|0
1649828520000|2022-04-13 05:42:00|462.95|460.15|463.11|460.31|463.11|460.31|462.95|460.15|0
1649828530000|2022-04-13 05:42:10|463.19|460.39|463.11|460.31|463.19|460.39|463.11|460.31|0
1649828540000|2022-04-13 05:42:20|462.95|460.15|462.95|460.15|462.95|460.15|462.95|460.15|0
1649828550000|2022-04-13 05:42:30|463.03|460.23|463.11|460.31|463.11|460.31|462.95|460.15|0
1649828560000|2022-04-13 05:42:40|463.03|460.23|462.95|460.15|463.11|460.31|462.95|460.15|0
1649828580000|2022-04-13 05:43:00|463.03|460.23|463.11|460.31|463.11|460.31|463.03|460.23|0
1649828590000|2022-04-13 05:43:10|462.95|460.15|463.11|460.31|463.11|460.31|462.95|460.15|0
1649828600000|2022-04-13 05:43:20|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1649828610000|2022-04-13 05:43:30|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1649828620000|2022-04-13 05:43:40|463.19|460.39|463.19|460.39|463.19|460.39|463.19|460.39|0
1649828630000|2022-04-13 05:43:50|463.11|460.31|463.11|460.31|463.19|460.39|463.11|460.31|0
1649828640000|2022-04-13 05:44:00|463.19|460.39|463.11|460.31|463.19|460.39|463.11|460.31|0
1649828650000|2022-04-13 05:44:10|462.95|460.15|463.11|460.31|463.11|460.31|462.95|460.15|0
1649828660000|2022-04-13 05:44:20|463.03|460.23|463.03|460.23|463.03|460.23|462.95|460.15|0
1649828670000|2022-04-13 05:44:30|463.11|460.31|463.27|460.47|463.27|460.47|463.11|460.31|0
1649828680000|2022-04-13 05:44:40|463.43|460.63|463.27|460.47|463.43|460.63|463.27|460.47|0
1649828690000|2022-04-13 05:44:50|463.35|460.55|463.43|460.63|463.43|460.63|463.27|460.47|0
1649828700000|2022-04-13 05:45:00|463.59|460.79|463.51|460.71|463.59|460.79|463.51|460.71|0
1649828710000|2022-04-13 05:45:10|463.59|460.79|463.59|460.79|463.59|460.79|463.59|460.79|0
1649828720000|2022-04-13 05:45:20|463.43|460.63|463.43|460.63|463.43|460.63|463.43|460.63|0
1649828730000|2022-04-13 05:45:30|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1649828740000|2022-04-13 05:45:40|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1649828750000|2022-04-13 05:45:50|463.03|460.23|462.95|460.15|463.03|460.23|462.95|460.15|0
1649828760000|2022-04-13 05:46:00|462.87|460.07|462.87|460.07|462.95|460.15|462.87|460.07|0
1649828770000|2022-04-13 05:46:10|462.78|459.98|462.95|460.15|462.95|460.15|462.62|459.82|0
1649828780000|2022-04-13 05:46:20|462.78|459.98|462.62|459.82|462.78|459.98|462.62|459.82|0
1649828790000|2022-04-13 05:46:30|462.46|459.66|462.46|459.66|462.46|459.66|462.46|459.66|0
1649828800000|2022-04-13 05:46:40|462.62|459.82|462.55|459.75|462.62|459.82|462.55|459.75|0
1649828810000|2022-04-13 05:46:50|462.62|459.82|462.62|459.82|462.62|459.82|462.46|459.66|0
1649828820000|2022-04-13 05:47:00|462.95|460.15|463.11|460.31|463.11|460.31|462.95|460.15|0
1649828830000|2022-04-13 05:47:10|463.27|460.47|463.27|460.47|463.27|460.47|463.19|460.39|0
1649828840000|2022-04-13 05:47:20|463.11|460.31|463.27|460.47|463.27|460.47|463.11|460.31|0
1649828850000|2022-04-13 05:47:30|463.43|460.63|463.27|460.47|463.43|460.63|463.27|460.47|0
1649828860000|2022-04-13 05:47:40|463.19|460.39|463.11|460.31|463.27|460.47|463.11|460.31|0
1649828880000|2022-04-13 05:48:00|463.27|460.47|463.11|460.31|463.27|460.47|463.11|460.31|0
1649828890000|2022-04-13 05:48:10|463.19|460.39|462.78|459.98|463.19|460.39|462.78|459.98|0
1649828900000|2022-04-13 05:48:20|462.95|460.15|462.78|459.98|462.95|460.15|462.78|459.98|0
1649828910000|2022-04-13 05:48:30|462.71|459.91|462.71|459.91|462.71|459.91|462.62|459.82|0
1649828920000|2022-04-13 05:48:40|462.78|459.98|462.62|459.82|462.78|459.98|462.62|459.82|0
1649828930000|2022-04-13 05:48:50|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1649828940000|2022-04-13 05:49:00|462.71|459.91|462.62|459.82|462.71|459.91|462.62|459.82|0
1649828950000|2022-04-13 05:49:10|462.46|459.66|462.62|459.82|462.71|459.91|462.46|459.66|0
1649828960000|2022-04-13 05:49:20|462.46|459.66|462.38|459.58|462.46|459.66|462.38|459.58|0
1649828970000|2022-04-13 05:49:30|462.46|459.66|461.98|459.18|462.46|459.66|461.98|459.18|0
1649828980000|2022-04-13 05:49:40|462.14|459.34|461.98|459.18|462.14|459.34|461.98|459.18|0
1649828990000|2022-04-13 05:49:50|462.14|459.34|461.98|459.18|462.14|459.34|461.98|459.18|0
1649829000000|2022-04-13 05:50:00|461.82|459.02|462.3|459.5|462.3|459.5|461.82|459.02|0
1649829010000|2022-04-13 05:50:10|462.14|459.34|462.46|459.66|462.46|459.66|462.14|459.34|0
1649829020000|2022-04-13 05:50:20|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1649829030000|2022-04-13 05:50:30|462.14|459.34|462.14|459.34|462.3|459.5|462.14|459.34|0
1649829040000|2022-04-13 05:50:40|461.98|459.18|461.9|459.1|461.98|459.18|461.9|459.1|0
1649829050000|2022-04-13 05:50:50|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1649829060000|2022-04-13 05:51:00|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1649829080000|2022-04-13 05:51:20|461.82|459.02|461.9|459.1|461.9|459.1|461.82|459.02|0
1649829090000|2022-04-13 05:51:30|461.82|459.02|461.49|458.69|461.82|459.02|461.49|458.69|0
1649829100000|2022-04-13 05:51:40|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1649829110000|2022-04-13 05:51:50|461.01|458.21|460.85|458.05|461.01|458.21|460.85|458.05|0
1649829120000|2022-04-13 05:52:00|461.01|458.21|460.85|458.05|461.01|458.21|460.85|458.05|0
1649829130000|2022-04-13 05:52:10|461.01|458.21|461.01|458.21|461.17|458.37|461.01|458.21|0
1649829140000|2022-04-13 05:52:20|460.85|458.05|460.85|458.05|461.01|458.21|460.85|458.05|0
1649829160000|2022-04-13 05:52:40|461.01|458.21|461.01|458.21|461.01|458.21|461.01|458.21|0
1649829170000|2022-04-13 05:52:50|460.85|458.05|461.01|458.21|461.01|458.21|460.85|458.05|0
1649829180000|2022-04-13 05:53:00|461.17|458.37|460.85|458.05|461.17|458.37|460.85|458.05|0
1649829190000|2022-04-13 05:53:10|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1649829200000|2022-04-13 05:53:20|460.53|457.73|460.53|457.73|460.53|457.73|460.37|457.57|0
1649829210000|2022-04-13 05:53:30|460.61|457.81|461.17|458.37|461.17|458.37|460.61|457.81|0
1649829220000|2022-04-13 05:53:40|461.09|458.29|461.17|458.37|461.17|458.37|461.09|458.29|0
1649829230000|2022-04-13 05:53:50|460.69|457.89|460.53|457.73|460.69|457.89|460.53|457.73|0
1649829240000|2022-04-13 05:54:00|460.37|457.57|460.37|457.57|460.37|457.57|460.37|457.57|0
1649829280000|2022-04-13 05:54:40|460.21|457.41|460.37|457.57|460.37|457.57|460.21|457.41|0
1649829290000|2022-04-13 05:54:50|460.21|457.41|460.37|457.57|460.37|457.57|460.21|457.41|0
1649829300000|2022-04-13 05:55:00|460.21|457.41|460.21|457.41|460.21|457.41|460.21|457.41|0
1649829310000|2022-04-13 05:55:10|460.37|457.57|460.21|457.41|460.37|457.57|460.21|457.41|0
1649829320000|2022-04-13 05:55:20|460.37|457.57|460.37|457.57|460.37|457.57|460.37|457.57|0
1649829340000|2022-04-13 05:55:40|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1649829380000|2022-04-13 05:56:20|460.45|457.65|460.37|457.57|460.53|457.73|460.37|457.57|0
1649829390000|2022-04-13 05:56:30|460.45|457.65|460.04|457.24|460.45|457.65|460.04|457.24|0
1649829400000|2022-04-13 05:56:40|460.21|457.41|460.21|457.41|460.21|457.41|460.21|457.41|0
1649829410000|2022-04-13 05:56:50|459.88|457.08|460.04|457.24|460.04|457.24|459.88|457.08|0
1649829420000|2022-04-13 05:57:00|459.88|457.08|459.88|457.08|459.88|457.08|459.88|457.08|0
1649829430000|2022-04-13 05:57:10|460.04|457.24|459.72|456.92|460.04|457.24|459.72|456.92|0
1649829440000|2022-04-13 05:57:20|459.56|456.76|459.56|456.76|459.56|456.76|459.56|456.76|0
1649829450000|2022-04-13 05:57:30|459.4|456.6|459.4|456.6|459.4|456.6|459.24|456.44|0
1649829460000|2022-04-13 05:57:40|459.24|456.44|459.56|456.76|459.56|456.76|459.24|456.44|0
1649829470000|2022-04-13 05:57:50|459.24|456.44|459.56|456.76|459.56|456.76|459.24|456.44|0
1649829480000|2022-04-13 05:58:00|459.4|456.6|459.56|456.76|459.56|456.76|459.4|456.6|0
1649829500000|2022-04-13 05:58:20|459.72|456.92|459.72|456.92|459.72|456.92|459.65|456.85|0
1649829530000|2022-04-13 05:58:50|459.56|456.76|459.56|456.76|459.56|456.76|459.56|456.76|0
1649829540000|2022-04-13 05:59:00|459.4|456.6|459.56|456.76|459.56|456.76|459.4|456.6|0
1649829550000|2022-04-13 05:59:10|459.4|456.6|459.24|456.44|459.4|456.6|459.24|456.44|0
1649829570000|2022-04-13 05:59:30|459.4|456.6|459.4|456.6|459.4|456.6|459.32|456.52|0
1649829590000|2022-04-13 05:59:50|459.24|456.44|459.4|456.6|459.4|456.6|459.24|456.44|0
1649829600000|2022-04-13 06:00:00|459.24|456.44|459.24|456.44|459.24|456.44|459.24|456.44|0
1649829610000|2022-04-13 06:00:10|459.56|456.76|459.65|456.85|459.72|456.92|459.56|456.76|0
1649829620000|2022-04-13 06:00:20|459.72|456.92|459.72|456.92|459.88|457.08|459.72|456.92|0
1649829630000|2022-04-13 06:00:30|459.88|457.08|459.88|457.08|459.88|457.08|459.88|457.08|0
1649829640000|2022-04-13 06:00:40|460.04|457.24|460.2|457.4|460.2|457.4|460.04|457.24|0
1649829650000|2022-04-13 06:00:50|460.36|457.56|460.36|457.56|460.36|457.56|460.36|457.56|0
1649829660000|2022-04-13 06:01:00|460.2|457.4|459.72|456.92|460.2|457.4|459.72|456.92|0
1649829670000|2022-04-13 06:01:10|460.04|457.24|460.2|457.4|460.2|457.4|460.04|457.24|0
1649829680000|2022-04-13 06:01:20|460.04|457.24|460.13|457.33|460.2|457.4|460.04|457.24|0
1649829690000|2022-04-13 06:01:30|460.2|457.4|460.2|457.4|460.2|457.4|460.04|457.24|0
1649829700000|2022-04-13 06:01:40|460.04|457.24|460.2|457.4|460.2|457.4|460.04|457.24|0
1649829710000|2022-04-13 06:01:50|460.36|457.56|460.2|457.4|460.36|457.56|460.2|457.4|0
1649829720000|2022-04-13 06:02:00|460.36|457.56|460.04|457.24|460.36|457.56|460.04|457.24|0
1649829730000|2022-04-13 06:02:10|459.88|457.08|460.04|457.24|460.04|457.24|459.88|457.08|0
1649829740000|2022-04-13 06:02:20|460.2|457.4|459.88|457.08|460.2|457.4|459.88|457.08|0
1649829750000|2022-04-13 06:02:30|460.04|457.24|460.2|457.4|460.2|457.4|460.04|457.24|0
1649829770000|2022-04-13 06:02:50|460.36|457.56|460.36|457.56|460.36|457.56|460.36|457.56|0
1649829790000|2022-04-13 06:03:10|460.29|457.49|460.36|457.56|460.36|457.56|460.2|457.4|0
1649829800000|2022-04-13 06:03:20|460.2|457.4|459.8|457|460.2|457.4|459.8|457|0
1649829810000|2022-04-13 06:03:30|459.88|457.08|459.88|457.08|460.04|457.24|459.88|457.08|0
1649829820000|2022-04-13 06:03:40|460.04|457.24|460.04|457.24|460.13|457.33|460.04|457.24|0
1649829830000|2022-04-13 06:03:50|460.36|457.56|460.29|457.49|460.36|457.56|460.2|457.4|0
1649829840000|2022-04-13 06:04:00|460.36|457.56|460.52|457.72|460.52|457.72|460.36|457.56|0
1649829870000|2022-04-13 06:04:30|460.69|457.89|460.61|457.81|460.69|457.89|460.52|457.72|0
1649829880000|2022-04-13 06:04:40|460.69|457.89|460.85|458.05|460.85|458.05|460.69|457.89|0
1649829890000|2022-04-13 06:04:50|461.01|458.21|461.01|458.21|461.01|458.21|461.01|458.21|0
1649829900000|2022-04-13 06:05:00|460.85|458.05|461.17|458.37|461.17|458.37|460.85|458.05|0
1649829920000|2022-04-13 06:05:20|461.01|458.21|461.01|458.21|461.01|458.21|460.93|458.13|0
1649829930000|2022-04-13 06:05:30|460.85|458.05|461.33|458.53|461.33|458.53|460.85|458.05|0
1649829940000|2022-04-13 06:05:40|461.25|458.45|461.33|458.53|461.33|458.53|461.17|458.37|0
1649829950000|2022-04-13 06:05:50|461.17|458.37|461.17|458.37|461.17|458.37|461.17|458.37|0
1649829960000|2022-04-13 06:06:00|461.33|458.53|461.49|458.69|461.49|458.69|461.33|458.53|0
1649829970000|2022-04-13 06:06:10|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1649829980000|2022-04-13 06:06:20|461.49|458.69|461.65|458.85|461.65|458.85|461.49|458.69|0
1649829990000|2022-04-13 06:06:30|461.81|459.01|462.46|459.66|462.46|459.66|461.81|459.01|0
1649830000000|2022-04-13 06:06:40|462.29|459.49|462.46|459.66|462.46|459.66|462.29|459.49|0
1649830010000|2022-04-13 06:06:50|462.62|459.82|462.45|459.65|462.62|459.82|462.45|459.65|0
1649830030000|2022-04-13 06:07:10|462.62|459.82|462.45|459.65|462.62|459.82|462.45|459.65|0
1649830040000|2022-04-13 06:07:20|462.62|459.82|462.45|459.65|462.62|459.82|462.45|459.65|0
1649830050000|2022-04-13 06:07:30|462.29|459.49|462.29|459.49|462.45|459.65|462.29|459.49|0
1649830060000|2022-04-13 06:07:40|462.13|459.33|461.65|458.85|462.13|459.33|461.65|458.85|0
1649830070000|2022-04-13 06:07:50|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1649830080000|2022-04-13 06:08:00|461.97|459.17|462.29|459.49|462.29|459.49|461.97|459.17|0
1649830090000|2022-04-13 06:08:10|462.13|459.33|461.97|459.17|462.13|459.33|461.97|459.17|0
1649830100000|2022-04-13 06:08:20|462.13|459.33|462.13|459.33|462.22|459.42|462.13|459.33|0
1649830110000|2022-04-13 06:08:30|461.97|459.17|462.13|459.33|462.13|459.33|461.97|459.17|0
1649830120000|2022-04-13 06:08:40|462.29|459.49|462.22|459.42|462.29|459.49|462.22|459.42|0
1649830130000|2022-04-13 06:08:50|462.29|459.49|462.22|459.42|462.29|459.49|462.13|459.33|0
1649830140000|2022-04-13 06:09:00|462.29|459.49|462.45|459.65|462.45|459.65|462.29|459.49|0
1649830150000|2022-04-13 06:09:10|462.62|459.82|462.62|459.82|462.62|459.82|462.54|459.74|0
1649830160000|2022-04-13 06:09:20|462.78|459.98|462.62|459.82|462.78|459.98|462.62|459.82|0
1649830170000|2022-04-13 06:09:30|462.78|459.98|462.78|459.98|462.94|460.14|462.62|459.82|0
1649830180000|2022-04-13 06:09:40|462.94|460.14|462.78|459.98|462.94|460.14|462.78|459.98|0
1649830190000|2022-04-13 06:09:50|462.62|459.82|462.78|459.98|462.78|459.98|462.62|459.82|0
1649830200000|2022-04-13 06:10:00|462.62|459.82|462.78|459.98|462.78|459.98|462.62|459.82|0
1649830210000|2022-04-13 06:10:10|462.94|460.14|462.78|459.98|462.94|460.14|462.62|459.82|0
1649830220000|2022-04-13 06:10:20|462.62|459.82|462.38|459.58|462.62|459.82|462.38|459.58|0
1649830230000|2022-04-13 06:10:30|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1649830240000|2022-04-13 06:10:40|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1649830260000|2022-04-13 06:11:00|462.45|459.65|462.29|459.49|462.45|459.65|462.29|459.49|0
1649830270000|2022-04-13 06:11:10|462.13|459.33|462.13|459.33|462.13|459.33|462.13|459.33|0
1649830300000|2022-04-13 06:11:40|462.29|459.49|462.13|459.33|462.29|459.49|462.13|459.33|0
1649830310000|2022-04-13 06:11:50|461.97|459.17|461.81|459.01|462.05|459.25|461.81|459.01|0
1649830320000|2022-04-13 06:12:00|461.97|459.17|462.13|459.33|462.13|459.33|461.97|459.17|0
1649830340000|2022-04-13 06:12:20|462.29|459.49|461.97|459.17|462.29|459.49|461.97|459.17|0
1649830350000|2022-04-13 06:12:30|462.05|459.25|461.97|459.17|462.05|459.25|461.97|459.17|0
1649830380000|2022-04-13 06:13:00|462.13|459.33|462.05|459.25|462.13|459.33|462.05|459.25|0
1649830390000|2022-04-13 06:13:10|461.97|459.17|461.65|458.85|461.97|459.17|461.65|458.85|0
1649830400000|2022-04-13 06:13:20|461.73|458.93|461.49|458.69|461.73|458.93|461.49|458.69|0
1649830420000|2022-04-13 06:13:40|461.57|458.77|461.65|458.85|461.65|458.85|461.57|458.77|0
1649830430000|2022-04-13 06:13:50|461.49|458.69|461.33|458.53|461.49|458.69|461.33|458.53|0
1649830440000|2022-04-13 06:14:00|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1649830450000|2022-04-13 06:14:10|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1649830460000|2022-04-13 06:14:20|461.57|458.77|461.49|458.69|461.57|458.77|461.49|458.69|0
1649830470000|2022-04-13 06:14:30|461.57|458.77|461.57|458.77|461.57|458.77|461.49|458.69|0
1649830480000|2022-04-13 06:14:40|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1649830490000|2022-04-13 06:14:50|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1649830500000|2022-04-13 06:15:00|461.97|459.17|462.29|459.49|462.29|459.49|461.97|459.17|0
1649830510000|2022-04-13 06:15:10|462.45|459.65|462.54|459.74|462.54|459.74|462.29|459.49|0
1649830520000|2022-04-13 06:15:20|462.45|459.65|462.45|459.65|462.54|459.74|462.45|459.65|0
1649830530000|2022-04-13 06:15:30|462.37|459.57|462.45|459.65|462.45|459.65|462.37|459.57|0
1649830550000|2022-04-13 06:15:50|462.37|459.57|462.29|459.49|462.37|459.57|462.29|459.49|0
1649830560000|2022-04-13 06:16:00|462.13|459.33|461.97|459.17|462.29|459.49|461.97|459.17|0
1649830570000|2022-04-13 06:16:10|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1649830580000|2022-04-13 06:16:20|461.97|459.17|461.81|459.01|461.97|459.17|461.81|459.01|0
1649830590000|2022-04-13 06:16:30|461.65|458.85|461.65|458.85|461.65|458.85|461.49|458.69|0
1649830600000|2022-04-13 06:16:40|461.49|458.69|461.41|458.61|461.49|458.69|461.32|458.52|0
1649830610000|2022-04-13 06:16:50|461.49|458.69|461.16|458.36|461.49|458.69|461.16|458.36|0
1649830620000|2022-04-13 06:17:00|461.09|458.29|461.09|458.29|461.09|458.29|461.09|458.29|0
1649830630000|2022-04-13 06:17:10|461.32|458.52|461|458.2|461.32|458.52|461|458.2|0
1649830660000|2022-04-13 06:17:40|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1649830680000|2022-04-13 06:18:00|461.09|458.29|461.25|458.45|461.32|458.52|461.09|458.29|0
1649830690000|2022-04-13 06:18:10|461.16|458.36|461.32|458.52|461.32|458.52|461.16|458.36|0
1649830700000|2022-04-13 06:18:20|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1649830720000|2022-04-13 06:18:40|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1649830730000|2022-04-13 06:18:50|461.65|458.85|461.57|458.77|461.65|458.85|461.57|458.77|0
1649830740000|2022-04-13 06:19:00|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1649830750000|2022-04-13 06:19:10|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1649830760000|2022-04-13 06:19:20|461|458.2|460.84|458.04|461.09|458.29|460.84|458.04|0
1649830770000|2022-04-13 06:19:30|461|458.2|461|458.2|461|458.2|461|458.2|0
1649830780000|2022-04-13 06:19:40|460.92|458.12|460.92|458.12|460.92|458.12|460.92|458.12|0
1649830790000|2022-04-13 06:19:50|461|458.2|460.84|458.04|461|458.2|460.84|458.04|0
1649830800000|2022-04-13 06:20:00|461|458.2|461|458.2|461|458.2|461|458.2|0
1649830810000|2022-04-13 06:20:10|460.84|458.04|460.68|457.88|460.84|458.04|460.68|457.88|0
1649830820000|2022-04-13 06:20:20|460.84|458.04|460.84|458.04|460.84|458.04|460.84|458.04|0
1649830830000|2022-04-13 06:20:30|461|458.2|461.16|458.36|461.16|458.36|461|458.2|0
1649830840000|2022-04-13 06:20:40|461|458.2|461.16|458.36|461.16|458.36|461|458.2|0
1649830850000|2022-04-13 06:20:50|461.32|458.52|461.81|459.01|461.81|459.01|461.32|458.52|0
1649830860000|2022-04-13 06:21:00|461.89|459.09|461.81|459.01|461.89|459.09|461.81|459.01|0
1649830870000|2022-04-13 06:21:10|461.48|458.68|461.81|459.01|461.81|459.01|461.48|458.68|0
1649830880000|2022-04-13 06:21:20|461.64|458.84|461.16|458.36|461.64|458.84|461.16|458.36|0
1649830890000|2022-04-13 06:21:30|461.32|458.52|461|458.2|461.32|458.52|460.92|458.12|0
1649830900000|2022-04-13 06:21:40|461.16|458.36|461.48|458.68|461.48|458.68|461|458.2|0
1649830910000|2022-04-13 06:21:50|461.32|458.52|461.32|458.52|461.48|458.68|461.32|458.52|0
1649830920000|2022-04-13 06:22:00|461.25|458.45|461.16|458.36|461.25|458.45|461.16|458.36|0
1649830930000|2022-04-13 06:22:10|461.32|458.52|461.32|458.52|461.32|458.52|461.16|458.36|0
1649830940000|2022-04-13 06:22:20|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1649830950000|2022-04-13 06:22:30|461.41|458.61|461.32|458.52|461.41|458.61|461.16|458.36|0
1649830960000|2022-04-13 06:22:40|461.16|458.36|461.16|458.36|461.32|458.52|461.16|458.36|0
1649830970000|2022-04-13 06:22:50|461|458.2|460.92|458.12|461|458.2|460.92|458.12|0
1649830980000|2022-04-13 06:23:00|461.16|458.36|461.48|458.68|461.48|458.68|461.08|458.28|0
1649830990000|2022-04-13 06:23:10|461.64|458.84|461.8|459|461.8|459|461.64|458.84|0
1649831000000|2022-04-13 06:23:20|461.48|458.68|461.48|458.68|461.64|458.84|461.48|458.68|0
1649831010000|2022-04-13 06:23:30|461.32|458.52|461.32|458.52|461.32|458.52|461.24|458.44|0
1649831020000|2022-04-13 06:23:40|461.41|458.61|461.41|458.61|461.41|458.61|461.32|458.52|0
1649831030000|2022-04-13 06:23:50|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1649831040000|2022-04-13 06:24:00|461.41|458.61|461.48|458.68|461.48|458.68|461.41|458.61|0
1649831050000|2022-04-13 06:24:10|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1649831060000|2022-04-13 06:24:20|461.64|458.84|461.97|459.17|461.97|459.17|461.64|458.84|0
1649831070000|2022-04-13 06:24:30|462.05|459.25|461.97|459.17|462.05|459.25|461.97|459.17|0
1649831080000|2022-04-13 06:24:40|462.13|459.33|462.13|459.33|462.13|459.33|462.05|459.25|0
1649831090000|2022-04-13 06:24:50|461.97|459.17|462.13|459.33|462.13|459.33|461.97|459.17|0
1649831100000|2022-04-13 06:25:00|462.05|459.25|461.97|459.17|462.05|459.25|461.97|459.17|0
1649831110000|2022-04-13 06:25:10|461.89|459.09|461.97|459.17|461.97|459.17|461.89|459.09|0
1649831120000|2022-04-13 06:25:20|461.89|459.09|461.64|458.84|461.89|459.09|461.64|458.84|0
1649831130000|2022-04-13 06:25:30|461.8|459|461.8|459|461.8|459|461.8|459|0
1649831140000|2022-04-13 06:25:40|461.97|459.17|462.61|459.81|462.61|459.81|461.97|459.17|0
1649831150000|2022-04-13 06:25:50|462.69|459.89|462.69|459.89|462.69|459.89|462.69|459.89|0
1649831160000|2022-04-13 06:26:00|462.61|459.81|462.77|459.97|462.77|459.97|462.61|459.81|0
1649831170000|2022-04-13 06:26:10|462.69|459.89|462.61|459.81|462.77|459.97|462.61|459.81|0
1649831180000|2022-04-13 06:26:20|462.45|459.65|462.61|459.81|462.61|459.81|462.45|459.65|0
1649831190000|2022-04-13 06:26:30|462.69|459.89|462.69|459.89|462.69|459.89|462.61|459.81|0
1649831200000|2022-04-13 06:26:40|462.61|459.81|462.53|459.73|462.61|459.81|462.53|459.73|0
1649831210000|2022-04-13 06:26:50|462.45|459.65|462.29|459.49|462.45|459.65|462.29|459.49|0
1649831220000|2022-04-13 06:27:00|462.13|459.33|462.29|459.49|462.29|459.49|462.13|459.33|0
1649831230000|2022-04-13 06:27:10|462.21|459.41|462.13|459.33|462.29|459.49|462.13|459.33|0
1649831240000|2022-04-13 06:27:20|462.29|459.49|462.21|459.41|462.29|459.49|462.13|459.33|0
1649831250000|2022-04-13 06:27:30|462.13|459.33|462.13|459.33|462.13|459.33|462.13|459.33|0
1649831260000|2022-04-13 06:27:40|462.29|459.49|462.45|459.65|462.45|459.65|462.29|459.49|0
1649831270000|2022-04-13 06:27:50|462.29|459.49|462.13|459.33|462.29|459.49|462.13|459.33|0
1649831280000|2022-04-13 06:28:00|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1649831290000|2022-04-13 06:28:10|462.21|459.41|462.13|459.33|462.21|459.41|462.13|459.33|0
1649831300000|2022-04-13 06:28:20|462.05|459.25|462.13|459.33|462.13|459.33|462.05|459.25|0
1649831310000|2022-04-13 06:28:30|462.21|459.41|462.29|459.49|462.29|459.49|462.21|459.41|0
1649831330000|2022-04-13 06:28:50|462.45|459.65|462.45|459.65|462.45|459.65|462.45|459.65|0
1649831340000|2022-04-13 06:29:00|462.53|459.73|462.53|459.73|462.53|459.73|462.53|459.73|0
1649831350000|2022-04-13 06:29:10|462.61|459.81|462.61|459.81|462.77|459.97|462.61|459.81|0
1649831360000|2022-04-13 06:29:20|462.45|459.65|462.45|459.65|462.45|459.65|462.45|459.65|0
1649831370000|2022-04-13 06:29:30|462.61|459.81|462.77|459.97|462.77|459.97|462.61|459.81|0
1649831380000|2022-04-13 06:29:40|462.93|460.13|462.93|460.13|462.93|460.13|462.93|460.13|0
1649831390000|2022-04-13 06:29:50|462.77|459.97|462.77|459.97|462.77|459.97|462.77|459.97|0
1649831400000|2022-04-13 06:30:00|462.93|460.13|462.85|460.05|462.93|460.13|462.85|460.05|0
1649831410000|2022-04-13 06:30:10|462.77|459.97|462.93|460.13|462.93|460.13|462.77|459.97|0
1649831420000|2022-04-13 06:30:20|462.77|459.97|462.77|459.97|462.77|459.97|462.77|459.97|0
1649831430000|2022-04-13 06:30:30|462.69|459.89|462.61|459.81|462.69|459.89|462.61|459.81|0
1649831440000|2022-04-13 06:30:40|462.77|459.97|462.77|459.97|462.77|459.97|462.77|459.97|0
1649831450000|2022-04-13 06:30:50|462.93|460.13|462.93|460.13|462.93|460.13|462.93|460.13|0
1649831460000|2022-04-13 06:31:00|463.09|460.29|463.25|460.45|463.41|460.61|463.09|460.29|0
1649831470000|2022-04-13 06:31:10|463.18|460.38|463.58|460.78|463.58|460.78|463.18|460.38|0
1649831480000|2022-04-13 06:31:20|463.41|460.61|463.58|460.78|463.58|460.78|463.41|460.61|0
1649831490000|2022-04-13 06:31:30|463.5|460.7|463.58|460.78|463.58|460.78|463.41|460.61|0
1649831500000|2022-04-13 06:31:40|463.74|460.94|463.74|460.94|463.74|460.94|463.74|460.94|0
1649831510000|2022-04-13 06:31:50|463.9|461.1|463.74|460.94|463.9|461.1|463.74|460.94|0
1649831520000|2022-04-13 06:32:00|463.9|461.1|464.06|461.26|464.06|461.26|463.9|461.1|0
1649831530000|2022-04-13 06:32:10|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1649831540000|2022-04-13 06:32:20|463.98|461.18|464.22|461.42|464.22|461.42|463.98|461.18|0
1649831550000|2022-04-13 06:32:30|464.38|461.58|464.22|461.42|464.38|461.58|464.22|461.42|0
1649831560000|2022-04-13 06:32:40|464.06|461.26|463.9|461.1|464.06|461.26|463.9|461.1|0
1649831580000|2022-04-13 06:33:00|463.98|461.18|464.22|461.42|464.22|461.42|463.98|461.18|0
1649831590000|2022-04-13 06:33:10|464.06|461.26|464.22|461.42|464.22|461.42|464.06|461.26|0
1649831600000|2022-04-13 06:33:20|464.06|461.26|464.06|461.26|464.06|461.26|464.06|461.26|0
1649831610000|2022-04-13 06:33:30|464.22|461.42|464.38|461.58|464.38|461.58|464.22|461.42|0
1649831630000|2022-04-13 06:33:50|464.54|461.74|464.71|461.91|464.71|461.91|464.54|461.74|0
1649831640000|2022-04-13 06:34:00|464.63|461.83|464.54|461.74|464.63|461.83|464.54|461.74|0
1649831650000|2022-04-13 06:34:10|464.63|461.83|464.87|462.07|464.87|462.07|464.63|461.83|0
1649831660000|2022-04-13 06:34:20|464.71|461.91|464.79|461.99|464.87|462.07|464.71|461.91|0
1649831670000|2022-04-13 06:34:30|464.87|462.07|464.87|462.07|464.87|462.07|464.87|462.07|0
1649831680000|2022-04-13 06:34:40|465.03|462.23|464.87|462.07|465.03|462.23|464.87|462.07|0
1649831690000|2022-04-13 06:34:50|464.79|461.99|464.38|461.58|464.79|461.99|464.38|461.58|0
1649831700000|2022-04-13 06:35:00|464.54|461.74|464.7|461.9|464.7|461.9|464.54|461.74|0
1649831710000|2022-04-13 06:35:10|464.63|461.83|464.7|461.9|464.7|461.9|464.63|461.83|0
1649831720000|2022-04-13 06:35:20|464.79|461.99|464.87|462.07|464.87|462.07|464.7|461.9|0
1649831730000|2022-04-13 06:35:30|464.95|462.15|464.87|462.07|465.03|462.23|464.87|462.07|0
1649831740000|2022-04-13 06:35:40|464.7|461.9|464.7|461.9|464.7|461.9|464.7|461.9|0
1649831750000|2022-04-13 06:35:50|464.63|461.83|464.54|461.74|464.63|461.83|464.54|461.74|0
1649831760000|2022-04-13 06:36:00|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1649831770000|2022-04-13 06:36:10|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1649831780000|2022-04-13 06:36:20|464.06|461.26|463.9|461.1|464.06|461.26|463.9|461.1|0
1649831790000|2022-04-13 06:36:30|463.98|461.18|463.9|461.1|463.98|461.18|463.9|461.1|0
1649831800000|2022-04-13 06:36:40|463.57|460.77|463.73|460.93|463.73|460.93|463.57|460.77|0
1649831810000|2022-04-13 06:36:50|463.82|461.02|464.06|461.26|464.06|461.26|463.82|461.02|0
1649831820000|2022-04-13 06:37:00|464.22|461.42|464.22|461.42|464.3|461.5|464.22|461.42|0
1649831830000|2022-04-13 06:37:10|464.3|461.5|464.3|461.5|464.3|461.5|464.22|461.42|0
1649831840000|2022-04-13 06:37:20|464.22|461.42|464.22|461.42|464.22|461.42|464.14|461.34|0
1649831850000|2022-04-13 06:37:30|464.14|461.34|464.38|461.58|464.38|461.58|464.14|461.34|0
1649831860000|2022-04-13 06:37:40|464.54|461.74|464.54|461.74|464.54|461.74|464.54|461.74|0
1649831880000|2022-04-13 06:38:00|464.46|461.66|464.54|461.74|464.54|461.74|464.46|461.66|0
1649831890000|2022-04-13 06:38:10|464.7|461.9|464.54|461.74|464.7|461.9|464.54|461.74|0
1649831910000|2022-04-13 06:38:30|464.38|461.58|464.54|461.74|464.54|461.74|464.38|461.58|0
1649831920000|2022-04-13 06:38:40|464.7|461.9|464.7|461.9|464.7|461.9|464.7|461.9|0
1649831930000|2022-04-13 06:38:50|464.87|462.07|465.35|462.55|465.35|462.55|464.87|462.07|0
1649831940000|2022-04-13 06:39:00|465.19|462.39|465.19|462.39|465.19|462.39|465.03|462.23|0
1649831950000|2022-04-13 06:39:10|465.03|462.23|465.19|462.39|465.19|462.39|465.03|462.23|0
1649831980000|2022-04-13 06:39:40|465.35|462.55|465.35|462.55|465.35|462.55|465.35|462.55|0
1649832000000|2022-04-13 06:40:00|465.51|462.71|465.35|462.55|465.67|462.87|465.35|462.55|0
1649832010000|2022-04-13 06:40:10|465.19|462.39|465.03|462.23|465.19|462.39|465.03|462.23|0
1649832020000|2022-04-13 06:40:20|464.86|462.06|464.7|461.9|465.03|462.23|464.7|461.9|0
1649832030000|2022-04-13 06:40:30|465.03|462.23|465.35|462.55|465.35|462.55|465.03|462.23|0
1649832050000|2022-04-13 06:40:50|465.27|462.47|465.27|462.47|465.27|462.47|465.27|462.47|0
1649832060000|2022-04-13 06:41:00|465.35|462.55|465.19|462.39|465.35|462.55|465.19|462.39|0
1649832070000|2022-04-13 06:41:10|465.27|462.47|465.35|462.55|465.35|462.55|465.27|462.47|0
1649832090000|2022-04-13 06:41:30|465.19|462.39|465.19|462.39|465.19|462.39|465.19|462.39|0
1649832100000|2022-04-13 06:41:40|465.03|462.23|465.03|462.23|465.03|462.23|465.03|462.23|0
1649832110000|2022-04-13 06:41:50|465.11|462.31|465.03|462.23|465.19|462.39|465.03|462.23|0
1649832120000|2022-04-13 06:42:00|465.19|462.39|465.19|462.39|465.19|462.39|465.19|462.39|0
1649832130000|2022-04-13 06:42:10|465.03|462.23|465.03|462.23|465.03|462.23|465.03|462.23|0
1649832150000|2022-04-13 06:42:30|465.19|462.39|465.19|462.39|465.19|462.39|465.19|462.39|0
1649832160000|2022-04-13 06:42:40|465.35|462.55|465.51|462.71|465.51|462.71|465.35|462.55|0
1649832170000|2022-04-13 06:42:50|465.43|462.63|465.35|462.55|465.43|462.63|465.35|462.55|0
1649832180000|2022-04-13 06:43:00|465.43|462.63|465.35|462.55|465.43|462.63|465.35|462.55|0
1649832190000|2022-04-13 06:43:10|465.19|462.39|465.03|462.23|465.19|462.39|465.03|462.23|0
1649832200000|2022-04-13 06:43:20|465.19|462.39|465.03|462.23|465.19|462.39|465.03|462.23|0
1649832210000|2022-04-13 06:43:30|465.11|462.31|465.03|462.23|465.11|462.31|465.03|462.23|0
1649832220000|2022-04-13 06:43:40|464.86|462.06|464.86|462.06|464.86|462.06|464.86|462.06|0
1649832240000|2022-04-13 06:44:00|465.03|462.23|464.95|462.15|465.03|462.23|464.95|462.15|0
1649832250000|2022-04-13 06:44:10|465.03|462.23|464.86|462.06|465.03|462.23|464.86|462.06|0
1649832260000|2022-04-13 06:44:20|464.95|462.15|464.86|462.06|465.03|462.23|464.86|462.06|0
1649832270000|2022-04-13 06:44:30|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1649832280000|2022-04-13 06:44:40|465.19|462.39|465.19|462.39|465.19|462.39|465.19|462.39|0
1649832290000|2022-04-13 06:44:50|465.27|462.47|465.35|462.55|465.35|462.55|465.19|462.39|0
1649832300000|2022-04-13 06:45:00|465.19|462.39|465.19|462.39|465.19|462.39|465.19|462.39|0
1649832310000|2022-04-13 06:45:10|465.27|462.47|465.35|462.55|465.35|462.55|465.27|462.47|0
1649832320000|2022-04-13 06:45:20|465.27|462.47|465.19|462.39|465.27|462.47|465.11|462.31|0
1649832330000|2022-04-13 06:45:30|465.35|462.55|465.51|462.71|465.51|462.71|465.35|462.55|0
1649832340000|2022-04-13 06:45:40|465.43|462.63|465.43|462.63|465.43|462.63|465.43|462.63|0
1649832350000|2022-04-13 06:45:50|465.35|462.55|465.02|462.22|465.35|462.55|465.02|462.22|0
1649832360000|2022-04-13 06:46:00|464.7|461.9|465.02|462.22|465.02|462.22|464.7|461.9|0
1649832370000|2022-04-13 06:46:10|464.86|462.06|464.95|462.15|465.02|462.22|464.86|462.06|0
1649832380000|2022-04-13 06:46:20|464.86|462.06|465.02|462.22|465.02|462.22|464.86|462.06|0
1649832390000|2022-04-13 06:46:30|465.19|462.39|465.19|462.39|465.19|462.39|465.19|462.39|0
1649832400000|2022-04-13 06:46:40|465.11|462.31|465.11|462.31|465.19|462.39|465.11|462.31|0
1649832410000|2022-04-13 06:46:50|465.02|462.22|465.02|462.22|465.19|462.39|465.02|462.22|0
1649832420000|2022-04-13 06:47:00|465.11|462.31|465.11|462.31|465.19|462.39|465.11|462.31|0
1649832430000|2022-04-13 06:47:10|465.19|462.39|465.02|462.22|465.19|462.39|465.02|462.22|0
1649832440000|2022-04-13 06:47:20|465.11|462.31|465.02|462.22|465.11|462.31|465.02|462.22|0
1649832450000|2022-04-13 06:47:30|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1649832460000|2022-04-13 06:47:40|465.43|462.63|465.51|462.71|465.51|462.71|465.35|462.55|0
1649832470000|2022-04-13 06:47:50|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1649832480000|2022-04-13 06:48:00|465.51|462.71|465.59|462.79|465.59|462.79|465.51|462.71|0
1649832490000|2022-04-13 06:48:10|465.67|462.87|465.59|462.79|465.67|462.87|465.51|462.71|0
1649832500000|2022-04-13 06:48:20|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1649832510000|2022-04-13 06:48:30|465.67|462.87|465.35|462.55|465.67|462.87|465.35|462.55|0
1649832520000|2022-04-13 06:48:40|465.19|462.39|465.19|462.39|465.19|462.39|465.19|462.39|0
1649832530000|2022-04-13 06:48:50|465.51|462.71|465.19|462.39|465.51|462.71|465.19|462.39|0
1649832550000|2022-04-13 06:49:10|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1649832560000|2022-04-13 06:49:20|465.19|462.39|464.78|461.98|465.19|462.39|464.78|461.98|0
1649832570000|2022-04-13 06:49:30|464.7|461.9|464.38|461.58|464.7|461.9|464.38|461.58|0
1649832580000|2022-04-13 06:49:40|464.46|461.66|464.7|461.9|464.7|461.9|464.46|461.66|0
1649832590000|2022-04-13 06:49:50|464.86|462.06|464.95|462.15|465.02|462.22|464.86|462.06|0
1649832600000|2022-04-13 06:50:00|464.86|462.06|464.95|462.15|465.02|462.22|464.86|462.06|0
1649832610000|2022-04-13 06:50:10|464.86|462.06|464.78|461.98|464.86|462.06|464.7|461.9|0
1649832620000|2022-04-13 06:50:20|464.7|461.9|464.7|461.9|464.86|462.06|464.7|461.9|0
1649832640000|2022-04-13 06:50:40|464.62|461.82|464.54|461.74|464.7|461.9|464.54|461.74|0
1649832650000|2022-04-13 06:50:50|464.7|461.9|464.7|461.9|464.7|461.9|464.7|461.9|0
1649832660000|2022-04-13 06:51:00|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1649832670000|2022-04-13 06:51:10|464.46|461.66|464.54|461.74|464.7|461.9|464.46|461.66|0
1649832680000|2022-04-13 06:51:20|464.7|461.9|464.86|462.06|464.86|462.06|464.7|461.9|0
1649832690000|2022-04-13 06:51:30|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1649832700000|2022-04-13 06:51:40|464.86|462.06|464.78|461.98|464.86|462.06|464.78|461.98|0
1649832710000|2022-04-13 06:51:50|464.86|462.06|464.86|462.06|464.86|462.06|464.86|462.06|0
1649832720000|2022-04-13 06:52:00|464.7|461.9|464.62|461.82|464.7|461.9|464.62|461.82|0
1649832730000|2022-04-13 06:52:10|464.7|461.9|464.54|461.74|464.7|461.9|464.54|461.74|0
1649832750000|2022-04-13 06:52:30|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1649832760000|2022-04-13 06:52:40|464.54|461.74|464.38|461.58|464.54|461.74|464.38|461.58|0
1649832770000|2022-04-13 06:52:50|464.54|461.74|464.54|461.74|464.54|461.74|464.38|461.58|0
1649832780000|2022-04-13 06:53:00|464.38|461.58|464.7|461.9|464.7|461.9|464.38|461.58|0
1649832790000|2022-04-13 06:53:10|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1649832800000|2022-04-13 06:53:20|464.54|461.74|464.7|461.9|464.7|461.9|464.54|461.74|0
1649832820000|2022-04-13 06:53:40|464.78|461.98|464.7|461.9|464.78|461.98|464.7|461.9|0
1649832830000|2022-04-13 06:53:50|464.86|462.06|464.78|461.98|464.86|462.06|464.78|461.98|0
1649832840000|2022-04-13 06:54:00|464.86|462.06|464.94|462.14|465.02|462.22|464.86|462.06|0
1649832850000|2022-04-13 06:54:10|465.02|462.22|464.94|462.14|465.02|462.22|464.94|462.14|0
1649832860000|2022-04-13 06:54:20|465.02|462.22|465.18|462.38|465.18|462.38|464.94|462.14|0
1649832870000|2022-04-13 06:54:30|465.11|462.31|465.18|462.38|465.18|462.38|465.11|462.31|0
1649832880000|2022-04-13 06:54:40|465.11|462.31|465.11|462.31|465.18|462.38|465.11|462.31|0
1649832890000|2022-04-13 06:54:50|465.18|462.38|465.18|462.38|465.18|462.38|465.18|462.38|0
1649832900000|2022-04-13 06:55:00|465.34|462.54|465.51|462.71|465.51|462.71|465.34|462.54|0
1649832910000|2022-04-13 06:55:10|465.67|462.87|465.51|462.71|465.67|462.87|465.51|462.71|0
1649832920000|2022-04-13 06:55:20|465.67|462.87|465.99|463.19|465.99|463.19|465.67|462.87|0
1649832930000|2022-04-13 06:55:30|465.83|463.03|465.67|462.87|465.99|463.19|465.67|462.87|0
1649832940000|2022-04-13 06:55:40|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1649832950000|2022-04-13 06:55:50|465.67|462.87|465.75|462.95|465.83|463.03|465.67|462.87|0
1649832960000|2022-04-13 06:56:00|465.83|463.03|465.51|462.71|465.83|463.03|465.51|462.71|0
1649832980000|2022-04-13 06:56:20|465.83|463.03|465.83|463.03|465.83|463.03|465.83|463.03|0
1649832990000|2022-04-13 06:56:30|465.75|462.95|465.67|462.87|465.75|462.95|465.67|462.87|0
1649833000000|2022-04-13 06:56:40|465.51|462.71|465.75|462.95|465.75|462.95|465.51|462.71|0
1649833010000|2022-04-13 06:56:50|465.83|463.03|466.32|463.52|466.32|463.52|465.83|463.03|0
1649833020000|2022-04-13 06:57:00|466.15|463.35|466.08|463.28|466.15|463.35|466.08|463.28|0
1649833030000|2022-04-13 06:57:10|466.15|463.35|466.32|463.52|466.32|463.52|466.15|463.35|0
1649833040000|2022-04-13 06:57:20|466.64|463.84|466.48|463.68|466.64|463.84|466.48|463.68|0
1649833050000|2022-04-13 06:57:30|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1649833060000|2022-04-13 06:57:40|466.15|463.35|466.32|463.52|466.32|463.52|466.15|463.35|0
1649833070000|2022-04-13 06:57:50|466.15|463.35|466.15|463.35|466.15|463.35|466.15|463.35|0
1649833080000|2022-04-13 06:58:00|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1649833090000|2022-04-13 06:58:10|466.48|463.68|466.48|463.68|466.48|463.68|466.48|463.68|0
1649833100000|2022-04-13 06:58:20|466.32|463.52|466.15|463.35|466.32|463.52|466.15|463.35|0
1649833110000|2022-04-13 06:58:30|466.32|463.52|466.48|463.68|466.48|463.68|466.31|463.51|0
1649833120000|2022-04-13 06:58:40|466.31|463.51|466.31|463.51|466.31|463.51|466.31|463.51|0
1649833130000|2022-04-13 06:58:50|466.15|463.35|466.15|463.35|466.24|463.44|466.15|463.35|0
1649833140000|2022-04-13 06:59:00|466.08|463.28|465.83|463.03|466.08|463.28|465.83|463.03|0
1649833150000|2022-04-13 06:59:10|466.15|463.35|466.15|463.35|466.15|463.35|465.99|463.19|0
1649833160000|2022-04-13 06:59:20|465.91|463.11|465.67|462.87|465.91|463.11|465.67|462.87|0
1649833170000|2022-04-13 06:59:30|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1649833180000|2022-04-13 06:59:40|465.67|462.87|465.67|462.87|465.67|462.87|465.5|462.7|0
1649833190000|2022-04-13 06:59:50|465.83|463.03|465.83|463.03|465.91|463.11|465.83|463.03|0
1649833200000|2022-04-13 07:00:00|465.67|462.87|466.31|463.51|466.31|463.51|465.67|462.87|0
1649833210000|2022-04-13 07:00:10|466.15|463.35|466.72|463.92|466.72|463.92|466.15|463.35|0
1649833220000|2022-04-13 07:00:20|466.88|464.08|466.8|464|467.12|464.32|466.8|464|0
1649833230000|2022-04-13 07:00:30|467.12|464.32|467.45|464.65|467.61|464.81|467.12|464.32|0
1649833240000|2022-04-13 07:00:40|467.05|464.25|466.96|464.16|467.61|464.81|466.96|464.16|0
1649833250000|2022-04-13 07:00:50|467.12|464.32|467.29|464.49|467.29|464.49|466.96|464.16|0
1649833260000|2022-04-13 07:01:00|467.12|464.32|466.96|464.16|467.29|464.49|466.96|464.16|0
1649833270000|2022-04-13 07:01:10|466.64|463.84|466.64|463.84|466.64|463.84|466.48|463.68|0
1649833280000|2022-04-13 07:01:20|466.8|464|467.29|464.49|467.29|464.49|466.8|464|0
1649833290000|2022-04-13 07:01:30|467.12|464.32|466.8|464|467.12|464.32|466.8|464|0
1649833300000|2022-04-13 07:01:40|466.48|463.68|465.83|463.03|466.48|463.68|465.83|463.03|0
1649833310000|2022-04-13 07:01:50|465.67|462.87|465.34|462.54|465.67|462.87|465.34|462.54|0
1649833320000|2022-04-13 07:02:00|465.5|462.7|465.02|462.22|465.5|462.7|464.7|461.9|0
1649833330000|2022-04-13 07:02:10|464.86|462.06|465.02|462.22|465.02|462.22|464.86|462.06|0
1649833340000|2022-04-13 07:02:20|464.86|462.06|464.53|461.73|464.86|462.06|464.53|461.73|0
1649833350000|2022-04-13 07:02:30|464.37|461.57|464.37|461.57|464.37|461.57|464.37|461.57|0
1649833360000|2022-04-13 07:02:40|464.53|461.73|464.53|461.73|464.7|461.9|464.53|461.73|0
1649833370000|2022-04-13 07:02:50|464.37|461.57|464.53|461.73|464.53|461.73|464.29|461.49|0
1649833380000|2022-04-13 07:03:00|464.86|462.06|464.37|461.57|464.86|462.06|464.37|461.57|0
1649833390000|2022-04-13 07:03:10|464.21|461.41|464.53|461.73|464.53|461.73|464.21|461.41|0
1649833400000|2022-04-13 07:03:20|464.37|461.57|464.37|461.57|464.37|461.57|464.21|461.41|0
1649833410000|2022-04-13 07:03:30|464.21|461.41|464.37|461.57|464.37|461.57|464.21|461.41|0
1649833420000|2022-04-13 07:03:40|464.05|461.25|464.37|461.57|464.37|461.57|464.05|461.25|0
1649833430000|2022-04-13 07:03:50|464.29|461.49|464.13|461.33|464.29|461.49|464.13|461.33|0
1649833440000|2022-04-13 07:04:00|464.29|461.49|464.69|461.89|464.69|461.89|464.29|461.49|0
1649833450000|2022-04-13 07:04:10|465.26|462.46|465.99|463.19|465.99|463.19|465.26|462.46|0
1649833460000|2022-04-13 07:04:20|465.91|463.11|465.83|463.03|465.91|463.11|465.83|463.03|0
1649833470000|2022-04-13 07:04:30|466.15|463.35|466.64|463.84|466.64|463.84|466.15|463.35|0
1649833480000|2022-04-13 07:04:40|466.96|464.16|467.12|464.32|467.12|464.32|466.96|464.16|0
1649833490000|2022-04-13 07:04:50|467.21|464.41|467.45|464.65|467.45|464.65|467.21|464.41|0
1649833500000|2022-04-13 07:05:00|466.76|464.36|466.6|464.2|466.76|464.36|466.2|463.8|0
1649833510000|2022-04-13 07:05:10|466.76|464.36|466.92|464.52|466.92|464.52|466.76|464.36|0
1649833520000|2022-04-13 07:05:20|467.09|464.69|466.92|464.52|467.09|464.69|466.76|464.36|0
1649833530000|2022-04-13 07:05:30|467.25|464.85|467.09|464.69|467.25|464.85|467.09|464.69|0
1649833540000|2022-04-13 07:05:40|467.25|464.85|467.57|465.17|467.57|465.17|467.25|464.85|0
1649833550000|2022-04-13 07:05:50|467.73|465.33|468.38|465.98|468.38|465.98|467.73|465.33|0
1649833560000|2022-04-13 07:06:00|468.55|466.15|468.55|466.15|468.71|466.31|468.38|465.98|0
1649833570000|2022-04-13 07:06:10|468.38|465.98|468.63|466.23|468.63|466.23|468.38|465.98|0
1649833580000|2022-04-13 07:06:20|468.71|466.31|469.12|466.72|469.12|466.72|468.71|466.31|0
1649833590000|2022-04-13 07:06:30|469.03|466.63|468.71|466.31|469.03|466.63|468.71|466.31|0
1649833600000|2022-04-13 07:06:40|468.22|465.82|468.22|465.82|468.22|465.82|467.98|465.58|0
1649833610000|2022-04-13 07:06:50|468.38|465.98|468.22|465.82|468.38|465.98|468.22|465.82|0
1649833620000|2022-04-13 07:07:00|468.38|465.98|469.03|466.63|469.03|466.63|468.38|465.98|0
1649833630000|2022-04-13 07:07:10|468.87|466.47|469.2|466.8|469.2|466.8|468.79|466.39|0
1649833640000|2022-04-13 07:07:20|469.03|466.63|470.01|467.61|470.01|467.61|469.03|466.63|0
1649833650000|2022-04-13 07:07:30|470.17|467.77|470.34|467.94|470.34|467.94|470.01|467.61|0
1649833660000|2022-04-13 07:07:40|470.17|467.77|470.5|468.1|470.5|468.1|470.17|467.77|0
1649833670000|2022-04-13 07:07:50|470.17|467.77|470.17|467.77|470.17|467.77|470.17|467.77|0
1649833680000|2022-04-13 07:08:00|470.34|467.94|470.34|467.94|470.34|467.94|469.85|467.45|0
1649833690000|2022-04-13 07:08:10|469.93|467.53|470.01|467.61|470.01|467.61|469.85|467.45|0
1649833700000|2022-04-13 07:08:20|469.68|467.28|469.85|467.45|469.85|467.45|469.68|467.28|0
1649833710000|2022-04-13 07:08:30|470.26|467.86|470.34|467.94|470.34|467.94|470.17|467.77|0
1649833720000|2022-04-13 07:08:40|470.5|468.1|470.66|468.26|470.66|468.26|470.5|468.1|0
1649833730000|2022-04-13 07:08:50|470.5|468.1|470.5|468.1|470.5|468.1|470.34|467.94|0
1649833740000|2022-04-13 07:09:00|470.58|468.18|470.01|467.61|470.58|468.18|470.01|467.61|0
1649833750000|2022-04-13 07:09:10|470.5|468.1|470.66|468.26|470.66|468.26|470.5|468.1|0
1649833760000|2022-04-13 07:09:20|470.82|468.42|470.99|468.59|470.99|468.59|470.75|468.35|0
1649833770000|2022-04-13 07:09:30|470.82|468.42|470.99|468.59|470.99|468.59|470.82|468.42|0
1649833780000|2022-04-13 07:09:40|470.82|468.42|470.58|468.18|470.82|468.42|470.58|468.18|0
1649833790000|2022-04-13 07:09:50|470.5|468.1|470.5|468.1|470.5|468.1|470.33|467.93|0
1649833800000|2022-04-13 07:10:00|470.66|468.26|470.33|467.93|470.99|468.59|470.33|467.93|0
1649833810000|2022-04-13 07:10:10|470.5|468.1|470.33|467.93|470.5|468.1|470.33|467.93|0
1649833820000|2022-04-13 07:10:20|470.5|468.1|469.85|467.45|470.5|468.1|469.85|467.45|0
1649833830000|2022-04-13 07:10:30|470.01|467.61|470.5|468.1|470.5|468.1|470.01|467.61|0
1649833840000|2022-04-13 07:10:40|470.33|467.93|469.52|467.12|470.33|467.93|469.52|467.12|0
1649833850000|2022-04-13 07:10:50|469.68|467.28|469.52|467.12|469.68|467.28|469.52|467.12|0
1649833860000|2022-04-13 07:11:00|469.19|466.79|469.68|467.28|469.68|467.28|469.03|466.63|0
1649833870000|2022-04-13 07:11:10|469.85|467.45|469.52|467.12|469.93|467.53|469.52|467.12|0
1649833880000|2022-04-13 07:11:20|469.77|467.37|469.85|467.45|469.93|467.53|469.77|467.37|0
1649833890000|2022-04-13 07:11:30|470.01|467.61|470.33|467.93|470.33|467.93|470.01|467.61|0
1649833900000|2022-04-13 07:11:40|470.5|468.1|470.58|468.18|470.58|468.18|470.5|468.1|0
1649833910000|2022-04-13 07:11:50|470.5|468.1|470.66|468.26|470.66|468.26|470.42|468.02|0
1649833920000|2022-04-13 07:12:00|470.82|468.42|470.66|468.26|470.82|468.42|470.66|468.26|0
1649833930000|2022-04-13 07:12:10|470.82|468.42|470.5|468.1|470.82|468.42|470.5|468.1|0
1649833940000|2022-04-13 07:12:20|470.17|467.77|470.01|467.61|470.17|467.77|469.85|467.45|0
1649833950000|2022-04-13 07:12:30|470.5|468.1|470.26|467.86|470.5|468.1|470.17|467.77|0
1649833960000|2022-04-13 07:12:40|470.17|467.77|470.33|467.93|470.5|468.1|470.17|467.77|0
1649833970000|2022-04-13 07:12:50|470.17|467.77|470.01|467.61|470.17|467.77|470.01|467.61|0
1649833980000|2022-04-13 07:13:00|469.52|467.12|469.77|467.37|469.93|467.53|469.52|467.12|0
1649833990000|2022-04-13 07:13:10|469.52|467.12|469.44|467.04|469.52|467.12|469.44|467.04|0
1649834000000|2022-04-13 07:13:20|469.52|467.12|469.84|467.44|469.84|467.44|469.36|466.96|0
1649834010000|2022-04-13 07:13:30|469.68|467.28|469.44|467.04|469.68|467.28|469.44|467.04|0
1649834020000|2022-04-13 07:13:40|469.36|466.96|469.44|467.04|469.44|467.04|469.19|466.79|0
1649834030000|2022-04-13 07:13:50|469.52|467.12|469.36|466.96|469.52|467.12|469.19|466.79|0
1649834040000|2022-04-13 07:14:00|469.28|466.88|468.87|466.47|469.28|466.88|468.87|466.47|0
1649834050000|2022-04-13 07:14:10|468.79|466.39|468.71|466.31|468.87|466.47|468.71|466.31|0
1649834060000|2022-04-13 07:14:20|468.63|466.23|468.79|466.39|469.03|466.63|468.63|466.23|0
1649834070000|2022-04-13 07:14:30|468.71|466.31|468.87|466.47|468.87|466.47|468.71|466.31|0
1649834080000|2022-04-13 07:14:40|469.03|466.63|469.19|466.79|469.19|466.79|469.03|466.63|0
1649834090000|2022-04-13 07:14:50|469.36|466.96|469.68|467.28|469.84|467.44|469.36|466.96|0
1649834100000|2022-04-13 07:15:00|469.77|467.37|469.84|467.44|470.01|467.61|469.77|467.37|0
1649834110000|2022-04-13 07:15:10|469.93|467.53|470.17|467.77|470.17|467.77|469.93|467.53|0
1649834120000|2022-04-13 07:15:20|470.01|467.61|469.68|467.28|470.01|467.61|469.68|467.28|0
1649834130000|2022-04-13 07:15:30|469.52|467.12|469.77|467.37|469.84|467.44|469.52|467.12|0
1649834140000|2022-04-13 07:15:40|469.68|467.28|469.19|466.79|469.84|467.44|469.19|466.79|0
1649834150000|2022-04-13 07:15:50|469.36|466.96|469.19|466.79|469.36|466.96|469.19|466.79|0
1649834160000|2022-04-13 07:16:00|469.03|466.63|468.87|466.47|469.19|466.79|468.87|466.47|0
1649834170000|2022-04-13 07:16:10|468.22|465.82|468.06|465.66|468.22|465.82|468.06|465.66|0
1649834180000|2022-04-13 07:16:20|468.14|465.74|468.14|465.74|468.14|465.74|468.14|465.74|0
1649834190000|2022-04-13 07:16:30|468.06|465.66|467.98|465.58|468.14|465.74|467.98|465.58|0
1649834200000|2022-04-13 07:16:40|467.89|465.49|467.89|465.49|467.89|465.49|467.89|465.49|0
1649834210000|2022-04-13 07:16:50|467.65|465.25|467.65|465.25|467.73|465.33|467.57|465.17|0
1649834220000|2022-04-13 07:17:00|467.57|465.17|467.41|465.01|467.57|465.17|467.41|465.01|0
1649834230000|2022-04-13 07:17:10|467.08|464.68|466.92|464.52|467.24|464.84|466.92|464.52|0
1649834240000|2022-04-13 07:17:20|467.24|464.84|467.08|464.68|467.24|464.84|467.08|464.68|0
1649834250000|2022-04-13 07:17:30|466.84|464.44|466.92|464.52|466.92|464.52|466.76|464.36|0
1649834260000|2022-04-13 07:17:40|467|464.6|467|464.6|467|464.6|466.92|464.52|0
1649834270000|2022-04-13 07:17:50|466.92|464.52|467.17|464.77|467.24|464.84|466.92|464.52|0
1649834280000|2022-04-13 07:18:00|467.41|465.01|467.49|465.09|467.49|465.09|467.41|465.01|0
1649834290000|2022-04-13 07:18:10|467.33|464.93|467.41|465.01|467.41|465.01|467.08|464.68|0
1649834300000|2022-04-13 07:18:20|467.57|465.17|467.57|465.17|467.65|465.25|467.57|465.17|0
1649834310000|2022-04-13 07:18:30|467.49|465.09|467.57|465.17|467.57|465.17|467.24|464.84|0
1649834320000|2022-04-13 07:18:40|467.49|465.09|467.24|464.84|467.49|465.09|467.24|464.84|0
1649834330000|2022-04-13 07:18:50|467.08|464.68|467.24|464.84|467.33|464.93|467.08|464.68|0
1649834340000|2022-04-13 07:19:00|467.4|465|467.73|465.33|467.73|465.33|467.4|465|0
1649834350000|2022-04-13 07:19:10|468.05|465.65|468.14|465.74|468.14|465.74|468.05|465.65|0
1649834360000|2022-04-13 07:19:20|468.22|465.82|468.22|465.82|468.38|465.98|468.05|465.65|0
1649834370000|2022-04-13 07:19:30|468.05|465.65|468.54|466.14|468.7|466.3|468.05|465.65|0
1649834380000|2022-04-13 07:19:40|468.7|466.3|468.87|466.47|468.87|466.47|468.7|466.3|0
1649834390000|2022-04-13 07:19:50|468.05|465.65|468.54|466.14|468.54|466.14|468.05|465.65|0
1649834400000|2022-04-13 07:20:00|468.63|466.23|468.7|466.3|468.87|466.47|468.54|466.14|0
1649834410000|2022-04-13 07:20:10|468.54|466.14|468.05|465.65|468.54|466.14|467.89|465.49|0
1649834420000|2022-04-13 07:20:20|467.89|465.49|467.89|465.49|468.05|465.65|467.89|465.49|0
1649834430000|2022-04-13 07:20:30|467.98|465.58|468.22|465.82|468.22|465.82|467.98|465.58|0
1649834440000|2022-04-13 07:20:40|468.05|465.65|467.98|465.58|468.05|465.65|467.98|465.58|0
1649834450000|2022-04-13 07:20:50|467.89|465.49|467.24|464.84|467.89|465.49|467.24|464.84|0
1649834460000|2022-04-13 07:21:00|466.92|464.52|466.76|464.36|466.92|464.52|466.59|464.19|0
1649834470000|2022-04-13 07:21:10|466.27|463.87|466.19|463.79|466.27|463.87|466.11|463.71|0
1649834480000|2022-04-13 07:21:20|466.35|463.95|466.59|464.19|466.59|464.19|466.27|463.87|0
1649834490000|2022-04-13 07:21:30|466.52|464.12|466.76|464.36|466.76|464.36|466.52|464.12|0
1649834500000|2022-04-13 07:21:40|466.68|464.28|466.43|464.03|466.76|464.36|466.43|464.03|0
1649834510000|2022-04-13 07:21:50|466.27|463.87|465.78|463.38|466.27|463.87|465.78|463.38|0
1649834520000|2022-04-13 07:22:00|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1649834530000|2022-04-13 07:22:10|465.38|462.98|465.06|462.66|465.38|462.98|464.65|462.25|0
1649834540000|2022-04-13 07:22:20|464.97|462.57|464.81|462.41|464.97|462.57|464.81|462.41|0
1649834550000|2022-04-13 07:22:30|464.97|462.57|465.14|462.74|465.14|462.74|464.97|462.57|0
1649834560000|2022-04-13 07:22:40|465.46|463.06|465.62|463.22|465.78|463.38|465.46|463.06|0
1649834570000|2022-04-13 07:22:50|465.3|462.9|465.87|463.47|466.11|463.71|465.3|462.9|0
1649834580000|2022-04-13 07:23:00|466.19|463.79|466.43|464.03|466.59|464.19|466.19|463.79|0
1649834590000|2022-04-13 07:23:10|466.92|464.52|467.08|464.68|467.08|464.68|466.92|464.52|0
1649834600000|2022-04-13 07:23:20|467.24|464.84|467|464.6|467.24|464.84|467|464.6|0
1649834610000|2022-04-13 07:23:30|466.92|464.52|467.24|464.84|467.24|464.84|466.92|464.52|0
1649834620000|2022-04-13 07:23:40|467.08|464.68|466.92|464.52|467.24|464.84|466.75|464.35|0
1649834630000|2022-04-13 07:23:50|466.75|464.35|467.73|465.33|467.73|465.33|466.75|464.35|0
1649834640000|2022-04-13 07:24:00|467.89|465.49|468.22|465.82|468.22|465.82|467.73|465.33|0
1649834650000|2022-04-13 07:24:10|468.21|465.81|468.21|465.81|468.21|465.81|468.05|465.65|0
1649834660000|2022-04-13 07:24:20|467.4|465|466.92|464.52|467.4|465|466.92|464.52|0
1649834670000|2022-04-13 07:24:30|467.24|464.84|467.24|464.84|467.4|465|467.08|464.68|0
1649834680000|2022-04-13 07:24:40|467.57|465.17|467.49|465.09|467.57|465.17|467.4|465|0
1649834690000|2022-04-13 07:24:50|467.33|464.93|467.08|464.68|467.49|465.09|467.08|464.68|0
1649834700000|2022-04-13 07:25:00|466.92|464.52|467.4|465|467.4|465|466.92|464.52|0
1649834710000|2022-04-13 07:25:10|467.73|465.33|467.97|465.57|467.97|465.57|467.73|465.33|0
1649834720000|2022-04-13 07:25:20|467.89|465.49|468.05|465.65|468.05|465.65|467.73|465.33|0
1649834730000|2022-04-13 07:25:30|467.73|465.33|467.89|465.49|467.89|465.49|467.73|465.33|0
1649834740000|2022-04-13 07:25:40|467.73|465.33|467.73|465.33|467.73|465.33|467.73|465.33|0
1649834750000|2022-04-13 07:25:50|467.4|465|467.24|464.84|467.49|465.09|467.24|464.84|0
1649834760000|2022-04-13 07:26:00|467.4|465|467.4|465|467.49|465.09|467.4|465|0
1649834770000|2022-04-13 07:26:10|467.49|465.09|467.56|465.16|467.56|465.16|467.4|465|0
1649834780000|2022-04-13 07:26:20|467.49|465.09|467.89|465.49|467.89|465.49|467.49|465.09|0
1649834790000|2022-04-13 07:26:30|467.97|465.57|467.65|465.25|467.97|465.57|467.65|465.25|0
1649834800000|2022-04-13 07:26:40|467.56|465.16|467.73|465.33|467.73|465.33|467.4|465|0
1649834810000|2022-04-13 07:26:50|467.81|465.41|467.89|465.49|467.89|465.49|467.81|465.41|0
1649834820000|2022-04-13 07:27:00|467.73|465.33|467.49|465.09|467.73|465.33|467.24|464.84|0
1649834830000|2022-04-13 07:27:10|467.56|465.16|467.56|465.16|467.73|465.33|467.56|465.16|0
1649834840000|2022-04-13 07:27:20|467.89|465.49|467.65|465.25|467.89|465.49|467.65|465.25|0
1649834850000|2022-04-13 07:27:30|467.73|465.33|467.73|465.33|467.73|465.33|467.73|465.33|0
1649834860000|2022-04-13 07:27:40|467.89|465.49|467.89|465.49|468.05|465.65|467.89|465.49|0
1649834870000|2022-04-13 07:27:50|467.73|465.33|467.24|464.84|467.73|465.33|467.24|464.84|0
1649834880000|2022-04-13 07:28:00|467.32|464.92|466.59|464.19|467.32|464.92|466.59|464.19|0
1649834890000|2022-04-13 07:28:10|466.43|464.03|465.78|463.38|466.43|464.03|465.78|463.38|0
1649834900000|2022-04-13 07:28:20|465.86|463.46|466.1|463.7|466.1|463.7|465.86|463.46|0
1649834910000|2022-04-13 07:28:30|465.94|463.54|466.67|464.27|466.67|464.27|465.94|463.54|0
1649834920000|2022-04-13 07:28:40|466.75|464.35|466.75|464.35|466.75|464.35|466.59|464.19|0
1649834930000|2022-04-13 07:28:50|466.67|464.27|466.75|464.35|466.75|464.35|466.67|464.27|0
1649834940000|2022-04-13 07:29:00|466.91|464.51|467.49|465.09|467.49|465.09|466.75|464.35|0
1649834950000|2022-04-13 07:29:10|467.24|464.84|467.4|465|467.65|465.25|467.24|464.84|0
1649834960000|2022-04-13 07:29:20|467.32|464.92|467|464.6|467.32|464.92|467|464.6|0
1649834970000|2022-04-13 07:29:30|466.84|464.44|466.67|464.27|466.84|464.44|466.59|464.19|0
1649834980000|2022-04-13 07:29:40|466.59|464.19|467.16|464.76|467.16|464.76|466.59|464.19|0
1649834990000|2022-04-13 07:29:50|467.24|464.84|467.08|464.68|467.4|465|467.08|464.68|0
1649835000000|2022-04-13 07:30:00|467|464.6|467.73|465.33|467.73|465.33|467|464.6|0
1649835020000|2022-04-13 07:30:20|467.81|465.41|467.56|465.16|467.81|465.41|467.56|465.16|0
1649835030000|2022-04-13 07:30:30|467.73|465.33|467.73|465.33|467.89|465.49|467.73|465.33|0
1649835040000|2022-04-13 07:30:40|467.81|465.41|467.56|465.16|467.81|465.41|467.4|465|0
1649835050000|2022-04-13 07:30:50|467.49|465.09|467.89|465.49|467.89|465.49|467.4|465|0
1649835060000|2022-04-13 07:31:00|467.73|465.33|467.89|465.49|467.89|465.49|467.56|465.16|0
1649835070000|2022-04-13 07:31:10|467.97|465.57|468.21|465.81|468.21|465.81|467.97|465.57|0
1649835080000|2022-04-13 07:31:20|468.37|465.97|468.86|466.46|468.86|466.46|468.37|465.97|0
1649835090000|2022-04-13 07:31:30|469.03|466.63|469.19|466.79|469.19|466.79|469.03|466.63|0
1649835100000|2022-04-13 07:31:40|469.35|466.95|469.19|466.79|469.35|466.95|469.19|466.79|0
1649835110000|2022-04-13 07:31:50|469.03|466.63|469.11|466.71|469.11|466.71|469.02|466.62|0
1649835120000|2022-04-13 07:32:00|469.19|466.79|468.86|466.46|469.19|466.79|468.7|466.3|0
1649835130000|2022-04-13 07:32:10|468.7|466.3|469.02|466.62|469.02|466.62|468.7|466.3|0
1649835140000|2022-04-13 07:32:20|469.19|466.79|469.19|466.79|469.19|466.79|469.19|466.79|0
1649835150000|2022-04-13 07:32:30|469.02|466.62|468.86|466.46|469.02|466.62|468.86|466.46|0
1649835160000|2022-04-13 07:32:40|468.54|466.14|468.37|465.97|468.7|466.3|468.37|465.97|0
1649835170000|2022-04-13 07:32:50|468.05|465.65|468.13|465.73|468.13|465.73|468.05|465.65|0
1649835180000|2022-04-13 07:33:00|468.05|465.65|467.65|465.25|468.13|465.73|467.65|465.25|0
1649835190000|2022-04-13 07:33:10|467.81|465.41|468.05|465.65|468.05|465.65|467.72|465.32|0
1649835200000|2022-04-13 07:33:20|468.37|465.97|468.37|465.97|468.37|465.97|468.37|465.97|0
1649835210000|2022-04-13 07:33:30|468.21|465.81|468.46|466.06|468.46|466.06|468.21|465.81|0
1649835220000|2022-04-13 07:33:40|468.37|465.97|468.46|466.06|468.46|466.06|468.21|465.81|0
1649835230000|2022-04-13 07:33:50|468.7|466.3|468.21|465.81|468.7|466.3|468.21|465.81|0
1649835240000|2022-04-13 07:34:00|468.46|466.06|468.78|466.38|468.78|466.38|468.46|466.06|0
1649835250000|2022-04-13 07:34:10|468.86|466.46|468.54|466.14|468.86|466.46|468.54|466.14|0
1649835260000|2022-04-13 07:34:20|468.7|466.3|468.86|466.46|468.86|466.46|468.7|466.3|0
1649835270000|2022-04-13 07:34:30|468.78|466.38|468.7|466.3|468.78|466.38|468.54|466.14|0
1649835280000|2022-04-13 07:34:40|468.54|466.14|468.21|465.81|468.7|466.3|468.21|465.81|0
1649835290000|2022-04-13 07:34:50|468.05|465.65|468.37|465.97|468.46|466.06|468.05|465.65|0
1649835300000|2022-04-13 07:35:00|468.21|465.81|468.37|465.97|468.37|465.97|468.05|465.65|0
1649835310000|2022-04-13 07:35:10|468.3|465.9|467.97|465.57|468.3|465.9|467.89|465.49|0
1649835320000|2022-04-13 07:35:20|467.89|465.49|467.65|465.25|467.89|465.49|467.65|465.25|0
1649835330000|2022-04-13 07:35:30|466.91|464.51|466.51|464.11|466.91|464.51|466.35|463.95|0
1649835340000|2022-04-13 07:35:40|466.75|464.35|465.94|463.54|466.75|464.35|465.94|463.54|0
1649835350000|2022-04-13 07:35:50|465.78|463.38|466.1|463.7|466.26|463.86|465.78|463.38|0
1649835360000|2022-04-13 07:36:00|466.02|463.62|466.02|463.62|466.26|463.86|466.02|463.62|0
1649835370000|2022-04-13 07:36:10|466.1|463.7|465.94|463.54|466.1|463.7|465.94|463.54|0
1649835380000|2022-04-13 07:36:20|466.43|464.03|466.67|464.27|466.67|464.27|466.43|464.03|0
1649835390000|2022-04-13 07:36:30|466.91|464.51|467.4|465|467.4|465|466.91|464.51|0
1649835400000|2022-04-13 07:36:40|467.48|465.08|467.32|464.92|467.48|465.08|467.32|464.92|0
1649835410000|2022-04-13 07:36:50|467.07|464.67|467.4|465|467.56|465.16|467.07|464.67|0
1649835420000|2022-04-13 07:37:00|466.75|464.35|466.75|464.35|466.75|464.35|466.19|463.79|0
1649835430000|2022-04-13 07:37:10|466.91|464.51|467|464.6|467.07|464.67|466.91|464.51|0
1649835440000|2022-04-13 07:37:20|466.91|464.51|466.67|464.27|466.91|464.51|466.67|464.27|0
1649835450000|2022-04-13 07:37:30|466.43|464.03|466.59|464.19|466.75|464.35|466.43|464.03|0
1649835460000|2022-04-13 07:37:40|466.35|463.95|466.1|463.7|466.35|463.95|466.1|463.7|0
1649835470000|2022-04-13 07:37:50|466.26|463.86|466.43|464.03|466.43|464.03|466.26|463.86|0
1649835480000|2022-04-13 07:38:00|466.1|463.7|466.35|463.95|466.35|463.95|466.1|463.7|0
1649835490000|2022-04-13 07:38:10|466.43|464.03|466.43|464.03|466.59|464.19|466.35|463.95|0
1649835500000|2022-04-13 07:38:20|466.35|463.95|466.51|464.11|466.51|464.11|466.35|463.95|0
1649835510000|2022-04-13 07:38:30|466.43|464.03|466.91|464.51|466.91|464.51|466.43|464.03|0
1649835520000|2022-04-13 07:38:40|466.59|464.19|466.42|464.02|466.59|464.19|466.42|464.02|0
1649835530000|2022-04-13 07:38:50|466.26|463.86|466.26|463.86|466.26|463.86|466.1|463.7|0
1649835540000|2022-04-13 07:39:00|466.1|463.7|465.78|463.38|466.1|463.7|465.78|463.38|0
1649835550000|2022-04-13 07:39:10|465.94|463.54|465.86|463.46|466.1|463.7|465.86|463.46|0
1649835560000|2022-04-13 07:39:20|465.61|463.21|465.54|463.14|465.61|463.21|465.54|463.14|0
1649835570000|2022-04-13 07:39:30|465.61|463.21|465.61|463.21|465.61|463.21|465.61|463.21|0
1649835580000|2022-04-13 07:39:40|465.54|463.14|465.78|463.38|465.78|463.38|465.54|463.14|0
1649835590000|2022-04-13 07:39:50|465.61|463.21|466.18|463.78|466.18|463.78|465.61|463.21|0
1649835600000|2022-04-13 07:40:00|466.1|463.7|466.26|463.86|466.35|463.95|466.1|463.7|0
1649835610000|2022-04-13 07:40:10|466.42|464.02|466.42|464.02|466.42|464.02|466.42|464.02|0
1649835620000|2022-04-13 07:40:20|465.94|463.54|465.78|463.38|466.02|463.62|465.78|463.38|0
1649835630000|2022-04-13 07:40:30|465.86|463.46|465.61|463.21|465.86|463.46|465.61|463.21|0
1649835640000|2022-04-13 07:40:40|465.7|463.3|465.78|463.38|465.78|463.38|465.7|463.3|0
1649835650000|2022-04-13 07:40:50|469.74|467.34|469.66|467.26|469.74|467.34|469.5|467.1|0
1649835660000|2022-04-13 07:41:00|469.58|467.18|464.4|462|469.66|467.26|464.4|462|0
1649835670000|2022-04-13 07:41:10|464.48|462.08|464.07|461.67|464.48|462.08|464.07|461.67|0
1649835680000|2022-04-13 07:41:20|463.91|461.51|463.42|461.02|464.07|461.67|463.42|461.02|0
1649835690000|2022-04-13 07:41:30|463.75|461.35|463.1|460.7|463.75|461.35|463.1|460.7|0
1649835700000|2022-04-13 07:41:40|463.18|460.78|463.26|460.86|463.26|460.86|463.1|460.7|0
1649835710000|2022-04-13 07:41:50|463.75|461.35|463.42|461.02|463.75|461.35|463.42|461.02|0
1649835720000|2022-04-13 07:42:00|463.26|460.86|463.42|461.02|463.42|461.02|463.26|460.86|0
1649835730000|2022-04-13 07:42:10|463.59|461.19|464.07|461.67|464.07|461.67|463.51|461.11|0
1649835740000|2022-04-13 07:42:20|464|461.6|463.75|461.35|464|461.6|463.75|461.35|0
1649835750000|2022-04-13 07:42:30|463.91|461.51|463.67|461.27|463.91|461.51|463.59|461.19|0
1649835760000|2022-04-13 07:42:40|463.59|461.19|463.75|461.35|463.83|461.43|463.59|461.19|0
1649835770000|2022-04-13 07:42:50|463.42|461.02|463.59|461.19|463.59|461.19|463.26|460.86|0
1649835780000|2022-04-13 07:43:00|463.75|461.35|463.51|461.11|463.75|461.35|463.42|461.02|0
1649835790000|2022-04-13 07:43:10|463.42|461.02|463.42|461.02|463.59|461.19|463.42|461.02|0
1649835800000|2022-04-13 07:43:20|463.51|461.11|463.59|461.19|463.59|461.19|463.42|461.02|0
1649835810000|2022-04-13 07:43:30|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1649835820000|2022-04-13 07:43:40|463.59|461.19|463.26|460.86|463.59|461.19|463.26|460.86|0
1649835830000|2022-04-13 07:43:50|463.42|461.02|463.42|461.02|463.59|461.19|463.42|461.02|0
1649835840000|2022-04-13 07:44:00|463.26|460.86|463.35|460.95|463.35|460.95|463.26|460.86|0
1649835850000|2022-04-13 07:44:10|463.42|461.02|463.59|461.19|463.59|461.19|463.42|461.02|0
1649835860000|2022-04-13 07:44:20|463.42|461.02|463.59|461.19|463.59|461.19|463.42|461.02|0
1649835880000|2022-04-13 07:44:40|463.42|461.02|463.1|460.7|463.42|461.02|463.1|460.7|0
1649835890000|2022-04-13 07:44:50|463.18|460.78|463.18|460.78|463.26|460.86|463.18|460.78|0
1649835900000|2022-04-13 07:45:00|463.1|460.7|463.26|460.86|463.26|460.86|463.1|460.7|0
1649835910000|2022-04-13 07:45:10|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1649835920000|2022-04-13 07:45:20|462.94|460.54|463.18|460.78|463.18|460.78|462.78|460.38|0
1649835930000|2022-04-13 07:45:30|463.35|460.95|463.59|461.19|463.75|461.35|463.35|460.95|0
1649835940000|2022-04-13 07:45:40|463.42|461.02|463.59|461.19|463.59|461.19|463.35|460.95|0
1649835950000|2022-04-13 07:45:50|463.51|461.11|463.59|461.19|463.67|461.27|463.51|461.11|0
1649835960000|2022-04-13 07:46:00|463.67|461.27|463.59|461.19|463.67|461.27|463.59|461.19|0
1649835970000|2022-04-13 07:46:10|463.51|461.11|463.42|461.02|463.51|461.11|463.42|461.02|0
1649835980000|2022-04-13 07:46:20|463.59|461.19|463.58|461.18|463.67|461.27|463.58|461.18|0
1649835990000|2022-04-13 07:46:30|463.42|461.02|463.51|461.11|463.58|461.18|463.42|461.02|0
1649836000000|2022-04-13 07:46:40|463.58|461.18|463.67|461.27|463.67|461.27|463.58|461.18|0
1649836010000|2022-04-13 07:46:50|463.58|461.18|463.1|460.7|463.58|461.18|462.94|460.54|0
1649836020000|2022-04-13 07:47:00|463.26|460.86|462.94|460.54|463.26|460.86|462.94|460.54|0
1649836030000|2022-04-13 07:47:10|462.77|460.37|462.61|460.21|462.94|460.54|462.61|460.21|0
1649836040000|2022-04-13 07:47:20|463.02|460.62|463.1|460.7|463.42|461.02|463.02|460.62|0
1649836050000|2022-04-13 07:47:30|463.18|460.78|463.1|460.7|463.18|460.78|463.1|460.7|0
1649836060000|2022-04-13 07:47:40|463.26|460.86|463.26|460.86|463.26|460.86|463.26|460.86|0
1649836070000|2022-04-13 07:47:50|463.1|460.7|462.77|460.37|463.1|460.7|462.77|460.37|0
1649836080000|2022-04-13 07:48:00|462.61|460.21|462.77|460.37|462.77|460.37|462.61|460.21|0
1649836090000|2022-04-13 07:48:10|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1649836100000|2022-04-13 07:48:20|462.77|460.37|462.94|460.54|462.94|460.54|462.77|460.37|0
1649836110000|2022-04-13 07:48:30|462.77|460.37|463.1|460.7|463.1|460.7|462.77|460.37|0
1649836120000|2022-04-13 07:48:40|462.86|460.46|462.94|460.54|462.94|460.54|462.86|460.46|0
1649836130000|2022-04-13 07:48:50|462.86|460.46|462.77|460.37|462.94|460.54|462.77|460.37|0
1649836140000|2022-04-13 07:49:00|462.86|460.46|462.45|460.05|462.86|460.46|462.45|460.05|0
1649836150000|2022-04-13 07:49:10|462.37|459.97|462.37|459.97|462.37|459.97|462.29|459.89|0
1649836160000|2022-04-13 07:49:20|462.45|460.05|462.53|460.13|462.53|460.13|462.29|459.89|0
1649836170000|2022-04-13 07:49:30|462.77|460.37|462.94|460.54|462.94|460.54|462.61|460.21|0
1649836180000|2022-04-13 07:49:40|462.77|460.37|462.7|460.3|462.86|460.46|462.7|460.3|0
1649836190000|2022-04-13 07:49:50|462.61|460.21|462.77|460.37|462.77|460.37|462.53|460.13|0
1649836200000|2022-04-13 07:50:00|462.7|460.3|462.61|460.21|462.77|460.37|462.61|460.21|0
1649836210000|2022-04-13 07:50:10|462.77|460.37|462.53|460.13|462.77|460.37|462.45|460.05|0
1649836220000|2022-04-13 07:50:20|462.61|460.21|462.94|460.54|462.94|460.54|462.53|460.13|0
1649836230000|2022-04-13 07:50:30|462.86|460.46|462.94|460.54|463.1|460.7|462.86|460.46|0
1649836240000|2022-04-13 07:50:40|463.02|460.62|462.61|460.21|463.02|460.62|462.61|460.21|0
1649836250000|2022-04-13 07:50:50|463.1|460.7|463.26|460.86|463.26|460.86|463.1|460.7|0
1649836260000|2022-04-13 07:51:00|463.1|460.7|463.58|461.18|463.58|461.18|463.1|460.7|0
1649836270000|2022-04-13 07:51:10|463.34|460.94|463.51|461.11|463.58|461.18|463.34|460.94|0
1649836280000|2022-04-13 07:51:20|463.42|461.02|463.02|460.62|463.42|461.02|463.02|460.62|0
1649836290000|2022-04-13 07:51:30|462.94|460.54|463.26|460.86|463.26|460.86|462.94|460.54|0
1649836300000|2022-04-13 07:51:40|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1649836310000|2022-04-13 07:51:50|463.58|461.18|463.58|461.18|463.58|461.18|463.58|461.18|0
1649836320000|2022-04-13 07:52:00|463.34|460.94|463.58|461.18|463.58|461.18|463.34|460.94|0
1649836330000|2022-04-13 07:52:10|463.51|461.11|463.51|461.11|463.51|461.11|463.51|461.11|0
1649836340000|2022-04-13 07:52:20|463.58|461.18|463.83|461.43|463.83|461.43|463.58|461.18|0
1649836350000|2022-04-13 07:52:30|463.91|461.51|463.99|461.59|463.99|461.59|463.91|461.51|0
1649836360000|2022-04-13 07:52:40|464.23|461.83|464.56|462.16|464.56|462.16|464.23|461.83|0
1649836370000|2022-04-13 07:52:50|464.64|462.24|464.72|462.32|464.72|462.32|464.56|462.16|0
1649836380000|2022-04-13 07:53:00|464.56|462.16|464.72|462.32|464.88|462.48|464.56|462.16|0
1649836390000|2022-04-13 07:53:10|464.56|462.16|464.23|461.83|464.56|462.16|464.23|461.83|0
1649836400000|2022-04-13 07:53:20|464.32|461.92|464.39|461.99|464.39|461.99|464.23|461.83|0
1649836410000|2022-04-13 07:53:30|464.23|461.83|464.07|461.67|464.23|461.83|464.07|461.67|0
1649836420000|2022-04-13 07:53:40|464.15|461.75|464.07|461.67|464.23|461.83|464.07|461.67|0
1649836430000|2022-04-13 07:53:50|464.32|461.92|464.23|461.83|464.32|461.92|464.23|461.83|0
1649836440000|2022-04-13 07:54:00|463.91|461.51|463.91|461.51|463.91|461.51|463.74|461.34|0
1649836450000|2022-04-13 07:54:10|463.74|461.34|463.91|461.51|463.91|461.51|463.74|461.34|0
1649836460000|2022-04-13 07:54:20|463.74|461.34|463.58|461.18|463.74|461.34|463.58|461.18|0
1649836470000|2022-04-13 07:54:30|463.74|461.34|464.07|461.67|464.07|461.67|463.74|461.34|0
1649836480000|2022-04-13 07:54:40|463.74|461.34|464.07|461.67|464.07|461.67|463.74|461.34|0
1649836490000|2022-04-13 07:54:50|463.99|461.59|464.07|461.67|464.07|461.67|463.99|461.59|0
1649836500000|2022-04-13 07:55:00|464.23|461.83|464.07|461.67|464.23|461.83|464.07|461.67|0
1649836510000|2022-04-13 07:55:10|463.91|461.51|463.91|461.51|463.91|461.51|463.91|461.51|0
1649836520000|2022-04-13 07:55:20|463.74|461.34|463.74|461.34|463.74|461.34|463.74|461.34|0
1649836530000|2022-04-13 07:55:30|463.58|461.18|463.83|461.43|463.99|461.59|463.58|461.18|0
1649836540000|2022-04-13 07:55:40|464.23|461.83|463.74|461.34|464.23|461.83|463.58|461.18|0
1649836550000|2022-04-13 07:55:50|463.91|461.51|463.74|461.34|463.91|461.51|463.74|461.34|0
1649836560000|2022-04-13 07:56:00|463.91|461.51|463.83|461.43|463.91|461.51|463.74|461.34|0
1649836570000|2022-04-13 07:56:10|463.91|461.51|463.58|461.18|463.91|461.51|463.58|461.18|0
1649836580000|2022-04-13 07:56:20|463.42|461.02|463.42|461.02|463.5|461.1|463.42|461.02|0
1649836590000|2022-04-13 07:56:30|463.5|461.1|463.5|461.1|463.58|461.18|463.5|461.1|0
1649836600000|2022-04-13 07:56:40|463.67|461.27|463.91|461.51|463.91|461.51|463.67|461.27|0
1649836610000|2022-04-13 07:56:50|463.74|461.34|463.74|461.34|463.74|461.34|463.74|461.34|0
1649836620000|2022-04-13 07:57:00|463.58|461.18|463.67|461.27|463.67|461.27|463.58|461.18|0
1649836630000|2022-04-13 07:57:10|463.74|461.34|464.39|461.99|464.39|461.99|463.74|461.34|0
1649836640000|2022-04-13 07:57:20|464.48|462.08|464.55|462.15|464.64|462.24|464.48|462.08|0
1649836650000|2022-04-13 07:57:30|464.48|462.08|464.39|461.99|464.48|462.08|464.39|461.99|0
1649836660000|2022-04-13 07:57:40|464.48|462.08|464.72|462.32|464.72|462.32|464.39|461.99|0
1649836670000|2022-04-13 07:57:50|465.37|462.97|465.2|462.8|465.37|462.97|465.13|462.73|0
1649836680000|2022-04-13 07:58:00|465.13|462.73|465.04|462.64|465.37|462.97|465.04|462.64|0
1649836690000|2022-04-13 07:58:10|465.13|462.73|465.29|462.89|465.37|462.97|465.13|462.73|0
1649836700000|2022-04-13 07:58:20|465.2|462.8|464.96|462.56|465.2|462.8|464.96|462.56|0
1649836710000|2022-04-13 07:58:30|465.37|462.97|465.53|463.13|465.53|463.13|465.2|462.8|0
1649836720000|2022-04-13 07:58:40|465.45|463.05|465.45|463.05|465.45|463.05|465.45|463.05|0
1649836730000|2022-04-13 07:58:50|465.2|462.8|465.37|462.97|465.37|462.97|465.2|462.8|0
1649836740000|2022-04-13 07:59:00|465.45|463.05|465.37|462.97|465.45|463.05|465.37|462.97|0
1649836750000|2022-04-13 07:59:10|465.53|463.13|465.69|463.29|465.69|463.29|465.53|463.13|0
1649836760000|2022-04-13 07:59:20|465.61|463.21|464.88|462.48|465.61|463.21|464.88|462.48|0
1649836770000|2022-04-13 07:59:30|465.04|462.64|465.04|462.64|465.04|462.64|465.04|462.64|0
1649836780000|2022-04-13 07:59:40|464.96|462.56|464.96|462.56|464.96|462.56|464.96|462.56|0
1649836790000|2022-04-13 07:59:50|464.72|462.32|464.88|462.48|464.96|462.56|464.72|462.32|0
1649836800000|2022-04-13 08:00:00|465.04|462.64|464.88|462.48|465.04|462.64|464.88|462.48|0
1649836810000|2022-04-13 08:00:10|465.04|462.64|465.2|462.8|465.2|462.8|465.04|462.64|0
1649836820000|2022-04-13 08:00:20|465.29|462.89|465.53|463.13|465.53|463.13|465.29|462.89|0
1649836830000|2022-04-13 08:00:30|465.45|463.05|465.45|463.05|465.45|463.05|465.45|463.05|0
1649836840000|2022-04-13 08:00:40|465.37|462.97|465.2|462.8|465.45|463.05|465.2|462.8|0
1649836850000|2022-04-13 08:00:50|465.12|462.72|464.72|462.32|465.2|462.8|464.72|462.32|0
1649836860000|2022-04-13 08:01:00|464.39|461.99|464.31|461.91|464.39|461.99|464.31|461.91|0
1649836870000|2022-04-13 08:01:10|464.07|461.67|464.23|461.83|464.23|461.83|464.07|461.67|0
1649836880000|2022-04-13 08:01:20|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1649836890000|2022-04-13 08:01:30|463.9|461.5|463.74|461.34|463.9|461.5|463.58|461.18|0
1649836900000|2022-04-13 08:01:40|463.58|461.18|463.66|461.26|463.66|461.26|463.58|461.18|0
1649836910000|2022-04-13 08:01:50|463.58|461.18|463.42|461.02|463.58|461.18|463.42|461.02|0
1649836920000|2022-04-13 08:02:00|463.09|460.69|462.93|460.53|463.09|460.69|462.93|460.53|0
1649836930000|2022-04-13 08:02:10|462.69|460.29|462.28|459.88|462.69|460.29|462.28|459.88|0
1649836940000|2022-04-13 08:02:20|462.77|460.37|462.45|460.05|462.77|460.37|462.45|460.05|0
1649836950000|2022-04-13 08:02:30|462.37|459.97|462.37|459.97|462.45|460.05|462.37|459.97|0
1649836960000|2022-04-13 08:02:40|462.28|459.88|462.28|459.88|462.28|459.88|462.12|459.72|0
1649836970000|2022-04-13 08:02:50|462.12|459.72|462.12|459.72|462.12|459.72|461.96|459.56|0
1649836980000|2022-04-13 08:03:00|461.96|459.56|461.47|459.07|461.96|459.56|461.47|459.07|0
1649836990000|2022-04-13 08:03:10|461.4|459|461.31|458.91|461.64|459.24|461.31|458.91|0
1649837000000|2022-04-13 08:03:20|461.47|459.07|461.31|458.91|461.47|459.07|461.31|458.91|0
1649837010000|2022-04-13 08:03:30|461.24|458.84|461.31|458.91|461.31|458.91|461.15|458.75|0
1649837020000|2022-04-13 08:03:40|461.24|458.84|461.4|459|461.4|459|461.24|458.84|0
1649837030000|2022-04-13 08:03:50|461.31|458.91|461.64|459.24|461.64|459.24|461.31|458.91|0
1649837040000|2022-04-13 08:04:00|461.96|459.56|462.12|459.72|462.12|459.72|461.96|459.56|0
1649837050000|2022-04-13 08:04:10|462.04|459.64|461.96|459.56|462.04|459.64|461.96|459.56|0
1649837060000|2022-04-13 08:04:20|461.8|459.4|462.12|459.72|462.12|459.72|461.8|459.4|0
1649837070000|2022-04-13 08:04:30|461.96|459.56|462.44|460.04|462.44|460.04|461.96|459.56|0
1649837080000|2022-04-13 08:04:40|462.28|459.88|462.28|459.88|462.28|459.88|462.28|459.88|0
1649837090000|2022-04-13 08:04:50|462.44|460.04|462.44|460.04|462.44|460.04|462.44|460.04|0
1649837100000|2022-04-13 08:05:00|462.53|460.13|462.21|459.81|462.53|460.13|462.21|459.81|0
1649837110000|2022-04-13 08:05:10|462.28|459.88|461.8|459.4|462.28|459.88|461.8|459.4|0
1649837120000|2022-04-13 08:05:20|461.64|459.24|461.96|459.56|461.96|459.56|461.64|459.24|0
1649837130000|2022-04-13 08:05:30|461.88|459.48|461.23|458.83|461.88|459.48|461.23|458.83|0
1649837140000|2022-04-13 08:05:40|461.15|458.75|460.5|458.1|461.15|458.75|460.34|457.94|0
1649837150000|2022-04-13 08:05:50|460.34|457.94|460.18|457.78|460.34|457.94|460.18|457.78|0
1649837160000|2022-04-13 08:06:00|460.5|458.1|460.34|457.94|460.67|458.27|460.34|457.94|0
1649837170000|2022-04-13 08:06:10|460.5|458.1|460.34|457.94|460.5|458.1|460.18|457.78|0
1649837180000|2022-04-13 08:06:20|460.5|458.1|460.5|458.1|460.5|458.1|460.5|458.1|0
1649837200000|2022-04-13 08:06:40|460.59|458.19|460.34|457.94|460.59|458.19|460.34|457.94|0
1649837210000|2022-04-13 08:06:50|460.5|458.1|460.59|458.19|460.59|458.19|460.5|458.1|0
1649837220000|2022-04-13 08:07:00|460.67|458.27|460.99|458.59|461.31|458.91|460.67|458.27|0
1649837230000|2022-04-13 08:07:10|460.59|458.19|460.67|458.27|460.67|458.27|460.59|458.19|0
1649837240000|2022-04-13 08:07:20|460.59|458.19|460.75|458.35|460.83|458.43|460.59|458.19|0
1649837250000|2022-04-13 08:07:30|460.83|458.43|460.75|458.35|460.99|458.59|460.67|458.27|0
1649837260000|2022-04-13 08:07:40|460.5|458.1|460.59|458.19|460.67|458.27|460.5|458.1|0
1649837270000|2022-04-13 08:07:50|460.67|458.27|460.5|458.1|460.67|458.27|460.34|457.94|0
1649837280000|2022-04-13 08:08:00|460.02|457.62|460.5|458.1|460.5|458.1|460.02|457.62|0
1649837290000|2022-04-13 08:08:10|460.59|458.19|460.59|458.19|460.59|458.19|460.59|458.19|0
1649837300000|2022-04-13 08:08:20|460.67|458.27|460.59|458.19|460.67|458.27|460.59|458.19|0
1649837310000|2022-04-13 08:08:30|460.66|458.26|460.5|458.1|460.66|458.26|460.5|458.1|0
1649837320000|2022-04-13 08:08:40|460.26|457.86|460.34|457.94|460.34|457.94|460.18|457.78|0
1649837330000|2022-04-13 08:08:50|460.18|457.78|460.18|457.78|460.34|457.94|460.18|457.78|0
1649837340000|2022-04-13 08:09:00|460.26|457.86|460.34|457.94|460.34|457.94|460.26|457.86|0
1649837350000|2022-04-13 08:09:10|460.5|458.1|460.66|458.26|460.66|458.26|460.5|458.1|0
1649837360000|2022-04-13 08:09:20|460.5|458.1|460.5|458.1|460.66|458.26|460.5|458.1|0
1649837370000|2022-04-13 08:09:30|460.66|458.26|460.99|458.59|460.99|458.59|460.66|458.26|0
1649837380000|2022-04-13 08:09:40|460.83|458.43|460.83|458.43|460.99|458.59|460.83|458.43|0
1649837390000|2022-04-13 08:09:50|460.91|458.51|460.99|458.59|460.99|458.59|460.91|458.51|0
1649837400000|2022-04-13 08:10:00|461.15|458.75|461.07|458.67|461.15|458.75|460.99|458.59|0
1649837410000|2022-04-13 08:10:10|461.15|458.75|461.47|459.07|461.47|459.07|460.99|458.59|0
1649837420000|2022-04-13 08:10:20|461.31|458.91|461.8|459.4|461.8|459.4|461.31|458.91|0
1649837430000|2022-04-13 08:10:30|461.88|459.48|461.88|459.48|462.12|459.72|461.88|459.48|0
1649837440000|2022-04-13 08:10:40|462.04|459.64|461.63|459.23|462.04|459.64|461.56|459.16|0
1649837450000|2022-04-13 08:10:50|461.47|459.07|461.31|458.91|461.56|459.16|461.31|458.91|0
1649837460000|2022-04-13 08:11:00|461.15|458.75|461.63|459.23|461.63|459.23|461.15|458.75|0
1649837470000|2022-04-13 08:11:10|461.8|459.4|461.63|459.23|461.8|459.4|461.63|459.23|0
1649837480000|2022-04-13 08:11:20|461.56|459.16|461.72|459.32|461.72|459.32|461.56|459.16|0
1649837490000|2022-04-13 08:11:30|461.8|459.4|461.47|459.07|461.8|459.4|461.47|459.07|0
1649837500000|2022-04-13 08:11:40|461.39|458.99|461.31|458.91|461.39|458.99|461.31|458.91|0
1649837510000|2022-04-13 08:11:50|461.47|459.07|461.63|459.23|461.63|459.23|461.47|459.07|0
1649837520000|2022-04-13 08:12:00|461.56|459.16|461.31|458.91|461.56|459.16|461.31|458.91|0
1649837530000|2022-04-13 08:12:10|461.39|458.99|461.63|459.23|461.63|459.23|461.39|458.99|0
1649837540000|2022-04-13 08:12:20|461.47|459.07|461.96|459.56|461.96|459.56|461.47|459.07|0
1649837550000|2022-04-13 08:12:30|462.12|459.72|461.96|459.56|462.12|459.72|461.96|459.56|0
1649837560000|2022-04-13 08:12:40|462.04|459.64|461.96|459.56|462.04|459.64|461.96|459.56|0
1649837570000|2022-04-13 08:12:50|462.04|459.64|462.12|459.72|462.12|459.72|462.04|459.64|0
1649837580000|2022-04-13 08:13:00|461.96|459.56|462.28|459.88|462.28|459.88|461.96|459.56|0
1649837590000|2022-04-13 08:13:10|462.2|459.8|462.2|459.8|462.28|459.88|462.2|459.8|0
1649837600000|2022-04-13 08:13:20|462.28|459.88|462.77|460.37|462.93|460.53|462.28|459.88|0
1649837610000|2022-04-13 08:13:30|462.93|460.53|462.28|459.88|462.93|460.53|462.28|459.88|0
1649837620000|2022-04-13 08:13:40|462.36|459.96|462.36|459.96|462.36|459.96|462.36|459.96|0
1649837630000|2022-04-13 08:13:50|462.44|460.04|462.44|460.04|462.6|460.2|462.44|460.04|0
1649837640000|2022-04-13 08:14:00|462.2|459.8|462.12|459.72|462.2|459.8|462.12|459.72|0
1649837650000|2022-04-13 08:14:10|462.44|460.04|462.6|460.2|462.6|460.2|462.44|460.04|0
1649837660000|2022-04-13 08:14:20|462.77|460.37|462.69|460.29|462.77|460.37|462.69|460.29|0
1649837670000|2022-04-13 08:14:30|462.77|460.37|462.77|460.37|462.93|460.53|462.77|460.37|0
1649837680000|2022-04-13 08:14:40|462.76|460.36|462.76|460.36|462.76|460.36|462.76|460.36|0
1649837690000|2022-04-13 08:14:50|462.69|460.29|462.69|460.29|462.69|460.29|462.69|460.29|0
1649837700000|2022-04-13 08:15:00|462.76|460.36|461.79|459.39|462.76|460.36|461.79|459.39|0
1649837710000|2022-04-13 08:15:10|461.88|459.48|461.96|459.56|461.96|459.56|461.88|459.48|0
1649837720000|2022-04-13 08:15:20|462.04|459.64|461.96|459.56|462.04|459.64|461.96|459.56|0
1649837730000|2022-04-13 08:15:30|461.88|459.48|461.79|459.39|461.88|459.48|461.79|459.39|0
1649837740000|2022-04-13 08:15:40|461.88|459.48|461.88|459.48|461.88|459.48|461.88|459.48|0
1649837750000|2022-04-13 08:15:50|461.96|459.56|461.88|459.48|461.96|459.56|461.88|459.48|0
1649837760000|2022-04-13 08:16:00|461.96|459.56|461.39|458.99|461.96|459.56|461.39|458.99|0
1649837770000|2022-04-13 08:16:10|461.47|459.07|461.96|459.56|461.96|459.56|461.31|458.91|0
1649837780000|2022-04-13 08:16:20|462.12|459.72|462.44|460.04|462.44|460.04|462.12|459.72|0
1649837790000|2022-04-13 08:16:30|462.28|459.88|462.28|459.88|462.28|459.88|462.12|459.72|0
1649837800000|2022-04-13 08:16:40|462.2|459.8|461.88|459.48|462.28|459.88|461.88|459.48|0
1649837810000|2022-04-13 08:16:50|461.96|459.56|461.96|459.56|462.04|459.64|461.96|459.56|0
1649837820000|2022-04-13 08:17:00|461.63|459.23|461.95|459.55|461.95|459.55|461.63|459.23|0
1649837830000|2022-04-13 08:17:10|461.79|459.39|461.72|459.32|461.79|459.39|461.63|459.23|0
1649837840000|2022-04-13 08:17:20|461.79|459.39|461.63|459.23|461.79|459.39|461.63|459.23|0
1649837850000|2022-04-13 08:17:30|461.95|459.55|462.2|459.8|462.2|459.8|461.95|459.55|0
1649837860000|2022-04-13 08:17:40|462.12|459.72|462.12|459.72|462.2|459.8|462.12|459.72|0
1649837880000|2022-04-13 08:18:00|462.2|459.8|462.44|460.04|462.44|460.04|462.2|459.8|0
1649837890000|2022-04-13 08:18:10|462.28|459.88|462.2|459.8|462.28|459.88|462.2|459.8|0
1649837900000|2022-04-13 08:18:20|462.28|459.88|462.28|459.88|462.36|459.96|462.28|459.88|0
1649837910000|2022-04-13 08:18:30|462.2|459.8|462.2|459.8|462.28|459.88|462.12|459.72|0
1649837920000|2022-04-13 08:18:40|462.28|459.88|462.28|459.88|462.36|459.96|462.2|459.8|0
1649837930000|2022-04-13 08:18:50|462.2|459.8|462.12|459.72|462.2|459.8|462.12|459.72|0
1649837940000|2022-04-13 08:19:00|461.95|459.55|461.95|459.55|461.95|459.55|461.95|459.55|0
1649837950000|2022-04-13 08:19:10|462.12|459.72|462.44|460.04|462.44|460.04|462.12|459.72|0
1649837960000|2022-04-13 08:19:20|462.76|460.36|462.93|460.53|462.93|460.53|462.69|460.29|0
1649837970000|2022-04-13 08:19:30|462.76|460.36|462.76|460.36|462.76|460.36|462.76|460.36|0
1649837980000|2022-04-13 08:19:40|462.6|460.2|462.76|460.36|462.76|460.36|462.6|460.2|0
1649837990000|2022-04-13 08:19:50|462.93|460.53|462.93|460.53|462.93|460.53|462.93|460.53|0
1649838000000|2022-04-13 08:20:00|463.01|460.61|462.93|460.53|463.01|460.61|462.93|460.53|0
1649838010000|2022-04-13 08:20:10|463.09|460.69|463.01|460.61|463.09|460.69|463.01|460.61|0
1649838020000|2022-04-13 08:20:20|463.09|460.69|463.01|460.61|463.09|460.69|463.01|460.61|0
1649838030000|2022-04-13 08:20:30|463.09|460.69|463.17|460.77|463.41|461.01|463.09|460.69|0
1649838040000|2022-04-13 08:20:40|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1649838050000|2022-04-13 08:20:50|463.25|460.85|463.25|460.85|463.25|460.85|463.25|460.85|0
1649838060000|2022-04-13 08:21:00|463.33|460.93|463.41|461.01|463.41|461.01|463.33|460.93|0
1649838070000|2022-04-13 08:21:10|463.5|461.1|463.73|461.33|463.73|461.33|463.5|461.1|0
1649838080000|2022-04-13 08:21:20|463.57|461.17|463.57|461.17|463.57|461.17|463.57|461.17|0
1649838090000|2022-04-13 08:21:30|463.41|461.01|463.41|461.01|463.41|461.01|463.41|461.01|0
1649838100000|2022-04-13 08:21:40|463.33|460.93|463.25|460.85|463.41|461.01|463.25|460.85|0
1649838110000|2022-04-13 08:21:50|463.17|460.77|463.25|460.85|463.25|460.85|463.17|460.77|0
1649838120000|2022-04-13 08:22:00|463.09|460.69|463.33|460.93|463.33|460.93|463.09|460.69|0
1649838130000|2022-04-13 08:22:10|463.57|461.17|463.25|460.85|463.57|461.17|463.25|460.85|0
1649838140000|2022-04-13 08:22:20|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1649838160000|2022-04-13 08:22:40|462.92|460.52|462.92|460.52|463.09|460.69|462.92|460.52|0
1649838170000|2022-04-13 08:22:50|462.85|460.45|462.85|460.45|462.85|460.45|462.85|460.45|0
1649838180000|2022-04-13 08:23:00|462.92|460.52|462.68|460.28|462.92|460.52|462.68|460.28|0
1649838190000|2022-04-13 08:23:10|462.6|460.2|462.6|460.2|462.6|460.2|462.6|460.2|0
1649838200000|2022-04-13 08:23:20|462.76|460.36|462.68|460.28|462.76|460.36|462.68|460.28|0
1649838210000|2022-04-13 08:23:30|462.6|460.2|462.6|460.2|462.6|460.2|462.6|460.2|0
1649838220000|2022-04-13 08:23:40|462.52|460.12|462.6|460.2|462.6|460.2|462.52|460.12|0
1649838230000|2022-04-13 08:23:50|462.44|460.04|462.6|460.2|462.6|460.2|462.44|460.04|0
1649838240000|2022-04-13 08:24:00|462.68|460.28|462.76|460.36|462.76|460.36|462.68|460.28|0
1649838250000|2022-04-13 08:24:10|462.92|460.52|462.76|460.36|462.92|460.52|462.76|460.36|0
1649838270000|2022-04-13 08:24:30|462.6|460.2|462.6|460.2|462.6|460.2|462.6|460.2|0
1649838280000|2022-04-13 08:24:40|462.68|460.28|462.76|460.36|462.76|460.36|462.68|460.28|0
1649838290000|2022-04-13 08:24:50|462.6|460.2|462.68|460.28|462.68|460.28|462.6|460.2|0
1649838300000|2022-04-13 08:25:00|462.6|460.2|462.92|460.52|462.92|460.52|462.6|460.2|0
1649838310000|2022-04-13 08:25:10|463.09|460.69|462.92|460.52|463.09|460.69|462.92|460.52|0
1649838320000|2022-04-13 08:25:20|463.01|460.61|463.01|460.61|463.09|460.69|463.01|460.61|0
1649838330000|2022-04-13 08:25:30|463.09|460.69|463.09|460.69|463.25|460.85|463.09|460.69|0
1649838340000|2022-04-13 08:25:40|463.25|460.85|463.25|460.85|463.25|460.85|463.25|460.85|0
1649838350000|2022-04-13 08:25:50|463.41|461.01|463.41|461.01|463.41|461.01|463.41|461.01|0
1649838360000|2022-04-13 08:26:00|463.57|461.17|463.73|461.33|463.73|461.33|463.57|461.17|0
1649838370000|2022-04-13 08:26:10|463.9|461.5|464.06|461.66|464.06|461.66|463.9|461.5|0
1649838380000|2022-04-13 08:26:20|464.38|461.98|464.71|462.31|464.71|462.31|464.38|461.98|0
1649838390000|2022-04-13 08:26:30|464.38|461.98|464.71|462.31|464.71|462.31|464.3|461.9|0
1649838400000|2022-04-13 08:26:40|464.87|462.47|464.71|462.31|464.87|462.47|464.71|462.31|0
1649838410000|2022-04-13 08:26:50|464.63|462.23|464.38|461.98|464.63|462.23|464.38|461.98|0
1649838420000|2022-04-13 08:27:00|464.06|461.66|464.06|461.66|464.22|461.82|464.06|461.66|0
1649838430000|2022-04-13 08:27:10|464.22|461.82|464.14|461.74|464.3|461.9|464.14|461.74|0
1649838440000|2022-04-13 08:27:20|464.06|461.66|464.22|461.82|464.38|461.98|464.06|461.66|0
1649838450000|2022-04-13 08:27:30|464.3|461.9|464.22|461.82|464.3|461.9|464.22|461.82|0
1649838460000|2022-04-13 08:27:40|464.14|461.74|464.38|461.98|464.38|461.98|464.14|461.74|0
1649838470000|2022-04-13 08:27:50|464.22|461.82|464.38|461.98|464.38|461.98|464.22|461.82|0
1649838480000|2022-04-13 08:28:00|464.54|462.14|464.38|461.98|464.54|462.14|464.38|461.98|0
1649838490000|2022-04-13 08:28:10|464.54|462.14|464.3|461.9|464.54|462.14|464.3|461.9|0
1649838500000|2022-04-13 08:28:20|464.38|461.98|464.06|461.66|464.38|461.98|464.06|461.66|0
1649838510000|2022-04-13 08:28:30|464.22|461.82|463.98|461.58|464.38|461.98|463.98|461.58|0
1649838520000|2022-04-13 08:28:40|463.89|461.49|464.06|461.66|464.06|461.66|463.89|461.49|0
1649838530000|2022-04-13 08:28:50|463.89|461.49|463.57|461.17|463.89|461.49|463.57|461.17|0
1649838540000|2022-04-13 08:29:00|463.65|461.25|463.41|461.01|463.73|461.33|463.41|461.01|0
1649838550000|2022-04-13 08:29:10|463.49|461.09|463.57|461.17|463.57|461.17|463.49|461.09|0
1649838560000|2022-04-13 08:29:20|463.73|461.33|463.65|461.25|463.73|461.33|463.57|461.17|0
1649838570000|2022-04-13 08:29:30|463.41|461.01|463.57|461.17|463.57|461.17|463.41|461.01|0
1649838580000|2022-04-13 08:29:40|463.98|461.58|463.98|461.58|464.06|461.66|463.98|461.58|0
1649838590000|2022-04-13 08:29:50|464.22|461.82|464.22|461.82|464.38|461.98|464.22|461.82|0
1649838600000|2022-04-13 08:30:00|464.38|461.98|464.54|462.14|464.54|462.14|464.22|461.82|0
1649838610000|2022-04-13 08:30:10|464.63|462.23|464.38|461.98|464.63|462.23|464.38|461.98|0
1649838620000|2022-04-13 08:30:20|464.54|462.14|465.03|462.63|465.03|462.63|464.54|462.14|0
1649838630000|2022-04-13 08:30:30|464.87|462.47|465.19|462.79|465.19|462.79|464.87|462.47|0
1649838640000|2022-04-13 08:30:40|465.03|462.63|464.87|462.47|465.03|462.63|464.87|462.47|0
1649838650000|2022-04-13 08:30:50|464.79|462.39|464.71|462.31|464.79|462.39|464.71|462.31|0
1649838660000|2022-04-13 08:31:00|464.87|462.47|464.38|461.98|464.87|462.47|464.38|461.98|0
1649838670000|2022-04-13 08:31:10|464.54|462.14|464.38|461.98|464.54|462.14|464.38|461.98|0
1649838680000|2022-04-13 08:31:20|464.54|462.14|464.38|461.98|464.54|462.14|464.38|461.98|0
1649838690000|2022-04-13 08:31:30|464.22|461.82|464.14|461.74|464.22|461.82|464.14|461.74|0
1649838700000|2022-04-13 08:31:40|464.06|461.66|464.14|461.74|464.14|461.74|464.06|461.66|0
1649838710000|2022-04-13 08:31:50|464.22|461.82|464.06|461.66|464.22|461.82|464.06|461.66|0
1649838720000|2022-04-13 08:32:00|463.89|461.49|463.73|461.33|463.89|461.49|463.73|461.33|0
1649838730000|2022-04-13 08:32:10|463.57|461.17|463.41|461.01|463.57|461.17|463.41|461.01|0
1649838740000|2022-04-13 08:32:20|463.57|461.17|463.57|461.17|463.57|461.17|463.57|461.17|0
1649838750000|2022-04-13 08:32:30|463.41|461.01|463.89|461.49|463.89|461.49|463.41|461.01|0
1649838760000|2022-04-13 08:32:40|463.57|461.17|463.57|461.17|463.57|461.17|463.41|461.01|0
1649838770000|2022-04-13 08:32:50|463.41|461.01|463.57|461.17|463.57|461.17|463.41|461.01|0
1649838780000|2022-04-13 08:33:00|463.41|461.01|463.57|461.17|463.57|461.17|463.41|461.01|0
1649838790000|2022-04-13 08:33:10|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1649838800000|2022-04-13 08:33:20|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1649838820000|2022-04-13 08:33:40|463.57|461.17|463.57|461.17|463.57|461.17|463.57|461.17|0
1649838830000|2022-04-13 08:33:50|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1649838840000|2022-04-13 08:34:00|463.73|461.33|463.65|461.25|463.73|461.33|463.57|461.17|0
1649838850000|2022-04-13 08:34:10|463.57|461.17|463.41|461.01|463.57|461.17|463.41|461.01|0
1649838860000|2022-04-13 08:34:20|463.24|460.84|463.41|461.01|463.41|461.01|463.24|460.84|0
1649838870000|2022-04-13 08:34:30|463.24|460.84|463.41|461.01|463.41|461.01|463.24|460.84|0
1649838880000|2022-04-13 08:34:40|463.57|461.17|463.41|461.01|463.57|461.17|463.41|461.01|0
1649838890000|2022-04-13 08:34:50|463.33|460.93|463.41|461.01|463.41|461.01|463.33|460.93|0
1649838900000|2022-04-13 08:35:00|463.33|460.93|463.73|461.33|463.73|461.33|463.33|460.93|0
1649838910000|2022-04-13 08:35:10|463.89|461.49|463.73|461.33|463.89|461.49|463.73|461.33|0
1649838920000|2022-04-13 08:35:20|463.57|461.17|464.05|461.65|464.05|461.65|463.57|461.17|0
1649838930000|2022-04-13 08:35:30|463.98|461.58|463.98|461.58|463.98|461.58|463.98|461.58|0
1649838940000|2022-04-13 08:35:40|464.05|461.65|464.54|462.14|464.54|462.14|464.05|461.65|0
1649838950000|2022-04-13 08:35:50|464.7|462.3|464.54|462.14|464.7|462.3|464.54|462.14|0
1649838960000|2022-04-13 08:36:00|464.38|461.98|464.3|461.9|464.38|461.98|464.22|461.82|0
1649838970000|2022-04-13 08:36:10|464.22|461.82|464.22|461.82|464.22|461.82|464.14|461.74|0
1649838980000|2022-04-13 08:36:20|464.14|461.74|464.14|461.74|464.14|461.74|464.05|461.65|0
1649838990000|2022-04-13 08:36:30|464.05|461.65|464.54|462.14|464.54|462.14|464.05|461.65|0
1649839010000|2022-04-13 08:36:50|464.05|461.65|464.05|461.65|464.05|461.65|463.98|461.58|0
1649839020000|2022-04-13 08:37:00|463.98|461.58|463.89|461.49|464.05|461.65|463.89|461.49|0
1649839030000|2022-04-13 08:37:10|463.98|461.58|463.98|461.58|463.98|461.58|463.89|461.49|0
1649839040000|2022-04-13 08:37:20|463.89|461.49|464.05|461.65|464.05|461.65|463.89|461.49|0
1649839050000|2022-04-13 08:37:30|463.89|461.49|463.73|461.33|463.89|461.49|463.73|461.33|0
1649839060000|2022-04-13 08:37:40|463.81|461.41|463.81|461.41|463.81|461.41|463.73|461.33|0
1649839070000|2022-04-13 08:37:50|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1649839080000|2022-04-13 08:38:00|463.89|461.49|464.05|461.65|464.22|461.82|463.89|461.49|0
1649839090000|2022-04-13 08:38:10|463.89|461.49|463.89|461.49|463.89|461.49|463.89|461.49|0
1649839100000|2022-04-13 08:38:20|463.73|461.33|464.22|461.82|464.22|461.82|463.73|461.33|0
1649839110000|2022-04-13 08:38:30|464.05|461.65|464.14|461.74|464.14|461.74|464.05|461.65|0
1649839120000|2022-04-13 08:38:40|464.22|461.82|464.14|461.74|464.22|461.82|464.14|461.74|0
1649839130000|2022-04-13 08:38:50|463.89|461.49|464.05|461.65|464.05|461.65|463.89|461.49|0
1649839140000|2022-04-13 08:39:00|463.89|461.49|463.98|461.58|463.98|461.58|463.89|461.49|0
1649839150000|2022-04-13 08:39:10|463.89|461.49|463.81|461.41|463.89|461.49|463.73|461.33|0
1649839160000|2022-04-13 08:39:20|463.73|461.33|463.89|461.49|463.89|461.49|463.73|461.33|0
1649839170000|2022-04-13 08:39:30|463.73|461.33|464.05|461.65|464.05|461.65|463.73|461.33|0
1649839180000|2022-04-13 08:39:40|464.22|461.82|464.38|461.98|464.38|461.98|464.22|461.82|0
1649839190000|2022-04-13 08:39:50|464.54|462.14|464.54|462.14|464.54|462.14|464.46|462.06|0
1649839200000|2022-04-13 08:40:00|464.38|461.98|464.38|461.98|464.38|461.98|464.22|461.82|0
1649839210000|2022-04-13 08:40:10|464.21|461.81|464.21|461.81|464.21|461.81|464.21|461.81|0
1649839220000|2022-04-13 08:40:20|464.05|461.65|464.21|461.81|464.21|461.81|464.05|461.65|0
1649839230000|2022-04-13 08:40:30|464.14|461.74|464.05|461.65|464.14|461.74|464.05|461.65|0
1649839260000|2022-04-13 08:41:00|464.21|461.81|464.05|461.65|464.21|461.81|464.05|461.65|0
1649839270000|2022-04-13 08:41:10|463.89|461.49|463.65|461.25|463.89|461.49|463.65|461.25|0
1649839280000|2022-04-13 08:41:20|463.73|461.33|463.49|461.09|463.73|461.33|463.49|461.09|0
1649839290000|2022-04-13 08:41:30|463.57|461.17|462.92|460.52|463.57|461.17|462.92|460.52|0
1649839300000|2022-04-13 08:41:40|462.76|460.36|462.59|460.19|462.76|460.36|462.59|460.19|0
1649839310000|2022-04-13 08:41:50|462.43|460.03|462.59|460.19|462.59|460.19|462.43|460.03|0
1649839320000|2022-04-13 08:42:00|462.43|460.03|462.43|460.03|462.43|460.03|462.43|460.03|0
1649839330000|2022-04-13 08:42:10|462.27|459.87|462.27|459.87|462.27|459.87|462.27|459.87|0
1649839340000|2022-04-13 08:42:20|462.43|460.03|461.95|459.55|462.43|460.03|461.95|459.55|0
1649839350000|2022-04-13 08:42:30|461.71|459.31|461.54|459.14|461.78|459.38|461.54|459.14|0
1649839360000|2022-04-13 08:42:40|461.62|459.22|461.78|459.38|461.78|459.38|461.62|459.22|0
1649839370000|2022-04-13 08:42:50|461.62|459.22|461.71|459.31|461.71|459.31|461.62|459.22|0
1649839380000|2022-04-13 08:43:00|461.62|459.22|461.78|459.38|461.78|459.38|461.62|459.22|0
1649839390000|2022-04-13 08:43:10|461.71|459.31|461.78|459.38|461.78|459.38|461.71|459.31|0
1649839400000|2022-04-13 08:43:20|461.14|458.74|461.14|458.74|461.3|458.9|461.14|458.74|0
1649839410000|2022-04-13 08:43:30|460.98|458.58|460.81|458.41|460.98|458.58|460.74|458.34|0
1649839420000|2022-04-13 08:43:40|461.14|458.74|461.3|458.9|461.3|458.9|461.14|458.74|0
1649839430000|2022-04-13 08:43:50|461.62|459.22|461.62|459.22|461.62|459.22|461.62|459.22|0
1649839450000|2022-04-13 08:44:10|461.46|459.06|461.54|459.14|461.62|459.22|461.46|459.06|0
1649839460000|2022-04-13 08:44:20|461.46|459.06|461.3|458.9|461.46|459.06|461.3|458.9|0
1649839470000|2022-04-13 08:44:30|460.74|458.34|460.74|458.34|460.74|458.34|460.74|458.34|0
1649839480000|2022-04-13 08:44:40|460.65|458.25|460.81|458.41|461.14|458.74|460.65|458.25|0
1649839500000|2022-04-13 08:45:00|460.49|458.09|460.49|458.09|460.49|458.09|460.49|458.09|0
1649839510000|2022-04-13 08:45:10|460.57|458.17|460.65|458.25|460.65|458.25|460.49|458.09|0
1649839520000|2022-04-13 08:45:20|460.49|458.09|460.57|458.17|460.57|458.17|460.49|458.09|0
1649839530000|2022-04-13 08:45:30|460.33|457.93|460.49|458.09|460.57|458.17|460.33|457.93|0
1649839540000|2022-04-13 08:45:40|460.65|458.25|460.33|457.93|460.65|458.25|460.33|457.93|0
1649839550000|2022-04-13 08:45:50|460.49|458.09|460.49|458.09|460.49|458.09|460.49|458.09|0
1649839560000|2022-04-13 08:46:00|459.84|457.44|459.84|457.44|459.84|457.44|459.68|457.28|0
1649839570000|2022-04-13 08:46:10|459.52|457.12|459.52|457.12|459.52|457.12|459.52|457.12|0
1649839580000|2022-04-13 08:46:20|459.68|457.28|459.36|456.96|459.68|457.28|459.36|456.96|0
1649839590000|2022-04-13 08:46:30|459.2|456.8|459.2|456.8|459.2|456.8|459.2|456.8|0
1649839600000|2022-04-13 08:46:40|459.36|456.96|459.36|456.96|459.36|456.96|459.36|456.96|0
1649839610000|2022-04-13 08:46:50|459.2|456.8|459.2|456.8|459.2|456.8|459.2|456.8|0
1649839620000|2022-04-13 08:47:00|459.36|456.96|459.36|456.96|459.36|456.96|459.36|456.96|0
1649839630000|2022-04-13 08:47:10|459.52|457.12|459.44|457.04|459.52|457.12|459.44|457.04|0
1649839640000|2022-04-13 08:47:20|459.52|457.12|459.36|456.96|459.52|457.12|459.36|456.96|0
1649839650000|2022-04-13 08:47:30|459.44|457.04|459.36|456.96|459.44|457.04|459.36|456.96|0
1649839660000|2022-04-13 08:47:40|459.04|456.64|459.2|456.8|459.2|456.8|459.04|456.64|0
1649839670000|2022-04-13 08:47:50|459.36|456.96|459.2|456.8|459.36|456.96|459.2|456.8|0
1649839680000|2022-04-13 08:48:00|459.36|456.96|459.2|456.8|459.36|456.96|459.2|456.8|0
1649839690000|2022-04-13 08:48:10|459.36|456.96|459.84|457.44|459.84|457.44|459.36|456.96|0
1649839700000|2022-04-13 08:48:20|460.01|457.61|459.84|457.44|460.01|457.61|459.84|457.44|0
1649839710000|2022-04-13 08:48:30|460.01|457.61|459.84|457.44|460.01|457.61|459.84|457.44|0
1649839720000|2022-04-13 08:48:40|459.68|457.28|459.68|457.28|459.68|457.28|459.61|457.21|0
1649839740000|2022-04-13 08:49:00|459.77|457.37|459.77|457.37|459.77|457.37|459.77|457.37|0
1649839750000|2022-04-13 08:49:10|459.68|457.28|459.84|457.44|459.84|457.44|459.68|457.28|0
1649839760000|2022-04-13 08:49:20|459.68|457.28|459.68|457.28|459.68|457.28|459.68|457.28|0
1649839770000|2022-04-13 08:49:30|459.6|457.2|459.68|457.28|459.68|457.28|459.52|457.12|0
1649839780000|2022-04-13 08:49:40|459.52|457.12|459.68|457.28|459.68|457.28|459.52|457.12|0
1649839790000|2022-04-13 08:49:50|459.6|457.2|459.52|457.12|459.68|457.28|459.52|457.12|0
1649839800000|2022-04-13 08:50:00|459.68|457.28|459.36|456.96|459.68|457.28|459.36|456.96|0
1649839810000|2022-04-13 08:50:10|459.52|457.12|459.68|457.28|459.68|457.28|459.52|457.12|0
1649839820000|2022-04-13 08:50:20|459.77|457.37|459.68|457.28|459.84|457.44|459.68|457.28|0
1649839830000|2022-04-13 08:50:30|459.84|457.44|459.84|457.44|459.84|457.44|459.84|457.44|0
1649839840000|2022-04-13 08:50:40|460|457.6|460|457.6|460|457.6|460|457.6|0
1649839850000|2022-04-13 08:50:50|460.17|457.77|460.17|457.77|460.17|457.77|460.17|457.77|0
1649839860000|2022-04-13 08:51:00|460.33|457.93|460.33|457.93|460.33|457.93|460.33|457.93|0
1649839870000|2022-04-13 08:51:10|460.41|458.01|460.33|457.93|460.41|458.01|460.17|457.77|0
1649839880000|2022-04-13 08:51:20|460.17|457.77|460.33|457.93|460.33|457.93|460.17|457.77|0
1649839890000|2022-04-13 08:51:30|460.41|458.01|460.65|458.25|460.65|458.25|460.41|458.01|0
1649839900000|2022-04-13 08:51:40|460.81|458.41|460.65|458.25|460.81|458.41|460.65|458.25|0
1649839910000|2022-04-13 08:51:50|460.49|458.09|460.33|457.93|460.65|458.25|460.33|457.93|0
1649839920000|2022-04-13 08:52:00|460.65|458.25|459.68|457.28|460.65|458.25|459.68|457.28|0
1649839930000|2022-04-13 08:52:10|459.84|457.44|459.68|457.28|459.84|457.44|459.68|457.28|0
1649839940000|2022-04-13 08:52:20|459.84|457.44|459.68|457.28|459.84|457.44|459.68|457.28|0
1649839950000|2022-04-13 08:52:30|459.52|457.12|459.68|457.28|459.68|457.28|459.52|457.12|0
1649839960000|2022-04-13 08:52:40|459.2|456.8|459.04|456.64|459.36|456.96|459.04|456.64|0
1649839970000|2022-04-13 08:52:50|459.2|456.8|459.36|456.96|459.36|456.96|459.2|456.8|0
1649839980000|2022-04-13 08:53:00|459.52|457.12|459.52|457.12|459.52|457.12|459.52|457.12|0
1649839990000|2022-04-13 08:53:10|459.68|457.28|459.84|457.44|459.84|457.44|459.68|457.28|0
1649840000000|2022-04-13 08:53:20|459.68|457.28|459.52|457.12|459.84|457.44|459.52|457.12|0
1649840010000|2022-04-13 08:53:30|459.68|457.28|459.68|457.28|459.68|457.28|459.68|457.28|0
1649840020000|2022-04-13 08:53:40|459.6|457.2|459.6|457.2|459.68|457.28|459.6|457.2|0
1649840030000|2022-04-13 08:53:50|459.36|456.96|459.04|456.64|459.36|456.96|459.04|456.64|0
1649840040000|2022-04-13 08:54:00|459.36|456.96|459.28|456.88|459.36|456.96|459.2|456.8|0
1649840050000|2022-04-13 08:54:10|459.2|456.8|459.04|456.64|459.2|456.8|459.04|456.64|0
1649840060000|2022-04-13 08:54:20|458.87|456.47|459.04|456.64|459.04|456.64|458.87|456.47|0
1649840080000|2022-04-13 08:54:40|459.2|456.8|459.52|457.12|459.52|457.12|459.2|456.8|0
1649840090000|2022-04-13 08:54:50|459.6|457.2|459.68|457.28|459.68|457.28|459.52|457.12|0
1649840100000|2022-04-13 08:55:00|459.52|457.12|459.68|457.28|459.68|457.28|459.52|457.12|0
1649840110000|2022-04-13 08:55:10|459.28|456.88|459.04|456.64|459.28|456.88|458.96|456.56|0
1649840120000|2022-04-13 08:55:20|459.2|456.8|459.2|456.8|459.2|456.8|459.2|456.8|0
1649840130000|2022-04-13 08:55:30|459.36|456.96|459.28|456.88|459.36|456.96|459.28|456.88|0
1649840140000|2022-04-13 08:55:40|459.2|456.8|459.2|456.8|459.2|456.8|459.2|456.8|0
1649840150000|2022-04-13 08:55:50|459.28|456.88|459.2|456.8|459.28|456.88|459.2|456.8|0
1649840160000|2022-04-13 08:56:00|459.36|456.96|459.36|456.96|459.36|456.96|459.36|456.96|0
1649840170000|2022-04-13 08:56:10|459.04|456.64|458.87|456.47|459.04|456.64|458.87|456.47|0
1649840180000|2022-04-13 08:56:20|459.04|456.64|459.04|456.64|459.04|456.64|459.04|456.64|0
1649840190000|2022-04-13 08:56:30|459.2|456.8|459.2|456.8|459.2|456.8|459.2|456.8|0
1649840200000|2022-04-13 08:56:40|459.04|456.64|459.52|457.12|459.52|457.12|459.04|456.64|0
1649840210000|2022-04-13 08:56:50|459.68|457.28|459.68|457.28|459.68|457.28|459.68|457.28|0
1649840220000|2022-04-13 08:57:00|459.84|457.44|459.84|457.44|459.84|457.44|459.84|457.44|0
1649840230000|2022-04-13 08:57:10|459.68|457.28|459.36|456.96|459.68|457.28|459.36|456.96|0
1649840240000|2022-04-13 08:57:20|459.68|457.28|460|457.6|460|457.6|459.68|457.28|0
1649840250000|2022-04-13 08:57:30|460.09|457.69|460.16|457.76|460.16|457.76|460|457.6|0
1649840260000|2022-04-13 08:57:40|460.49|458.09|460.49|458.09|460.49|458.09|460.49|458.09|0
1649840270000|2022-04-13 08:57:50|460.65|458.25|460.65|458.25|460.81|458.41|460.65|458.25|0
1649840280000|2022-04-13 08:58:00|460.73|458.33|460.73|458.33|460.73|458.33|460.73|458.33|0
1649840290000|2022-04-13 08:58:10|460.81|458.41|460.81|458.41|460.81|458.41|460.81|458.41|0
1649840300000|2022-04-13 08:58:20|460.97|458.57|460.97|458.57|460.97|458.57|460.97|458.57|0
1649840310000|2022-04-13 08:58:30|460.81|458.41|460.65|458.25|460.81|458.41|460.49|458.09|0
1649840320000|2022-04-13 08:58:40|460.57|458.17|460.49|458.09|460.57|458.17|460.49|458.09|0
1649840330000|2022-04-13 08:58:50|460.65|458.25|460.81|458.41|460.81|458.41|460.65|458.25|0
1649840340000|2022-04-13 08:59:00|460.65|458.25|460.65|458.25|460.65|458.25|460.65|458.25|0
1649840350000|2022-04-13 08:59:10|460.81|458.41|460.81|458.41|460.81|458.41|460.81|458.41|0
1649840360000|2022-04-13 08:59:20|460.73|458.33|460.65|458.25|460.73|458.33|460.65|458.25|0
1649840370000|2022-04-13 08:59:30|460.49|458.09|460.65|458.25|460.81|458.41|460.49|458.09|0
1649840380000|2022-04-13 08:59:40|460.73|458.33|460.65|458.25|460.73|458.33|460.65|458.25|0
1649840390000|2022-04-13 08:59:50|460.57|458.17|460.49|458.09|460.57|458.17|460.49|458.09|0
1649840400000|2022-04-13 09:00:00|460.65|458.25|460.57|458.17|460.65|458.25|460.49|458.09|0
1649840410000|2022-04-13 09:00:10|460.65|458.25|460.65|458.25|460.65|458.25|460.65|458.25|0
1649840440000|2022-04-13 09:00:40|460.81|458.41|461.13|458.73|461.13|458.73|460.81|458.41|0
1649840450000|2022-04-13 09:00:50|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1649840460000|2022-04-13 09:01:00|461.13|458.73|461.13|458.73|461.45|459.05|461.13|458.73|0
1649840480000|2022-04-13 09:01:20|460.81|458.41|460.65|458.25|460.81|458.41|460.65|458.25|0
1649840490000|2022-04-13 09:01:30|460.81|458.41|460.89|458.49|460.89|458.49|460.81|458.41|0
1649840500000|2022-04-13 09:01:40|460.81|458.41|460.97|458.57|460.97|458.57|460.81|458.41|0
1649840520000|2022-04-13 09:02:00|460.89|458.49|460.81|458.41|460.89|458.49|460.81|458.41|0
1649840530000|2022-04-13 09:02:10|460.89|458.49|460.89|458.49|460.89|458.49|460.89|458.49|0
1649840540000|2022-04-13 09:02:20|460.97|458.57|460.89|458.49|460.97|458.57|460.89|458.49|0
1649840550000|2022-04-13 09:02:30|460.81|458.41|460.81|458.41|460.81|458.41|460.81|458.41|0
1649840560000|2022-04-13 09:02:40|460.89|458.49|461.13|458.73|461.13|458.73|460.89|458.49|0
1649840570000|2022-04-13 09:02:50|461.05|458.65|461.21|458.81|461.21|458.81|461.05|458.65|0
1649840580000|2022-04-13 09:03:00|461.29|458.89|461.38|458.98|461.38|458.98|461.29|458.89|0
1649840590000|2022-04-13 09:03:10|461.21|458.81|461.13|458.73|461.21|458.81|461.13|458.73|0
1649840600000|2022-04-13 09:03:20|460.97|458.57|460.81|458.41|460.97|458.57|460.81|458.41|0
1649840610000|2022-04-13 09:03:30|460.89|458.49|460.65|458.25|460.89|458.49|460.65|458.25|0
1649840620000|2022-04-13 09:03:40|460.81|458.41|460.89|458.49|460.97|458.57|460.81|458.41|0
1649840630000|2022-04-13 09:03:50|460.81|458.41|460.48|458.08|460.81|458.41|460.48|458.08|0
1649840640000|2022-04-13 09:04:00|460.73|458.33|460.73|458.33|460.73|458.33|460.73|458.33|0
1649840650000|2022-04-13 09:04:10|460.65|458.25|460.81|458.41|460.97|458.57|460.65|458.25|0
1649840660000|2022-04-13 09:04:20|460.89|458.49|460.97|458.57|460.97|458.57|460.81|458.41|0
1649840680000|2022-04-13 09:04:40|460.89|458.49|460.89|458.49|460.89|458.49|460.89|458.49|0
1649840690000|2022-04-13 09:04:50|460.97|458.57|461.29|458.89|461.29|458.89|460.97|458.57|0
1649840700000|2022-04-13 09:05:00|461.38|458.98|461.45|459.05|461.45|459.05|461.38|458.98|0
1649840710000|2022-04-13 09:05:10|461.78|459.38|461.94|459.54|461.94|459.54|461.78|459.38|0
1649840720000|2022-04-13 09:05:20|461.78|459.38|461.86|459.46|461.86|459.46|461.61|459.21|0
1649840730000|2022-04-13 09:05:30|461.7|459.3|461.7|459.3|461.7|459.3|461.61|459.21|0
1649840740000|2022-04-13 09:05:40|461.78|459.38|461.78|459.38|461.78|459.38|461.78|459.38|0
1649840750000|2022-04-13 09:05:50|461.61|459.21|461.45|459.05|461.61|459.21|461.45|459.05|0
1649840760000|2022-04-13 09:06:00|461.54|459.14|461.45|459.05|461.54|459.14|461.45|459.05|0
1649840770000|2022-04-13 09:06:10|461.61|459.21|461.61|459.21|461.61|459.21|461.61|459.21|0
1649840780000|2022-04-13 09:06:20|461.7|459.3|461.7|459.3|461.7|459.3|461.7|459.3|0
1649840790000|2022-04-13 09:06:30|461.61|459.21|461.61|459.21|461.61|459.21|461.61|459.21|0
1649840800000|2022-04-13 09:06:40|461.13|458.73|461.29|458.89|461.29|458.89|461.13|458.73|0
1649840810000|2022-04-13 09:06:50|461.13|458.73|461.13|458.73|461.13|458.73|461.13|458.73|0
1649840820000|2022-04-13 09:07:00|461.29|458.89|460.97|458.57|461.29|458.89|460.97|458.57|0
1649840830000|2022-04-13 09:07:10|460.81|458.41|460.64|458.24|460.81|458.41|460.64|458.24|0
1649840840000|2022-04-13 09:07:20|460.48|458.08|460.48|458.08|460.48|458.08|460.48|458.08|0
1649840850000|2022-04-13 09:07:30|460.64|458.24|460.97|458.57|460.97|458.57|460.64|458.24|0
1649840860000|2022-04-13 09:07:40|460.89|458.49|460.89|458.49|460.89|458.49|460.89|458.49|0
1649840870000|2022-04-13 09:07:50|460.97|458.57|460.89|458.49|460.97|458.57|460.89|458.49|0
1649840880000|2022-04-13 09:08:00|460.97|458.57|460.81|458.41|460.97|458.57|460.64|458.24|0
1649840890000|2022-04-13 09:08:10|460.97|458.57|460.97|458.57|461.13|458.73|460.97|458.57|0
1649840920000|2022-04-13 09:08:40|461.13|458.73|461.13|458.73|461.13|458.73|461.13|458.73|0
1649840930000|2022-04-13 09:08:50|461.05|458.65|461.13|458.73|461.13|458.73|461.05|458.65|0
1649840940000|2022-04-13 09:09:00|460.89|458.49|460.81|458.41|460.97|458.57|460.81|458.41|0
1649840950000|2022-04-13 09:09:10|460.73|458.33|460.64|458.24|460.73|458.33|460.64|458.24|0
1649840960000|2022-04-13 09:09:20|460.48|458.08|460.48|458.08|460.48|458.08|460.48|458.08|0
1649840970000|2022-04-13 09:09:30|460.64|458.24|460.48|458.08|460.64|458.24|460.48|458.08|0
1649840980000|2022-04-13 09:09:40|460.57|458.17|460.64|458.24|460.64|458.24|460.57|458.17|0
1649841000000|2022-04-13 09:10:00|460.8|458.4|461.13|458.73|461.13|458.73|460.8|458.4|0
1649841010000|2022-04-13 09:10:10|460.97|458.57|460.97|458.57|460.97|458.57|460.97|458.57|0
1649841030000|2022-04-13 09:10:30|460.89|458.49|460.97|458.57|460.97|458.57|460.89|458.49|0
1649841040000|2022-04-13 09:10:40|460.8|458.4|461.13|458.73|461.13|458.73|460.8|458.4|0
1649841050000|2022-04-13 09:10:50|460.97|458.57|460.97|458.57|460.97|458.57|460.97|458.57|0
1649841060000|2022-04-13 09:11:00|461.21|458.81|461.13|458.73|461.29|458.89|461.13|458.73|0
1649841070000|2022-04-13 09:11:10|460.97|458.57|460.97|458.57|460.97|458.57|460.97|458.57|0
1649841100000|2022-04-13 09:11:40|460.89|458.49|460.8|458.4|460.89|458.49|460.8|458.4|0
1649841120000|2022-04-13 09:12:00|460.97|458.57|460.48|458.08|460.97|458.57|460.48|458.08|0
1649841130000|2022-04-13 09:12:10|460.32|457.92|460.32|457.92|460.32|457.92|460.32|457.92|0
1649841140000|2022-04-13 09:12:20|460.48|458.08|460.48|458.08|460.48|458.08|460.48|458.08|0
1649841150000|2022-04-13 09:12:30|460.4|458|460.16|457.76|460.4|458|460.16|457.76|0
1649841180000|2022-04-13 09:13:00|460.48|458.08|460.64|458.24|460.64|458.24|460.48|458.08|0
1649841190000|2022-04-13 09:13:10|460.48|458.08|460.48|458.08|460.48|458.08|460.48|458.08|0
1649841200000|2022-04-13 09:13:20|460.64|458.24|460.48|458.08|460.64|458.24|460.48|458.08|0
1649841220000|2022-04-13 09:13:40|460.64|458.24|460.64|458.24|460.64|458.24|460.64|458.24|0
1649841230000|2022-04-13 09:13:50|460.56|458.16|460.73|458.33|460.73|458.33|460.56|458.16|0
1649841250000|2022-04-13 09:14:10|460.64|458.24|460.73|458.33|460.73|458.33|460.64|458.24|0
1649841260000|2022-04-13 09:14:20|460.8|458.4|460.8|458.4|460.8|458.4|460.73|458.33|0
1649841270000|2022-04-13 09:14:30|461.13|458.73|461.13|458.73|461.29|458.89|461.13|458.73|0
1649841280000|2022-04-13 09:14:40|461.21|458.81|461.21|458.81|461.29|458.89|461.21|458.81|0
1649841290000|2022-04-13 09:14:50|461.29|458.89|461.29|458.89|461.29|458.89|461.29|458.89|0
1649841300000|2022-04-13 09:15:00|461.61|459.21|461.77|459.37|461.77|459.37|461.61|459.21|0
1649841310000|2022-04-13 09:15:10|461.61|459.21|462.1|459.7|462.1|459.7|461.61|459.21|0
1649841320000|2022-04-13 09:15:20|462.26|459.86|462.42|460.02|462.42|460.02|462.26|459.86|0
1649841330000|2022-04-13 09:15:30|462.26|459.86|462.26|459.86|462.34|459.94|462.26|459.86|0
1649841340000|2022-04-13 09:15:40|462.74|460.34|462.26|459.86|462.74|460.34|462.26|459.86|0
1649841360000|2022-04-13 09:16:00|462.1|459.7|462.1|459.7|462.1|459.7|462.1|459.7|0
1649841370000|2022-04-13 09:16:10|462.18|459.78|462.26|459.86|462.26|459.86|462.18|459.78|0
1649841380000|2022-04-13 09:16:20|461.93|459.53|461.93|459.53|461.93|459.53|461.93|459.53|0
1649841400000|2022-04-13 09:16:40|462.1|459.7|462.26|459.86|462.26|459.86|461.93|459.53|0
1649841410000|2022-04-13 09:16:50|462.34|459.94|462.26|459.86|462.34|459.94|462.26|459.86|0
1649841430000|2022-04-13 09:17:10|462.42|460.02|462.58|460.18|462.58|460.18|462.42|460.02|0
1649841450000|2022-04-13 09:17:30|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1649841460000|2022-04-13 09:17:40|462.83|460.43|462.58|460.18|462.91|460.51|462.58|460.18|0
1649841470000|2022-04-13 09:17:50|462.42|460.02|462.42|460.02|462.58|460.18|462.42|460.02|0
1649841480000|2022-04-13 09:18:00|462.1|459.7|462.26|459.86|462.26|459.86|462.1|459.7|0
1649841490000|2022-04-13 09:18:10|462.34|459.94|462.1|459.7|462.34|459.94|462.1|459.7|0
1649841500000|2022-04-13 09:18:20|462.02|459.62|462.26|459.86|462.26|459.86|461.93|459.53|0
1649841510000|2022-04-13 09:18:30|462.34|459.94|462.34|459.94|462.34|459.94|462.34|459.94|0
1649841520000|2022-04-13 09:18:40|462.67|460.27|462.74|460.34|462.74|460.34|462.58|460.18|0
1649841550000|2022-04-13 09:19:10|463.07|460.67|463.07|460.67|463.07|460.67|463.07|460.67|0
1649841560000|2022-04-13 09:19:20|463.15|460.75|462.9|460.5|463.15|460.75|462.9|460.5|0
1649841570000|2022-04-13 09:19:30|462.83|460.43|462.83|460.43|462.83|460.43|462.83|460.43|0
1649841580000|2022-04-13 09:19:40|462.74|460.34|462.9|460.5|462.9|460.5|462.74|460.34|0
1649841590000|2022-04-13 09:19:50|462.66|460.26|462.58|460.18|462.66|460.26|462.58|460.18|0
1649841600000|2022-04-13 09:20:00|462.66|460.26|462.58|460.18|462.66|460.26|462.58|460.18|0
1649841610000|2022-04-13 09:20:10|462.74|460.34|462.74|460.34|462.83|460.43|462.74|460.34|0
1649841620000|2022-04-13 09:20:20|462.9|460.5|462.9|460.5|462.9|460.5|462.74|460.34|0
1649841630000|2022-04-13 09:20:30|462.83|460.43|463.31|460.91|463.31|460.91|462.83|460.43|0
1649841640000|2022-04-13 09:20:40|463.23|460.83|463.23|460.83|463.23|460.83|463.15|460.75|0
1649841650000|2022-04-13 09:20:50|463.31|460.91|463.23|460.83|463.31|460.91|463.23|460.83|0
1649841670000|2022-04-13 09:21:10|463.31|460.91|463.39|460.99|463.39|460.99|463.23|460.83|0
1649841680000|2022-04-13 09:21:20|463.23|460.83|462.9|460.5|463.23|460.83|462.9|460.5|0
1649841690000|2022-04-13 09:21:30|462.99|460.59|463.07|460.67|463.07|460.67|462.99|460.59|0
1649841700000|2022-04-13 09:21:40|462.99|460.59|462.99|460.59|462.99|460.59|462.99|460.59|0
1649841710000|2022-04-13 09:21:50|463.07|460.67|463.07|460.67|463.07|460.67|462.99|460.59|0
1649841720000|2022-04-13 09:22:00|463.23|460.83|463.07|460.67|463.39|460.99|463.07|460.67|0
1649841730000|2022-04-13 09:22:10|463.15|460.75|463.15|460.75|463.15|460.75|463.07|460.67|0
1649841740000|2022-04-13 09:22:20|463.07|460.67|462.9|460.5|463.07|460.67|462.9|460.5|0
1649841780000|2022-04-13 09:23:00|462.83|460.43|462.74|460.34|462.9|460.5|462.74|460.34|0
1649841810000|2022-04-13 09:23:30|462.58|460.18|462.58|460.18|462.58|460.18|462.58|460.18|0
1649841820000|2022-04-13 09:23:40|462.42|460.02|462.9|460.5|462.9|460.5|462.42|460.02|0
1649841830000|2022-04-13 09:23:50|463.06|460.66|463.31|460.91|463.31|460.91|463.06|460.66|0
1649841840000|2022-04-13 09:24:00|463.23|460.83|463.23|460.83|463.23|460.83|463.23|460.83|0
1649841850000|2022-04-13 09:24:10|463.39|460.99|463.39|460.99|463.39|460.99|463.39|460.99|0
1649841860000|2022-04-13 09:24:20|463.31|460.91|463.31|460.91|463.31|460.91|463.31|460.91|0
1649841870000|2022-04-13 09:24:30|463.39|460.99|463.39|460.99|463.39|460.99|463.31|460.91|0
1649841880000|2022-04-13 09:24:40|463.23|460.83|463.39|460.99|463.39|460.99|463.23|460.83|0
1649841890000|2022-04-13 09:24:50|463.55|461.15|463.23|460.83|463.55|461.15|463.23|460.83|0
1649841900000|2022-04-13 09:25:00|463.06|460.66|463.06|460.66|463.06|460.66|463.06|460.66|0
1649841910000|2022-04-13 09:25:10|463.23|460.83|463.23|460.83|463.23|460.83|463.23|460.83|0
1649841930000|2022-04-13 09:25:30|463.39|460.99|463.31|460.91|463.39|460.99|463.31|460.91|0
1649841940000|2022-04-13 09:25:40|463.39|460.99|463.23|460.83|463.39|460.99|463.23|460.83|0
1649841960000|2022-04-13 09:26:00|463.31|460.91|463.39|460.99|463.39|460.99|463.31|460.91|0
1649841970000|2022-04-13 09:26:10|463.55|461.15|463.87|461.47|463.87|461.47|463.55|461.15|0
1649841980000|2022-04-13 09:26:20|463.71|461.31|463.71|461.31|463.87|461.47|463.71|461.31|0
1649841990000|2022-04-13 09:26:30|463.55|461.15|463.23|460.83|463.55|461.15|463.23|460.83|0
1649842000000|2022-04-13 09:26:40|463.06|460.66|463.06|460.66|463.06|460.66|463.06|460.66|0
1649842020000|2022-04-13 09:27:00|462.74|460.34|462.74|460.34|462.74|460.34|462.58|460.18|0
1649842030000|2022-04-13 09:27:10|462.58|460.18|462.58|460.18|462.58|460.18|462.58|460.18|0
1649842040000|2022-04-13 09:27:20|462.66|460.26|462.58|460.18|462.66|460.26|462.58|460.18|0
1649842050000|2022-04-13 09:27:30|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1649842060000|2022-04-13 09:27:40|462.58|460.18|462.58|460.18|462.58|460.18|462.58|460.18|0
1649842070000|2022-04-13 09:27:50|463.06|460.66|462.9|460.5|463.06|460.66|462.9|460.5|0
1649842080000|2022-04-13 09:28:00|462.99|460.59|463.06|460.66|463.06|460.66|462.9|460.5|0
1649842110000|2022-04-13 09:28:30|462.99|460.59|463.06|460.66|463.06|460.66|462.99|460.59|0
1649842140000|2022-04-13 09:29:00|463.31|460.91|463.71|461.31|463.71|461.31|463.31|460.91|0
1649842150000|2022-04-13 09:29:10|463.63|461.23|463.55|461.15|463.63|461.23|463.47|461.07|0
1649842160000|2022-04-13 09:29:20|463.39|460.99|463.47|461.07|463.55|461.15|463.39|460.99|0
1649842170000|2022-04-13 09:29:30|463.55|461.15|463.39|460.99|463.55|461.15|463.39|460.99|0
1649842190000|2022-04-13 09:29:50|463.55|461.15|463.55|461.15|463.71|461.31|463.55|461.15|0
1649842200000|2022-04-13 09:30:00|463.87|461.47|463.87|461.47|463.87|461.47|463.71|461.31|0
1649842210000|2022-04-13 09:30:10|463.71|461.31|463.71|461.31|463.71|461.31|463.71|461.31|0
1649842220000|2022-04-13 09:30:20|463.87|461.47|463.87|461.47|463.87|461.47|463.87|461.47|0
1649842230000|2022-04-13 09:30:30|463.71|461.31|463.87|461.47|463.87|461.47|463.71|461.31|0
1649842240000|2022-04-13 09:30:40|464.04|461.64|464.2|461.8|464.2|461.8|464.04|461.64|0
1649842250000|2022-04-13 09:30:50|464.04|461.64|463.96|461.56|464.12|461.72|463.96|461.56|0
1649842260000|2022-04-13 09:31:00|464.04|461.64|464.03|461.63|464.2|461.8|464.03|461.63|0
1649842270000|2022-04-13 09:31:10|464.12|461.72|463.96|461.56|464.12|461.72|463.96|461.56|0
1649842280000|2022-04-13 09:31:20|463.87|461.47|463.87|461.47|463.87|461.47|463.87|461.47|0
1649842290000|2022-04-13 09:31:30|464.03|461.63|464.03|461.63|464.03|461.63|464.03|461.63|0
1649842300000|2022-04-13 09:31:40|464.2|461.8|464.2|461.8|464.2|461.8|464.2|461.8|0
1649842310000|2022-04-13 09:31:50|464.03|461.63|464.36|461.96|464.36|461.96|463.87|461.47|0
1649842320000|2022-04-13 09:32:00|464.2|461.8|464.36|461.96|464.36|461.96|464.2|461.8|0
1649842330000|2022-04-13 09:32:10|464.2|461.8|464.2|461.8|464.36|461.96|464.2|461.8|0
1649842350000|2022-04-13 09:32:30|463.87|461.47|463.87|461.47|464.03|461.63|463.87|461.47|0
1649842360000|2022-04-13 09:32:40|464.03|461.63|463.87|461.47|464.03|461.63|463.87|461.47|0
1649842370000|2022-04-13 09:32:50|464.03|461.63|464.12|461.72|464.12|461.72|463.87|461.47|0
1649842380000|2022-04-13 09:33:00|464.03|461.63|464.03|461.63|464.2|461.8|464.03|461.63|0
1649842390000|2022-04-13 09:33:10|463.87|461.47|464.03|461.63|464.03|461.63|463.87|461.47|0
1649842400000|2022-04-13 09:33:20|464.2|461.8|464.2|461.8|464.36|461.96|464.2|461.8|0
1649842410000|2022-04-13 09:33:30|464.28|461.88|464.2|461.8|464.28|461.88|464.2|461.8|0
1649842420000|2022-04-13 09:33:40|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1649842430000|2022-04-13 09:33:50|464.03|461.63|464.03|461.63|464.03|461.63|464.03|461.63|0
1649842440000|2022-04-13 09:34:00|463.87|461.47|464.03|461.63|464.2|461.8|463.87|461.47|0
1649842450000|2022-04-13 09:34:10|463.87|461.47|464.03|461.63|464.03|461.63|463.87|461.47|0
1649842460000|2022-04-13 09:34:20|464.2|461.8|464.03|461.63|464.2|461.8|464.03|461.63|0
1649842470000|2022-04-13 09:34:30|463.87|461.47|463.87|461.47|463.87|461.47|463.71|461.31|0
1649842480000|2022-04-13 09:34:40|463.71|461.31|464.03|461.63|464.03|461.63|463.71|461.31|0
1649842490000|2022-04-13 09:34:50|463.87|461.47|463.87|461.47|463.87|461.47|463.71|461.31|0
1649842500000|2022-04-13 09:35:00|463.79|461.39|463.87|461.47|463.87|461.47|463.71|461.31|0
1649842510000|2022-04-13 09:35:10|464.03|461.63|464.03|461.63|464.12|461.72|464.03|461.63|0
1649842520000|2022-04-13 09:35:20|464.2|461.8|464.2|461.8|464.2|461.8|464.2|461.8|0
1649842530000|2022-04-13 09:35:30|464.36|461.96|464.36|461.96|464.36|461.96|464.36|461.96|0
1649842540000|2022-04-13 09:35:40|464.52|462.12|464.68|462.28|464.68|462.28|464.44|462.04|0
1649842550000|2022-04-13 09:35:50|464.52|462.12|465.01|462.61|465.01|462.61|464.52|462.12|0
1649842560000|2022-04-13 09:36:00|464.84|462.44|464.84|462.44|464.84|462.44|464.84|462.44|0
1649842570000|2022-04-13 09:36:10|464.77|462.37|465.01|462.61|465.01|462.61|464.77|462.37|0
1649842580000|2022-04-13 09:36:20|465.09|462.69|464.84|462.44|465.09|462.69|464.84|462.44|0
1649842590000|2022-04-13 09:36:30|464.68|462.28|464.68|462.28|464.68|462.28|464.52|462.12|0
1649842600000|2022-04-13 09:36:40|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1649842610000|2022-04-13 09:36:50|464.68|462.28|464.84|462.44|464.84|462.44|464.68|462.28|0
1649842620000|2022-04-13 09:37:00|464.68|462.28|464.68|462.28|464.68|462.28|464.68|462.28|0
1649842630000|2022-04-13 09:37:10|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1649842640000|2022-04-13 09:37:20|464.6|462.2|464.52|462.12|464.6|462.2|464.52|462.12|0
1649842650000|2022-04-13 09:37:30|464.6|462.2|464.84|462.44|464.84|462.44|464.52|462.12|0
1649842660000|2022-04-13 09:37:40|464.77|462.37|464.68|462.28|464.84|462.44|464.68|462.28|0
1649842670000|2022-04-13 09:37:50|464.84|462.44|464.84|462.44|464.84|462.44|464.68|462.28|0
1649842680000|2022-04-13 09:38:00|464.68|462.28|464.68|462.28|464.68|462.28|464.68|462.28|0
1649842690000|2022-04-13 09:38:10|464.84|462.44|464.84|462.44|464.84|462.44|464.84|462.44|0
1649842700000|2022-04-13 09:38:20|465.01|462.61|465.17|462.77|465.17|462.77|465.01|462.61|0
1649842710000|2022-04-13 09:38:30|465.01|462.61|465.17|462.77|465.17|462.77|465.01|462.61|0
1649842720000|2022-04-13 09:38:40|465.33|462.93|465.33|462.93|465.33|462.93|465.33|462.93|0
1649842730000|2022-04-13 09:38:50|465.49|463.09|465.98|463.58|466.14|463.74|465.49|463.09|0
1649842740000|2022-04-13 09:39:00|466.23|463.83|466.63|464.23|466.63|464.23|466.23|463.83|0
1649842750000|2022-04-13 09:39:10|466.79|464.39|467.45|465.05|467.45|465.05|466.79|464.39|0
1649842760000|2022-04-13 09:39:20|467.61|465.21|467.45|465.05|467.69|465.29|467.45|465.05|0
1649842770000|2022-04-13 09:39:30|467.21|464.81|467.61|465.21|467.61|465.21|467.21|464.81|0
1649842780000|2022-04-13 09:39:40|467.77|465.37|467.61|465.21|467.77|465.37|467.61|465.21|0
1649842790000|2022-04-13 09:39:50|467.45|465.05|467.28|464.88|467.45|465.05|467.28|464.88|0
1649842800000|2022-04-13 09:40:00|467.12|464.72|467.61|465.21|467.61|465.21|467.12|464.72|0
1649842810000|2022-04-13 09:40:10|467.77|465.37|468.1|465.7|468.42|466.02|467.77|465.37|0
1649842820000|2022-04-13 09:40:20|468.02|465.62|467.93|465.53|468.02|465.62|467.77|465.37|0
1649842830000|2022-04-13 09:40:30|467.77|465.37|468.26|465.86|468.26|465.86|467.77|465.37|0
1649842840000|2022-04-13 09:40:40|468.1|465.7|467.77|465.37|468.1|465.7|467.77|465.37|0
1649842860000|2022-04-13 09:41:00|467.93|465.53|467.61|465.21|467.93|465.53|467.61|465.21|0
1649842870000|2022-04-13 09:41:10|467.77|465.37|467.77|465.37|467.77|465.37|467.77|465.37|0
1649842880000|2022-04-13 09:41:20|467.86|465.46|467.86|465.46|467.93|465.53|467.86|465.46|0
1649842890000|2022-04-13 09:41:30|467.93|465.53|468.26|465.86|468.42|466.02|467.93|465.53|0
1649842900000|2022-04-13 09:41:40|468.1|465.7|468.1|465.7|468.18|465.78|467.93|465.53|0
1649842910000|2022-04-13 09:41:50|468.42|466.02|468.26|465.86|468.42|466.02|468.26|465.86|0
1649842920000|2022-04-13 09:42:00|468.1|465.7|468.26|465.86|468.26|465.86|468.1|465.7|0
1649842930000|2022-04-13 09:42:10|467.93|465.53|468.1|465.7|468.18|465.78|467.93|465.53|0
1649842940000|2022-04-13 09:42:20|468.18|465.78|467.93|465.53|468.18|465.78|467.93|465.53|0
1649842950000|2022-04-13 09:42:30|467.77|465.37|468.26|465.86|468.26|465.86|467.77|465.37|0
1649842960000|2022-04-13 09:42:40|468.1|465.7|468.26|465.86|468.26|465.86|468.1|465.7|0
1649842970000|2022-04-13 09:42:50|468.42|466.02|468.26|465.86|468.42|466.02|468.26|465.86|0
1649842980000|2022-04-13 09:43:00|468.1|465.7|468.42|466.02|468.42|466.02|468.1|465.7|0
1649842990000|2022-04-13 09:43:10|468.26|465.86|468.26|465.86|468.26|465.86|468.26|465.86|0
1649843000000|2022-04-13 09:43:20|468.1|465.7|468.1|465.7|468.1|465.7|468.1|465.7|0
1649843010000|2022-04-13 09:43:30|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1649843020000|2022-04-13 09:43:40|467.93|465.53|468.26|465.86|468.26|465.86|467.86|465.46|0
1649843030000|2022-04-13 09:43:50|468.1|465.7|468.42|466.02|468.42|466.02|468.1|465.7|0
1649843040000|2022-04-13 09:44:00|468.34|465.94|468.1|465.7|468.42|466.02|468.1|465.7|0
1649843050000|2022-04-13 09:44:10|468.26|465.86|468.26|465.86|468.26|465.86|468.26|465.86|0
1649843060000|2022-04-13 09:44:20|468.34|465.94|467.93|465.53|468.34|465.94|467.93|465.53|0
1649843070000|2022-04-13 09:44:30|468.1|465.7|468.42|466.02|468.42|466.02|468.1|465.7|0
1649843080000|2022-04-13 09:44:40|468.51|466.11|468.59|466.19|468.59|466.19|468.51|466.11|0
1649843090000|2022-04-13 09:44:50|468.42|466.02|468.34|465.94|468.42|466.02|468.34|465.94|0
1649843100000|2022-04-13 09:45:00|468.42|466.02|468.75|466.35|468.75|466.35|468.42|466.02|0
1649843110000|2022-04-13 09:45:10|468.91|466.51|469.08|466.68|469.08|466.68|468.91|466.51|0
1649843120000|2022-04-13 09:45:20|469.24|466.84|469.24|466.84|469.4|467|469.24|466.84|0
1649843130000|2022-04-13 09:45:30|469.16|466.76|469.08|466.68|469.16|466.76|468.91|466.51|0
1649843140000|2022-04-13 09:45:40|469.24|466.84|469.24|466.84|469.24|466.84|469.24|466.84|0
1649843150000|2022-04-13 09:45:50|469.08|466.68|469.08|466.68|469.08|466.68|469.08|466.68|0
1649843160000|2022-04-13 09:46:00|469.24|466.84|468.75|466.35|469.24|466.84|468.75|466.35|0
1649843170000|2022-04-13 09:46:10|468.59|466.19|468.59|466.19|468.59|466.19|468.59|466.19|0
1649843180000|2022-04-13 09:46:20|468.42|466.02|468.51|466.11|468.59|466.19|468.42|466.02|0
1649843190000|2022-04-13 09:46:30|468.59|466.19|468.75|466.35|468.75|466.35|468.59|466.19|0
1649843200000|2022-04-13 09:46:40|468.67|466.27|468.67|466.27|468.67|466.27|468.67|466.27|0
1649843210000|2022-04-13 09:46:50|468.75|466.35|468.67|466.27|468.75|466.35|468.59|466.19|0
1649843220000|2022-04-13 09:47:00|468.75|466.35|468.59|466.19|468.75|466.35|468.59|466.19|0
1649843230000|2022-04-13 09:47:10|468.75|466.35|468.59|466.19|468.75|466.35|468.42|466.02|0
1649843240000|2022-04-13 09:47:20|468.42|466.02|468.26|465.86|468.42|466.02|468.26|465.86|0
1649843250000|2022-04-13 09:47:30|468.1|465.7|468.1|465.7|468.18|465.78|468.02|465.62|0
1649843270000|2022-04-13 09:47:50|468.02|465.62|467.77|465.37|468.02|465.62|467.77|465.37|0
1649843280000|2022-04-13 09:48:00|467.93|465.53|468.34|465.94|468.34|465.94|467.93|465.53|0
1649843290000|2022-04-13 09:48:10|468.26|465.86|468.42|466.02|468.42|466.02|468.26|465.86|0
1649843310000|2022-04-13 09:48:30|468.75|466.35|468.67|466.27|468.75|466.35|468.67|466.27|0
1649843320000|2022-04-13 09:48:40|468.58|466.18|468.26|465.86|468.58|466.18|468.26|465.86|0
1649843330000|2022-04-13 09:48:50|468.42|466.02|468.34|465.94|468.42|466.02|468.34|465.94|0
1649843340000|2022-04-13 09:49:00|468.26|465.86|468.75|466.35|468.75|466.35|468.26|465.86|0
1649843350000|2022-04-13 09:49:10|468.91|466.51|468.75|466.35|468.91|466.51|468.75|466.35|0
1649843360000|2022-04-13 09:49:20|468.91|466.51|468.83|466.43|468.91|466.51|468.83|466.43|0
1649843370000|2022-04-13 09:49:30|468.75|466.35|468.75|466.35|468.83|466.43|468.75|466.35|0
1649843380000|2022-04-13 09:49:40|468.58|466.18|468.58|466.18|468.58|466.18|468.58|466.18|0
1649843400000|2022-04-13 09:50:00|468.67|466.27|469.07|466.67|469.07|466.67|468.67|466.27|0
1649843410000|2022-04-13 09:50:10|469.24|466.84|469.24|466.84|469.24|466.84|469.24|466.84|0
1649843420000|2022-04-13 09:50:20|469.4|467|468.24|465.84|469.4|467|468.24|465.84|0
1649843430000|2022-04-13 09:50:30|468.4|466|469.58|467.18|469.58|467.18|468.4|466|0
1649843440000|2022-04-13 09:50:40|470.93|468.53|470.93|468.53|470.93|468.53|470.77|468.37|0
1649843450000|2022-04-13 09:50:50|470.77|468.37|470.77|468.37|470.77|468.37|470.6|468.2|0
1649843470000|2022-04-13 09:51:10|470.69|468.29|470.77|468.37|470.77|468.37|470.44|468.04|0
1649843480000|2022-04-13 09:51:20|470.93|468.53|470.93|468.53|471.09|468.69|470.93|468.53|0
1649843490000|2022-04-13 09:51:30|470.85|468.45|470.85|468.45|470.85|468.45|470.85|468.45|0
1649843500000|2022-04-13 09:51:40|470.77|468.37|470.93|468.53|470.93|468.53|470.77|468.37|0
1649843510000|2022-04-13 09:51:50|470.77|468.37|470.77|468.37|470.85|468.45|470.77|468.37|0
1649843530000|2022-04-13 09:52:10|470.6|468.2|471.09|468.69|471.09|468.69|470.6|468.2|0
1649843540000|2022-04-13 09:52:20|471.01|468.61|470.93|468.53|471.01|468.61|470.93|468.53|0
1649843550000|2022-04-13 09:52:30|471.09|468.69|471.09|468.69|471.09|468.69|471.09|468.69|0
1649843560000|2022-04-13 09:52:40|471.01|468.61|470.77|468.37|471.01|468.61|470.77|468.37|0
1649843590000|2022-04-13 09:53:10|470.6|468.2|470.44|468.04|470.6|468.2|470.44|468.04|0
1649843610000|2022-04-13 09:53:30|470.6|468.2|470.44|468.04|470.6|468.2|470.44|468.04|0
1649843620000|2022-04-13 09:53:40|470.52|468.12|470.44|468.04|470.52|468.12|470.44|468.04|0
1649843630000|2022-04-13 09:53:50|470.28|467.88|470.28|467.88|470.28|467.88|470.28|467.88|0
1649843640000|2022-04-13 09:54:00|470.2|467.8|470.11|467.71|470.2|467.8|470.11|467.71|0
1649843650000|2022-04-13 09:54:10|470.28|467.88|470.28|467.88|470.36|467.96|470.28|467.88|0
1649843660000|2022-04-13 09:54:20|470.44|468.04|470.44|468.04|470.6|468.2|470.44|468.04|0
1649843680000|2022-04-13 09:54:40|470.28|467.88|470.36|467.96|470.44|468.04|470.28|467.88|0
1649843690000|2022-04-13 09:54:50|470.44|468.04|470.44|468.04|470.44|468.04|470.44|468.04|0
1649843710000|2022-04-13 09:55:10|470.6|468.2|470.44|468.04|470.6|468.2|470.44|468.04|0
1649843720000|2022-04-13 09:55:20|470.6|468.2|470.52|468.12|470.6|468.2|470.52|468.12|0
1649843730000|2022-04-13 09:55:30|470.6|468.2|470.6|468.2|470.6|468.2|470.44|468.04|0
1649843740000|2022-04-13 09:55:40|470.52|468.12|470.76|468.36|470.76|468.36|470.44|468.04|0
1649843750000|2022-04-13 09:55:50|471.01|468.61|471.09|468.69|471.09|468.69|471.01|468.61|0
1649843760000|2022-04-13 09:56:00|470.93|468.53|470.93|468.53|471.09|468.69|470.93|468.53|0
1649843770000|2022-04-13 09:56:10|470.76|468.36|470.6|468.2|470.76|468.36|470.6|468.2|0
1649843780000|2022-04-13 09:56:20|470.76|468.36|470.93|468.53|470.93|468.53|470.76|468.36|0
1649843800000|2022-04-13 09:56:40|471.09|468.69|472.4|470|472.4|470|471.09|468.69|0
1649843810000|2022-04-13 09:56:50|472.64|470.24|472.72|470.32|472.89|470.49|472.64|470.24|0
1649843820000|2022-04-13 09:57:00|473.05|470.65|473.54|471.14|473.54|471.14|473.05|470.65|0
1649843830000|2022-04-13 09:57:10|473.38|470.98|473.38|470.98|473.38|470.98|473.38|470.98|0
1649843840000|2022-04-13 09:57:20|473.54|471.14|473.87|471.47|473.87|471.47|473.54|471.14|0
1649843850000|2022-04-13 09:57:30|473.79|471.39|473.87|471.47|473.87|471.47|473.79|471.39|0
1649843860000|2022-04-13 09:57:40|473.7|471.3|473.38|470.98|473.7|471.3|473.38|470.98|0
1649843880000|2022-04-13 09:58:00|473.46|471.06|473.79|471.39|473.79|471.39|473.46|471.06|0
1649843890000|2022-04-13 09:58:10|473.7|471.3|474.19|471.79|474.19|471.79|473.7|471.3|0
1649843900000|2022-04-13 09:58:20|474.03|471.63|473.87|471.47|474.03|471.63|473.7|471.3|0
1649843910000|2022-04-13 09:58:30|473.95|471.55|474.03|471.63|474.03|471.63|473.95|471.55|0
1649843920000|2022-04-13 09:58:40|473.87|471.47|473.87|471.47|474.03|471.63|473.87|471.47|0
1649843930000|2022-04-13 09:58:50|474.03|471.63|474.03|471.63|474.03|471.63|474.03|471.63|0
1649843940000|2022-04-13 09:59:00|473.87|471.47|474.03|471.63|474.03|471.63|473.87|471.47|0
1649843950000|2022-04-13 09:59:10|474.19|471.79|474.36|471.96|474.36|471.96|474.19|471.79|0
1649843960000|2022-04-13 09:59:20|474.19|471.79|474.03|471.63|474.19|471.79|474.03|471.63|0
1649843970000|2022-04-13 09:59:30|474.11|471.71|474.11|471.71|474.11|471.71|474.11|471.71|0
1649843980000|2022-04-13 09:59:40|473.87|471.47|473.87|471.47|473.87|471.47|473.7|471.3|0
1649843990000|2022-04-13 09:59:50|473.7|471.3|474.19|471.79|474.19|471.79|473.7|471.3|0
1649844000000|2022-04-13 10:00:00|474.03|471.63|474.19|471.79|474.19|471.79|473.95|471.55|0
1649844010000|2022-04-13 10:00:10|474.03|471.63|474.19|471.79|474.19|471.79|474.03|471.63|0
1649844020000|2022-04-13 10:00:20|474.28|471.88|474.52|472.12|474.52|472.12|474.28|471.88|0
1649844030000|2022-04-13 10:00:30|474.6|472.2|474.6|472.2|474.6|472.2|474.6|472.2|0
1649844040000|2022-04-13 10:00:40|474.52|472.12|474.36|471.96|474.52|472.12|474.36|471.96|0
1649844050000|2022-04-13 10:00:50|474.52|472.12|474.19|471.79|474.52|472.12|474.19|471.79|0
1649844060000|2022-04-13 10:01:00|474.03|471.63|474.19|471.79|474.19|471.79|473.86|471.46|0
1649844070000|2022-04-13 10:01:10|474.03|471.63|473.7|471.3|474.11|471.71|473.7|471.3|0
1649844080000|2022-04-13 10:01:20|473.79|471.39|473.54|471.14|473.79|471.39|473.54|471.14|0
1649844090000|2022-04-13 10:01:30|473.7|471.3|473.7|471.3|473.7|471.3|473.54|471.14|0
1649844100000|2022-04-13 10:01:40|473.62|471.22|473.37|470.97|473.62|471.22|473.37|470.97|0
1649844110000|2022-04-13 10:01:50|473.21|470.81|473.05|470.65|473.21|470.81|473.05|470.65|0
1649844120000|2022-04-13 10:02:00|472.88|470.48|472.88|470.48|472.88|470.48|472.72|470.32|0
1649844130000|2022-04-13 10:02:10|473.05|470.65|472.88|470.48|473.05|470.65|472.88|470.48|0
1649844140000|2022-04-13 10:02:20|472.72|470.32|472.39|469.99|472.72|470.32|472.39|469.99|0
1649844150000|2022-04-13 10:02:30|472.23|469.83|472.39|469.99|472.39|469.99|472.23|469.83|0
1649844170000|2022-04-13 10:02:50|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1649844180000|2022-04-13 10:03:00|472.31|469.91|472.39|469.99|472.39|469.99|472.23|469.83|0
1649844190000|2022-04-13 10:03:10|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1649844200000|2022-04-13 10:03:20|472.31|469.91|472.39|469.99|472.48|470.08|472.31|469.91|0
1649844210000|2022-04-13 10:03:30|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1649844220000|2022-04-13 10:03:40|472.39|469.99|472.39|469.99|472.39|469.99|472.39|469.99|0
1649844230000|2022-04-13 10:03:50|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1649844240000|2022-04-13 10:04:00|472.31|469.91|472.23|469.83|472.56|470.16|472.23|469.83|0
1649844250000|2022-04-13 10:04:10|472.15|469.75|472.07|469.67|472.15|469.75|471.9|469.5|0
1649844260000|2022-04-13 10:04:20|472.15|469.75|471.9|469.5|472.15|469.75|471.74|469.34|0
1649844270000|2022-04-13 10:04:30|472.23|469.83|472.23|469.83|472.23|469.83|472.23|469.83|0
1649844280000|2022-04-13 10:04:40|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1649844290000|2022-04-13 10:04:50|472.48|470.08|472.39|469.99|472.48|470.08|472.39|469.99|0
1649844300000|2022-04-13 10:05:00|472.56|470.16|472.39|469.99|472.56|470.16|472.39|469.99|0
1649844310000|2022-04-13 10:05:10|472.56|470.16|472.64|470.24|472.64|470.24|472.56|470.16|0
1649844320000|2022-04-13 10:05:20|472.56|470.16|472.56|470.16|472.64|470.24|472.56|470.16|0
1649844330000|2022-04-13 10:05:30|472.39|469.99|472.39|469.99|472.39|469.99|472.31|469.91|0
1649844340000|2022-04-13 10:05:40|472.48|470.08|472.72|470.32|472.72|470.32|472.48|470.08|0
1649844350000|2022-04-13 10:05:50|472.56|470.16|472.56|470.16|472.72|470.32|472.56|470.16|0
1649844370000|2022-04-13 10:06:10|472.48|470.08|472.23|469.83|472.56|470.16|472.23|469.83|0
1649844410000|2022-04-13 10:06:50|472.31|469.91|472.23|469.83|472.31|469.91|472.23|469.83|0
1649844420000|2022-04-13 10:07:00|472.39|469.99|472.31|469.91|472.39|469.99|472.31|469.91|0
1649844430000|2022-04-13 10:07:10|472.15|469.75|472.07|469.67|472.15|469.75|472.07|469.67|0
1649844440000|2022-04-13 10:07:20|472.06|469.66|472.23|469.83|472.23|469.83|472.06|469.66|0
1649844460000|2022-04-13 10:07:40|472.31|469.91|472.39|469.99|472.39|469.99|472.31|469.91|0
1649844470000|2022-04-13 10:07:50|472.23|469.83|472.39|469.99|472.39|469.99|472.23|469.83|0
1649844490000|2022-04-13 10:08:10|472.23|469.83|472.39|469.99|472.39|469.99|472.23|469.83|0
1649844500000|2022-04-13 10:08:20|472.23|469.83|472.39|469.99|472.39|469.99|472.23|469.83|0
1649844510000|2022-04-13 10:08:30|472.55|470.15|472.55|470.15|472.55|470.15|472.55|470.15|0
1649844530000|2022-04-13 10:08:50|472.72|470.32|472.88|470.48|472.88|470.48|472.72|470.32|0
1649844540000|2022-04-13 10:09:00|472.72|470.32|472.55|470.15|472.72|470.32|472.55|470.15|0
1649844550000|2022-04-13 10:09:10|472.72|470.32|473.04|470.64|473.04|470.64|472.72|470.32|0
1649844560000|2022-04-13 10:09:20|473.21|470.81|473.53|471.13|473.53|471.13|473.21|470.81|0
1649844570000|2022-04-13 10:09:30|473.37|470.97|473.53|471.13|473.53|471.13|473.37|470.97|0
1649844580000|2022-04-13 10:09:40|473.7|471.3|473.7|471.3|473.7|471.3|473.7|471.3|0
1649844590000|2022-04-13 10:09:50|473.53|471.13|473.37|470.97|473.53|471.13|473.37|470.97|0
1649844600000|2022-04-13 10:10:00|473.04|470.64|473.04|470.64|473.04|470.64|472.88|470.48|0
1649844610000|2022-04-13 10:10:10|472.88|470.48|473.04|470.64|473.04|470.64|472.88|470.48|0
1649844620000|2022-04-13 10:10:20|473.13|470.73|473.04|470.64|473.13|470.73|473.04|470.64|0
1649844630000|2022-04-13 10:10:30|472.72|470.32|472.72|470.32|472.88|470.48|472.72|470.32|0
1649844640000|2022-04-13 10:10:40|472.64|470.24|472.39|469.99|472.64|470.24|472.39|469.99|0
1649844650000|2022-04-13 10:10:50|472.23|469.83|472.39|469.99|472.39|469.99|472.23|469.83|0
1649844660000|2022-04-13 10:11:00|472.55|470.15|472.48|470.08|472.55|470.15|472.48|470.08|0
1649844670000|2022-04-13 10:11:10|472.88|470.48|473.13|470.73|473.13|470.73|472.88|470.48|0
1649844680000|2022-04-13 10:11:20|473.04|470.64|473.04|470.64|473.04|470.64|473.04|470.64|0
1649844690000|2022-04-13 10:11:30|472.88|470.48|472.72|470.32|472.88|470.48|472.72|470.32|0
1649844700000|2022-04-13 10:11:40|472.64|470.24|472.39|469.99|472.64|470.24|472.39|469.99|0
1649844710000|2022-04-13 10:11:50|472.23|469.83|472.39|469.99|472.39|469.99|472.06|469.66|0
1649844720000|2022-04-13 10:12:00|472.47|470.07|472.47|470.07|472.47|470.07|472.47|470.07|0
1649844730000|2022-04-13 10:12:10|472.23|469.83|471.98|469.58|472.23|469.83|471.98|469.58|0
1649844740000|2022-04-13 10:12:20|471.9|469.5|471.74|469.34|471.9|469.5|471.74|469.34|0
1649844750000|2022-04-13 10:12:30|471.66|469.26|472.23|469.83|472.23|469.83|471.66|469.26|0
1649844760000|2022-04-13 10:12:40|472.06|469.66|471.9|469.5|472.06|469.66|471.9|469.5|0
1649844770000|2022-04-13 10:12:50|472.06|469.66|472.06|469.66|472.06|469.66|472.06|469.66|0
1649844780000|2022-04-13 10:13:00|472.15|469.75|472.23|469.83|472.23|469.83|472.15|469.75|0
1649844790000|2022-04-13 10:13:10|471.74|469.34|471.74|469.34|471.74|469.34|471.74|469.34|0
1649844800000|2022-04-13 10:13:20|472.06|469.66|471.9|469.5|472.06|469.66|471.9|469.5|0
1649844810000|2022-04-13 10:13:30|471.74|469.34|471.9|469.5|471.9|469.5|471.66|469.26|0
1649844820000|2022-04-13 10:13:40|471.82|469.42|471.57|469.17|471.82|469.42|471.57|469.17|0
1649844830000|2022-04-13 10:13:50|471.66|469.26|471.74|469.34|471.74|469.34|471.57|469.17|0
1649844840000|2022-04-13 10:14:00|471.66|469.26|471.57|469.17|471.66|469.26|471.57|469.17|0
1649844850000|2022-04-13 10:14:10|471.25|468.85|471.57|469.17|471.74|469.34|471.25|468.85|0
1649844860000|2022-04-13 10:14:20|471.74|469.34|471.66|469.26|471.74|469.34|471.57|469.17|0
1649844870000|2022-04-13 10:14:30|471.57|469.17|471.74|469.34|471.74|469.34|471.57|469.17|0
1649844880000|2022-04-13 10:14:40|471.57|469.17|471.49|469.09|471.57|469.17|471.49|469.09|0
1649844890000|2022-04-13 10:14:50|471.41|469.01|471.74|469.34|471.74|469.34|471.41|469.01|0
1649844900000|2022-04-13 10:15:00|471.57|469.17|471.25|468.85|471.57|469.17|471.25|468.85|0
1649844910000|2022-04-13 10:15:10|471.08|468.68|471.33|468.93|471.41|469.01|471.08|468.68|0
1649844920000|2022-04-13 10:15:20|471.25|468.85|471.25|468.85|471.25|468.85|471.25|468.85|0
1649844930000|2022-04-13 10:15:30|471.08|468.68|471.08|468.68|471.08|468.68|471.08|468.68|0
1649844950000|2022-04-13 10:15:50|470.92|468.52|470.92|468.52|470.92|468.52|470.84|468.44|0
1649844980000|2022-04-13 10:16:20|471|468.6|471.57|469.17|471.57|469.17|471|468.6|0
1649844990000|2022-04-13 10:16:30|471.49|469.09|471.41|469.01|471.57|469.17|471.41|469.01|0
1649845000000|2022-04-13 10:16:40|471.25|468.85|471.33|468.93|471.41|469.01|471.25|468.85|0
1649845010000|2022-04-13 10:16:50|471.41|469.01|471.25|468.85|471.41|469.01|471.25|468.85|0
1649845020000|2022-04-13 10:17:00|471.41|469.01|471.41|469.01|471.41|469.01|471.25|468.85|0
1649845030000|2022-04-13 10:17:10|471.57|469.17|472.06|469.66|472.06|469.66|471.57|469.17|0
1649845040000|2022-04-13 10:17:20|472.31|469.91|472.55|470.15|472.55|470.15|472.22|469.82|0
1649845050000|2022-04-13 10:17:30|471.9|469.5|471.98|469.58|472.06|469.66|471.9|469.5|0
1649845060000|2022-04-13 10:17:40|471.9|469.5|471.9|469.5|471.9|469.5|471.9|469.5|0
1649845070000|2022-04-13 10:17:50|471.82|469.42|472.06|469.66|472.06|469.66|471.82|469.42|0
1649845080000|2022-04-13 10:18:00|471.98|469.58|471.82|469.42|471.98|469.58|471.82|469.42|0
1649845090000|2022-04-13 10:18:10|471.73|469.33|471.73|469.33|471.73|469.33|471.57|469.17|0
1649845100000|2022-04-13 10:18:20|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1649845110000|2022-04-13 10:18:30|471.73|469.33|471.9|469.5|471.9|469.5|471.73|469.33|0
1649845130000|2022-04-13 10:18:50|472.06|469.66|472.06|469.66|472.06|469.66|471.98|469.58|0
1649845140000|2022-04-13 10:19:00|472.55|470.15|472.71|470.31|472.71|470.31|472.55|470.15|0
1649845150000|2022-04-13 10:19:10|472.55|470.15|472.88|470.48|472.88|470.48|472.55|470.15|0
1649845160000|2022-04-13 10:19:20|473.04|470.64|472.71|470.31|473.04|470.64|472.71|470.31|0
1649845170000|2022-04-13 10:19:30|472.8|470.4|472.88|470.48|472.88|470.48|472.8|470.4|0
1649845180000|2022-04-13 10:19:40|472.55|470.15|472.71|470.31|472.71|470.31|472.55|470.15|0
1649845190000|2022-04-13 10:19:50|472.64|470.24|472.22|469.82|472.64|470.24|472.22|469.82|0
1649845200000|2022-04-13 10:20:00|472.39|469.99|472.06|469.66|472.39|469.99|472.06|469.66|0
1649845210000|2022-04-13 10:20:10|471.9|469.5|471.9|469.5|471.9|469.5|471.9|469.5|0
1649845220000|2022-04-13 10:20:20|471.98|469.58|471.73|469.33|471.98|469.58|471.73|469.33|0
1649845230000|2022-04-13 10:20:30|471.9|469.5|471.73|469.33|471.9|469.5|471.73|469.33|0
1649845240000|2022-04-13 10:20:40|471.57|469.17|471.41|469.01|471.57|469.17|471.41|469.01|0
1649845250000|2022-04-13 10:20:50|471.57|469.17|471.41|469.01|471.57|469.17|471.41|469.01|0
1649845270000|2022-04-13 10:21:10|471.33|468.93|471.24|468.84|471.33|468.93|471.08|468.68|0
1649845280000|2022-04-13 10:21:20|471.08|468.68|471.24|468.84|471.24|468.84|471.08|468.68|0
1649845290000|2022-04-13 10:21:30|471.08|468.68|471.24|468.84|471.24|468.84|471.08|468.68|0
1649845300000|2022-04-13 10:21:40|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1649845310000|2022-04-13 10:21:50|471.33|468.93|471.33|468.93|471.41|469.01|471.33|468.93|0
1649845320000|2022-04-13 10:22:00|471.41|469.01|471.57|469.17|471.57|469.17|471.41|469.01|0
1649845330000|2022-04-13 10:22:10|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1649845340000|2022-04-13 10:22:20|471.73|469.33|471.49|469.09|471.73|469.33|471.49|469.09|0
1649845350000|2022-04-13 10:22:30|471.41|469.01|471.57|469.17|471.57|469.17|471.41|469.01|0
1649845360000|2022-04-13 10:22:40|471.82|469.42|471.82|469.42|471.82|469.42|471.82|469.42|0
1649845370000|2022-04-13 10:22:50|471.98|469.58|472.22|469.82|472.22|469.82|471.98|469.58|0
1649845380000|2022-04-13 10:23:00|472.39|469.99|472.39|469.99|472.39|469.99|472.31|469.91|0
1649845390000|2022-04-13 10:23:10|472.31|469.91|472.22|469.82|472.31|469.91|472.22|469.82|0
1649845400000|2022-04-13 10:23:20|472.06|469.66|471.82|469.42|472.06|469.66|471.82|469.42|0
1649845410000|2022-04-13 10:23:30|471.9|469.5|471.9|469.5|471.9|469.5|471.9|469.5|0
1649845420000|2022-04-13 10:23:40|472.06|469.66|472.06|469.66|472.06|469.66|472.06|469.66|0
1649845430000|2022-04-13 10:23:50|472.22|469.82|472.22|469.82|472.22|469.82|472.14|469.74|0
1649845440000|2022-04-13 10:24:00|472.14|469.74|472.14|469.74|472.14|469.74|472.14|469.74|0
1649845450000|2022-04-13 10:24:10|472.06|469.66|472.22|469.82|472.22|469.82|472.06|469.66|0
1649845460000|2022-04-13 10:24:20|472.14|469.74|472.06|469.66|472.14|469.74|472.06|469.66|0
1649845470000|2022-04-13 10:24:30|471.98|469.58|472.55|470.15|472.55|470.15|471.98|469.58|0
1649845480000|2022-04-13 10:24:40|472.71|470.31|472.88|470.48|472.88|470.48|472.71|470.31|0
1649845490000|2022-04-13 10:24:50|473.04|470.64|472.96|470.56|473.04|470.64|472.96|470.56|0
1649845500000|2022-04-13 10:25:00|472.88|470.48|473.04|470.64|473.04|470.64|472.71|470.31|0
1649845510000|2022-04-13 10:25:10|472.96|470.56|472.96|470.56|472.96|470.56|472.88|470.48|0
1649845520000|2022-04-13 10:25:20|473.2|470.8|473.04|470.64|473.2|470.8|473.04|470.64|0
1649845530000|2022-04-13 10:25:30|472.71|470.31|472.88|470.48|472.88|470.48|472.71|470.31|0
1649845540000|2022-04-13 10:25:40|472.71|470.31|472.55|470.15|472.71|470.31|472.55|470.15|0
1649845550000|2022-04-13 10:25:50|472.71|470.31|472.63|470.23|472.71|470.31|472.63|470.23|0
1649845560000|2022-04-13 10:26:00|472.71|470.31|472.63|470.23|472.71|470.31|472.55|470.15|0
1649845570000|2022-04-13 10:26:10|472.71|470.31|472.87|470.47|472.87|470.47|472.71|470.31|0
1649845580000|2022-04-13 10:26:20|472.71|470.31|472.71|470.31|472.71|470.31|472.71|470.31|0
1649845590000|2022-04-13 10:26:30|472.87|470.47|473.04|470.64|473.04|470.64|472.87|470.47|0
1649845610000|2022-04-13 10:26:50|472.87|470.47|472.87|470.47|472.87|470.47|472.87|470.47|0
1649845620000|2022-04-13 10:27:00|472.71|470.31|472.22|469.82|472.71|470.31|472.22|469.82|0
1649845630000|2022-04-13 10:27:10|472.06|469.66|472.38|469.98|472.38|469.98|472.06|469.66|0
1649845640000|2022-04-13 10:27:20|472.06|469.66|472.31|469.91|472.38|469.98|472.06|469.66|0
1649845650000|2022-04-13 10:27:30|472.38|469.98|472.22|469.82|472.38|469.98|472.22|469.82|0
1649845660000|2022-04-13 10:27:40|472.06|469.66|472.06|469.66|472.06|469.66|472.06|469.66|0
1649845670000|2022-04-13 10:27:50|471.89|469.49|471.89|469.49|471.89|469.49|471.73|469.33|0
1649845680000|2022-04-13 10:28:00|472.22|469.82|471.89|469.49|472.22|469.82|471.89|469.49|0
1649845690000|2022-04-13 10:28:10|471.98|469.58|471.73|469.33|471.98|469.58|471.73|469.33|0
1649845700000|2022-04-13 10:28:20|471.65|469.25|471.65|469.25|471.73|469.33|471.65|469.25|0
1649845710000|2022-04-13 10:28:30|471.57|469.17|472.06|469.66|472.06|469.66|471.57|469.17|0
1649845720000|2022-04-13 10:28:40|471.89|469.49|471.89|469.49|471.89|469.49|471.89|469.49|0
1649845740000|2022-04-13 10:29:00|472.06|469.66|472.06|469.66|472.06|469.66|472.06|469.66|0
1649845760000|2022-04-13 10:29:20|472.22|469.82|472.06|469.66|472.22|469.82|472.06|469.66|0
1649845770000|2022-04-13 10:29:30|471.89|469.49|471.89|469.49|471.89|469.49|471.89|469.49|0
1649845780000|2022-04-13 10:29:40|472.06|469.66|472.06|469.66|472.06|469.66|472.06|469.66|0
1649845790000|2022-04-13 10:29:50|472.22|469.82|472.38|469.98|472.38|469.98|472.14|469.74|0
1649845800000|2022-04-13 10:30:00|472.47|470.07|472.55|470.15|472.55|470.15|472.47|470.07|0
1649845810000|2022-04-13 10:30:10|472.38|469.98|472.22|469.82|472.38|469.98|472.22|469.82|0
1649845820000|2022-04-13 10:30:20|472.38|469.98|472.55|470.15|472.55|470.15|472.38|469.98|0
1649845830000|2022-04-13 10:30:30|472.38|469.98|472.06|469.66|472.38|469.98|472.06|469.66|0
1649845850000|2022-04-13 10:30:50|472.14|469.74|472.06|469.66|472.14|469.74|472.06|469.66|0
1649845860000|2022-04-13 10:31:00|471.98|469.58|471.57|469.17|471.98|469.58|471.57|469.17|0
1649845870000|2022-04-13 10:31:10|471.24|468.84|471.57|469.17|471.57|469.17|471.24|468.84|0
1649845880000|2022-04-13 10:31:20|471.65|469.25|471.24|468.84|471.65|469.25|471.24|468.84|0
1649845890000|2022-04-13 10:31:30|471.16|468.76|471.24|468.84|471.24|468.84|471.16|468.76|0
1649845900000|2022-04-13 10:31:40|471.08|468.68|471.24|468.84|471.24|468.84|471.08|468.68|0
1649845930000|2022-04-13 10:32:10|471.33|468.93|471.33|468.93|471.33|468.93|471.33|468.93|0
1649845940000|2022-04-13 10:32:20|471.08|468.68|471.08|468.68|471.16|468.76|471.08|468.68|0
1649845950000|2022-04-13 10:32:30|470.91|468.51|470.91|468.51|471.08|468.68|470.91|468.51|0
1649845960000|2022-04-13 10:32:40|470.75|468.35|470.59|468.19|470.84|468.44|470.59|468.19|0
1649845970000|2022-04-13 10:32:50|470.75|468.35|470.75|468.35|470.75|468.35|470.75|468.35|0
1649845980000|2022-04-13 10:33:00|470.59|468.19|470.43|468.03|470.67|468.27|470.43|468.03|0
1649845990000|2022-04-13 10:33:10|470.59|468.19|470.59|468.19|470.59|468.19|470.51|468.11|0
1649846000000|2022-04-13 10:33:20|470.43|468.03|470.26|467.86|470.43|468.03|470.26|467.86|0
1649846010000|2022-04-13 10:33:30|470.35|467.95|470.26|467.86|470.35|467.95|470.26|467.86|0
1649846020000|2022-04-13 10:33:40|470.35|467.95|470.35|467.95|470.35|467.95|470.35|467.95|0
1649846030000|2022-04-13 10:33:50|470.43|468.03|470.51|468.11|470.51|468.11|470.43|468.03|0
1649846040000|2022-04-13 10:34:00|470.43|468.03|470.59|468.19|470.59|468.19|470.43|468.03|0
1649846050000|2022-04-13 10:34:10|470.43|468.03|470.26|467.86|470.43|468.03|470.26|467.86|0
1649846070000|2022-04-13 10:34:30|470.18|467.78|470.1|467.7|470.18|467.78|470.1|467.7|0
1649846080000|2022-04-13 10:34:40|470.02|467.62|469.77|467.37|470.02|467.62|469.77|467.37|0
1649846090000|2022-04-13 10:34:50|469.86|467.46|469.86|467.46|469.86|467.46|469.77|467.37|0
1649846100000|2022-04-13 10:35:00|469.77|467.37|469.94|467.54|469.94|467.54|469.77|467.37|0
1649846110000|2022-04-13 10:35:10|470.1|467.7|470.02|467.62|470.1|467.7|469.94|467.54|0
1649846120000|2022-04-13 10:35:20|469.94|467.54|470.02|467.62|470.02|467.62|469.94|467.54|0
1649846130000|2022-04-13 10:35:30|469.94|467.54|469.94|467.54|469.94|467.54|469.77|467.37|0
1649846140000|2022-04-13 10:35:40|470.1|467.7|470.02|467.62|470.1|467.7|470.02|467.62|0
1649846150000|2022-04-13 10:35:50|469.94|467.54|469.94|467.54|470.1|467.7|469.94|467.54|0
1649846160000|2022-04-13 10:36:00|470.1|467.7|470.26|467.86|470.26|467.86|470.1|467.7|0
1649846170000|2022-04-13 10:36:10|470.18|467.78|470.18|467.78|470.26|467.86|470.18|467.78|0
1649846180000|2022-04-13 10:36:20|470.26|467.86|470.26|467.86|470.42|468.02|470.26|467.86|0
1649846190000|2022-04-13 10:36:30|469.94|467.54|469.94|467.54|470.1|467.7|469.94|467.54|0
1649846200000|2022-04-13 10:36:40|469.77|467.37|469.61|467.21|469.77|467.37|469.61|467.21|0
1649846210000|2022-04-13 10:36:50|469.45|467.05|469.61|467.21|469.61|467.21|469.45|467.05|0
1649846220000|2022-04-13 10:37:00|469.53|467.13|469.53|467.13|469.61|467.21|469.53|467.13|0
1649846230000|2022-04-13 10:37:10|469.45|467.05|468.96|466.56|469.45|467.05|468.96|466.56|0
1649846240000|2022-04-13 10:37:20|469.12|466.72|469.12|466.72|469.28|466.88|469.12|466.72|0
1649846250000|2022-04-13 10:37:30|469.28|466.88|469.21|466.81|469.28|466.88|469.21|466.81|0
1649846260000|2022-04-13 10:37:40|469.12|466.72|469.12|466.72|469.12|466.72|468.96|466.56|0
1649846270000|2022-04-13 10:37:50|469.04|466.64|469.04|466.64|469.12|466.72|469.04|466.64|0
1649846280000|2022-04-13 10:38:00|469.12|466.72|468.8|466.4|469.12|466.72|468.8|466.4|0
1649846290000|2022-04-13 10:38:10|468.88|466.48|468.8|466.4|468.96|466.56|468.8|466.4|0
1649846300000|2022-04-13 10:38:20|468.56|466.16|468.47|466.07|468.56|466.16|468.31|465.91|0
1649846310000|2022-04-13 10:38:30|468.39|465.99|468.47|466.07|468.63|466.23|468.39|465.99|0
1649846320000|2022-04-13 10:38:40|468.31|465.91|468.15|465.75|468.31|465.91|468.15|465.75|0
1649846330000|2022-04-13 10:38:50|468.31|465.91|468.39|465.99|468.39|465.99|468.31|465.91|0
1649846340000|2022-04-13 10:39:00|468.47|466.07|468.31|465.91|468.47|466.07|468.31|465.91|0
1649846350000|2022-04-13 10:39:10|468.23|465.83|468.15|465.75|468.31|465.91|468.15|465.75|0
1649846360000|2022-04-13 10:39:20|468.23|465.83|468.15|465.75|468.23|465.83|468.15|465.75|0
1649846370000|2022-04-13 10:39:30|467.98|465.58|467.98|465.58|467.98|465.58|467.98|465.58|0
1649846380000|2022-04-13 10:39:40|467.82|465.42|467.66|465.26|467.82|465.42|467.66|465.26|0
1649846390000|2022-04-13 10:39:50|467.5|465.1|467.82|465.42|467.82|465.42|467.5|465.1|0
1649846400000|2022-04-13 10:40:00|467.66|465.26|467.33|464.93|467.66|465.26|467.17|464.77|0
1649846410000|2022-04-13 10:40:10|467.5|465.1|467.58|465.18|467.66|465.26|467.5|465.1|0
1649846420000|2022-04-13 10:40:20|467.82|465.42|467.98|465.58|467.98|465.58|467.82|465.42|0
1649846430000|2022-04-13 10:40:30|467.82|465.42|468.15|465.75|468.15|465.75|467.82|465.42|0
1649846440000|2022-04-13 10:40:40|467.98|465.58|468.31|465.91|468.31|465.91|467.98|465.58|0
1649846450000|2022-04-13 10:40:50|468.23|465.83|468.31|465.91|468.31|465.91|468.23|465.83|0
1649846460000|2022-04-13 10:41:00|468.15|465.75|468.15|465.75|468.15|465.75|468.15|465.75|0
1649846470000|2022-04-13 10:41:10|468.31|465.91|468.23|465.83|468.31|465.91|468.15|465.75|0
1649846480000|2022-04-13 10:41:20|468.15|465.75|467.98|465.58|468.15|465.75|467.98|465.58|0
1649846490000|2022-04-13 10:41:30|467.66|465.26|467.66|465.26|467.66|465.26|467.66|465.26|0
1649846500000|2022-04-13 10:41:40|467.82|465.42|468.31|465.91|468.31|465.91|467.66|465.26|0
1649846520000|2022-04-13 10:42:00|468.39|465.99|468.23|465.83|468.39|465.99|468.23|465.83|0
1649846530000|2022-04-13 10:42:10|468.31|465.91|468.31|465.91|468.31|465.91|468.31|465.91|0
1649846540000|2022-04-13 10:42:20|468.47|466.07|468.31|465.91|468.47|466.07|468.31|465.91|0
1649846550000|2022-04-13 10:42:30|468.47|466.07|468.47|466.07|468.47|466.07|468.39|465.99|0
1649846560000|2022-04-13 10:42:40|468.39|465.99|468.47|466.07|468.47|466.07|468.39|465.99|0
1649846570000|2022-04-13 10:42:50|468.31|465.91|468.15|465.75|468.31|465.91|468.15|465.75|0
1649846580000|2022-04-13 10:43:00|468.23|465.83|467.98|465.58|468.23|465.83|467.98|465.58|0
1649846590000|2022-04-13 10:43:10|467.82|465.42|467.82|465.42|467.82|465.42|467.82|465.42|0
1649846600000|2022-04-13 10:43:20|467.66|465.26|467.66|465.26|467.82|465.42|467.66|465.26|0
1649846610000|2022-04-13 10:43:30|467.74|465.34|467.82|465.42|467.82|465.42|467.74|465.34|0
1649846620000|2022-04-13 10:43:40|467.9|465.5|467.98|465.58|467.98|465.58|467.9|465.5|0
1649846630000|2022-04-13 10:43:50|468.14|465.74|467.98|465.58|468.14|465.74|467.98|465.58|0
1649846650000|2022-04-13 10:44:10|468.14|465.74|467.9|465.5|468.14|465.74|467.9|465.5|0
1649846660000|2022-04-13 10:44:20|467.98|465.58|467.82|465.42|467.98|465.58|467.82|465.42|0
1649846670000|2022-04-13 10:44:30|467.98|465.58|467.98|465.58|467.98|465.58|467.98|465.58|0
1649846680000|2022-04-13 10:44:40|468.14|465.74|468.31|465.91|468.31|465.91|468.14|465.74|0
1649846690000|2022-04-13 10:44:50|468.14|465.74|468.07|465.67|468.14|465.74|468.07|465.67|0
1649846700000|2022-04-13 10:45:00|468.14|465.74|468.07|465.67|468.14|465.74|468.07|465.67|0
1649846710000|2022-04-13 10:45:10|468.31|465.91|468.07|465.67|468.31|465.91|468.07|465.67|0
1649846720000|2022-04-13 10:45:20|468.14|465.74|468.23|465.83|468.23|465.83|468.14|465.74|0
1649846730000|2022-04-13 10:45:30|468.31|465.91|468.47|466.07|468.47|466.07|468.31|465.91|0
1649846740000|2022-04-13 10:45:40|468.39|465.99|468.14|465.74|468.47|466.07|468.14|465.74|0
1649846750000|2022-04-13 10:45:50|468.07|465.67|468.07|465.67|468.14|465.74|468.07|465.67|0
1649846760000|2022-04-13 10:46:00|468.14|465.74|467.82|465.42|468.14|465.74|467.82|465.42|0
1649846770000|2022-04-13 10:46:10|467.9|465.5|467.49|465.09|467.9|465.5|467.49|465.09|0
1649846780000|2022-04-13 10:46:20|467.33|464.93|467.25|464.85|467.33|464.93|467.25|464.85|0
1649846790000|2022-04-13 10:46:30|467.17|464.77|467.33|464.93|467.33|464.93|467.17|464.77|0
1649846800000|2022-04-13 10:46:40|467.25|464.85|467.33|464.93|467.33|464.93|467.25|464.85|0
1649846810000|2022-04-13 10:46:50|467.49|465.09|467.58|465.18|467.66|465.26|467.49|465.09|0
1649846820000|2022-04-13 10:47:00|467.82|465.42|467.66|465.26|467.82|465.42|467.66|465.26|0
1649846830000|2022-04-13 10:47:10|467.98|465.58|468.07|465.67|468.14|465.74|467.98|465.58|0
1649846840000|2022-04-13 10:47:20|467.98|465.58|468.31|465.91|468.39|465.99|467.98|465.58|0
1649846850000|2022-04-13 10:47:30|468.79|466.39|469.44|467.04|469.44|467.04|468.79|466.39|0
1649846860000|2022-04-13 10:47:40|469.61|467.21|469.28|466.88|469.77|467.37|469.28|466.88|0
1649846870000|2022-04-13 10:47:50|469.44|467.04|469.44|467.04|469.44|467.04|469.44|467.04|0
1649846880000|2022-04-13 10:48:00|469.77|467.37|469.77|467.37|469.77|467.37|469.77|467.37|0
1649846890000|2022-04-13 10:48:10|470.09|467.69|469.77|467.37|470.09|467.69|469.77|467.37|0
1649846900000|2022-04-13 10:48:20|469.69|467.29|469.93|467.53|469.93|467.53|469.69|467.29|0
1649846910000|2022-04-13 10:48:30|469.77|467.37|469.93|467.53|470.26|467.86|469.77|467.37|0
1649846920000|2022-04-13 10:48:40|470.09|467.69|469.93|467.53|470.09|467.69|469.93|467.53|0
1649846930000|2022-04-13 10:48:50|469.61|467.21|469.93|467.53|469.93|467.53|469.61|467.21|0
1649846940000|2022-04-13 10:49:00|470.09|467.69|469.61|467.21|470.09|467.69|469.61|467.21|0
1649846950000|2022-04-13 10:49:10|469.53|467.13|469.28|466.88|469.53|467.13|469.28|466.88|0
1649846960000|2022-04-13 10:49:20|469.44|467.04|469.12|466.72|469.44|467.04|469.12|466.72|0
1649846970000|2022-04-13 10:49:30|468.96|466.56|469.28|466.88|469.28|466.88|468.96|466.56|0
1649846980000|2022-04-13 10:49:40|469.2|466.8|469.28|466.88|469.28|466.88|469.12|466.72|0
1649846990000|2022-04-13 10:49:50|469.44|467.04|469.69|467.29|469.69|467.29|469.44|467.04|0
1649847000000|2022-04-13 10:50:00|469.61|467.21|469.28|466.88|469.61|467.21|469.28|466.88|0
1649847010000|2022-04-13 10:50:10|469.12|466.72|469.28|466.88|469.28|466.88|469.04|466.64|0
1649847020000|2022-04-13 10:50:20|469.44|467.04|469.44|467.04|469.44|467.04|469.44|467.04|0
1649847030000|2022-04-13 10:50:30|469.28|466.88|469.28|466.88|469.44|467.04|469.28|466.88|0
1649847040000|2022-04-13 10:50:40|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1649847050000|2022-04-13 10:50:50|469.28|466.88|469.04|466.64|469.28|466.88|469.04|466.64|0
1649847060000|2022-04-13 10:51:00|469.12|466.72|469.12|466.72|469.12|466.72|469.12|466.72|0
1649847070000|2022-04-13 10:51:10|469.28|466.88|468.95|466.55|469.28|466.88|468.95|466.55|0
1649847080000|2022-04-13 10:51:20|469.12|466.72|469.53|467.13|469.53|467.13|469.12|466.72|0
1649847090000|2022-04-13 10:51:30|469.44|467.04|469.28|466.88|469.44|467.04|469.28|466.88|0
1649847100000|2022-04-13 10:51:40|469.44|467.04|469.28|466.88|469.44|467.04|469.28|466.88|0
1649847110000|2022-04-13 10:51:50|469.12|466.72|468.79|466.39|469.12|466.72|468.79|466.39|0
1649847120000|2022-04-13 10:52:00|468.71|466.31|468.47|466.07|468.79|466.39|468.47|466.07|0
1649847130000|2022-04-13 10:52:10|468.3|465.9|468.23|465.83|468.3|465.9|468.23|465.83|0
1649847140000|2022-04-13 10:52:20|467.98|465.58|467.65|465.25|467.98|465.58|467.65|465.25|0
1649847150000|2022-04-13 10:52:30|467.82|465.42|467.49|465.09|467.82|465.42|467.49|465.09|0
1649847160000|2022-04-13 10:52:40|467.65|465.25|467.17|464.77|467.65|465.25|467.17|464.77|0
1649847180000|2022-04-13 10:53:00|467.01|464.61|466.68|464.28|467.01|464.61|466.68|464.28|0
1649847190000|2022-04-13 10:53:10|466.52|464.12|467.17|464.77|467.17|464.77|466.52|464.12|0
1649847200000|2022-04-13 10:53:20|467.33|464.93|467.17|464.77|467.33|464.93|467.17|464.77|0
1649847210000|2022-04-13 10:53:30|466.84|464.44|466.68|464.28|466.84|464.44|466.68|464.28|0
1649847220000|2022-04-13 10:53:40|466.6|464.2|466.84|464.44|466.84|464.44|466.6|464.2|0
1649847230000|2022-04-13 10:53:50|466.68|464.28|467.01|464.61|467.17|464.77|466.68|464.28|0
1649847240000|2022-04-13 10:54:00|467.25|464.85|467.33|464.93|467.33|464.93|467.25|464.85|0
1649847250000|2022-04-13 10:54:10|467.17|464.77|467.01|464.61|467.17|464.77|467.01|464.61|0
1649847260000|2022-04-13 10:54:20|467.17|464.77|467.33|464.93|467.33|464.93|467.17|464.77|0
1649847270000|2022-04-13 10:54:30|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1649847280000|2022-04-13 10:54:40|467.65|465.25|467.49|465.09|467.65|465.25|467.49|465.09|0
1649847290000|2022-04-13 10:54:50|467.33|464.93|467.49|465.09|467.49|465.09|467.33|464.93|0
1649847300000|2022-04-13 10:55:00|467.41|465.01|467.33|464.93|467.49|465.09|467.33|464.93|0
1649847310000|2022-04-13 10:55:10|467.41|465.01|467.33|464.93|467.41|465.01|467.33|464.93|0
1649847320000|2022-04-13 10:55:20|467.41|465.01|467.41|465.01|467.41|465.01|467.41|465.01|0
1649847330000|2022-04-13 10:55:30|467.33|464.93|467.33|464.93|467.33|464.93|467.17|464.77|0
1649847340000|2022-04-13 10:55:40|467.41|465.01|467.33|464.93|467.41|465.01|467.33|464.93|0
1649847350000|2022-04-13 10:55:50|467.25|464.85|466.84|464.44|467.33|464.93|466.84|464.44|0
1649847360000|2022-04-13 10:56:00|467|464.6|467|464.6|467.17|464.77|467|464.6|0
1649847370000|2022-04-13 10:56:10|467.17|464.77|466.93|464.53|467.17|464.77|466.84|464.44|0
1649847380000|2022-04-13 10:56:20|466.52|464.12|466.68|464.28|466.68|464.28|466.52|464.12|0
1649847390000|2022-04-13 10:56:30|466.84|464.44|466.93|464.53|466.93|464.53|466.84|464.44|0
1649847400000|2022-04-13 10:56:40|466.84|464.44|466.68|464.28|466.84|464.44|466.68|464.28|0
1649847410000|2022-04-13 10:56:50|466.76|464.36|466.76|464.36|466.76|464.36|466.68|464.28|0
1649847420000|2022-04-13 10:57:00|466.84|464.44|466.52|464.12|466.84|464.44|466.52|464.12|0
1649847430000|2022-04-13 10:57:10|466.68|464.28|466.44|464.04|466.68|464.28|466.44|464.04|0
1649847440000|2022-04-13 10:57:20|466.52|464.12|466.68|464.28|466.68|464.28|466.52|464.12|0
1649847450000|2022-04-13 10:57:30|466.52|464.12|466.36|463.96|466.52|464.12|466.36|463.96|0
1649847470000|2022-04-13 10:57:50|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1649847480000|2022-04-13 10:58:00|466.36|463.96|466.36|463.96|466.36|463.96|466.36|463.96|0
1649847490000|2022-04-13 10:58:10|466.52|464.12|466.52|464.12|466.52|464.12|466.52|464.12|0
1649847500000|2022-04-13 10:58:20|466.44|464.04|466.28|463.88|466.52|464.12|466.28|463.88|0
1649847510000|2022-04-13 10:58:30|466.36|463.96|466.19|463.79|466.36|463.96|466.19|463.79|0
1649847520000|2022-04-13 10:58:40|466.12|463.72|466.12|463.72|466.12|463.72|466.12|463.72|0
1649847530000|2022-04-13 10:58:50|466.03|463.63|466.36|463.96|466.36|463.96|466.03|463.63|0
1649847540000|2022-04-13 10:59:00|466.28|463.88|466.19|463.79|466.28|463.88|466.03|463.63|0
1649847550000|2022-04-13 10:59:10|466.03|463.63|466.03|463.63|466.03|463.63|466.03|463.63|0
1649847560000|2022-04-13 10:59:20|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1649847570000|2022-04-13 10:59:30|466.35|463.95|466.35|463.95|466.35|463.95|466.35|463.95|0
1649847580000|2022-04-13 10:59:40|466.19|463.79|466.03|463.63|466.19|463.79|466.03|463.63|0
1649847590000|2022-04-13 10:59:50|466.19|463.79|466.35|463.95|466.44|464.04|466.19|463.79|0
1649847600000|2022-04-13 11:00:00|466.12|463.72|466.35|463.95|466.35|463.95|466.12|463.72|0
1649847610000|2022-04-13 11:00:10|466.19|463.79|466.44|464.04|466.44|464.04|466.19|463.79|0
1649847620000|2022-04-13 11:00:20|466.52|464.12|466.35|463.95|466.52|464.12|466.35|463.95|0
1649847630000|2022-04-13 11:00:30|466.52|464.12|466.93|464.53|467|464.6|466.52|464.12|0
1649847640000|2022-04-13 11:00:40|466.76|464.36|466.68|464.28|466.76|464.36|466.68|464.28|0
1649847650000|2022-04-13 11:00:50|466.76|464.36|466.52|464.12|466.84|464.44|466.52|464.12|0
1649847660000|2022-04-13 11:01:00|466.44|464.04|466.19|463.79|466.44|464.04|466.19|463.79|0
1649847670000|2022-04-13 11:01:10|466.35|463.95|466.35|463.95|466.35|463.95|466.28|463.88|0
1649847680000|2022-04-13 11:01:20|466.19|463.79|466.19|463.79|466.35|463.95|466.19|463.79|0
1649847690000|2022-04-13 11:01:30|466.28|463.88|466.28|463.88|466.28|463.88|466.19|463.79|0
1649847700000|2022-04-13 11:01:40|466.03|463.63|466.35|463.95|466.35|463.95|466.03|463.63|0
1649847710000|2022-04-13 11:01:50|466.28|463.88|466.28|463.88|466.28|463.88|466.28|463.88|0
1649847720000|2022-04-13 11:02:00|466.19|463.79|466.03|463.63|466.19|463.79|466.03|463.63|0
1649847730000|2022-04-13 11:02:10|465.87|463.47|466.03|463.63|466.03|463.63|465.87|463.47|0
1649847740000|2022-04-13 11:02:20|465.87|463.47|465.71|463.31|465.87|463.47|465.71|463.31|0
1649847750000|2022-04-13 11:02:30|465.54|463.14|465.71|463.31|465.71|463.31|465.54|463.14|0
1649847760000|2022-04-13 11:02:40|465.79|463.39|465.87|463.47|465.87|463.47|465.79|463.39|0
1649847770000|2022-04-13 11:02:50|465.79|463.39|465.54|463.14|465.87|463.47|465.54|463.14|0
1649847780000|2022-04-13 11:03:00|465.63|463.23|465.54|463.14|465.63|463.23|465.54|463.14|0
1649847790000|2022-04-13 11:03:10|465.71|463.31|465.54|463.14|465.71|463.31|465.54|463.14|0
1649847800000|2022-04-13 11:03:20|465.71|463.31|465.54|463.14|465.71|463.31|465.54|463.14|0
1649847810000|2022-04-13 11:03:30|465.38|462.98|465.71|463.31|465.71|463.31|465.38|462.98|0
1649847820000|2022-04-13 11:03:40|465.54|463.14|465.71|463.31|465.71|463.31|465.54|463.14|0
1649847830000|2022-04-13 11:03:50|465.54|463.14|465.38|462.98|465.54|463.14|465.38|462.98|0
1649847840000|2022-04-13 11:04:00|465.3|462.9|465.3|462.9|465.3|462.9|465.3|462.9|0
1649847850000|2022-04-13 11:04:10|465.22|462.82|465.38|462.98|465.38|462.98|465.22|462.82|0
1649847860000|2022-04-13 11:04:20|465.54|463.14|465.54|463.14|465.54|463.14|465.38|462.98|0
1649847870000|2022-04-13 11:04:30|465.38|462.98|465.38|462.98|465.38|462.98|465.38|462.98|0
1649847880000|2022-04-13 11:04:40|465.06|462.66|465.14|462.74|465.14|462.74|465.06|462.66|0
1649847890000|2022-04-13 11:04:50|465.06|462.66|465.22|462.82|465.22|462.82|465.06|462.66|0
1649847900000|2022-04-13 11:05:00|465.06|462.66|464.9|462.5|465.06|462.66|464.9|462.5|0
1649847920000|2022-04-13 11:05:20|465.06|462.66|465.06|462.66|465.06|462.66|465.06|462.66|0
1649847930000|2022-04-13 11:05:30|464.9|462.5|464.73|462.33|465.06|462.66|464.66|462.26|0
1649847940000|2022-04-13 11:05:40|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1649847950000|2022-04-13 11:05:50|464.41|462.01|464.41|462.01|464.57|462.17|464.41|462.01|0
1649847960000|2022-04-13 11:06:00|464.57|462.17|464.41|462.01|464.57|462.17|464.41|462.01|0
1649847970000|2022-04-13 11:06:10|464.57|462.17|464.57|462.17|464.73|462.33|464.57|462.17|0
1649847980000|2022-04-13 11:06:20|464.25|461.85|463.93|461.53|464.25|461.85|463.93|461.53|0
1649847990000|2022-04-13 11:06:30|464.17|461.77|463.76|461.36|464.17|461.77|463.76|461.36|0
1649848000000|2022-04-13 11:06:40|463.93|461.53|463.76|461.36|463.93|461.53|463.76|461.36|0
1649848010000|2022-04-13 11:06:50|463.6|461.2|464.09|461.69|464.09|461.69|463.6|461.2|0
1649848020000|2022-04-13 11:07:00|463.93|461.53|463.69|461.29|463.93|461.53|463.69|461.29|0
1649848030000|2022-04-13 11:07:10|463.76|461.36|463.93|461.53|463.93|461.53|463.76|461.36|0
1649848040000|2022-04-13 11:07:20|464.09|461.69|464.09|461.69|464.09|461.69|464.09|461.69|0
1649848050000|2022-04-13 11:07:30|464.01|461.61|464.01|461.61|464.01|461.61|464.01|461.61|0
1649848060000|2022-04-13 11:07:40|464.09|461.69|464.01|461.61|464.09|461.69|464.01|461.61|0
1649848070000|2022-04-13 11:07:50|463.93|461.53|463.93|461.53|463.93|461.53|463.93|461.53|0
1649848080000|2022-04-13 11:08:00|464.09|461.69|464.09|461.69|464.09|461.69|464.09|461.69|0
1649848090000|2022-04-13 11:08:10|463.93|461.53|463.93|461.53|463.93|461.53|463.93|461.53|0
1649848100000|2022-04-13 11:08:20|464.09|461.69|463.76|461.36|464.09|461.69|463.76|461.36|0
1649848130000|2022-04-13 11:08:50|463.93|461.53|463.76|461.36|463.93|461.53|463.76|461.36|0
1649848140000|2022-04-13 11:09:00|463.44|461.04|463.44|461.04|463.6|461.2|463.44|461.04|0
1649848150000|2022-04-13 11:09:10|463.28|460.88|463.44|461.04|463.44|461.04|463.28|460.88|0
1649848160000|2022-04-13 11:09:20|463.6|461.2|464.41|462.01|464.57|462.17|463.6|461.2|0
1649848170000|2022-04-13 11:09:30|464.25|461.85|464.25|461.85|464.41|462.01|464.25|461.85|0
1649848190000|2022-04-13 11:09:50|464.01|461.61|464.09|461.69|464.09|461.69|464.01|461.61|0
1649848200000|2022-04-13 11:10:00|463.92|461.52|463.36|460.96|463.92|461.52|463.36|460.96|0
1649848210000|2022-04-13 11:10:10|463.6|461.2|463.76|461.36|463.76|461.36|463.6|461.2|0
1649848220000|2022-04-13 11:10:20|463.6|461.2|463.92|461.52|463.92|461.52|463.6|461.2|0
1649848230000|2022-04-13 11:10:30|463.76|461.36|464.57|462.17|464.57|462.17|463.76|461.36|0
1649848240000|2022-04-13 11:10:40|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1649848250000|2022-04-13 11:10:50|464.33|461.93|464.25|461.85|464.41|462.01|464.25|461.85|0
1649848260000|2022-04-13 11:11:00|464.41|462.01|464.25|461.85|464.41|462.01|464.25|461.85|0
1649848270000|2022-04-13 11:11:10|464.09|461.69|463.92|461.52|464.17|461.77|463.92|461.52|0
1649848280000|2022-04-13 11:11:20|464.09|461.69|464.01|461.61|464.09|461.69|464.01|461.61|0
1649848290000|2022-04-13 11:11:30|463.92|461.52|463.92|461.52|463.92|461.52|463.76|461.36|0
1649848300000|2022-04-13 11:11:40|464.01|461.61|463.76|461.36|464.01|461.61|463.76|461.36|0
1649848310000|2022-04-13 11:11:50|463.92|461.52|463.76|461.36|463.92|461.52|463.76|461.36|0
1649848330000|2022-04-13 11:12:10|463.6|461.2|463.6|461.2|463.76|461.36|463.6|461.2|0
1649848340000|2022-04-13 11:12:20|463.76|461.36|463.92|461.52|463.92|461.52|463.76|461.36|0
1649848370000|2022-04-13 11:12:50|463.76|461.36|463.92|461.52|463.92|461.52|463.76|461.36|0
1649848380000|2022-04-13 11:13:00|464.09|461.69|464.09|461.69|464.09|461.69|464.09|461.69|0
1649848390000|2022-04-13 11:13:10|463.76|461.36|463.76|461.36|463.76|461.36|463.76|461.36|0
1649848400000|2022-04-13 11:13:20|463.68|461.28|463.76|461.36|463.76|461.36|463.68|461.28|0
1649848420000|2022-04-13 11:13:40|463.85|461.45|463.28|460.88|463.92|461.52|463.28|460.88|0
1649848430000|2022-04-13 11:13:50|463.12|460.72|463.44|461.04|463.44|461.04|463.12|460.72|0
1649848440000|2022-04-13 11:14:00|463.36|460.96|463.36|460.96|463.36|460.96|463.36|460.96|0
1649848450000|2022-04-13 11:14:10|463.28|460.88|463.28|460.88|463.28|460.88|463.28|460.88|0
1649848460000|2022-04-13 11:14:20|463.44|461.04|463.36|460.96|463.44|461.04|463.36|460.96|0
1649848470000|2022-04-13 11:14:30|463.28|460.88|463.36|460.96|463.36|460.96|463.28|460.88|0
1649848480000|2022-04-13 11:14:40|463.28|460.88|463.28|460.88|463.28|460.88|463.28|460.88|0
1649848490000|2022-04-13 11:14:50|463.44|461.04|463.12|460.72|463.44|461.04|463.12|460.72|0
1649848500000|2022-04-13 11:15:00|463.04|460.64|463.28|460.88|463.28|460.88|463.04|460.64|0
1649848510000|2022-04-13 11:15:10|463.2|460.8|463.2|460.8|463.28|460.88|463.2|460.8|0
1649848520000|2022-04-13 11:15:20|463.28|460.88|463.28|460.88|463.28|460.88|463.28|460.88|0
1649848530000|2022-04-13 11:15:30|463.44|461.04|463.44|461.04|463.44|461.04|463.44|461.04|0
1649848540000|2022-04-13 11:15:40|463.28|460.88|463.44|461.04|463.44|461.04|463.28|460.88|0
1649848550000|2022-04-13 11:15:50|463.28|460.88|463.28|460.88|463.28|460.88|463.28|460.88|0
1649848560000|2022-04-13 11:16:00|463.44|461.04|463.92|461.52|463.92|461.52|463.44|461.04|0
1649848570000|2022-04-13 11:16:10|463.6|461.2|463.44|461.04|463.6|461.2|463.44|461.04|0
1649848580000|2022-04-13 11:16:20|463.28|460.88|463.36|460.96|463.36|460.96|463.28|460.88|0
1649848590000|2022-04-13 11:16:30|463.44|461.04|463.44|461.04|463.44|461.04|463.44|461.04|0
1649848600000|2022-04-13 11:16:40|463.28|460.88|463.76|461.36|463.76|461.36|463.28|460.88|0
1649848610000|2022-04-13 11:16:50|463.6|461.2|463.6|461.2|463.76|461.36|463.6|461.2|0
1649848620000|2022-04-13 11:17:00|463.76|461.36|463.68|461.28|463.76|461.36|463.6|461.2|0
1649848630000|2022-04-13 11:17:10|463.76|461.36|463.76|461.36|463.76|461.36|463.6|461.2|0
1649848640000|2022-04-13 11:17:20|463.68|461.28|464.08|461.68|464.08|461.68|463.68|461.28|0
1649848650000|2022-04-13 11:17:30|464.25|461.85|464.25|461.85|464.41|462.01|464.25|461.85|0
1649848660000|2022-04-13 11:17:40|464.41|462.01|464.25|461.85|464.41|462.01|464.25|461.85|0
1649848670000|2022-04-13 11:17:50|464.41|462.01|464.25|461.85|464.41|462.01|464.25|461.85|0
1649848680000|2022-04-13 11:18:00|463.92|461.52|464.08|461.68|464.08|461.68|463.92|461.52|0
1649848690000|2022-04-13 11:18:10|464.24|461.84|464.08|461.68|464.24|461.84|464.08|461.68|0
1649848700000|2022-04-13 11:18:20|464.24|461.84|464.24|461.84|464.33|461.93|464.24|461.84|0
1649848710000|2022-04-13 11:18:30|464.41|462.01|464.24|461.84|464.41|462.01|464.24|461.84|0
1649848720000|2022-04-13 11:18:40|464.41|462.01|464.49|462.09|464.49|462.09|464.41|462.01|0
1649848730000|2022-04-13 11:18:50|464.41|462.01|464.08|461.68|464.41|462.01|464.08|461.68|0
1649848740000|2022-04-13 11:19:00|464.24|461.84|464.33|461.93|464.41|462.01|464.24|461.84|0
1649848750000|2022-04-13 11:19:10|464.24|461.84|464.08|461.68|464.24|461.84|464.08|461.68|0
1649848760000|2022-04-13 11:19:20|464.17|461.77|463.92|461.52|464.17|461.77|463.92|461.52|0
1649848770000|2022-04-13 11:19:30|464.08|461.68|464.08|461.68|464.24|461.84|464.08|461.68|0
1649848780000|2022-04-13 11:19:40|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1649848790000|2022-04-13 11:19:50|464.08|461.68|463.92|461.52|464.08|461.68|463.92|461.52|0
1649848800000|2022-04-13 11:20:00|464.08|461.68|464.01|461.61|464.08|461.68|464.01|461.61|0
1649848810000|2022-04-13 11:20:10|464.08|461.68|464.08|461.68|464.08|461.68|464.08|461.68|0
1649848830000|2022-04-13 11:20:30|464.24|461.84|464.24|461.84|464.24|461.84|464.24|461.84|0
1649848840000|2022-04-13 11:20:40|464.08|461.68|464.24|461.84|464.24|461.84|464.08|461.68|0
1649848850000|2022-04-13 11:20:50|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1649848860000|2022-04-13 11:21:00|464.49|462.09|464.41|462.01|464.49|462.09|464.41|462.01|0
1649848870000|2022-04-13 11:21:10|464.57|462.17|464.41|462.01|464.57|462.17|464.41|462.01|0
1649848880000|2022-04-13 11:21:20|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1649848890000|2022-04-13 11:21:30|464.41|462.01|464.24|461.84|464.41|462.01|464.24|461.84|0
1649848900000|2022-04-13 11:21:40|464.08|461.68|464.08|461.68|464.08|461.68|464.08|461.68|0
1649848910000|2022-04-13 11:21:50|464.41|462.01|464.57|462.17|464.57|462.17|464.41|462.01|0
1649848920000|2022-04-13 11:22:00|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1649848930000|2022-04-13 11:22:10|464.57|462.17|464.41|462.01|464.57|462.17|464.41|462.01|0
1649848940000|2022-04-13 11:22:20|464.57|462.17|464.57|462.17|464.73|462.33|464.57|462.17|0
1649848950000|2022-04-13 11:22:30|464.65|462.25|464.73|462.33|464.81|462.41|464.65|462.25|0
1649848960000|2022-04-13 11:22:40|464.65|462.25|463.76|461.36|464.65|462.25|463.76|461.36|0
1649848970000|2022-04-13 11:22:50|463.92|461.52|463.92|461.52|463.92|461.52|463.84|461.44|0
1649848980000|2022-04-13 11:23:00|464.08|461.68|464.24|461.84|464.24|461.84|464.08|461.68|0
1649848990000|2022-04-13 11:23:10|464.33|461.93|464.33|461.93|464.33|461.93|464.33|461.93|0
1649849000000|2022-04-13 11:23:20|464.4|462|464.4|462|464.4|462|464.33|461.93|0
1649849010000|2022-04-13 11:23:30|464.73|462.33|464.57|462.17|464.73|462.33|464.57|462.17|0
1649849020000|2022-04-13 11:23:40|464.73|462.33|464.89|462.49|464.97|462.57|464.73|462.33|0
1649849030000|2022-04-13 11:23:50|465.05|462.65|465.05|462.65|465.05|462.65|465.05|462.65|0
1649849040000|2022-04-13 11:24:00|464.89|462.49|464.89|462.49|464.89|462.49|464.89|462.49|0
1649849050000|2022-04-13 11:24:10|465.05|462.65|465.21|462.81|465.21|462.81|465.05|462.65|0
1649849060000|2022-04-13 11:24:20|465.37|462.97|465.46|463.06|465.46|463.06|465.21|462.81|0
1649849070000|2022-04-13 11:24:30|465.37|462.97|465.54|463.14|465.54|463.14|465.37|462.97|0
1649849080000|2022-04-13 11:24:40|465.7|463.3|465.7|463.3|465.86|463.46|465.7|463.3|0
1649849090000|2022-04-13 11:24:50|465.86|463.46|465.86|463.46|465.86|463.46|465.86|463.46|0
1649849100000|2022-04-13 11:25:00|465.7|463.3|466.02|463.62|466.02|463.62|465.7|463.3|0
1649849110000|2022-04-13 11:25:10|466.35|463.95|466.75|464.35|466.75|464.35|466.35|463.95|0
1649849120000|2022-04-13 11:25:20|466.83|464.43|466.67|464.27|466.83|464.43|466.67|464.27|0
1649849130000|2022-04-13 11:25:30|466.83|464.43|466.67|464.27|466.83|464.43|466.51|464.11|0
1649849140000|2022-04-13 11:25:40|466.51|464.11|466.67|464.27|466.67|464.27|466.51|464.11|0
1649849150000|2022-04-13 11:25:50|466.83|464.43|466.67|464.27|466.83|464.43|466.67|464.27|0
1649849160000|2022-04-13 11:26:00|466.51|464.11|466.51|464.11|466.51|464.11|466.51|464.11|0
1649849170000|2022-04-13 11:26:10|466.59|464.19|466.83|464.43|466.83|464.43|466.51|464.11|0
1649849180000|2022-04-13 11:26:20|466.75|464.35|466.67|464.27|466.83|464.43|466.67|464.27|0
1649849190000|2022-04-13 11:26:30|466.83|464.43|466.67|464.27|466.83|464.43|466.67|464.27|0
1649849200000|2022-04-13 11:26:40|466.83|464.43|466.67|464.27|467.08|464.68|466.67|464.27|0
1649849210000|2022-04-13 11:26:50|466.83|464.43|466.83|464.43|466.92|464.52|466.83|464.43|0
1649849220000|2022-04-13 11:27:00|466.92|464.52|466.75|464.35|466.92|464.52|466.67|464.27|0
1649849230000|2022-04-13 11:27:10|466.67|464.27|466.83|464.43|466.99|464.59|466.67|464.27|0
1649849240000|2022-04-13 11:27:20|466.99|464.59|466.83|464.43|466.99|464.59|466.67|464.27|0
1649849250000|2022-04-13 11:27:30|466.67|464.27|466.83|464.43|466.83|464.43|466.67|464.27|0
1649849260000|2022-04-13 11:27:40|466.67|464.27|466.51|464.11|466.67|464.27|466.51|464.11|0
1649849270000|2022-04-13 11:27:50|466.34|463.94|466.18|463.78|466.34|463.94|466.18|463.78|0
1649849290000|2022-04-13 11:28:10|466.34|463.94|465.7|463.3|466.34|463.94|465.7|463.3|0
1649849310000|2022-04-13 11:28:30|465.86|463.46|466.02|463.62|466.02|463.62|465.86|463.46|0
1649849320000|2022-04-13 11:28:40|465.86|463.46|465.53|463.13|465.86|463.46|465.53|463.13|0
1649849330000|2022-04-13 11:28:50|465.46|463.06|465.46|463.06|465.46|463.06|465.37|462.97|0
1649849340000|2022-04-13 11:29:00|465.21|462.81|465.86|463.46|465.86|463.46|465.21|462.81|0
1649849350000|2022-04-13 11:29:10|465.7|463.3|465.7|463.3|465.7|463.3|465.7|463.3|0
1649849360000|2022-04-13 11:29:20|465.86|463.46|465.86|463.46|465.86|463.46|465.86|463.46|0
1649849370000|2022-04-13 11:29:30|465.78|463.38|465.7|463.3|465.78|463.38|465.7|463.3|0
1649849380000|2022-04-13 11:29:40|465.53|463.13|465.53|463.13|465.53|463.13|465.53|463.13|0
1649849390000|2022-04-13 11:29:50|465.62|463.22|465.21|462.81|465.62|463.22|465.05|462.65|0
1649849400000|2022-04-13 11:30:00|465.3|462.9|465.37|462.97|465.46|463.06|465.3|462.9|0
1649849410000|2022-04-13 11:30:10|465.46|463.06|465.37|462.97|465.53|463.13|465.37|462.97|0
1649849420000|2022-04-13 11:30:20|465.53|463.13|465.7|463.3|465.7|463.3|465.37|462.97|0
1649849430000|2022-04-13 11:30:30|465.53|463.13|465.7|463.3|465.7|463.3|465.53|463.13|0
1649849440000|2022-04-13 11:30:40|465.53|463.13|465.53|463.13|465.53|463.13|465.53|463.13|0
1649849450000|2022-04-13 11:30:50|465.37|462.97|465.37|462.97|465.37|462.97|465.37|462.97|0
1649849460000|2022-04-13 11:31:00|465.21|462.81|465.37|462.97|465.37|462.97|465.21|462.81|0
1649849470000|2022-04-13 11:31:10|465.21|462.81|465.53|463.13|465.53|463.13|465.21|462.81|0
1649849480000|2022-04-13 11:31:20|465.46|463.06|465.86|463.46|465.86|463.46|465.46|463.06|0
1649849490000|2022-04-13 11:31:30|466.02|463.62|466.51|464.11|466.51|464.11|466.02|463.62|0
1649849500000|2022-04-13 11:31:40|466.34|463.94|466.34|463.94|466.51|464.11|466.34|463.94|0
1649849510000|2022-04-13 11:31:50|466.27|463.87|466.18|463.78|466.34|463.94|466.18|463.78|0
1649849520000|2022-04-13 11:32:00|466.34|463.94|466.34|463.94|466.34|463.94|466.34|463.94|0
1649849530000|2022-04-13 11:32:10|466.51|464.11|466.34|463.94|466.51|464.11|466.34|463.94|0
1649849540000|2022-04-13 11:32:20|466.51|464.11|466.51|464.11|466.51|464.11|466.51|464.11|0
1649849550000|2022-04-13 11:32:30|466.34|463.94|466.34|463.94|466.51|464.11|466.34|463.94|0
1649849570000|2022-04-13 11:32:50|466.51|464.11|466.99|464.59|466.99|464.59|466.51|464.11|0
1649849580000|2022-04-13 11:33:00|467.08|464.68|466.99|464.59|467.15|464.75|466.99|464.59|0
1649849590000|2022-04-13 11:33:10|467.15|464.75|466.99|464.59|467.15|464.75|466.99|464.59|0
1649849600000|2022-04-13 11:33:20|467.08|464.68|467.32|464.92|467.32|464.92|467.08|464.68|0
1649849610000|2022-04-13 11:33:30|467.64|465.24|467.8|465.4|467.8|465.4|467.64|465.24|0
1649849620000|2022-04-13 11:33:40|467.48|465.08|467.64|465.24|467.64|465.24|467.48|465.08|0
1649849630000|2022-04-13 11:33:50|467.8|465.4|467.8|465.4|467.8|465.4|467.8|465.4|0
1649849640000|2022-04-13 11:34:00|467.89|465.49|467.64|465.24|467.96|465.56|467.64|465.24|0
1649849650000|2022-04-13 11:34:10|467.48|465.08|467.48|465.08|467.56|465.16|467.48|465.08|0
1649849660000|2022-04-13 11:34:20|467.8|465.4|467.64|465.24|467.8|465.4|467.64|465.24|0
1649849670000|2022-04-13 11:34:30|467.72|465.32|467.72|465.32|467.72|465.32|467.72|465.32|0
1649849680000|2022-04-13 11:34:40|467.8|465.4|467.64|465.24|467.8|465.4|467.64|465.24|0
1649849690000|2022-04-13 11:34:50|467.48|465.08|467.96|465.56|467.96|465.56|467.48|465.08|0
1649849700000|2022-04-13 11:35:00|467.8|465.4|467.64|465.24|467.89|465.49|467.64|465.24|0
1649849710000|2022-04-13 11:35:10|467.8|465.4|467.96|465.56|467.96|465.56|467.8|465.4|0
1649849720000|2022-04-13 11:35:20|467.8|465.4|467.8|465.4|467.96|465.56|467.8|465.4|0
1649849730000|2022-04-13 11:35:30|467.96|465.56|468.05|465.65|468.05|465.65|467.96|465.56|0
1649849740000|2022-04-13 11:35:40|467.96|465.56|467.64|465.24|467.96|465.56|467.64|465.24|0
1649849750000|2022-04-13 11:35:50|467.8|465.4|467.8|465.4|467.8|465.4|467.8|465.4|0
1649849760000|2022-04-13 11:36:00|467.89|465.49|467.8|465.4|467.96|465.56|467.8|465.4|0
1649849770000|2022-04-13 11:36:10|467.96|465.56|467.8|465.4|467.96|465.56|467.8|465.4|0
1649849780000|2022-04-13 11:36:20|467.89|465.49|467.96|465.56|467.96|465.56|467.89|465.49|0
1649849790000|2022-04-13 11:36:30|467.8|465.4|467.31|464.91|467.8|465.4|467.31|464.91|0
1649849800000|2022-04-13 11:36:40|467.56|465.16|467.56|465.16|467.56|465.16|467.31|464.91|0
1649849810000|2022-04-13 11:36:50|467.64|465.24|467.8|465.4|467.8|465.4|467.64|465.24|0
1649849820000|2022-04-13 11:37:00|467.64|465.24|467.48|465.08|467.8|465.4|467.48|465.08|0
1649849830000|2022-04-13 11:37:10|467.8|465.4|468.13|465.73|468.29|465.89|467.64|465.24|0
1649849840000|2022-04-13 11:37:20|468.29|465.89|468.29|465.89|468.29|465.89|468.29|465.89|0
1649849850000|2022-04-13 11:37:30|468.37|465.97|468.78|466.38|468.78|466.38|468.37|465.97|0
1649849860000|2022-04-13 11:37:40|468.61|466.21|468.54|466.14|468.61|466.21|468.45|466.05|0
1649849870000|2022-04-13 11:37:50|468.61|466.21|468.61|466.21|468.61|466.21|468.45|466.05|0
1649849880000|2022-04-13 11:38:00|468.78|466.38|468.94|466.54|468.94|466.54|468.78|466.38|0
1649849890000|2022-04-13 11:38:10|469.1|466.7|469.1|466.7|469.1|466.7|468.94|466.54|0
1649849900000|2022-04-13 11:38:20|468.94|466.54|468.94|466.54|468.94|466.54|468.78|466.38|0
1649849910000|2022-04-13 11:38:30|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1649849920000|2022-04-13 11:38:40|468.94|466.54|468.94|466.54|468.94|466.54|468.86|466.46|0
1649849930000|2022-04-13 11:38:50|468.86|466.46|468.78|466.38|468.86|466.46|468.78|466.38|0
1649849940000|2022-04-13 11:39:00|468.94|466.54|468.61|466.21|468.94|466.54|468.61|466.21|0
1649849950000|2022-04-13 11:39:10|468.53|466.13|468.29|465.89|468.53|466.13|468.29|465.89|0
1649849960000|2022-04-13 11:39:20|468.37|465.97|468.45|466.05|468.45|466.05|468.29|465.89|0
1649849980000|2022-04-13 11:39:40|468.53|466.13|468.45|466.05|468.53|466.13|468.45|466.05|0
1649849990000|2022-04-13 11:39:50|468.29|465.89|468.77|466.37|468.78|466.38|468.29|465.89|0
1649850000000|2022-04-13 11:40:00|469.02|466.62|468.77|466.37|469.1|466.7|468.77|466.37|0
1649850010000|2022-04-13 11:40:10|468.86|466.46|468.94|466.54|468.94|466.54|468.86|466.46|0
1649850020000|2022-04-13 11:40:20|469.02|466.62|469.1|466.7|469.1|466.7|468.77|466.37|0
1649850030000|2022-04-13 11:40:30|468.94|466.54|469.02|466.62|469.02|466.62|468.94|466.54|0
1649850040000|2022-04-13 11:40:40|469.1|466.7|468.94|466.54|469.1|466.7|468.94|466.54|0
1649850050000|2022-04-13 11:40:50|468.77|466.37|469.43|467.03|469.43|467.03|468.77|466.37|0
1649850060000|2022-04-13 11:41:00|469.59|467.19|469.75|467.35|469.75|467.35|469.59|467.19|0
1649850070000|2022-04-13 11:41:10|469.91|467.51|470.4|468|470.4|468|469.91|467.51|0
1649850080000|2022-04-13 11:41:20|470.56|468.16|470.4|468|470.56|468.16|470.32|467.92|0
1649850090000|2022-04-13 11:41:30|470.56|468.16|470.73|468.33|470.73|468.33|470.56|468.16|0
1649850100000|2022-04-13 11:41:40|470.89|468.49|470.81|468.41|470.89|468.49|470.73|468.33|0
1649850110000|2022-04-13 11:41:50|470.73|468.33|470.56|468.16|470.98|468.58|470.56|468.16|0
1649850120000|2022-04-13 11:42:00|470.73|468.33|470.73|468.33|470.89|468.49|470.73|468.33|0
1649850130000|2022-04-13 11:42:10|470.89|468.49|470.89|468.49|471.05|468.65|470.89|468.49|0
1649850140000|2022-04-13 11:42:20|470.73|468.33|470.73|468.33|470.73|468.33|470.73|468.33|0
1649850160000|2022-04-13 11:42:40|470.89|468.49|470.97|468.57|470.97|468.57|470.89|468.49|0
1649850170000|2022-04-13 11:42:50|470.89|468.49|471.05|468.65|471.05|468.65|470.89|468.49|0
1649850180000|2022-04-13 11:43:00|470.97|468.57|471.05|468.65|471.05|468.65|470.89|468.49|0
1649850190000|2022-04-13 11:43:10|471.22|468.82|471.22|468.82|471.22|468.82|471.22|468.82|0
1649850200000|2022-04-13 11:43:20|471.05|468.65|471.22|468.82|471.22|468.82|471.05|468.65|0
1649850220000|2022-04-13 11:43:40|471.05|468.65|471.05|468.65|471.05|468.65|471.05|468.65|0
1649850230000|2022-04-13 11:43:50|470.97|468.57|471.05|468.65|471.05|468.65|470.97|468.57|0
1649850240000|2022-04-13 11:44:00|471.22|468.82|471.05|468.65|471.22|468.82|471.05|468.65|0
1649850250000|2022-04-13 11:44:10|471.14|468.74|471.22|468.82|471.22|468.82|471.05|468.65|0
1649850260000|2022-04-13 11:44:20|471.38|468.98|471.22|468.82|471.38|468.98|471.22|468.82|0
1649850270000|2022-04-13 11:44:30|471.46|469.06|471.54|469.14|471.54|469.14|471.46|469.06|0
1649850290000|2022-04-13 11:44:50|471.38|468.98|471.38|468.98|471.54|469.14|471.38|468.98|0
1649850300000|2022-04-13 11:45:00|471.22|468.82|471.05|468.65|471.22|468.82|471.05|468.65|0
1649850310000|2022-04-13 11:45:10|470.97|468.57|471.14|468.74|471.14|468.74|470.97|468.57|0
1649850320000|2022-04-13 11:45:20|470.89|468.49|470.89|468.49|470.89|468.49|470.81|468.41|0
1649850330000|2022-04-13 11:45:30|470.81|468.41|470.89|468.49|470.89|468.49|470.81|468.41|0
1649850340000|2022-04-13 11:45:40|470.73|468.33|470.89|468.49|470.89|468.49|470.73|468.33|0
1649850350000|2022-04-13 11:45:50|471.05|468.65|471.21|468.81|471.21|468.81|471.05|468.65|0
1649850360000|2022-04-13 11:46:00|471.38|468.98|471.38|468.98|471.38|468.98|471.38|468.98|0
1649850380000|2022-04-13 11:46:20|471.54|469.14|471.54|469.14|471.54|469.14|471.54|469.14|0
1649850390000|2022-04-13 11:46:30|471.63|469.23|471.7|469.3|471.7|469.3|471.63|469.23|0
1649850400000|2022-04-13 11:46:40|471.54|469.14|471.38|468.98|471.54|469.14|471.38|468.98|0
1649850410000|2022-04-13 11:46:50|471.3|468.9|471.38|468.98|471.38|468.98|471.3|468.9|0
1649850420000|2022-04-13 11:47:00|471.21|468.81|471.21|468.81|471.21|468.81|471.21|468.81|0
1649850430000|2022-04-13 11:47:10|471.14|468.74|471.21|468.81|471.21|468.81|471.05|468.65|0
1649850440000|2022-04-13 11:47:20|471.38|468.98|471.38|468.98|471.38|468.98|471.38|468.98|0
1649850450000|2022-04-13 11:47:30|471.46|469.06|471.46|469.06|471.46|469.06|471.46|469.06|0
1649850460000|2022-04-13 11:47:40|471.54|469.14|471.21|468.81|471.54|469.14|471.21|468.81|0
1649850470000|2022-04-13 11:47:50|471.3|468.9|471.3|468.9|471.3|468.9|471.3|468.9|0
1649850480000|2022-04-13 11:48:00|471.38|468.98|471.54|469.14|471.54|469.14|471.38|468.98|0
1649850490000|2022-04-13 11:48:10|471.46|469.06|471.05|468.65|471.46|469.06|471.05|468.65|0
1649850500000|2022-04-13 11:48:20|471.21|468.81|471.21|468.81|471.21|468.81|471.14|468.74|0
1649850510000|2022-04-13 11:48:30|471.38|468.98|471.38|468.98|471.38|468.98|471.38|468.98|0
1649850520000|2022-04-13 11:48:40|471.3|468.9|471.21|468.81|471.3|468.9|471.21|468.81|0
1649850530000|2022-04-13 11:48:50|471.3|468.9|471.38|468.98|471.38|468.98|471.3|468.9|0
1649850540000|2022-04-13 11:49:00|471.54|469.14|471.87|469.47|471.87|469.47|471.38|468.98|0
1649850550000|2022-04-13 11:49:10|471.7|469.3|471.54|469.14|471.7|469.3|471.54|469.14|0
1649850560000|2022-04-13 11:49:20|471.62|469.22|471.87|469.47|472.03|469.63|471.62|469.22|0
1649850570000|2022-04-13 11:49:30|472.03|469.63|472.03|469.63|472.03|469.63|472.03|469.63|0
1649850580000|2022-04-13 11:49:40|472.19|469.79|472.03|469.63|472.19|469.79|472.03|469.63|0
1649850590000|2022-04-13 11:49:50|472.19|469.79|472.19|469.79|472.19|469.79|472.19|469.79|0
1649850600000|2022-04-13 11:50:00|472.03|469.63|472.36|469.96|472.36|469.96|472.03|469.63|0
1649850610000|2022-04-13 11:50:10|472.6|470.2|472.19|469.79|472.6|470.2|472.19|469.79|0
1649850620000|2022-04-13 11:50:20|472.03|469.63|472.36|469.96|472.36|469.96|472.03|469.63|0
1649850630000|2022-04-13 11:50:30|472.03|469.63|472.03|469.63|472.19|469.79|472.03|469.63|0
1649850640000|2022-04-13 11:50:40|472.19|469.79|472.52|470.12|472.52|470.12|472.19|469.79|0
1649850650000|2022-04-13 11:50:50|472.68|470.28|472.52|470.12|472.68|470.28|472.52|470.12|0
1649850660000|2022-04-13 11:51:00|472.68|470.28|472.52|470.12|472.68|470.28|472.52|470.12|0
1649850670000|2022-04-13 11:51:10|473.01|470.61|473.01|470.61|473.01|470.61|473.01|470.61|0
1649850690000|2022-04-13 11:51:30|472.85|470.45|472.85|470.45|472.85|470.45|472.85|470.45|0
1649850700000|2022-04-13 11:51:40|473.01|470.61|473.01|470.61|473.01|470.61|473.01|470.61|0
1649850710000|2022-04-13 11:51:50|473.34|470.94|473.34|470.94|473.34|470.94|473.34|470.94|0
1649850720000|2022-04-13 11:52:00|473.26|470.86|473.34|470.94|473.34|470.94|473.17|470.77|0
1649850730000|2022-04-13 11:52:10|473.5|471.1|473.17|470.77|473.5|471.1|473.17|470.77|0
1649850750000|2022-04-13 11:52:30|473.09|470.69|473.09|470.69|473.09|470.69|473.01|470.61|0
1649850760000|2022-04-13 11:52:40|473.17|470.77|473.17|470.77|473.17|470.77|473.09|470.69|0
1649850770000|2022-04-13 11:52:50|473.01|470.61|473.09|470.69|473.17|470.77|473.01|470.61|0
1649850780000|2022-04-13 11:53:00|473.01|470.61|473.17|470.77|473.17|470.77|473.01|470.61|0
1649850790000|2022-04-13 11:53:10|473.01|470.61|473.01|470.61|473.01|470.61|473.01|470.61|0
1649850800000|2022-04-13 11:53:20|473.17|470.77|473.33|470.93|473.33|470.93|473.17|470.77|0
1649850810000|2022-04-13 11:53:30|473.5|471.1|473.66|471.26|473.66|471.26|473.5|471.1|0
1649850820000|2022-04-13 11:53:40|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1649850830000|2022-04-13 11:53:50|473.83|471.43|473.66|471.26|473.83|471.43|473.5|471.1|0
1649850840000|2022-04-13 11:54:00|473.83|471.43|474.15|471.75|474.15|471.75|473.66|471.26|0
1649850870000|2022-04-13 11:54:30|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1649850880000|2022-04-13 11:54:40|474.48|472.08|474.48|472.08|474.48|472.08|474.32|471.92|0
1649850890000|2022-04-13 11:54:50|475.14|472.74|474.81|472.41|475.14|472.74|474.81|472.41|0
1649850900000|2022-04-13 11:55:00|474.97|472.57|474.97|472.57|475.14|472.74|474.97|472.57|0
1649850910000|2022-04-13 11:55:10|475.06|472.66|475.63|473.23|475.63|473.23|474.97|472.57|0
1649850920000|2022-04-13 11:55:20|475.46|473.06|475.79|473.39|475.79|473.39|475.46|473.06|0
1649850940000|2022-04-13 11:55:40|475.63|473.23|475.3|472.9|475.63|473.23|475.3|472.9|0
1649850950000|2022-04-13 11:55:50|475.46|473.06|475.46|473.06|475.79|473.39|475.46|473.06|0
1649850960000|2022-04-13 11:56:00|475.63|473.23|475.55|473.15|475.63|473.23|475.46|473.06|0
1649850970000|2022-04-13 11:56:10|475.46|473.06|475.79|473.39|475.79|473.39|475.46|473.06|0
1649850980000|2022-04-13 11:56:20|475.71|473.31|475.79|473.39|475.79|473.39|475.63|473.23|0
1649850990000|2022-04-13 11:56:30|475.71|473.31|475.79|473.39|475.79|473.39|475.71|473.31|0
1649851000000|2022-04-13 11:56:40|475.63|473.23|475.46|473.06|475.63|473.23|475.46|473.06|0
1649851010000|2022-04-13 11:56:50|475.3|472.9|475.3|472.9|475.46|473.06|475.3|472.9|0
1649851020000|2022-04-13 11:57:00|475.46|473.06|475.46|473.06|475.46|473.06|475.46|473.06|0
1649851030000|2022-04-13 11:57:10|475.79|473.39|475.95|473.55|475.95|473.55|475.79|473.39|0
1649851040000|2022-04-13 11:57:20|476.61|474.21|476.45|474.05|476.61|474.21|476.45|474.05|0
1649851050000|2022-04-13 11:57:30|476.61|474.21|476.77|474.37|476.77|474.37|476.61|474.21|0
1649851060000|2022-04-13 11:57:40|477.1|474.7|477.6|475.2|477.6|475.2|477.1|474.7|0
1649851070000|2022-04-13 11:57:50|477.76|475.36|477.93|475.53|477.93|475.53|477.76|475.36|0
1649851080000|2022-04-13 11:58:00|477.76|475.36|478.58|476.18|478.58|476.18|477.76|475.36|0
1649851090000|2022-04-13 11:58:10|478.75|476.35|478.75|476.35|478.75|476.35|478.58|476.18|0
1649851100000|2022-04-13 11:58:20|478.58|476.18|478.42|476.02|478.58|476.18|478.42|476.02|0
1649851110000|2022-04-13 11:58:30|478.25|475.85|478.09|475.69|478.25|475.85|478.09|475.69|0
1649851120000|2022-04-13 11:58:40|477.92|475.52|477.92|475.52|477.92|475.52|477.76|475.36|0
1649851130000|2022-04-13 11:58:50|478.09|475.69|477.6|475.2|478.09|475.69|477.6|475.2|0
1649851140000|2022-04-13 11:59:00|477.92|475.52|478.42|476.02|478.42|476.02|477.92|475.52|0
1649851150000|2022-04-13 11:59:10|478.58|476.18|478.58|476.18|478.58|476.18|478.5|476.1|0
1649851160000|2022-04-13 11:59:20|478.42|476.02|477.76|475.36|478.42|476.02|477.76|475.36|0
1649851170000|2022-04-13 11:59:30|477.68|475.28|477.43|475.03|477.68|475.28|477.43|475.03|0
1649851180000|2022-04-13 11:59:40|477.27|474.87|477.43|475.03|477.43|475.03|477.27|474.87|0
1649851190000|2022-04-13 11:59:50|477.35|474.95|477.43|475.03|477.6|475.2|477.35|474.95|0
1649851200000|2022-04-13 12:00:00|477.76|475.36|477.6|475.2|477.76|475.36|477.43|475.03|0
1649851210000|2022-04-13 12:00:10|477.43|475.03|477.92|475.52|477.92|475.52|477.43|475.03|0
1649851220000|2022-04-13 12:00:20|478.25|475.85|478.25|475.85|478.42|476.02|478.25|475.85|0
1649851230000|2022-04-13 12:00:30|477.76|475.36|477.6|475.2|477.92|475.52|477.6|475.2|0
1649851240000|2022-04-13 12:00:40|477.43|475.03|477.27|474.87|477.43|475.03|477.27|474.87|0
1649851250000|2022-04-13 12:00:50|477.43|475.03|477.27|474.87|477.43|475.03|477.27|474.87|0
1649851260000|2022-04-13 12:01:00|477.19|474.79|477.1|474.7|477.27|474.87|477.1|474.7|0
1649851280000|2022-04-13 12:01:20|477.27|474.87|477.1|474.7|477.27|474.87|477.1|474.7|0
1649851290000|2022-04-13 12:01:30|477.27|474.87|477.1|474.7|477.27|474.87|477.1|474.7|0
1649851300000|2022-04-13 12:01:40|477.35|474.95|477.27|474.87|477.43|475.03|477.27|474.87|0
1649851310000|2022-04-13 12:01:50|476.94|474.54|476.61|474.21|476.94|474.54|476.61|474.21|0
1649851320000|2022-04-13 12:02:00|476.69|474.29|476.77|474.37|476.77|474.37|476.69|474.29|0
1649851330000|2022-04-13 12:02:10|476.61|474.21|476.77|474.37|476.77|474.37|476.61|474.21|0
1649851340000|2022-04-13 12:02:20|476.94|474.54|476.61|474.21|476.94|474.54|476.61|474.21|0
1649851350000|2022-04-13 12:02:30|476.77|474.37|476.77|474.37|476.77|474.37|476.77|474.37|0
1649851360000|2022-04-13 12:02:40|476.94|474.54|476.77|474.37|476.94|474.54|476.77|474.37|0
1649851370000|2022-04-13 12:02:50|476.61|474.21|476.44|474.04|476.61|474.21|476.44|474.04|0
1649851380000|2022-04-13 12:03:00|476.69|474.29|476.44|474.04|476.69|474.29|476.44|474.04|0
1649851390000|2022-04-13 12:03:10|476.61|474.21|476.94|474.54|476.94|474.54|476.44|474.04|0
1649851400000|2022-04-13 12:03:20|477.02|474.62|477.02|474.62|477.02|474.62|477.02|474.62|0
1649851410000|2022-04-13 12:03:30|477.19|474.79|477.1|474.7|477.27|474.87|477.1|474.7|0
1649851420000|2022-04-13 12:03:40|477.27|474.87|476.94|474.54|477.27|474.87|476.94|474.54|0
1649851430000|2022-04-13 12:03:50|477.1|474.7|477.1|474.7|477.1|474.7|477.1|474.7|0
1649851440000|2022-04-13 12:04:00|477.27|474.87|477.19|474.79|477.27|474.87|477.19|474.79|0
1649851450000|2022-04-13 12:04:10|477.27|474.87|477.27|474.87|477.27|474.87|477.27|474.87|0
1649851460000|2022-04-13 12:04:20|477.35|474.95|477.76|475.36|477.76|475.36|477.35|474.95|0
1649851470000|2022-04-13 12:04:30|478.25|475.85|477.92|475.52|478.25|475.85|477.92|475.52|0
1649851480000|2022-04-13 12:04:40|478.09|475.69|477.92|475.52|478.09|475.69|477.92|475.52|0
1649851490000|2022-04-13 12:04:50|477.76|475.36|478.09|475.69|478.17|475.77|477.76|475.36|0
1649851500000|2022-04-13 12:05:00|478.75|476.35|479.07|476.67|479.07|476.67|478.58|476.18|0
1649851510000|2022-04-13 12:05:10|479.4|477|479.24|476.84|479.4|477|478.91|476.51|0
1649851520000|2022-04-13 12:05:20|479.07|476.67|479.07|476.67|479.07|476.67|479|476.6|0
1649851530000|2022-04-13 12:05:30|479|476.6|479.07|476.67|479.07|476.67|479|476.6|0
1649851540000|2022-04-13 12:05:40|479.4|477|478.75|476.35|479.4|477|478.75|476.35|0
1649851550000|2022-04-13 12:05:50|479.07|476.67|478.58|476.18|479.07|476.67|478.58|476.18|0
1649851560000|2022-04-13 12:06:00|478.67|476.27|478.58|476.18|478.67|476.27|478.58|476.18|0
1649851570000|2022-04-13 12:06:10|478.74|476.34|478.74|476.34|478.74|476.34|478.67|476.27|0
1649851580000|2022-04-13 12:06:20|479.07|476.67|479.24|476.84|479.24|476.84|478.91|476.51|0
1649851590000|2022-04-13 12:06:30|479.4|477|479.4|477|479.4|477|479.24|476.84|0
1649851600000|2022-04-13 12:06:40|479.24|476.84|479.07|476.67|479.24|476.84|478.91|476.51|0
1649851610000|2022-04-13 12:06:50|479.24|476.84|478.58|476.18|479.24|476.84|478.58|476.18|0
1649851620000|2022-04-13 12:07:00|478.25|475.85|477.76|475.36|478.25|475.85|477.76|475.36|0
1649851630000|2022-04-13 12:07:10|477.59|475.19|478.09|475.69|478.09|475.69|477.59|475.19|0
1649851640000|2022-04-13 12:07:20|477.92|475.52|478.34|475.94|478.34|475.94|477.92|475.52|0
1649851650000|2022-04-13 12:07:30|478.58|476.18|478.42|476.02|478.58|476.18|478.42|476.02|0
1649851660000|2022-04-13 12:07:40|478.58|476.18|478.58|476.18|478.74|476.34|478.58|476.18|0
1649851680000|2022-04-13 12:08:00|478.42|476.02|478.42|476.02|478.5|476.1|478.42|476.02|0
1649851690000|2022-04-13 12:08:10|478.58|476.18|479.57|477.17|479.57|477.17|478.58|476.18|0
1649851700000|2022-04-13 12:08:20|479.73|477.33|479.9|477.5|479.98|477.58|479.73|477.33|0
1649851710000|2022-04-13 12:08:30|479.73|477.33|479.4|477|479.73|477.33|479.4|477|0
1649851720000|2022-04-13 12:08:40|479.24|476.84|479.4|477|479.4|477|479.24|476.84|0
1649851730000|2022-04-13 12:08:50|479.57|477.17|479.73|477.33|479.9|477.5|479.57|477.17|0
1649851740000|2022-04-13 12:09:00|479.82|477.42|479.82|477.42|479.9|477.5|479.82|477.42|0
1649851750000|2022-04-13 12:09:10|479.9|477.5|479.9|477.5|480.06|477.66|479.9|477.5|0
1649851760000|2022-04-13 12:09:20|480.06|477.66|480.39|477.99|480.39|477.99|480.06|477.66|0
1649851770000|2022-04-13 12:09:30|480.23|477.83|480.31|477.91|480.39|477.99|480.23|477.83|0
1649851780000|2022-04-13 12:09:40|480.39|477.99|480.56|478.16|480.56|478.16|480.39|477.99|0
1649851790000|2022-04-13 12:09:50|480.39|477.99|480.72|478.32|480.72|478.32|480.39|477.99|0
1649851800000|2022-04-13 12:10:00|480.89|478.49|480.56|478.16|480.89|478.49|480.56|478.16|0
1649851810000|2022-04-13 12:10:10|480.39|477.99|480.23|477.83|480.56|478.16|480.23|477.83|0
1649851820000|2022-04-13 12:10:20|480.39|477.99|480.15|477.75|480.39|477.99|480.15|477.75|0
1649851830000|2022-04-13 12:10:30|480.06|477.66|480.23|477.83|480.39|477.99|480.06|477.66|0
1649851840000|2022-04-13 12:10:40|480.39|477.99|480.56|478.16|480.56|478.16|480.39|477.99|0
1649851850000|2022-04-13 12:10:50|480.23|477.83|480.56|478.16|480.56|478.16|480.23|477.83|0
1649851860000|2022-04-13 12:11:00|480.72|478.32|481.05|478.65|481.05|478.65|480.72|478.32|0
1649851870000|2022-04-13 12:11:10|480.89|478.49|480.72|478.32|480.89|478.49|480.72|478.32|0
1649851880000|2022-04-13 12:11:20|480.64|478.24|480.39|477.99|480.64|478.24|480.39|477.99|0
1649851890000|2022-04-13 12:11:30|480.56|478.16|480.23|477.83|480.56|478.16|480.23|477.83|0
1649851900000|2022-04-13 12:11:40|480.31|477.91|480.39|477.99|480.39|477.99|480.31|477.91|0
1649851910000|2022-04-13 12:11:50|480.23|477.83|480.39|477.99|480.39|477.99|480.23|477.83|0
1649851920000|2022-04-13 12:12:00|480.23|477.83|480.56|478.16|480.56|478.16|480.23|477.83|0
1649851930000|2022-04-13 12:12:10|480.39|477.99|479.4|477|480.39|477.99|479.4|477|0
1649851940000|2022-04-13 12:12:20|479.65|477.25|479.57|477.17|479.73|477.33|479.57|477.17|0
1649851950000|2022-04-13 12:12:30|479.73|477.33|479.4|477|479.73|477.33|479.4|477|0
1649851960000|2022-04-13 12:12:40|479.49|477.09|479.73|477.33|479.73|477.33|479.49|477.09|0
1649851970000|2022-04-13 12:12:50|479.9|477.5|480.06|477.66|480.23|477.83|479.9|477.5|0
1649851980000|2022-04-13 12:13:00|479.9|477.5|479.73|477.33|480.06|477.66|479.73|477.33|0
1649851990000|2022-04-13 12:13:10|479.57|477.17|479.4|477|479.57|477.17|479.4|477|0
1649852000000|2022-04-13 12:13:20|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1649852010000|2022-04-13 12:13:30|479.07|476.67|479.07|476.67|479.07|476.67|478.91|476.51|0
1649852020000|2022-04-13 12:13:40|479.24|476.84|479.16|476.76|479.24|476.84|479.16|476.76|0
1649852030000|2022-04-13 12:13:50|479.24|476.84|479.24|476.84|479.24|476.84|479.07|476.67|0
1649852040000|2022-04-13 12:14:00|479.4|477|479.24|476.84|479.4|477|479.24|476.84|0
1649852050000|2022-04-13 12:14:10|479.4|477|479.07|476.67|479.4|477|479.07|476.67|0
1649852060000|2022-04-13 12:14:20|478.91|476.51|479.07|476.67|479.24|476.84|478.91|476.51|0
1649852070000|2022-04-13 12:14:30|479.24|476.84|479.07|476.67|479.4|477|479.07|476.67|0
1649852080000|2022-04-13 12:14:40|479.24|476.84|479.24|476.84|479.24|476.84|479.07|476.67|0
1649852090000|2022-04-13 12:14:50|479.16|476.76|479.24|476.84|479.24|476.84|479.16|476.76|0
1649852100000|2022-04-13 12:15:00|479.73|477.33|479.73|477.33|479.73|477.33|479.4|477|0
1649852110000|2022-04-13 12:15:10|480.06|477.66|479.9|477.5|480.06|477.66|479.73|477.33|0
1649852120000|2022-04-13 12:15:20|479.98|477.58|480.06|477.66|480.06|477.66|479.98|477.58|0
1649852130000|2022-04-13 12:15:30|480.22|477.82|480.22|477.82|480.39|477.99|480.22|477.82|0
1649852140000|2022-04-13 12:15:40|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1649852150000|2022-04-13 12:15:50|480.55|478.15|480.55|478.15|480.72|478.32|480.55|478.15|0
1649852160000|2022-04-13 12:16:00|480.39|477.99|479.57|477.17|480.39|477.99|479.57|477.17|0
1649852170000|2022-04-13 12:16:10|479.4|477|479.07|476.67|479.4|477|479.07|476.67|0
1649852180000|2022-04-13 12:16:20|479.24|476.84|479.24|476.84|479.32|476.92|479.24|476.84|0
1649852190000|2022-04-13 12:16:30|479.16|476.76|479.24|476.84|479.24|476.84|479.16|476.76|0
1649852200000|2022-04-13 12:16:40|479.07|476.67|479.07|476.67|479.24|476.84|479.07|476.67|0
1649852210000|2022-04-13 12:16:50|478.91|476.51|478.74|476.34|478.91|476.51|478.74|476.34|0
1649852220000|2022-04-13 12:17:00|478.58|476.18|478.41|476.01|478.58|476.18|478.41|476.01|0
1649852230000|2022-04-13 12:17:10|478.25|475.85|478.08|475.68|478.25|475.85|478.08|475.68|0
1649852240000|2022-04-13 12:17:20|477.92|475.52|477.75|475.35|477.92|475.52|477.75|475.35|0
1649852250000|2022-04-13 12:17:30|478.08|475.68|478.41|476.01|478.41|476.01|478.08|475.68|0
1649852260000|2022-04-13 12:17:40|478.17|475.77|478.17|475.77|478.17|475.77|478.08|475.68|0
1649852270000|2022-04-13 12:17:50|478.08|475.68|478.25|475.85|478.25|475.85|478|475.6|0
1649852280000|2022-04-13 12:18:00|478.08|475.68|478.25|475.85|478.25|475.85|478.08|475.68|0
1649852290000|2022-04-13 12:18:10|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1649852300000|2022-04-13 12:18:20|478|475.6|477.92|475.52|478.08|475.68|477.92|475.52|0
1649852310000|2022-04-13 12:18:30|477.59|475.19|477.75|475.35|477.75|475.35|477.59|475.19|0
1649852320000|2022-04-13 12:18:40|477.92|475.52|477.92|475.52|477.92|475.52|477.92|475.52|0
1649852330000|2022-04-13 12:18:50|477.75|475.35|477.75|475.35|477.75|475.35|477.75|475.35|0
1649852340000|2022-04-13 12:19:00|477.59|475.19|477.75|475.35|477.75|475.35|477.59|475.19|0
1649852350000|2022-04-13 12:19:10|477.59|475.19|478.08|475.68|478.08|475.68|477.59|475.19|0
1649852360000|2022-04-13 12:19:20|478.41|476.01|478.17|475.77|478.41|476.01|478.17|475.77|0
1649852370000|2022-04-13 12:19:30|477.92|475.52|477.92|475.52|477.92|475.52|477.75|475.35|0
1649852380000|2022-04-13 12:19:40|478.08|475.68|477.92|475.52|478.08|475.68|477.92|475.52|0
1649852390000|2022-04-13 12:19:50|478|475.6|478.08|475.68|478.08|475.68|478|475.6|0
1649852400000|2022-04-13 12:20:00|478.25|475.85|478.33|475.93|478.41|476.01|478.25|475.85|0
1649852410000|2022-04-13 12:20:10|478.25|475.85|478.08|475.68|478.25|475.85|477.92|475.52|0
1649852420000|2022-04-13 12:20:20|477.92|475.52|477.75|475.35|477.92|475.52|477.59|475.19|0
1649852430000|2022-04-13 12:20:30|477.59|475.19|477.84|475.44|477.84|475.44|477.59|475.19|0
1649852440000|2022-04-13 12:20:40|477.67|475.27|477.92|475.52|477.92|475.52|477.67|475.27|0
1649852450000|2022-04-13 12:20:50|477.75|475.35|477.75|475.35|477.75|475.35|477.75|475.35|0
1649852460000|2022-04-13 12:21:00|477.92|475.52|478.08|475.68|478.08|475.68|477.75|475.35|0
1649852470000|2022-04-13 12:21:10|478|475.6|477.75|475.35|478|475.6|477.75|475.35|0
1649852480000|2022-04-13 12:21:20|477.92|475.52|477.92|475.52|477.92|475.52|477.92|475.52|0
1649852490000|2022-04-13 12:21:30|478|475.6|477.75|475.35|478.08|475.68|477.75|475.35|0
1649852500000|2022-04-13 12:21:40|477.92|475.52|478.25|475.85|478.25|475.85|477.92|475.52|0
1649852510000|2022-04-13 12:21:50|478.41|476.01|478.83|476.43|478.83|476.43|478.41|476.01|0
1649852520000|2022-04-13 12:22:00|479.4|477|479.23|476.83|479.4|477|479.23|476.83|0
1649852530000|2022-04-13 12:22:10|480.22|477.82|480.39|477.99|480.39|477.99|480.22|477.82|0
1649852540000|2022-04-13 12:22:20|480.88|478.48|481.38|478.98|481.63|479.23|480.88|478.48|0
1649852550000|2022-04-13 12:22:30|481.54|479.14|480.72|478.32|481.71|479.31|480.72|478.32|0
1649852560000|2022-04-13 12:22:40|480.88|478.48|481.21|478.81|481.21|478.81|480.88|478.48|0
1649852570000|2022-04-13 12:22:50|481.38|478.98|481.38|478.98|481.38|478.98|481.21|478.81|0
1649852580000|2022-04-13 12:23:00|480.64|478.24|480.88|478.48|480.88|478.48|480.55|478.15|0
1649852590000|2022-04-13 12:23:10|480.8|478.4|481.05|478.65|481.05|478.65|480.8|478.4|0
1649852600000|2022-04-13 12:23:20|481.54|479.14|481.71|479.31|481.71|479.31|481.54|479.14|0
1649852610000|2022-04-13 12:23:30|481.79|479.39|481.38|478.98|481.79|479.39|481.38|478.98|0
1649852620000|2022-04-13 12:23:40|481.21|478.81|481.46|479.06|481.46|479.06|481.21|478.81|0
1649852630000|2022-04-13 12:23:50|481.54|479.14|481.71|479.31|482.2|479.8|481.54|479.14|0
1649852640000|2022-04-13 12:24:00|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1649852650000|2022-04-13 12:24:10|481.96|479.56|483.36|480.96|483.36|480.96|481.96|479.56|0
1649852660000|2022-04-13 12:24:20|483.86|481.46|483.36|480.96|483.95|481.55|483.36|480.96|0
1649852670000|2022-04-13 12:24:30|483.2|480.8|483.36|480.96|483.36|480.96|483.2|480.8|0
1649852680000|2022-04-13 12:24:40|483.53|481.13|483.53|481.13|483.53|481.13|483.53|481.13|0
1649852690000|2022-04-13 12:24:50|483.12|480.72|482.87|480.47|483.2|480.8|482.87|480.47|0
1649852700000|2022-04-13 12:25:00|482.7|480.3|482.7|480.3|482.87|480.47|482.7|480.3|0
1649852710000|2022-04-13 12:25:10|482.53|480.13|482.2|479.8|482.53|480.13|482.2|479.8|0
1649852720000|2022-04-13 12:25:20|482.37|479.97|482.37|479.97|482.37|479.97|482.37|479.97|0
1649852730000|2022-04-13 12:25:30|482.7|480.3|483.2|480.8|483.2|480.8|482.7|480.3|0
1649852740000|2022-04-13 12:25:40|483.36|480.96|483.53|481.13|483.53|481.13|483.36|480.96|0
1649852750000|2022-04-13 12:25:50|483.69|481.29|483.2|480.8|483.69|481.29|483.2|480.8|0
1649852760000|2022-04-13 12:26:00|482.86|480.46|482.2|479.8|482.86|480.46|482.04|479.64|0
1649852770000|2022-04-13 12:26:10|482.53|480.13|482.7|480.3|482.7|480.3|482.37|479.97|0
1649852780000|2022-04-13 12:26:20|482.86|480.46|483.2|480.8|483.2|480.8|482.7|480.3|0
1649852790000|2022-04-13 12:26:30|483.69|481.29|483.69|481.29|484.19|481.79|483.69|481.29|0
1649852800000|2022-04-13 12:26:40|483.53|481.13|483.12|480.72|483.53|481.13|483.12|480.72|0
1649852810000|2022-04-13 12:26:50|483.03|480.63|483.03|480.63|483.53|481.13|483.03|480.63|0
1649852820000|2022-04-13 12:27:00|482.53|480.13|481.63|479.23|482.53|480.13|481.63|479.23|0
1649852830000|2022-04-13 12:27:10|481.21|478.81|481.87|479.47|481.87|479.47|481.21|478.81|0
1649852840000|2022-04-13 12:27:20|482.04|479.64|482.37|479.97|482.45|480.05|482.04|479.64|0
1649852850000|2022-04-13 12:27:30|482.04|479.64|482.04|479.64|482.12|479.72|481.87|479.47|0
1649852860000|2022-04-13 12:27:40|482.37|479.97|482.12|479.72|482.37|479.97|482.12|479.72|0
1649852870000|2022-04-13 12:27:50|482.37|479.97|482.2|479.8|482.37|479.97|482.2|479.8|0
1649852880000|2022-04-13 12:28:00|482.29|479.89|482.04|479.64|482.29|479.89|481.87|479.47|0
1649852890000|2022-04-13 12:28:10|481.87|479.47|482.04|479.64|482.04|479.64|481.87|479.47|0
1649852900000|2022-04-13 12:28:20|482.29|479.89|482.2|479.8|482.29|479.89|482.04|479.64|0
1649852910000|2022-04-13 12:28:30|482.12|479.72|482.04|479.64|482.2|479.8|482.04|479.64|0
1649852920000|2022-04-13 12:28:40|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1649852930000|2022-04-13 12:28:50|481.71|479.31|481.63|479.23|481.71|479.31|481.63|479.23|0
1649852940000|2022-04-13 12:29:00|481.54|479.14|481.87|479.47|481.87|479.47|481.54|479.14|0
1649852950000|2022-04-13 12:29:10|482.2|479.8|482.53|480.13|482.53|480.13|482.2|479.8|0
1649852960000|2022-04-13 12:29:20|481.87|479.47|482.12|479.72|482.12|479.72|481.87|479.47|0
1649852970000|2022-04-13 12:29:30|482.2|479.8|481.87|479.47|482.2|479.8|481.87|479.47|0
1649852980000|2022-04-13 12:29:40|481.71|479.31|482.2|479.8|482.2|479.8|481.71|479.31|0
1649852990000|2022-04-13 12:29:50|482.04|479.64|482.04|479.64|482.04|479.64|481.87|479.47|0
1649853000000|2022-04-13 12:30:00|481.87|479.47|485.1|482.7|485.1|482.7|481.87|479.47|0
1649853010000|2022-04-13 12:30:10|485.6|483.2|485.02|482.62|486.27|483.87|485.02|482.62|0
1649853020000|2022-04-13 12:30:20|484.94|482.54|484.69|482.29|484.94|482.54|484.35|481.95|0
1649853030000|2022-04-13 12:30:30|485.44|483.04|485.02|482.62|485.44|483.04|485.02|482.62|0
1649853040000|2022-04-13 12:30:40|484.52|482.12|484.19|481.79|484.52|482.12|484.19|481.79|0
1649853050000|2022-04-13 12:30:50|483.69|481.29|484.02|481.62|484.35|481.95|483.69|481.29|0
1649853060000|2022-04-13 12:31:00|484.69|482.29|484.94|482.54|484.94|482.54|484.44|482.04|0
1649853070000|2022-04-13 12:31:10|484.35|481.95|484.52|482.12|484.52|482.12|483.94|481.54|0
1649853080000|2022-04-13 12:31:20|484.02|481.62|484.27|481.87|484.27|481.87|484.02|481.62|0
1649853090000|2022-04-13 12:31:30|484.35|481.95|484.69|482.29|484.69|482.29|484.35|481.95|0
1649853100000|2022-04-13 12:31:40|484.94|482.54|484.19|481.79|484.94|482.54|484.19|481.79|0
1649853110000|2022-04-13 12:31:50|484.02|481.62|484.85|482.45|484.85|482.45|484.02|481.62|0
1649853120000|2022-04-13 12:32:00|485.02|482.62|484.77|482.37|485.02|482.62|484.77|482.37|0
1649853130000|2022-04-13 12:32:10|484.19|481.79|483.19|480.79|484.19|481.79|483.19|480.79|0
1649853140000|2022-04-13 12:32:20|483.03|480.63|482.04|479.64|483.03|480.63|482.04|479.64|0
1649853150000|2022-04-13 12:32:30|482.37|479.97|482.7|480.3|482.7|480.3|482.37|479.97|0
1649853160000|2022-04-13 12:32:40|482.2|479.8|482.04|479.64|482.2|479.8|482.04|479.64|0
1649853170000|2022-04-13 12:32:50|482.37|479.97|481.87|479.47|482.37|479.97|481.87|479.47|0
1649853180000|2022-04-13 12:33:00|481.54|479.14|481.63|479.23|481.63|479.23|481.54|479.14|0
1649853190000|2022-04-13 12:33:10|481.37|478.97|481.37|478.97|481.37|478.97|481.04|478.64|0
1649853200000|2022-04-13 12:33:20|481.13|478.73|480.71|478.31|481.21|478.81|480.71|478.31|0
1649853210000|2022-04-13 12:33:30|481.04|478.64|481.29|478.89|481.37|478.97|481.04|478.64|0
1649853220000|2022-04-13 12:33:40|481.37|478.97|481.54|479.14|481.54|479.14|481.37|478.97|0
1649853230000|2022-04-13 12:33:50|481.37|478.97|481.87|479.47|481.87|479.47|481.37|478.97|0
1649853240000|2022-04-13 12:34:00|482.03|479.63|481.54|479.14|482.03|479.63|481.37|478.97|0
1649853250000|2022-04-13 12:34:10|481.37|478.97|481.21|478.81|481.37|478.97|481.21|478.81|0
1649853260000|2022-04-13 12:34:20|480.71|478.31|480.88|478.48|480.88|478.48|480.71|478.31|0
1649853270000|2022-04-13 12:34:30|481.04|478.64|481.87|479.47|481.87|479.47|481.04|478.64|0
1649853280000|2022-04-13 12:34:40|482.37|479.97|482.37|479.97|482.37|479.97|482.2|479.8|0
1649853290000|2022-04-13 12:34:50|482.53|480.13|482.53|480.13|482.53|480.13|482.53|480.13|0
1649853300000|2022-04-13 12:35:00|482.37|479.97|482.37|479.97|482.37|479.97|482.2|479.8|0
1649853310000|2022-04-13 12:35:10|482.2|479.8|483.36|480.96|483.36|480.96|482.2|479.8|0
1649853320000|2022-04-13 12:35:20|483.69|481.29|483.86|481.46|483.86|481.46|483.69|481.29|0
1649853330000|2022-04-13 12:35:30|483.69|481.29|483.52|481.12|483.69|481.29|483.52|481.12|0
1649853340000|2022-04-13 12:35:40|483.69|481.29|482.78|480.38|483.86|481.46|482.78|480.38|0
1649853350000|2022-04-13 12:35:50|482.86|480.46|482.95|480.55|482.95|480.55|482.86|480.46|0
1649853360000|2022-04-13 12:36:00|482.86|480.46|482.36|479.96|482.86|480.46|482.36|479.96|0
1649853370000|2022-04-13 12:36:10|482.03|479.63|482.2|479.8|482.2|479.8|482.03|479.63|0
1649853380000|2022-04-13 12:36:20|482.53|480.13|482.53|480.13|482.53|480.13|482.53|480.13|0
1649853390000|2022-04-13 12:36:30|482.7|480.3|483.03|480.63|483.03|480.63|482.7|480.3|0
1649853400000|2022-04-13 12:36:40|483.19|480.79|482.7|480.3|483.19|480.79|482.7|480.3|0
1649853410000|2022-04-13 12:36:50|482.86|480.46|482.86|480.46|482.86|480.46|482.7|480.3|0
1649853420000|2022-04-13 12:37:00|482.7|480.3|482.78|480.38|482.86|480.46|482.7|480.3|0
1649853430000|2022-04-13 12:37:10|482.53|480.13|482.36|479.96|482.86|480.46|482.36|479.96|0
1649853440000|2022-04-13 12:37:20|482.7|480.3|482.2|479.8|482.7|480.3|482.2|479.8|0
1649853450000|2022-04-13 12:37:30|482.45|480.05|482.53|480.13|482.62|480.22|482.36|479.96|0
1649853460000|2022-04-13 12:37:40|482.2|479.8|481.87|479.47|482.2|479.8|481.87|479.47|0
1649853470000|2022-04-13 12:37:50|481.7|479.3|481.7|479.3|481.7|479.3|481.54|479.14|0
1649853480000|2022-04-13 12:38:00|482.03|479.63|481.87|479.47|482.03|479.63|481.87|479.47|0
1649853490000|2022-04-13 12:38:10|482.03|479.63|482.36|479.96|482.36|479.96|482.03|479.63|0
1649853500000|2022-04-13 12:38:20|482.45|480.05|482.53|480.13|482.53|480.13|482.45|480.05|0
1649853510000|2022-04-13 12:38:30|482.7|480.3|482.69|480.29|482.78|480.38|482.69|480.29|0
1649853520000|2022-04-13 12:38:40|482.62|480.22|482.36|479.96|482.69|480.29|482.36|479.96|0
1649853530000|2022-04-13 12:38:50|482.2|479.8|481.7|479.3|482.2|479.8|481.7|479.3|0
1649853540000|2022-04-13 12:39:00|481.87|479.47|481.87|479.47|481.87|479.47|481.54|479.14|0
1649853550000|2022-04-13 12:39:10|482.03|479.63|482.12|479.72|482.12|479.72|482.03|479.63|0
1649853560000|2022-04-13 12:39:20|481.87|479.47|482.12|479.72|482.12|479.72|481.87|479.47|0
1649853570000|2022-04-13 12:39:30|482.03|479.63|481.21|478.81|482.2|479.8|481.21|478.81|0
1649853580000|2022-04-13 12:39:40|481.37|478.97|481.04|478.64|481.37|478.97|481.04|478.64|0
1649853590000|2022-04-13 12:39:50|481.21|478.81|481.37|478.97|481.37|478.97|481.04|478.64|0
1649853600000|2022-04-13 12:40:00|481.21|478.81|480.88|478.48|481.21|478.81|480.88|478.48|0
1649853610000|2022-04-13 12:40:10|481.37|478.97|481.7|479.3|481.87|479.47|481.37|478.97|0
1649853620000|2022-04-13 12:40:20|481.87|479.47|481.87|479.47|482.03|479.63|481.87|479.47|0
1649853630000|2022-04-13 12:40:30|481.7|479.3|481.54|479.14|481.7|479.3|481.54|479.14|0
1649853640000|2022-04-13 12:40:40|481.37|478.97|480.88|478.48|481.37|478.97|480.88|478.48|0
1649853650000|2022-04-13 12:40:50|480.38|477.98|479.72|477.32|480.38|477.98|479.72|477.32|0
1649853660000|2022-04-13 12:41:00|479.56|477.16|479.72|477.32|479.72|477.32|479.56|477.16|0
1649853670000|2022-04-13 12:41:10|479.39|476.99|479.06|476.66|479.39|476.99|478.9|476.5|0
1649853680000|2022-04-13 12:41:20|478.9|476.5|479.06|476.66|479.06|476.66|478.9|476.5|0
1649853690000|2022-04-13 12:41:30|479.23|476.83|478.9|476.5|479.23|476.83|478.9|476.5|0
1649853700000|2022-04-13 12:41:40|479.06|476.66|479.06|476.66|479.06|476.66|478.9|476.5|0
1649853710000|2022-04-13 12:41:50|478.98|476.58|479.23|476.83|479.23|476.83|478.98|476.58|0
1649853720000|2022-04-13 12:42:00|479.31|476.91|479.23|476.83|479.39|476.99|479.23|476.83|0
1649853730000|2022-04-13 12:42:10|479.39|476.99|479.39|476.99|479.39|476.99|479.23|476.83|0
1649853740000|2022-04-13 12:42:20|479.56|477.16|479.56|477.16|479.72|477.32|479.56|477.16|0
1649853750000|2022-04-13 12:42:30|479.39|476.99|479.39|476.99|479.56|477.16|479.39|476.99|0
1649853760000|2022-04-13 12:42:40|479.56|477.16|479.56|477.16|479.56|477.16|479.39|476.99|0
1649853770000|2022-04-13 12:42:50|479.39|476.99|478.57|476.17|479.39|476.99|478.57|476.17|0
1649853780000|2022-04-13 12:43:00|478.24|475.84|478.9|476.5|478.9|476.5|478.24|475.84|0
1649853790000|2022-04-13 12:43:10|479.31|476.91|479.06|476.66|479.31|476.91|479.06|476.66|0
1649853800000|2022-04-13 12:43:20|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1649853810000|2022-04-13 12:43:30|478.73|476.33|478.9|476.5|478.9|476.5|478.73|476.33|0
1649853820000|2022-04-13 12:43:40|478.82|476.42|478.73|476.33|478.82|476.42|478.73|476.33|0
1649853830000|2022-04-13 12:43:50|478.82|476.42|478.73|476.33|478.9|476.5|478.73|476.33|0
1649853840000|2022-04-13 12:44:00|478.9|476.5|478.73|476.33|478.9|476.5|478.73|476.33|0
1649853850000|2022-04-13 12:44:10|478.9|476.5|479.06|476.66|479.06|476.66|478.9|476.5|0
1649853860000|2022-04-13 12:44:20|479.15|476.75|479.23|476.83|479.23|476.83|479.15|476.75|0
1649853870000|2022-04-13 12:44:30|479.39|476.99|479.31|476.91|479.39|476.99|479.23|476.83|0
1649853880000|2022-04-13 12:44:40|479.39|476.99|479.31|476.91|479.39|476.99|479.31|476.91|0
1649853890000|2022-04-13 12:44:50|479.23|476.83|479.56|477.16|479.56|477.16|479.23|476.83|0
1649853900000|2022-04-13 12:45:00|479.39|476.99|479.56|477.16|479.56|477.16|479.39|476.99|0
1649853910000|2022-04-13 12:45:10|479.48|477.08|479.23|476.83|479.48|477.08|479.23|476.83|0
1649853920000|2022-04-13 12:45:20|479.39|476.99|479.56|477.16|479.56|477.16|479.39|476.99|0
1649853930000|2022-04-13 12:45:30|479.39|476.99|479.55|477.15|479.55|477.15|479.39|476.99|0
1649853940000|2022-04-13 12:45:40|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1649853950000|2022-04-13 12:45:50|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1649853960000|2022-04-13 12:46:00|479.06|476.66|478.9|476.5|479.06|476.66|478.73|476.33|0
1649853970000|2022-04-13 12:46:10|478.73|476.33|478.73|476.33|478.73|476.33|478.73|476.33|0
1649853980000|2022-04-13 12:46:20|478.9|476.5|478.73|476.33|478.9|476.5|478.73|476.33|0
1649853990000|2022-04-13 12:46:30|478.9|476.5|478.9|476.5|478.9|476.5|478.9|476.5|0
1649854000000|2022-04-13 12:46:40|479.39|476.99|479.39|476.99|479.39|476.99|479.23|476.83|0
1649854010000|2022-04-13 12:46:50|479.22|476.82|479.55|477.15|479.55|477.15|479.06|476.66|0
1649854020000|2022-04-13 12:47:00|479.72|477.32|479.22|476.82|479.72|477.32|479.22|476.82|0
1649854030000|2022-04-13 12:47:10|479.39|476.99|479.06|476.66|479.39|476.99|479.06|476.66|0
1649854040000|2022-04-13 12:47:20|479.22|476.82|479.22|476.82|479.39|476.99|479.22|476.82|0
1649854050000|2022-04-13 12:47:30|479.06|476.66|479.88|477.48|479.88|477.48|479.06|476.66|0
1649854060000|2022-04-13 12:47:40|480.05|477.65|480.05|477.65|480.21|477.81|480.05|477.65|0
1649854070000|2022-04-13 12:47:50|480.21|477.81|480.05|477.65|480.21|477.81|480.05|477.65|0
1649854080000|2022-04-13 12:48:00|480.21|477.81|480.38|477.98|480.38|477.98|480.21|477.81|0
1649854090000|2022-04-13 12:48:10|480.71|478.31|480.87|478.47|480.87|478.47|480.71|478.31|0
1649854100000|2022-04-13 12:48:20|480.71|478.31|480.87|478.47|480.87|478.47|480.71|478.31|0
1649854110000|2022-04-13 12:48:30|480.71|478.31|480.71|478.31|480.87|478.47|480.71|478.31|0
1649854120000|2022-04-13 12:48:40|480.38|477.98|480.38|477.98|480.38|477.98|480.38|477.98|0
1649854130000|2022-04-13 12:48:50|480.46|478.06|479.88|477.48|480.46|478.06|479.88|477.48|0
1649854140000|2022-04-13 12:49:00|479.72|477.32|480.05|477.65|480.21|477.81|479.72|477.32|0
1649854150000|2022-04-13 12:49:10|480.21|477.81|480.71|478.31|480.79|478.39|480.21|477.81|0
1649854160000|2022-04-13 12:49:20|480.87|478.47|480.54|478.14|480.87|478.47|480.54|478.14|0
1649854170000|2022-04-13 12:49:30|480.87|478.47|480.87|478.47|480.87|478.47|480.87|478.47|0
1649854180000|2022-04-13 12:49:40|481.04|478.64|480.54|478.14|481.04|478.64|480.54|478.14|0
1649854190000|2022-04-13 12:49:50|480.38|477.98|480.54|478.14|480.54|478.14|480.38|477.98|0
1649854200000|2022-04-13 12:50:00|480.71|478.31|481.53|479.13|481.53|479.13|480.71|478.31|0
1649854210000|2022-04-13 12:50:10|481.37|478.97|481.2|478.8|481.37|478.97|481.2|478.8|0
1649854220000|2022-04-13 12:50:20|481.29|478.89|481.04|478.64|481.29|478.89|481.04|478.64|0
1649854230000|2022-04-13 12:50:30|481.2|478.8|481.53|479.13|481.53|479.13|481.2|478.8|0
1649854240000|2022-04-13 12:50:40|481.62|479.22|481.37|478.97|481.62|479.22|481.37|478.97|0
1649854250000|2022-04-13 12:50:50|481.53|479.13|481.37|478.97|481.53|479.13|481.2|478.8|0
1649854260000|2022-04-13 12:51:00|481.2|478.8|481.04|478.64|481.2|478.8|480.87|478.47|0
1649854270000|2022-04-13 12:51:10|480.54|478.14|480.87|478.47|480.87|478.47|480.54|478.14|0
1649854280000|2022-04-13 12:51:20|481.04|478.64|480.71|478.31|481.04|478.64|480.54|478.14|0
1649854290000|2022-04-13 12:51:30|480.38|477.98|480.71|478.31|480.71|478.31|480.38|477.98|0
1649854300000|2022-04-13 12:51:40|480.54|478.14|480.54|478.14|480.54|478.14|480.54|478.14|0
1649854310000|2022-04-13 12:51:50|480.87|478.47|481.2|478.8|481.2|478.8|480.87|478.47|0
1649854320000|2022-04-13 12:52:00|481.37|478.97|481.37|478.97|481.37|478.97|481.37|478.97|0
1649854330000|2022-04-13 12:52:10|481.45|479.05|481.53|479.13|481.53|479.13|481.45|479.05|0
1649854340000|2022-04-13 12:52:20|481.37|478.97|481.53|479.13|481.53|479.13|481.37|478.97|0
1649854350000|2022-04-13 12:52:30|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1649854360000|2022-04-13 12:52:40|481.53|479.13|481.37|478.97|481.62|479.22|481.37|478.97|0
1649854380000|2022-04-13 12:53:00|481.53|479.13|481.37|478.97|481.53|479.13|481.37|478.97|0
1649854390000|2022-04-13 12:53:10|481.62|479.22|481.7|479.3|481.7|479.3|481.53|479.13|0
1649854400000|2022-04-13 12:53:20|481.53|479.13|481.62|479.22|481.62|479.22|481.53|479.13|0
1649854410000|2022-04-13 12:53:30|481.7|479.3|481.7|479.3|481.7|479.3|481.62|479.22|0
1649854420000|2022-04-13 12:53:40|481.37|478.97|481.37|478.97|481.53|479.13|481.37|478.97|0
1649854430000|2022-04-13 12:53:50|481.62|479.22|481.53|479.13|481.62|479.22|481.53|479.13|0
1649854440000|2022-04-13 12:54:00|481.7|479.3|481.45|479.05|481.7|479.3|481.45|479.05|0
1649854450000|2022-04-13 12:54:10|481.37|478.97|481.7|479.3|481.7|479.3|481.37|478.97|0
1649854460000|2022-04-13 12:54:20|481.53|479.13|481.37|478.97|481.53|479.13|481.37|478.97|0
1649854470000|2022-04-13 12:54:30|481.53|479.13|481.37|478.97|481.53|479.13|481.37|478.97|0
1649854480000|2022-04-13 12:54:40|481.53|479.13|481.37|478.97|481.53|479.13|481.37|478.97|0
1649854490000|2022-04-13 12:54:50|481.53|479.13|481.53|479.13|481.53|479.13|481.53|479.13|0
1649854500000|2022-04-13 12:55:00|481.7|479.3|481.7|479.3|481.7|479.3|481.53|479.13|0
1649854510000|2022-04-13 12:55:10|481.86|479.46|481.86|479.46|481.86|479.46|481.7|479.3|0
1649854520000|2022-04-13 12:55:20|482.03|479.63|483.02|480.62|483.02|480.62|482.03|479.63|0
1649854530000|2022-04-13 12:55:30|483.35|480.95|483.68|481.28|483.85|481.45|483.35|480.95|0
1649854540000|2022-04-13 12:55:40|483.85|481.45|484.01|481.61|484.01|481.61|483.85|481.45|0
1649854550000|2022-04-13 12:55:50|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1649854560000|2022-04-13 12:56:00|484.01|481.61|483.85|481.45|484.01|481.61|483.85|481.45|0
1649854570000|2022-04-13 12:56:10|484.01|481.61|484.27|481.87|484.51|482.11|484.01|481.61|0
1649854580000|2022-04-13 12:56:20|484.01|481.61|484.35|481.95|484.35|481.95|484.01|481.61|0
1649854590000|2022-04-13 12:56:30|484.51|482.11|484.35|481.95|484.51|482.11|484.35|481.95|0
1649854600000|2022-04-13 12:56:40|484.01|481.61|483.85|481.45|484.01|481.61|483.85|481.45|0
1649854610000|2022-04-13 12:56:50|484.01|481.61|484.01|481.61|484.01|481.61|484.01|481.61|0
1649854620000|2022-04-13 12:57:00|483.85|481.45|483.85|481.45|484.01|481.61|483.85|481.45|0
1649854630000|2022-04-13 12:57:10|484.01|481.61|483.85|481.45|484.01|481.61|483.85|481.45|0
1649854640000|2022-04-13 12:57:20|484.01|481.61|484.01|481.61|484.01|481.61|483.85|481.45|0
1649854650000|2022-04-13 12:57:30|483.85|481.45|484.18|481.78|484.18|481.78|483.85|481.45|0
1649854660000|2022-04-13 12:57:40|484.01|481.61|484.34|481.94|484.34|481.94|484.01|481.61|0
1649854670000|2022-04-13 12:57:50|484.18|481.78|484.18|481.78|484.34|481.94|484.18|481.78|0
1649854680000|2022-04-13 12:58:00|483.85|481.45|484.01|481.61|484.01|481.61|483.85|481.45|0
1649854690000|2022-04-13 12:58:10|483.85|481.45|484.18|481.78|484.18|481.78|483.85|481.45|0
1649854700000|2022-04-13 12:58:20|484.1|481.7|484.18|481.78|484.18|481.78|484.1|481.7|0
1649854720000|2022-04-13 12:58:40|484.26|481.86|484.18|481.78|484.34|481.94|484.18|481.78|0
1649854730000|2022-04-13 12:58:50|484.34|481.94|484.34|481.94|484.51|482.11|484.34|481.94|0
1649854740000|2022-04-13 12:59:00|484.18|481.78|484.1|481.7|484.18|481.78|484.1|481.7|0
1649854750000|2022-04-13 12:59:10|484.01|481.61|484.34|481.94|484.34|481.94|484.01|481.61|0
1649854760000|2022-04-13 12:59:20|484.51|482.11|484.34|481.94|484.51|482.11|484.18|481.78|0
1649854770000|2022-04-13 12:59:30|484.18|481.78|484.34|481.94|484.34|481.94|484.18|481.78|0
1649854780000|2022-04-13 12:59:40|484.51|482.11|484.34|481.94|484.51|482.11|484.34|481.94|0
1649854790000|2022-04-13 12:59:50|484.18|481.78|484.84|482.44|484.84|482.44|484.18|481.78|0
1649854800000|2022-04-13 13:00:00|484.76|482.36|484.51|482.11|484.84|482.44|484.51|482.11|0
1649854810000|2022-04-13 13:00:10|484.34|481.94|484.01|481.61|484.34|481.94|484.01|481.61|0
1649854820000|2022-04-13 13:00:20|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1649854830000|2022-04-13 13:00:30|484.34|481.94|484.34|481.94|484.34|481.94|484.34|481.94|0
1649854840000|2022-04-13 13:00:40|484.51|482.11|484.01|481.61|484.51|482.11|484.01|481.61|0
1649854850000|2022-04-13 13:00:50|483.85|481.45|483.93|481.53|483.93|481.53|483.85|481.45|0
1649854860000|2022-04-13 13:01:00|484.18|481.78|484.51|482.11|484.51|482.11|484.18|481.78|0
1649854870000|2022-04-13 13:01:10|484.18|481.78|484.18|481.78|484.34|481.94|484.18|481.78|0
1649854880000|2022-04-13 13:01:20|484.34|481.94|484.18|481.78|484.34|481.94|484.18|481.78|0
1649854890000|2022-04-13 13:01:30|484.01|481.61|484.18|481.78|484.18|481.78|484.01|481.61|0
1649854900000|2022-04-13 13:01:40|484.1|481.7|484.18|481.78|484.18|481.78|484.1|481.7|0
1649854910000|2022-04-13 13:01:50|484.34|481.94|484.18|481.78|484.34|481.94|484.18|481.78|0
1649854920000|2022-04-13 13:02:00|484.01|481.61|484.51|482.11|484.51|482.11|484.01|481.61|0
1649854930000|2022-04-13 13:02:10|484.01|481.61|484.01|481.61|484.01|481.61|484.01|481.61|0
1649854960000|2022-04-13 13:02:40|484.18|481.78|484.34|481.94|484.34|481.94|484.01|481.61|0
1649854980000|2022-04-13 13:03:00|484.51|482.11|484.01|481.61|484.51|482.11|484.01|481.61|0
1649854990000|2022-04-13 13:03:10|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1649855010000|2022-04-13 13:03:30|484.01|481.61|484.01|481.61|484.01|481.61|484.01|481.61|0
1649855020000|2022-04-13 13:03:40|484.18|481.78|484.01|481.61|484.18|481.78|484.01|481.61|0
1649855030000|2022-04-13 13:03:50|483.85|481.45|484.01|481.61|484.01|481.61|483.85|481.45|0
1649855040000|2022-04-13 13:04:00|484.18|481.78|484.01|481.61|484.18|481.78|484.01|481.61|0
1649855050000|2022-04-13 13:04:10|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1649855060000|2022-04-13 13:04:20|484.01|481.61|483.85|481.45|484.01|481.61|483.85|481.45|0
1649855080000|2022-04-13 13:04:40|484.01|481.61|484.01|481.61|484.01|481.61|484.01|481.61|0
1649855090000|2022-04-13 13:04:50|484.18|481.78|484.18|481.78|484.18|481.78|484.18|481.78|0
1649855100000|2022-04-13 13:05:00|483.84|481.44|484.01|481.61|484.01|481.61|483.84|481.44|0
1649855110000|2022-04-13 13:05:10|484.1|481.7|484.18|481.78|484.18|481.78|484.1|481.7|0
1649855120000|2022-04-13 13:05:20|484.01|481.61|484.18|481.78|484.18|481.78|484.01|481.61|0
1649855130000|2022-04-13 13:05:30|484.34|481.94|484.18|481.78|484.34|481.94|484.18|481.78|0
1649855140000|2022-04-13 13:05:40|483.84|481.44|484.01|481.61|484.01|481.61|483.84|481.44|0
1649855150000|2022-04-13 13:05:50|483.84|481.44|483.84|481.44|483.84|481.44|483.84|481.44|0
1649855160000|2022-04-13 13:06:00|484.01|481.61|484.18|481.78|484.18|481.78|484.01|481.61|0
1649855170000|2022-04-13 13:06:10|484.01|481.61|484.18|481.78|484.18|481.78|484.01|481.61|0
1649855180000|2022-04-13 13:06:20|484.01|481.61|484.34|481.94|484.34|481.94|484.01|481.61|0
1649855190000|2022-04-13 13:06:30|484.18|481.78|484.18|481.78|484.18|481.78|484.18|481.78|0
1649855200000|2022-04-13 13:06:40|484.34|481.94|484.26|481.86|484.34|481.94|484.18|481.78|0
1649855210000|2022-04-13 13:06:50|484.18|481.78|484.18|481.78|484.34|481.94|484.18|481.78|0
1649855220000|2022-04-13 13:07:00|484.34|481.94|484.51|482.11|484.51|482.11|484.34|481.94|0
1649855230000|2022-04-13 13:07:10|484.34|481.94|484.67|482.27|484.67|482.27|484.34|481.94|0
1649855240000|2022-04-13 13:07:20|484.84|482.44|485|482.6|485|482.6|484.84|482.44|0
1649855250000|2022-04-13 13:07:30|484.84|482.44|484.84|482.44|485|482.6|484.84|482.44|0
1649855260000|2022-04-13 13:07:40|485|482.6|484.84|482.44|485|482.6|484.84|482.44|0
1649855270000|2022-04-13 13:07:50|485|482.6|485|482.6|485|482.6|485|482.6|0
1649855280000|2022-04-13 13:08:00|485.34|482.94|485.17|482.77|485.34|482.94|485.17|482.77|0
1649855290000|2022-04-13 13:08:10|486|483.6|485.67|483.27|486.17|483.77|485.5|483.1|0
1649855300000|2022-04-13 13:08:20|485.34|482.94|485.83|483.43|485.83|483.43|485.34|482.94|0
1649855310000|2022-04-13 13:08:30|486.17|483.77|486.5|484.1|486.5|484.1|486.17|483.77|0
1649855320000|2022-04-13 13:08:40|486.17|483.77|486.25|483.85|486.25|483.85|486.17|483.77|0
1649855330000|2022-04-13 13:08:50|486.5|484.1|486.5|484.1|486.67|484.27|486.33|483.93|0
1649855340000|2022-04-13 13:09:00|486.67|484.27|486.83|484.43|486.83|484.43|486.67|484.27|0
1649855350000|2022-04-13 13:09:10|487.33|484.93|487.16|484.76|487.33|484.93|487.16|484.76|0
1649855360000|2022-04-13 13:09:20|486.83|484.43|486.17|483.77|486.83|484.43|486.17|483.77|0
1649855370000|2022-04-13 13:09:30|487.16|484.76|487.66|485.26|487.66|485.26|487.16|484.76|0
1649855380000|2022-04-13 13:09:40|487.42|485.02|487.5|485.1|487.66|485.26|487.42|485.02|0
1649855390000|2022-04-13 13:09:50|487.33|484.93|487.5|485.1|487.5|485.1|487.33|484.93|0
1649855400000|2022-04-13 13:10:00|487.58|485.18|487.16|484.76|487.58|485.18|487.16|484.76|0
1649855410000|2022-04-13 13:10:10|487|484.6|487.16|484.76|487.16|484.76|487|484.6|0
1649855420000|2022-04-13 13:10:20|487.42|485.02|487.5|485.1|487.5|485.1|487.33|484.93|0
1649855430000|2022-04-13 13:10:30|487.16|484.76|487|484.6|487.16|484.76|487|484.6|0
1649855440000|2022-04-13 13:10:40|487.16|484.76|487.25|484.85|487.33|484.93|487.16|484.76|0
1649855450000|2022-04-13 13:10:50|487.33|484.93|487.16|484.76|487.33|484.93|487.16|484.76|0
1649855460000|2022-04-13 13:11:00|487|484.6|486.83|484.43|487|484.6|486.83|484.43|0
1649855470000|2022-04-13 13:11:10|489.56|487.16|485.97|483.57|489.56|487.16|485.97|483.57|0
1649855480000|2022-04-13 13:11:20|485.81|483.41|487.29|484.89|487.29|484.89|485.81|483.41|0
1649855490000|2022-04-13 13:11:30|487.13|484.73|487.88|485.48|488.05|485.65|487.13|484.73|0
1649855500000|2022-04-13 13:11:40|486.2|483.8|485.54|483.14|486.2|483.8|485.54|483.14|0
1649855510000|2022-04-13 13:11:50|485.7|483.3|485.54|483.14|485.87|483.47|485.54|483.14|0
1649855520000|2022-04-13 13:12:00|485.87|483.47|485.37|482.97|485.87|483.47|485.37|482.97|0
1649855530000|2022-04-13 13:12:10|485.54|483.14|485.54|483.14|485.54|483.14|485.37|482.97|0
1649855540000|2022-04-13 13:12:20|485.37|482.97|485.37|482.97|485.37|482.97|485.21|482.81|0
1649855550000|2022-04-13 13:12:30|485.54|483.14|486.04|483.64|486.04|483.64|485.54|483.14|0
1649855560000|2022-04-13 13:12:40|485.87|483.47|485.7|483.3|485.87|483.47|485.7|483.3|0
1649855570000|2022-04-13 13:12:50|485.54|483.14|485.2|482.8|485.54|483.14|485.2|482.8|0
1649855580000|2022-04-13 13:13:00|485.29|482.89|485.2|482.8|485.29|482.89|485.2|482.8|0
1649855590000|2022-04-13 13:13:10|485.04|482.64|485.04|482.64|485.04|482.64|485.04|482.64|0
1649855600000|2022-04-13 13:13:20|485.2|482.8|485.2|482.8|485.2|482.8|485.13|482.73|0
1649855610000|2022-04-13 13:13:30|485.29|482.89|485.37|482.97|485.37|482.97|485.2|482.8|0
1649855620000|2022-04-13 13:13:40|485.2|482.8|484.87|482.47|485.2|482.8|484.87|482.47|0
1649855630000|2022-04-13 13:13:50|485.04|482.64|485.2|482.8|485.2|482.8|485.04|482.64|0
1649855640000|2022-04-13 13:14:00|485.04|482.64|485.04|482.64|485.04|482.64|484.96|482.56|0
1649855650000|2022-04-13 13:14:10|484.87|482.47|484.21|481.81|484.87|482.47|484.21|481.81|0
1649855660000|2022-04-13 13:14:20|484.04|481.64|484.04|481.64|484.21|481.81|484.04|481.64|0
1649855670000|2022-04-13 13:14:30|484.21|481.81|484.04|481.64|484.21|481.81|484.04|481.64|0
1649855680000|2022-04-13 13:14:40|483.88|481.48|483.88|481.48|484.04|481.64|483.88|481.48|0
1649855690000|2022-04-13 13:14:50|484.04|481.64|484.04|481.64|484.21|481.81|484.04|481.64|0
1649855700000|2022-04-13 13:15:00|483.88|481.48|483.88|481.48|484.04|481.64|483.88|481.48|0
1649855710000|2022-04-13 13:15:10|483.8|481.4|483.88|481.48|483.88|481.48|483.71|481.31|0
1649855720000|2022-04-13 13:15:20|483.71|481.31|483.88|481.48|483.88|481.48|483.71|481.31|0
1649855730000|2022-04-13 13:15:30|483.71|481.31|484.04|481.64|484.04|481.64|483.71|481.31|0
1649855740000|2022-04-13 13:15:40|484.21|481.81|484.21|481.81|484.21|481.81|484.04|481.64|0
1649855760000|2022-04-13 13:16:00|484.04|481.64|484.04|481.64|484.13|481.73|484.04|481.64|0
1649855770000|2022-04-13 13:16:10|484.13|481.73|484.21|481.81|484.21|481.81|484.04|481.64|0
1649855780000|2022-04-13 13:16:20|484.04|481.64|484.04|481.64|484.04|481.64|484.04|481.64|0
1649855790000|2022-04-13 13:16:30|483.88|481.48|483.88|481.48|483.88|481.48|483.88|481.48|0
1649855800000|2022-04-13 13:16:40|483.71|481.31|483.54|481.14|483.71|481.31|483.54|481.14|0
1649855810000|2022-04-13 13:16:50|483.71|481.31|483.54|481.14|483.71|481.31|483.54|481.14|0
1649855820000|2022-04-13 13:17:00|483.71|481.31|483.54|481.14|483.71|481.31|483.54|481.14|0
1649855830000|2022-04-13 13:17:10|483.71|481.31|483.54|481.14|483.71|481.31|483.54|481.14|0
1649855840000|2022-04-13 13:17:20|483.71|481.31|483.63|481.23|483.71|481.31|483.63|481.23|0
1649855850000|2022-04-13 13:17:30|483.71|481.31|483.87|481.47|484.04|481.64|483.71|481.31|0
1649855860000|2022-04-13 13:17:40|484.04|481.64|483.54|481.14|484.04|481.64|483.54|481.14|0
1649855870000|2022-04-13 13:17:50|482.88|480.48|483.21|480.81|483.21|480.81|482.88|480.48|0
1649855880000|2022-04-13 13:18:00|483.05|480.65|483.21|480.81|483.21|480.81|483.05|480.65|0
1649855890000|2022-04-13 13:18:10|482.88|480.48|482.88|480.48|482.88|480.48|482.88|480.48|0
1649855900000|2022-04-13 13:18:20|482.71|480.31|482.38|479.98|482.71|480.31|482.38|479.98|0
1649855910000|2022-04-13 13:18:30|482.71|480.31|482.22|479.82|482.71|480.31|482.22|479.82|0
1649855930000|2022-04-13 13:18:50|482.05|479.65|482.22|479.82|482.22|479.82|482.05|479.65|0
1649855940000|2022-04-13 13:19:00|482.38|479.98|482.05|479.65|482.38|479.98|482.05|479.65|0
1649855950000|2022-04-13 13:19:10|481.89|479.49|481.89|479.49|481.89|479.49|481.72|479.32|0
1649855960000|2022-04-13 13:19:20|481.72|479.32|481.39|478.99|481.72|479.32|481.39|478.99|0
1649855970000|2022-04-13 13:19:30|481.56|479.16|481.72|479.32|481.72|479.32|481.56|479.16|0
1649855980000|2022-04-13 13:19:40|481.89|479.49|481.89|479.49|481.89|479.49|481.72|479.32|0
1649855990000|2022-04-13 13:19:50|482.05|479.65|481.55|479.15|482.05|479.65|481.55|479.15|0
1649856010000|2022-04-13 13:20:10|481.39|478.99|481.55|479.15|481.55|479.15|481.39|478.99|0
1649856020000|2022-04-13 13:20:20|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1649856030000|2022-04-13 13:20:30|481.22|478.82|481.22|478.82|481.22|478.82|481.22|478.82|0
1649856040000|2022-04-13 13:20:40|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1649856050000|2022-04-13 13:20:50|481.22|478.82|480.73|478.33|481.22|478.82|480.73|478.33|0
1649856060000|2022-04-13 13:21:00|481.06|478.66|481.06|478.66|481.39|478.99|481.06|478.66|0
1649856070000|2022-04-13 13:21:10|480.73|478.33|480.4|478|480.73|478.33|480.4|478|0
1649856080000|2022-04-13 13:21:20|480.56|478.16|480.23|477.83|480.56|478.16|480.23|477.83|0
1649856090000|2022-04-13 13:21:30|480.4|478|480.48|478.08|480.48|478.08|480.4|478|0
1649856100000|2022-04-13 13:21:40|480.4|478|480.56|478.16|480.56|478.16|480.4|478|0
1649856110000|2022-04-13 13:21:50|480.4|478|480.56|478.16|480.56|478.16|480.4|478|0
1649856120000|2022-04-13 13:22:00|480.73|478.33|480.73|478.33|480.73|478.33|480.73|478.33|0
1649856130000|2022-04-13 13:22:10|480.56|478.16|480.89|478.49|480.89|478.49|480.56|478.16|0
1649856140000|2022-04-13 13:22:20|480.73|478.33|480.73|478.33|480.89|478.49|480.73|478.33|0
1649856150000|2022-04-13 13:22:30|480.56|478.16|480.56|478.16|480.73|478.33|480.56|478.16|0
1649856160000|2022-04-13 13:22:40|480.4|478|480.4|478|480.4|478|480.4|478|0
1649856170000|2022-04-13 13:22:50|480.07|477.67|479.74|477.34|480.07|477.67|479.74|477.34|0
1649856180000|2022-04-13 13:23:00|479.9|477.5|480.23|477.83|480.23|477.83|479.9|477.5|0
1649856190000|2022-04-13 13:23:10|480.4|478|480.56|478.16|480.56|478.16|480.4|478|0
1649856200000|2022-04-13 13:23:20|480.73|478.33|480.56|478.16|480.73|478.33|480.56|478.16|0
1649856210000|2022-04-13 13:23:30|480.23|477.83|480.23|477.83|480.4|478|480.23|477.83|0
1649856220000|2022-04-13 13:23:40|480.32|477.92|480.56|478.16|480.56|478.16|480.23|477.83|0
1649856230000|2022-04-13 13:23:50|480.73|478.33|480.73|478.33|480.73|478.33|480.73|478.33|0
1649856240000|2022-04-13 13:24:00|480.89|478.49|480.89|478.49|480.89|478.49|480.73|478.33|0
1649856250000|2022-04-13 13:24:10|481.22|478.82|480.89|478.49|481.22|478.82|480.89|478.49|0
1649856260000|2022-04-13 13:24:20|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1649856270000|2022-04-13 13:24:30|480.89|478.49|481.22|478.82|481.22|478.82|480.89|478.49|0
1649856280000|2022-04-13 13:24:40|481.06|478.66|481.39|478.99|481.39|478.99|481.06|478.66|0
1649856290000|2022-04-13 13:24:50|481.22|478.82|481.39|478.99|481.39|478.99|481.22|478.82|0
1649856300000|2022-04-13 13:25:00|481.55|479.15|481.72|479.32|481.72|479.32|481.55|479.15|0
1649856310000|2022-04-13 13:25:10|482.22|479.82|481.88|479.48|482.22|479.82|481.72|479.32|0
1649856320000|2022-04-13 13:25:20|482.05|479.65|481.55|479.15|482.05|479.65|481.55|479.15|0
1649856330000|2022-04-13 13:25:30|481.72|479.32|481.88|479.48|481.88|479.48|481.72|479.32|0
1649856340000|2022-04-13 13:25:40|482.05|479.65|482.05|479.65|482.05|479.65|482.05|479.65|0
1649856350000|2022-04-13 13:25:50|482.21|479.81|482.05|479.65|482.21|479.81|482.05|479.65|0
1649856360000|2022-04-13 13:26:00|481.88|479.48|481.88|479.48|481.97|479.57|481.88|479.48|0
1649856370000|2022-04-13 13:26:10|481.97|479.57|482.21|479.81|482.21|479.81|481.97|479.57|0
1649856380000|2022-04-13 13:26:20|482.38|479.98|482.55|480.15|482.55|480.15|482.38|479.98|0
1649856390000|2022-04-13 13:26:30|482.38|479.98|482.3|479.9|482.38|479.98|482.3|479.9|0
1649856400000|2022-04-13 13:26:40|482.38|479.98|482.55|480.15|482.63|480.23|482.38|479.98|0
1649856410000|2022-04-13 13:26:50|482.88|480.48|483.37|480.97|483.37|480.97|482.88|480.48|0
1649856420000|2022-04-13 13:27:00|483.54|481.14|483.54|481.14|483.54|481.14|483.54|481.14|0
1649856430000|2022-04-13 13:27:10|483.37|480.97|483.54|481.14|483.54|481.14|483.37|480.97|0
1649856440000|2022-04-13 13:27:20|483.87|481.47|483.87|481.47|484.04|481.64|483.87|481.47|0
1649856450000|2022-04-13 13:27:30|484.04|481.64|483.71|481.31|484.04|481.64|483.71|481.31|0
1649856460000|2022-04-13 13:27:40|483.96|481.56|484.2|481.8|484.2|481.8|483.87|481.47|0
1649856470000|2022-04-13 13:27:50|484.04|481.64|484.37|481.97|484.54|482.14|484.04|481.64|0
1649856480000|2022-04-13 13:28:00|484.2|481.8|484.04|481.64|484.2|481.8|484.04|481.64|0
1649856490000|2022-04-13 13:28:10|483.87|481.47|483.71|481.31|483.87|481.47|483.71|481.31|0
1649856500000|2022-04-13 13:28:20|484.04|481.64|484.04|481.64|484.2|481.8|483.87|481.47|0
1649856510000|2022-04-13 13:28:30|484.2|481.8|484.37|481.97|484.37|481.97|484.2|481.8|0
1649856520000|2022-04-13 13:28:40|484.2|481.8|484.04|481.64|484.2|481.8|484.04|481.64|0
1649856530000|2022-04-13 13:28:50|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1649856540000|2022-04-13 13:29:00|484.29|481.89|484.53|482.13|484.53|482.13|484.29|481.89|0
1649856550000|2022-04-13 13:29:10|484.37|481.97|484.37|481.97|484.53|482.13|484.37|481.97|0
1649856560000|2022-04-13 13:29:20|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1649856570000|2022-04-13 13:29:30|484.12|481.72|483.71|481.31|484.12|481.72|483.71|481.31|0
1649856580000|2022-04-13 13:29:40|484.37|481.97|484.37|481.97|484.37|481.97|484.2|481.8|0
1649856590000|2022-04-13 13:29:50|484.53|482.13|484.12|481.72|484.53|482.13|484.12|481.72|0
1649856600000|2022-04-13 13:30:00|484.04|481.64|482.71|480.31|484.04|481.64|482.71|480.31|0
1649856610000|2022-04-13 13:30:10|482.54|480.14|483.37|480.97|483.37|480.97|482.54|480.14|0
1649856620000|2022-04-13 13:30:20|483.04|480.64|482.71|480.31|483.04|480.64|482.54|480.14|0
1649856630000|2022-04-13 13:30:30|482.38|479.98|482.21|479.81|482.38|479.98|482.05|479.65|0
1649856640000|2022-04-13 13:30:40|482.05|479.65|482.21|479.81|482.21|479.81|481.88|479.48|0
1649856650000|2022-04-13 13:30:50|482.38|479.98|483.04|480.64|483.04|480.64|482.38|479.98|0
1649856660000|2022-04-13 13:31:00|484.37|481.97|484.53|482.13|484.53|482.13|483.7|481.3|0
1649856670000|2022-04-13 13:31:10|484.79|482.39|484.7|482.3|485.03|482.63|484.7|482.3|0
1649856680000|2022-04-13 13:31:20|483.21|480.81|482.21|479.81|483.21|480.81|482.21|479.81|0
1649856690000|2022-04-13 13:31:30|481.88|479.48|481.72|479.32|481.88|479.48|481.72|479.32|0
1649856700000|2022-04-13 13:31:40|481.88|479.48|481.88|479.48|481.88|479.48|481.72|479.32|0
1649856710000|2022-04-13 13:31:50|481.22|478.82|482.21|479.81|482.21|479.81|481.22|478.82|0
1649856720000|2022-04-13 13:32:00|481.55|479.15|480.72|478.32|481.55|479.15|480.72|478.32|0
1649856730000|2022-04-13 13:32:10|480.23|477.83|481.72|479.32|481.72|479.32|480.06|477.66|0
1649856740000|2022-04-13 13:32:20|482.21|479.81|481.72|479.32|482.88|480.48|481.72|479.32|0
1649856750000|2022-04-13 13:32:30|482.05|479.65|480.89|478.49|482.05|479.65|480.89|478.49|0
1649856760000|2022-04-13 13:32:40|480.56|478.16|479.57|477.17|480.56|478.16|479.4|477|0
1649856770000|2022-04-13 13:32:50|479.73|477.33|478.83|476.43|479.73|477.33|478.83|476.43|0
1649856780000|2022-04-13 13:33:00|478.58|476.18|479.16|476.76|479.16|476.76|478.41|476.01|0
1649856790000|2022-04-13 13:33:10|479.57|477.17|479.24|476.84|479.73|477.33|479.07|476.67|0
1649856800000|2022-04-13 13:33:20|480.23|477.83|481.05|478.65|481.05|478.65|480.23|477.83|0
1649856810000|2022-04-13 13:33:30|480.56|478.16|480.06|477.66|480.56|478.16|480.06|477.66|0
1649856820000|2022-04-13 13:33:40|479.73|477.33|480.23|477.83|480.23|477.83|479.4|477|0
1649856830000|2022-04-13 13:33:50|480.39|477.99|480.39|477.99|480.39|477.99|480.23|477.83|0
1649856840000|2022-04-13 13:34:00|479.73|477.33|479.4|477|480.39|477.99|479.4|477|0
1649856850000|2022-04-13 13:34:10|478.58|476.18|477.92|475.52|478.58|476.18|477.92|475.52|0
1649856860000|2022-04-13 13:34:20|478.08|475.68|478.91|476.51|478.91|476.51|478.08|475.68|0
1649856870000|2022-04-13 13:34:30|478.25|475.85|478.74|476.34|478.74|476.34|477.92|475.52|0
1649856880000|2022-04-13 13:34:40|478.58|476.18|477.42|475.02|478.58|476.18|477.42|475.02|0
1649856890000|2022-04-13 13:34:50|477.26|474.86|477.1|474.7|477.59|475.19|477.1|474.7|0
1649856900000|2022-04-13 13:35:00|476.77|474.37|476.6|474.2|476.77|474.37|475.45|473.05|0
1649856910000|2022-04-13 13:35:10|476.77|474.37|475.62|473.22|476.77|474.37|475.62|473.22|0
1649856920000|2022-04-13 13:35:20|475.94|473.54|476.93|474.53|476.93|474.53|475.94|473.54|0
1649856930000|2022-04-13 13:35:30|476.44|474.04|477.26|474.86|477.26|474.86|476.11|473.71|0
1649856940000|2022-04-13 13:35:40|477.42|475.02|477.1|474.7|477.42|475.02|476.77|474.37|0
1649856950000|2022-04-13 13:35:50|476.77|474.37|476.11|473.71|476.77|474.37|475.7|473.3|0
1649856960000|2022-04-13 13:36:00|475.94|473.54|474.63|472.23|475.94|473.54|474.63|472.23|0
1649856970000|2022-04-13 13:36:10|474.47|472.07|475.29|472.89|475.29|472.89|474.47|472.07|0
1649856980000|2022-04-13 13:36:20|475.45|473.05|476.27|473.87|476.27|473.87|475.45|473.05|0
1649856990000|2022-04-13 13:36:30|475.94|473.54|475.94|473.54|476.11|473.71|475.62|473.22|0
1649857000000|2022-04-13 13:36:40|476.03|473.63|476.11|473.71|476.11|473.71|475.94|473.54|0
1649857010000|2022-04-13 13:36:50|475.29|472.89|475.29|472.89|475.29|472.89|475.12|472.72|0
1649857020000|2022-04-13 13:37:00|474.96|472.56|474.8|472.4|474.96|472.56|474.47|472.07|0
1649857030000|2022-04-13 13:37:10|474.63|472.23|474.96|472.56|475.29|472.89|474.63|472.23|0
1649857040000|2022-04-13 13:37:20|474.8|472.4|475.78|473.38|475.78|473.38|474.8|472.4|0
1649857050000|2022-04-13 13:37:30|475.62|473.22|475.78|473.38|475.78|473.38|475.45|473.05|0
1649857060000|2022-04-13 13:37:40|475.94|473.54|476.11|473.71|476.11|473.71|475.94|473.54|0
1649857070000|2022-04-13 13:37:50|475.94|473.54|476.27|473.87|476.44|474.04|475.94|473.54|0
1649857080000|2022-04-13 13:38:00|476.6|474.2|476.11|473.71|476.6|474.2|476.11|473.71|0
1649857090000|2022-04-13 13:38:10|477.95|475.55|475.27|472.87|477.95|475.55|475.27|472.87|0
1649857100000|2022-04-13 13:38:20|474.94|472.54|474.94|472.54|474.94|472.54|474.29|471.89|0
1649857110000|2022-04-13 13:38:30|474.78|472.38|476.26|473.86|476.26|473.86|474.61|472.21|0
1649857120000|2022-04-13 13:38:40|476.42|474.02|476.42|474.02|476.42|474.02|476.26|473.86|0
1649857130000|2022-04-13 13:38:50|476.26|473.86|475.93|473.53|476.42|474.02|475.93|473.53|0
1649857140000|2022-04-13 13:39:00|475.76|473.36|475.6|473.2|475.76|473.36|475.44|473.04|0
1649857150000|2022-04-13 13:39:10|475.11|472.71|474.45|472.05|475.11|472.71|474.12|471.72|0
1649857160000|2022-04-13 13:39:20|474.61|472.21|475.11|472.71|475.27|472.87|474.61|472.21|0
1649857170000|2022-04-13 13:39:30|475.27|472.87|475.6|473.2|475.69|473.29|475.27|472.87|0
1649857180000|2022-04-13 13:39:40|476.75|474.35|476.42|474.02|476.75|474.35|475.93|473.53|0
1649857190000|2022-04-13 13:39:50|476.26|473.86|475.93|473.53|476.42|474.02|475.93|473.53|0
1649857200000|2022-04-13 13:40:00|475.11|472.71|475.93|473.53|475.93|473.53|474.94|472.54|0
1649857210000|2022-04-13 13:40:10|475.6|473.2|475.93|473.53|475.93|473.53|475.52|473.12|0
1649857220000|2022-04-13 13:40:20|476.26|473.86|474.78|472.38|476.26|473.86|474.78|472.38|0
1649857230000|2022-04-13 13:40:30|475.11|472.71|474.45|472.05|475.11|472.71|474.29|471.89|0
1649857240000|2022-04-13 13:40:40|474.29|471.89|474.78|472.38|474.78|472.38|474.29|471.89|0
1649857250000|2022-04-13 13:40:50|473.79|471.39|473.96|471.56|474.45|472.05|473.79|471.39|0
1649857260000|2022-04-13 13:41:00|474.29|471.89|473.96|471.56|474.29|471.89|473.88|471.48|0
1649857270000|2022-04-13 13:41:10|474.29|471.89|474.29|471.89|474.78|472.38|474.29|471.89|0
1649857280000|2022-04-13 13:41:20|473.96|471.56|471.99|469.59|473.96|471.56|471.99|469.59|0
1649857290000|2022-04-13 13:41:30|471.83|469.43|472.32|469.92|472.32|469.92|471.83|469.43|0
1649857300000|2022-04-13 13:41:40|471.99|469.59|471.75|469.35|471.99|469.59|471.75|469.35|0
1649857310000|2022-04-13 13:41:50|471.83|469.43|471.5|469.1|471.83|469.43|471.5|469.1|0
1649857320000|2022-04-13 13:42:00|471.17|468.77|471.66|469.26|471.66|469.26|470.28|467.88|0
1649857330000|2022-04-13 13:42:10|471.26|468.86|470.68|468.28|471.26|468.86|470.36|467.96|0
1649857340000|2022-04-13 13:42:20|470.52|468.12|470.52|468.12|470.52|468.12|470.52|468.12|0
1649857350000|2022-04-13 13:42:30|470.85|468.45|470.52|468.12|470.85|468.45|470.28|467.88|0
1649857360000|2022-04-13 13:42:40|470.6|468.2|471.66|469.26|471.66|469.26|470.6|468.2|0
1649857370000|2022-04-13 13:42:50|472.15|469.75|472.15|469.75|472.48|470.08|472.15|469.75|0
1649857380000|2022-04-13 13:43:00|472.65|470.25|473.14|470.74|473.14|470.74|472.65|470.25|0
1649857390000|2022-04-13 13:43:10|472.81|470.41|473.46|471.06|473.46|471.06|472.81|470.41|0
1649857400000|2022-04-13 13:43:20|473.3|470.9|472.48|470.08|473.3|470.9|472.48|470.08|0
1649857410000|2022-04-13 13:43:30|472.81|470.41|472.65|470.25|473.06|470.66|472.65|470.25|0
1649857420000|2022-04-13 13:43:40|472.97|470.57|472.73|470.33|472.97|470.57|472.65|470.25|0
1649857430000|2022-04-13 13:43:50|473.14|470.74|472.97|470.57|473.14|470.74|472.97|470.57|0
1649857440000|2022-04-13 13:44:00|472.32|469.92|472.32|469.92|472.65|470.25|472.32|469.92|0
1649857450000|2022-04-13 13:44:10|472.48|470.08|472.15|469.75|472.48|470.08|472.15|469.75|0
1649857460000|2022-04-13 13:44:20|472.32|469.92|471.99|469.59|472.48|470.08|471.99|469.59|0
1649857470000|2022-04-13 13:44:30|472.64|470.24|471.99|469.59|472.64|470.24|471.99|469.59|0
1649857480000|2022-04-13 13:44:40|471.83|469.43|471.83|469.43|471.83|469.43|471.66|469.26|0
1649857490000|2022-04-13 13:44:50|472.15|469.75|471.99|469.59|472.15|469.75|471.83|469.43|0
1649857500000|2022-04-13 13:45:00|471.5|469.1|471.99|469.59|471.99|469.59|471.5|469.1|0
1649857510000|2022-04-13 13:45:10|472.64|470.24|472.97|470.57|472.97|470.57|472.64|470.24|0
1649857520000|2022-04-13 13:45:20|472.48|470.08|472.81|470.41|472.97|470.57|472.32|469.92|0
1649857530000|2022-04-13 13:45:30|472.48|470.08|472.15|469.75|472.48|470.08|471.99|469.59|0
1649857540000|2022-04-13 13:45:40|472.48|470.08|472.64|470.24|472.64|470.24|472.32|469.92|0
1649857550000|2022-04-13 13:45:50|472.48|470.08|471.83|469.43|472.81|470.41|471.83|469.43|0
1649857560000|2022-04-13 13:46:00|472.15|469.75|471.66|469.26|472.15|469.75|471.66|469.26|0
1649857570000|2022-04-13 13:46:10|471.5|469.1|471.5|469.1|471.5|469.1|471.34|468.94|0
1649857580000|2022-04-13 13:46:20|470.68|468.28|470.77|468.37|470.77|468.37|470.52|468.12|0
1649857590000|2022-04-13 13:46:30|470.68|468.28|470.77|468.37|471.09|468.69|470.68|468.28|0
1649857600000|2022-04-13 13:46:40|471.17|468.77|471.01|468.61|471.34|468.94|471.01|468.61|0
1649857610000|2022-04-13 13:46:50|470.84|468.44|471.33|468.93|471.33|468.93|470.84|468.44|0
1649857620000|2022-04-13 13:47:00|471.01|468.61|472.24|469.84|472.24|469.84|471.01|468.61|0
1649857630000|2022-04-13 13:47:10|471.66|469.26|471.33|468.93|471.66|469.26|471.33|468.93|0
1649857640000|2022-04-13 13:47:20|470.84|468.44|471.17|468.77|471.33|468.93|470.84|468.44|0
1649857650000|2022-04-13 13:47:30|471.33|468.93|470.68|468.28|471.5|469.1|470.68|468.28|0
1649857660000|2022-04-13 13:47:40|470.52|468.12|469.54|467.14|470.52|468.12|469.54|467.14|0
1649857670000|2022-04-13 13:47:50|469.38|466.98|469.54|467.14|469.54|467.14|469.21|466.81|0
1649857680000|2022-04-13 13:48:00|469.13|466.73|469.21|466.81|469.21|466.81|468.89|466.49|0
1649857690000|2022-04-13 13:48:10|469.37|466.97|470.84|468.44|470.84|468.44|469.37|466.97|0
1649857700000|2022-04-13 13:48:20|470.77|468.37|470.84|468.44|471.01|468.61|470.68|468.28|0
1649857710000|2022-04-13 13:48:30|470.52|468.12|470.68|468.28|470.68|468.28|470.52|468.12|0
1649857720000|2022-04-13 13:48:40|470.84|468.44|470.52|468.12|470.84|468.44|470.52|468.12|0
1649857730000|2022-04-13 13:48:50|470.84|468.44|470.19|467.79|470.84|468.44|470.19|467.79|0
1649857740000|2022-04-13 13:49:00|470.03|467.63|470.03|467.63|470.03|467.63|469.86|467.46|0
1649857750000|2022-04-13 13:49:10|469.86|467.46|469.86|467.46|470.19|467.79|469.86|467.46|0
1649857760000|2022-04-13 13:49:20|470.03|467.63|469.86|467.46|470.19|467.79|469.86|467.46|0
1649857770000|2022-04-13 13:49:30|470.03|467.63|469.86|467.46|470.19|467.79|469.86|467.46|0
1649857780000|2022-04-13 13:49:40|470.03|467.63|469.86|467.46|470.19|467.79|469.86|467.46|0
1649857790000|2022-04-13 13:49:50|469.7|467.3|469.86|467.46|469.86|467.46|469.7|467.3|0
1649857800000|2022-04-13 13:50:00|469.7|467.3|469.7|467.3|469.7|467.3|469.7|467.3|0
1649857810000|2022-04-13 13:50:10|470.03|467.63|470.19|467.79|470.52|468.12|470.03|467.63|0
1649857820000|2022-04-13 13:50:20|470.03|467.63|470.03|467.63|470.03|467.63|470.03|467.63|0
1649857830000|2022-04-13 13:50:30|470.19|467.79|469.7|467.3|470.19|467.79|469.7|467.3|0
1649857840000|2022-04-13 13:50:40|469.86|467.46|469.7|467.3|469.86|467.46|469.7|467.3|0
1649857850000|2022-04-13 13:50:50|469.86|467.46|469.86|467.46|469.86|467.46|469.86|467.46|0
1649857860000|2022-04-13 13:51:00|469.7|467.3|470.03|467.63|470.03|467.63|469.7|467.3|0
1649857870000|2022-04-13 13:51:10|470.52|468.12|470.52|468.12|470.52|468.12|470.19|467.79|0
1649857880000|2022-04-13 13:51:20|470.35|467.95|471.01|468.61|471.01|468.61|470.35|467.95|0
1649857890000|2022-04-13 13:51:30|471.17|468.77|471.5|469.1|471.82|469.42|471.17|468.77|0
1649857900000|2022-04-13 13:51:40|471.66|469.26|470.84|468.44|471.66|469.26|470.68|468.28|0
1649857910000|2022-04-13 13:51:50|471.09|468.69|470.76|468.36|471.17|468.77|470.76|468.36|0
1649857920000|2022-04-13 13:52:00|470.68|468.28|471.25|468.85|471.25|468.85|470.68|468.28|0
1649857930000|2022-04-13 13:52:10|471.17|468.77|471.01|468.61|471.17|468.77|471.01|468.61|0
1649857940000|2022-04-13 13:52:20|471.33|468.93|471.25|468.85|471.33|468.93|471.25|468.85|0
1649857950000|2022-04-13 13:52:30|471.17|468.77|470.84|468.44|471.17|468.77|470.68|468.28|0
1649857960000|2022-04-13 13:52:40|471.01|468.61|470.35|467.95|471.01|468.61|470.35|467.95|0
1649857970000|2022-04-13 13:52:50|470.52|468.12|470.11|467.71|470.52|468.12|470.11|467.71|0
1649857980000|2022-04-13 13:53:00|469.7|467.3|470.03|467.63|470.03|467.63|469.7|467.3|0
1649857990000|2022-04-13 13:53:10|469.37|466.97|471.17|468.77|471.17|468.77|469.37|466.97|0
1649858000000|2022-04-13 13:53:20|470.68|468.28|469.86|467.46|470.68|468.28|469.86|467.46|0
1649858010000|2022-04-13 13:53:30|470.03|467.63|469.86|467.46|470.03|467.63|469.7|467.3|0
1649858020000|2022-04-13 13:53:40|470.03|467.63|470.27|467.87|470.76|468.36|470.03|467.63|0
1649858030000|2022-04-13 13:53:50|470.35|467.95|470.35|467.95|470.35|467.95|470.19|467.79|0
1649858040000|2022-04-13 13:54:00|470.52|468.12|470.35|467.95|470.52|468.12|470.35|467.95|0
1649858050000|2022-04-13 13:54:10|470.52|468.12|471.33|468.93|471.33|468.93|470.52|468.12|0
1649858060000|2022-04-13 13:54:20|471.25|468.85|470.93|468.53|471.25|468.85|470.84|468.44|0
1649858070000|2022-04-13 13:54:30|471.33|468.93|471.01|468.61|471.33|468.93|471.01|468.61|0
1649858080000|2022-04-13 13:54:40|471.17|468.77|471.5|469.1|471.5|469.1|471.17|468.77|0
1649858090000|2022-04-13 13:54:50|471.33|468.93|470.68|468.28|471.66|469.26|470.68|468.28|0
1649858100000|2022-04-13 13:55:00|470.35|467.95|470.68|468.28|470.68|468.28|470.19|467.79|0
1649858110000|2022-04-13 13:55:10|470.84|468.44|471.01|468.61|471.01|468.61|470.51|468.11|0
1649858120000|2022-04-13 13:55:20|470.68|468.28|471.17|468.77|471.17|468.77|470.51|468.11|0
1649858130000|2022-04-13 13:55:30|471.01|468.61|471.17|468.77|471.17|468.77|470.84|468.44|0
1649858140000|2022-04-13 13:55:40|471.33|468.93|471.99|469.59|471.99|469.59|471.33|468.93|0
1649858150000|2022-04-13 13:55:50|472.15|469.75|472.48|470.08|472.48|470.08|472.15|469.75|0
1649858160000|2022-04-13 13:56:00|472.64|470.24|473.95|471.55|473.95|471.55|472.64|470.24|0
1649858170000|2022-04-13 13:56:10|474.12|471.72|476.42|474.02|476.42|474.02|473.79|471.39|0
1649858180000|2022-04-13 13:56:20|476.58|474.18|476.42|474.02|476.58|474.18|476.42|474.02|0
1649858190000|2022-04-13 13:56:30|476.75|474.35|475.59|473.19|476.75|474.35|475.59|473.19|0
1649858200000|2022-04-13 13:56:40|475.43|473.03|474.94|472.54|475.43|473.03|474.94|472.54|0
1649858210000|2022-04-13 13:56:50|474.77|472.37|475.27|472.87|475.43|473.03|474.77|472.37|0
1649858220000|2022-04-13 13:57:00|474.94|472.54|473.95|471.55|474.94|472.54|473.95|471.55|0
1649858230000|2022-04-13 13:57:10|474.12|471.72|474.28|471.88|474.44|472.04|474.12|471.72|0
1649858240000|2022-04-13 13:57:20|474.12|471.72|474.28|471.88|474.28|471.88|474.04|471.64|0
1649858250000|2022-04-13 13:57:30|474.04|471.64|474.12|471.72|474.12|471.72|474.04|471.64|0
1649858260000|2022-04-13 13:57:40|474.44|472.04|473.95|471.55|474.44|472.04|473.95|471.55|0
1649858270000|2022-04-13 13:57:50|473.79|471.39|473.62|471.22|473.79|471.39|473.62|471.22|0
1649858280000|2022-04-13 13:58:00|473.3|470.9|472.73|470.33|473.54|471.14|472.73|470.33|0
1649858290000|2022-04-13 13:58:10|472.8|470.4|473.13|470.73|473.13|470.73|472.64|470.24|0
1649858300000|2022-04-13 13:58:20|473.46|471.06|473.62|471.22|473.79|471.39|473.46|471.06|0
1649858310000|2022-04-13 13:58:30|473.54|471.14|473.05|470.65|473.54|471.14|473.05|470.65|0
1649858320000|2022-04-13 13:58:40|473.13|470.73|472.97|470.57|473.13|470.73|472.8|470.4|0
1649858330000|2022-04-13 13:58:50|473.13|470.73|473.71|471.31|473.71|471.31|473.13|470.73|0
1649858340000|2022-04-13 13:59:00|473.79|471.39|474.28|471.88|474.28|471.88|473.79|471.39|0
1649858350000|2022-04-13 13:59:10|474.44|472.04|476.75|474.35|477.07|474.67|474.44|472.04|0
1649858360000|2022-04-13 13:59:20|476.42|474.02|476.42|474.02|476.75|474.35|476.42|474.02|0
1649858370000|2022-04-13 13:59:30|476.58|474.18|477.07|474.67|477.07|474.67|476.58|474.18|0
1649858380000|2022-04-13 13:59:40|476.58|474.18|476.58|474.18|476.91|474.51|476.58|474.18|0
1649858390000|2022-04-13 13:59:50|476.75|474.35|476.74|474.34|477.07|474.67|476.74|474.34|0
1649858400000|2022-04-13 14:00:00|476.91|474.51|476.58|474.18|476.91|474.51|476.42|474.02|0
1649858410000|2022-04-13 14:00:10|476.67|474.27|477.73|475.33|478.06|475.66|476.67|474.27|0
1649858420000|2022-04-13 14:00:20|477.9|475.5|477.65|475.25|478.06|475.66|477.65|475.25|0
1649858430000|2022-04-13 14:00:30|477.73|475.33|478.56|476.16|478.56|476.16|477.73|475.33|0
1649858440000|2022-04-13 14:00:40|478.89|476.49|478.06|475.66|478.89|476.49|478.06|475.66|0
1649858450000|2022-04-13 14:00:50|478.39|475.99|478.56|476.16|478.56|476.16|478.39|475.99|0
1649858460000|2022-04-13 14:01:00|478.06|475.66|478.23|475.83|478.89|476.49|478.06|475.66|0
1649858470000|2022-04-13 14:01:10|477.9|475.5|478.39|475.99|478.39|475.99|477.9|475.5|0
1649858480000|2022-04-13 14:01:20|478.89|476.49|478.72|476.32|478.89|476.49|478.72|476.32|0
1649858490000|2022-04-13 14:01:30|478.97|476.57|479.71|477.31|479.71|477.31|478.97|476.57|0
1649858500000|2022-04-13 14:01:40|479.38|476.98|479.71|477.31|479.71|477.31|479.38|476.98|0
1649858510000|2022-04-13 14:01:50|479.88|477.48|479.71|477.31|479.88|477.48|479.38|476.98|0
1649858520000|2022-04-13 14:02:00|478.89|476.49|479.05|476.65|479.05|476.65|478.89|476.49|0
1649858530000|2022-04-13 14:02:10|479.38|476.98|479.38|476.98|479.55|477.15|479.22|476.82|0
1649858540000|2022-04-13 14:02:20|479.05|476.65|479.38|476.98|479.55|477.15|479.05|476.65|0
1649858550000|2022-04-13 14:02:30|479.3|476.9|478.56|476.16|479.3|476.9|478.56|476.16|0
1649858560000|2022-04-13 14:02:40|478.72|476.32|478.39|475.99|478.89|476.49|478.39|475.99|0
1649858570000|2022-04-13 14:02:50|478.81|476.41|478.56|476.16|478.81|476.41|478.56|476.16|0
1649858580000|2022-04-13 14:03:00|478.06|475.66|478.06|475.66|478.23|475.83|478.06|475.66|0
1649858590000|2022-04-13 14:03:10|478.56|476.16|478.89|476.49|478.89|476.49|478.56|476.16|0
1649858600000|2022-04-13 14:03:20|478.56|476.16|478.23|475.83|478.64|476.24|478.23|475.83|0
1649858610000|2022-04-13 14:03:30|478.39|475.99|478.56|476.16|478.56|476.16|478.39|475.99|0
1649858620000|2022-04-13 14:03:40|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1649858630000|2022-04-13 14:03:50|479.55|477.15|479.22|476.82|479.55|477.15|478.72|476.32|0
1649858640000|2022-04-13 14:04:00|478.72|476.32|478.23|475.83|478.72|476.32|478.23|475.83|0
1649858650000|2022-04-13 14:04:10|477.57|475.17|478.06|475.66|478.06|475.66|477.57|475.17|0
1649858660000|2022-04-13 14:04:20|477.98|475.58|478.39|475.99|478.56|476.16|477.98|475.58|0
1649858670000|2022-04-13 14:04:30|478.06|475.66|477.73|475.33|478.06|475.66|477.73|475.33|0
1649858680000|2022-04-13 14:04:40|477.57|475.17|477.4|475|477.57|475.17|477.24|474.84|0
1649858690000|2022-04-13 14:04:50|477.57|475.17|477.07|474.67|477.57|475.17|476.99|474.59|0
1649858700000|2022-04-13 14:05:00|476.91|474.51|476.58|474.18|476.91|474.51|476.58|474.18|0
1649858710000|2022-04-13 14:05:10|476.25|473.85|475.1|472.7|476.25|473.85|475.1|472.7|0
1649858720000|2022-04-13 14:05:20|475.26|472.86|474.28|471.88|475.26|472.86|474.28|471.88|0
1649858730000|2022-04-13 14:05:30|474.69|472.29|475.1|472.7|475.1|472.7|474.69|472.29|0
1649858740000|2022-04-13 14:05:40|475.02|472.62|474.61|472.21|475.02|472.62|474.61|472.21|0
1649858750000|2022-04-13 14:05:50|474.44|472.04|474.61|472.21|474.61|472.21|474.28|471.88|0
1649858760000|2022-04-13 14:06:00|474.44|472.04|474.44|472.04|474.44|472.04|474.11|471.71|0
1649858770000|2022-04-13 14:06:10|474.77|472.37|474.93|472.53|475.1|472.7|474.77|472.37|0
1649858780000|2022-04-13 14:06:20|474.85|472.45|475.1|472.7|475.1|472.7|474.85|472.45|0
1649858790000|2022-04-13 14:06:30|475.18|472.78|474.44|472.04|475.18|472.78|474.44|472.04|0
1649858800000|2022-04-13 14:06:40|474.28|471.88|474.44|472.04|474.44|472.04|474.28|471.88|0
1649858810000|2022-04-13 14:06:50|474.77|472.37|474.53|472.13|474.77|472.37|474.53|472.13|0
1649858820000|2022-04-13 14:07:00|474.77|472.37|475.18|472.78|475.18|472.78|474.77|472.37|0
1649858830000|2022-04-13 14:07:10|475.26|472.86|476.74|474.34|476.91|474.51|475.26|472.86|0
1649858840000|2022-04-13 14:07:20|476.91|474.51|476.41|474.01|476.91|474.51|476.41|474.01|0
1649858850000|2022-04-13 14:07:30|476.25|473.85|476.08|473.68|476.33|473.93|476.08|473.68|0
1649858860000|2022-04-13 14:07:40|476.25|473.85|476.01|473.61|476.41|474.01|475.76|473.36|0
1649858870000|2022-04-13 14:07:50|476.58|474.18|476.41|474.01|476.58|474.18|476.25|473.85|0
1649858880000|2022-04-13 14:08:00|476|473.6|476.08|473.68|476.08|473.68|475.75|473.35|0
1649858890000|2022-04-13 14:08:10|476.25|473.85|475.92|473.52|476.41|474.01|475.92|473.52|0
1649858900000|2022-04-13 14:08:20|476.41|474.01|476.58|474.18|476.58|474.18|476.41|474.01|0
1649858910000|2022-04-13 14:08:30|476.41|474.01|476.25|473.85|476.5|474.1|476.25|473.85|0
1649858920000|2022-04-13 14:08:40|476.74|474.34|477.24|474.84|477.24|474.84|476.74|474.34|0
1649858930000|2022-04-13 14:08:50|477.98|475.58|478.56|476.16|478.97|476.57|477.98|475.58|0
1649858940000|2022-04-13 14:09:00|480.37|477.97|480.54|478.14|480.54|478.14|480.04|477.64|0
1649858950000|2022-04-13 14:09:10|480.13|477.73|480.21|477.81|480.21|477.81|480.13|477.73|0
1649858960000|2022-04-13 14:09:20|480.54|478.14|479.55|477.15|480.54|478.14|479.55|477.15|0
1649858970000|2022-04-13 14:09:30|479.71|477.31|479.8|477.4|479.8|477.4|479.55|477.15|0
1649858980000|2022-04-13 14:09:40|480.13|477.73|479.88|477.48|480.37|477.97|479.88|477.48|0
1649858990000|2022-04-13 14:09:50|479.71|477.31|480.54|478.14|480.54|478.14|479.71|477.31|0
1649859000000|2022-04-13 14:10:00|480.37|477.97|481.2|478.8|481.2|478.8|480.37|477.97|0
1649859010000|2022-04-13 14:10:10|481.7|479.3|481.03|478.63|481.7|479.3|481.03|478.63|0
1649859020000|2022-04-13 14:10:20|481.36|478.96|481.53|479.13|481.53|479.13|481.03|478.63|0
1649859030000|2022-04-13 14:10:30|481.36|478.96|480.87|478.47|481.36|478.96|480.7|478.3|0
1649859040000|2022-04-13 14:10:40|480.37|477.97|480.21|477.81|480.37|477.97|480.13|477.73|0
1649859050000|2022-04-13 14:10:50|480.37|477.97|480.37|477.97|480.37|477.97|480.37|477.97|0
1649859060000|2022-04-13 14:11:00|480.21|477.81|480.7|478.3|480.7|478.3|480.21|477.81|0
1649859070000|2022-04-13 14:11:10|480.54|478.14|480.37|477.97|480.7|478.3|480.37|477.97|0
1649859080000|2022-04-13 14:11:20|480.04|477.64|479.54|477.14|480.13|477.73|479.54|477.14|0
1649859090000|2022-04-13 14:11:30|479.8|477.4|480.04|477.64|480.04|477.64|479.8|477.4|0
1649859100000|2022-04-13 14:11:40|480.21|477.81|480.04|477.64|480.21|477.81|479.88|477.48|0
1649859110000|2022-04-13 14:11:50|479.88|477.48|479.8|477.4|479.88|477.48|479.71|477.31|0
1649859120000|2022-04-13 14:12:00|479.05|476.65|478.97|476.57|479.05|476.65|478.88|476.48|0
1649859130000|2022-04-13 14:12:10|479.47|477.07|478.64|476.24|479.54|477.14|478.64|476.24|0
1649859140000|2022-04-13 14:12:20|478.31|475.91|478.22|475.82|478.31|475.91|478.06|475.66|0
1649859150000|2022-04-13 14:12:30|478.39|475.99|478.55|476.15|478.55|476.15|478.22|475.82|0
1649859160000|2022-04-13 14:12:40|478.72|476.32|478.97|476.57|478.97|476.57|478.72|476.32|0
1649859170000|2022-04-13 14:12:50|478.72|476.32|478.88|476.48|478.88|476.48|478.55|476.15|0
1649859180000|2022-04-13 14:13:00|478.39|475.99|478.55|476.15|478.55|476.15|478.39|475.99|0
1649859190000|2022-04-13 14:13:10|479.05|476.65|478.55|476.15|479.05|476.65|478.55|476.15|0
1649859200000|2022-04-13 14:13:20|478.8|476.4|478.88|476.48|479.05|476.65|478.8|476.4|0
1649859210000|2022-04-13 14:13:30|478.39|475.99|478.47|476.07|478.55|476.15|478.39|475.99|0
1649859220000|2022-04-13 14:13:40|478.55|476.15|478.88|476.48|478.88|476.48|478.55|476.15|0
1649859230000|2022-04-13 14:13:50|479.05|476.65|478.97|476.57|479.05|476.65|478.72|476.32|0
1649859240000|2022-04-13 14:14:00|479.21|476.81|479.21|476.81|479.38|476.98|479.21|476.81|0
1649859250000|2022-04-13 14:14:10|479.38|476.98|479.54|477.14|479.87|477.47|479.38|476.98|0
1649859260000|2022-04-13 14:14:20|479.38|476.98|478.88|476.48|479.38|476.98|478.88|476.48|0
1649859270000|2022-04-13 14:14:30|478.72|476.32|478.88|476.48|478.88|476.48|478.72|476.32|0
1649859280000|2022-04-13 14:14:40|479.21|476.81|478.88|476.48|479.21|476.81|478.88|476.48|0
1649859290000|2022-04-13 14:14:50|479.21|476.81|479.38|476.98|479.54|477.14|479.21|476.81|0
1649859300000|2022-04-13 14:15:00|478.88|476.48|478.06|475.66|478.88|476.48|478.06|475.66|0
1649859310000|2022-04-13 14:15:10|478.22|475.82|477.4|475|478.22|475.82|477.23|474.83|0
1649859320000|2022-04-13 14:15:20|478.06|475.66|477.56|475.16|478.06|475.66|477.56|475.16|0
1649859330000|2022-04-13 14:15:30|477.73|475.33|477.4|475|477.73|475.33|477.23|474.83|0
1649859340000|2022-04-13 14:15:40|476.41|474.01|475.59|473.19|476.41|474.01|475.26|472.86|0
1649859350000|2022-04-13 14:15:50|475.42|473.02|474.77|472.37|475.42|473.02|474.77|472.37|0
1649859360000|2022-04-13 14:16:00|474.6|472.2|473.45|471.05|474.6|472.2|473.13|470.73|0
1649859370000|2022-04-13 14:16:10|472.96|470.56|473.45|471.05|473.45|471.05|472.63|470.23|0
1649859380000|2022-04-13 14:16:20|473.78|471.38|472.8|470.4|473.95|471.55|472.8|470.4|0
1649859390000|2022-04-13 14:16:30|472.96|470.56|473.45|471.05|473.45|471.05|472.96|470.56|0
1649859400000|2022-04-13 14:16:40|474.77|472.37|474.6|472.2|474.93|472.53|474.6|472.2|0
1649859410000|2022-04-13 14:16:50|474.52|472.12|473.95|471.55|474.52|472.12|473.95|471.55|0
1649859420000|2022-04-13 14:17:00|473.62|471.22|474.27|471.87|474.27|471.87|473.45|471.05|0
1649859430000|2022-04-13 14:17:10|474.44|472.04|474.44|472.04|474.6|472.2|474.44|472.04|0
1649859440000|2022-04-13 14:17:20|473.94|471.54|474.11|471.71|474.27|471.87|473.94|471.54|0
1649859450000|2022-04-13 14:17:30|474.85|472.45|474.6|472.2|474.85|472.45|474.11|471.71|0
1649859460000|2022-04-13 14:17:40|474.77|472.37|474.6|472.2|474.77|472.37|474.6|472.2|0
1649859470000|2022-04-13 14:17:50|474.44|472.04|473.78|471.38|474.44|472.04|473.78|471.38|0
1649859480000|2022-04-13 14:18:00|473.94|471.54|474.27|471.87|474.44|472.04|473.94|471.54|0
1649859490000|2022-04-13 14:18:10|473.94|471.54|473.78|471.38|473.94|471.54|473.45|471.05|0
1649859500000|2022-04-13 14:18:20|473.87|471.47|473.78|471.38|473.87|471.47|473.78|471.38|0
1649859510000|2022-04-13 14:18:30|473.87|471.47|474.18|471.78|474.34|471.94|473.62|471.22|0
1649859520000|2022-04-13 14:18:40|473.85|471.45|474.5|472.1|474.5|472.1|473.85|471.45|0
1649859530000|2022-04-13 14:18:50|474.34|471.94|474.01|471.61|474.34|471.94|473.85|471.45|0
1649859540000|2022-04-13 14:19:00|473.85|471.45|473.09|470.69|473.85|471.45|473|470.6|0
1649859550000|2022-04-13 14:19:10|473.17|470.77|472.84|470.44|473.17|470.77|472.34|469.94|0
1649859560000|2022-04-13 14:19:20|473.17|470.77|473.16|470.76|473.17|470.77|472.84|470.44|0
1649859570000|2022-04-13 14:19:30|473.33|470.93|473.82|471.42|473.82|471.42|473.25|470.85|0
1649859580000|2022-04-13 14:19:40|473.99|471.59|473.82|471.42|473.99|471.59|473.49|471.09|0
1649859590000|2022-04-13 14:19:50|473.66|471.26|472.84|470.44|473.66|471.26|472.84|470.44|0
1649859600000|2022-04-13 14:20:00|473|470.6|473|470.6|473.33|470.93|473|470.6|0
1649859610000|2022-04-13 14:20:10|472.84|470.44|473.33|470.93|473.33|470.93|472.67|470.27|0
1649859620000|2022-04-13 14:20:20|473|470.6|473.16|470.76|473.33|470.93|473|470.6|0
1649859630000|2022-04-13 14:20:30|473.49|471.09|473.33|470.93|473.66|471.26|473.33|470.93|0
1649859640000|2022-04-13 14:20:40|473.16|470.76|473|470.6|473.33|470.93|473|470.6|0
1649859650000|2022-04-13 14:20:50|472.84|470.44|472.02|469.62|472.84|470.44|472.02|469.62|0
1649859660000|2022-04-13 14:21:00|472.34|469.94|472.67|470.27|472.67|470.27|471.69|469.29|0
1649859670000|2022-04-13 14:21:10|472.51|470.11|472.67|470.27|472.67|470.27|472.51|470.11|0
1649859680000|2022-04-13 14:21:20|472.84|470.44|473.49|471.09|473.49|471.09|472.84|470.44|0
1649859690000|2022-04-13 14:21:30|473.33|470.93|472.84|470.44|473.33|470.93|472.84|470.44|0
1649859700000|2022-04-13 14:21:40|473|470.6|472.84|470.44|473.16|470.76|472.84|470.44|0
1649859710000|2022-04-13 14:21:50|472.67|470.27|472.51|470.11|472.67|470.27|472.34|469.94|0
1649859720000|2022-04-13 14:22:00|472.34|469.94|471.85|469.45|472.34|469.94|471.85|469.45|0
1649859730000|2022-04-13 14:22:10|471.2|468.8|472.34|469.94|472.34|469.94|471.2|468.8|0
1649859740000|2022-04-13 14:22:20|472.51|470.11|472.43|470.03|472.84|470.44|472.43|470.03|0
1649859750000|2022-04-13 14:22:30|473.49|471.09|473.82|471.42|473.82|471.42|473.16|470.76|0
1649859760000|2022-04-13 14:22:40|473.49|471.09|473|470.6|473.49|471.09|473|470.6|0
1649859770000|2022-04-13 14:22:50|472.84|470.44|473.08|470.68|473.33|470.93|472.84|470.44|0
1649859780000|2022-04-13 14:23:00|473.33|470.93|472.84|470.44|473.33|470.93|472.84|470.44|0
1649859790000|2022-04-13 14:23:10|473|470.6|472.84|470.44|473|470.6|472.84|470.44|0
1649859800000|2022-04-13 14:23:20|473.08|470.68|473.49|471.09|473.49|471.09|473.08|470.68|0
1649859810000|2022-04-13 14:23:30|473.33|470.93|472.84|470.44|473.33|470.93|472.84|470.44|0
1649859820000|2022-04-13 14:23:40|472.34|469.94|472.43|470.03|472.51|470.11|472.34|469.94|0
1649859830000|2022-04-13 14:23:50|472.51|470.11|472.02|469.62|472.51|470.11|472.02|469.62|0
1649859840000|2022-04-13 14:24:00|471.94|469.54|472.18|469.78|472.18|469.78|471.94|469.54|0
1649859850000|2022-04-13 14:24:10|472.1|469.7|471.44|469.04|472.1|469.7|471.44|469.04|0
1649859860000|2022-04-13 14:24:20|471.2|468.8|471.36|468.96|471.36|468.96|470.87|468.47|0
1649859870000|2022-04-13 14:24:30|471.85|469.45|471.44|469.04|471.85|469.45|471.44|469.04|0
1649859880000|2022-04-13 14:24:40|471.36|468.96|470.7|468.3|471.36|468.96|470.7|468.3|0
1649859890000|2022-04-13 14:24:50|470.79|468.39|470.7|468.3|470.87|468.47|470.7|468.3|0
1649859900000|2022-04-13 14:25:00|470.87|468.47|472.01|469.61|472.01|469.61|470.87|468.47|0
1649859910000|2022-04-13 14:25:10|471.69|469.29|471.85|469.45|472.01|469.61|471.69|469.29|0
1649859920000|2022-04-13 14:25:20|471.52|469.12|471.85|469.45|471.85|469.45|471.52|469.12|0
1649859930000|2022-04-13 14:25:30|472.34|469.94|472.34|469.94|472.51|470.11|472.18|469.78|0
1649859940000|2022-04-13 14:25:40|472.18|469.78|472.83|470.43|472.83|470.43|472.18|469.78|0
1649859950000|2022-04-13 14:25:50|472.51|470.11|472.01|469.61|472.51|470.11|472.01|469.61|0
1649859960000|2022-04-13 14:26:00|471.69|469.29|472.01|469.61|472.01|469.61|471.52|469.12|0
1649859970000|2022-04-13 14:26:10|471.69|469.29|472.34|469.94|472.34|469.94|471.69|469.29|0
1649859980000|2022-04-13 14:26:20|472.18|469.78|472.18|469.78|472.51|470.11|472.18|469.78|0
1649859990000|2022-04-13 14:26:30|472.43|470.03|472.34|469.94|472.43|470.03|472.18|469.78|0
1649860000000|2022-04-13 14:26:40|472.59|470.19|472.67|470.27|472.83|470.43|472.59|470.19|0
1649860010000|2022-04-13 14:26:50|472.51|470.11|472.83|470.43|472.83|470.43|472.51|470.11|0
1649860020000|2022-04-13 14:27:00|473|470.6|473.16|470.76|473.16|470.76|473|470.6|0
1649860030000|2022-04-13 14:27:10|472.51|470.11|472.67|470.27|473|470.6|472.51|470.11|0
1649860040000|2022-04-13 14:27:20|473|470.6|473.16|470.76|473.16|470.76|472.92|470.52|0
1649860050000|2022-04-13 14:27:30|473|470.6|473.16|470.76|473.16|470.76|473|470.6|0
1649860060000|2022-04-13 14:27:40|473|470.6|473|470.6|473.08|470.68|473|470.6|0
1649860070000|2022-04-13 14:27:50|472.92|470.52|472.67|470.27|472.92|470.52|472.67|470.27|0
1649860080000|2022-04-13 14:28:00|472.83|470.43|472.67|470.27|472.83|470.43|472.34|469.94|0
1649860090000|2022-04-13 14:28:10|473|470.6|472.67|470.27|473|470.6|472.67|470.27|0
1649860100000|2022-04-13 14:28:20|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1649860110000|2022-04-13 14:28:30|473.33|470.93|472.67|470.27|473.33|470.93|472.43|470.03|0
1649860120000|2022-04-13 14:28:40|472.83|470.43|472.83|470.43|472.83|470.43|472.67|470.27|0
1649860130000|2022-04-13 14:28:50|473|470.6|473.33|470.93|473.33|470.93|473|470.6|0
1649860140000|2022-04-13 14:29:00|473.16|470.76|472.67|470.27|473.16|470.76|472.67|470.27|0
1649860150000|2022-04-13 14:29:10|472.51|470.11|472.51|470.11|472.51|470.11|472.34|469.94|0
1649860160000|2022-04-13 14:29:20|472.67|470.27|472.34|469.94|472.67|470.27|472.18|469.78|0
1649860170000|2022-04-13 14:29:30|472.26|469.86|472.34|469.94|472.34|469.94|472.18|469.78|0
1649860180000|2022-04-13 14:29:40|472.51|470.11|472.67|470.27|473.16|470.76|472.51|470.11|0
1649860190000|2022-04-13 14:29:50|472.83|470.43|474.64|472.24|474.64|472.24|472.83|470.43|0
1649860200000|2022-04-13 14:30:00|474.97|472.57|474.31|471.91|475.96|473.56|474.31|471.91|0
1649860210000|2022-04-13 14:30:10|474.8|472.4|474.8|472.4|474.8|472.4|474.31|471.91|0
1649860220000|2022-04-13 14:30:20|474.64|472.24|475.3|472.9|475.3|472.9|474.64|472.24|0
1649860230000|2022-04-13 14:30:30|475.13|472.73|472.59|470.19|475.13|472.73|472.59|470.19|0
1649860240000|2022-04-13 14:30:40|472.34|469.94|471.36|468.96|472.34|469.94|471.36|468.96|0
1649860250000|2022-04-13 14:30:50|470.7|468.3|471.69|469.29|471.69|469.29|470.62|468.22|0
1649860260000|2022-04-13 14:31:00|471.77|469.37|471.44|469.04|471.85|469.45|471.44|469.04|0
1649860270000|2022-04-13 14:31:10|471.68|469.28|472.34|469.94|472.34|469.94|471.68|469.28|0
1649860280000|2022-04-13 14:31:20|472.59|470.19|472.01|469.61|472.59|470.19|472.01|469.61|0
1649860290000|2022-04-13 14:31:30|471.85|469.45|472.01|469.61|472.01|469.61|471.85|469.45|0
1649860300000|2022-04-13 14:31:40|471.85|469.45|472.1|469.7|472.1|469.7|471.85|469.45|0
1649860310000|2022-04-13 14:31:50|472.18|469.78|472.5|470.1|472.67|470.27|472.18|469.78|0
1649860320000|2022-04-13 14:32:00|472.18|469.78|472.67|470.27|472.67|470.27|472.18|469.78|0
1649860330000|2022-04-13 14:32:10|472.83|470.43|473.32|470.92|473.32|470.92|472.83|470.43|0
1649860340000|2022-04-13 14:32:20|473.16|470.76|472.83|470.43|473.16|470.76|472.83|470.43|0
1649860350000|2022-04-13 14:32:30|473|470.6|473.65|471.25|473.65|471.25|473|470.6|0
1649860360000|2022-04-13 14:32:40|473.32|470.92|473.82|471.42|473.82|471.42|473.16|470.76|0
1649860370000|2022-04-13 14:32:50|473.49|471.09|473.32|470.92|473.49|471.09|473.32|470.92|0
1649860380000|2022-04-13 14:33:00|473|470.6|473.49|471.09|473.49|471.09|473|470.6|0
1649860390000|2022-04-13 14:33:10|473.65|471.25|473.16|470.76|473.65|471.25|473.16|470.76|0
1649860400000|2022-04-13 14:33:20|473.65|471.25|473.82|471.42|473.9|471.5|473.65|471.25|0
1649860410000|2022-04-13 14:33:30|473.74|471.34|473.98|471.58|474.47|472.07|473.74|471.34|0
1649860420000|2022-04-13 14:33:40|474.15|471.75|473|470.6|474.15|471.75|473|470.6|0
1649860430000|2022-04-13 14:33:50|472.83|470.43|472.83|470.43|472.83|470.43|472.67|470.27|0
1649860440000|2022-04-13 14:34:00|473|470.6|472.67|470.27|473|470.6|472.5|470.1|0
1649860450000|2022-04-13 14:34:10|472.92|470.52|473|470.6|473|470.6|472.92|470.52|0
1649860460000|2022-04-13 14:34:20|473.41|471.01|473|470.6|473.41|471.01|473|470.6|0
1649860470000|2022-04-13 14:34:30|473.16|470.76|473|470.6|473.16|470.76|473|470.6|0
1649860480000|2022-04-13 14:34:40|473.08|470.68|473.25|470.85|473.25|470.85|473.08|470.68|0
1649860490000|2022-04-13 14:34:50|473|470.6|472.67|470.27|473|470.6|472.67|470.27|0
1649860500000|2022-04-13 14:35:00|472.83|470.43|472.59|470.19|472.83|470.43|472.34|469.94|0
1649860510000|2022-04-13 14:35:10|473|470.6|473.65|471.25|473.65|471.25|473|470.6|0
1649860520000|2022-04-13 14:35:20|473.16|470.76|472.83|470.43|473.16|470.76|472.83|470.43|0
1649860530000|2022-04-13 14:35:30|473.16|470.76|473|470.6|473.16|470.76|473|470.6|0
1649860540000|2022-04-13 14:35:40|473.08|470.68|472.83|470.43|473.08|470.68|472.83|470.43|0
1649860550000|2022-04-13 14:35:50|472.67|470.27|472.67|470.27|472.67|470.27|472.5|470.1|0
1649860560000|2022-04-13 14:36:00|472.92|470.52|472.17|469.77|472.92|470.52|472.17|469.77|0
1649860570000|2022-04-13 14:36:10|472.01|469.61|471.68|469.28|472.01|469.61|471.68|469.28|0
1649860580000|2022-04-13 14:36:20|472.26|469.86|471.85|469.45|472.26|469.86|471.85|469.45|0
1649860590000|2022-04-13 14:36:30|471.68|469.28|472.1|469.7|472.1|469.7|471.68|469.28|0
1649860600000|2022-04-13 14:36:40|471.85|469.45|471.85|469.45|472.17|469.77|471.85|469.45|0
1649860610000|2022-04-13 14:36:50|472.01|469.61|472.17|469.77|472.17|469.77|471.85|469.45|0
1649860620000|2022-04-13 14:37:00|472.26|469.86|472.83|470.43|472.83|470.43|472.26|469.86|0
1649860630000|2022-04-13 14:37:10|472.5|470.1|472.92|470.52|473.16|470.76|472.5|470.1|0
1649860640000|2022-04-13 14:37:20|473.16|470.76|473.49|471.09|473.9|471.5|473.16|470.76|0
1649860650000|2022-04-13 14:37:30|472.92|470.52|473.65|471.25|473.65|471.25|472.67|470.27|0
1649860660000|2022-04-13 14:37:40|473.49|471.09|473.65|471.25|473.82|471.42|473.49|471.09|0
1649860670000|2022-04-13 14:37:50|473.49|471.09|473.65|471.25|473.65|471.25|473.49|471.09|0
1649860680000|2022-04-13 14:38:00|473.41|471.01|473.65|471.25|473.65|471.25|473.16|470.76|0
1649860690000|2022-04-13 14:38:10|473.49|471.09|473.65|471.25|473.65|471.25|472.83|470.43|0
1649860700000|2022-04-13 14:38:20|473.16|470.76|473.16|470.76|473.32|470.92|473.16|470.76|0
1649860710000|2022-04-13 14:38:30|473.08|470.68|472.99|470.59|473.16|470.76|472.99|470.59|0
1649860720000|2022-04-13 14:38:40|473.32|470.92|473.16|470.76|473.32|470.92|472.99|470.59|0
1649860730000|2022-04-13 14:38:50|472.99|470.59|472.99|470.59|472.99|470.59|472.83|470.43|0
1649860740000|2022-04-13 14:39:00|473.08|470.68|473.24|470.84|473.24|470.84|472.83|470.43|0
1649860750000|2022-04-13 14:39:10|473.16|470.76|473.82|471.42|473.82|471.42|473.16|470.76|0
1649860760000|2022-04-13 14:39:20|474.64|472.24|475.46|473.06|475.62|473.22|474.64|472.24|0
1649860770000|2022-04-13 14:39:30|475.13|472.73|475.71|473.31|475.71|473.31|475.13|472.73|0
1649860780000|2022-04-13 14:39:40|475.79|473.39|475.62|473.22|475.79|473.39|475.62|473.22|0
1649860790000|2022-04-13 14:39:50|475.38|472.98|475.46|473.06|475.46|473.06|475.13|472.73|0
1649860800000|2022-04-13 14:40:00|475.95|473.55|476.7|474.3|476.7|474.3|475.95|473.55|0
1649860810000|2022-04-13 14:40:10|476.78|474.38|476.78|474.38|477.19|474.79|476.78|474.38|0
1649860820000|2022-04-13 14:40:20|476.94|474.54|477.11|474.71|477.11|474.71|476.94|474.54|0
1649860830000|2022-04-13 14:40:30|477.27|474.87|476.61|474.21|477.44|475.04|476.61|474.21|0
1649860840000|2022-04-13 14:40:40|476.7|474.3|476.78|474.38|476.78|474.38|476.45|474.05|0
1649860850000|2022-04-13 14:40:50|476.94|474.54|477.27|474.87|477.27|474.87|476.94|474.54|0
1649860860000|2022-04-13 14:41:00|477.44|475.04|476.7|474.3|477.44|475.04|476.7|474.3|0
1649860870000|2022-04-13 14:41:10|476.94|474.54|477.77|475.37|477.77|475.37|476.94|474.54|0
1649860880000|2022-04-13 14:41:20|477.27|474.87|477.27|474.87|477.44|475.04|477.27|474.87|0
1649860890000|2022-04-13 14:41:30|477.36|474.96|477.27|474.87|477.6|475.2|477.27|474.87|0
1649860900000|2022-04-13 14:41:40|477.36|474.96|476.12|473.72|477.36|474.96|476.12|473.72|0
1649860910000|2022-04-13 14:41:50|476.28|473.88|476.28|473.88|476.45|474.05|476.28|473.88|0
1649860920000|2022-04-13 14:42:00|476.12|473.72|475.79|473.39|476.12|473.72|475.13|472.73|0
1649860930000|2022-04-13 14:42:10|475.62|473.22|476.12|473.72|476.12|473.72|475.62|473.22|0
1649860940000|2022-04-13 14:42:20|476.28|473.88|475.62|473.22|476.45|474.05|475.62|473.22|0
1649860950000|2022-04-13 14:42:30|475.46|473.06|475.29|472.89|475.46|473.06|475.29|472.89|0
1649860960000|2022-04-13 14:42:40|475.46|473.06|475.29|472.89|475.46|473.06|475.13|472.73|0
1649860970000|2022-04-13 14:42:50|474.96|472.56|474.64|472.24|475.13|472.73|474.64|472.24|0
1649860980000|2022-04-13 14:43:00|474.72|472.32|475.29|472.89|475.29|472.89|474.72|472.32|0
1649860990000|2022-04-13 14:43:10|474.64|472.24|475.13|472.73|475.13|472.73|474.64|472.24|0
1649861000000|2022-04-13 14:43:20|474.8|472.4|474.8|472.4|475.13|472.73|474.8|472.4|0
1649861010000|2022-04-13 14:43:30|474.47|472.07|474.14|471.74|474.47|472.07|474.14|471.74|0
1649861020000|2022-04-13 14:43:40|473.98|471.58|473.9|471.5|474.14|471.74|473.9|471.5|0
1649861030000|2022-04-13 14:43:50|473.98|471.58|474.31|471.91|474.31|471.91|473.81|471.41|0
1649861040000|2022-04-13 14:44:00|473.81|471.41|473.32|470.92|473.81|471.41|473.32|470.92|0
1649861050000|2022-04-13 14:44:10|473.48|471.08|472.99|470.59|473.48|471.08|472.99|470.59|0
1649861060000|2022-04-13 14:44:20|472.83|470.43|473.16|470.76|473.32|470.92|472.83|470.43|0
1649861070000|2022-04-13 14:44:30|472.99|470.59|473.16|470.76|473.24|470.84|472.99|470.59|0
1649861080000|2022-04-13 14:44:40|473.32|470.92|473.32|470.92|473.32|470.92|473.08|470.68|0
1649861090000|2022-04-13 14:44:50|473.16|470.76|472.83|470.43|473.16|470.76|472.66|470.26|0
1649861100000|2022-04-13 14:45:00|472.66|470.26|471.84|469.44|472.66|470.26|471.68|469.28|0
1649861110000|2022-04-13 14:45:10|471.68|469.28|471.35|468.95|471.68|469.28|471.35|468.95|0
1649861120000|2022-04-13 14:45:20|471.68|469.28|471.35|468.95|471.68|469.28|471.35|468.95|0
1649861130000|2022-04-13 14:45:30|471.52|469.12|471.68|469.28|471.68|469.28|471.52|469.12|0
1649861140000|2022-04-13 14:45:40|471.84|469.44|471.6|469.2|472.01|469.61|471.35|468.95|0
1649861150000|2022-04-13 14:45:50|471.68|469.28|471.77|469.37|472.01|469.61|471.68|469.28|0
1649861160000|2022-04-13 14:46:00|472.01|469.61|472.17|469.77|472.17|469.77|472.01|469.61|0
1649861170000|2022-04-13 14:46:10|472.09|469.69|473.08|470.68|473.08|470.68|472.09|469.69|0
1649861180000|2022-04-13 14:46:20|472.99|470.59|472.01|469.61|472.99|470.59|472.01|469.61|0
1649861190000|2022-04-13 14:46:30|471.84|469.44|471.84|469.44|472.01|469.61|471.84|469.44|0
1649861200000|2022-04-13 14:46:40|471.68|469.28|470.7|468.3|471.68|469.28|470.7|468.3|0
1649861210000|2022-04-13 14:46:50|470.86|468.46|470.86|468.46|470.86|468.46|470.53|468.13|0
1649861220000|2022-04-13 14:47:00|471.02|468.62|471.52|469.12|471.52|469.12|471.02|468.62|0
1649861230000|2022-04-13 14:47:10|471.68|469.28|472.01|469.61|472.01|469.61|471.68|469.28|0
1649861240000|2022-04-13 14:47:20|471.84|469.44|472.5|470.1|472.5|470.1|471.84|469.44|0
1649861250000|2022-04-13 14:47:30|473.08|470.68|472.91|470.51|473.08|470.68|472.91|470.51|0
1649861260000|2022-04-13 14:47:40|472.66|470.26|473.32|470.92|473.32|470.92|472.66|470.26|0
1649861270000|2022-04-13 14:47:50|473.48|471.08|473.73|471.33|473.81|471.41|473.32|470.92|0
1649861280000|2022-04-13 14:48:00|473.57|471.17|473.32|470.92|473.81|471.41|473.32|470.92|0
1649861290000|2022-04-13 14:48:10|472.83|470.43|473.32|470.92|473.32|470.92|472.83|470.43|0
1649861300000|2022-04-13 14:48:20|473.65|471.25|473.4|471|473.65|471.25|473.32|470.92|0
1649861310000|2022-04-13 14:48:30|473.15|470.75|473.65|471.25|473.65|471.25|473.15|470.75|0
1649861320000|2022-04-13 14:48:40|473.48|471.08|473.65|471.25|473.65|471.25|473.48|471.08|0
1649861330000|2022-04-13 14:48:50|473.48|471.08|473.32|470.92|473.48|471.08|473.15|470.75|0
1649861340000|2022-04-13 14:49:00|473.08|470.68|472.5|470.1|473.15|470.75|472.5|470.1|0
1649861350000|2022-04-13 14:49:10|472.66|470.26|472.66|470.26|472.66|470.26|472.5|470.1|0
1649861360000|2022-04-13 14:49:20|472.5|470.1|473.65|471.25|473.65|471.25|472.5|470.1|0
1649861370000|2022-04-13 14:49:30|473.48|471.08|472.99|470.59|473.81|471.41|472.99|470.59|0
1649861380000|2022-04-13 14:49:40|473.15|470.75|473.57|471.17|473.57|471.17|473.15|470.75|0
1649861390000|2022-04-13 14:49:50|473.65|471.25|473.81|471.41|473.81|471.41|473.48|471.08|0
1649861400000|2022-04-13 14:50:00|473.65|471.25|473.98|471.58|473.98|471.58|473.65|471.25|0
1649861410000|2022-04-13 14:50:10|473.81|471.41|473.32|470.92|473.81|471.41|473.32|470.92|0
1649861420000|2022-04-13 14:50:20|473.9|471.5|473.65|471.25|473.98|471.58|473.65|471.25|0
1649861430000|2022-04-13 14:50:30|473.81|471.41|473.32|470.92|473.81|471.41|473.32|470.92|0
1649861440000|2022-04-13 14:50:40|473.24|470.84|472.66|470.26|473.24|470.84|472.66|470.26|0
1649861450000|2022-04-13 14:50:50|473.48|471.08|472.99|470.59|473.48|471.08|472.83|470.43|0
1649861460000|2022-04-13 14:51:00|472.83|470.43|472.66|470.26|472.83|470.43|472.5|470.1|0
1649861470000|2022-04-13 14:51:10|472.99|470.59|472.83|470.43|472.99|470.59|472.66|470.26|0
1649861480000|2022-04-13 14:51:20|472.99|470.59|473.15|470.75|473.15|470.75|472.66|470.26|0
1649861490000|2022-04-13 14:51:30|472.99|470.59|473.15|470.75|473.32|470.92|472.99|470.59|0
1649861500000|2022-04-13 14:51:40|472.83|470.43|472.99|470.59|472.99|470.59|472.66|470.26|0
1649861510000|2022-04-13 14:51:50|472.91|470.51|472.99|470.59|472.99|470.59|472.66|470.26|0
1649861520000|2022-04-13 14:52:00|473.4|471|473.65|471.25|473.81|471.41|473.4|471|0
1649861530000|2022-04-13 14:52:10|473.97|471.57|473.15|470.75|474.3|471.9|473.15|470.75|0
1649861540000|2022-04-13 14:52:20|472.33|469.93|471.19|468.79|472.33|469.93|471.19|468.79|0
1649861550000|2022-04-13 14:52:30|471.76|469.36|471.84|469.44|471.84|469.44|471.51|469.11|0
1649861560000|2022-04-13 14:52:40|471.6|469.2|471.02|468.62|471.6|469.2|470.53|468.13|0
1649861570000|2022-04-13 14:52:50|471.19|468.79|471.02|468.62|471.19|468.79|470.94|468.54|0
1649861580000|2022-04-13 14:53:00|470.78|468.38|471.11|468.71|471.11|468.71|470.53|468.13|0
1649861590000|2022-04-13 14:53:10|471.19|468.79|471.84|469.44|471.84|469.44|471.19|468.79|0
1649861600000|2022-04-13 14:53:20|472.01|469.61|472.17|469.77|472.5|470.1|472.01|469.61|0
1649861610000|2022-04-13 14:53:30|472.09|469.69|471.84|469.44|472.25|469.85|471.84|469.44|0
1649861620000|2022-04-13 14:53:40|472|469.6|471.84|469.44|472|469.6|471.84|469.44|0
1649861630000|2022-04-13 14:53:50|472|469.6|471.68|469.28|472|469.6|471.68|469.28|0
1649861640000|2022-04-13 14:54:00|471.51|469.11|471.02|468.62|471.51|469.11|471.02|468.62|0
1649861650000|2022-04-13 14:54:10|471.51|469.11|471.19|468.79|471.6|469.2|471.19|468.79|0
1649861660000|2022-04-13 14:54:20|471.02|468.62|470.78|468.38|471.02|468.62|470.78|468.38|0
1649861670000|2022-04-13 14:54:30|470.53|468.13|470.69|468.29|470.69|468.29|470.37|467.97|0
1649861680000|2022-04-13 14:54:40|470.86|468.46|471.35|468.95|471.35|468.95|470.78|468.38|0
1649861690000|2022-04-13 14:54:50|471.11|468.71|471.19|468.79|471.19|468.79|470.69|468.29|0
1649861700000|2022-04-13 14:55:00|471.84|469.44|471.02|468.62|471.84|469.44|470.86|468.46|0
1649861710000|2022-04-13 14:55:10|471.19|468.79|470.69|468.29|471.19|468.79|470.69|468.29|0
1649861720000|2022-04-13 14:55:20|470.78|468.38|470.53|468.13|470.78|468.38|470.53|468.13|0
1649861730000|2022-04-13 14:55:30|470.45|468.05|470.37|467.97|470.53|468.13|470.37|467.97|0
1649861740000|2022-04-13 14:55:40|470.53|468.13|470.86|468.46|470.86|468.46|470.37|467.97|0
1649861750000|2022-04-13 14:55:50|470.94|468.54|471.35|468.95|471.51|469.11|470.94|468.54|0
1649861760000|2022-04-13 14:56:00|471.18|468.78|471.84|469.44|471.84|469.44|471.18|468.78|0
1649861770000|2022-04-13 14:56:10|471.18|468.78|471.84|469.44|471.84|469.44|471.18|468.78|0
1649861780000|2022-04-13 14:56:20|471.51|469.11|471.43|469.03|471.68|469.28|471.43|469.03|0
1649861790000|2022-04-13 14:56:30|471.51|469.11|470.69|468.29|471.51|469.11|470.69|468.29|0
1649861800000|2022-04-13 14:56:40|470.62|468.22|470.53|468.13|470.69|468.29|470.53|468.13|0
1649861810000|2022-04-13 14:56:50|470.37|467.97|470.53|468.13|470.53|468.13|470.37|467.97|0
1649861820000|2022-04-13 14:57:00|470.86|468.46|470.86|468.46|471.27|468.87|470.86|468.46|0
1649861830000|2022-04-13 14:57:10|470.69|468.29|471.02|468.62|471.02|468.62|470.69|468.29|0
1649861840000|2022-04-13 14:57:20|470.69|468.29|470.78|468.38|470.86|468.46|470.53|468.13|0
1649861850000|2022-04-13 14:57:30|471.02|468.62|471.18|468.78|471.35|468.95|471.02|468.62|0
1649861860000|2022-04-13 14:57:40|471.35|468.95|471.51|469.11|471.68|469.28|471.35|468.95|0
1649861870000|2022-04-13 14:57:50|471.68|469.28|472|469.6|472|469.6|471.68|469.28|0
1649861880000|2022-04-13 14:58:00|472.5|470.1|472.33|469.93|472.5|470.1|472.17|469.77|0
1649861890000|2022-04-13 14:58:10|472.5|470.1|472.33|469.93|472.5|470.1|472.33|469.93|0
1649861900000|2022-04-13 14:58:20|472.66|470.26|472|469.6|472.66|470.26|472|469.6|0
1649861910000|2022-04-13 14:58:30|472.17|469.77|472.25|469.85|472.25|469.85|472.17|469.77|0
1649861920000|2022-04-13 14:58:40|472.09|469.69|471.68|469.28|472.09|469.69|471.68|469.28|0
1649861930000|2022-04-13 14:58:50|471.18|468.78|470.86|468.46|471.18|468.78|470.86|468.46|0
1649861940000|2022-04-13 14:59:00|471.02|468.62|471.02|468.62|471.02|468.62|470.69|468.29|0
1649861950000|2022-04-13 14:59:10|470.69|468.29|470.37|467.97|470.69|468.29|470.37|467.97|0
1649861960000|2022-04-13 14:59:20|470.53|468.13|470.53|468.13|470.86|468.46|470.53|468.13|0
1649861970000|2022-04-13 14:59:30|470.69|468.29|470.86|468.46|470.86|468.46|470.69|468.29|0
1649861980000|2022-04-13 14:59:40|470.94|468.54|470.86|468.46|470.94|468.54|470.86|468.46|0
1649861990000|2022-04-13 14:59:50|470.94|468.54|470.86|468.46|471.02|468.62|470.86|468.46|0
1649862000000|2022-04-13 15:00:00|471.02|468.62|470.86|468.46|471.18|468.78|470.86|468.46|0
1649862010000|2022-04-13 15:00:10|470.69|468.29|470.69|468.29|470.94|468.54|470.69|468.29|0
1649862020000|2022-04-13 15:00:20|470.53|468.13|469.38|466.98|470.53|468.13|469.38|466.98|0
1649862030000|2022-04-13 15:00:30|469.71|467.31|469.55|467.15|469.71|467.31|469.55|467.15|0
1649862040000|2022-04-13 15:00:40|469.22|466.82|469.22|466.82|469.55|467.15|469.22|466.82|0
1649862050000|2022-04-13 15:00:50|469.55|467.15|469.96|467.56|469.96|467.56|469.38|466.98|0
1649862060000|2022-04-13 15:01:00|470.04|467.64|470.69|468.29|470.69|468.29|470.04|467.64|0
1649862070000|2022-04-13 15:01:10|470.2|467.8|470.36|467.96|470.53|468.13|470.2|467.8|0
1649862080000|2022-04-13 15:01:20|470.53|468.13|469.71|467.31|470.53|468.13|469.71|467.31|0
1649862090000|2022-04-13 15:01:30|469.87|467.47|470.04|467.64|470.29|467.89|469.87|467.47|0
1649862100000|2022-04-13 15:01:40|469.71|467.31|469.87|467.47|469.87|467.47|469.71|467.31|0
1649862110000|2022-04-13 15:01:50|470.2|467.8|469.87|467.47|470.2|467.8|469.87|467.47|0
1649862120000|2022-04-13 15:02:00|469.71|467.31|469.96|467.56|470.2|467.8|469.71|467.31|0
1649862130000|2022-04-13 15:02:10|469.87|467.47|470.04|467.64|470.04|467.64|469.71|467.31|0
1649862140000|2022-04-13 15:02:20|470.2|467.8|469.87|467.47|470.2|467.8|469.87|467.47|0
1649862150000|2022-04-13 15:02:30|469.71|467.31|469.71|467.31|469.87|467.47|469.71|467.31|0
1649862160000|2022-04-13 15:02:40|469.55|467.15|468.73|466.33|469.55|467.15|468.73|466.33|0
1649862170000|2022-04-13 15:02:50|469.06|466.66|468.73|466.33|469.06|466.66|468.73|466.33|0
1649862180000|2022-04-13 15:03:00|468.24|465.84|468.24|465.84|468.24|465.84|467.59|465.19|0
1649862190000|2022-04-13 15:03:10|468.08|465.68|467.91|465.51|468.08|465.68|467.91|465.51|0
1649862200000|2022-04-13 15:03:20|467.75|465.35|465.8|463.4|467.75|465.35|465.8|463.4|0
1649862210000|2022-04-13 15:03:30|466.12|463.72|465.8|463.4|466.12|463.72|465.8|463.4|0
1649862220000|2022-04-13 15:03:40|466.12|463.72|465.47|463.07|466.12|463.72|465.47|463.07|0
1649862230000|2022-04-13 15:03:50|465.15|462.75|464.82|462.42|465.15|462.75|464.82|462.42|0
1649862240000|2022-04-13 15:04:00|464.98|462.58|464.82|462.42|464.98|462.58|464.66|462.26|0
1649862250000|2022-04-13 15:04:10|465.15|462.75|464.82|462.42|465.15|462.75|464.82|462.42|0
1649862260000|2022-04-13 15:04:20|464.66|462.26|463.85|461.45|464.66|462.26|463.85|461.45|0
1649862270000|2022-04-13 15:04:30|464.17|461.77|464.17|461.77|464.17|461.77|464.01|461.61|0
1649862280000|2022-04-13 15:04:40|464.34|461.94|464.66|462.26|464.82|462.42|464.34|461.94|0
1649862290000|2022-04-13 15:04:50|464.82|462.42|464.5|462.1|464.82|462.42|464.5|462.1|0
1649862300000|2022-04-13 15:05:00|464.42|462.02|464.34|461.94|464.42|462.02|464.34|461.94|0
1649862310000|2022-04-13 15:05:10|464.17|461.77|464.82|462.42|464.82|462.42|464.17|461.77|0
1649862320000|2022-04-13 15:05:20|464.66|462.26|465.31|462.91|466.12|463.72|464.66|462.26|0
1649862330000|2022-04-13 15:05:30|465.07|462.67|465.72|463.32|465.72|463.32|465.07|462.67|0
1649862340000|2022-04-13 15:05:40|465.63|463.23|465.8|463.4|465.96|463.56|465.63|463.23|0
1649862350000|2022-04-13 15:05:50|465.63|463.23|466.04|463.64|466.04|463.64|465.63|463.23|0
1649862360000|2022-04-13 15:06:00|466.28|463.88|466.04|463.64|466.28|463.88|465.96|463.56|0
1649862370000|2022-04-13 15:06:10|466.12|463.72|465.96|463.56|466.12|463.72|465.63|463.23|0
1649862380000|2022-04-13 15:06:20|466.12|463.72|465.8|463.4|466.12|463.72|465.8|463.4|0
1649862390000|2022-04-13 15:06:30|465.96|463.56|465.63|463.23|466.12|463.72|465.63|463.23|0
1649862400000|2022-04-13 15:06:40|465.8|463.4|465.63|463.23|465.96|463.56|465.63|463.23|0
1649862410000|2022-04-13 15:06:50|465.31|462.91|465.47|463.07|465.56|463.16|465.31|462.91|0
1649862420000|2022-04-13 15:07:00|465.31|462.91|465.8|463.4|465.8|463.4|465.31|462.91|0
1649862430000|2022-04-13 15:07:10|465.63|463.23|465.96|463.56|465.96|463.56|465.56|463.16|0
1649862440000|2022-04-13 15:07:20|465.72|463.32|465.96|463.56|465.96|463.56|465.72|463.32|0
1649862450000|2022-04-13 15:07:30|466.12|463.72|466.12|463.72|466.21|463.81|466.12|463.72|0
1649862460000|2022-04-13 15:07:40|466.28|463.88|466.28|463.88|466.28|463.88|466.12|463.72|0
1649862470000|2022-04-13 15:07:50|465.96|463.56|465.63|463.23|465.96|463.56|465.63|463.23|0
1649862480000|2022-04-13 15:08:00|465.8|463.4|465.8|463.4|465.8|463.4|465.31|462.91|0
1649862490000|2022-04-13 15:08:10|465.63|463.23|465.8|463.4|465.96|463.56|465.63|463.23|0
1649862500000|2022-04-13 15:08:20|465.72|463.32|465.63|463.23|465.72|463.32|465.47|463.07|0
1649862510000|2022-04-13 15:08:30|465.47|463.07|465.15|462.75|465.47|463.07|465.15|462.75|0
1649862520000|2022-04-13 15:08:40|464.98|462.58|465.31|462.91|465.31|462.91|464.98|462.58|0
1649862530000|2022-04-13 15:08:50|465.63|463.23|465.15|462.75|465.63|463.23|465.15|462.75|0
1649862540000|2022-04-13 15:09:00|465.47|463.07|465.31|462.91|465.63|463.23|465.31|462.91|0
1649862550000|2022-04-13 15:09:10|465.23|462.83|465.56|463.16|465.56|463.16|465.15|462.75|0
1649862560000|2022-04-13 15:09:20|465.47|463.07|465.8|463.4|465.8|463.4|465.47|463.07|0
1649862570000|2022-04-13 15:09:30|465.63|463.23|465.8|463.4|465.8|463.4|465.47|463.07|0
1649862580000|2022-04-13 15:09:40|465.72|463.32|465.8|463.4|465.8|463.4|465.63|463.23|0
1649862590000|2022-04-13 15:09:50|465.63|463.23|465.96|463.56|465.96|463.56|465.63|463.23|0
1649862600000|2022-04-13 15:10:00|465.8|463.4|465.8|463.4|465.8|463.4|465.63|463.23|0
1649862610000|2022-04-13 15:10:10|465.96|463.56|465.96|463.56|466.12|463.72|465.96|463.56|0
1649862620000|2022-04-13 15:10:20|466.12|463.72|465.47|463.07|466.12|463.72|465.47|463.07|0
1649862630000|2022-04-13 15:10:30|465.31|462.91|464.98|462.58|465.31|462.91|464.98|462.58|0
1649862640000|2022-04-13 15:10:40|464.82|462.42|464.82|462.42|464.82|462.42|464.82|462.42|0
1649862650000|2022-04-13 15:10:50|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1649862660000|2022-04-13 15:11:00|464.82|462.42|464.5|462.1|464.82|462.42|464.5|462.1|0
1649862670000|2022-04-13 15:11:10|464.82|462.42|464.82|462.42|464.98|462.58|464.82|462.42|0
1649862680000|2022-04-13 15:11:20|464.66|462.26|464.82|462.42|464.82|462.42|464.5|462.1|0
1649862690000|2022-04-13 15:11:30|464.66|462.26|464.66|462.26|464.66|462.26|464.66|462.26|0
1649862700000|2022-04-13 15:11:40|464.82|462.42|464.5|462.1|464.82|462.42|464.5|462.1|0
1649862710000|2022-04-13 15:11:50|464.66|462.26|464.66|462.26|464.9|462.5|464.66|462.26|0
1649862720000|2022-04-13 15:12:00|465.14|462.74|465.14|462.74|465.14|462.74|464.98|462.58|0
1649862730000|2022-04-13 15:12:10|465.31|462.91|464.82|462.42|465.31|462.91|464.82|462.42|0
1649862740000|2022-04-13 15:12:20|464.98|462.58|465.07|462.67|465.14|462.74|464.98|462.58|0
1649862750000|2022-04-13 15:12:30|465.14|462.74|464.98|462.58|465.14|462.74|464.98|462.58|0
1649862760000|2022-04-13 15:12:40|465.14|462.74|464.98|462.58|465.14|462.74|464.98|462.58|0
1649862770000|2022-04-13 15:12:50|465.31|462.91|464.82|462.42|465.31|462.91|464.74|462.34|0
1649862780000|2022-04-13 15:13:00|465.14|462.74|465.31|462.91|465.31|462.91|465.14|462.74|0
1649862790000|2022-04-13 15:13:10|465.14|462.74|464.82|462.42|465.14|462.74|464.82|462.42|0
1649862800000|2022-04-13 15:13:20|464.98|462.58|464.82|462.42|464.98|462.58|464.82|462.42|0
1649862810000|2022-04-13 15:13:30|464.98|462.58|464.82|462.42|465.31|462.91|464.82|462.42|0
1649862820000|2022-04-13 15:13:40|464.66|462.26|464.49|462.09|464.82|462.42|464.49|462.09|0
1649862830000|2022-04-13 15:13:50|464.33|461.93|463.85|461.45|464.49|462.09|463.85|461.45|0
1649862840000|2022-04-13 15:14:00|463.61|461.21|464.01|461.61|464.01|461.61|463.61|461.21|0
1649862850000|2022-04-13 15:14:10|464.17|461.77|464.17|461.77|464.17|461.77|463.85|461.45|0
1649862860000|2022-04-13 15:14:20|464.01|461.61|463.85|461.45|464.01|461.61|463.68|461.28|0
1649862870000|2022-04-13 15:14:30|463.68|461.28|463.68|461.28|463.85|461.45|463.68|461.28|0
1649862880000|2022-04-13 15:14:40|463.36|460.96|463.36|460.96|463.36|460.96|463.03|460.63|0
1649862890000|2022-04-13 15:14:50|463.2|460.8|463.2|460.8|463.36|460.96|463.2|460.8|0
1649862900000|2022-04-13 15:15:00|463.03|460.63|462.87|460.47|463.36|460.96|462.87|460.47|0
1649862910000|2022-04-13 15:15:10|463.36|460.96|463.03|460.63|463.36|460.96|463.03|460.63|0
1649862920000|2022-04-13 15:15:20|463.36|460.96|463.03|460.63|463.36|460.96|463.03|460.63|0
1649862930000|2022-04-13 15:15:30|462.71|460.31|463.36|460.96|463.36|460.96|462.71|460.31|0
1649862940000|2022-04-13 15:15:40|463.52|461.12|462.87|460.47|463.52|461.12|462.87|460.47|0
1649862950000|2022-04-13 15:15:50|462.71|460.31|462.22|459.82|462.71|460.31|462.22|459.82|0
1649862960000|2022-04-13 15:16:00|462.06|459.66|462.55|460.15|462.55|460.15|462.06|459.66|0
1649862970000|2022-04-13 15:16:10|462.71|460.31|462.87|460.47|462.87|460.47|462.55|460.15|0
1649862980000|2022-04-13 15:16:20|463.36|460.96|462.87|460.47|463.36|460.96|462.87|460.47|0
1649862990000|2022-04-13 15:16:30|462.71|460.31|462.87|460.47|462.87|460.47|462.71|460.31|0
1649863000000|2022-04-13 15:16:40|462.96|460.56|462.71|460.31|462.96|460.56|462.55|460.15|0
1649863010000|2022-04-13 15:16:50|462.55|460.15|462.79|460.39|462.79|460.39|462.55|460.15|0
1649863020000|2022-04-13 15:17:00|462.71|460.31|462.63|460.23|462.71|460.31|462.55|460.15|0
1649863030000|2022-04-13 15:17:10|462.55|460.15|462.55|460.15|462.79|460.39|462.55|460.15|0
1649863040000|2022-04-13 15:17:20|462.71|460.31|462.71|460.31|462.87|460.47|462.55|460.15|0
1649863050000|2022-04-13 15:17:30|462.39|459.99|462.22|459.82|462.39|459.99|462.22|459.82|0
1649863060000|2022-04-13 15:17:40|462.06|459.66|462.06|459.66|462.06|459.66|462.06|459.66|0
1649863070000|2022-04-13 15:17:50|462.22|459.82|462.22|459.82|462.39|459.99|462.22|459.82|0
1649863080000|2022-04-13 15:18:00|462.47|460.07|462.06|459.66|462.55|460.15|462.06|459.66|0
1649863090000|2022-04-13 15:18:10|462.15|459.75|462.06|459.66|462.22|459.82|462.06|459.66|0
1649863100000|2022-04-13 15:18:20|461.9|459.5|461.9|459.5|461.9|459.5|461.9|459.5|0
1649863110000|2022-04-13 15:18:30|461.74|459.34|461.58|459.18|461.74|459.34|461.58|459.18|0
1649863120000|2022-04-13 15:18:40|461.74|459.34|462.15|459.75|462.15|459.75|461.74|459.34|0
1649863130000|2022-04-13 15:18:50|462.22|459.82|462.06|459.66|462.39|459.99|462.06|459.66|0
1649863140000|2022-04-13 15:19:00|461.9|459.5|462.06|459.66|462.06|459.66|461.9|459.5|0
1649863150000|2022-04-13 15:19:10|462.22|459.82|462.71|460.31|462.71|460.31|462.22|459.82|0
1649863160000|2022-04-13 15:19:20|463.03|460.63|462.47|460.07|463.03|460.63|462.47|460.07|0
1649863170000|2022-04-13 15:19:30|462.22|459.82|462.06|459.66|462.22|459.82|462.06|459.66|0
1649863180000|2022-04-13 15:19:40|462.22|459.82|462.22|459.82|462.39|459.99|462.22|459.82|0
1649863190000|2022-04-13 15:19:50|462.06|459.66|462.06|459.66|462.15|459.75|462.06|459.66|0
1649863200000|2022-04-13 15:20:00|461.9|459.5|462.22|459.82|462.31|459.91|461.9|459.5|0
1649863210000|2022-04-13 15:20:10|462.38|459.98|462.22|459.82|462.38|459.98|462.22|459.82|0
1649863220000|2022-04-13 15:20:20|462.38|459.98|462.22|459.82|462.55|460.15|462.22|459.82|0
1649863230000|2022-04-13 15:20:30|462.55|460.15|462.55|460.15|462.55|460.15|462.38|459.98|0
1649863240000|2022-04-13 15:20:40|462.71|460.31|462.38|459.98|462.71|460.31|462.22|459.82|0
1649863250000|2022-04-13 15:20:50|462.71|460.31|462.79|460.39|462.87|460.47|462.55|460.15|0
1649863260000|2022-04-13 15:21:00|462.55|460.15|462.71|460.31|462.71|460.31|462.55|460.15|0
1649863270000|2022-04-13 15:21:10|462.87|460.47|462.71|460.31|462.87|460.47|462.55|460.15|0
1649863280000|2022-04-13 15:21:20|462.63|460.23|462.87|460.47|462.87|460.47|462.63|460.23|0
1649863290000|2022-04-13 15:21:30|463.03|460.63|462.87|460.47|463.03|460.63|462.87|460.47|0
1649863300000|2022-04-13 15:21:40|462.95|460.55|462.95|460.55|462.95|460.55|462.87|460.47|0
1649863310000|2022-04-13 15:21:50|462.87|460.47|462.95|460.55|463.03|460.63|462.87|460.47|0
1649863320000|2022-04-13 15:22:00|462.71|460.31|462.95|460.55|462.95|460.55|462.71|460.31|0
1649863330000|2022-04-13 15:22:10|463.03|460.63|463.03|460.63|463.36|460.96|463.03|460.63|0
1649863340000|2022-04-13 15:22:20|462.38|459.98|461.9|459.5|462.38|459.98|461.74|459.34|0
1649863350000|2022-04-13 15:22:30|462.06|459.66|462.38|459.98|462.55|460.15|462.06|459.66|0
1649863360000|2022-04-13 15:22:40|462.06|459.66|462.06|459.66|462.06|459.66|461.9|459.5|0
1649863370000|2022-04-13 15:22:50|462.22|459.82|462.06|459.66|462.22|459.82|462.06|459.66|0
1649863380000|2022-04-13 15:23:00|462.22|459.82|462.38|459.98|462.38|459.98|462.22|459.82|0
1649863390000|2022-04-13 15:23:10|462.22|459.82|464.66|462.26|464.66|462.26|462.22|459.82|0
1649863400000|2022-04-13 15:23:20|464.74|462.34|464.26|461.86|464.74|462.34|464.1|461.7|0
1649863410000|2022-04-13 15:23:30|464.42|462.02|464.26|461.86|464.42|462.02|464.26|461.86|0
1649863420000|2022-04-13 15:23:40|457.32|454.92|461.47|459.07|461.47|459.07|457.32|454.92|0
1649863430000|2022-04-13 15:23:50|461.38|458.98|461.71|459.31|461.71|459.31|461.38|458.98|0
1649863440000|2022-04-13 15:24:00|461.63|459.23|461.54|459.14|461.71|459.31|461.54|459.14|0
1649863450000|2022-04-13 15:24:10|461.22|458.82|460.41|458.01|461.22|458.82|460.41|458.01|0
1649863460000|2022-04-13 15:24:20|461.06|458.66|461.06|458.66|461.22|458.82|461.06|458.66|0
1649863470000|2022-04-13 15:24:30|461.22|458.82|461.54|459.14|461.54|459.14|461.22|458.82|0
1649863480000|2022-04-13 15:24:40|461.38|458.98|460.9|458.5|461.38|458.98|460.9|458.5|0
1649863490000|2022-04-13 15:24:50|460.57|458.17|460.57|458.17|460.57|458.17|460.57|458.17|0
1649863500000|2022-04-13 15:25:00|460.25|457.85|460.57|458.17|460.57|458.17|460.09|457.69|0
1649863510000|2022-04-13 15:25:10|460.25|457.85|459.77|457.37|460.25|457.85|459.77|457.37|0
1649863520000|2022-04-13 15:25:20|459.44|457.04|459.28|456.88|459.77|457.37|459.28|456.88|0
1649863530000|2022-04-13 15:25:30|459.44|457.04|459.44|457.04|459.53|457.13|459.44|457.04|0
1649863540000|2022-04-13 15:25:40|459.6|457.2|459.28|456.88|459.6|457.2|459.28|456.88|0
1649863550000|2022-04-13 15:25:50|459.12|456.72|459.12|456.72|459.12|456.72|458.96|456.56|0
1649863560000|2022-04-13 15:26:00|459.28|456.88|459.28|456.88|459.28|456.88|459.12|456.72|0
1649863570000|2022-04-13 15:26:10|458.96|456.56|459.12|456.72|459.28|456.88|458.8|456.4|0
1649863580000|2022-04-13 15:26:20|459.28|456.88|459.12|456.72|459.28|456.88|459.12|456.72|0
1649863590000|2022-04-13 15:26:30|458.96|456.56|458.64|456.24|458.96|456.56|458.64|456.24|0
1649863600000|2022-04-13 15:26:40|458.8|456.4|458.8|456.4|458.8|456.4|458.8|456.4|0
1649863610000|2022-04-13 15:26:50|458.64|456.24|458.64|456.24|458.64|456.24|458.15|455.75|0
1649863620000|2022-04-13 15:27:00|458.96|456.56|458.96|456.56|458.96|456.56|458.96|456.56|0
1649863630000|2022-04-13 15:27:10|458.8|456.4|458.96|456.56|458.96|456.56|458.8|456.4|0
1649863640000|2022-04-13 15:27:20|459.12|456.72|458.8|456.4|459.12|456.72|458.8|456.4|0
1649863650000|2022-04-13 15:27:30|458.96|456.56|459.04|456.64|459.04|456.64|458.96|456.56|0
1649863660000|2022-04-13 15:27:40|459.12|456.72|459.44|457.04|459.44|457.04|459.12|456.72|0
1649863670000|2022-04-13 15:27:50|459.6|457.2|459.44|457.04|459.6|457.2|459.44|457.04|0
1649863680000|2022-04-13 15:28:00|459.6|457.2|459.36|456.96|459.6|457.2|459.36|456.96|0
1649863690000|2022-04-13 15:28:10|459.76|457.36|459.76|457.36|459.76|457.36|459.6|457.2|0
1649863700000|2022-04-13 15:28:20|459.6|457.2|459.6|457.2|459.6|457.2|459.53|457.13|0
1649863710000|2022-04-13 15:28:30|459.76|457.36|459.76|457.36|459.76|457.36|459.76|457.36|0
1649863720000|2022-04-13 15:28:40|459.85|457.45|459.76|457.36|459.93|457.53|459.76|457.36|0
1649863730000|2022-04-13 15:28:50|459.6|457.2|459.44|457.04|459.6|457.2|459.44|457.04|0
1649863740000|2022-04-13 15:29:00|459.2|456.8|459.12|456.72|459.44|457.04|459.12|456.72|0
1649863750000|2022-04-13 15:29:10|459.44|457.04|459.69|457.29|459.76|457.36|459.44|457.04|0
1649863760000|2022-04-13 15:29:20|459.6|457.2|459.44|457.04|459.6|457.2|459.28|456.88|0
1649863770000|2022-04-13 15:29:30|459.6|457.2|459.28|456.88|459.6|457.2|459.28|456.88|0
1649863780000|2022-04-13 15:29:40|459.44|457.04|459.6|457.2|459.76|457.36|459.44|457.04|0
1649863790000|2022-04-13 15:29:50|459.44|457.04|459.28|456.88|459.44|457.04|459.28|456.88|0
1649863800000|2022-04-13 15:30:00|458.96|456.56|459.36|456.96|459.36|456.96|458.96|456.56|0
1649863810000|2022-04-13 15:30:10|459.44|457.04|459.28|456.88|459.44|457.04|459.28|456.88|0
1649863820000|2022-04-13 15:30:20|459.6|457.2|458.96|456.56|459.6|457.2|458.96|456.56|0
1649863830000|2022-04-13 15:30:30|458.8|456.4|458.47|456.07|458.8|456.4|458.47|456.07|0
1649863840000|2022-04-13 15:30:40|458.63|456.23|458.63|456.23|458.63|456.23|458.47|456.07|0
1649863850000|2022-04-13 15:30:50|458.8|456.4|458.96|456.56|458.96|456.56|458.8|456.4|0
1649863860000|2022-04-13 15:31:00|458.79|456.39|458.47|456.07|458.79|456.39|458.47|456.07|0
1649863870000|2022-04-13 15:31:10|458.63|456.23|458.47|456.07|458.63|456.23|458.47|456.07|0
1649863880000|2022-04-13 15:31:20|458.63|456.23|458.47|456.07|458.63|456.23|458.47|456.07|0
1649863890000|2022-04-13 15:31:30|458.56|456.16|458.63|456.23|458.63|456.23|458.47|456.07|0
1649863900000|2022-04-13 15:31:40|458.47|456.07|458.63|456.23|458.63|456.23|458.47|456.07|0
1649863910000|2022-04-13 15:31:50|458.47|456.07|458.47|456.07|458.56|456.16|458.31|455.91|0
1649863920000|2022-04-13 15:32:00|458.15|455.75|458.47|456.07|458.47|456.07|458.15|455.75|0
1649863930000|2022-04-13 15:32:10|458.63|456.23|458.63|456.23|458.63|456.23|458.47|456.07|0
1649863940000|2022-04-13 15:32:20|458.31|455.91|458.15|455.75|458.47|456.07|458.15|455.75|0
1649863950000|2022-04-13 15:32:30|458.31|455.91|457.99|455.59|458.31|455.91|457.99|455.59|0
1649863960000|2022-04-13 15:32:40|458.31|455.91|458.23|455.83|458.47|456.07|458.23|455.83|0
1649863970000|2022-04-13 15:32:50|458.15|455.75|457.99|455.59|458.15|455.75|457.99|455.59|0
1649863980000|2022-04-13 15:33:00|457.91|455.51|457.99|455.59|457.99|455.59|457.91|455.51|0
1649863990000|2022-04-13 15:33:10|457.83|455.43|457.83|455.43|457.99|455.59|457.83|455.43|0
1649864000000|2022-04-13 15:33:20|457.5|455.1|457.67|455.27|457.83|455.43|457.5|455.1|0
1649864010000|2022-04-13 15:33:30|457.5|455.1|457.83|455.43|457.83|455.43|457.5|455.1|0
1649864020000|2022-04-13 15:33:40|457.99|455.59|457.99|455.59|457.99|455.59|457.67|455.27|0
1649864030000|2022-04-13 15:33:50|458.07|455.67|458.07|455.67|458.07|455.67|458.07|455.67|0
1649864040000|2022-04-13 15:34:00|457.83|455.43|457.5|455.1|457.83|455.43|457.5|455.1|0
1649864050000|2022-04-13 15:34:10|457.34|454.94|456.54|454.14|457.34|454.94|456.54|454.14|0
1649864060000|2022-04-13 15:34:20|458.79|456.39|458.88|456.48|458.88|456.48|458.79|456.39|0
1649864070000|2022-04-13 15:34:30|458.96|456.56|458.15|455.75|458.96|456.56|458.15|455.75|0
1649864080000|2022-04-13 15:34:40|457.99|455.59|458.63|456.23|458.63|456.23|457.99|455.59|0
1649864090000|2022-04-13 15:34:50|458.72|456.32|458.47|456.07|458.72|456.32|458.31|455.91|0
1649864100000|2022-04-13 15:35:00|458.07|455.67|458.31|455.91|458.31|455.91|457.83|455.43|0
1649864110000|2022-04-13 15:35:10|458.63|456.23|458.31|455.91|458.63|456.23|458.23|455.83|0
1649864120000|2022-04-13 15:35:20|458.47|456.07|458.31|455.91|458.47|456.07|458.15|455.75|0
1649864130000|2022-04-13 15:35:30|458.47|456.07|458.47|456.07|458.47|456.07|458.15|455.75|0
1649864140000|2022-04-13 15:35:40|458.15|455.75|457.99|455.59|458.31|455.91|457.99|455.59|0
1649864150000|2022-04-13 15:35:50|458.15|455.75|458.47|456.07|458.47|456.07|458.15|455.75|0
1649864160000|2022-04-13 15:36:00|458.79|456.39|458.15|455.75|458.79|456.39|458.15|455.75|0
1649864170000|2022-04-13 15:36:10|458.31|455.91|458.15|455.75|458.31|455.91|458.15|455.75|0
1649864180000|2022-04-13 15:36:20|457.99|455.59|458.31|455.91|458.31|455.91|457.99|455.59|0
1649864190000|2022-04-13 15:36:30|458.47|456.07|458.39|455.99|458.47|456.07|458.31|455.91|0
1649864200000|2022-04-13 15:36:40|458.47|456.07|458.63|456.23|458.79|456.39|458.47|456.07|0
1649864210000|2022-04-13 15:36:50|458.55|456.15|458.79|456.39|458.79|456.39|458.55|456.15|0
1649864220000|2022-04-13 15:37:00|459.12|456.72|459.12|456.72|459.12|456.72|459.12|456.72|0
1649864230000|2022-04-13 15:37:10|459.28|456.88|459.76|457.36|459.76|457.36|459.28|456.88|0
1649864240000|2022-04-13 15:37:20|459.92|457.52|459.92|457.52|459.92|457.52|459.76|457.36|0
1649864250000|2022-04-13 15:37:30|460.08|457.68|460.08|457.68|460.08|457.68|460.08|457.68|0
1649864260000|2022-04-13 15:37:40|460.25|457.85|460.25|457.85|460.25|457.85|460.08|457.68|0
1649864270000|2022-04-13 15:37:50|460.17|457.77|460.25|457.85|460.25|457.85|460.08|457.68|0
1649864280000|2022-04-13 15:38:00|460.41|458.01|460.57|458.17|460.57|458.17|460.41|458.01|0
1649864290000|2022-04-13 15:38:10|460.41|458.01|460.57|458.17|460.57|458.17|460.25|457.85|0
1649864300000|2022-04-13 15:38:20|460.41|458.01|460.41|458.01|460.41|458.01|460.41|458.01|0
1649864310000|2022-04-13 15:38:30|460.57|458.17|460.41|458.01|460.73|458.33|460.41|458.01|0
1649864320000|2022-04-13 15:38:40|460.25|457.85|460.41|458.01|460.49|458.09|460.25|457.85|0
1649864330000|2022-04-13 15:38:50|460.73|458.33|460.41|458.01|460.73|458.33|460.41|458.01|0
1649864340000|2022-04-13 15:39:00|460.57|458.17|460.41|458.01|460.57|458.17|460.41|458.01|0
1649864350000|2022-04-13 15:39:10|460.57|458.17|460.41|458.01|460.57|458.17|460.41|458.01|0
1649864360000|2022-04-13 15:39:20|460.57|458.17|460.25|457.85|460.57|458.17|460.25|457.85|0
1649864370000|2022-04-13 15:39:30|460.41|458.01|460.25|457.85|460.57|458.17|460.25|457.85|0
1649864380000|2022-04-13 15:39:40|460.41|458.01|460.08|457.68|460.41|458.01|460.08|457.68|0
1649864390000|2022-04-13 15:39:50|460.17|457.77|459.92|457.52|460.17|457.77|459.76|457.36|0
1649864400000|2022-04-13 15:40:00|459.6|457.2|459.92|457.52|459.92|457.52|459.6|457.2|0
1649864410000|2022-04-13 15:40:10|459.76|457.36|460.25|457.85|460.25|457.85|459.76|457.36|0
1649864420000|2022-04-13 15:40:20|460.08|457.68|459.76|457.36|460.08|457.68|459.6|457.2|0
1649864430000|2022-04-13 15:40:30|459.92|457.52|459.84|457.44|459.92|457.52|459.84|457.44|0
1649864440000|2022-04-13 15:40:40|459.76|457.36|459.76|457.36|459.76|457.36|459.76|457.36|0
1649864450000|2022-04-13 15:40:50|459.92|457.52|459.92|457.52|460.08|457.68|459.92|457.52|0
1649864460000|2022-04-13 15:41:00|459.76|457.36|459.92|457.52|459.92|457.52|459.6|457.2|0
1649864470000|2022-04-13 15:41:10|460.08|457.68|460.17|457.77|460.17|457.77|460.01|457.61|0
1649864480000|2022-04-13 15:41:20|460.08|457.68|460.24|457.84|460.24|457.84|460.08|457.68|0
1649864490000|2022-04-13 15:41:30|460.57|458.17|460.73|458.33|460.73|458.33|460.57|458.17|0
1649864500000|2022-04-13 15:41:40|460.89|458.49|460.89|458.49|460.89|458.49|460.73|458.33|0
1649864510000|2022-04-13 15:41:50|460.57|458.17|460.49|458.09|460.57|458.17|460.49|458.09|0
1649864520000|2022-04-13 15:42:00|459.92|457.52|459.92|457.52|459.92|457.52|459.84|457.44|0
1649864530000|2022-04-13 15:42:10|459.76|457.36|459.44|457.04|459.76|457.36|459.44|457.04|0
1649864540000|2022-04-13 15:42:20|459.28|456.88|459.44|457.04|459.44|457.04|459.28|456.88|0
1649864550000|2022-04-13 15:42:30|459.2|456.8|459.11|456.71|459.28|456.88|459.11|456.71|0
1649864560000|2022-04-13 15:42:40|459.28|456.88|458.95|456.55|459.28|456.88|458.95|456.55|0
1649864570000|2022-04-13 15:42:50|458.79|456.39|458.79|456.39|458.95|456.55|458.79|456.39|0
1649864580000|2022-04-13 15:43:00|458.63|456.23|458.63|456.23|458.63|456.23|458.63|456.23|0
1649864590000|2022-04-13 15:43:10|458.47|456.07|458.31|455.91|458.47|456.07|458.31|455.91|0
1649864600000|2022-04-13 15:43:20|458.47|456.07|458.63|456.23|458.63|456.23|458.47|456.07|0
1649864610000|2022-04-13 15:43:30|458.95|456.55|459.44|457.04|459.44|457.04|458.95|456.55|0
1649864620000|2022-04-13 15:43:40|459.11|456.71|458.79|456.39|459.11|456.71|458.63|456.23|0
1649864630000|2022-04-13 15:43:50|458.95|456.55|458.95|456.55|458.95|456.55|458.79|456.39|0
1649864640000|2022-04-13 15:44:00|458.79|456.39|459.11|456.71|459.11|456.71|458.79|456.39|0
1649864650000|2022-04-13 15:44:10|458.79|456.39|458.79|456.39|458.79|456.39|458.63|456.23|0
1649864670000|2022-04-13 15:44:30|458.95|456.55|458.95|456.55|458.95|456.55|458.95|456.55|0
1649864680000|2022-04-13 15:44:40|459.11|456.71|459.27|456.87|459.27|456.87|459.11|456.71|0
1649864690000|2022-04-13 15:44:50|459.11|456.71|459.6|457.2|459.6|457.2|459.11|456.71|0
1649864700000|2022-04-13 15:45:00|459.76|457.36|459.92|457.52|459.92|457.52|459.76|457.36|0
1649864710000|2022-04-13 15:45:10|460.57|458.17|460.57|458.17|460.73|458.33|460.57|458.17|0
1649864720000|2022-04-13 15:45:20|460.24|457.84|460.33|457.93|460.33|457.93|459.92|457.52|0
1649864730000|2022-04-13 15:45:30|460.4|458|460.73|458.33|460.73|458.33|460.33|457.93|0
1649864740000|2022-04-13 15:45:40|460.89|458.49|461.21|458.81|461.21|458.81|460.89|458.49|0
1649864750000|2022-04-13 15:45:50|461.05|458.65|461.3|458.9|461.38|458.98|461.05|458.65|0
1649864760000|2022-04-13 15:46:00|461.21|458.81|461.14|458.74|461.21|458.81|461.05|458.65|0
1649864770000|2022-04-13 15:46:10|461.38|458.98|460.89|458.49|461.38|458.98|460.89|458.49|0
1649864780000|2022-04-13 15:46:20|460.4|458|460.24|457.84|460.4|458|460.24|457.84|0
1649864790000|2022-04-13 15:46:30|460.08|457.68|460.4|458|460.4|458|460.08|457.68|0
1649864800000|2022-04-13 15:46:40|460.57|458.17|460.49|458.09|460.73|458.33|460.49|458.09|0
1649864810000|2022-04-13 15:46:50|460.57|458.17|460.57|458.17|460.57|458.17|460.57|458.17|0
1649864820000|2022-04-13 15:47:00|460.24|457.84|460.49|458.09|460.49|458.09|460.24|457.84|0
1649864830000|2022-04-13 15:47:10|460.4|458|460.89|458.49|461.21|458.81|460.4|458|0
1649864840000|2022-04-13 15:47:20|460.73|458.33|460.89|458.49|460.89|458.49|460.73|458.33|0
1649864850000|2022-04-13 15:47:30|460.73|458.33|460.89|458.49|460.89|458.49|460.73|458.33|0
1649864860000|2022-04-13 15:47:40|461.05|458.65|460.57|458.17|461.05|458.65|460.57|458.17|0
1649864870000|2022-04-13 15:47:50|460.81|458.41|460.89|458.49|460.89|458.49|460.81|458.41|0
1649864880000|2022-04-13 15:48:00|460.73|458.33|461.05|458.65|461.05|458.65|460.73|458.33|0
1649864890000|2022-04-13 15:48:10|460.89|458.49|460.4|458|460.89|458.49|460.4|458|0
1649864900000|2022-04-13 15:48:20|460.73|458.33|460.89|458.49|460.97|458.57|460.73|458.33|0
1649864910000|2022-04-13 15:48:30|461.21|458.81|461.21|458.81|461.37|458.97|461.21|458.81|0
1649864920000|2022-04-13 15:48:40|461.05|458.65|460.97|458.57|461.05|458.65|460.97|458.57|0
1649864930000|2022-04-13 15:48:50|460.73|458.33|461.21|458.81|461.21|458.81|460.73|458.33|0
1649864940000|2022-04-13 15:49:00|461.37|458.97|461.37|458.97|461.37|458.97|461.37|458.97|0
1649864950000|2022-04-13 15:49:10|461.21|458.81|461.05|458.65|461.21|458.81|461.05|458.65|0
1649864960000|2022-04-13 15:49:20|461.21|458.81|460.89|458.49|461.21|458.81|460.89|458.49|0
1649864970000|2022-04-13 15:49:30|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1649864980000|2022-04-13 15:49:40|460.89|458.49|461.21|458.81|461.21|458.81|460.89|458.49|0
1649864990000|2022-04-13 15:49:50|461.13|458.73|460.89|458.49|461.13|458.73|460.89|458.49|0
1649865000000|2022-04-13 15:50:00|461.21|458.81|461.54|459.14|461.54|459.14|461.21|458.81|0
1649865010000|2022-04-13 15:50:10|461.37|458.97|461.54|459.14|461.54|459.14|461.37|458.97|0
1649865020000|2022-04-13 15:50:20|461.86|459.46|462.35|459.95|462.35|459.95|461.86|459.46|0
1649865030000|2022-04-13 15:50:30|462.18|459.78|462.18|459.78|462.18|459.78|462.02|459.62|0
1649865040000|2022-04-13 15:50:40|462.35|459.95|462.02|459.62|462.35|459.95|462.02|459.62|0
1649865050000|2022-04-13 15:50:50|462.18|459.78|462.35|459.95|462.51|460.11|462.18|459.78|0
1649865060000|2022-04-13 15:51:00|462.43|460.03|462.35|459.95|462.67|460.27|462.35|459.95|0
1649865070000|2022-04-13 15:51:10|462.18|459.78|462.35|459.95|462.35|459.95|462.18|459.78|0
1649865080000|2022-04-13 15:51:20|462.27|459.87|462.51|460.11|462.51|460.11|462.27|459.87|0
1649865090000|2022-04-13 15:51:30|462.18|459.78|462.27|459.87|462.35|459.95|462.18|459.78|0
1649865100000|2022-04-13 15:51:40|462.18|459.78|462.51|460.11|462.51|460.11|462.18|459.78|0
1649865110000|2022-04-13 15:51:50|462.35|459.95|462.83|460.43|462.99|460.59|462.35|459.95|0
1649865120000|2022-04-13 15:52:00|462.67|460.27|462.75|460.35|462.99|460.59|462.67|460.27|0
1649865130000|2022-04-13 15:52:10|462.83|460.43|462.99|460.59|462.99|460.59|462.83|460.43|0
1649865150000|2022-04-13 15:52:30|462.83|460.43|462.67|460.27|462.83|460.43|462.67|460.27|0
1649865160000|2022-04-13 15:52:40|462.83|460.43|462.99|460.59|462.99|460.59|462.83|460.43|0
1649865170000|2022-04-13 15:52:50|462.83|460.43|462.59|460.19|462.83|460.43|462.59|460.19|0
1649865180000|2022-04-13 15:53:00|462.51|460.11|462.02|459.62|462.51|460.11|462.02|459.62|0
1649865190000|2022-04-13 15:53:10|461.86|459.46|462.02|459.62|462.02|459.62|461.86|459.46|0
1649865200000|2022-04-13 15:53:20|461.7|459.3|461.86|459.46|461.86|459.46|461.7|459.3|0
1649865210000|2022-04-13 15:53:30|462.02|459.62|462.18|459.78|462.18|459.78|462.02|459.62|0
1649865220000|2022-04-13 15:53:40|462.34|459.94|462.67|460.27|462.67|460.27|462.34|459.94|0
1649865240000|2022-04-13 15:54:00|462.51|460.11|462.18|459.78|462.51|460.11|462.18|459.78|0
1649865250000|2022-04-13 15:54:10|462.34|459.94|462.18|459.78|462.34|459.94|462.18|459.78|0
1649865260000|2022-04-13 15:54:20|462.02|459.62|462.18|459.78|462.18|459.78|462.02|459.62|0
1649865270000|2022-04-13 15:54:30|461.86|459.46|462.02|459.62|462.02|459.62|461.86|459.46|0
1649865280000|2022-04-13 15:54:40|462.51|460.11|462.18|459.78|462.51|460.11|462.18|459.78|0
1649865290000|2022-04-13 15:54:50|462.51|460.11|462.34|459.94|462.51|460.11|462.34|459.94|0
1649865300000|2022-04-13 15:55:00|462.51|460.11|462.59|460.19|462.83|460.43|462.51|460.11|0
1649865310000|2022-04-13 15:55:10|462.67|460.27|462.43|460.03|462.67|460.27|462.43|460.03|0
1649865320000|2022-04-13 15:55:20|462.51|460.11|462.51|460.11|462.51|460.11|462.34|459.94|0
1649865330000|2022-04-13 15:55:30|462.34|459.94|462.51|460.11|462.51|460.11|462.34|459.94|0
1649865340000|2022-04-13 15:55:40|462.43|460.03|462.83|460.43|462.83|460.43|462.43|460.03|0
1649865350000|2022-04-13 15:55:50|462.67|460.27|462.51|460.11|462.67|460.27|462.51|460.11|0
1649865360000|2022-04-13 15:56:00|462.34|459.94|462.34|459.94|462.51|460.11|462.34|459.94|0
1649865370000|2022-04-13 15:56:10|462.18|459.78|462.51|460.11|462.51|460.11|462.18|459.78|0
1649865380000|2022-04-13 15:56:20|462.67|460.27|462.83|460.43|462.83|460.43|462.67|460.27|0
1649865390000|2022-04-13 15:56:30|462.67|460.27|462.83|460.43|462.83|460.43|462.67|460.27|0
1649865400000|2022-04-13 15:56:40|462.99|460.59|462.99|460.59|462.99|460.59|462.99|460.59|0
1649865410000|2022-04-13 15:56:50|463.8|461.4|463.8|461.4|463.8|461.4|463.8|461.4|0
1649865420000|2022-04-13 15:57:00|463.32|460.92|463.15|460.75|463.48|461.08|463.15|460.75|0
1649865430000|2022-04-13 15:57:10|462.99|460.59|463.32|460.92|463.48|461.08|462.99|460.59|0
1649865440000|2022-04-13 15:57:20|463.48|461.08|463.48|461.08|463.8|461.4|463.48|461.08|0
1649865450000|2022-04-13 15:57:30|463.15|460.75|462.83|460.43|463.15|460.75|462.83|460.43|0
1649865460000|2022-04-13 15:57:40|462.75|460.35|462.67|460.27|462.75|460.35|462.51|460.11|0
1649865470000|2022-04-13 15:57:50|462.83|460.43|462.83|460.43|462.83|460.43|462.83|460.43|0
1649865480000|2022-04-13 15:58:00|462.99|460.59|462.99|460.59|462.99|460.59|462.83|460.43|0
1649865490000|2022-04-13 15:58:10|463.15|460.75|463.24|460.84|463.32|460.92|463.15|460.75|0
1649865500000|2022-04-13 15:58:20|463.8|461.4|463.8|461.4|463.8|461.4|463.8|461.4|0
1649865510000|2022-04-13 15:58:30|463.64|461.24|463.64|461.24|463.64|461.24|463.64|461.24|0
1649865520000|2022-04-13 15:58:40|463.56|461.16|463.15|460.75|463.64|461.24|463.15|460.75|0
1649865530000|2022-04-13 15:58:50|463.32|460.92|462.99|460.59|463.32|460.92|462.99|460.59|0
1649865540000|2022-04-13 15:59:00|462.83|460.43|462.67|460.27|462.83|460.43|462.67|460.27|0
1649865550000|2022-04-13 15:59:10|462.59|460.19|462.34|459.94|462.59|460.19|462.34|459.94|0
1649865560000|2022-04-13 15:59:20|462.67|460.27|462.5|460.1|462.67|460.27|462.5|460.1|0
1649865580000|2022-04-13 15:59:40|462.67|460.27|462.99|460.59|462.99|460.59|462.5|460.1|0
1649865590000|2022-04-13 15:59:50|462.83|460.43|462.59|460.19|462.83|460.43|462.59|460.19|0
1649865600000|2022-04-13 16:00:00|462.5|460.1|462.59|460.19|462.67|460.27|462.5|460.1|0
1649865610000|2022-04-13 16:00:10|462.83|460.43|462.83|460.43|462.99|460.59|462.83|460.43|0
1649865620000|2022-04-13 16:00:20|462.67|460.27|462.83|460.43|462.83|460.43|462.59|460.19|0
1649865630000|2022-04-13 16:00:30|462.67|460.27|462.67|460.27|462.83|460.43|462.67|460.27|0
1649865640000|2022-04-13 16:00:40|462.83|460.43|462.99|460.59|462.99|460.59|462.83|460.43|0
1649865650000|2022-04-13 16:00:50|462.83|460.43|463.15|460.75|463.15|460.75|462.83|460.43|0
1649865660000|2022-04-13 16:01:00|462.99|460.59|462.83|460.43|463.32|460.92|462.83|460.43|0
1649865670000|2022-04-13 16:01:10|462.67|460.27|462.99|460.59|462.99|460.59|462.67|460.27|0
1649865680000|2022-04-13 16:01:20|462.91|460.51|462.83|460.43|463.15|460.75|462.83|460.43|0
1649865690000|2022-04-13 16:01:30|462.99|460.59|463.31|460.91|463.31|460.91|462.99|460.59|0
1649865700000|2022-04-13 16:01:40|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1649865710000|2022-04-13 16:01:50|463.31|460.91|463.8|461.4|463.8|461.4|463.31|460.91|0
1649865720000|2022-04-13 16:02:00|463.64|461.24|464.13|461.73|464.13|461.73|463.64|461.24|0
1649865730000|2022-04-13 16:02:10|463.96|461.56|463.96|461.56|464.29|461.89|463.96|461.56|0
1649865740000|2022-04-13 16:02:20|463.8|461.4|463.15|460.75|463.8|461.4|463.15|460.75|0
1649865750000|2022-04-13 16:02:30|463.31|460.91|463.48|461.08|463.48|461.08|463.31|460.91|0
1649865760000|2022-04-13 16:02:40|463.64|461.24|463.31|460.91|463.64|461.24|463.31|460.91|0
1649865770000|2022-04-13 16:02:50|463.4|461|463.24|460.84|463.48|461.08|463.15|460.75|0
1649865780000|2022-04-13 16:03:00|463.31|460.91|462.83|460.43|463.31|460.91|462.83|460.43|0
1649865790000|2022-04-13 16:03:10|462.67|460.27|462.67|460.27|462.67|460.27|462.5|460.1|0
1649865800000|2022-04-13 16:03:20|462.59|460.19|462.83|460.43|462.99|460.59|462.59|460.19|0
1649865810000|2022-04-13 16:03:30|462.67|460.27|462.5|460.1|462.67|460.27|462.5|460.1|0
1649865820000|2022-04-13 16:03:40|462.34|459.94|462.67|460.27|462.67|460.27|462.34|459.94|0
1649865830000|2022-04-13 16:03:50|462.5|460.1|462.34|459.94|462.5|460.1|462.34|459.94|0
1649865840000|2022-04-13 16:04:00|462.02|459.62|462.02|459.62|462.18|459.78|462.02|459.62|0
1649865850000|2022-04-13 16:04:10|461.85|459.45|461.69|459.29|462.18|459.78|461.69|459.29|0
1649865860000|2022-04-13 16:04:20|461.53|459.13|461.69|459.29|461.69|459.29|461.53|459.13|0
1649865870000|2022-04-13 16:04:30|461.53|459.13|461.85|459.45|461.85|459.45|461.53|459.13|0
1649865880000|2022-04-13 16:04:40|461.69|459.29|461.53|459.13|461.69|459.29|461.37|458.97|0
1649865890000|2022-04-13 16:04:50|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1649865900000|2022-04-13 16:05:00|461.85|459.45|461.85|459.45|462.02|459.62|461.69|459.29|0
1649865910000|2022-04-13 16:05:10|461.69|459.29|461.69|459.29|461.69|459.29|461.37|458.97|0
1649865920000|2022-04-13 16:05:20|461.85|459.45|461.53|459.13|461.85|459.45|461.53|459.13|0
1649865930000|2022-04-13 16:05:30|461.37|458.97|461.21|458.81|461.37|458.97|461.21|458.81|0
1649865940000|2022-04-13 16:05:40|461.37|458.97|461.53|459.13|461.69|459.29|461.37|458.97|0
1649865950000|2022-04-13 16:05:50|461.37|458.97|461.04|458.64|461.37|458.97|461.04|458.64|0
1649865960000|2022-04-13 16:06:00|461.53|459.13|461.69|459.29|461.69|459.29|461.53|459.13|0
1649865970000|2022-04-13 16:06:10|461.85|459.45|461.69|459.29|462.02|459.62|461.69|459.29|0
1649865980000|2022-04-13 16:06:20|461.85|459.45|461.69|459.29|461.85|459.45|461.69|459.29|0
1649865990000|2022-04-13 16:06:30|461.85|459.45|461.85|459.45|462.02|459.62|461.85|459.45|0
1649866000000|2022-04-13 16:06:40|461.69|459.29|461.53|459.13|461.69|459.29|461.53|459.13|0
1649866010000|2022-04-13 16:06:50|461.37|458.97|461.37|458.97|461.37|458.97|461.37|458.97|0
1649866020000|2022-04-13 16:07:00|461.21|458.81|461.04|458.64|461.37|458.97|461.04|458.64|0
1649866030000|2022-04-13 16:07:10|461.21|458.81|461.04|458.64|461.21|458.81|461.04|458.64|0
1649866050000|2022-04-13 16:07:30|461.21|458.81|461.13|458.73|461.21|458.81|461.13|458.73|0
1649866060000|2022-04-13 16:07:40|461.21|458.81|461.53|459.13|461.53|459.13|461.13|458.73|0
1649866070000|2022-04-13 16:07:50|461.37|458.97|461.53|459.13|461.53|459.13|461.37|458.97|0
1649866080000|2022-04-13 16:08:00|461.61|459.21|461.69|459.29|461.69|459.29|461.53|459.13|0
1649866090000|2022-04-13 16:08:10|461.37|458.97|461.37|458.97|461.53|459.13|461.37|458.97|0
1649866100000|2022-04-13 16:08:20|461.21|458.81|461.21|458.81|461.37|458.97|461.21|458.81|0
1649866110000|2022-04-13 16:08:30|461.37|458.97|461.04|458.64|461.37|458.97|461.04|458.64|0
1649866120000|2022-04-13 16:08:40|460.88|458.48|461.04|458.64|461.04|458.64|460.88|458.48|0
1649866130000|2022-04-13 16:08:50|460.88|458.48|461.37|458.97|461.37|458.97|460.88|458.48|0
1649866140000|2022-04-13 16:09:00|461.21|458.81|461.21|458.81|461.21|458.81|461.21|458.81|0
1649866150000|2022-04-13 16:09:10|461.04|458.64|461.04|458.64|461.04|458.64|460.97|458.57|0
1649866160000|2022-04-13 16:09:20|461.21|458.81|460.88|458.48|461.21|458.81|460.88|458.48|0
1649866170000|2022-04-13 16:09:30|460.72|458.32|460.72|458.32|460.72|458.32|460.56|458.16|0
1649866180000|2022-04-13 16:09:40|460.56|458.16|460.4|458|460.56|458.16|460.4|458|0
1649866190000|2022-04-13 16:09:50|460.23|457.83|460.4|458|460.4|458|460.07|457.67|0
1649866200000|2022-04-13 16:10:00|460.56|458.16|461.04|458.64|461.04|458.64|460.56|458.16|0
1649866210000|2022-04-13 16:10:10|460.4|458|460.07|457.67|460.4|458|460.07|457.67|0
1649866220000|2022-04-13 16:10:20|460.23|457.83|460.56|458.16|460.56|458.16|460.23|457.83|0
1649866230000|2022-04-13 16:10:30|460.4|458|461.04|458.64|461.04|458.64|460.4|458|0
1649866240000|2022-04-13 16:10:40|461.2|458.8|462.01|459.61|462.01|459.61|461.2|458.8|0
1649866250000|2022-04-13 16:10:50|461.85|459.45|462.18|459.78|462.5|460.1|461.85|459.45|0
1649866260000|2022-04-13 16:11:00|462.34|459.94|462.66|460.26|462.66|460.26|462.34|459.94|0
1649866270000|2022-04-13 16:11:10|462.82|460.42|463.31|460.91|463.31|460.91|462.82|460.42|0
1649866280000|2022-04-13 16:11:20|463.64|461.24|463.15|460.75|463.64|461.24|463.15|460.75|0
1649866290000|2022-04-13 16:11:30|462.5|460.1|462.5|460.1|462.66|460.26|462.5|460.1|0
1649866300000|2022-04-13 16:11:40|462.34|459.94|462.34|459.94|462.34|459.94|462.18|459.78|0
1649866310000|2022-04-13 16:11:50|462.18|459.78|462.34|459.94|462.42|460.02|462.18|459.78|0
1649866320000|2022-04-13 16:12:00|462.18|459.78|462.01|459.61|462.18|459.78|462.01|459.61|0
1649866330000|2022-04-13 16:12:10|462.18|459.78|462.66|460.26|462.66|460.26|462.18|459.78|0
1649866340000|2022-04-13 16:12:20|462.5|460.1|462.66|460.26|462.66|460.26|462.5|460.1|0
1649866350000|2022-04-13 16:12:30|462.82|460.42|462.82|460.42|462.99|460.59|462.82|460.42|0
1649866360000|2022-04-13 16:12:40|462.99|460.59|462.82|460.42|462.99|460.59|462.82|460.42|0
1649866370000|2022-04-13 16:12:50|462.75|460.35|462.5|460.1|462.75|460.35|462.5|460.1|0
1649866380000|2022-04-13 16:13:00|462.66|460.26|462.42|460.02|462.66|460.26|462.34|459.94|0
1649866390000|2022-04-13 16:13:10|462.66|460.26|462.34|459.94|462.66|460.26|462.34|459.94|0
1649866400000|2022-04-13 16:13:20|462.5|460.1|462.66|460.26|462.66|460.26|462.5|460.1|0
1649866410000|2022-04-13 16:13:30|462.82|460.42|462.75|460.35|462.82|460.42|462.75|460.35|0
1649866420000|2022-04-13 16:13:40|462.82|460.42|462.5|460.1|462.82|460.42|462.5|460.1|0
1649866430000|2022-04-13 16:13:50|462.34|459.94|462.18|459.78|462.34|459.94|462.18|459.78|0
1649866440000|2022-04-13 16:14:00|462.01|459.61|461.85|459.45|462.01|459.61|461.85|459.45|0
1649866450000|2022-04-13 16:14:10|462.01|459.61|462.18|459.78|462.18|459.78|461.94|459.54|0
1649866460000|2022-04-13 16:14:20|462.01|459.61|461.85|459.45|462.01|459.61|461.69|459.29|0
1649866470000|2022-04-13 16:14:30|461.45|459.05|461.37|458.97|461.53|459.13|461.37|458.97|0
1649866480000|2022-04-13 16:14:40|461.53|459.13|461.53|459.13|461.69|459.29|461.53|459.13|0
1649866490000|2022-04-13 16:14:50|461.37|458.97|460.88|458.48|461.37|458.97|460.88|458.48|0
1649866500000|2022-04-13 16:15:00|460.56|458.16|461.2|458.8|461.2|458.8|460.56|458.16|0
1649866510000|2022-04-13 16:15:10|460.88|458.48|461.37|458.97|461.37|458.97|460.88|458.48|0
1649866520000|2022-04-13 16:15:20|461.04|458.64|460.96|458.56|461.04|458.64|460.96|458.56|0
1649866530000|2022-04-13 16:15:30|461.04|458.64|461.36|458.96|461.36|458.96|460.88|458.48|0
1649866550000|2022-04-13 16:15:50|461.2|458.8|461.2|458.8|461.2|458.8|461.04|458.64|0
1649866560000|2022-04-13 16:16:00|461.36|458.96|461.29|458.89|461.36|458.96|461.2|458.8|0
1649866570000|2022-04-13 16:16:10|461.53|459.13|461.45|459.05|461.53|459.13|461.36|458.96|0
1649866580000|2022-04-13 16:16:20|461.53|459.13|461.45|459.05|461.53|459.13|461.36|458.96|0
1649866590000|2022-04-13 16:16:30|461.53|459.13|461.04|458.64|461.53|459.13|460.96|458.56|0
1649866600000|2022-04-13 16:16:40|461.2|458.8|461.2|458.8|461.2|458.8|461.2|458.8|0
1649866610000|2022-04-13 16:16:50|461.04|458.64|461.36|458.96|461.36|458.96|461.04|458.64|0
1649866620000|2022-04-13 16:17:00|461.45|459.05|461.69|459.29|461.69|459.29|461.45|459.05|0
1649866630000|2022-04-13 16:17:10|461.2|458.8|460.88|458.48|461.53|459.13|460.88|458.48|0
1649866640000|2022-04-13 16:17:20|460.72|458.32|460.23|457.83|460.72|458.32|460.23|457.83|0
1649866650000|2022-04-13 16:17:30|460.39|457.99|460.72|458.32|460.72|458.32|460.39|457.99|0
1649866660000|2022-04-13 16:17:40|460.88|458.48|460.72|458.32|460.88|458.48|460.72|458.32|0
1649866670000|2022-04-13 16:17:50|460.88|458.48|461.04|458.64|461.04|458.64|460.56|458.16|0
1649866680000|2022-04-13 16:18:00|461.2|458.8|460.39|457.99|461.2|458.8|460.39|457.99|0
1649866690000|2022-04-13 16:18:10|459.75|457.35|459.91|457.51|459.91|457.51|459.75|457.35|0
1649866700000|2022-04-13 16:18:20|460.23|457.83|460.15|457.75|460.23|457.83|459.91|457.51|0
1649866710000|2022-04-13 16:18:30|460.07|457.67|460.23|457.83|460.23|457.83|460.07|457.67|0
1649866720000|2022-04-13 16:18:40|460.07|457.67|459.75|457.35|460.07|457.67|459.75|457.35|0
1649866730000|2022-04-13 16:18:50|459.91|457.51|459.59|457.19|459.91|457.51|459.59|457.19|0
1649866740000|2022-04-13 16:19:00|459.42|457.02|458.94|456.54|459.42|457.02|458.94|456.54|0
1649866750000|2022-04-13 16:19:10|458.62|456.22|458.94|456.54|458.94|456.54|458.62|456.22|0
1649866760000|2022-04-13 16:19:20|458.78|456.38|458.62|456.22|458.78|456.38|458.46|456.06|0
1649866770000|2022-04-13 16:19:30|458.46|456.06|458.62|456.22|458.62|456.22|458.46|456.06|0
1649866780000|2022-04-13 16:19:40|458.7|456.3|459.1|456.7|459.1|456.7|458.7|456.3|0
1649866790000|2022-04-13 16:19:50|459.26|456.86|459.1|456.7|459.26|456.86|459.1|456.7|0
1649866800000|2022-04-13 16:20:00|459.51|457.11|459.75|457.35|459.83|457.43|459.51|457.11|0
1649866810000|2022-04-13 16:20:10|459.83|457.43|460.07|457.67|460.07|457.67|459.83|457.43|0
1649866820000|2022-04-13 16:20:20|460.23|457.83|460.23|457.83|460.39|457.99|460.23|457.83|0
1649866830000|2022-04-13 16:20:30|459.58|457.18|459.75|457.35|459.75|457.35|459.58|457.18|0
1649866840000|2022-04-13 16:20:40|459.58|457.18|459.1|456.7|459.58|457.18|459.1|456.7|0
1649866850000|2022-04-13 16:20:50|458.94|456.54|459.18|456.78|459.18|456.78|458.94|456.54|0
1649866860000|2022-04-13 16:21:00|459.42|457.02|459.75|457.35|459.75|457.35|459.42|457.02|0
1649866870000|2022-04-13 16:21:10|459.58|457.18|459.75|457.35|459.75|457.35|459.58|457.18|0
1649866880000|2022-04-13 16:21:20|459.58|457.18|459.1|456.7|459.58|457.18|459.1|456.7|0
1649866890000|2022-04-13 16:21:30|458.94|456.54|459.1|456.7|459.1|456.7|458.94|456.54|0
1649866900000|2022-04-13 16:21:40|459.26|456.86|458.94|456.54|459.26|456.86|458.94|456.54|0
1649866910000|2022-04-13 16:21:50|459.1|456.7|458.94|456.54|459.1|456.7|458.94|456.54|0
1649866920000|2022-04-13 16:22:00|458.29|455.89|458.45|456.05|458.45|456.05|458.29|455.89|0
1649866930000|2022-04-13 16:22:10|458.29|455.89|458.29|455.89|458.29|455.89|458.13|455.73|0
1649866940000|2022-04-13 16:22:20|458.45|456.05|458.13|455.73|458.45|456.05|458.13|455.73|0
1649866950000|2022-04-13 16:22:30|457.97|455.57|457.97|455.57|457.97|455.57|457.89|455.49|0
1649866960000|2022-04-13 16:22:40|457.49|455.09|457.73|455.33|457.81|455.41|457.49|455.09|0
1649866970000|2022-04-13 16:22:50|457.65|455.25|457.65|455.25|457.65|455.25|457.65|455.25|0
1649866980000|2022-04-13 16:23:00|457.49|455.09|457.65|455.25|457.65|455.25|457.33|454.93|0
1649866990000|2022-04-13 16:23:10|457.81|455.41|457.49|455.09|457.81|455.41|457.49|455.09|0
1649867000000|2022-04-13 16:23:20|457.57|455.17|457.89|455.49|458.13|455.73|457.57|455.17|0
1649867010000|2022-04-13 16:23:30|457.81|455.41|457.81|455.41|457.97|455.57|457.81|455.41|0
1649867020000|2022-04-13 16:23:40|457.97|455.57|457.97|455.57|458.13|455.73|457.97|455.57|0
1649867030000|2022-04-13 16:23:50|457.81|455.41|457.97|455.57|458.13|455.73|457.65|455.25|0
1649867040000|2022-04-13 16:24:00|458.13|455.73|458.13|455.73|458.22|455.82|458.13|455.73|0
1649867050000|2022-04-13 16:24:10|457.97|455.57|457.73|455.33|457.97|455.57|457.73|455.33|0
1649867060000|2022-04-13 16:24:20|457.65|455.25|457.89|455.49|457.97|455.57|457.65|455.25|0
1649867070000|2022-04-13 16:24:30|457.97|455.57|457.81|455.41|457.97|455.57|457.81|455.41|0
1649867080000|2022-04-13 16:24:40|457.65|455.25|457.65|455.25|457.81|455.41|457.65|455.25|0
1649867090000|2022-04-13 16:24:50|457.16|454.76|457.16|454.76|457.16|454.76|457.16|454.76|0
1649867100000|2022-04-13 16:25:00|457|454.6|457|454.6|457|454.6|457|454.6|0
1649867110000|2022-04-13 16:25:10|456.84|454.44|456.36|453.96|456.84|454.44|456.04|453.64|0
1649867120000|2022-04-13 16:25:20|456.2|453.8|456.04|453.64|456.2|453.8|456.04|453.64|0
1649867130000|2022-04-13 16:25:30|456.2|453.8|456.04|453.64|456.36|453.96|456.04|453.64|0
1649867140000|2022-04-13 16:25:40|455.88|453.48|456.2|453.8|456.2|453.8|455.88|453.48|0
1649867150000|2022-04-13 16:25:50|456.36|453.96|456.52|454.12|456.52|454.12|456.36|453.96|0
1649867160000|2022-04-13 16:26:00|456.77|454.37|456.68|454.28|456.84|454.44|456.6|454.2|0
1649867170000|2022-04-13 16:26:10|456.84|454.44|457|454.6|457|454.6|456.84|454.44|0
1649867180000|2022-04-13 16:26:20|457.33|454.93|457.81|455.41|457.81|455.41|457.33|454.93|0
1649867190000|2022-04-13 16:26:30|457.65|455.25|457.65|455.25|457.65|455.25|457.65|455.25|0
1649867200000|2022-04-13 16:26:40|457.49|455.09|457.49|455.09|457.49|455.09|457.49|455.09|0
1649867210000|2022-04-13 16:26:50|457.65|455.25|457.81|455.41|457.81|455.41|457.65|455.25|0
1649867220000|2022-04-13 16:27:00|457.65|455.25|458.13|455.73|458.13|455.73|457.65|455.25|0
1649867230000|2022-04-13 16:27:10|457.97|455.57|457.89|455.49|457.97|455.57|457.89|455.49|0
1649867240000|2022-04-13 16:27:20|457.97|455.57|458.29|455.89|458.54|456.14|457.97|455.57|0
1649867250000|2022-04-13 16:27:30|458.45|456.05|459.02|456.62|459.02|456.62|458.45|456.05|0
1649867260000|2022-04-13 16:27:40|458.78|456.38|458.94|456.54|458.94|456.54|458.78|456.38|0
1649867270000|2022-04-13 16:27:50|458.78|456.38|458.61|456.21|459.1|456.7|458.61|456.21|0
1649867280000|2022-04-13 16:28:00|458.13|455.73|458.29|455.89|458.45|456.05|458.13|455.73|0
1649867290000|2022-04-13 16:28:10|458.45|456.05|458.77|456.37|458.77|456.37|458.45|456.05|0
1649867300000|2022-04-13 16:28:20|458.61|456.21|458.77|456.37|458.77|456.37|458.61|456.21|0
1649867310000|2022-04-13 16:28:30|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1649867320000|2022-04-13 16:28:40|458.29|455.89|458.29|455.89|458.45|456.05|458.29|455.89|0
1649867330000|2022-04-13 16:28:50|458.45|456.05|458.61|456.21|458.61|456.21|458.37|455.97|0
1649867340000|2022-04-13 16:29:00|458.29|455.89|458.45|456.05|458.45|456.05|458.29|455.89|0
1649867350000|2022-04-13 16:29:10|458.77|456.37|458.77|456.37|458.94|456.54|458.77|456.37|0
1649867360000|2022-04-13 16:29:20|458.7|456.3|458.7|456.3|458.7|456.3|458.61|456.21|0
1649867370000|2022-04-13 16:29:30|458.77|456.37|458.77|456.37|458.77|456.37|458.7|456.3|0
1649867380000|2022-04-13 16:29:40|458.94|456.54|458.94|456.54|458.94|456.54|458.94|456.54|0
1649867390000|2022-04-13 16:29:50|459.02|456.62|459.1|456.7|459.1|456.7|459.02|456.62|0
1649867400000|2022-04-13 16:30:00|458.86|456.46|458.77|456.37|458.94|456.54|458.61|456.21|0
1649867410000|2022-04-13 16:30:10|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1649867420000|2022-04-13 16:30:20|458.77|456.37|458.77|456.37|458.77|456.37|458.61|456.21|0
1649867430000|2022-04-13 16:30:30|458.61|456.21|458.29|455.89|458.61|456.21|458.29|455.89|0
1649867440000|2022-04-13 16:30:40|458.61|456.21|458.77|456.37|458.77|456.37|458.61|456.21|0
1649867450000|2022-04-13 16:30:50|458.61|456.21|458.94|456.54|458.94|456.54|458.61|456.21|0
1649867460000|2022-04-13 16:31:00|458.7|456.3|458.61|456.21|458.7|456.3|458.61|456.21|0
1649867470000|2022-04-13 16:31:10|458.77|456.37|458.45|456.05|458.77|456.37|458.45|456.05|0
1649867480000|2022-04-13 16:31:20|458.29|455.89|458.29|455.89|458.29|455.89|458.29|455.89|0
1649867490000|2022-04-13 16:31:30|458.13|455.73|457.97|455.57|458.13|455.73|457.97|455.57|0
1649867500000|2022-04-13 16:31:40|457.81|455.41|458.29|455.89|458.29|455.89|457.81|455.41|0
1649867510000|2022-04-13 16:31:50|458.13|455.73|457.97|455.57|458.13|455.73|457.97|455.57|0
1649867520000|2022-04-13 16:32:00|458.13|455.73|458.13|455.73|458.13|455.73|458.13|455.73|0
1649867530000|2022-04-13 16:32:10|458.29|455.89|458.29|455.89|458.61|456.21|458.29|455.89|0
1649867540000|2022-04-13 16:32:20|458.13|455.73|458.45|456.05|458.61|456.21|458.13|455.73|0
1649867550000|2022-04-13 16:32:30|458.53|456.13|458.61|456.21|458.61|456.21|458.45|456.05|0
1649867560000|2022-04-13 16:32:40|458.77|456.37|458.61|456.21|458.77|456.37|458.61|456.21|0
1649867570000|2022-04-13 16:32:50|458.45|456.05|458.13|455.73|458.45|456.05|458.13|455.73|0
1649867580000|2022-04-13 16:33:00|458.05|455.65|458.13|455.73|458.13|455.73|458.05|455.65|0
1649867590000|2022-04-13 16:33:10|457.97|455.57|458.29|455.89|458.29|455.89|457.89|455.49|0
1649867600000|2022-04-13 16:33:20|457.97|455.57|458.29|455.89|458.29|455.89|457.97|455.57|0
1649867610000|2022-04-13 16:33:30|458.13|455.73|457.97|455.57|458.13|455.73|457.97|455.57|0
1649867620000|2022-04-13 16:33:40|458.13|455.73|457.97|455.57|458.13|455.73|457.97|455.57|0
1649867630000|2022-04-13 16:33:50|457.81|455.41|457.97|455.57|457.97|455.57|457.81|455.41|0
1649867640000|2022-04-13 16:34:00|458.21|455.81|458.29|455.89|458.29|455.89|458.21|455.81|0
1649867650000|2022-04-13 16:34:10|457.97|455.57|457.81|455.41|458.05|455.65|457.81|455.41|0
1649867660000|2022-04-13 16:34:20|457.89|455.49|457.48|455.08|457.97|455.57|457.48|455.08|0
1649867670000|2022-04-13 16:34:30|456.84|454.44|456.68|454.28|456.84|454.44|456.52|454.12|0
1649867680000|2022-04-13 16:34:40|457.16|454.76|457.48|455.08|457.48|455.08|457.16|454.76|0
1649867690000|2022-04-13 16:34:50|457.24|454.84|457.16|454.76|457.24|454.84|457.16|454.76|0
1649867700000|2022-04-13 16:35:00|456.84|454.44|456.36|453.96|456.84|454.44|456.36|453.96|0
1649867710000|2022-04-13 16:35:10|456.2|453.8|456.2|453.8|456.2|453.8|456.04|453.64|0
1649867720000|2022-04-13 16:35:20|456.52|454.12|456.36|453.96|456.52|454.12|456.36|453.96|0
1649867730000|2022-04-13 16:35:30|456.03|453.63|456.03|453.63|456.2|453.8|456.03|453.63|0
1649867740000|2022-04-13 16:35:40|456.2|453.8|455.87|453.47|456.2|453.8|455.87|453.47|0
1649867750000|2022-04-13 16:35:50|455.71|453.31|455.71|453.31|455.71|453.31|455.71|453.31|0
1649867760000|2022-04-13 16:36:00|456.03|453.63|455.71|453.31|456.03|453.63|455.55|453.15|0
1649867770000|2022-04-13 16:36:10|455.87|453.47|456.03|453.63|456.2|453.8|455.87|453.47|0
1649867780000|2022-04-13 16:36:20|456.2|453.8|455.64|453.24|456.2|453.8|455.64|453.24|0
1649867790000|2022-04-13 16:36:30|455.71|453.31|456.03|453.63|456.03|453.63|455.71|453.31|0
1649867800000|2022-04-13 16:36:40|455.87|453.47|456.2|453.8|456.2|453.8|455.87|453.47|0
1649867810000|2022-04-13 16:36:50|456.03|453.63|456.52|454.12|456.52|454.12|456.03|453.63|0
1649867820000|2022-04-13 16:37:00|455.96|453.56|456.2|453.8|456.2|453.8|455.96|453.56|0
1649867830000|2022-04-13 16:37:10|456.03|453.63|456.2|453.8|456.2|453.8|456.03|453.63|0
1649867840000|2022-04-13 16:37:20|456.03|453.63|456.03|453.63|456.2|453.8|456.03|453.63|0
1649867850000|2022-04-13 16:37:30|456.2|453.8|456.03|453.63|456.2|453.8|456.03|453.63|0
1649867860000|2022-04-13 16:37:40|456.12|453.72|456.52|454.12|456.52|454.12|456.12|453.72|0
1649867870000|2022-04-13 16:37:50|456.19|453.79|456.19|453.79|456.36|453.96|456.19|453.79|0
1649867880000|2022-04-13 16:38:00|456.03|453.63|456.19|453.79|456.19|453.79|456.03|453.63|0
1649867890000|2022-04-13 16:38:10|456.03|453.63|456.19|453.79|456.19|453.79|456.03|453.63|0
1649867900000|2022-04-13 16:38:20|456.36|453.96|456.36|453.96|456.36|453.96|456.19|453.79|0
1649867910000|2022-04-13 16:38:30|456.28|453.88|456.19|453.79|456.28|453.88|456.19|453.79|0
1649867920000|2022-04-13 16:38:40|456.03|453.63|456.19|453.79|456.19|453.79|456.03|453.63|0
1649867930000|2022-04-13 16:38:50|456.36|453.96|456.36|453.96|456.36|453.96|456.19|453.79|0
1649867940000|2022-04-13 16:39:00|456.52|454.12|456.12|453.72|456.68|454.28|456.12|453.72|0
1649867950000|2022-04-13 16:39:10|456.36|453.96|456.36|453.96|456.36|453.96|456.19|453.79|0
1649867960000|2022-04-13 16:39:20|456.19|453.79|456.19|453.79|456.19|453.79|456.03|453.63|0
1649867980000|2022-04-13 16:39:40|456.36|453.96|456.19|453.79|456.36|453.96|456.19|453.79|0
1649867990000|2022-04-13 16:39:50|456.03|453.63|456.35|453.95|456.35|453.95|456.03|453.63|0
1649868000000|2022-04-13 16:40:00|456.19|453.79|455.87|453.47|456.19|453.79|455.87|453.47|0
1649868010000|2022-04-13 16:40:10|456.03|453.63|456.19|453.79|456.19|453.79|456.03|453.63|0
1649868020000|2022-04-13 16:40:20|456.12|453.72|456.28|453.88|456.28|453.88|456.12|453.72|0
1649868030000|2022-04-13 16:40:30|456.35|453.95|455.8|453.4|456.35|453.95|455.8|453.4|0
1649868040000|2022-04-13 16:40:40|455.71|453.31|454.91|452.51|455.71|453.31|454.75|452.35|0
1649868050000|2022-04-13 16:40:50|455.07|452.67|454.75|452.35|455.71|453.31|454.75|452.35|0
1649868060000|2022-04-13 16:41:00|455.07|452.67|454.75|452.35|455.07|452.67|454.75|452.35|0
1649868070000|2022-04-13 16:41:10|454.91|452.51|455.07|452.67|455.23|452.83|454.91|452.51|0
1649868080000|2022-04-13 16:41:20|455.15|452.75|455.07|452.67|455.23|452.83|454.91|452.51|0
1649868090000|2022-04-13 16:41:30|454.91|452.51|454.91|452.51|455.07|452.67|454.91|452.51|0
1649868100000|2022-04-13 16:41:40|455.07|452.67|454.91|452.51|455.07|452.67|454.91|452.51|0
1649868110000|2022-04-13 16:41:50|455.07|452.67|454.91|452.51|455.07|452.67|454.91|452.51|0
1649868120000|2022-04-13 16:42:00|455.07|452.67|455.23|452.83|455.39|452.99|455.07|452.67|0
1649868130000|2022-04-13 16:42:10|455.39|452.99|455.39|452.99|455.39|452.99|455.31|452.91|0
1649868140000|2022-04-13 16:42:20|455.23|452.83|455.07|452.67|455.23|452.83|455.07|452.67|0
1649868150000|2022-04-13 16:42:30|455.23|452.83|455.23|452.83|455.23|452.83|455.23|452.83|0
1649868160000|2022-04-13 16:42:40|455.07|452.67|455.07|452.67|455.07|452.67|455.07|452.67|0
1649868170000|2022-04-13 16:42:50|455.23|452.83|455.07|452.67|455.23|452.83|455.07|452.67|0
1649868180000|2022-04-13 16:43:00|454.91|452.51|454.99|452.59|454.99|452.59|454.91|452.51|0
1649868190000|2022-04-13 16:43:10|454.91|452.51|454.43|452.03|454.91|452.51|454.43|452.03|0
1649868200000|2022-04-13 16:43:20|454.35|451.95|454.11|451.71|454.35|451.95|454.11|451.71|0
1649868210000|2022-04-13 16:43:30|453.95|451.55|454.11|451.71|454.11|451.71|453.95|451.55|0
1649868220000|2022-04-13 16:43:40|454.19|451.79|454.11|451.71|454.19|451.79|454.11|451.71|0
1649868230000|2022-04-13 16:43:50|453.95|451.55|454.03|451.63|454.11|451.71|453.95|451.55|0
1649868240000|2022-04-13 16:44:00|453.95|451.55|453.62|451.22|453.95|451.55|453.62|451.22|0
1649868250000|2022-04-13 16:44:10|453.3|450.9|453.23|450.83|453.3|450.9|453.14|450.74|0
1649868260000|2022-04-13 16:44:20|453.14|450.74|452.98|450.58|453.3|450.9|452.98|450.58|0
1649868270000|2022-04-13 16:44:30|453.14|450.74|453.23|450.83|453.3|450.9|453.14|450.74|0
1649868280000|2022-04-13 16:44:40|453.3|450.9|453.14|450.74|453.3|450.9|453.14|450.74|0
1649868290000|2022-04-13 16:44:50|452.98|450.58|453.14|450.74|453.14|450.74|452.82|450.42|0
1649868300000|2022-04-13 16:45:00|452.98|450.58|452.98|450.58|452.98|450.58|452.82|450.42|0
1649868310000|2022-04-13 16:45:10|452.82|450.42|452.98|450.58|452.98|450.58|452.82|450.42|0
1649868320000|2022-04-13 16:45:20|453.14|450.74|452.98|450.58|453.14|450.74|452.98|450.58|0
1649868330000|2022-04-13 16:45:30|452.82|450.42|452.66|450.26|452.82|450.42|452.66|450.26|0
1649868340000|2022-04-13 16:45:40|452.82|450.42|452.82|450.42|452.98|450.58|452.66|450.26|0
1649868350000|2022-04-13 16:45:50|452.75|450.35|452.82|450.42|452.82|450.42|452.66|450.26|0
1649868360000|2022-04-13 16:46:00|452.98|450.58|453.3|450.9|453.46|451.06|452.98|450.58|0
1649868370000|2022-04-13 16:46:10|453.14|450.74|452.82|450.42|453.3|450.9|452.82|450.42|0
1649868380000|2022-04-13 16:46:20|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1649868390000|2022-04-13 16:46:30|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1649868400000|2022-04-13 16:46:40|453.14|450.74|453.14|450.74|453.46|451.06|453.14|450.74|0
1649868410000|2022-04-13 16:46:50|452.98|450.58|452.98|450.58|452.98|450.58|452.82|450.42|0
1649868420000|2022-04-13 16:47:00|452.82|450.42|453.14|450.74|453.14|450.74|452.82|450.42|0
1649868430000|2022-04-13 16:47:10|453.23|450.83|453.14|450.74|453.3|450.9|453.14|450.74|0
1649868440000|2022-04-13 16:47:20|453.07|450.67|453.3|450.9|453.3|450.9|453.07|450.67|0
1649868450000|2022-04-13 16:47:30|453.14|450.74|453.3|450.9|453.3|450.9|453.14|450.74|0
1649868460000|2022-04-13 16:47:40|453.46|451.06|453.14|450.74|453.46|451.06|453.14|450.74|0
1649868470000|2022-04-13 16:47:50|452.98|450.58|452.91|450.51|453.14|450.74|452.91|450.51|0
1649868480000|2022-04-13 16:48:00|452.98|450.58|452.82|450.42|452.98|450.58|452.66|450.26|0
1649868490000|2022-04-13 16:48:10|452.66|450.26|452.98|450.58|452.98|450.58|452.66|450.26|0
1649868500000|2022-04-13 16:48:20|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1649868510000|2022-04-13 16:48:30|452.75|450.35|452.66|450.26|452.82|450.42|452.66|450.26|0
1649868520000|2022-04-13 16:48:40|452.82|450.42|452.98|450.58|452.98|450.58|452.82|450.42|0
1649868530000|2022-04-13 16:48:50|453.07|450.67|453.14|450.74|453.14|450.74|453.07|450.67|0
1649868540000|2022-04-13 16:49:00|453.07|450.67|452.98|450.58|453.07|450.67|452.82|450.42|0
1649868550000|2022-04-13 16:49:10|453.14|450.74|453.46|451.06|453.46|451.06|453.14|450.74|0
1649868560000|2022-04-13 16:49:20|453.62|451.22|453.78|451.38|453.78|451.38|453.55|451.15|0
1649868570000|2022-04-13 16:49:30|453.94|451.54|453.78|451.38|453.94|451.54|453.78|451.38|0
1649868580000|2022-04-13 16:49:40|453.94|451.54|453.62|451.22|453.94|451.54|453.62|451.22|0
1649868590000|2022-04-13 16:49:50|453.87|451.47|453.62|451.22|453.87|451.47|453.62|451.22|0
1649868600000|2022-04-13 16:50:00|453.78|451.38|453.3|450.9|453.78|451.38|453.3|450.9|0
1649868610000|2022-04-13 16:50:10|453.46|451.06|453.3|450.9|453.46|451.06|453.3|450.9|0
1649868620000|2022-04-13 16:50:20|453.14|450.74|453.3|450.9|453.3|450.9|453.14|450.74|0
1649868630000|2022-04-13 16:50:30|453.46|451.06|453.78|451.38|453.78|451.38|453.46|451.06|0
1649868640000|2022-04-13 16:50:40|453.94|451.54|453.78|451.38|454.03|451.63|453.78|451.38|0
1649868650000|2022-04-13 16:50:50|453.94|451.54|453.78|451.38|454.1|451.7|453.78|451.38|0
1649868660000|2022-04-13 16:51:00|453.55|451.15|453.62|451.22|453.62|451.22|453.46|451.06|0
1649868670000|2022-04-13 16:51:10|453.46|451.06|453.3|450.9|453.46|451.06|453.3|450.9|0
1649868680000|2022-04-13 16:51:20|453.46|451.06|453.55|451.15|453.62|451.22|453.46|451.06|0
1649868690000|2022-04-13 16:51:30|453.78|451.38|453.46|451.06|453.78|451.38|453.46|451.06|0
1649868700000|2022-04-13 16:51:40|453.62|451.22|453.62|451.22|453.62|451.22|453.62|451.22|0
1649868710000|2022-04-13 16:51:50|453.78|451.38|453.94|451.54|453.94|451.54|453.78|451.38|0
1649868720000|2022-04-13 16:52:00|453.78|451.38|453.87|451.47|453.94|451.54|453.78|451.38|0
1649868730000|2022-04-13 16:52:10|453.78|451.38|454.1|451.7|454.1|451.7|453.78|451.38|0
1649868740000|2022-04-13 16:52:20|454.26|451.86|454.26|451.86|454.26|451.86|454.1|451.7|0
1649868750000|2022-04-13 16:52:30|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1649868760000|2022-04-13 16:52:40|454.58|452.18|454.58|452.18|454.58|452.18|454.58|452.18|0
1649868770000|2022-04-13 16:52:50|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1649868780000|2022-04-13 16:53:00|454.26|451.86|454.42|452.02|454.42|452.02|454.26|451.86|0
1649868790000|2022-04-13 16:53:10|454.51|452.11|454.58|452.18|454.58|452.18|454.51|452.11|0
1649868800000|2022-04-13 16:53:20|454.74|452.34|454.74|452.34|454.74|452.34|454.58|452.18|0
1649868810000|2022-04-13 16:53:30|454.9|452.5|455.06|452.66|455.06|452.66|454.9|452.5|0
1649868820000|2022-04-13 16:53:40|454.9|452.5|454.9|452.5|454.9|452.5|454.58|452.18|0
1649868830000|2022-04-13 16:53:50|454.58|452.18|454.58|452.18|454.67|452.27|454.58|452.18|0
1649868840000|2022-04-13 16:54:00|454.42|452.02|454.1|451.7|454.42|452.02|453.86|451.46|0
1649868850000|2022-04-13 16:54:10|454.26|451.86|454.42|452.02|454.42|452.02|454.1|451.7|0
1649868860000|2022-04-13 16:54:20|454.58|452.18|454.42|452.02|454.58|452.18|454.42|452.02|0
1649868870000|2022-04-13 16:54:30|454.26|451.86|454.1|451.7|454.26|451.86|454.1|451.7|0
1649868880000|2022-04-13 16:54:40|454.26|451.86|454.58|452.18|454.58|452.18|454.26|451.86|0
1649868890000|2022-04-13 16:54:50|454.74|452.34|453.22|450.82|454.74|452.34|453.22|450.82|0
1649868900000|2022-04-13 16:55:00|453.14|450.74|454.21|451.81|454.53|452.13|453.14|450.74|0
1649868910000|2022-04-13 16:55:10|454.05|451.65|454.53|452.13|454.53|452.13|454.05|451.65|0
1649868920000|2022-04-13 16:55:20|455.1|452.7|455.33|452.93|455.33|452.93|455.1|452.7|0
1649868930000|2022-04-13 16:55:30|455.49|453.09|455.42|453.02|455.49|453.09|455.33|452.93|0
1649868940000|2022-04-13 16:55:40|455.49|453.09|456.65|454.25|457.32|454.92|455.49|453.09|0
1649868950000|2022-04-13 16:55:50|456.41|454.01|456.49|454.09|456.57|454.17|456.41|454.01|0
1649868960000|2022-04-13 16:56:00|457.29|454.89|457.13|454.73|457.29|454.89|457.13|454.73|0
1649868970000|2022-04-13 16:56:10|456.97|454.57|457.21|454.81|457.21|454.81|456.97|454.57|0
1649868980000|2022-04-13 16:56:20|457.13|454.73|457.29|454.89|457.45|455.05|457.13|454.73|0
1649869000000|2022-04-13 16:56:40|457.13|454.73|456.97|454.57|457.13|454.73|456.97|454.57|0
1649869010000|2022-04-13 16:56:50|457.13|454.73|457.05|454.65|457.13|454.73|456.97|454.57|0
1649869020000|2022-04-13 16:57:00|457.13|454.73|457.77|455.37|457.77|455.37|457.13|454.73|0
1649869030000|2022-04-13 16:57:10|457.93|455.53|457.77|455.37|457.93|455.53|457.77|455.37|0
1649869040000|2022-04-13 16:57:20|457.93|455.53|457.93|455.53|457.93|455.53|457.77|455.37|0
1649869050000|2022-04-13 16:57:30|457.77|455.37|457.93|455.53|458.09|455.69|457.77|455.37|0
1649869060000|2022-04-13 16:57:40|458.09|455.69|458.09|455.69|458.09|455.69|458.09|455.69|0
1649869070000|2022-04-13 16:57:50|457.93|455.53|457.45|455.05|457.93|455.53|457.45|455.05|0
1649869080000|2022-04-13 16:58:00|457.61|455.21|457.29|454.89|457.77|455.37|457.29|454.89|0
1649869090000|2022-04-13 16:58:10|457.21|454.81|457.13|454.73|457.29|454.89|457.13|454.73|0
1649869100000|2022-04-13 16:58:20|457.29|454.89|457.45|455.05|457.45|455.05|457.29|454.89|0
1649869110000|2022-04-13 16:58:30|457.77|455.37|457.93|455.53|458.02|455.62|457.77|455.37|0
1649869120000|2022-04-13 16:58:40|458.09|455.69|458.25|455.85|458.25|455.85|458.09|455.69|0
1649869130000|2022-04-13 16:58:50|458.18|455.78|458.41|456.01|458.41|456.01|458.09|455.69|0
1649869140000|2022-04-13 16:59:00|458.58|456.18|457.93|455.53|458.58|456.18|457.93|455.53|0
1649869150000|2022-04-13 16:59:10|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1649869160000|2022-04-13 16:59:20|457.61|455.21|458.25|455.85|458.25|455.85|457.61|455.21|0
1649869170000|2022-04-13 16:59:30|458.41|456.01|458.41|456.01|458.41|456.01|458.41|456.01|0
1649869180000|2022-04-13 16:59:40|457.93|455.53|457.93|455.53|457.93|455.53|457.93|455.53|0
1649869190000|2022-04-13 16:59:50|458.25|455.85|458.25|455.85|458.25|455.85|457.93|455.53|0
1649869200000|2022-04-13 17:00:00|457.93|455.53|458.25|455.85|458.25|455.85|457.93|455.53|0
1649869210000|2022-04-13 17:00:10|458.09|455.69|457.93|455.53|458.09|455.69|457.93|455.53|0
1649869230000|2022-04-13 17:00:30|458.09|455.69|457.77|455.37|458.09|455.69|457.77|455.37|0
1649869240000|2022-04-13 17:00:40|457.61|455.21|457.45|455.05|457.61|455.21|457.45|455.05|0
1649869250000|2022-04-13 17:00:50|457.53|455.13|457.61|455.21|457.77|455.37|457.53|455.13|0
1649869260000|2022-04-13 17:01:00|457.45|455.05|457.45|455.05|457.61|455.21|457.45|455.05|0
1649869270000|2022-04-13 17:01:10|457.29|454.89|457.29|454.89|457.29|454.89|457.29|454.89|0
1649869280000|2022-04-13 17:01:20|457.13|454.73|457.29|454.89|457.29|454.89|457.13|454.73|0
1649869290000|2022-04-13 17:01:30|457.61|455.21|457.45|455.05|457.77|455.37|457.45|455.05|0
1649869300000|2022-04-13 17:01:40|457.29|454.89|456.97|454.57|457.29|454.89|456.97|454.57|0
1649869310000|2022-04-13 17:01:50|456.81|454.41|456.97|454.57|457.05|454.65|456.81|454.41|0
1649869320000|2022-04-13 17:02:00|457.61|455.21|458.57|456.17|458.57|456.17|457.61|455.21|0
1649869330000|2022-04-13 17:02:10|458.18|455.78|457.93|455.53|458.25|455.85|457.93|455.53|0
1649869340000|2022-04-13 17:02:20|457.77|455.37|457.45|455.05|457.77|455.37|457.45|455.05|0
1649869350000|2022-04-13 17:02:30|457.53|455.13|456.81|454.41|457.61|455.21|456.81|454.41|0
1649869360000|2022-04-13 17:02:40|456.97|454.57|456.81|454.41|456.97|454.57|456.81|454.41|0
1649869370000|2022-04-13 17:02:50|456.65|454.25|456.32|453.92|456.65|454.25|456.32|453.92|0
1649869380000|2022-04-13 17:03:00|456.65|454.25|456.32|453.92|456.65|454.25|456.32|453.92|0
1649869390000|2022-04-13 17:03:10|456.49|454.09|455.84|453.44|456.49|454.09|455.84|453.44|0
1649869400000|2022-04-13 17:03:20|456|453.6|455.77|453.37|456|453.6|455.77|453.37|0
1649869410000|2022-04-13 17:03:30|455.84|453.44|456|453.6|456|453.6|455.84|453.44|0
1649869420000|2022-04-13 17:03:40|456.16|453.76|456.16|453.76|456.16|453.76|455.84|453.44|0
1649869430000|2022-04-13 17:03:50|456.32|453.92|456.16|453.76|456.48|454.08|456.16|453.76|0
1649869440000|2022-04-13 17:04:00|455.68|453.28|455.84|453.44|455.84|453.44|455.68|453.28|0
1649869450000|2022-04-13 17:04:10|455.77|453.37|455.84|453.44|456|453.6|455.77|453.37|0
1649869460000|2022-04-13 17:04:20|456|453.6|456.48|454.08|456.48|454.08|456|453.6|0
1649869470000|2022-04-13 17:04:30|456.65|454.25|456.57|454.17|456.81|454.41|456.57|454.17|0
1649869480000|2022-04-13 17:04:40|456.32|453.92|456.16|453.76|456.32|453.92|456.16|453.76|0
1649869490000|2022-04-13 17:04:50|456.32|453.92|456.64|454.24|456.64|454.24|456.32|453.92|0
1649869500000|2022-04-13 17:05:00|456.97|454.57|456.81|454.41|456.97|454.57|456.64|454.24|0
1649869510000|2022-04-13 17:05:10|456.97|454.57|456.41|454.01|456.97|454.57|456.41|454.01|0
1649869520000|2022-04-13 17:05:20|456.48|454.08|456.64|454.24|456.64|454.24|456.48|454.08|0
1649869530000|2022-04-13 17:05:30|456.57|454.17|456.89|454.49|456.97|454.57|456.57|454.17|0
1649869540000|2022-04-13 17:05:40|456.97|454.57|456.57|454.17|456.97|454.57|456.57|454.17|0
1649869550000|2022-04-13 17:05:50|456.48|454.08|456.16|453.76|456.48|454.08|456.16|453.76|0
1649869560000|2022-04-13 17:06:00|456|453.6|455.68|453.28|456|453.6|455.68|453.28|0
1649869570000|2022-04-13 17:06:10|455.84|453.44|456.16|453.76|456.32|453.92|455.84|453.44|0
1649869580000|2022-04-13 17:06:20|456|453.6|456|453.6|456.16|453.76|456|453.6|0
1649869590000|2022-04-13 17:06:30|455.68|453.28|455.84|453.44|455.84|453.44|455.68|453.28|0
1649869600000|2022-04-13 17:06:40|455.68|453.28|456.32|453.92|456.32|453.92|455.68|453.28|0
1649869610000|2022-04-13 17:06:50|456.8|454.4|456.89|454.49|456.89|454.49|456.8|454.4|0
1649869620000|2022-04-13 17:07:00|456.8|454.4|456.97|454.57|456.97|454.57|456.8|454.4|0
1649869630000|2022-04-13 17:07:10|456.8|454.4|456.16|453.76|456.8|454.4|456.16|453.76|0
1649869640000|2022-04-13 17:07:20|456.41|454.01|456.16|453.76|456.41|454.01|456.16|453.76|0
1649869650000|2022-04-13 17:07:30|456.41|454.01|456.32|453.92|456.41|454.01|456.32|453.92|0
1649869660000|2022-04-13 17:07:40|456.16|453.76|456.48|454.08|456.48|454.08|456.16|453.76|0
1649869670000|2022-04-13 17:07:50|456.41|454.01|456.57|454.17|456.64|454.24|456.41|454.01|0
1649869680000|2022-04-13 17:08:00|456.64|454.24|456.73|454.33|456.8|454.4|456.64|454.24|0
1649869690000|2022-04-13 17:08:10|456.48|454.08|456.64|454.24|456.64|454.24|456.32|453.92|0
1649869700000|2022-04-13 17:08:20|456.48|454.08|456.32|453.92|456.48|454.08|456.32|453.92|0
1649869710000|2022-04-13 17:08:30|456.16|453.76|456.25|453.85|456.25|453.85|456.16|453.76|0
1649869720000|2022-04-13 17:08:40|455.92|453.52|455.92|453.52|455.92|453.52|455.92|453.52|0
1649869730000|2022-04-13 17:08:50|456.16|453.76|456.16|453.76|456.32|453.92|456.16|453.76|0
1649869740000|2022-04-13 17:09:00|456.32|453.92|456.32|453.92|456.48|454.08|456.25|453.85|0
1649869750000|2022-04-13 17:09:10|456.25|453.85|456|453.6|456.25|453.85|456|453.6|0
1649869760000|2022-04-13 17:09:20|456.16|453.76|455.84|453.44|456.16|453.76|455.84|453.44|0
1649869770000|2022-04-13 17:09:30|455.68|453.28|455.36|452.96|455.76|453.36|455.36|452.96|0
1649869780000|2022-04-13 17:09:40|455.2|452.8|455.52|453.12|455.52|453.12|455.2|452.8|0
1649869790000|2022-04-13 17:09:50|455.44|453.04|455.84|453.44|455.84|453.44|455.44|453.04|0
1649869800000|2022-04-13 17:10:00|456|453.6|456|453.6|456|453.6|455.84|453.44|0
1649869810000|2022-04-13 17:10:10|456.16|453.76|455.84|453.44|456.16|453.76|455.84|453.44|0
1649869820000|2022-04-13 17:10:20|456|453.6|456|453.6|456|453.6|456|453.6|0
1649869830000|2022-04-13 17:10:30|456.16|453.76|456.08|453.68|456.16|453.76|456.08|453.68|0
1649869840000|2022-04-13 17:10:40|456.16|453.76|456.16|453.76|456.16|453.76|456|453.6|0
1649869850000|2022-04-13 17:10:50|456|453.6|455.52|453.12|456|453.6|455.44|453.04|0
1649869860000|2022-04-13 17:11:00|455.36|452.96|455.2|452.8|455.36|452.96|455.2|452.8|0
1649869870000|2022-04-13 17:11:10|455.36|452.96|454.56|452.16|455.36|452.96|454.56|452.16|0
1649869880000|2022-04-13 17:11:20|454.4|452|454.4|452|454.4|452|454.24|451.84|0
1649869890000|2022-04-13 17:11:30|454.24|451.84|454.24|451.84|454.24|451.84|453.6|451.2|0
1649869900000|2022-04-13 17:11:40|454.08|451.68|454.56|452.16|454.56|452.16|454.08|451.68|0
1649869910000|2022-04-13 17:11:50|454.4|452|454.56|452.16|454.56|452.16|454.4|452|0
1649869920000|2022-04-13 17:12:00|454.4|452|454.4|452|454.4|452|454.24|451.84|0
1649869930000|2022-04-13 17:12:10|454.24|451.84|454.4|452|454.4|452|454.24|451.84|0
1649869940000|2022-04-13 17:12:20|454.32|451.92|454.08|451.68|454.32|451.92|454.08|451.68|0
1649869950000|2022-04-13 17:12:30|453.92|451.52|453.76|451.36|453.92|451.52|453.76|451.36|0
1649869960000|2022-04-13 17:12:40|453.6|451.2|453.76|451.36|453.76|451.36|453.6|451.2|0
1649869970000|2022-04-13 17:12:50|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1649869980000|2022-04-13 17:13:00|453.76|451.36|454.08|451.68|454.08|451.68|453.76|451.36|0
1649869990000|2022-04-13 17:13:10|454.24|451.84|454.4|452|454.4|452|454.24|451.84|0
1649870000000|2022-04-13 17:13:20|454.24|451.84|454.24|451.84|454.24|451.84|454.08|451.68|0
1649870010000|2022-04-13 17:13:30|453.92|451.52|454.08|451.68|454.24|451.84|453.92|451.52|0
1649870020000|2022-04-13 17:13:40|454.24|451.84|454.24|451.84|454.4|452|454.24|451.84|0
1649870030000|2022-04-13 17:13:50|454.4|452|454.4|452|454.4|452|454.4|452|0
1649870040000|2022-04-13 17:14:00|454.56|452.16|454.88|452.48|454.88|452.48|454.56|452.16|0
1649870050000|2022-04-13 17:14:10|454.72|452.32|455.04|452.64|455.04|452.64|454.72|452.32|0
1649870060000|2022-04-13 17:14:20|455.2|452.8|455.36|452.96|455.36|452.96|455.2|452.8|0
1649870070000|2022-04-13 17:14:30|455.04|452.64|455.2|452.8|455.2|452.8|455.04|452.64|0
1649870080000|2022-04-13 17:14:40|455.36|452.96|455.2|452.8|455.36|452.96|455.04|452.64|0
1649870090000|2022-04-13 17:14:50|455.36|452.96|455.36|452.96|455.52|453.12|455.36|452.96|0
1649870100000|2022-04-13 17:15:00|455.52|453.12|455.68|453.28|455.68|453.28|455.52|453.12|0
1649870110000|2022-04-13 17:15:10|455.52|453.12|455.36|452.96|455.52|453.12|455.36|452.96|0
1649870120000|2022-04-13 17:15:20|455.04|452.64|455.36|452.96|455.36|452.96|455.04|452.64|0
1649870130000|2022-04-13 17:15:30|455.52|453.12|455.04|452.64|455.52|453.12|455.04|452.64|0
1649870140000|2022-04-13 17:15:40|455.2|452.8|455.36|452.96|455.36|452.96|455.2|452.8|0
1649870150000|2022-04-13 17:15:50|455.2|452.8|454.72|452.32|455.2|452.8|454.72|452.32|0
1649870160000|2022-04-13 17:16:00|454.88|452.48|454.88|452.48|454.88|452.48|454.72|452.32|0
1649870170000|2022-04-13 17:16:10|454.96|452.56|454.88|452.48|455.04|452.64|454.88|452.48|0
1649870180000|2022-04-13 17:16:20|455.04|452.64|454.96|452.56|455.04|452.64|454.96|452.56|0
1649870190000|2022-04-13 17:16:30|455.04|452.64|454.72|452.32|455.04|452.64|454.72|452.32|0
1649870200000|2022-04-13 17:16:40|454.88|452.48|454.72|452.32|454.88|452.48|454.72|452.32|0
1649870210000|2022-04-13 17:16:50|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1649870220000|2022-04-13 17:17:00|454.8|452.4|454.88|452.48|454.88|452.48|454.56|452.16|0
1649870240000|2022-04-13 17:17:20|454.64|452.24|454.88|452.48|454.88|452.48|454.64|452.24|0
1649870250000|2022-04-13 17:17:30|454.72|452.32|455.04|452.64|455.04|452.64|454.72|452.32|0
1649870260000|2022-04-13 17:17:40|454.88|452.48|455.2|452.8|455.2|452.8|454.88|452.48|0
1649870270000|2022-04-13 17:17:50|455.52|453.12|455.2|452.8|455.52|453.12|455.2|452.8|0
1649870280000|2022-04-13 17:18:00|455.04|452.64|455.04|452.64|455.2|452.8|455.04|452.64|0
1649870290000|2022-04-13 17:18:10|455.2|452.8|455.2|452.8|455.36|452.96|455.2|452.8|0
1649870300000|2022-04-13 17:18:20|455.28|452.88|455.2|452.8|455.36|452.96|455.2|452.8|0
1649870310000|2022-04-13 17:18:30|455.28|452.88|455.04|452.64|455.28|452.88|455.04|452.64|0
1649870320000|2022-04-13 17:18:40|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1649870330000|2022-04-13 17:18:50|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1649870340000|2022-04-13 17:19:00|454.72|452.32|454.56|452.16|454.72|452.32|454.56|452.16|0
1649870350000|2022-04-13 17:19:10|454.72|452.32|454.56|452.16|454.72|452.32|454.56|452.16|0
1649870360000|2022-04-13 17:19:20|454.72|452.32|454.72|452.32|454.88|452.48|454.72|452.32|0
1649870370000|2022-04-13 17:19:30|454.88|452.48|455.2|452.8|455.2|452.8|454.88|452.48|0
1649870380000|2022-04-13 17:19:40|455.28|452.88|455.36|452.96|455.52|453.12|455.28|452.88|0
1649870390000|2022-04-13 17:19:50|455.52|453.12|455.36|452.96|455.52|453.12|455.36|452.96|0
1649870400000|2022-04-13 17:20:00|455.04|452.64|455.04|452.64|455.04|452.64|455.04|452.64|0
1649870410000|2022-04-13 17:20:10|454.72|452.32|454.72|452.32|454.88|452.48|454.72|452.32|0
1649870420000|2022-04-13 17:20:20|455.04|452.64|454.72|452.32|455.04|452.64|454.72|452.32|0
1649870430000|2022-04-13 17:20:30|454.56|452.16|454.72|452.32|454.72|452.32|454.56|452.16|0
1649870440000|2022-04-13 17:20:40|454.56|452.16|454.72|452.32|454.88|452.48|454.56|452.16|0
1649870450000|2022-04-13 17:20:50|454.88|452.48|454.88|452.48|455.04|452.64|454.72|452.32|0
1649870460000|2022-04-13 17:21:00|454.72|452.32|454.72|452.32|454.72|452.32|454.72|452.32|0
1649870470000|2022-04-13 17:21:10|454.88|452.48|455.04|452.64|455.04|452.64|454.88|452.48|0
1649870480000|2022-04-13 17:21:20|454.88|452.48|454.56|452.16|454.88|452.48|454.56|452.16|0
1649870490000|2022-04-13 17:21:30|454.4|452|454.4|452|454.4|452|454.4|452|0
1649870500000|2022-04-13 17:21:40|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1649870510000|2022-04-13 17:21:50|454.48|452.08|454.24|451.84|454.48|452.08|454.24|451.84|0
1649870520000|2022-04-13 17:22:00|454.48|452.08|454.56|452.16|454.56|452.16|454.4|452|0
1649870530000|2022-04-13 17:22:10|454.72|452.32|454.64|452.24|454.72|452.32|454.64|452.24|0
1649870540000|2022-04-13 17:22:20|454.56|452.16|454.72|452.32|454.72|452.32|454.56|452.16|0
1649870550000|2022-04-13 17:22:30|454.56|452.16|454.88|452.48|454.88|452.48|454.56|452.16|0
1649870560000|2022-04-13 17:22:40|454.56|452.16|454.56|452.16|454.72|452.32|454.56|452.16|0
1649870570000|2022-04-13 17:22:50|454.72|452.32|454.72|452.32|454.8|452.4|454.72|452.32|0
1649870580000|2022-04-13 17:23:00|454.56|452.16|454.24|451.84|454.56|452.16|454.24|451.84|0
1649870590000|2022-04-13 17:23:10|454.32|451.92|454.4|452|454.4|452|454.32|451.92|0
1649870600000|2022-04-13 17:23:20|454.24|451.84|454.32|451.92|454.4|452|454.24|451.84|0
1649870610000|2022-04-13 17:23:30|454.4|452|454.48|452.08|454.72|452.32|454.4|452|0
1649870620000|2022-04-13 17:23:40|454.39|451.99|454.23|451.83|454.39|451.99|454.23|451.83|0
1649870630000|2022-04-13 17:23:50|453.92|451.52|453.92|451.52|453.92|451.52|453.92|451.52|0
1649870640000|2022-04-13 17:24:00|453.76|451.36|453.36|450.96|453.76|451.36|453.28|450.88|0
1649870650000|2022-04-13 17:24:10|453.44|451.04|453.44|451.04|453.44|451.04|453.44|451.04|0
1649870660000|2022-04-13 17:24:20|453.28|450.88|453.44|451.04|453.44|451.04|453.28|450.88|0
1649870670000|2022-04-13 17:24:30|453.6|451.2|454.23|451.83|454.23|451.83|453.6|451.2|0
1649870680000|2022-04-13 17:24:40|454.39|451.99|454.23|451.83|454.39|451.99|454.23|451.83|0
1649870690000|2022-04-13 17:24:50|454.39|451.99|454.39|451.99|454.71|452.31|454.39|451.99|0
1649870700000|2022-04-13 17:25:00|454.71|452.31|454.71|452.31|454.71|452.31|454.55|452.15|0
1649870710000|2022-04-13 17:25:10|454.87|452.47|455.19|452.79|455.19|452.79|454.87|452.47|0
1649870720000|2022-04-13 17:25:20|455.03|452.63|455.03|452.63|455.19|452.79|455.03|452.63|0
1649870730000|2022-04-13 17:25:30|455.19|452.79|455.35|452.95|455.35|452.95|455.19|452.79|0
1649870740000|2022-04-13 17:25:40|455.52|453.12|456|453.6|456|453.6|455.52|453.12|0
1649870750000|2022-04-13 17:25:50|455.84|453.44|456|453.6|456|453.6|455.84|453.44|0
1649870760000|2022-04-13 17:26:00|456.64|454.24|456.48|454.08|456.64|454.24|456.32|453.92|0
1649870770000|2022-04-13 17:26:10|456.16|453.76|456.48|454.08|456.48|454.08|456.16|453.76|0
1649870780000|2022-04-13 17:26:20|456.64|454.24|456.64|454.24|456.64|454.24|456.64|454.24|0
1649870790000|2022-04-13 17:26:30|456.48|454.08|456.32|453.92|456.48|454.08|456.08|453.68|0
1649870800000|2022-04-13 17:26:40|456.48|454.08|456.48|454.08|456.48|454.08|456.48|454.08|0
1649870810000|2022-04-13 17:26:50|456.96|454.56|456.8|454.4|456.96|454.56|456.8|454.4|0
1649870820000|2022-04-13 17:27:00|456.96|454.56|456.8|454.4|456.96|454.56|456.8|454.4|0
1649870830000|2022-04-13 17:27:10|456.64|454.24|456.8|454.4|456.8|454.4|456.64|454.24|0
1649870840000|2022-04-13 17:27:20|456.64|454.24|456.16|453.76|456.64|454.24|456.16|453.76|0
1649870850000|2022-04-13 17:27:30|456.48|454.08|456.48|454.08|456.48|454.08|456.32|453.92|0
1649870860000|2022-04-13 17:27:40|456.64|454.24|456.64|454.24|456.64|454.24|456.48|454.08|0
1649870870000|2022-04-13 17:27:50|456.8|454.4|456.8|454.4|456.96|454.56|456.8|454.4|0
1649870880000|2022-04-13 17:28:00|456.64|454.24|456.96|454.56|456.96|454.56|456.64|454.24|0
1649870890000|2022-04-13 17:28:10|457.12|454.72|456.8|454.4|457.12|454.72|456.64|454.24|0
1649870900000|2022-04-13 17:28:20|456.64|454.24|456.48|454.08|456.64|454.24|456.32|453.92|0
1649870910000|2022-04-13 17:28:30|456.32|453.92|456.32|453.92|456.32|453.92|455.99|453.59|0
1649870920000|2022-04-13 17:28:40|456.48|454.08|456.8|454.4|456.8|454.4|456.48|454.08|0
1649870930000|2022-04-13 17:28:50|456.96|454.56|456.8|454.4|456.96|454.56|456.72|454.32|0
1649870940000|2022-04-13 17:29:00|456.64|454.24|456.48|454.08|456.64|454.24|456.48|454.08|0
1649870950000|2022-04-13 17:29:10|456.64|454.24|456.48|454.08|456.64|454.24|456.48|454.08|0
1649870960000|2022-04-13 17:29:20|456.32|453.92|455.99|453.59|456.32|453.92|455.99|453.59|0
1649870970000|2022-04-13 17:29:30|456.15|453.75|456.32|453.92|456.32|453.92|455.99|453.59|0
1649870980000|2022-04-13 17:29:40|456.48|454.08|456.48|454.08|456.48|454.08|456.32|453.92|0
1649870990000|2022-04-13 17:29:50|456.32|453.92|456.32|453.92|456.48|454.08|456.24|453.84|0
1649871000000|2022-04-13 17:30:00|455.76|453.36|456.15|453.75|456.15|453.75|455.76|453.36|0
1649871010000|2022-04-13 17:30:10|456.32|453.92|456.15|453.75|456.32|453.92|456.15|453.75|0
1649871020000|2022-04-13 17:30:20|455.99|453.59|456.64|454.24|456.64|454.24|455.99|453.59|0
1649871030000|2022-04-13 17:30:30|456.48|454.08|456.24|453.84|456.48|454.08|456.24|453.84|0
1649871040000|2022-04-13 17:30:40|456.31|453.91|456.15|453.75|456.31|453.91|456.15|453.75|0
1649871050000|2022-04-13 17:30:50|455.99|453.59|456.31|453.91|456.31|453.91|455.99|453.59|0
1649871060000|2022-04-13 17:31:00|456.48|454.08|456.8|454.4|456.8|454.4|456.48|454.08|0
1649871070000|2022-04-13 17:31:10|456.96|454.56|457.28|454.88|457.28|454.88|456.96|454.56|0
1649871080000|2022-04-13 17:31:20|457.12|454.72|457.12|454.72|457.12|454.72|456.96|454.56|0
1649871090000|2022-04-13 17:31:30|456.96|454.56|456.88|454.48|456.96|454.56|456.8|454.4|0
1649871100000|2022-04-13 17:31:40|456.96|454.56|457.04|454.64|457.12|454.72|456.96|454.56|0
1649871110000|2022-04-13 17:31:50|456.8|454.4|456.88|454.48|456.96|454.56|456.8|454.4|0
1649871120000|2022-04-13 17:32:00|456.8|454.4|456.8|454.4|456.96|454.56|456.8|454.4|0
1649871130000|2022-04-13 17:32:10|456.96|454.56|456.64|454.24|456.96|454.56|456.64|454.24|0
1649871140000|2022-04-13 17:32:20|456.47|454.07|456.8|454.4|456.8|454.4|456.47|454.07|0
1649871150000|2022-04-13 17:32:30|456.88|454.48|456.8|454.4|456.96|454.56|456.8|454.4|0
1649871160000|2022-04-13 17:32:40|456.96|454.56|456.64|454.24|456.96|454.56|456.64|454.24|0
1649871170000|2022-04-13 17:32:50|456.8|454.4|457.28|454.88|457.28|454.88|456.8|454.4|0
1649871180000|2022-04-13 17:33:00|457.44|455.04|457.6|455.2|457.76|455.36|457.44|455.04|0
1649871190000|2022-04-13 17:33:10|457.68|455.28|458.08|455.68|458.08|455.68|457.68|455.28|0
1649871200000|2022-04-13 17:33:20|458.24|455.84|458.08|455.68|458.24|455.84|458.08|455.68|0
1649871210000|2022-04-13 17:33:30|457.92|455.52|457.92|455.52|458.08|455.68|457.92|455.52|0
1649871220000|2022-04-13 17:33:40|458.24|455.84|458.08|455.68|458.24|455.84|457.92|455.52|0
1649871230000|2022-04-13 17:33:50|458.4|456|458.08|455.68|458.4|456|458.08|455.68|0
1649871240000|2022-04-13 17:34:00|458.24|455.84|458.4|456|458.4|456|458.24|455.84|0
1649871250000|2022-04-13 17:34:10|458.24|455.84|458.56|456.16|458.56|456.16|458.24|455.84|0
1649871260000|2022-04-13 17:34:20|458.72|456.32|459.05|456.65|459.05|456.65|458.56|456.16|0
1649871270000|2022-04-13 17:34:30|458.88|456.48|458.4|456|458.88|456.48|458.4|456|0
1649871280000|2022-04-13 17:34:40|458.56|456.16|459.05|456.65|459.05|456.65|458.56|456.16|0
1649871290000|2022-04-13 17:34:50|458.88|456.48|458.88|456.48|458.88|456.48|458.72|456.32|0
1649871300000|2022-04-13 17:35:00|458.56|456.16|458.56|456.16|458.72|456.32|458.56|456.16|0
1649871310000|2022-04-13 17:35:10|458.72|456.32|459.21|456.81|459.21|456.81|458.72|456.32|0
1649871320000|2022-04-13 17:35:20|459.05|456.65|459.37|456.97|459.37|456.97|459.05|456.65|0
1649871330000|2022-04-13 17:35:30|459.21|456.81|459.21|456.81|459.21|456.81|459.21|456.81|0
1649871340000|2022-04-13 17:35:40|459.05|456.65|459.05|456.65|459.05|456.65|458.88|456.48|0
1649871350000|2022-04-13 17:35:50|459.21|456.81|459.37|456.97|459.37|456.97|459.21|456.81|0
1649871360000|2022-04-13 17:36:00|459.69|457.29|459.53|457.13|459.85|457.45|459.37|456.97|0
1649871370000|2022-04-13 17:36:10|459.69|457.29|460.66|458.26|460.66|458.26|459.69|457.29|0
1649871380000|2022-04-13 17:36:20|460.82|458.42|460.5|458.1|460.82|458.42|460.5|458.1|0
1649871390000|2022-04-13 17:36:30|460.42|458.02|460.17|457.77|460.42|458.02|460.17|457.77|0
1649871400000|2022-04-13 17:36:40|460.01|457.61|460.42|458.02|460.42|458.02|460.01|457.61|0
1649871410000|2022-04-13 17:36:50|460.5|458.1|460.33|457.93|460.5|458.1|460.33|457.93|0
1649871420000|2022-04-13 17:37:00|460.5|458.1|460.33|457.93|460.5|458.1|460.33|457.93|0
1649871430000|2022-04-13 17:37:10|460.5|458.1|460.5|458.1|460.5|458.1|460.5|458.1|0
1649871440000|2022-04-13 17:37:20|460.66|458.26|460.98|458.58|460.98|458.58|460.58|458.18|0
1649871450000|2022-04-13 17:37:30|460.82|458.42|460.98|458.58|460.98|458.58|460.82|458.42|0
1649871460000|2022-04-13 17:37:40|460.49|458.09|460.33|457.93|460.49|458.09|460.26|457.86|0
1649871470000|2022-04-13 17:37:50|460.17|457.77|460.33|457.93|460.33|457.93|460.17|457.77|0
1649871480000|2022-04-13 17:38:00|460.26|457.86|460.17|457.77|460.33|457.93|460.17|457.77|0
1649871490000|2022-04-13 17:38:10|460.01|457.61|459.85|457.45|460.01|457.61|459.85|457.45|0
1649871500000|2022-04-13 17:38:20|459.93|457.53|459.85|457.45|459.93|457.53|459.85|457.45|0
1649871510000|2022-04-13 17:38:30|460.01|457.61|459.85|457.45|460.01|457.61|459.85|457.45|0
1649871520000|2022-04-13 17:38:40|459.93|457.53|459.85|457.45|459.93|457.53|459.85|457.45|0
1649871530000|2022-04-13 17:38:50|460.01|457.61|459.93|457.53|460.01|457.61|459.93|457.53|0
1649871540000|2022-04-13 17:39:00|459.85|457.45|460.01|457.61|460.01|457.61|459.85|457.45|0
1649871550000|2022-04-13 17:39:10|460.33|457.93|460.17|457.77|460.33|457.93|460.17|457.77|0
1649871560000|2022-04-13 17:39:20|460.01|457.61|460.01|457.61|460.17|457.77|460.01|457.61|0
1649871570000|2022-04-13 17:39:30|460.17|457.77|459.85|457.45|460.17|457.77|459.85|457.45|0
1649871580000|2022-04-13 17:39:40|460.01|457.61|460.01|457.61|460.01|457.61|460.01|457.61|0
1649871590000|2022-04-13 17:39:50|459.93|457.53|459.93|457.53|460.09|457.69|459.93|457.53|0
1649871600000|2022-04-13 17:40:00|460.01|457.61|460.01|457.61|460.01|457.61|459.69|457.29|0
1649871610000|2022-04-13 17:40:10|460.17|457.77|460.49|458.09|460.49|458.09|460.01|457.61|0
1649871620000|2022-04-13 17:40:20|460.33|457.93|460.17|457.77|460.33|457.93|460.17|457.77|0
1649871630000|2022-04-13 17:40:30|460.01|457.61|460.09|457.69|460.33|457.93|460.01|457.61|0
1649871640000|2022-04-13 17:40:40|460.17|457.77|459.85|457.45|460.17|457.77|459.85|457.45|0
1649871650000|2022-04-13 17:40:50|460.01|457.61|459.85|457.45|460.01|457.61|459.85|457.45|0
1649871660000|2022-04-13 17:41:00|459.69|457.29|460.33|457.93|460.33|457.93|459.69|457.29|0
1649871670000|2022-04-13 17:41:10|460.17|457.77|460.17|457.77|460.17|457.77|460.17|457.77|0
1649871680000|2022-04-13 17:41:20|460.33|457.93|460.65|458.25|460.66|458.26|460.33|457.93|0
1649871690000|2022-04-13 17:41:30|460.58|458.18|460.58|458.18|460.58|458.18|460.58|458.18|0
1649871700000|2022-04-13 17:41:40|460.49|458.09|460.33|457.93|460.49|458.09|460.33|457.93|0
1649871710000|2022-04-13 17:41:50|460.49|458.09|460.25|457.85|460.49|458.09|460.25|457.85|0
1649871720000|2022-04-13 17:42:00|460.17|457.77|460.33|457.93|460.33|457.93|460.17|457.77|0
1649871730000|2022-04-13 17:42:10|460.49|458.09|460.65|458.25|460.65|458.25|460.49|458.09|0
1649871740000|2022-04-13 17:42:20|460.49|458.09|460.58|458.18|460.58|458.18|460.49|458.09|0
1649871750000|2022-04-13 17:42:30|460.49|458.09|460.33|457.93|460.49|458.09|460.33|457.93|0
1649871760000|2022-04-13 17:42:40|460.17|457.77|460.17|457.77|460.17|457.77|460.09|457.69|0
1649871770000|2022-04-13 17:42:50|460.33|457.93|460.33|457.93|460.49|458.09|460.33|457.93|0
1649871780000|2022-04-13 17:43:00|460.17|457.77|460.17|457.77|460.33|457.93|460.17|457.77|0
1649871790000|2022-04-13 17:43:10|460.33|457.93|460.17|457.77|460.33|457.93|460.17|457.77|0
1649871800000|2022-04-13 17:43:20|460.25|457.85|460.17|457.77|460.33|457.93|460.17|457.77|0
1649871810000|2022-04-13 17:43:30|460.33|457.93|460.49|458.09|460.49|458.09|460.33|457.93|0
1649871820000|2022-04-13 17:43:40|460.33|457.93|460.49|458.09|460.58|458.18|460.33|457.93|0
1649871830000|2022-04-13 17:43:50|460.65|458.25|460.33|457.93|460.65|458.25|460.33|457.93|0
1649871840000|2022-04-13 17:44:00|459.85|457.45|460.09|457.69|460.09|457.69|459.85|457.45|0
1649871850000|2022-04-13 17:44:10|460.17|457.77|460.01|457.61|460.33|457.93|460.01|457.61|0
1649871860000|2022-04-13 17:44:20|460.17|457.77|460.17|457.77|460.17|457.77|460.17|457.77|0
1649871870000|2022-04-13 17:44:30|460.01|457.61|460.09|457.69|460.17|457.77|460.01|457.61|0
1649871880000|2022-04-13 17:44:40|460.17|457.77|460.17|457.77|460.17|457.77|460.09|457.69|0
1649871890000|2022-04-13 17:44:50|460.33|457.93|460.09|457.69|460.33|457.93|460.09|457.69|0
1649871900000|2022-04-13 17:45:00|460.17|457.77|460.17|457.77|460.17|457.77|460.17|457.77|0
1649871910000|2022-04-13 17:45:10|460.33|457.93|460.17|457.77|460.33|457.93|460.17|457.77|0
1649871920000|2022-04-13 17:45:20|460.01|457.61|459.85|457.45|460.01|457.61|459.85|457.45|0
1649871930000|2022-04-13 17:45:30|460.01|457.61|460.17|457.77|460.17|457.77|460.01|457.61|0
1649871940000|2022-04-13 17:45:40|460.25|457.85|459.85|457.45|460.25|457.85|459.85|457.45|0
1649871950000|2022-04-13 17:45:50|459.69|457.29|459.69|457.29|459.69|457.29|459.69|457.29|0
1649871960000|2022-04-13 17:46:00|459.77|457.37|459.85|457.45|459.85|457.45|459.77|457.37|0
1649871970000|2022-04-13 17:46:10|459.52|457.12|459.2|456.8|459.52|457.12|459.2|456.8|0
1649871980000|2022-04-13 17:46:20|459.36|456.96|459.52|457.12|459.52|457.12|459.2|456.8|0
1649872000000|2022-04-13 17:46:40|459.69|457.29|459.77|457.37|459.85|457.45|459.69|457.29|0
1649872010000|2022-04-13 17:46:50|459.69|457.29|459.85|457.45|460.01|457.61|459.69|457.29|0
1649872020000|2022-04-13 17:47:00|460.01|457.61|460.49|458.09|460.49|458.09|460.01|457.61|0
1649872030000|2022-04-13 17:47:10|460.65|458.25|460.49|458.09|460.65|458.25|460.33|457.93|0
1649872040000|2022-04-13 17:47:20|460.33|457.93|460.09|457.69|460.33|457.93|459.61|457.21|0
1649872050000|2022-04-13 17:47:30|460.26|457.86|460.42|458.02|460.42|458.02|460.26|457.86|0
1649872060000|2022-04-13 17:47:40|460.26|457.86|459.77|457.37|460.42|458.02|459.77|457.37|0
1649872070000|2022-04-13 17:47:50|459.93|457.53|460.09|457.69|460.09|457.69|459.93|457.53|0
1649872080000|2022-04-13 17:48:00|460.26|457.86|461.61|459.21|461.61|459.21|460.09|457.69|0
1649872090000|2022-04-13 17:48:10|461.45|459.05|460.61|458.21|461.45|459.05|460.61|458.21|0
1649872100000|2022-04-13 17:48:20|460.77|458.37|460.86|458.46|460.86|458.46|460.77|458.37|0
1649872110000|2022-04-13 17:48:30|460.77|458.37|460.61|458.21|460.93|458.53|460.61|458.21|0
1649872120000|2022-04-13 17:48:40|460.93|458.53|460.86|458.46|460.93|458.53|460.77|458.37|0
1649872130000|2022-04-13 17:48:50|460.77|458.37|460.45|458.05|460.77|458.37|460.45|458.05|0
1649872140000|2022-04-13 17:49:00|460.61|458.21|460.29|457.89|460.61|458.21|460.29|457.89|0
1649872150000|2022-04-13 17:49:10|460.61|458.21|460.21|457.81|460.61|458.21|460.13|457.73|0
1649872160000|2022-04-13 17:49:20|460.29|457.89|460.13|457.73|460.29|457.89|459.97|457.57|0
1649872170000|2022-04-13 17:49:30|460.29|457.89|460.29|457.89|460.29|457.89|460.13|457.73|0
1649872180000|2022-04-13 17:49:40|460.13|457.73|459.97|457.57|460.13|457.73|459.97|457.57|0
1649872190000|2022-04-13 17:49:50|459.8|457.4|459.8|457.4|459.89|457.49|459.8|457.4|0
1649872200000|2022-04-13 17:50:00|459.97|457.57|459.8|457.4|459.97|457.57|459.8|457.4|0
1649872210000|2022-04-13 17:50:10|460.13|457.73|460.29|457.89|460.29|457.89|459.97|457.57|0
1649872220000|2022-04-13 17:50:20|460.61|458.21|460.61|458.21|460.61|458.21|460.61|458.21|0
1649872230000|2022-04-13 17:50:30|460.77|458.37|460.77|458.37|460.77|458.37|460.61|458.21|0
1649872240000|2022-04-13 17:50:40|460.61|458.21|460.61|458.21|460.61|458.21|460.45|458.05|0
1649872250000|2022-04-13 17:50:50|460.45|458.05|459.97|457.57|460.45|458.05|459.97|457.57|0
1649872260000|2022-04-13 17:51:00|460.13|457.73|460.61|458.21|460.61|458.21|460.13|457.73|0
1649872270000|2022-04-13 17:51:10|460.45|458.05|459.97|457.57|460.45|458.05|459.97|457.57|0
1649872280000|2022-04-13 17:51:20|459.89|457.49|459.8|457.4|459.97|457.57|459.8|457.4|0
1649872290000|2022-04-13 17:51:30|459.89|457.49|459.97|457.57|459.97|457.57|459.8|457.4|0
1649872310000|2022-04-13 17:51:50|459.8|457.4|460.29|457.89|460.45|458.05|459.8|457.4|0
1649872320000|2022-04-13 17:52:00|460.13|457.73|460.61|458.21|460.61|458.21|460.13|457.73|0
1649872330000|2022-04-13 17:52:10|460.77|458.37|460.45|458.05|460.77|458.37|460.45|458.05|0
1649872340000|2022-04-13 17:52:20|460.61|458.21|460.77|458.37|460.77|458.37|460.61|458.21|0
1649872350000|2022-04-13 17:52:30|461.09|458.69|461.02|458.62|461.09|458.69|460.93|458.53|0
1649872360000|2022-04-13 17:52:40|461.09|458.69|460.93|458.53|461.09|458.69|460.93|458.53|0
1649872370000|2022-04-13 17:52:50|460.86|458.46|460.61|458.21|460.86|458.46|460.61|458.21|0
1649872380000|2022-04-13 17:53:00|460.45|458.05|460.61|458.21|460.61|458.21|460.45|458.05|0
1649872390000|2022-04-13 17:53:10|460.45|458.05|460.45|458.05|460.61|458.21|460.29|457.89|0
1649872400000|2022-04-13 17:53:20|460.61|458.21|461.18|458.78|461.18|458.78|460.61|458.21|0
1649872410000|2022-04-13 17:53:30|461.26|458.86|461.42|459.02|461.58|459.18|461.26|458.86|0
1649872420000|2022-04-13 17:53:40|461.18|458.78|460.77|458.37|461.18|458.78|460.77|458.37|0
1649872430000|2022-04-13 17:53:50|460.93|458.53|461.09|458.69|461.09|458.69|460.93|458.53|0
1649872440000|2022-04-13 17:54:00|461.26|458.86|461.26|458.86|461.42|459.02|461.26|458.86|0
1649872450000|2022-04-13 17:54:10|461.09|458.69|460.93|458.53|461.09|458.69|460.93|458.53|0
1649872460000|2022-04-13 17:54:20|460.77|458.37|460.93|458.53|460.93|458.53|460.77|458.37|0
1649872470000|2022-04-13 17:54:30|461.26|458.86|461.26|458.86|461.26|458.86|461.26|458.86|0
1649872480000|2022-04-13 17:54:40|461.09|458.69|460.93|458.53|461.09|458.69|460.93|458.53|0
1649872490000|2022-04-13 17:54:50|461.26|458.86|461.09|458.69|461.26|458.86|461.09|458.69|0
1649872500000|2022-04-13 17:55:00|460.93|458.53|461.02|458.62|461.02|458.62|460.93|458.53|0
1649872510000|2022-04-13 17:55:10|460.77|458.37|461.09|458.69|461.09|458.69|460.77|458.37|0
1649872520000|2022-04-13 17:55:20|460.93|458.53|460.93|458.53|460.93|458.53|460.77|458.37|0
1649872530000|2022-04-13 17:55:30|460.77|458.37|460.77|458.37|460.77|458.37|460.61|458.21|0
1649872540000|2022-04-13 17:55:40|461.02|458.62|460.77|458.37|461.09|458.69|460.77|458.37|0
1649872550000|2022-04-13 17:55:50|460.93|458.53|460.93|458.53|460.93|458.53|460.93|458.53|0
1649872560000|2022-04-13 17:56:00|461.09|458.69|461.02|458.62|461.09|458.69|460.93|458.53|0
1649872570000|2022-04-13 17:56:10|460.93|458.53|460.77|458.37|461.09|458.69|460.77|458.37|0
1649872580000|2022-04-13 17:56:20|461.09|458.69|461.18|458.78|461.18|458.78|461.02|458.62|0
1649872590000|2022-04-13 17:56:30|461.25|458.85|461.09|458.69|461.25|458.85|460.93|458.53|0
1649872600000|2022-04-13 17:56:40|461.25|458.85|461.58|459.18|461.58|459.18|461.25|458.85|0
1649872610000|2022-04-13 17:56:50|461.42|459.02|461.25|458.85|461.42|459.02|461.09|458.69|0
1649872620000|2022-04-13 17:57:00|461.18|458.78|461.34|458.94|461.42|459.02|461.18|458.78|0
1649872630000|2022-04-13 17:57:10|461.09|458.69|460.77|458.37|461.09|458.69|460.77|458.37|0
1649872640000|2022-04-13 17:57:20|460.85|458.45|460.77|458.37|460.93|458.53|460.77|458.37|0
1649872650000|2022-04-13 17:57:30|460.61|458.21|461.09|458.69|461.09|458.69|460.61|458.21|0
1649872660000|2022-04-13 17:57:40|460.85|458.45|460.77|458.37|460.85|458.45|460.77|458.37|0
1649872670000|2022-04-13 17:57:50|460.61|458.21|460.61|458.21|460.61|458.21|460.61|458.21|0
1649872680000|2022-04-13 17:58:00|460.77|458.37|460.12|457.72|460.77|458.37|460.12|457.72|0
1649872690000|2022-04-13 17:58:10|460.29|457.89|460.12|457.72|460.37|457.97|460.12|457.72|0
1649872700000|2022-04-13 17:58:20|459.8|457.4|459.64|457.24|459.8|457.4|459.64|457.24|0
1649872710000|2022-04-13 17:58:30|459.8|457.4|459.8|457.4|459.8|457.4|459.8|457.4|0
1649872720000|2022-04-13 17:58:40|459.72|457.32|459.96|457.56|459.96|457.56|459.72|457.32|0
1649872730000|2022-04-13 17:58:50|459.89|457.49|459.96|457.56|459.96|457.56|459.89|457.49|0
1649872740000|2022-04-13 17:59:00|459.8|457.4|459.16|456.76|459.8|457.4|459.16|456.76|0
1649872750000|2022-04-13 17:59:10|459|456.6|459|456.6|459.08|456.68|459|456.6|0
1649872760000|2022-04-13 17:59:20|458.84|456.44|459|456.6|459|456.6|458.84|456.44|0
1649872770000|2022-04-13 17:59:30|458.92|456.52|459|456.6|459|456.6|458.84|456.44|0
1649872780000|2022-04-13 17:59:40|458.83|456.43|458.67|456.27|458.83|456.43|458.67|456.27|0
1649872790000|2022-04-13 17:59:50|458.51|456.11|458.19|455.79|458.67|456.27|458.19|455.79|0
1649872800000|2022-04-13 18:00:00|458.27|455.87|458.67|456.27|458.67|456.27|458.27|455.87|0
1649872810000|2022-04-13 18:00:10|458.83|456.43|459.48|457.08|459.48|457.08|458.83|456.43|0
1649872820000|2022-04-13 18:00:20|459.32|456.92|459.16|456.76|459.48|457.08|459.16|456.76|0
1649872830000|2022-04-13 18:00:30|459.32|456.92|459.48|457.08|459.48|457.08|459.32|456.92|0
1649872840000|2022-04-13 18:00:40|459.16|456.76|458.83|456.43|459.16|456.76|458.83|456.43|0
1649872850000|2022-04-13 18:00:50|458.6|456.2|459|456.6|459.16|456.76|458.6|456.2|0
1649872860000|2022-04-13 18:01:00|459.16|456.76|458.83|456.43|459.32|456.92|458.83|456.43|0
1649872870000|2022-04-13 18:01:10|458.76|456.36|458.35|455.95|458.76|456.36|458.35|455.95|0
1649872880000|2022-04-13 18:01:20|458.19|455.79|458.51|456.11|458.51|456.11|458.19|455.79|0
1649872890000|2022-04-13 18:01:30|458.67|456.27|458.83|456.43|458.83|456.43|458.67|456.27|0
1649872900000|2022-04-13 18:01:40|459|456.6|459|456.6|459|456.6|458.83|456.43|0
1649872910000|2022-04-13 18:01:50|458.83|456.43|458.83|456.43|458.83|456.43|458.83|456.43|0
1649872920000|2022-04-13 18:02:00|459|456.6|459|456.6|459.16|456.76|459|456.6|0
1649872930000|2022-04-13 18:02:10|458.83|456.43|458.67|456.27|458.83|456.43|458.67|456.27|0
1649872940000|2022-04-13 18:02:20|458.51|456.11|458.67|456.27|458.67|456.27|458.51|456.11|0
1649872950000|2022-04-13 18:02:30|458.51|456.11|458.51|456.11|458.51|456.11|458.51|456.11|0
1649872960000|2022-04-13 18:02:40|458.67|456.27|458.99|456.59|458.99|456.59|458.67|456.27|0
1649872970000|2022-04-13 18:02:50|459.16|456.76|459.16|456.76|459.16|456.76|459.16|456.76|0
1649872980000|2022-04-13 18:03:00|459.32|456.92|459.48|457.08|459.48|457.08|459.32|456.92|0
1649872990000|2022-04-13 18:03:10|459.64|457.24|458.99|456.59|459.64|457.24|458.99|456.59|0
1649873000000|2022-04-13 18:03:20|458.83|456.43|458.83|456.43|458.83|456.43|458.83|456.43|0
1649873010000|2022-04-13 18:03:30|458.51|456.11|458.03|455.63|458.51|456.11|458.03|455.63|0
1649873020000|2022-04-13 18:03:40|458.19|455.79|458.67|456.27|458.67|456.27|458.19|455.79|0
1649873030000|2022-04-13 18:03:50|458.83|456.43|458.99|456.59|458.99|456.59|458.83|456.43|0
1649873040000|2022-04-13 18:04:00|459.16|456.76|459.32|456.92|459.48|457.08|459.16|456.76|0
1649873050000|2022-04-13 18:04:10|458.99|456.59|458.99|456.59|458.99|456.59|458.99|456.59|0
1649873060000|2022-04-13 18:04:20|459.16|456.76|459.16|456.76|459.32|456.92|459.16|456.76|0
1649873070000|2022-04-13 18:04:30|458.83|456.43|458.35|455.95|458.83|456.43|458.35|455.95|0
1649873080000|2022-04-13 18:04:40|458.51|456.11|458.35|455.95|458.51|456.11|458.35|455.95|0
1649873090000|2022-04-13 18:04:50|458.19|455.79|458.35|455.95|458.35|455.95|458.19|455.79|0
1649873100000|2022-04-13 18:05:00|458.51|456.11|458.19|455.79|458.51|456.11|458.19|455.79|0
1649873110000|2022-04-13 18:05:10|458.35|455.95|458.03|455.63|458.35|455.95|458.03|455.63|0
1649873120000|2022-04-13 18:05:20|458.11|455.71|458.11|455.71|458.11|455.71|458.11|455.71|0
1649873130000|2022-04-13 18:05:30|458.19|455.79|458.51|456.11|458.67|456.27|458.19|455.79|0
1649873140000|2022-04-13 18:05:40|458.19|455.79|458.27|455.87|458.35|455.95|458.19|455.79|0
1649873150000|2022-04-13 18:05:50|458.35|455.95|458.19|455.79|458.35|455.95|458.19|455.79|0
1649873160000|2022-04-13 18:06:00|458.03|455.63|457.55|455.15|458.03|455.63|457.55|455.15|0
1649873170000|2022-04-13 18:06:10|457.71|455.31|457.22|454.82|457.71|455.31|457.22|454.82|0
1649873180000|2022-04-13 18:06:20|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1649873190000|2022-04-13 18:06:30|457.22|454.82|457.22|454.82|457.22|454.82|457.22|454.82|0
1649873200000|2022-04-13 18:06:40|457.06|454.66|457.06|454.66|457.06|454.66|457.06|454.66|0
1649873210000|2022-04-13 18:06:50|457.22|454.82|456.58|454.18|457.22|454.82|456.58|454.18|0
1649873220000|2022-04-13 18:07:00|456.42|454.02|456.42|454.02|456.42|454.02|456.26|453.86|0
1649873230000|2022-04-13 18:07:10|456.26|453.86|456.42|454.02|456.42|454.02|456.26|453.86|0
1649873240000|2022-04-13 18:07:20|456.26|453.86|456.1|453.7|456.26|453.86|456.1|453.7|0
1649873250000|2022-04-13 18:07:30|455.94|453.54|455.94|453.54|455.94|453.54|455.94|453.54|0
1649873270000|2022-04-13 18:07:50|456.1|453.7|455.94|453.54|456.1|453.7|455.94|453.54|0
1649873280000|2022-04-13 18:08:00|456.1|453.7|456.1|453.7|456.26|453.86|456.1|453.7|0
1649873290000|2022-04-13 18:08:10|456.26|453.86|455.94|453.54|456.26|453.86|455.78|453.38|0
1649873300000|2022-04-13 18:08:20|455.78|453.38|455.46|453.06|455.78|453.38|455.46|453.06|0
1649873320000|2022-04-13 18:08:40|455.62|453.22|455.62|453.22|455.62|453.22|455.62|453.22|0
1649873330000|2022-04-13 18:08:50|455.46|453.06|455.3|452.9|455.46|453.06|455.3|452.9|0
1649873340000|2022-04-13 18:09:00|455.46|453.06|455.46|453.06|455.46|453.06|455.46|453.06|0
1649873350000|2022-04-13 18:09:10|455.62|453.22|455.3|452.9|455.62|453.22|455.3|452.9|0
1649873360000|2022-04-13 18:09:20|455.14|452.74|455.3|452.9|455.3|452.9|455.14|452.74|0
1649873370000|2022-04-13 18:09:30|455.46|453.06|455.78|453.38|455.78|453.38|455.46|453.06|0
1649873380000|2022-04-13 18:09:40|455.62|453.22|455.78|453.38|455.78|453.38|455.62|453.22|0
1649873390000|2022-04-13 18:09:50|455.94|453.54|456.1|453.7|456.1|453.7|455.94|453.54|0
1649873400000|2022-04-13 18:10:00|456.26|453.86|456.58|454.18|456.58|454.18|456.26|453.86|0
1649873410000|2022-04-13 18:10:10|456.42|454.02|456.58|454.18|456.58|454.18|456.42|454.02|0
1649873420000|2022-04-13 18:10:20|456.9|454.5|457.22|454.82|457.22|454.82|456.9|454.5|0
1649873430000|2022-04-13 18:10:30|457.38|454.98|457.38|454.98|457.54|455.14|457.38|454.98|0
1649873440000|2022-04-13 18:10:40|457.06|454.66|457.38|454.98|457.38|454.98|457.06|454.66|0
1649873450000|2022-04-13 18:10:50|457.22|454.82|457.06|454.66|457.22|454.82|457.06|454.66|0
1649873460000|2022-04-13 18:11:00|456.9|454.5|457.38|454.98|457.38|454.98|456.9|454.5|0
1649873470000|2022-04-13 18:11:10|457.54|455.14|457.7|455.3|457.7|455.3|457.38|454.98|0
1649873480000|2022-04-13 18:11:20|458.03|455.63|458.03|455.63|458.03|455.63|457.87|455.47|0
1649873490000|2022-04-13 18:11:30|457.87|455.47|458.03|455.63|458.03|455.63|457.87|455.47|0
1649873510000|2022-04-13 18:11:50|458.11|455.71|458.03|455.63|458.19|455.79|458.03|455.63|0
1649873520000|2022-04-13 18:12:00|458.19|455.79|458.19|455.79|458.19|455.79|458.19|455.79|0
1649873530000|2022-04-13 18:12:10|459.31|456.91|459.15|456.75|459.31|456.91|458.99|456.59|0
1649873540000|2022-04-13 18:12:20|458.99|456.59|459.31|456.91|459.31|456.91|458.99|456.59|0
1649873550000|2022-04-13 18:12:30|459.47|457.07|459.47|457.07|459.47|457.07|459.15|456.75|0
1649873560000|2022-04-13 18:12:40|459.96|457.56|459.96|457.56|459.96|457.56|459.96|457.56|0
1649873570000|2022-04-13 18:12:50|459.8|457.4|459.64|457.24|459.8|457.4|459.56|457.16|0
1649873580000|2022-04-13 18:13:00|459.8|457.4|459.8|457.4|459.8|457.4|459.64|457.24|0
1649873590000|2022-04-13 18:13:10|459.56|457.16|459.47|457.07|459.56|457.16|459.24|456.84|0
1649873600000|2022-04-13 18:13:20|459.15|456.75|458.99|456.59|459.31|456.91|458.99|456.59|0
1649873610000|2022-04-13 18:13:30|458.83|456.43|458.35|455.95|458.83|456.43|458.35|455.95|0
1649873620000|2022-04-13 18:13:40|458.19|455.79|458.19|455.79|458.19|455.79|458.19|455.79|0
1649873630000|2022-04-13 18:13:50|458.03|455.63|458.19|455.79|458.19|455.79|458.03|455.63|0
1649873640000|2022-04-13 18:14:00|458.03|455.63|458.35|455.95|458.35|455.95|458.03|455.63|0
1649873650000|2022-04-13 18:14:10|458.51|456.11|458.51|456.11|458.67|456.27|458.51|456.11|0
1649873660000|2022-04-13 18:14:20|458.35|455.95|458.19|455.79|458.35|455.95|458.03|455.63|0
1649873670000|2022-04-13 18:14:30|458.03|455.63|458.03|455.63|458.03|455.63|458.03|455.63|0
1649873680000|2022-04-13 18:14:40|457.86|455.46|457.7|455.3|457.86|455.46|457.7|455.3|0
1649873690000|2022-04-13 18:14:50|457.86|455.46|457.86|455.46|458.03|455.63|457.86|455.46|0
1649873700000|2022-04-13 18:15:00|458.03|455.63|458.03|455.63|458.03|455.63|458.03|455.63|0
1649873710000|2022-04-13 18:15:10|458.11|455.71|457.7|455.3|458.11|455.71|457.7|455.3|0
1649873720000|2022-04-13 18:15:20|457.86|455.46|457.38|454.98|457.86|455.46|457.38|454.98|0
1649873730000|2022-04-13 18:15:30|457.22|454.82|457.38|454.98|457.38|454.98|457.22|454.82|0
1649873740000|2022-04-13 18:15:40|457.22|454.82|457.06|454.66|457.22|454.82|457.06|454.66|0
1649873750000|2022-04-13 18:15:50|456.9|454.5|456.9|454.5|457.06|454.66|456.9|454.5|0
1649873760000|2022-04-13 18:16:00|457.06|454.66|457.38|454.98|457.38|454.98|457.06|454.66|0
1649873770000|2022-04-13 18:16:10|457.22|454.82|457.54|455.14|457.54|455.14|457.22|454.82|0
1649873780000|2022-04-13 18:16:20|457.38|454.98|457.38|454.98|457.38|454.98|457.38|454.98|0
1649873790000|2022-04-13 18:16:30|457.06|454.66|457.22|454.82|457.38|454.98|457.06|454.66|0
1649873800000|2022-04-13 18:16:40|457.54|455.14|457.38|454.98|457.54|455.14|457.38|454.98|0
1649873810000|2022-04-13 18:16:50|457.22|454.82|457.22|454.82|457.38|454.98|457.22|454.82|0
1649873820000|2022-04-13 18:17:00|457.06|454.66|456.9|454.5|457.06|454.66|456.9|454.5|0
1649873830000|2022-04-13 18:17:10|456.98|454.58|457.06|454.66|457.06|454.66|456.9|454.5|0
1649873840000|2022-04-13 18:17:20|456.9|454.5|457.22|454.82|457.22|454.82|456.9|454.5|0
1649873850000|2022-04-13 18:17:30|457.38|454.98|457.54|455.14|457.54|455.14|457.38|454.98|0
1649873860000|2022-04-13 18:17:40|457.7|455.3|457.54|455.14|457.86|455.46|457.54|455.14|0
1649873870000|2022-04-13 18:17:50|457.38|454.98|457.54|455.14|457.54|455.14|457.38|454.98|0
1649873880000|2022-04-13 18:18:00|457.38|454.98|457.38|454.98|457.38|454.98|457.3|454.9|0
1649873890000|2022-04-13 18:18:10|457.54|455.14|457.38|454.98|457.54|455.14|457.22|454.82|0
1649873900000|2022-04-13 18:18:20|457.46|455.06|457.54|455.14|457.54|455.14|457.46|455.06|0
1649873910000|2022-04-13 18:18:30|457.7|455.3|457.38|454.98|457.7|455.3|457.38|454.98|0
1649873920000|2022-04-13 18:18:40|457.3|454.9|457.22|454.82|457.3|454.9|457.22|454.82|0
1649873930000|2022-04-13 18:18:50|457.3|454.9|457.22|454.82|457.3|454.9|457.22|454.82|0
1649873940000|2022-04-13 18:19:00|457.14|454.74|457.22|454.82|457.22|454.82|457.06|454.66|0
1649873950000|2022-04-13 18:19:10|457.06|454.66|457.06|454.66|457.06|454.66|457.06|454.66|0
1649873960000|2022-04-13 18:19:20|457.22|454.82|457.38|454.98|457.38|454.98|457.22|454.82|0
1649873970000|2022-04-13 18:19:30|457.22|454.82|456.74|454.34|457.22|454.82|456.74|454.34|0
1649873980000|2022-04-13 18:19:40|456.9|454.5|456.9|454.5|456.9|454.5|456.74|454.34|0
1649873990000|2022-04-13 18:19:50|456.82|454.42|456.74|454.34|456.82|454.42|456.58|454.18|0
1649874000000|2022-04-13 18:20:00|456.58|454.18|456.42|454.02|456.74|454.34|456.42|454.02|0
1649874010000|2022-04-13 18:20:10|456.02|453.62|455.78|453.38|456.02|453.62|455.78|453.38|0
1649874020000|2022-04-13 18:20:20|455.94|453.54|456.1|453.7|456.1|453.7|455.94|453.54|0
1649874030000|2022-04-13 18:20:30|456.58|454.18|456.42|454.02|456.58|454.18|456.42|454.02|0
1649874040000|2022-04-13 18:20:40|456.58|454.18|456.58|454.18|456.58|454.18|456.58|454.18|0
1649874050000|2022-04-13 18:20:50|456.42|454.02|456.42|454.02|456.42|454.02|456.26|453.86|0
1649874060000|2022-04-13 18:21:00|456.26|453.86|456.1|453.7|456.26|453.86|456.1|453.7|0
1649874070000|2022-04-13 18:21:10|456.18|453.78|455.94|453.54|456.18|453.78|455.94|453.54|0
1649874080000|2022-04-13 18:21:20|455.61|453.21|455.77|453.37|455.77|453.37|455.61|453.21|0
1649874090000|2022-04-13 18:21:30|455.61|453.21|455.45|453.05|455.61|453.21|455.45|453.05|0
1649874100000|2022-04-13 18:21:40|455.61|453.21|455.61|453.21|455.61|453.21|455.61|453.21|0
1649874110000|2022-04-13 18:21:50|455.77|453.37|456.1|453.7|456.1|453.7|455.77|453.37|0
1649874120000|2022-04-13 18:22:00|456.26|453.86|455.94|453.54|456.26|453.86|455.94|453.54|0
1649874130000|2022-04-13 18:22:10|456.42|454.02|456.26|453.86|456.42|454.02|456.26|453.86|0
1649874140000|2022-04-13 18:22:20|456.58|454.18|456.58|454.18|456.58|454.18|456.58|454.18|0
1649874150000|2022-04-13 18:22:30|456.42|454.02|456.42|454.02|456.42|454.02|456.42|454.02|0
1649874160000|2022-04-13 18:22:40|456.58|454.18|456.74|454.34|456.74|454.34|456.58|454.18|0
1649874170000|2022-04-13 18:22:50|456.58|454.18|456.58|454.18|456.74|454.34|456.58|454.18|0
1649874180000|2022-04-13 18:23:00|456.74|454.34|457.06|454.66|457.22|454.82|456.74|454.34|0
1649874190000|2022-04-13 18:23:10|457.22|454.82|457.22|454.82|457.38|454.98|457.22|454.82|0
1649874200000|2022-04-13 18:23:20|457.7|455.3|457.54|455.14|457.86|455.46|457.54|455.14|0
1649874210000|2022-04-13 18:23:30|457.38|454.98|457.86|455.46|457.86|455.46|457.38|454.98|0
1649874220000|2022-04-13 18:23:40|457.7|455.3|457.86|455.46|457.86|455.46|457.7|455.3|0
1649874230000|2022-04-13 18:23:50|458.02|455.62|458.02|455.62|458.18|455.78|458.02|455.62|0
1649874240000|2022-04-13 18:24:00|457.86|455.46|457.54|455.14|457.86|455.46|457.54|455.14|0
1649874250000|2022-04-13 18:24:10|457.38|454.98|457.38|454.98|457.38|454.98|457.22|454.82|0
1649874260000|2022-04-13 18:24:20|457.22|454.82|457.22|454.82|457.38|454.98|457.22|454.82|0
1649874270000|2022-04-13 18:24:30|457.06|454.66|457.06|454.66|457.06|454.66|457.06|454.66|0
1649874280000|2022-04-13 18:24:40|456.9|454.5|457.14|454.74|457.14|454.74|456.9|454.5|0
1649874290000|2022-04-13 18:24:50|457.06|454.66|457.06|454.66|457.06|454.66|457.06|454.66|0
1649874300000|2022-04-13 18:25:00|456.9|454.5|456.9|454.5|456.9|454.5|456.58|454.18|0
1649874310000|2022-04-13 18:25:10|457.38|454.98|457.06|454.66|457.38|454.98|457.06|454.66|0
1649874320000|2022-04-13 18:25:20|458.18|455.78|458.02|455.62|458.18|455.78|458.02|455.62|0
1649874330000|2022-04-13 18:25:30|458.18|455.78|458.02|455.62|458.34|455.94|458.02|455.62|0
1649874340000|2022-04-13 18:25:40|458.18|455.78|458.18|455.78|458.18|455.78|457.86|455.46|0
1649874350000|2022-04-13 18:25:50|457.86|455.46|458.34|455.94|458.34|455.94|457.7|455.3|0
1649874360000|2022-04-13 18:26:00|458.5|456.1|458.66|456.26|458.66|456.26|458.18|455.78|0
1649874370000|2022-04-13 18:26:10|458.5|456.1|458.5|456.1|458.5|456.1|458.5|456.1|0
1649874380000|2022-04-13 18:26:20|458.66|456.26|458.34|455.94|458.66|456.26|458.34|455.94|0
1649874390000|2022-04-13 18:26:30|457.86|455.46|457.86|455.46|457.86|455.46|457.86|455.46|0
1649874400000|2022-04-13 18:26:40|458.02|455.62|458.02|455.62|458.02|455.62|458.02|455.62|0
1649874410000|2022-04-13 18:26:50|458.18|455.78|458.34|455.94|458.34|455.94|458.18|455.78|0
1649874420000|2022-04-13 18:27:00|458.5|456.1|458.18|455.78|458.5|456.1|458.18|455.78|0
1649874430000|2022-04-13 18:27:10|457.86|455.46|458.18|455.78|458.18|455.78|457.86|455.46|0
1649874440000|2022-04-13 18:27:20|457.86|455.46|458.02|455.62|458.02|455.62|457.86|455.46|0
1649874450000|2022-04-13 18:27:30|457.86|455.46|457.86|455.46|458.02|455.62|457.86|455.46|0
1649874460000|2022-04-13 18:27:40|457.7|455.3|457.38|454.98|457.7|455.3|457.38|454.98|0
1649874470000|2022-04-13 18:27:50|457.3|454.9|457.38|454.98|457.38|454.98|457.3|454.9|0
1649874480000|2022-04-13 18:28:00|457.22|454.82|457.06|454.66|457.22|454.82|456.9|454.5|0
1649874490000|2022-04-13 18:28:10|456.9|454.5|456.9|454.5|457.06|454.66|456.9|454.5|0
1649874510000|2022-04-13 18:28:30|457.06|454.66|456.9|454.5|457.06|454.66|456.9|454.5|0
1649874520000|2022-04-13 18:28:40|456.73|454.33|456.73|454.33|456.73|454.33|456.57|454.17|0
1649874540000|2022-04-13 18:29:00|456.57|454.17|456.9|454.5|456.9|454.5|456.57|454.17|0
1649874550000|2022-04-13 18:29:10|456.73|454.33|456.73|454.33|456.73|454.33|456.73|454.33|0
1649874560000|2022-04-13 18:29:20|456.9|454.5|456.73|454.33|456.9|454.5|456.73|454.33|0
1649874570000|2022-04-13 18:29:30|456.9|454.5|457.06|454.66|457.06|454.66|456.9|454.5|0
1649874580000|2022-04-13 18:29:40|456.9|454.5|457.14|454.74|457.22|454.82|456.9|454.5|0
1649874590000|2022-04-13 18:29:50|457.22|454.82|457.38|454.98|457.38|454.98|457.06|454.66|0
1649874600000|2022-04-13 18:30:00|457.3|454.9|456.89|454.49|457.3|454.9|456.89|454.49|0
1649874620000|2022-04-13 18:30:20|457.06|454.66|457.06|454.66|457.06|454.66|457.06|454.66|0
1649874630000|2022-04-13 18:30:30|456.89|454.49|456.89|454.49|457.06|454.66|456.89|454.49|0
1649874640000|2022-04-13 18:30:40|457.22|454.82|456.73|454.33|457.22|454.82|456.73|454.33|0
1649874650000|2022-04-13 18:30:50|457.46|455.06|456.94|454.54|457.46|455.06|456.94|454.54|0
1649874660000|2022-04-13 18:31:00|456.61|454.21|457.5|455.1|457.5|455.1|456.61|454.21|0
1649874670000|2022-04-13 18:31:10|457.42|455.02|457.58|455.18|457.58|455.18|457.42|455.02|0
1649874680000|2022-04-13 18:31:20|456.9|454.5|457.22|454.82|457.22|454.82|456.74|454.34|0
1649874690000|2022-04-13 18:31:30|457.06|454.66|457.22|454.82|457.22|454.82|456.9|454.5|0
1649874700000|2022-04-13 18:31:40|457.06|454.66|457.22|454.82|457.22|454.82|457.06|454.66|0
1649874710000|2022-04-13 18:31:50|457.38|454.98|457.06|454.66|457.38|454.98|457.06|454.66|0
1649874720000|2022-04-13 18:32:00|457.22|454.82|457.22|454.82|457.22|454.82|456.74|454.34|0
1649874730000|2022-04-13 18:32:10|457.06|454.66|457.06|454.66|457.06|454.66|457.06|454.66|0
1649874740000|2022-04-13 18:32:20|457.14|454.74|457.06|454.66|457.14|454.74|457.06|454.66|0
1649874750000|2022-04-13 18:32:30|456.9|454.5|456.9|454.5|456.9|454.5|456.9|454.5|0
1649874760000|2022-04-13 18:32:40|456.82|454.42|457.06|454.66|457.06|454.66|456.82|454.42|0
1649874770000|2022-04-13 18:32:50|457.22|454.82|456.74|454.34|457.22|454.82|456.74|454.34|0
1649874780000|2022-04-13 18:33:00|456.9|454.5|456.74|454.34|456.9|454.5|456.74|454.34|0
1649874790000|2022-04-13 18:33:10|456.73|454.33|456.57|454.17|456.73|454.33|456.57|454.17|0
1649874800000|2022-04-13 18:33:20|456.25|453.85|456.41|454.01|456.41|454.01|456.25|453.85|0
1649874810000|2022-04-13 18:33:30|456.57|454.17|456.73|454.33|456.9|454.5|456.57|454.17|0
1649874820000|2022-04-13 18:33:40|457.06|454.66|457.06|454.66|457.06|454.66|456.98|454.58|0
1649874830000|2022-04-13 18:33:50|456.9|454.5|457.06|454.66|457.06|454.66|456.73|454.33|0
1649874840000|2022-04-13 18:34:00|456.73|454.33|456.73|454.33|456.9|454.5|456.73|454.33|0
1649874850000|2022-04-13 18:34:10|456.9|454.5|456.73|454.33|456.9|454.5|456.73|454.33|0
1649874860000|2022-04-13 18:34:20|456.9|454.5|456.9|454.5|456.9|454.5|456.73|454.33|0
1649874870000|2022-04-13 18:34:30|456.73|454.33|456.57|454.17|456.73|454.33|456.41|454.01|0
1649874880000|2022-04-13 18:34:40|456.41|454.01|456.41|454.01|456.57|454.17|456.41|454.01|0
1649874890000|2022-04-13 18:34:50|456.57|454.17|456.25|453.85|456.57|454.17|456.25|453.85|0
1649874900000|2022-04-13 18:35:00|455.93|453.53|456.01|453.61|456.01|453.61|455.93|453.53|0
1649874910000|2022-04-13 18:35:10|455.93|453.53|455.61|453.21|455.93|453.53|455.61|453.21|0
1649874920000|2022-04-13 18:35:20|455.77|453.37|455.93|453.53|455.93|453.53|455.61|453.21|0
1649874930000|2022-04-13 18:35:30|456.09|453.69|456.25|453.85|456.25|453.85|456.09|453.69|0
1649874940000|2022-04-13 18:35:40|456.57|454.17|456.89|454.49|456.89|454.49|456.57|454.17|0
1649874950000|2022-04-13 18:35:50|456.57|454.17|456.41|454.01|456.73|454.33|456.41|454.01|0
1649874960000|2022-04-13 18:36:00|456.17|453.77|456.41|454.01|456.41|454.01|456.17|453.77|0
1649874970000|2022-04-13 18:36:10|456.25|453.85|456.25|453.85|456.41|454.01|456.25|453.85|0
1649874980000|2022-04-13 18:36:20|456.09|453.69|456.25|453.85|456.25|453.85|456.09|453.69|0
1649874990000|2022-04-13 18:36:30|456.09|453.69|455.21|452.81|456.09|453.69|455.21|452.81|0
1649875000000|2022-04-13 18:36:40|454.97|452.57|455.37|452.97|455.37|452.97|454.97|452.57|0
1649875010000|2022-04-13 18:36:50|455.29|452.89|455.13|452.73|455.29|452.89|455.13|452.73|0
1649875020000|2022-04-13 18:37:00|454.97|452.57|455.29|452.89|455.29|452.89|454.97|452.57|0
1649875030000|2022-04-13 18:37:10|455.13|452.73|454.97|452.57|455.13|452.73|454.97|452.57|0
1649875040000|2022-04-13 18:37:20|454.81|452.41|454.65|452.25|454.81|452.41|454.49|452.09|0
1649875050000|2022-04-13 18:37:30|454.81|452.41|454.65|452.25|454.81|452.41|454.65|452.25|0
1649875060000|2022-04-13 18:37:40|454.49|452.09|454.49|452.09|454.49|452.09|454.49|452.09|0
1649875070000|2022-04-13 18:37:50|454.65|452.25|454.81|452.41|454.81|452.41|454.65|452.25|0
1649875080000|2022-04-13 18:38:00|454.97|452.57|454.97|452.57|454.97|452.57|454.81|452.41|0
1649875090000|2022-04-13 18:38:10|455.13|452.73|454.81|452.41|455.13|452.73|454.81|452.41|0
1649875100000|2022-04-13 18:38:20|455.13|452.73|455.13|452.73|455.13|452.73|455.13|452.73|0
1649875110000|2022-04-13 18:38:30|455.21|452.81|455.29|452.89|455.45|453.05|455.21|452.81|0
1649875120000|2022-04-13 18:38:40|455.37|452.97|455.45|453.05|455.45|453.05|455.29|452.89|0
1649875130000|2022-04-13 18:38:50|455.29|452.89|455.13|452.73|455.29|452.89|454.97|452.57|0
1649875140000|2022-04-13 18:39:00|454.97|452.57|455.05|452.65|455.05|452.65|454.97|452.57|0
1649875150000|2022-04-13 18:39:10|454.97|452.57|455.29|452.89|455.29|452.89|454.97|452.57|0
1649875160000|2022-04-13 18:39:20|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1649875170000|2022-04-13 18:39:30|455.13|452.73|455.45|453.05|455.45|453.05|455.13|452.73|0
1649875180000|2022-04-13 18:39:40|455.29|452.89|455.45|453.05|455.45|453.05|455.29|452.89|0
1649875190000|2022-04-13 18:39:50|455.77|453.37|455.45|453.05|455.77|453.37|455.45|453.05|0
1649875200000|2022-04-13 18:40:00|455.61|453.21|455.77|453.37|455.77|453.37|455.61|453.21|0
1649875210000|2022-04-13 18:40:10|455.93|453.53|455.29|452.89|455.93|453.53|455.29|452.89|0
1649875220000|2022-04-13 18:40:20|455.37|452.97|455.45|453.05|455.45|453.05|455.29|452.89|0
1649875230000|2022-04-13 18:40:30|455.29|452.89|455.29|452.89|455.29|452.89|455.29|452.89|0
1649875240000|2022-04-13 18:40:40|455.05|452.65|454.97|452.57|455.13|452.73|454.97|452.57|0
1649875250000|2022-04-13 18:40:50|455.29|452.89|455.13|452.73|455.29|452.89|455.13|452.73|0
1649875260000|2022-04-13 18:41:00|454.97|452.57|454.81|452.41|454.97|452.57|454.81|452.41|0
1649875270000|2022-04-13 18:41:10|454.64|452.24|454.64|452.24|454.64|452.24|454.64|452.24|0
1649875280000|2022-04-13 18:41:20|454.48|452.08|454.48|452.08|454.64|452.24|454.48|452.08|0
1649875290000|2022-04-13 18:41:30|454.64|452.24|454.48|452.08|454.64|452.24|454.48|452.08|0
1649875300000|2022-04-13 18:41:40|454.32|451.92|454.32|451.92|454.32|451.92|454.16|451.76|0
1649875310000|2022-04-13 18:41:50|454|451.6|454|451.6|454|451.6|454|451.6|0
1649875320000|2022-04-13 18:42:00|454.32|451.92|454|451.6|454.32|451.92|454|451.6|0
1649875330000|2022-04-13 18:42:10|454.16|451.76|454.32|451.92|454.32|451.92|454.16|451.76|0
1649875340000|2022-04-13 18:42:20|454.16|451.76|454.16|451.76|454.16|451.76|454.16|451.76|0
1649875350000|2022-04-13 18:42:30|454.32|451.92|454.64|452.24|454.8|452.4|454.32|451.92|0
1649875360000|2022-04-13 18:42:40|454.32|451.92|454.32|451.92|454.48|452.08|454.32|451.92|0
1649875370000|2022-04-13 18:42:50|454.16|451.76|454.48|452.08|454.48|452.08|454.16|451.76|0
1649875380000|2022-04-13 18:43:00|454.32|451.92|454.48|452.08|454.48|452.08|454.32|451.92|0
1649875390000|2022-04-13 18:43:10|454.32|451.92|454.32|451.92|454.32|451.92|454.16|451.76|0
1649875400000|2022-04-13 18:43:20|454.48|452.08|454.48|452.08|454.48|452.08|454.48|452.08|0
1649875410000|2022-04-13 18:43:30|454.32|451.92|454.16|451.76|454.32|451.92|454.16|451.76|0
1649875430000|2022-04-13 18:43:50|454|451.6|453.84|451.44|454|451.6|453.84|451.44|0
1649875440000|2022-04-13 18:44:00|454|451.6|453.84|451.44|454|451.6|453.52|451.12|0
1649875450000|2022-04-13 18:44:10|453.68|451.28|453.68|451.28|453.84|451.44|453.68|451.28|0
1649875460000|2022-04-13 18:44:20|453.84|451.44|453.84|451.44|453.84|451.44|453.84|451.44|0
1649875470000|2022-04-13 18:44:30|453.68|451.28|453.68|451.28|453.68|451.28|453.68|451.28|0
1649875480000|2022-04-13 18:44:40|453.52|451.12|453.68|451.28|453.68|451.28|453.52|451.12|0
1649875490000|2022-04-13 18:44:50|453.52|451.12|453.36|450.96|453.52|451.12|453.36|450.96|0
1649875500000|2022-04-13 18:45:00|453.2|450.8|453.52|451.12|453.52|451.12|453.2|450.8|0
1649875510000|2022-04-13 18:45:10|453.68|451.28|453.68|451.28|453.68|451.28|453.68|451.28|0
1649875520000|2022-04-13 18:45:20|453.52|451.12|453.52|451.12|453.52|451.12|453.52|451.12|0
1649875530000|2022-04-13 18:45:30|453.36|450.96|454|451.6|454|451.6|453.36|450.96|0
1649875540000|2022-04-13 18:45:40|453.84|451.44|454|451.6|454|451.6|453.84|451.44|0
1649875550000|2022-04-13 18:45:50|454.16|451.76|454.16|451.76|454.32|451.92|454.16|451.76|0
1649875560000|2022-04-13 18:46:00|454|451.6|454|451.6|454|451.6|454|451.6|0
1649875570000|2022-04-13 18:46:10|454.16|451.76|454.16|451.76|454.16|451.76|454|451.6|0
1649875580000|2022-04-13 18:46:20|454.32|451.92|454.48|452.08|454.48|452.08|454.32|451.92|0
1649875590000|2022-04-13 18:46:30|454.32|451.92|454.32|451.92|454.32|451.92|454.32|451.92|0
1649875600000|2022-04-13 18:46:40|454.16|451.76|454.16|451.76|454.16|451.76|454.16|451.76|0
1649875610000|2022-04-13 18:46:50|454.32|451.92|454.16|451.76|454.32|451.92|454.16|451.76|0
1649875620000|2022-04-13 18:47:00|453.92|451.52|453.84|451.44|454|451.6|453.84|451.44|0
1649875630000|2022-04-13 18:47:10|454|451.6|454|451.6|454|451.6|454|451.6|0
1649875640000|2022-04-13 18:47:20|453.84|451.44|453.84|451.44|453.84|451.44|453.84|451.44|0
1649875650000|2022-04-13 18:47:30|453.68|451.28|453.68|451.28|453.68|451.28|453.68|451.28|0
1649875660000|2022-04-13 18:47:40|454|451.6|454.16|451.76|454.16|451.76|454|451.6|0
1649875670000|2022-04-13 18:47:50|454|451.6|453.84|451.44|454|451.6|453.84|451.44|0
1649875680000|2022-04-13 18:48:00|453.52|451.12|453.36|450.96|453.52|451.12|453.36|450.96|0
1649875690000|2022-04-13 18:48:10|453.52|451.12|453.52|451.12|453.52|451.12|453.52|451.12|0
1649875700000|2022-04-13 18:48:20|453.68|451.28|453.52|451.12|453.68|451.28|453.52|451.12|0
1649875710000|2022-04-13 18:48:30|453.36|450.96|453.36|450.96|453.36|450.96|453.2|450.8|0
1649875720000|2022-04-13 18:48:40|453.2|450.8|452.56|450.16|453.2|450.8|452.56|450.16|0
1649875730000|2022-04-13 18:48:50|452.88|450.48|452.72|450.32|452.88|450.48|452.72|450.32|0
1649875740000|2022-04-13 18:49:00|452.56|450.16|452.72|450.32|452.72|450.32|452.56|450.16|0
1649875750000|2022-04-13 18:49:10|452.56|450.16|452.48|450.08|452.56|450.16|452.4|450|0
1649875760000|2022-04-13 18:49:20|452.56|450.16|452.56|450.16|452.56|450.16|452.56|450.16|0
1649875770000|2022-04-13 18:49:30|452.4|450|452.4|450|452.4|450|452.4|450|0
1649875780000|2022-04-13 18:49:40|452.56|450.16|452.56|450.16|452.72|450.32|452.56|450.16|0
1649875790000|2022-04-13 18:49:50|452.48|450.08|452.4|450|452.56|450.16|452.4|450|0
1649875800000|2022-04-13 18:50:00|452.24|449.84|451.76|449.36|452.24|449.84|451.76|449.36|0
1649875810000|2022-04-13 18:50:10|451.6|449.2|451.76|449.36|451.92|449.52|451.6|449.2|0
1649875820000|2022-04-13 18:50:20|452.08|449.68|452.08|449.68|452.08|449.68|452.08|449.68|0
1649875830000|2022-04-13 18:50:30|452.16|449.76|452.4|450|452.4|450|452.16|449.76|0
1649875840000|2022-04-13 18:50:40|452.56|450.16|452.56|450.16|452.56|450.16|452.56|450.16|0
1649875850000|2022-04-13 18:50:50|452.72|450.32|452.72|450.32|452.88|450.48|452.72|450.32|0
1649875860000|2022-04-13 18:51:00|453.04|450.64|452.72|450.32|453.04|450.64|452.72|450.32|0
1649875870000|2022-04-13 18:51:10|452.88|450.48|452.56|450.16|452.88|450.48|452.56|450.16|0
1649875880000|2022-04-13 18:51:20|452.4|450|452.08|449.68|452.4|450|452.08|449.68|0
1649875890000|2022-04-13 18:51:30|452.24|449.84|451.92|449.52|452.24|449.84|451.92|449.52|0
1649875900000|2022-04-13 18:51:40|452.08|449.68|452.24|449.84|452.24|449.84|451.92|449.52|0
1649875910000|2022-04-13 18:51:50|452.4|450|452.4|450|452.4|450|452.4|450|0
1649875920000|2022-04-13 18:52:00|452.48|450.08|452.08|449.68|452.48|450.08|452.08|449.68|0
1649875930000|2022-04-13 18:52:10|452.24|449.84|452.08|449.68|452.24|449.84|452.08|449.68|0
1649875940000|2022-04-13 18:52:20|452.24|449.84|452.4|450|452.4|450|452.24|449.84|0
1649875950000|2022-04-13 18:52:30|452.08|449.68|452.08|449.68|452.08|449.68|452.08|449.68|0
1649875960000|2022-04-13 18:52:40|452.24|449.84|452.24|449.84|452.24|449.84|452.08|449.68|0
1649875980000|2022-04-13 18:53:00|452.4|450|452.24|449.84|452.4|450|452.08|449.68|0
1649875990000|2022-04-13 18:53:10|452.08|449.68|452.08|449.68|452.16|449.76|452.08|449.68|0
1649876000000|2022-04-13 18:53:20|451.92|449.52|451.76|449.36|451.92|449.52|451.76|449.36|0
1649876010000|2022-04-13 18:53:30|451.6|449.2|451.92|449.52|451.92|449.52|451.6|449.2|0
1649876020000|2022-04-13 18:53:40|451.76|449.36|451.6|449.2|451.76|449.36|451.6|449.2|0
1649876030000|2022-04-13 18:53:50|451.76|449.36|452.49|450.09|452.49|450.09|451.76|449.36|0
1649876040000|2022-04-13 18:54:00|452.65|450.25|452.33|449.93|452.65|450.25|452.33|449.93|0
1649876050000|2022-04-13 18:54:10|452.65|450.25|452.65|450.25|452.81|450.41|452.65|450.25|0
1649876060000|2022-04-13 18:54:20|451.96|449.56|450.75|448.35|451.96|449.56|450.75|448.35|0
1649876070000|2022-04-13 18:54:30|450.59|448.19|451.76|449.36|451.76|449.36|450.59|448.19|0
1649876080000|2022-04-13 18:54:40|451.6|449.2|451.91|449.51|451.91|449.51|451.6|449.2|0
1649876090000|2022-04-13 18:54:50|452.07|449.67|451.91|449.51|452.07|449.67|451.91|449.51|0
1649876100000|2022-04-13 18:55:00|451.75|449.35|451.91|449.51|451.91|449.51|451.75|449.35|0
1649876110000|2022-04-13 18:55:10|452.07|449.67|452|449.6|452.23|449.83|452|449.6|0
1649876120000|2022-04-13 18:55:20|451.91|449.51|451.75|449.35|451.91|449.51|451.75|449.35|0
1649876130000|2022-04-13 18:55:30|451.91|449.51|451.91|449.51|451.91|449.51|451.91|449.51|0
1649876150000|2022-04-13 18:55:50|451.75|449.35|451.91|449.51|451.91|449.51|451.59|449.19|0
1649876160000|2022-04-13 18:56:00|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1649876170000|2022-04-13 18:56:10|452.23|449.83|451.91|449.51|452.23|449.83|451.91|449.51|0
1649876180000|2022-04-13 18:56:20|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1649876190000|2022-04-13 18:56:30|451.91|449.51|451.91|449.51|451.91|449.51|451.91|449.51|0
1649876200000|2022-04-13 18:56:40|451.75|449.35|451.91|449.51|451.91|449.51|451.75|449.35|0
1649876210000|2022-04-13 18:56:50|451.75|449.35|451.84|449.44|451.84|449.44|451.75|449.35|0
1649876220000|2022-04-13 18:57:00|451.75|449.35|451.59|449.19|451.75|449.35|451.59|449.19|0
1649876230000|2022-04-13 18:57:10|451.43|449.03|451.27|448.87|451.43|449.03|451.27|448.87|0
1649876240000|2022-04-13 18:57:20|451.11|448.71|450.95|448.55|451.11|448.71|450.95|448.55|0
1649876250000|2022-04-13 18:57:30|451.11|448.71|451.27|448.87|451.27|448.87|451.11|448.71|0
1649876260000|2022-04-13 18:57:40|451.43|449.03|451.43|449.03|451.43|449.03|451.43|449.03|0
1649876270000|2022-04-13 18:57:50|451.59|449.19|451.36|448.96|451.59|449.19|451.27|448.87|0
1649876280000|2022-04-13 18:58:00|451.11|448.71|450.95|448.55|451.2|448.8|450.95|448.55|0
1649876290000|2022-04-13 18:58:10|451.11|448.71|451.27|448.87|451.27|448.87|451.11|448.71|0
1649876300000|2022-04-13 18:58:20|451.11|448.71|451.11|448.71|451.11|448.71|451.11|448.71|0
1649876310000|2022-04-13 18:58:30|450.95|448.55|450.95|448.55|450.95|448.55|450.79|448.39|0
1649876320000|2022-04-13 18:58:40|451.11|448.71|450.95|448.55|451.11|448.71|450.95|448.55|0
1649876330000|2022-04-13 18:58:50|451.11|448.71|451.11|448.71|451.11|448.71|450.95|448.55|0
1649876340000|2022-04-13 18:59:00|450.95|448.55|451.11|448.71|451.11|448.71|450.95|448.55|0
1649876350000|2022-04-13 18:59:10|450.95|448.55|450.95|448.55|450.95|448.55|450.95|448.55|0
1649876360000|2022-04-13 18:59:20|451.11|448.71|451.27|448.87|451.27|448.87|450.95|448.55|0
1649876370000|2022-04-13 18:59:30|451.43|449.03|451.59|449.19|451.59|449.19|451.43|449.03|0
1649876380000|2022-04-13 18:59:40|451.91|449.51|451.59|449.19|451.91|449.51|451.59|449.19|0
1649876390000|2022-04-13 18:59:50|451.75|449.35|451.91|449.51|451.91|449.51|451.75|449.35|0
1649876400000|2022-04-13 19:00:00|451.75|449.35|452.07|449.67|452.07|449.67|451.75|449.35|0
1649876410000|2022-04-13 19:00:10|451.91|449.51|451.59|449.19|451.91|449.51|451.59|449.19|0
1649876420000|2022-04-13 19:00:20|451.91|449.51|452.23|449.83|452.23|449.83|451.91|449.51|0
1649876430000|2022-04-13 19:00:30|452.39|449.99|452.55|450.15|452.55|450.15|452.39|449.99|0
1649876440000|2022-04-13 19:00:40|452.71|450.31|452.71|450.31|452.8|450.4|452.71|450.31|0
1649876450000|2022-04-13 19:00:50|452.87|450.47|453.03|450.63|453.03|450.63|452.87|450.47|0
1649876460000|2022-04-13 19:01:00|453.19|450.79|453.19|450.79|453.19|450.79|453.03|450.63|0
1649876470000|2022-04-13 19:01:10|453.51|451.11|453.35|450.95|453.51|451.11|453.19|450.79|0
1649876480000|2022-04-13 19:01:20|453.51|451.11|453.67|451.27|453.67|451.27|453.51|451.11|0
1649876490000|2022-04-13 19:01:30|454|451.6|454|451.6|454|451.6|454|451.6|0
1649876500000|2022-04-13 19:01:40|453.67|451.27|453.84|451.44|453.84|451.44|453.67|451.27|0
1649876510000|2022-04-13 19:01:50|453.92|451.52|454.32|451.92|454.32|451.92|453.92|451.52|0
1649876520000|2022-04-13 19:02:00|454|451.6|453.67|451.27|454|451.6|453.67|451.27|0
1649876530000|2022-04-13 19:02:10|454|451.6|454.48|452.08|454.48|452.08|454|451.6|0
1649876540000|2022-04-13 19:02:20|454.96|452.56|454.8|452.4|454.96|452.56|454.64|452.24|0
1649876550000|2022-04-13 19:02:30|454.96|452.56|454.16|451.76|454.96|452.56|454.16|451.76|0
1649876560000|2022-04-13 19:02:40|454.08|451.68|454|451.6|454.16|451.76|454|451.6|0
1649876570000|2022-04-13 19:02:50|454.16|451.76|454|451.6|454.16|451.76|454|451.6|0
1649876580000|2022-04-13 19:03:00|453.83|451.43|453.92|451.52|454|451.6|453.83|451.43|0
1649876590000|2022-04-13 19:03:10|453.83|451.43|454.32|451.92|454.48|452.08|453.83|451.43|0
1649876600000|2022-04-13 19:03:20|454.16|451.76|454.16|451.76|454.16|451.76|453.99|451.59|0
1649876610000|2022-04-13 19:03:30|454.32|451.92|454.32|451.92|454.32|451.92|454.32|451.92|0
1649876620000|2022-04-13 19:03:40|454.48|452.08|454.48|452.08|454.8|452.4|454.48|452.08|0
1649876630000|2022-04-13 19:03:50|454.16|451.76|454.48|452.08|454.48|452.08|454.16|451.76|0
1649876640000|2022-04-13 19:04:00|454.16|451.76|454.16|451.76|454.32|451.92|454.16|451.76|0
1649876650000|2022-04-13 19:04:10|453.99|451.59|453.99|451.59|454.16|451.76|453.99|451.59|0
1649876660000|2022-04-13 19:04:20|453.83|451.43|454.16|451.76|454.16|451.76|453.83|451.43|0
1649876670000|2022-04-13 19:04:30|453.99|451.59|454.16|451.76|454.32|451.92|453.99|451.59|0
1649876680000|2022-04-13 19:04:40|453.99|451.59|453.83|451.43|453.99|451.59|453.83|451.43|0
1649876690000|2022-04-13 19:04:50|453.67|451.27|453.67|451.27|453.76|451.36|453.67|451.27|0
1649876700000|2022-04-13 19:05:00|453.51|451.11|453.19|450.79|453.51|451.11|453.19|450.79|0
1649876710000|2022-04-13 19:05:10|452.71|450.31|452.39|449.99|452.71|450.31|452.39|449.99|0
1649876720000|2022-04-13 19:05:20|452.23|449.83|452.39|449.99|452.39|449.99|452.23|449.83|0
1649876730000|2022-04-13 19:05:30|452.07|449.67|452.39|449.99|452.39|449.99|451.99|449.59|0
1649876740000|2022-04-13 19:05:40|452.23|449.83|452.07|449.67|452.23|449.83|452.07|449.67|0
1649876750000|2022-04-13 19:05:50|451.91|449.51|451.27|448.87|451.91|449.51|451.27|448.87|0
1649876760000|2022-04-13 19:06:00|451.59|449.19|451.43|449.03|451.59|449.19|451.43|449.03|0
1649876770000|2022-04-13 19:06:10|451.59|449.19|451.43|449.03|451.59|449.19|451.43|449.03|0
1649876780000|2022-04-13 19:06:20|451.59|449.19|451.43|449.03|451.75|449.35|451.43|449.03|0
1649876790000|2022-04-13 19:06:30|451.27|448.87|450.95|448.55|451.27|448.87|450.79|448.39|0
1649876800000|2022-04-13 19:06:40|450.87|448.47|451.11|448.71|451.11|448.71|450.87|448.47|0
1649876810000|2022-04-13 19:06:50|450.95|448.55|451.11|448.71|451.27|448.87|450.95|448.55|0
1649876820000|2022-04-13 19:07:00|450.95|448.55|450.79|448.39|450.95|448.55|450.79|448.39|0
1649876830000|2022-04-13 19:07:10|450.95|448.55|450.47|448.07|451.11|448.71|450.47|448.07|0
1649876840000|2022-04-13 19:07:20|450.24|447.84|450.47|448.07|450.47|448.07|450.24|447.84|0
1649876850000|2022-04-13 19:07:30|450.15|447.75|450.15|447.75|450.31|447.91|450.15|447.75|0
1649876860000|2022-04-13 19:07:40|450.31|447.91|450.63|448.23|450.63|448.23|450.31|447.91|0
1649876870000|2022-04-13 19:07:50|450.79|448.39|450.47|448.07|450.79|448.39|450.47|448.07|0
1649876880000|2022-04-13 19:08:00|450.31|447.91|450.08|447.68|450.31|447.91|450.08|447.68|0
1649876890000|2022-04-13 19:08:10|450.15|447.75|449.99|447.59|450.15|447.75|449.99|447.59|0
1649876900000|2022-04-13 19:08:20|450.15|447.75|450.15|447.75|450.31|447.91|450.15|447.75|0
1649876910000|2022-04-13 19:08:30|449.99|447.59|450.31|447.91|450.31|447.91|449.99|447.59|0
1649876920000|2022-04-13 19:08:40|450.15|447.75|449.99|447.59|450.15|447.75|449.99|447.59|0
1649876930000|2022-04-13 19:08:50|449.83|447.43|449.99|447.59|450.15|447.75|449.67|447.27|0
1649876940000|2022-04-13 19:09:00|450.15|447.75|450.15|447.75|450.15|447.75|450.15|447.75|0
1649876950000|2022-04-13 19:09:10|449.99|447.59|449.67|447.27|449.99|447.59|449.51|447.11|0
1649876960000|2022-04-13 19:09:20|449.51|447.11|449.51|447.11|449.51|447.11|449.51|447.11|0
1649876970000|2022-04-13 19:09:30|449.35|446.95|449.35|446.95|449.51|447.11|449.19|446.79|0
1649876980000|2022-04-13 19:09:40|449.19|446.79|449.51|447.11|449.51|447.11|449.19|446.79|0
1649877000000|2022-04-13 19:10:00|449.67|447.27|449.67|447.27|449.67|447.27|449.6|447.2|0
1649877010000|2022-04-13 19:10:10|449.83|447.43|449.83|447.43|449.83|447.43|449.67|447.27|0
1649877020000|2022-04-13 19:10:20|449.51|447.11|449.44|447.04|449.51|447.11|449.44|447.04|0
1649877030000|2022-04-13 19:10:30|449.35|446.95|449.35|446.95|449.51|447.11|449.19|446.79|0
1649877040000|2022-04-13 19:10:40|449.51|447.11|449.67|447.27|449.67|447.27|449.51|447.11|0
1649877050000|2022-04-13 19:10:50|449.35|446.95|449.51|447.11|449.51|447.11|449.35|446.95|0
1649877060000|2022-04-13 19:11:00|449.35|446.95|449.51|447.11|449.51|447.11|449.35|446.95|0
1649877070000|2022-04-13 19:11:10|449.67|447.27|449.67|447.27|449.67|447.27|449.67|447.27|0
1649877080000|2022-04-13 19:11:20|449.83|447.43|450.31|447.91|450.31|447.91|449.83|447.43|0
1649877090000|2022-04-13 19:11:30|450.47|448.07|450.31|447.91|450.47|448.07|449.99|447.59|0
1649877100000|2022-04-13 19:11:40|449.67|447.27|449.67|447.27|449.99|447.59|449.67|447.27|0
1649877110000|2022-04-13 19:11:50|449.83|447.43|449.83|447.43|449.83|447.43|449.67|447.27|0
1649877120000|2022-04-13 19:12:00|450.15|447.75|450.23|447.83|450.23|447.83|450.15|447.75|0
1649877130000|2022-04-13 19:12:10|450.31|447.91|450.47|448.07|450.47|448.07|450.31|447.91|0
1649877140000|2022-04-13 19:12:20|450.39|447.99|450.15|447.75|450.47|448.07|450.15|447.75|0
1649877150000|2022-04-13 19:12:30|450.23|447.83|450.31|447.91|450.39|447.99|450.23|447.83|0
1649877160000|2022-04-13 19:12:40|450.15|447.75|450.15|447.75|450.23|447.83|450.15|447.75|0
1649877170000|2022-04-13 19:12:50|449.67|447.27|449.83|447.43|449.83|447.43|449.67|447.27|0
1649877180000|2022-04-13 19:13:00|449.51|447.11|449.67|447.27|449.67|447.27|449.51|447.11|0
1649877190000|2022-04-13 19:13:10|449.51|447.11|449.99|447.59|449.99|447.59|449.51|447.11|0
1649877200000|2022-04-13 19:13:20|449.91|447.51|449.83|447.43|449.91|447.51|449.67|447.27|0
1649877210000|2022-04-13 19:13:30|449.75|447.35|449.67|447.27|449.75|447.35|449.67|447.27|0
1649877220000|2022-04-13 19:13:40|449.83|447.43|449.83|447.43|449.83|447.43|449.83|447.43|0
1649877230000|2022-04-13 19:13:50|449.67|447.27|449.51|447.11|449.67|447.27|449.51|447.11|0
1649877240000|2022-04-13 19:14:00|449.67|447.27|449.35|446.95|449.67|447.27|449.35|446.95|0
1649877250000|2022-04-13 19:14:10|449.51|447.11|449.12|446.72|449.51|447.11|449.12|446.72|0
1649877260000|2022-04-13 19:14:20|449.03|446.63|449.35|446.95|449.35|446.95|449.03|446.63|0
1649877270000|2022-04-13 19:14:30|449.51|447.11|449.35|446.95|449.59|447.19|449.35|446.95|0
1649877280000|2022-04-13 19:14:40|449.19|446.79|449.35|446.95|449.35|446.95|449.19|446.79|0
1649877290000|2022-04-13 19:14:50|449.51|447.11|449.67|447.27|449.67|447.27|449.51|447.11|0
1649877300000|2022-04-13 19:15:00|449.75|447.35|449.35|446.95|449.83|447.43|449.35|446.95|0
1649877310000|2022-04-13 19:15:10|449.19|446.79|449.12|446.72|449.35|446.95|449.12|446.72|0
1649877320000|2022-04-13 19:15:20|449.19|446.79|449.19|446.79|449.19|446.79|449.03|446.63|0
1649877330000|2022-04-13 19:15:30|449.03|446.63|448.71|446.31|449.03|446.63|448.71|446.31|0
1649877340000|2022-04-13 19:15:40|448.87|446.47|448.56|446.16|448.87|446.47|448.56|446.16|0
1649877350000|2022-04-13 19:15:50|448.71|446.31|448.55|446.15|448.87|446.47|448.55|446.15|0
1649877360000|2022-04-13 19:16:00|448.4|446|448.55|446.15|448.55|446.15|448.4|446|0
1649877370000|2022-04-13 19:16:10|448.4|446|448.4|446|448.4|446|448.4|446|0
1649877380000|2022-04-13 19:16:20|448.24|445.84|448.55|446.15|448.55|446.15|448.24|445.84|0
1649877390000|2022-04-13 19:16:30|448.71|446.31|449.03|446.63|449.03|446.63|448.71|446.31|0
1649877400000|2022-04-13 19:16:40|448.71|446.31|448.71|446.31|448.71|446.31|448.55|446.15|0
1649877410000|2022-04-13 19:16:50|448.87|446.47|448.71|446.31|448.87|446.47|448.55|446.15|0
1649877420000|2022-04-13 19:17:00|448.64|446.24|448.71|446.31|448.71|446.31|448.55|446.15|0
1649877430000|2022-04-13 19:17:10|448.87|446.47|448.55|446.15|448.87|446.47|448.55|446.15|0
1649877440000|2022-04-13 19:17:20|448.71|446.31|448.4|446|448.71|446.31|448.4|446|0
1649877450000|2022-04-13 19:17:30|448.24|445.84|448.08|445.68|448.24|445.84|448.08|445.68|0
1649877460000|2022-04-13 19:17:40|448.24|445.84|448.24|445.84|448.24|445.84|448.24|445.84|0
1649877470000|2022-04-13 19:17:50|448.16|445.76|448.08|445.68|448.24|445.84|448.08|445.68|0
1649877480000|2022-04-13 19:18:00|447.92|445.52|448.08|445.68|448.08|445.68|447.92|445.52|0
1649877490000|2022-04-13 19:18:10|447.92|445.52|447.92|445.52|447.92|445.52|447.92|445.52|0
1649877500000|2022-04-13 19:18:20|448.08|445.68|447.92|445.52|448.08|445.68|447.92|445.52|0
1649877510000|2022-04-13 19:18:30|448.08|445.68|448.24|445.84|448.24|445.84|448.08|445.68|0
1649877530000|2022-04-13 19:18:50|447.92|445.52|447.76|445.36|447.92|445.52|447.76|445.36|0
1649877540000|2022-04-13 19:19:00|447.6|445.2|447.44|445.04|447.6|445.2|447.44|445.04|0
1649877550000|2022-04-13 19:19:10|447.6|445.2|447.6|445.2|447.6|445.2|447.44|445.04|0
1649877560000|2022-04-13 19:19:20|447.92|445.52|447.92|445.52|447.92|445.52|447.92|445.52|0
1649877570000|2022-04-13 19:19:30|448.08|445.68|447.92|445.52|448.08|445.68|447.92|445.52|0
1649877580000|2022-04-13 19:19:40|447.76|445.36|447.76|445.36|447.76|445.36|447.76|445.36|0
1649877600000|2022-04-13 19:20:00|447.92|445.52|447.92|445.52|448|445.6|447.92|445.52|0
1649877610000|2022-04-13 19:20:10|448.08|445.68|448.08|445.68|448.23|445.83|448.08|445.68|0
1649877620000|2022-04-13 19:20:20|448.23|445.83|448.39|445.99|448.39|445.99|448.23|445.83|0
1649877630000|2022-04-13 19:20:30|448.55|446.15|448.55|446.15|448.87|446.47|448.55|446.15|0
1649877640000|2022-04-13 19:20:40|448.39|445.99|448.39|445.99|448.55|446.15|448.39|445.99|0
1649877650000|2022-04-13 19:20:50|448.55|446.15|448.55|446.15|448.71|446.31|448.55|446.15|0
1649877660000|2022-04-13 19:21:00|448.64|446.24|448.39|445.99|448.64|446.24|448.23|445.83|0
1649877670000|2022-04-13 19:21:10|448.23|445.83|448.39|445.99|448.39|445.99|448.23|445.83|0
1649877680000|2022-04-13 19:21:20|448.55|446.15|447.92|445.52|448.55|446.15|447.92|445.52|0
1649877690000|2022-04-13 19:21:30|448.08|445.68|447.92|445.52|448.08|445.68|447.92|445.52|0
1649877700000|2022-04-13 19:21:40|448.08|445.68|447.76|445.36|448.08|445.68|447.76|445.36|0
1649877710000|2022-04-13 19:21:50|447.92|445.52|447.92|445.52|448.08|445.68|447.92|445.52|0
1649877720000|2022-04-13 19:22:00|448.08|445.68|447.92|445.52|448.08|445.68|447.92|445.52|0
1649877730000|2022-04-13 19:22:10|447.76|445.36|447.92|445.52|447.92|445.52|447.6|445.2|0
1649877740000|2022-04-13 19:22:20|447.76|445.36|447.92|445.52|447.92|445.52|447.76|445.36|0
1649877750000|2022-04-13 19:22:30|447.76|445.36|447.92|445.52|447.92|445.52|447.76|445.36|0
1649877760000|2022-04-13 19:22:40|448.23|445.83|447.92|445.52|448.23|445.83|447.92|445.52|0
1649877770000|2022-04-13 19:22:50|448.07|445.67|448.07|445.67|448.23|445.83|448.07|445.67|0
1649877780000|2022-04-13 19:23:00|447.92|445.52|447.76|445.36|447.92|445.52|447.76|445.36|0
1649877790000|2022-04-13 19:23:10|448.07|445.67|448.07|445.67|448.23|445.83|448.07|445.67|0
1649877800000|2022-04-13 19:23:20|448|445.6|447.92|445.52|448.07|445.67|447.92|445.52|0
1649877810000|2022-04-13 19:23:30|448.07|445.67|448.23|445.83|448.23|445.83|448.07|445.67|0
1649877820000|2022-04-13 19:23:40|448.39|445.99|448.23|445.83|448.39|445.99|448.23|445.83|0
1649877830000|2022-04-13 19:23:50|448.07|445.67|447.92|445.52|448.16|445.76|447.92|445.52|0
1649877840000|2022-04-13 19:24:00|447.76|445.36|447.76|445.36|447.92|445.52|447.76|445.36|0
1649877850000|2022-04-13 19:24:10|447.6|445.2|447.6|445.2|447.6|445.2|447.6|445.2|0
1649877860000|2022-04-13 19:24:20|447.44|445.04|447.44|445.04|447.44|445.04|447.44|445.04|0
1649877870000|2022-04-13 19:24:30|447.6|445.2|447.6|445.2|447.76|445.36|447.6|445.2|0
1649877880000|2022-04-13 19:24:40|447.76|445.36|447.6|445.2|447.92|445.52|447.6|445.2|0
1649877890000|2022-04-13 19:24:50|447.52|445.12|448.9|446.5|448.9|446.5|447.52|445.12|0
1649877900000|2022-04-13 19:25:00|448.58|446.18|448.9|446.5|448.9|446.5|448.58|446.18|0
1649877910000|2022-04-13 19:25:10|446.99|444.59|446.99|444.59|446.99|444.59|446.83|444.43|0
1649877920000|2022-04-13 19:25:20|445.88|443.48|445.88|443.48|446.04|443.64|445.88|443.48|0
1649877930000|2022-04-13 19:25:30|446.04|443.64|446.84|444.44|446.84|444.44|446.04|443.64|0
1649877940000|2022-04-13 19:25:40|446.68|444.28|446.36|443.96|446.68|444.28|446.36|443.96|0
1649877950000|2022-04-13 19:25:50|446.52|444.12|446.68|444.28|446.68|444.28|446.52|444.12|0
1649877960000|2022-04-13 19:26:00|446.52|444.12|446.52|444.12|446.68|444.28|446.36|443.96|0
1649877970000|2022-04-13 19:26:10|446.68|444.28|446.84|444.44|446.84|444.44|446.68|444.28|0
1649877980000|2022-04-13 19:26:20|446.68|444.28|446.52|444.12|446.68|444.28|446.52|444.12|0
1649877990000|2022-04-13 19:26:30|446.68|444.28|446.52|444.12|446.68|444.28|446.52|444.12|0
1649878000000|2022-04-13 19:26:40|446.44|444.04|446.36|443.96|446.44|444.04|446.36|443.96|0
1649878010000|2022-04-13 19:26:50|446.68|444.28|446.84|444.44|446.84|444.44|446.68|444.28|0
1649878020000|2022-04-13 19:27:00|446.99|444.59|447.47|445.07|447.47|445.07|446.99|444.59|0
1649878030000|2022-04-13 19:27:10|447.31|444.91|447.47|445.07|447.79|445.39|447.31|444.91|0
1649878040000|2022-04-13 19:27:20|447.79|445.39|448.27|445.87|448.27|445.87|447.79|445.39|0
1649878050000|2022-04-13 19:27:30|448.11|445.71|448.27|445.87|448.27|445.87|448.11|445.71|0
1649878060000|2022-04-13 19:27:40|448.11|445.71|447.95|445.55|448.11|445.71|447.95|445.55|0
1649878070000|2022-04-13 19:27:50|447.55|445.15|447.63|445.23|447.79|445.39|447.55|445.15|0
1649878080000|2022-04-13 19:28:00|447.79|445.39|447.31|444.91|447.79|445.39|447.31|444.91|0
1649878090000|2022-04-13 19:28:10|447.15|444.75|446.83|444.43|447.15|444.75|446.83|444.43|0
1649878100000|2022-04-13 19:28:20|446.99|444.59|446.99|444.59|447.31|444.91|446.99|444.59|0
1649878110000|2022-04-13 19:28:30|447.15|444.75|446.83|444.43|447.15|444.75|446.83|444.43|0
1649878120000|2022-04-13 19:28:40|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1649878130000|2022-04-13 19:28:50|446.83|444.43|447.15|444.75|447.15|444.75|446.83|444.43|0
1649878140000|2022-04-13 19:29:00|447.31|444.91|447.31|444.91|447.31|444.91|447.23|444.83|0
1649878150000|2022-04-13 19:29:10|447.23|444.83|447.15|444.75|447.23|444.83|447.08|444.68|0
1649878160000|2022-04-13 19:29:20|446.99|444.59|446.83|444.43|447.15|444.75|446.83|444.43|0
1649878170000|2022-04-13 19:29:30|446.92|444.52|446.92|444.52|446.99|444.59|446.92|444.52|0
1649878180000|2022-04-13 19:29:40|446.99|444.59|447.15|444.75|447.31|444.91|446.99|444.59|0
1649878190000|2022-04-13 19:29:50|446.99|444.59|446.99|444.59|447.08|444.68|446.99|444.59|0
1649878200000|2022-04-13 19:30:00|446.83|444.43|446.68|444.28|446.83|444.43|446.68|444.28|0
1649878210000|2022-04-13 19:30:10|446.83|444.43|447.31|444.91|447.31|444.91|446.83|444.43|0
1649878220000|2022-04-13 19:30:20|446.92|444.52|446.99|444.59|446.99|444.59|446.92|444.52|0
1649878230000|2022-04-13 19:30:30|446.83|444.43|447.15|444.75|447.31|444.91|446.83|444.43|0
1649878240000|2022-04-13 19:30:40|447.31|444.91|447.47|445.07|447.47|445.07|447.31|444.91|0
1649878250000|2022-04-13 19:30:50|447.15|444.75|447.23|444.83|447.31|444.91|447.15|444.75|0
1649878260000|2022-04-13 19:31:00|447.15|444.75|446.83|444.43|447.15|444.75|446.83|444.43|0
1649878270000|2022-04-13 19:31:10|446.76|444.36|446.83|444.43|446.83|444.43|446.67|444.27|0
1649878280000|2022-04-13 19:31:20|446.99|444.59|447.31|444.91|447.47|445.07|446.99|444.59|0
1649878290000|2022-04-13 19:31:30|447.15|444.75|447.15|444.75|447.15|444.75|446.99|444.59|0
1649878300000|2022-04-13 19:31:40|446.99|444.59|446.83|444.43|446.99|444.59|446.83|444.43|0
1649878310000|2022-04-13 19:31:50|446.67|444.27|446.83|444.43|446.83|444.43|446.67|444.27|0
1649878320000|2022-04-13 19:32:00|446.67|444.27|446.67|444.27|446.67|444.27|446.67|444.27|0
1649878330000|2022-04-13 19:32:10|446.52|444.12|446.2|443.8|446.52|444.12|445.88|443.48|0
1649878340000|2022-04-13 19:32:20|445.72|443.32|445.56|443.16|445.88|443.48|445.56|443.16|0
1649878350000|2022-04-13 19:32:30|445.41|443.01|445.41|443.01|445.72|443.32|445.41|443.01|0
1649878360000|2022-04-13 19:32:40|445.56|443.16|445.88|443.48|445.88|443.48|445.56|443.16|0
1649878370000|2022-04-13 19:32:50|445.72|443.32|445.72|443.32|445.72|443.32|445.72|443.32|0
1649878380000|2022-04-13 19:33:00|445.56|443.16|445.56|443.16|445.72|443.32|445.56|443.16|0
1649878390000|2022-04-13 19:33:10|445.4|443|445.25|442.85|445.4|443|445.25|442.85|0
1649878400000|2022-04-13 19:33:20|445.33|442.93|445.25|442.85|445.56|443.16|445.25|442.85|0
1649878410000|2022-04-13 19:33:30|445.09|442.69|444.77|442.37|445.09|442.69|444.77|442.37|0
1649878420000|2022-04-13 19:33:40|444.93|442.53|445.09|442.69|445.09|442.69|444.93|442.53|0
1649878430000|2022-04-13 19:33:50|444.93|442.53|445.09|442.69|445.09|442.69|444.93|442.53|0
1649878440000|2022-04-13 19:34:00|444.93|442.53|445.09|442.69|445.09|442.69|444.93|442.53|0
1649878450000|2022-04-13 19:34:10|444.93|442.53|445.09|442.69|445.09|442.69|444.93|442.53|0
1649878460000|2022-04-13 19:34:20|444.93|442.53|444.61|442.21|444.93|442.53|444.61|442.21|0
1649878470000|2022-04-13 19:34:30|444.3|441.9|444.77|442.37|444.77|442.37|444.3|441.9|0
1649878480000|2022-04-13 19:34:40|445.09|442.69|445.25|442.85|445.25|442.85|445.09|442.69|0
1649878490000|2022-04-13 19:34:50|445.09|442.69|444.93|442.53|445.09|442.69|444.93|442.53|0
1649878500000|2022-04-13 19:35:00|444.77|442.37|445.25|442.85|445.25|442.85|444.77|442.37|0
1649878510000|2022-04-13 19:35:10|444.93|442.53|445.4|443|445.4|443|444.93|442.53|0
1649878520000|2022-04-13 19:35:20|445.56|443.16|445.4|443|445.56|443.16|445.4|443|0
1649878530000|2022-04-13 19:35:30|445.25|442.85|444.77|442.37|445.25|442.85|444.77|442.37|0
1649878540000|2022-04-13 19:35:40|444.61|442.21|444.69|442.29|444.77|442.37|444.61|442.21|0
1649878550000|2022-04-13 19:35:50|444.77|442.37|444.14|441.74|444.77|442.37|444.14|441.74|0
1649878560000|2022-04-13 19:36:00|443.98|441.58|443.98|441.58|444.3|441.9|443.98|441.58|0
1649878570000|2022-04-13 19:36:10|444.14|441.74|444.3|441.9|444.3|441.9|444.14|441.74|0
1649878580000|2022-04-13 19:36:20|444.45|442.05|445.72|443.32|446.04|443.64|444.45|442.05|0
1649878590000|2022-04-13 19:36:30|446.36|443.96|446.04|443.64|446.51|444.11|446.04|443.64|0
1649878600000|2022-04-13 19:36:40|446.2|443.8|446.51|444.11|446.51|444.11|446.2|443.8|0
1649878610000|2022-04-13 19:36:50|446.36|443.96|446.2|443.8|446.36|443.96|446.2|443.8|0
1649878620000|2022-04-13 19:37:00|446.36|443.96|446.04|443.64|446.36|443.96|446.04|443.64|0
1649878630000|2022-04-13 19:37:10|445.88|443.48|445.88|443.48|445.96|443.56|445.88|443.48|0
1649878640000|2022-04-13 19:37:20|445.72|443.32|445.24|442.84|445.72|443.32|445.24|442.84|0
1649878650000|2022-04-13 19:37:30|445.09|442.69|444.93|442.53|445.09|442.69|444.93|442.53|0
1649878660000|2022-04-13 19:37:40|445.09|442.69|444.69|442.29|445.09|442.69|444.61|442.21|0
1649878670000|2022-04-13 19:37:50|444.61|442.21|444.77|442.37|444.77|442.37|444.61|442.21|0
1649878680000|2022-04-13 19:38:00|444.93|442.53|444.77|442.37|444.93|442.53|444.77|442.37|0
1649878690000|2022-04-13 19:38:10|444.61|442.21|444.45|442.05|444.61|442.21|444.45|442.05|0
1649878700000|2022-04-13 19:38:20|444.29|441.89|444.45|442.05|444.45|442.05|444.14|441.74|0
1649878710000|2022-04-13 19:38:30|444.77|442.37|444.77|442.37|444.93|442.53|444.77|442.37|0
1649878720000|2022-04-13 19:38:40|444.61|442.21|444.61|442.21|444.61|442.21|444.14|441.74|0
1649878730000|2022-04-13 19:38:50|444.29|441.89|444.45|442.05|444.45|442.05|444.29|441.89|0
1649878740000|2022-04-13 19:39:00|444.61|442.21|444.45|442.05|444.61|442.21|444.29|441.89|0
1649878750000|2022-04-13 19:39:10|444.61|442.21|444.14|441.74|444.61|442.21|444.14|441.74|0
1649878760000|2022-04-13 19:39:20|444.29|441.89|444.77|442.37|444.77|442.37|444.29|441.89|0
1649878770000|2022-04-13 19:39:30|444.93|442.53|445.01|442.61|445.01|442.61|444.77|442.37|0
1649878780000|2022-04-13 19:39:40|444.61|442.21|444.53|442.13|444.61|442.21|444.45|442.05|0
1649878790000|2022-04-13 19:39:50|444.61|442.21|444.29|441.89|444.61|442.21|444.29|441.89|0
1649878800000|2022-04-13 19:40:00|444.61|442.21|444.29|441.89|444.77|442.37|444.29|441.89|0
1649878810000|2022-04-13 19:40:10|444.45|442.05|444.29|441.89|444.45|442.05|444.14|441.74|0
1649878820000|2022-04-13 19:40:20|444.14|441.74|444.14|441.74|444.29|441.89|444.14|441.74|0
1649878830000|2022-04-13 19:40:30|444.29|441.89|444.45|442.05|444.45|442.05|444.29|441.89|0
1649878840000|2022-04-13 19:40:40|444.61|442.21|444.45|442.05|444.77|442.37|444.45|442.05|0
1649878850000|2022-04-13 19:40:50|444.61|442.21|444.61|442.21|444.69|442.29|444.45|442.05|0
1649878860000|2022-04-13 19:41:00|444.77|442.37|444.93|442.53|444.93|442.53|444.77|442.37|0
1649878870000|2022-04-13 19:41:10|444.77|442.37|445.4|443|445.56|443.16|444.77|442.37|0
1649878880000|2022-04-13 19:41:20|445.56|443.16|445.72|443.32|445.72|443.32|445.56|443.16|0
1649878890000|2022-04-13 19:41:30|445.56|443.16|445.56|443.16|445.56|443.16|445.24|442.84|0
1649878900000|2022-04-13 19:41:40|445.72|443.32|445.72|443.32|445.72|443.32|445.72|443.32|0
1649878910000|2022-04-13 19:41:50|445.56|443.16|444.93|442.53|445.56|443.16|444.93|442.53|0
1649878920000|2022-04-13 19:42:00|445.56|443.16|445.24|442.84|445.56|443.16|445.24|442.84|0
1649878930000|2022-04-13 19:42:10|445.4|443|445.24|442.84|445.56|443.16|445.24|442.84|0
1649878940000|2022-04-13 19:42:20|445.48|443.08|445.56|443.16|445.56|443.16|445.48|443.08|0
1649878950000|2022-04-13 19:42:30|445.33|442.93|445.4|443|445.4|443|445.33|442.93|0
1649878960000|2022-04-13 19:42:40|445.24|442.84|445.56|443.16|445.56|443.16|445.08|442.68|0
1649878970000|2022-04-13 19:42:50|445.4|443|445.72|443.32|445.72|443.32|445.4|443|0
1649878980000|2022-04-13 19:43:00|445.56|443.16|445.4|443|445.64|443.24|445.4|443|0
1649878990000|2022-04-13 19:43:10|445.08|442.68|445.4|443|445.56|443.16|445.08|442.68|0
1649879000000|2022-04-13 19:43:20|445.33|442.93|445.08|442.68|445.33|442.93|445.08|442.68|0
1649879010000|2022-04-13 19:43:30|445.24|442.84|445.56|443.16|445.56|443.16|445.24|442.84|0
1649879020000|2022-04-13 19:43:40|445.72|443.32|445.88|443.48|445.88|443.48|445.72|443.32|0
1649879030000|2022-04-13 19:43:50|445.72|443.32|445.56|443.16|445.88|443.48|445.4|443|0
1649879040000|2022-04-13 19:44:00|445.4|443|445.08|442.68|445.4|443|445.08|442.68|0
1649879050000|2022-04-13 19:44:10|444.93|442.53|445.24|442.84|445.24|442.84|444.77|442.37|0
1649879060000|2022-04-13 19:44:20|445.17|442.77|445.08|442.68|445.24|442.84|445.08|442.68|0
1649879070000|2022-04-13 19:44:30|444.93|442.53|445.24|442.84|445.24|442.84|444.93|442.53|0
1649879080000|2022-04-13 19:44:40|445.4|443|444.93|442.53|445.4|443|444.93|442.53|0
1649879090000|2022-04-13 19:44:50|444.77|442.37|444.77|442.37|444.77|442.37|444.61|442.21|0
1649879100000|2022-04-13 19:45:00|444.29|441.89|444.29|441.89|444.29|441.89|444.13|441.73|0
1649879110000|2022-04-13 19:45:10|443.98|441.58|444.29|441.89|444.45|442.05|443.98|441.58|0
1649879120000|2022-04-13 19:45:20|444.45|442.05|444.77|442.37|444.77|442.37|444.29|441.89|0
1649879130000|2022-04-13 19:45:30|444.61|442.21|444.61|442.21|444.77|442.37|444.61|442.21|0
1649879140000|2022-04-13 19:45:40|444.29|441.89|443.98|441.58|444.45|442.05|443.98|441.58|0
1649879150000|2022-04-13 19:45:50|444.13|441.73|444.13|441.73|444.13|441.73|444.13|441.73|0
1649879160000|2022-04-13 19:46:00|443.98|441.58|443.66|441.26|444.13|441.73|443.66|441.26|0
1649879170000|2022-04-13 19:46:10|443.5|441.1|443.5|441.1|443.66|441.26|443.5|441.1|0
1649879180000|2022-04-13 19:46:20|443.34|440.94|443.66|441.26|443.66|441.26|443.34|440.94|0
1649879190000|2022-04-13 19:46:30|443.5|441.1|443.34|440.94|443.5|441.1|443.34|440.94|0
1649879200000|2022-04-13 19:46:40|443.5|441.1|443.66|441.26|443.66|441.26|443.5|441.1|0
1649879210000|2022-04-13 19:46:50|443.5|441.1|443.34|440.94|443.5|441.1|443.34|440.94|0
1649879220000|2022-04-13 19:47:00|443.18|440.78|443.42|441.02|443.5|441.1|443.18|440.78|0
1649879230000|2022-04-13 19:47:10|443.5|441.1|443.5|441.1|443.66|441.26|443.5|441.1|0
1649879240000|2022-04-13 19:47:20|443.34|440.94|443.5|441.1|443.5|441.1|443.34|440.94|0
1649879250000|2022-04-13 19:47:30|443.58|441.18|443.97|441.57|443.97|441.57|443.58|441.18|0
1649879260000|2022-04-13 19:47:40|444.13|441.73|444.13|441.73|444.13|441.73|444.13|441.73|0
1649879270000|2022-04-13 19:47:50|443.97|441.57|443.97|441.57|444.45|442.05|443.97|441.57|0
1649879280000|2022-04-13 19:48:00|444.13|441.73|444.13|441.73|444.13|441.73|443.82|441.42|0
1649879290000|2022-04-13 19:48:10|444.29|441.89|444.92|442.52|444.92|442.52|444.29|441.89|0
1649879300000|2022-04-13 19:48:20|444.61|442.21|444.61|442.21|444.61|442.21|444.45|442.05|0
1649879310000|2022-04-13 19:48:30|445.08|442.68|444.92|442.52|445.08|442.68|444.92|442.52|0
1649879320000|2022-04-13 19:48:40|444.85|442.45|445.08|442.68|445.08|442.68|444.77|442.37|0
1649879330000|2022-04-13 19:48:50|444.92|442.52|444.61|442.21|444.92|442.52|444.61|442.21|0
1649879340000|2022-04-13 19:49:00|444.92|442.52|445.24|442.84|445.4|443|444.92|442.52|0
1649879350000|2022-04-13 19:49:10|445.08|442.68|445.32|442.92|445.32|442.92|445.08|442.68|0
1649879360000|2022-04-13 19:49:20|445.4|443|445.24|442.84|445.56|443.16|445.24|442.84|0
1649879370000|2022-04-13 19:49:30|445.08|442.68|444.45|442.05|445.08|442.68|444.45|442.05|0
1649879380000|2022-04-13 19:49:40|444.61|442.21|444.61|442.21|444.77|442.37|444.61|442.21|0
1649879390000|2022-04-13 19:49:50|444.45|442.05|443.82|441.42|444.45|442.05|443.82|441.42|0
1649879400000|2022-04-13 19:50:00|443.97|441.57|445.56|443.16|445.56|443.16|443.97|441.57|0
1649879410000|2022-04-13 19:50:10|446.19|443.79|446.99|444.59|447.62|445.22|446.19|443.79|0
1649879420000|2022-04-13 19:50:20|446.67|444.27|446.67|444.27|446.99|444.59|446.67|444.27|0
1649879430000|2022-04-13 19:50:30|446.83|444.43|447.3|444.9|447.3|444.9|446.83|444.43|0
1649879440000|2022-04-13 19:50:40|447.23|444.83|447.62|445.22|447.62|445.22|447.23|444.83|0
1649879450000|2022-04-13 19:50:50|447.3|444.9|446.03|443.63|447.3|444.9|446.03|443.63|0
1649879460000|2022-04-13 19:51:00|446.35|443.95|446.83|444.43|446.83|444.43|446.19|443.79|0
1649879470000|2022-04-13 19:51:10|446.51|444.11|446.03|443.63|446.51|444.11|445.87|443.47|0
1649879480000|2022-04-13 19:51:20|445.56|443.16|445.4|443|445.56|443.16|445.4|443|0
1649879490000|2022-04-13 19:51:30|446.03|443.63|445.72|443.32|446.03|443.63|445.72|443.32|0
1649879500000|2022-04-13 19:51:40|445.87|443.47|446.03|443.63|446.03|443.63|445.87|443.47|0
1649879510000|2022-04-13 19:51:50|446.19|443.79|445.87|443.47|446.35|443.95|445.87|443.47|0
1649879520000|2022-04-13 19:52:00|446.35|443.95|446.83|444.43|446.99|444.59|446.35|443.95|0
1649879530000|2022-04-13 19:52:10|447.07|444.67|446.99|444.59|447.14|444.74|446.99|444.59|0
1649879540000|2022-04-13 19:52:20|447.14|444.74|446.98|444.58|447.14|444.74|446.98|444.58|0
1649879550000|2022-04-13 19:52:30|447.3|444.9|447.3|444.9|447.3|444.9|447.3|444.9|0
1649879560000|2022-04-13 19:52:40|447.46|445.06|446.51|444.11|447.46|445.06|446.51|444.11|0
1649879570000|2022-04-13 19:52:50|446.35|443.95|446.19|443.79|446.35|443.95|446.19|443.79|0
1649879580000|2022-04-13 19:53:00|445.87|443.47|446.98|444.58|446.98|444.58|445.87|443.47|0
1649879590000|2022-04-13 19:53:10|446.83|444.43|446.35|443.95|446.83|444.43|446.35|443.95|0
1649879600000|2022-04-13 19:53:20|446.83|444.43|447.3|444.9|447.3|444.9|446.83|444.43|0
1649879610000|2022-04-13 19:53:30|447.46|445.06|447.14|444.74|447.46|445.06|447.14|444.74|0
1649879620000|2022-04-13 19:53:40|447.3|444.9|447.3|444.9|447.3|444.9|447.14|444.74|0
1649879630000|2022-04-13 19:53:50|447.46|445.06|447.62|445.22|447.62|445.22|447.46|445.06|0
1649879640000|2022-04-13 19:54:00|447.78|445.38|447.78|445.38|447.78|445.38|447.62|445.22|0
1649879650000|2022-04-13 19:54:10|447.94|445.54|448.57|446.17|448.57|446.17|447.94|445.54|0
1649879660000|2022-04-13 19:54:20|448.42|446.02|448.42|446.02|448.57|446.17|448.26|445.86|0
1649879670000|2022-04-13 19:54:30|448.89|446.49|448.73|446.33|448.89|446.49|448.73|446.33|0
1649879680000|2022-04-13 19:54:40|447.94|445.54|447.78|445.38|447.94|445.54|447.78|445.38|0
1649879690000|2022-04-13 19:54:50|447.62|445.22|447.94|445.54|448.1|445.7|447.62|445.22|0
1649879700000|2022-04-13 19:55:00|448.89|446.49|448.42|446.02|448.89|446.49|448.42|446.02|0
1649879710000|2022-04-13 19:55:10|448.1|445.7|448.42|446.02|448.42|446.02|447.94|445.54|0
1649879720000|2022-04-13 19:55:20|448.73|446.33|448.57|446.17|448.73|446.33|448.57|446.17|0
1649879730000|2022-04-13 19:55:30|448.73|446.33|448.57|446.17|448.73|446.33|448.57|446.17|0
1649879740000|2022-04-13 19:55:40|448.89|446.49|448.57|446.17|448.89|446.49|448.57|446.17|0
1649879750000|2022-04-13 19:55:50|448.73|446.33|448.41|446.01|448.89|446.49|448.41|446.01|0
1649879760000|2022-04-13 19:56:00|448.73|446.33|448.41|446.01|448.89|446.49|448.41|446.01|0
1649879770000|2022-04-13 19:56:10|448.57|446.17|448.26|445.86|448.57|446.17|448.26|445.86|0
1649879780000|2022-04-13 19:56:20|448.18|445.78|448.41|446.01|448.41|446.01|448.1|445.7|0
1649879790000|2022-04-13 19:56:30|448.73|446.33|448.57|446.17|448.73|446.33|448.57|446.17|0
1649879800000|2022-04-13 19:56:40|448.73|446.33|448.41|446.01|448.73|446.33|448.41|446.01|0
1649879810000|2022-04-13 19:56:50|448.26|445.86|447.46|445.06|448.26|445.86|447.46|445.06|0
1649879820000|2022-04-13 19:57:00|447.62|445.22|447.78|445.38|447.78|445.38|447.46|445.06|0
1649879830000|2022-04-13 19:57:10|447.46|445.06|447.62|445.22|447.62|445.22|447.46|445.06|0
1649879840000|2022-04-13 19:57:20|447.78|445.38|446.24|443.84|447.78|445.38|446.24|443.84|0
1649879850000|2022-04-13 19:57:30|446.08|443.68|446.33|443.93|446.33|443.93|446.08|443.68|0
1649879860000|2022-04-13 19:57:40|446.4|444|446.4|444|446.56|444.16|446.4|444|0
1649879870000|2022-04-13 19:57:50|446.33|443.93|446.24|443.84|446.33|443.93|446.08|443.68|0
1649879880000|2022-04-13 19:58:00|446.4|444|447.04|444.64|447.04|444.64|446.4|444|0
1649879890000|2022-04-13 19:58:10|447.2|444.8|447.04|444.64|447.2|444.8|446.88|444.48|0
1649879900000|2022-04-13 19:58:20|446.56|444.16|446.88|444.48|446.88|444.48|446.56|444.16|0
1649879910000|2022-04-13 19:58:30|447.04|444.64|447.04|444.64|447.04|444.64|446.88|444.48|0
1649879920000|2022-04-13 19:58:40|447.2|444.8|446.88|444.48|447.2|444.8|446.88|444.48|0
1649879930000|2022-04-13 19:58:50|446.72|444.32|447.04|444.64|447.04|444.64|446.56|444.16|0
1649879940000|2022-04-13 19:59:00|447.36|444.96|448.32|445.92|448.32|445.92|447.36|444.96|0
1649879950000|2022-04-13 19:59:10|448.16|445.76|447.84|445.44|448.16|445.76|447.84|445.44|0
1649879960000|2022-04-13 19:59:20|447.68|445.28|447.52|445.12|448.16|445.76|447.52|445.12|0
1649879970000|2022-04-13 19:59:30|447.68|445.28|447.04|444.64|447.68|445.28|447.04|444.64|0
1649879980000|2022-04-13 19:59:40|446.56|444.16|445.92|443.52|446.56|444.16|445.92|443.52|0
1649879990000|2022-04-13 19:59:50|445.61|443.21|446.4|444|446.4|444|445.29|442.89|0
1649880000000|2022-04-13 20:00:00|445.92|443.52|448|445.6|448|445.6|445.92|443.52|0
1649880010000|2022-04-13 20:00:10|448.4|446|448|445.6|448.64|446.24|448|445.6|0
1649880020000|2022-04-13 20:00:20|447.68|445.28|447.68|445.28|447.84|445.44|447.68|445.28|0
1649880030000|2022-04-13 20:00:30|447.84|445.44|447.52|445.12|447.84|445.44|447.52|445.12|0
1649880040000|2022-04-13 20:00:40|447.68|445.28|448|445.6|448|445.6|447.68|445.28|0
1649880050000|2022-04-13 20:00:50|448.16|445.76|448.47|446.07|448.47|446.07|448.16|445.76|0
1649880060000|2022-04-13 20:01:00|448.63|446.23|448.47|446.07|448.63|446.23|448.47|446.07|0
1649880070000|2022-04-13 20:01:10|448.32|445.92|447.84|445.44|448.32|445.92|447.84|445.44|0
1649880080000|2022-04-13 20:01:20|448|445.6|447.68|445.28|448|445.6|447.52|445.12|0
1649880090000|2022-04-13 20:01:30|447.84|445.44|447.52|445.12|447.84|445.44|447.52|445.12|0
1649880100000|2022-04-13 20:01:40|447.68|445.28|448.16|445.76|448.16|445.76|447.68|445.28|0
1649880110000|2022-04-13 20:01:50|448.31|445.91|448.16|445.76|448.31|445.91|448|445.6|0
1649880120000|2022-04-13 20:02:00|448.08|445.68|448.16|445.76|448.16|445.76|448|445.6|0
1649880130000|2022-04-13 20:02:10|448|445.6|448.16|445.76|448.16|445.76|448|445.6|0
1649880150000|2022-04-13 20:02:30|448|445.6|448|445.6|448|445.6|447.84|445.44|0
1649880160000|2022-04-13 20:02:40|447.92|445.52|447.84|445.44|447.92|445.52|447.84|445.44|0
1649880170000|2022-04-13 20:02:50|447.68|445.28|447.2|444.8|447.68|445.28|447.2|444.8|0
1649880180000|2022-04-13 20:03:00|447.36|444.96|447.68|445.28|447.68|445.28|447.36|444.96|0
1649880190000|2022-04-13 20:03:10|447.84|445.44|448|445.6|448|445.6|447.84|445.44|0
1649880200000|2022-04-13 20:03:20|447.84|445.44|447.84|445.44|447.84|445.44|447.84|445.44|0
1649880210000|2022-04-13 20:03:30|447.99|445.59|447.99|445.59|447.99|445.59|447.84|445.44|0
1649880220000|2022-04-13 20:03:40|447.84|445.44|447.99|445.59|447.99|445.59|447.84|445.44|0
1649880230000|2022-04-13 20:03:50|448.15|445.75|447.99|445.59|448.15|445.75|447.99|445.59|0
1649880240000|2022-04-13 20:04:00|448.15|445.75|447.84|445.44|448.15|445.75|447.84|445.44|0
1649880250000|2022-04-13 20:04:10|447.99|445.59|448.31|445.91|448.31|445.91|447.99|445.59|0
1649880260000|2022-04-13 20:04:20|448.47|446.07|448.79|446.39|448.79|446.39|448.47|446.07|0
1649880270000|2022-04-13 20:04:30|448.95|446.55|448.63|446.23|448.95|446.55|448.63|446.23|0
1649880280000|2022-04-13 20:04:40|448.79|446.39|448.63|446.23|448.79|446.39|448.63|446.23|0
1649880290000|2022-04-13 20:04:50|448.47|446.07|448.31|445.91|448.47|446.07|448.15|445.75|0
1649880300000|2022-04-13 20:05:00|448.47|446.07|448.95|446.55|448.95|446.55|448.47|446.07|0
1649880310000|2022-04-13 20:05:10|448.79|446.39|448.63|446.23|448.79|446.39|448.63|446.23|0
1649880320000|2022-04-13 20:05:20|448.95|446.55|448.95|446.55|448.95|446.55|448.95|446.55|0
1649880330000|2022-04-13 20:05:30|448.79|446.39|448.95|446.55|448.95|446.55|448.79|446.39|0
1649880350000|2022-04-13 20:05:50|448.79|446.39|448.79|446.39|448.79|446.39|448.79|446.39|0
1649880360000|2022-04-13 20:06:00|448.63|446.23|448.79|446.39|448.79|446.39|448.63|446.23|0
1649880370000|2022-04-13 20:06:10|448.47|446.07|448.63|446.23|448.63|446.23|448.47|446.07|0
1649880380000|2022-04-13 20:06:20|448.56|446.16|448.63|446.23|448.63|446.23|448.47|446.07|0
1649880390000|2022-04-13 20:06:30|448.56|446.16|448.63|446.23|448.63|446.23|448.56|446.16|0
1649880410000|2022-04-13 20:06:50|448.56|446.16|448.47|446.07|448.56|446.16|448.47|446.07|0
1649880420000|2022-04-13 20:07:00|448.63|446.23|448.63|446.23|448.63|446.23|448.63|446.23|0
1649880430000|2022-04-13 20:07:10|448.47|446.07|448.63|446.23|448.63|446.23|448.47|446.07|0
1649880450000|2022-04-13 20:07:30|448.79|446.39|448.63|446.23|448.79|446.39|448.63|446.23|0
1649880460000|2022-04-13 20:07:40|448.79|446.39|448.95|446.55|448.95|446.55|448.79|446.39|0
1649880480000|2022-04-13 20:08:00|448.88|446.48|448.79|446.39|448.88|446.48|448.79|446.39|0
1649880510000|2022-04-13 20:08:30|448.63|446.23|448.63|446.23|448.63|446.23|448.63|446.23|0
1649880520000|2022-04-13 20:08:40|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1649880540000|2022-04-13 20:09:00|448.15|445.75|448.15|445.75|448.15|445.75|448.15|445.75|0
1649880550000|2022-04-13 20:09:10|447.99|445.59|448.15|445.75|448.15|445.75|447.99|445.59|0
1649880560000|2022-04-13 20:09:20|448.31|445.91|448.15|445.75|448.31|445.91|448.15|445.75|0
1649880570000|2022-04-13 20:09:30|448.31|445.91|448.15|445.75|448.31|445.91|448.15|445.75|0
1649880590000|2022-04-13 20:09:50|448.31|445.91|448.15|445.75|448.31|445.91|448.15|445.75|0
1649880600000|2022-04-13 20:10:00|448.31|445.91|448.15|445.75|448.31|445.91|448.15|445.75|0
1649880610000|2022-04-13 20:10:10|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1649880620000|2022-04-13 20:10:20|448.31|445.91|448.47|446.07|448.47|446.07|448.31|445.91|0
1649880630000|2022-04-13 20:10:30|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1649880640000|2022-04-13 20:10:40|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1649880670000|2022-04-13 20:11:10|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1649880680000|2022-04-13 20:11:20|448.15|445.75|448.15|445.75|448.15|445.75|448.15|445.75|0
1649880690000|2022-04-13 20:11:30|448.39|445.99|448.15|445.75|448.39|445.99|448.15|445.75|0
1649880710000|2022-04-13 20:11:50|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1649880730000|2022-04-13 20:12:10|448.15|445.75|448.15|445.75|448.15|445.75|448.15|445.75|0
1649880750000|2022-04-13 20:12:30|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1649880760000|2022-04-13 20:12:40|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1649880770000|2022-04-13 20:12:50|448.63|446.23|448.47|446.07|448.63|446.23|448.47|446.07|0
1649880780000|2022-04-13 20:13:00|448.31|445.91|448.31|445.91|448.47|446.07|448.31|445.91|0
1649880790000|2022-04-13 20:13:10|447.99|445.59|447.99|445.59|448.15|445.75|447.99|445.59|0
1649880800000|2022-04-13 20:13:20|447.83|445.43|447.51|445.11|447.83|445.43|447.51|445.11|0
1649880810000|2022-04-13 20:13:30|447.6|445.2|447.51|445.11|447.67|445.27|447.51|445.11|0
1649880820000|2022-04-13 20:13:40|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1649880830000|2022-04-13 20:13:50|447.83|445.43|447.83|445.43|447.83|445.43|447.83|445.43|0
1649880840000|2022-04-13 20:14:00|448.15|445.75|448.23|445.83|448.31|445.91|448.15|445.75|0
1649880850000|2022-04-13 20:14:10|448.31|445.91|448.47|446.07|448.47|446.07|448.31|445.91|0
1649880870000|2022-04-13 20:14:30|448.63|446.23|448.79|446.39|448.79|446.39|448.63|446.23|0
1649880890000|2022-04-13 20:14:50|448.95|446.55|448.95|446.55|448.95|446.55|448.95|446.55|0
1649880910000|2022-04-13 20:15:10|449.15|446.35|448.99|446.19|449.15|446.35|448.99|446.19|0
1649880920000|2022-04-13 20:15:20|449.15|446.35|448.99|446.19|449.15|446.35|448.99|446.19|0
1649880930000|2022-04-13 20:15:30|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1649880940000|2022-04-13 20:15:40|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1649880950000|2022-04-13 20:15:50|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1649880990000|2022-04-13 20:16:30|448.35|445.55|448.19|445.39|448.35|445.55|448.03|445.23|0
1649881020000|2022-04-13 20:17:00|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649881030000|2022-04-13 20:17:10|448.19|445.39|448.19|445.39|448.19|445.39|448.19|445.39|0
1649881060000|2022-04-13 20:17:40|448.03|445.23|448.19|445.39|448.19|445.39|448.03|445.23|0
1649881110000|2022-04-13 20:18:30|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649881120000|2022-04-13 20:18:40|448.19|445.39|448.27|445.47|448.35|445.55|448.19|445.39|0
1649881130000|2022-04-13 20:18:50|448.19|445.39|448.19|445.39|448.19|445.39|448.19|445.39|0
1649881160000|2022-04-13 20:19:20|448.35|445.55|448.51|445.71|448.51|445.71|448.35|445.55|0
1649881170000|2022-04-13 20:19:30|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649881200000|2022-04-13 20:20:00|448.19|445.39|448.19|445.39|448.35|445.55|448.19|445.39|0
1649881210000|2022-04-13 20:20:10|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649881220000|2022-04-13 20:20:20|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1649881290000|2022-04-13 20:21:30|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649881320000|2022-04-13 20:22:00|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1649881380000|2022-04-13 20:23:00|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649881460000|2022-04-13 20:24:20|448.19|445.39|448.19|445.39|448.19|445.39|448.19|445.39|0
1649881490000|2022-04-13 20:24:50|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649881500000|2022-04-13 20:25:00|448.19|445.39|448.19|445.39|448.19|445.39|448.19|445.39|0
1649881510000|2022-04-13 20:25:10|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649881520000|2022-04-13 20:25:20|448.51|445.71|448.35|445.55|448.51|445.71|448.35|445.55|0
1649881540000|2022-04-13 20:25:40|448.19|445.39|448.27|445.47|448.27|445.47|448.19|445.39|0
1649881550000|2022-04-13 20:25:50|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649881560000|2022-04-13 20:26:00|448.27|445.47|448.27|445.47|448.27|445.47|448.27|445.47|0
1649881570000|2022-04-13 20:26:10|448.35|445.55|448.27|445.47|448.35|445.55|448.19|445.39|0
1649881580000|2022-04-13 20:26:20|448.35|445.55|448.51|445.71|448.51|445.71|448.35|445.55|0
1649881590000|2022-04-13 20:26:30|448.35|445.55|448.35|445.55|448.35|445.55|448.19|445.39|0
1649881600000|2022-04-13 20:26:40|448.51|445.71|448.03|445.23|448.51|445.71|448.03|445.23|0
1649881620000|2022-04-13 20:27:00|448.19|445.39|448.35|445.55|448.35|445.55|448.19|445.39|0
1649881640000|2022-04-13 20:27:20|448.19|445.39|448.19|445.39|448.19|445.39|448.19|445.39|0
1649881650000|2022-04-13 20:27:30|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649881670000|2022-04-13 20:27:50|448.19|445.39|448.19|445.39|448.19|445.39|448.19|445.39|0
1649881730000|2022-04-13 20:28:50|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649881760000|2022-04-13 20:29:20|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1649881810000|2022-04-13 20:30:10|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1649881830000|2022-04-13 20:30:30|448.35|445.55|448.5|445.7|448.5|445.7|448.35|445.55|0
1649881990000|2022-04-13 20:33:10|448.34|445.54|448.43|445.63|448.43|445.63|448.34|445.54|0
1649882000000|2022-04-13 20:33:20|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1649882060000|2022-04-13 20:34:20|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649882170000|2022-04-13 20:36:10|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649882180000|2022-04-13 20:36:20|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649882230000|2022-04-13 20:37:10|448.5|445.7|448.34|445.54|448.5|445.7|448.34|445.54|0
1649882260000|2022-04-13 20:37:40|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649882290000|2022-04-13 20:38:10|448.27|445.47|448.27|445.47|448.27|445.47|448.27|445.47|0
1649882300000|2022-04-13 20:38:20|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649882320000|2022-04-13 20:38:40|448.5|445.7|448.43|445.63|448.5|445.7|448.43|445.63|0
1649882330000|2022-04-13 20:38:50|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649882370000|2022-04-13 20:39:30|448.43|445.63|448.5|445.7|448.5|445.7|448.43|445.63|0
1649882380000|2022-04-13 20:39:40|448.43|445.63|448.5|445.7|448.5|445.7|448.43|445.63|0
1649882400000|2022-04-13 20:40:00|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649882490000|2022-04-13 20:41:30|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649882510000|2022-04-13 20:41:50|448.5|445.7|448.34|445.54|448.5|445.7|448.34|445.54|0
1649882540000|2022-04-13 20:42:20|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1649882580000|2022-04-13 20:43:00|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649882600000|2022-04-13 20:43:20|448.02|445.22|448.26|445.46|448.34|445.54|448.02|445.22|0
1649882610000|2022-04-13 20:43:30|448.34|445.54|448.26|445.46|448.34|445.54|448.26|445.46|0
1649882620000|2022-04-13 20:43:40|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649882650000|2022-04-13 20:44:10|448.34|445.54|448.18|445.38|448.34|445.54|448.18|445.38|0
1649882680000|2022-04-13 20:44:40|448.34|445.54|448.18|445.38|448.34|445.54|448.18|445.38|0
1649882700000|2022-04-13 20:45:00|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649882760000|2022-04-13 20:46:00|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1649882790000|2022-04-13 20:46:30|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649882800000|2022-04-13 20:46:40|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649882810000|2022-04-13 20:46:50|448.02|445.22|448.02|445.22|448.02|445.22|448.02|445.22|0
1649882820000|2022-04-13 20:47:00|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649882850000|2022-04-13 20:47:30|448.02|445.22|448.02|445.22|448.02|445.22|448.02|445.22|0
1649882860000|2022-04-13 20:47:40|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649882870000|2022-04-13 20:47:50|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649882880000|2022-04-13 20:48:00|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1649882890000|2022-04-13 20:48:10|448.34|445.54|448.26|445.46|448.34|445.54|448.18|445.38|0
1649882900000|2022-04-13 20:48:20|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649882910000|2022-04-13 20:48:30|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649882930000|2022-04-13 20:48:50|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649882940000|2022-04-13 20:49:00|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649882980000|2022-04-13 20:49:40|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649883020000|2022-04-13 20:50:20|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1649883030000|2022-04-13 20:50:30|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649883040000|2022-04-13 20:50:40|448.5|445.7|448.5|445.7|448.5|445.7|448.42|445.62|0
1649883080000|2022-04-13 20:51:20|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649883110000|2022-04-13 20:51:50|448.18|445.38|448.18|445.38|448.18|445.38|448.18|445.38|0
1649883120000|2022-04-13 20:52:00|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649883170000|2022-04-13 20:52:50|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1649883220000|2022-04-13 20:53:40|448.34|445.54|448.5|445.7|448.5|445.7|448.34|445.54|0
1649883260000|2022-04-13 20:54:20|448.42|445.62|448.5|445.7|448.5|445.7|448.42|445.62|0
1649883280000|2022-04-13 20:54:40|448.34|445.54|448.5|445.7|448.5|445.7|448.34|445.54|0
1649883300000|2022-04-13 20:55:00|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649883310000|2022-04-13 20:55:10|448.5|445.7|448.42|445.62|448.5|445.7|448.42|445.62|0
1649883320000|2022-04-13 20:55:20|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649883330000|2022-04-13 20:55:30|448.5|445.7|448.5|445.7|448.5|445.7|448.5|445.7|0
1649883420000|2022-04-13 20:57:00|448.34|445.54|448.34|445.54|448.42|445.62|448.34|445.54|0
1649883430000|2022-04-13 20:57:10|448.18|445.38|448.34|445.54|448.34|445.54|448.18|445.38|0
1649883470000|2022-04-13 20:57:50|448.42|445.62|448.42|445.62|448.42|445.62|448.42|445.62|0
1649883480000|2022-04-13 20:58:00|448.5|445.7|448.5|445.7|448.5|445.7|448.34|445.54|0
1649883520000|2022-04-13 20:58:40|448.65|445.85|448.81|446.01|448.81|446.01|448.65|445.85|0
1649883560000|2022-04-13 20:59:20|448.9|446.1|448.9|446.1|448.9|446.1|448.9|446.1|0
1649883570000|2022-04-13 20:59:30|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1649883590000|2022-04-13 20:59:50|449.06|446.26|448.9|446.1|449.06|446.26|448.9|446.1|0
1649883600000|2022-04-13 21:00:00|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649883620000|2022-04-13 21:00:20|448.78|445.98|448.78|445.98|448.78|445.98|448.78|445.98|0
1649883630000|2022-04-13 21:00:30|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649883650000|2022-04-13 21:00:50|448.78|445.98|448.78|445.98|448.78|445.98|448.78|445.98|0
1649883670000|2022-04-13 21:01:10|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1649883690000|2022-04-13 21:01:30|448.78|445.98|448.78|445.98|448.78|445.98|448.78|445.98|0
1649883710000|2022-04-13 21:01:50|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1649883720000|2022-04-13 21:02:00|448.77|445.97|448.77|445.97|448.77|445.97|448.77|445.97|0
1649883730000|2022-04-13 21:02:10|448.73|445.93|448.73|445.93|448.73|445.93|448.73|445.93|0
1649883740000|2022-04-13 21:02:20|448.82|446.02|448.89|446.09|448.89|446.09|448.82|446.02|0
1649883760000|2022-04-13 21:02:40|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1649883780000|2022-04-13 21:03:00|448.89|446.09|448.89|446.09|448.89|446.09|448.89|446.09|0
1649883790000|2022-04-13 21:03:10|448.71|445.91|448.71|445.91|448.71|445.91|448.71|445.91|0
1649883820000|2022-04-13 21:03:40|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1649883850000|2022-04-13 21:04:10|448.71|445.91|448.84|446.04|448.84|446.04|448.71|445.91|0
1649883860000|2022-04-13 21:04:20|448.71|445.91|448.71|445.91|448.89|446.09|448.71|445.91|0
1649883900000|2022-04-13 21:05:00|448.89|446.09|448.71|445.91|448.89|446.09|448.71|445.91|0
1649883910000|2022-04-13 21:05:10|448.84|446.04|448.71|445.91|448.84|446.04|448.71|445.91|0
1649883920000|2022-04-13 21:05:20|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1649883960000|2022-04-13 21:06:00|448.86|446.06|448.98|446.18|448.98|446.18|448.86|446.06|0
1649884000000|2022-04-13 21:06:40|448.96|446.16|448.96|446.16|448.96|446.16|448.96|446.16|0
1649884010000|2022-04-13 21:06:50|448.98|446.18|449|446.2|449|446.2|448.98|446.18|0
1649884030000|2022-04-13 21:07:10|448.98|446.18|448.98|446.18|449|446.2|448.98|446.18|0
1649884050000|2022-04-13 21:07:30|449|446.2|449|446.2|449|446.2|449|446.2|0
1649884080000|2022-04-13 21:08:00|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1649884170000|2022-04-13 21:09:30|449|446.2|449|446.2|449|446.2|449|446.2|0
1649884190000|2022-04-13 21:09:50|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1649884220000|2022-04-13 21:10:20|449|446.2|449|446.2|449|446.2|449|446.2|0
1649884230000|2022-04-13 21:10:30|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1649884400000|2022-04-13 21:13:20|449|446.2|449.03|446.23|449.05|446.25|449|446.2|0
1649884420000|2022-04-13 21:13:40|449|446.2|449|446.2|449|446.2|449|446.2|0
1649884440000|2022-04-13 21:14:00|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1649884470000|2022-04-13 21:14:30|449|446.2|449|446.2|449|446.2|449|446.2|0
1649884490000|2022-04-13 21:14:50|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1649884550000|2022-04-13 21:15:50|449|446.2|449|446.2|449|446.2|449|446.2|0
1649884580000|2022-04-13 21:16:20|448.88|446.08|449|446.2|449|446.2|448.88|446.08|0
1649884610000|2022-04-13 21:16:50|449.03|446.23|449.03|446.23|449.03|446.23|449.03|446.23|0
1649884630000|2022-04-13 21:17:10|449|446.2|449|446.2|449.03|446.23|449|446.2|0
1649884650000|2022-04-13 21:17:30|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1649884700000|2022-04-13 21:18:20|448.86|446.06|448.86|446.06|448.98|446.18|448.86|446.06|0
1649884720000|2022-04-13 21:18:40|448.84|446.04|448.84|446.04|448.84|446.04|448.84|446.04|0
1649884820000|2022-04-13 21:20:20|448.63|445.83|448.63|445.83|448.63|445.83|448.63|445.83|0
1649884840000|2022-04-13 21:20:40|448.58|445.78|448.58|445.78|448.58|445.78|448.58|445.78|0
1649884850000|2022-04-13 21:20:50|448.54|445.74|448.54|445.74|448.54|445.74|448.54|445.74|0
1649884860000|2022-04-13 21:21:00|448.51|445.71|448.35|445.55|448.51|445.71|448.35|445.55|0
1649884950000|2022-04-13 21:22:30|448.37|445.57|448.37|445.57|448.37|445.57|448.37|445.57|0
1649884980000|2022-04-13 21:23:00|448.35|445.55|448.33|445.53|448.35|445.55|448.33|445.53|0
1649884990000|2022-04-13 21:23:10|448.37|445.57|448.37|445.57|448.37|445.57|448.37|445.57|0
1649885000000|2022-04-13 21:23:20|448.33|445.53|448.37|445.57|448.37|445.57|448.33|445.53|0
1649885010000|2022-04-13 21:23:30|448.3|445.5|448.3|445.5|448.3|445.5|448.3|445.5|0
1649885020000|2022-04-13 21:23:40|448.37|445.57|448.37|445.57|448.37|445.57|448.37|445.57|0
1649885040000|2022-04-13 21:24:00|448.3|445.5|448.3|445.5|448.3|445.5|448.3|445.5|0
1649885050000|2022-04-13 21:24:10|448.37|445.57|448.37|445.57|448.37|445.57|448.37|445.57|0
1649885070000|2022-04-13 21:24:30|448.4|445.6|448.37|445.57|448.4|445.6|448.37|445.57|0
1649885160000|2022-04-13 21:26:00|448.42|445.62|448.42|445.62|448.42|445.62|448.42|445.62|0
1649885330000|2022-04-13 21:28:50|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1649885350000|2022-04-13 21:29:10|448.42|445.62|448.42|445.62|448.42|445.62|448.42|445.62|0
1649885530000|2022-04-13 21:32:10|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1649885800000|2022-04-13 21:36:40|448.37|445.57|448.37|445.57|448.37|445.57|448.37|445.57|0
1649885940000|2022-04-13 21:39:00|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1649886230000|2022-04-13 21:43:50|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649886360000|2022-04-13 21:46:00|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1649886430000|2022-04-13 21:47:10|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649886440000|2022-04-13 21:47:20|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1649886480000|2022-04-13 21:48:00|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649886510000|2022-04-13 21:48:30|448.41|445.61|448.48|445.68|448.48|445.68|448.41|445.61|0
1649886540000|2022-04-13 21:49:00|448.41|445.61|448.41|445.61|448.41|445.61|448.41|445.61|0
1649886600000|2022-04-13 21:50:00|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1649886630000|2022-04-13 21:50:30|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1649886740000|2022-04-13 21:52:20|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1649886810000|2022-04-13 21:53:30|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1649886980000|2022-04-13 21:56:20|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1649887010000|2022-04-13 21:56:50|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649887050000|2022-04-13 21:57:30|448.5|445.7|448.5|445.7|448.5|445.7|448.48|445.68|0
1649887200000|2022-04-13 22:00:00|448.56|445.76|448.56|445.76|448.88|446.08|448.56|445.76|0
1649887210000|2022-04-13 22:00:10|448.79|445.99|448.63|445.83|448.79|445.99|448.63|445.83|0
1649887220000|2022-04-13 22:00:20|448.47|445.67|448.47|445.67|448.47|445.67|448.47|445.67|0
1649887230000|2022-04-13 22:00:30|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1649887250000|2022-04-13 22:00:50|448.47|445.67|448.47|445.67|448.47|445.67|448.31|445.51|0
1649887260000|2022-04-13 22:01:00|448.4|445.6|448.47|445.67|448.47|445.67|448.4|445.6|0
1649887270000|2022-04-13 22:01:10|448.4|445.6|448.63|445.83|448.63|445.83|448.4|445.6|0
1649887280000|2022-04-13 22:01:20|448.79|445.99|448.79|445.99|448.79|445.99|448.63|445.83|0
1649887300000|2022-04-13 22:01:40|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1649887310000|2022-04-13 22:01:50|448.72|445.92|448.79|445.99|448.79|445.99|448.72|445.92|0
1649887320000|2022-04-13 22:02:00|448.88|446.08|448.79|445.99|448.88|446.08|448.79|445.99|0
1649887330000|2022-04-13 22:02:10|448.88|446.08|448.79|445.99|448.88|446.08|448.79|445.99|0
1649887350000|2022-04-13 22:02:30|448.72|445.92|448.79|445.99|448.88|446.08|448.72|445.92|0
1649887360000|2022-04-13 22:02:40|448.63|445.83|448.79|445.99|448.79|445.99|448.63|445.83|0
1649887370000|2022-04-13 22:02:50|448.88|446.08|448.79|445.99|448.88|446.08|448.79|445.99|0
1649887380000|2022-04-13 22:03:00|448.88|446.08|448.95|446.15|448.95|446.15|448.79|445.99|0
1649887400000|2022-04-13 22:03:20|449.11|446.31|449.11|446.31|449.11|446.31|448.95|446.15|0
1649887440000|2022-04-13 22:04:00|449.03|446.23|449.03|446.23|449.03|446.23|449.03|446.23|0
1649887450000|2022-04-13 22:04:10|449.11|446.31|449.11|446.31|449.11|446.31|449.11|446.31|0
1649887470000|2022-04-13 22:04:30|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1649887480000|2022-04-13 22:04:40|449.03|446.23|449.03|446.23|449.03|446.23|448.95|446.15|0
1649887490000|2022-04-13 22:04:50|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1649887510000|2022-04-13 22:05:10|449.11|446.31|449.03|446.23|449.11|446.31|448.95|446.15|0
1649887520000|2022-04-13 22:05:20|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1649887530000|2022-04-13 22:05:30|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1649887540000|2022-04-13 22:05:40|448.95|446.15|448.87|446.07|448.95|446.15|448.87|446.07|0
1649887550000|2022-04-13 22:05:50|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1649887570000|2022-04-13 22:06:10|448.71|445.91|448.71|445.91|448.71|445.91|448.71|445.91|0
1649887580000|2022-04-13 22:06:20|448.63|445.83|448.79|445.99|448.79|445.99|448.63|445.83|0
1649887600000|2022-04-13 22:06:40|448.95|446.15|448.87|446.07|448.95|446.15|448.87|446.07|0
1649887620000|2022-04-13 22:07:00|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1649887650000|2022-04-13 22:07:30|448.87|446.07|448.87|446.07|448.87|446.07|448.87|446.07|0
1649887660000|2022-04-13 22:07:40|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1649887730000|2022-04-13 22:08:50|449.03|446.23|448.95|446.15|449.03|446.23|448.95|446.15|0
1649887740000|2022-04-13 22:09:00|449.11|446.31|449.11|446.31|449.11|446.31|449.11|446.31|0
1649887760000|2022-04-13 22:09:20|449.03|446.23|449.11|446.31|449.11|446.31|448.95|446.15|0
1649887770000|2022-04-13 22:09:30|449.03|446.23|449.03|446.23|449.03|446.23|449.03|446.23|0
1649887780000|2022-04-13 22:09:40|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1649887800000|2022-04-13 22:10:00|448.87|446.07|448.95|446.15|448.95|446.15|448.87|446.07|0
1649887820000|2022-04-13 22:10:20|449.03|446.23|448.95|446.15|449.03|446.23|448.95|446.15|0
1649887860000|2022-04-13 22:11:00|448.87|446.07|448.95|446.15|448.95|446.15|448.87|446.07|0
1649887870000|2022-04-13 22:11:10|448.87|446.07|448.95|446.15|448.95|446.15|448.87|446.07|0
1649887880000|2022-04-13 22:11:20|449.03|446.23|449.11|446.31|449.11|446.31|449.03|446.23|0
1649887910000|2022-04-13 22:11:50|449.03|446.23|448.95|446.15|449.03|446.23|448.95|446.15|0
1649887920000|2022-04-13 22:12:00|449.11|446.31|449.11|446.31|449.11|446.31|449.11|446.31|0
1649887940000|2022-04-13 22:12:20|449.03|446.23|449.03|446.23|449.03|446.23|449.03|446.23|0
1649887950000|2022-04-13 22:12:30|449.11|446.31|449.11|446.31|449.11|446.31|449.11|446.31|0
1649887970000|2022-04-13 22:12:50|449.03|446.23|448.95|446.15|449.03|446.23|448.95|446.15|0
1649888000000|2022-04-13 22:13:20|449.11|446.31|449.11|446.31|449.11|446.31|449.11|446.31|0
1649888010000|2022-04-13 22:13:30|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1649888020000|2022-04-13 22:13:40|449.03|446.23|449.03|446.23|449.03|446.23|448.95|446.15|0
1649888030000|2022-04-13 22:13:50|448.95|446.15|449.03|446.23|449.03|446.23|448.95|446.15|0
1649888040000|2022-04-13 22:14:00|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1649888060000|2022-04-13 22:14:20|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1649888100000|2022-04-13 22:15:00|448.95|446.15|448.79|445.99|448.95|446.15|448.79|445.99|0
1649888110000|2022-04-13 22:15:10|448.63|445.83|448.63|445.83|448.63|445.83|448.63|445.83|0
1649888120000|2022-04-13 22:15:20|448.55|445.75|448.63|445.83|448.63|445.83|448.55|445.75|0
1649888130000|2022-04-13 22:15:30|448.47|445.67|448.31|445.51|448.47|445.67|448.31|445.51|0
1649888140000|2022-04-13 22:15:40|448.47|445.67|448.31|445.51|448.47|445.67|448.31|445.51|0
1649888160000|2022-04-13 22:16:00|448.23|445.43|448.15|445.35|448.23|445.43|448.15|445.35|0
1649888170000|2022-04-13 22:16:10|448.31|445.51|448.47|445.67|448.47|445.67|448.31|445.51|0
1649888200000|2022-04-13 22:16:40|448.55|445.75|448.55|445.75|448.55|445.75|448.55|445.75|0
1649888210000|2022-04-13 22:16:50|448.47|445.67|448.47|445.67|448.47|445.67|448.47|445.67|0
1649888220000|2022-04-13 22:17:00|448.39|445.59|448.31|445.51|448.39|445.59|448.31|445.51|0
1649888230000|2022-04-13 22:17:10|448.23|445.43|448.23|445.43|448.23|445.43|448.23|445.43|0
1649888240000|2022-04-13 22:17:20|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1649888250000|2022-04-13 22:17:30|448.23|445.43|447.99|445.19|448.23|445.43|447.99|445.19|0
1649888270000|2022-04-13 22:17:50|448.07|445.27|448.15|445.35|448.15|445.35|448.07|445.27|0
1649888280000|2022-04-13 22:18:00|448.23|445.43|448.15|445.35|448.23|445.43|448.15|445.35|0
1649888300000|2022-04-13 22:18:20|448.23|445.43|448.15|445.35|448.23|445.43|448.15|445.35|0
1649888310000|2022-04-13 22:18:30|448.23|445.43|448.23|445.43|448.23|445.43|448.23|445.43|0
1649888320000|2022-04-13 22:18:40|448.15|445.35|448.15|445.35|448.15|445.35|448.15|445.35|0
1649888360000|2022-04-13 22:19:20|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1649888390000|2022-04-13 22:19:50|448.47|445.67|448.47|445.67|448.47|445.67|448.47|445.67|0
1649888400000|2022-04-13 22:20:00|448.39|445.59|448.31|445.51|448.39|445.59|448.31|445.51|0
1649888410000|2022-04-13 22:20:10|448.23|445.43|448.23|445.43|448.23|445.43|448.23|445.43|0
1649888420000|2022-04-13 22:20:20|448.31|445.51|448.31|445.51|448.31|445.51|448.31|445.51|0
1649888430000|2022-04-13 22:20:30|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1649888440000|2022-04-13 22:20:40|448.47|445.67|448.47|445.67|448.47|445.67|448.39|445.59|0
1649888450000|2022-04-13 22:20:50|448.63|445.83|448.47|445.67|448.63|445.83|448.47|445.67|0
1649888460000|2022-04-13 22:21:00|448.55|445.75|448.63|445.83|448.63|445.83|448.55|445.75|0
1649888470000|2022-04-13 22:21:10|448.79|445.99|448.79|445.99|448.79|445.99|448.79|445.99|0
1649888480000|2022-04-13 22:21:20|448.63|445.83|448.63|445.83|448.63|445.83|448.63|445.83|0
1649888570000|2022-04-13 22:22:50|448.78|445.98|448.78|445.98|448.78|445.98|448.78|445.98|0
1649888590000|2022-04-13 22:23:10|448.94|446.14|448.94|446.14|448.94|446.14|448.94|446.14|0
1649888630000|2022-04-13 22:23:50|448.78|445.98|448.78|445.98|448.78|445.98|448.78|445.98|0
1649888690000|2022-04-13 22:24:50|448.94|446.14|448.94|446.14|448.94|446.14|448.94|446.14|0
1649888730000|2022-04-13 22:25:30|448.78|445.98|448.62|445.82|448.78|445.98|448.62|445.82|0
1649888770000|2022-04-13 22:26:10|448.78|445.98|448.78|445.98|448.78|445.98|448.78|445.98|0
1649888820000|2022-04-13 22:27:00|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1649888850000|2022-04-13 22:27:30|448.71|445.91|449.1|446.3|449.1|446.3|448.71|445.91|0
1649888860000|2022-04-13 22:27:40|448.94|446.14|449.1|446.3|449.1|446.3|448.94|446.14|0
1649888870000|2022-04-13 22:27:50|448.94|446.14|448.78|445.98|448.94|446.14|448.78|445.98|0
1649888900000|2022-04-13 22:28:20|448.87|446.07|448.78|445.98|448.87|446.07|448.78|445.98|0
1649889000000|2022-04-13 22:30:00|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1649889040000|2022-04-13 22:30:40|448.78|445.98|448.78|445.98|448.78|445.98|448.78|445.98|0
1649889060000|2022-04-13 22:31:00|448.62|445.82|448.62|445.82|448.62|445.82|448.62|445.82|0
1649889090000|2022-04-13 22:31:30|448.46|445.66|448.46|445.66|448.46|445.66|448.46|445.66|0
1649889110000|2022-04-13 22:31:50|448.3|445.5|448.3|445.5|448.3|445.5|448.3|445.5|0
1649889130000|2022-04-13 22:32:10|448.14|445.34|448.14|445.34|448.14|445.34|448.14|445.34|0
1649889160000|2022-04-13 22:32:40|447.98|445.18|447.98|445.18|447.98|445.18|447.98|445.18|0
1649889170000|2022-04-13 22:32:50|447.82|445.02|447.82|445.02|447.82|445.02|447.82|445.02|0
1649889180000|2022-04-13 22:33:00|447.66|444.86|447.82|445.02|447.82|445.02|447.66|444.86|0
1649889190000|2022-04-13 22:33:10|447.75|444.95|447.66|444.86|447.82|445.02|447.66|444.86|0
1649889210000|2022-04-13 22:33:30|447.82|445.02|447.82|445.02|447.82|445.02|447.82|445.02|0
1649889220000|2022-04-13 22:33:40|447.66|444.86|447.66|444.86|447.66|444.86|447.66|444.86|0
1649889230000|2022-04-13 22:33:50|447.75|444.95|447.75|444.95|447.75|444.95|447.75|444.95|0
1649889240000|2022-04-13 22:34:00|447.82|445.02|447.66|444.86|447.82|445.02|447.66|444.86|0
1649889260000|2022-04-13 22:34:20|447.5|444.7|447.5|444.7|447.5|444.7|447.5|444.7|0
1649889290000|2022-04-13 22:34:50|447.66|444.86|447.66|444.86|447.66|444.86|447.66|444.86|0
1649889300000|2022-04-13 22:35:00|447.5|444.7|447.5|444.7|447.5|444.7|447.5|444.7|0
1649889350000|2022-04-13 22:35:50|447.43|444.63|447.43|444.63|447.43|444.63|447.43|444.63|0
1649889360000|2022-04-13 22:36:00|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1649889370000|2022-04-13 22:36:10|447.18|444.38|447.34|444.54|447.34|444.54|447.18|444.38|0
1649889380000|2022-04-13 22:36:20|447.27|444.47|447.02|444.22|447.27|444.47|447.02|444.22|0
1649889420000|2022-04-13 22:37:00|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649889440000|2022-04-13 22:37:20|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1649889450000|2022-04-13 22:37:30|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649889480000|2022-04-13 22:38:00|447.11|444.31|447.11|444.31|447.11|444.31|447.02|444.22|0
1649889490000|2022-04-13 22:38:10|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649889510000|2022-04-13 22:38:30|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1649889520000|2022-04-13 22:38:40|447.18|444.38|447.02|444.22|447.18|444.38|447.02|444.22|0
1649889530000|2022-04-13 22:38:50|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1649889540000|2022-04-13 22:39:00|447.02|444.22|447.18|444.38|447.18|444.38|447.02|444.22|0
1649889550000|2022-04-13 22:39:10|447.5|444.7|447.34|444.54|447.5|444.7|447.34|444.54|0
1649889570000|2022-04-13 22:39:30|447.43|444.63|447.43|444.63|447.43|444.63|447.43|444.63|0
1649889580000|2022-04-13 22:39:40|447.5|444.7|447.43|444.63|447.5|444.7|447.43|444.63|0
1649889590000|2022-04-13 22:39:50|447.34|444.54|447.27|444.47|447.34|444.54|447.27|444.47|0
1649889600000|2022-04-13 22:40:00|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649889610000|2022-04-13 22:40:10|447.11|444.31|447.02|444.22|447.18|444.38|447.02|444.22|0
1649889630000|2022-04-13 22:40:30|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649889640000|2022-04-13 22:40:40|447.11|444.31|447.18|444.38|447.18|444.38|447.11|444.31|0
1649889650000|2022-04-13 22:40:50|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1649889700000|2022-04-13 22:41:40|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1649889750000|2022-04-13 22:42:30|446.79|443.99|446.79|443.99|446.79|443.99|446.79|443.99|0
1649889760000|2022-04-13 22:42:40|446.86|444.06|446.86|444.06|446.86|444.06|446.79|443.99|0
1649889770000|2022-04-13 22:42:50|446.79|443.99|446.79|443.99|446.79|443.99|446.79|443.99|0
1649889780000|2022-04-13 22:43:00|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1649889790000|2022-04-13 22:43:10|446.79|443.99|446.86|444.06|446.86|444.06|446.79|443.99|0
1649889800000|2022-04-13 22:43:20|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1649889820000|2022-04-13 22:43:40|447.1|444.3|447.18|444.38|447.18|444.38|447.02|444.22|0
1649889830000|2022-04-13 22:43:50|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1649889910000|2022-04-13 22:45:10|446.95|444.15|446.86|444.06|446.95|444.15|446.86|444.06|0
1649889960000|2022-04-13 22:46:00|446.79|443.99|446.7|443.9|446.79|443.99|446.7|443.9|0
1649889970000|2022-04-13 22:46:10|446.86|444.06|446.7|443.9|446.86|444.06|446.7|443.9|0
1649889980000|2022-04-13 22:46:20|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1649890030000|2022-04-13 22:47:10|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1649890040000|2022-04-13 22:47:20|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1649890150000|2022-04-13 22:49:10|446.7|443.9|446.7|443.9|446.7|443.9|446.7|443.9|0
1649890160000|2022-04-13 22:49:20|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1649890190000|2022-04-13 22:49:50|446.78|443.98|446.7|443.9|446.78|443.98|446.7|443.9|0
1649890240000|2022-04-13 22:50:40|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1649890380000|2022-04-13 22:53:00|446.7|443.9|446.7|443.9|446.7|443.9|446.7|443.9|0
1649890400000|2022-04-13 22:53:20|446.86|444.06|446.7|443.9|446.86|444.06|446.7|443.9|0
1649890410000|2022-04-13 22:53:30|446.86|444.06|446.7|443.9|446.86|444.06|446.7|443.9|0
1649890430000|2022-04-13 22:53:50|446.54|443.74|446.54|443.74|446.54|443.74|446.54|443.74|0
1649890450000|2022-04-13 22:54:10|446.38|443.58|446.38|443.58|446.38|443.58|446.38|443.58|0
1649890490000|2022-04-13 22:54:50|446.54|443.74|446.38|443.58|446.54|443.74|446.38|443.58|0
1649890500000|2022-04-13 22:55:00|446.22|443.42|446.22|443.42|446.22|443.42|446.22|443.42|0
1649890530000|2022-04-13 22:55:30|446.54|443.74|446.54|443.74|446.54|443.74|446.54|443.74|0
1649890620000|2022-04-13 22:57:00|446.38|443.58|446.38|443.58|446.38|443.58|446.38|443.58|0
1649890690000|2022-04-13 22:58:10|446.46|443.66|446.38|443.58|446.46|443.66|446.38|443.58|0
1649890700000|2022-04-13 22:58:20|446.46|443.66|446.46|443.66|446.46|443.66|446.46|443.66|0
1649890710000|2022-04-13 22:58:30|446.54|443.74|446.46|443.66|446.54|443.74|446.46|443.66|0
1649890720000|2022-04-13 22:58:40|446.7|443.9|446.7|443.9|446.7|443.9|446.7|443.9|0
1649890730000|2022-04-13 22:58:50|446.54|443.74|446.54|443.74|446.54|443.74|446.54|443.74|0
1649890740000|2022-04-13 22:59:00|446.38|443.58|446.38|443.58|446.38|443.58|446.38|443.58|0
1649890750000|2022-04-13 22:59:10|446.22|443.42|446.22|443.42|446.22|443.42|446.22|443.42|0
1649890760000|2022-04-13 22:59:20|446.38|443.58|446.3|443.5|446.38|443.58|446.3|443.5|0
1649890770000|2022-04-13 22:59:30|446.22|443.42|446.3|443.5|446.3|443.5|446.22|443.42|0
1649890780000|2022-04-13 22:59:40|446.38|443.58|446.38|443.58|446.38|443.58|446.38|443.58|0
1649890800000|2022-04-13 23:00:00|446.3|443.5|446.22|443.42|446.38|443.58|446.22|443.42|0
1649890840000|2022-04-13 23:00:40|446.3|443.5|446.22|443.42|446.3|443.5|446.22|443.42|0
1649890850000|2022-04-13 23:00:50|446.3|443.5|446.3|443.5|446.3|443.5|446.3|443.5|0
1649890860000|2022-04-13 23:01:00|446.38|443.58|446.38|443.58|446.38|443.58|446.38|443.58|0
1649890880000|2022-04-13 23:01:20|446.54|443.74|446.54|443.74|446.54|443.74|446.54|443.74|0
1649890950000|2022-04-13 23:02:30|446.7|443.9|446.7|443.9|446.7|443.9|446.7|443.9|0
1649890960000|2022-04-13 23:02:40|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1649890980000|2022-04-13 23:03:00|447.02|444.22|447.17|444.37|447.17|444.37|447.02|444.22|0
1649891000000|2022-04-13 23:03:20|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1649891010000|2022-04-13 23:03:30|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1649891030000|2022-04-13 23:03:50|446.94|444.14|447.01|444.21|447.01|444.21|446.94|444.14|0
1649891040000|2022-04-13 23:04:00|446.94|444.14|447.01|444.21|447.01|444.21|446.94|444.14|0
1649891090000|2022-04-13 23:04:50|447.1|444.3|447.1|444.3|447.1|444.3|447.1|444.3|0
1649891100000|2022-04-13 23:05:00|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1649891110000|2022-04-13 23:05:10|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1649891170000|2022-04-13 23:06:10|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649891190000|2022-04-13 23:06:30|447.58|444.78|447.49|444.69|447.58|444.78|447.49|444.69|0
1649891200000|2022-04-13 23:06:40|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1649891250000|2022-04-13 23:07:30|447.49|444.69|447.33|444.53|447.49|444.69|447.33|444.53|0
1649891260000|2022-04-13 23:07:40|447.42|444.62|447.42|444.62|447.42|444.62|447.33|444.53|0
1649891270000|2022-04-13 23:07:50|447.17|444.37|447.01|444.21|447.17|444.37|447.01|444.21|0
1649891280000|2022-04-13 23:08:00|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1649891300000|2022-04-13 23:08:20|447.26|444.46|447.33|444.53|447.33|444.53|447.26|444.46|0
1649891320000|2022-04-13 23:08:40|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1649891370000|2022-04-13 23:09:30|447.26|444.46|447.33|444.53|447.33|444.53|447.26|444.46|0
1649891450000|2022-04-13 23:10:50|447.25|444.45|447.25|444.45|447.33|444.53|447.25|444.45|0
1649891460000|2022-04-13 23:11:00|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1649891510000|2022-04-13 23:11:50|447.49|444.69|447.49|444.69|447.49|444.69|447.41|444.61|0
1649891540000|2022-04-13 23:12:20|447.41|444.61|447.49|444.69|447.49|444.69|447.41|444.61|0
1649891560000|2022-04-13 23:12:40|447.57|444.77|447.57|444.77|447.57|444.77|447.57|444.77|0
1649891570000|2022-04-13 23:12:50|447.49|444.69|447.65|444.85|447.65|444.85|447.49|444.69|0
1649891580000|2022-04-13 23:13:00|447.57|444.77|447.65|444.85|447.65|444.85|447.57|444.77|0
1649891700000|2022-04-13 23:15:00|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649891780000|2022-04-13 23:16:20|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1649891800000|2022-04-13 23:16:40|447.25|444.45|447.33|444.53|447.33|444.53|447.25|444.45|0
1649891830000|2022-04-13 23:17:10|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1649891850000|2022-04-13 23:17:30|447.25|444.45|447.33|444.53|447.33|444.53|447.25|444.45|0
1649891900000|2022-04-13 23:18:20|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1649891920000|2022-04-13 23:18:40|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1649891940000|2022-04-13 23:19:00|446.85|444.05|446.85|444.05|446.85|444.05|446.85|444.05|0
1649891970000|2022-04-13 23:19:30|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1649892010000|2022-04-13 23:20:10|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1649892020000|2022-04-13 23:20:20|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1649892030000|2022-04-13 23:20:30|447.17|444.37|447.17|444.37|447.17|444.37|447.09|444.29|0
1649892080000|2022-04-13 23:21:20|447.01|444.21|447.17|444.37|447.17|444.37|447.01|444.21|0
1649892110000|2022-04-13 23:21:50|447.01|444.21|447.09|444.29|447.09|444.29|447.01|444.21|0
1649892120000|2022-04-13 23:22:00|447.17|444.37|446.85|444.05|447.17|444.37|446.85|444.05|0
1649892130000|2022-04-13 23:22:10|446.69|443.89|446.69|443.89|446.69|443.89|446.69|443.89|0
1649892160000|2022-04-13 23:22:40|446.61|443.81|446.61|443.81|446.61|443.81|446.61|443.81|0
1649892170000|2022-04-13 23:22:50|446.69|443.89|446.53|443.73|446.69|443.89|446.53|443.73|0
1649892180000|2022-04-13 23:23:00|446.69|443.89|446.69|443.89|446.69|443.89|446.69|443.89|0
1649892240000|2022-04-13 23:24:00|446.85|444.05|446.85|444.05|446.85|444.05|446.85|444.05|0
1649892280000|2022-04-13 23:24:40|446.69|443.89|446.61|443.81|446.69|443.89|446.53|443.73|0
1649892290000|2022-04-13 23:24:50|446.69|443.89|446.69|443.89|446.69|443.89|446.69|443.89|0
1649892300000|2022-04-13 23:25:00|446.85|444.05|446.85|444.05|446.85|444.05|446.77|443.97|0
1649892320000|2022-04-13 23:25:20|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1649892330000|2022-04-13 23:25:30|447.17|444.37|447.01|444.21|447.17|444.37|447.01|444.21|0
1649892340000|2022-04-13 23:25:40|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1649892390000|2022-04-13 23:26:30|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1649892420000|2022-04-13 23:27:00|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649892450000|2022-04-13 23:27:30|447.48|444.68|447.48|444.68|447.48|444.68|447.48|444.68|0
1649892490000|2022-04-13 23:28:10|447.64|444.84|447.8|445|447.8|445|447.64|444.84|0
1649892500000|2022-04-13 23:28:20|447.96|445.16|447.96|445.16|447.96|445.16|447.96|445.16|0
1649892510000|2022-04-13 23:28:30|447.8|445|447.64|444.84|447.8|445|447.64|444.84|0
1649892520000|2022-04-13 23:28:40|447.96|445.16|447.96|445.16|447.96|445.16|447.96|445.16|0
1649892530000|2022-04-13 23:28:50|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1649892540000|2022-04-13 23:29:00|448.12|445.32|448.28|445.48|448.28|445.48|448.12|445.32|0
1649892560000|2022-04-13 23:29:20|448.12|445.32|448.12|445.32|448.28|445.48|448.12|445.32|0
1649892570000|2022-04-13 23:29:30|448.28|445.48|448.6|445.8|448.6|445.8|448.28|445.48|0
1649892590000|2022-04-13 23:29:50|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1649892600000|2022-04-13 23:30:00|448.52|445.72|448.52|445.72|448.52|445.72|448.52|445.72|0
1649892610000|2022-04-13 23:30:10|448.6|445.8|448.76|445.96|448.76|445.96|448.6|445.8|0
1649892620000|2022-04-13 23:30:20|448.6|445.8|448.76|445.96|448.76|445.96|448.6|445.8|0
1649892630000|2022-04-13 23:30:30|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1649892650000|2022-04-13 23:30:50|448.76|445.96|448.76|445.96|448.76|445.96|448.76|445.96|0
1649892660000|2022-04-13 23:31:00|448.6|445.8|448.6|445.8|448.76|445.96|448.6|445.8|0
1649892670000|2022-04-13 23:31:10|448.44|445.64|448.6|445.8|448.6|445.8|448.44|445.64|0
1649892710000|2022-04-13 23:31:50|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1649892720000|2022-04-13 23:32:00|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1649892730000|2022-04-13 23:32:10|448.76|445.96|448.76|445.96|448.76|445.96|448.76|445.96|0
1649892760000|2022-04-13 23:32:40|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1649892800000|2022-04-13 23:33:20|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1649892830000|2022-04-13 23:33:50|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1649892840000|2022-04-13 23:34:00|448.44|445.64|448.6|445.8|448.6|445.8|448.44|445.64|0
1649892850000|2022-04-13 23:34:10|448.52|445.72|448.6|445.8|448.6|445.8|448.52|445.72|0
1649892860000|2022-04-13 23:34:20|448.44|445.64|448.52|445.72|448.52|445.72|448.44|445.64|0
1649892870000|2022-04-13 23:34:30|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1649892890000|2022-04-13 23:34:50|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1649892900000|2022-04-13 23:35:00|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1649892910000|2022-04-13 23:35:10|448.44|445.64|448.6|445.8|448.6|445.8|448.44|445.64|0
1649892940000|2022-04-13 23:35:40|448.68|445.88|448.76|445.96|448.76|445.96|448.68|445.88|0
1649892960000|2022-04-13 23:36:00|448.68|445.88|448.76|445.96|448.76|445.96|448.6|445.8|0
1649892980000|2022-04-13 23:36:20|448.92|446.12|448.92|446.12|448.92|446.12|448.92|446.12|0
1649892990000|2022-04-13 23:36:30|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1649893000000|2022-04-13 23:36:40|448.92|446.12|449.08|446.28|449.08|446.28|448.92|446.12|0
1649893010000|2022-04-13 23:36:50|448.92|446.12|448.92|446.12|448.92|446.12|448.92|446.12|0
1649893020000|2022-04-13 23:37:00|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1649893140000|2022-04-13 23:39:00|448.92|446.12|448.92|446.12|448.92|446.12|448.92|446.12|0
1649893160000|2022-04-13 23:39:20|448.76|445.96|448.76|445.96|448.76|445.96|448.76|445.96|0
1649893180000|2022-04-13 23:39:40|448.92|446.12|448.92|446.12|448.92|446.12|448.92|446.12|0
1649893190000|2022-04-13 23:39:50|449.08|446.28|448.92|446.12|449.08|446.28|448.92|446.12|0
1649893200000|2022-04-13 23:40:00|448.76|445.96|448.76|445.96|448.76|445.96|448.76|445.96|0
1649893210000|2022-04-13 23:40:10|448.84|446.04|448.76|445.96|448.84|446.04|448.76|445.96|0
1649893280000|2022-04-13 23:41:20|448.6|445.8|448.68|445.88|448.68|445.88|448.6|445.8|0
1649893290000|2022-04-13 23:41:30|448.76|445.96|448.6|445.8|448.76|445.96|448.6|445.8|0
1649893320000|2022-04-13 23:42:00|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1649893330000|2022-04-13 23:42:10|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1649893420000|2022-04-13 23:43:40|448.76|445.96|448.76|445.96|448.76|445.96|448.76|445.96|0
1649893440000|2022-04-13 23:44:00|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1649893450000|2022-04-13 23:44:10|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1649893460000|2022-04-13 23:44:20|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1649893470000|2022-04-13 23:44:30|448.76|445.96|448.76|445.96|448.76|445.96|448.76|445.96|0
1649893480000|2022-04-13 23:44:40|448.6|445.8|448.76|445.96|448.76|445.96|448.6|445.8|0
1649893490000|2022-04-13 23:44:50|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1649893500000|2022-04-13 23:45:00|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1649893510000|2022-04-13 23:45:10|448.28|445.48|448.28|445.48|448.28|445.48|448.28|445.48|0
1649893520000|2022-04-13 23:45:20|448.36|445.56|448.44|445.64|448.44|445.64|448.36|445.56|0
1649893540000|2022-04-13 23:45:40|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1649893550000|2022-04-13 23:45:50|448.28|445.48|448.28|445.48|448.28|445.48|448.28|445.48|0
1649893590000|2022-04-13 23:46:30|448.12|445.32|448.12|445.32|448.12|445.32|448.12|445.32|0
1649893600000|2022-04-13 23:46:40|447.96|445.16|447.96|445.16|448.04|445.24|447.96|445.16|0
1649893610000|2022-04-13 23:46:50|448.12|445.32|448.12|445.32|448.12|445.32|448.12|445.32|0
1649893620000|2022-04-13 23:47:00|448.28|445.48|448.28|445.48|448.28|445.48|448.28|445.48|0
1649893640000|2022-04-13 23:47:20|448.44|445.64|448.44|445.64|448.44|445.64|448.44|445.64|0
1649893650000|2022-04-13 23:47:30|448.28|445.48|448.28|445.48|448.28|445.48|448.28|445.48|0
1649893660000|2022-04-13 23:47:40|448.44|445.64|448.28|445.48|448.44|445.64|448.28|445.48|0
1649893690000|2022-04-13 23:48:10|448.44|445.64|448.68|445.88|448.68|445.88|448.44|445.64|0
1649893700000|2022-04-13 23:48:20|448.75|445.95|448.6|445.8|448.75|445.95|448.6|445.8|0
1649893710000|2022-04-13 23:48:30|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1649893720000|2022-04-13 23:48:40|448.91|446.11|448.75|445.95|448.91|446.11|448.75|445.95|0
1649893730000|2022-04-13 23:48:50|448.91|446.11|448.75|445.95|448.91|446.11|448.75|445.95|0
1649893740000|2022-04-13 23:49:00|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1649893750000|2022-04-13 23:49:10|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1649893770000|2022-04-13 23:49:30|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1649893780000|2022-04-13 23:49:40|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1649893790000|2022-04-13 23:49:50|448.75|445.95|448.59|445.79|448.75|445.95|448.59|445.79|0
1649893800000|2022-04-13 23:50:00|448.75|445.95|448.75|445.95|448.75|445.95|448.59|445.79|0
1649893850000|2022-04-13 23:50:50|448.84|446.04|448.75|445.95|448.84|446.04|448.75|445.95|0
1649893890000|2022-04-13 23:51:30|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1649893900000|2022-04-13 23:51:40|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1649893910000|2022-04-13 23:51:50|448.68|445.88|448.59|445.79|448.75|445.95|448.59|445.79|0
1649893930000|2022-04-13 23:52:10|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649893970000|2022-04-13 23:52:50|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1649894000000|2022-04-13 23:53:20|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649894030000|2022-04-13 23:53:50|448.27|445.47|448.27|445.47|448.27|445.47|448.27|445.47|0
1649894060000|2022-04-13 23:54:20|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649894070000|2022-04-13 23:54:30|448.59|445.79|448.43|445.63|448.59|445.79|448.43|445.63|0
1649894080000|2022-04-13 23:54:40|448.52|445.72|448.52|445.72|448.52|445.72|448.52|445.72|0
1649894090000|2022-04-13 23:54:50|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1649894100000|2022-04-13 23:55:00|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649894110000|2022-04-13 23:55:10|448.52|445.72|448.52|445.72|448.52|445.72|448.43|445.63|0
1649894120000|2022-04-13 23:55:20|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1649894140000|2022-04-13 23:55:40|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1649894150000|2022-04-13 23:55:50|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1649894160000|2022-04-13 23:56:00|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649894200000|2022-04-13 23:56:40|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1649894220000|2022-04-13 23:57:00|448.68|445.88|448.68|445.88|448.68|445.88|448.59|445.79|0
1649894230000|2022-04-13 23:57:10|448.59|445.79|448.36|445.56|448.59|445.79|448.36|445.56|0
1649894240000|2022-04-13 23:57:20|448.43|445.63|448.43|445.63|448.43|445.63|448.36|445.56|0
1649894250000|2022-04-13 23:57:30|448.27|445.47|448.27|445.47|448.27|445.47|448.27|445.47|0
1649894260000|2022-04-13 23:57:40|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649894290000|2022-04-13 23:58:10|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1649894320000|2022-04-13 23:58:40|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649894350000|2022-04-13 23:59:10|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1649894370000|2022-04-13 23:59:30|448.75|445.95|448.91|446.11|448.91|446.11|448.75|445.95|0
1649894380000|2022-04-13 23:59:40|448.83|446.03|448.75|445.95|448.83|446.03|448.75|445.95|0
1649894390000|2022-04-13 23:59:50|448.91|446.11|448.91|446.11|448.91|446.11|448.75|445.95|0
1649894400000|2022-04-14 00:00:00|448.43|445.63|448.59|445.79|448.59|445.79|448.43|445.63|0
1649894410000|2022-04-14 00:00:10|448.75|445.95|448.91|446.11|448.91|446.11|448.75|445.95|0
1649894420000|2022-04-14 00:00:20|448.83|446.03|448.75|445.95|448.83|446.03|448.75|445.95|0
1649894430000|2022-04-14 00:00:30|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1649894440000|2022-04-14 00:00:40|448.75|445.95|448.59|445.79|448.75|445.95|448.59|445.79|0
1649894450000|2022-04-14 00:00:50|448.75|445.95|448.59|445.79|448.75|445.95|448.59|445.79|0
1649894460000|2022-04-14 00:01:00|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1649894470000|2022-04-14 00:01:10|448.67|445.87|448.59|445.79|448.75|445.95|448.59|445.79|0
1649894480000|2022-04-14 00:01:20|448.43|445.63|448.59|445.79|448.59|445.79|448.43|445.63|0
1649894490000|2022-04-14 00:01:30|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1649894500000|2022-04-14 00:01:40|448.27|445.47|448.27|445.47|448.43|445.63|448.27|445.47|0
1649894520000|2022-04-14 00:02:00|448.11|445.31|448.27|445.47|448.27|445.47|448.11|445.31|0
1649894540000|2022-04-14 00:02:20|448.11|445.31|448.11|445.31|448.11|445.31|448.11|445.31|0
1649894550000|2022-04-14 00:02:30|448.27|445.47|448.27|445.47|448.27|445.47|448.27|445.47|0
1649894570000|2022-04-14 00:02:50|448.43|445.63|448.43|445.63|448.43|445.63|448.27|445.47|0
1649894580000|2022-04-14 00:03:00|448.35|445.55|448.27|445.47|448.43|445.63|448.27|445.47|0
1649894600000|2022-04-14 00:03:20|448.11|445.31|448.11|445.31|448.27|445.47|448.11|445.31|0
1649894610000|2022-04-14 00:03:30|447.95|445.15|447.95|445.15|447.95|445.15|447.95|445.15|0
1649894630000|2022-04-14 00:03:50|447.79|444.99|447.63|444.83|447.79|444.99|447.63|444.83|0
1649894640000|2022-04-14 00:04:00|447.79|444.99|447.63|444.83|447.79|444.99|447.63|444.83|0
1649894660000|2022-04-14 00:04:20|447.31|444.51|447.15|444.35|447.31|444.51|447.15|444.35|0
1649894670000|2022-04-14 00:04:30|446.83|444.03|446.99|444.19|446.99|444.19|446.83|444.03|0
1649894680000|2022-04-14 00:04:40|446.83|444.03|446.83|444.03|446.92|444.12|446.83|444.03|0
1649894690000|2022-04-14 00:04:50|446.99|444.19|446.99|444.19|446.99|444.19|446.99|444.19|0
1649894700000|2022-04-14 00:05:00|446.83|444.03|446.83|444.03|446.83|444.03|446.83|444.03|0
1649894710000|2022-04-14 00:05:10|446.99|444.19|446.99|444.19|446.99|444.19|446.99|444.19|0
1649894720000|2022-04-14 00:05:20|446.83|444.03|446.04|443.24|446.99|444.19|446.04|443.24|0
1649894730000|2022-04-14 00:05:30|445.72|442.92|445.72|442.92|446.04|443.24|445.72|442.92|0
1649894740000|2022-04-14 00:05:40|445.88|443.08|445.72|442.92|446.04|443.24|445.72|442.92|0
1649894750000|2022-04-14 00:05:50|445.88|443.08|445.88|443.08|446.04|443.24|445.88|443.08|0
1649894760000|2022-04-14 00:06:00|445.96|443.16|446.99|444.19|446.99|444.19|445.96|443.16|0
1649894770000|2022-04-14 00:06:10|447.31|444.51|447.63|444.83|447.63|444.83|447.31|444.51|0
1649894780000|2022-04-14 00:06:20|447.47|444.67|447.47|444.67|447.63|444.83|447.47|444.67|0
1649894800000|2022-04-14 00:06:40|447.63|444.83|447.39|444.59|447.63|444.83|447.39|444.59|0
1649894810000|2022-04-14 00:06:50|447.47|444.67|447.31|444.51|447.63|444.83|447.31|444.51|0
1649894820000|2022-04-14 00:07:00|447.47|444.67|447.31|444.51|447.47|444.67|447.15|444.35|0
1649894830000|2022-04-14 00:07:10|447.15|444.35|447.15|444.35|447.31|444.51|447.15|444.35|0
1649894840000|2022-04-14 00:07:20|446.83|444.03|446.67|443.87|446.83|444.03|446.67|443.87|0
1649894850000|2022-04-14 00:07:30|446.83|444.03|446.67|443.87|446.83|444.03|446.51|443.71|0
1649894860000|2022-04-14 00:07:40|446.6|443.8|446.67|443.87|446.76|443.96|446.6|443.8|0
1649894880000|2022-04-14 00:08:00|446.51|443.71|446.51|443.71|446.51|443.71|446.51|443.71|0
1649894890000|2022-04-14 00:08:10|446.67|443.87|446.67|443.87|446.83|444.03|446.67|443.87|0
1649894900000|2022-04-14 00:08:20|446.51|443.71|446.67|443.87|446.67|443.87|446.51|443.71|0
1649894910000|2022-04-14 00:08:30|446.35|443.55|446.04|443.24|446.35|443.55|446.04|443.24|0
1649894920000|2022-04-14 00:08:40|445.88|443.08|445.72|442.92|445.88|443.08|445.72|442.92|0
1649894930000|2022-04-14 00:08:50|445.88|443.08|445.56|442.76|445.88|443.08|445.56|442.76|0
1649894940000|2022-04-14 00:09:00|445.72|442.92|445.72|442.92|445.88|443.08|445.72|442.92|0
1649894950000|2022-04-14 00:09:10|445.96|443.16|445.96|443.16|445.96|443.16|445.96|443.16|0
1649894960000|2022-04-14 00:09:20|445.88|443.08|445.88|443.08|446.04|443.24|445.88|443.08|0
1649894970000|2022-04-14 00:09:30|445.8|443|445.72|442.92|445.8|443|445.72|442.92|0
1649894980000|2022-04-14 00:09:40|445.56|442.76|445.72|442.92|445.72|442.92|445.56|442.76|0
1649894990000|2022-04-14 00:09:50|445.88|443.08|445.88|443.08|445.88|443.08|445.88|443.08|0
1649895000000|2022-04-14 00:10:00|446.04|443.24|445.88|443.08|446.2|443.4|445.88|443.08|0
1649895010000|2022-04-14 00:10:10|446.04|443.24|446.04|443.24|446.04|443.24|446.04|443.24|0
1649895020000|2022-04-14 00:10:20|446.12|443.32|446.12|443.32|446.12|443.32|446.04|443.24|0
1649895030000|2022-04-14 00:10:30|446.19|443.39|446.04|443.24|446.19|443.39|446.04|443.24|0
1649895040000|2022-04-14 00:10:40|446.19|443.39|446.35|443.55|446.35|443.55|446.19|443.39|0
1649895050000|2022-04-14 00:10:50|446.19|443.39|446.19|443.39|446.19|443.39|446.19|443.39|0
1649895060000|2022-04-14 00:11:00|446.35|443.55|446.35|443.55|446.35|443.55|446.35|443.55|0
1649895070000|2022-04-14 00:11:10|446.19|443.39|446.19|443.39|446.19|443.39|446.19|443.39|0
1649895080000|2022-04-14 00:11:20|446.28|443.48|446.19|443.39|446.28|443.48|446.19|443.39|0
1649895090000|2022-04-14 00:11:30|446.04|443.24|445.88|443.08|446.04|443.24|445.88|443.08|0
1649895100000|2022-04-14 00:11:40|445.96|443.16|446.04|443.24|446.04|443.24|445.88|443.08|0
1649895110000|2022-04-14 00:11:50|446.35|443.55|446.35|443.55|446.35|443.55|446.35|443.55|0
1649895120000|2022-04-14 00:12:00|446.28|443.48|446.04|443.24|446.28|443.48|446.04|443.24|0
1649895130000|2022-04-14 00:12:10|445.88|443.08|445.88|443.08|445.88|443.08|445.88|443.08|0
1649895140000|2022-04-14 00:12:20|446.03|443.23|446.03|443.23|446.03|443.23|446.03|443.23|0
1649895150000|2022-04-14 00:12:30|445.88|443.08|445.96|443.16|445.96|443.16|445.88|443.08|0
1649895160000|2022-04-14 00:12:40|445.88|443.08|445.88|443.08|445.88|443.08|445.88|443.08|0
1649895180000|2022-04-14 00:13:00|445.72|442.92|445.48|442.68|445.72|442.92|445.48|442.68|0
1649895190000|2022-04-14 00:13:10|445.56|442.76|445.4|442.6|445.56|442.76|445.4|442.6|0
1649895200000|2022-04-14 00:13:20|445.48|442.68|445.4|442.6|445.56|442.76|445.4|442.6|0
1649895210000|2022-04-14 00:13:30|445.56|442.76|445.4|442.6|445.56|442.76|445.4|442.6|0
1649895220000|2022-04-14 00:13:40|444.76|441.96|445.24|442.44|445.24|442.44|444.76|441.96|0
1649895230000|2022-04-14 00:13:50|445.56|442.76|445.72|442.92|445.72|442.92|445.56|442.76|0
1649895240000|2022-04-14 00:14:00|445.64|442.84|445.56|442.76|445.64|442.84|445.56|442.76|0
1649895250000|2022-04-14 00:14:10|445.24|442.44|444.92|442.12|445.24|442.44|444.92|442.12|0
1649895260000|2022-04-14 00:14:20|444.76|441.96|444.6|441.8|444.76|441.96|444.44|441.64|0
1649895270000|2022-04-14 00:14:30|444.44|441.64|444.29|441.49|444.44|441.64|444.29|441.49|0
1649895280000|2022-04-14 00:14:40|444.44|441.64|444.29|441.49|444.44|441.64|444.29|441.49|0
1649895290000|2022-04-14 00:14:50|444.44|441.64|444.6|441.8|444.6|441.8|444.44|441.64|0
1649895300000|2022-04-14 00:15:00|444.44|441.64|444.92|442.12|444.92|442.12|444.44|441.64|0
1649895310000|2022-04-14 00:15:10|445.24|442.44|445.24|442.44|445.4|442.6|445.24|442.44|0
1649895320000|2022-04-14 00:15:20|445.56|442.76|445.24|442.44|445.56|442.76|445.24|442.44|0
1649895330000|2022-04-14 00:15:30|444.92|442.12|445.24|442.44|445.24|442.44|444.92|442.12|0
1649895340000|2022-04-14 00:15:40|444.92|442.12|445.08|442.28|445.08|442.28|444.92|442.12|0
1649895350000|2022-04-14 00:15:50|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1649895360000|2022-04-14 00:16:00|445.4|442.6|445.24|442.44|445.4|442.6|445.24|442.44|0
1649895370000|2022-04-14 00:16:10|445.4|442.6|445.72|442.92|445.72|442.92|445.4|442.6|0
1649895380000|2022-04-14 00:16:20|445.87|443.07|446.03|443.23|446.03|443.23|445.87|443.07|0
1649895390000|2022-04-14 00:16:30|446.19|443.39|446.12|443.32|446.35|443.55|446.12|443.32|0
1649895400000|2022-04-14 00:16:40|446.19|443.39|446.28|443.48|446.35|443.55|446.19|443.39|0
1649895410000|2022-04-14 00:16:50|446.51|443.71|446.51|443.71|446.51|443.71|446.19|443.39|0
1649895420000|2022-04-14 00:17:00|446.19|443.39|446.03|443.23|446.19|443.39|446.03|443.23|0
1649895430000|2022-04-14 00:17:10|446.19|443.39|446.03|443.23|446.19|443.39|446.03|443.23|0
1649895440000|2022-04-14 00:17:20|446.19|443.39|446.03|443.23|446.19|443.39|446.03|443.23|0
1649895450000|2022-04-14 00:17:30|445.87|443.07|445.71|442.91|445.87|443.07|445.56|442.76|0
1649895460000|2022-04-14 00:17:40|445.87|443.07|445.87|443.07|446.03|443.23|445.87|443.07|0
1649895470000|2022-04-14 00:17:50|445.56|442.76|445.87|443.07|445.87|443.07|445.56|442.76|0
1649895480000|2022-04-14 00:18:00|445.8|443|445.87|443.07|445.87|443.07|445.8|443|0
1649895490000|2022-04-14 00:18:10|445.8|443|445.8|443|445.87|443.07|445.8|443|0
1649895500000|2022-04-14 00:18:20|445.71|442.91|445.71|442.91|445.71|442.91|445.71|442.91|0
1649895510000|2022-04-14 00:18:30|445.56|442.76|445.56|442.76|445.64|442.84|445.56|442.76|0
1649895520000|2022-04-14 00:18:40|445.64|442.84|445.56|442.76|445.64|442.84|445.56|442.76|0
1649895530000|2022-04-14 00:18:50|445.71|442.91|445.56|442.76|445.71|442.91|445.56|442.76|0
1649895540000|2022-04-14 00:19:00|445.4|442.6|445.24|442.44|445.4|442.6|445.24|442.44|0
1649895560000|2022-04-14 00:19:20|445.4|442.6|444.92|442.12|445.4|442.6|444.92|442.12|0
1649895570000|2022-04-14 00:19:30|444.84|442.04|444.76|441.96|444.92|442.12|444.76|441.96|0
1649895580000|2022-04-14 00:19:40|444.84|442.04|444.92|442.12|444.92|442.12|444.76|441.96|0
1649895590000|2022-04-14 00:19:50|445.08|442.28|445.08|442.28|445.08|442.28|445|442.2|0
1649895600000|2022-04-14 00:20:00|444.92|442.12|445.08|442.28|445.08|442.28|444.92|442.12|0
1649895610000|2022-04-14 00:20:10|445.4|442.6|445.24|442.44|445.4|442.6|445.24|442.44|0
1649895620000|2022-04-14 00:20:20|445.4|442.6|445.71|442.91|445.71|442.91|445.4|442.6|0
1649895640000|2022-04-14 00:20:40|445.55|442.75|445.55|442.75|445.55|442.75|445.55|442.75|0
1649895660000|2022-04-14 00:21:00|445.71|442.91|445.71|442.91|445.71|442.91|445.55|442.75|0
1649895670000|2022-04-14 00:21:10|445.55|442.75|445.55|442.75|445.55|442.75|445.55|442.75|0
1649895680000|2022-04-14 00:21:20|445.48|442.68|445.4|442.6|445.48|442.68|445.4|442.6|0
1649895690000|2022-04-14 00:21:30|445.55|442.75|445.24|442.44|445.55|442.75|445.24|442.44|0
1649895700000|2022-04-14 00:21:40|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1649895710000|2022-04-14 00:21:50|445.24|442.44|444.92|442.12|445.24|442.44|444.92|442.12|0
1649895720000|2022-04-14 00:22:00|445|442.2|444.92|442.12|445|442.2|444.92|442.12|0
1649895730000|2022-04-14 00:22:10|445|442.2|444.92|442.12|445|442.2|444.92|442.12|0
1649895750000|2022-04-14 00:22:30|444.76|441.96|444.92|442.12|444.92|442.12|444.76|441.96|0
1649895760000|2022-04-14 00:22:40|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1649895770000|2022-04-14 00:22:50|445.16|442.36|444.92|442.12|445.16|442.36|444.92|442.12|0
1649895780000|2022-04-14 00:23:00|445|442.2|444.92|442.12|445|442.2|444.92|442.12|0
1649895790000|2022-04-14 00:23:10|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1649895800000|2022-04-14 00:23:20|444.92|442.12|444.76|441.96|444.92|442.12|444.76|441.96|0
1649895820000|2022-04-14 00:23:40|444.84|442.04|444.76|441.96|444.84|442.04|444.76|441.96|0
1649895840000|2022-04-14 00:24:00|444.6|441.8|444.6|441.8|444.76|441.96|444.6|441.8|0
1649895850000|2022-04-14 00:24:10|444.12|441.32|444.44|441.64|444.52|441.72|444.12|441.32|0
1649895860000|2022-04-14 00:24:20|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1649895870000|2022-04-14 00:24:30|444.76|441.96|444.76|441.96|444.76|441.96|444.68|441.88|0
1649895880000|2022-04-14 00:24:40|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1649895900000|2022-04-14 00:25:00|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1649895920000|2022-04-14 00:25:20|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1649895930000|2022-04-14 00:25:30|444.76|441.96|444.76|441.96|444.76|441.96|444.76|441.96|0
1649895940000|2022-04-14 00:25:40|444.6|441.8|444.76|441.96|444.76|441.96|444.6|441.8|0
1649895950000|2022-04-14 00:25:50|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1649895960000|2022-04-14 00:26:00|444.44|441.64|444.6|441.8|444.6|441.8|444.44|441.64|0
1649895970000|2022-04-14 00:26:10|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1649895980000|2022-04-14 00:26:20|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1649895990000|2022-04-14 00:26:30|444.36|441.56|444.44|441.64|444.44|441.64|444.36|441.56|0
1649896000000|2022-04-14 00:26:40|444.6|441.8|444.6|441.8|444.6|441.8|444.44|441.64|0
1649896020000|2022-04-14 00:27:00|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1649896030000|2022-04-14 00:27:10|444.6|441.8|444.76|441.96|444.76|441.96|444.6|441.8|0
1649896040000|2022-04-14 00:27:20|444.52|441.72|444.44|441.64|444.6|441.8|444.44|441.64|0
1649896050000|2022-04-14 00:27:30|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1649896080000|2022-04-14 00:28:00|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1649896090000|2022-04-14 00:28:10|444.52|441.72|444.6|441.8|444.6|441.8|444.44|441.64|0
1649896100000|2022-04-14 00:28:20|444.52|441.72|444.6|441.8|444.6|441.8|444.44|441.64|0
1649896110000|2022-04-14 00:28:30|444.52|441.72|444.52|441.72|444.52|441.72|444.44|441.64|0
1649896120000|2022-04-14 00:28:40|444.6|441.8|444.52|441.72|444.6|441.8|444.44|441.64|0
1649896130000|2022-04-14 00:28:50|444.44|441.64|444.6|441.8|444.6|441.8|444.44|441.64|0
1649896140000|2022-04-14 00:29:00|444.52|441.72|444.44|441.64|444.6|441.8|444.44|441.64|0
1649896150000|2022-04-14 00:29:10|444.6|441.8|444.52|441.72|444.6|441.8|444.52|441.72|0
1649896160000|2022-04-14 00:29:20|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1649896180000|2022-04-14 00:29:40|444.76|441.96|444.6|441.8|444.76|441.96|444.6|441.8|0
1649896190000|2022-04-14 00:29:50|444.68|441.88|444.76|441.96|444.76|441.96|444.6|441.8|0
1649896200000|2022-04-14 00:30:00|444.6|441.8|444.44|441.64|444.6|441.8|444.44|441.64|0
1649896210000|2022-04-14 00:30:10|444.6|441.8|444.6|441.8|444.76|441.96|444.6|441.8|0
1649896220000|2022-04-14 00:30:20|444.76|441.96|444.76|441.96|444.76|441.96|444.76|441.96|0
1649896230000|2022-04-14 00:30:30|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1649896240000|2022-04-14 00:30:40|444.76|441.96|444.76|441.96|444.76|441.96|444.76|441.96|0
1649896260000|2022-04-14 00:31:00|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1649896270000|2022-04-14 00:31:10|444.44|441.64|444.6|441.8|444.6|441.8|444.44|441.64|0
1649896280000|2022-04-14 00:31:20|444.52|441.72|444.6|441.8|444.6|441.8|444.44|441.64|0
1649896290000|2022-04-14 00:31:30|444.76|441.96|444.76|441.96|444.76|441.96|444.76|441.96|0
1649896300000|2022-04-14 00:31:40|444.91|442.11|444.76|441.96|444.91|442.11|444.76|441.96|0
1649896310000|2022-04-14 00:31:50|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1649896320000|2022-04-14 00:32:00|444.76|441.96|444.76|441.96|444.76|441.96|444.76|441.96|0
1649896330000|2022-04-14 00:32:10|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1649896350000|2022-04-14 00:32:30|444.76|441.96|444.84|442.04|444.91|442.11|444.76|441.96|0
1649896360000|2022-04-14 00:32:40|444.76|441.96|444.76|441.96|444.76|441.96|444.76|441.96|0
1649896370000|2022-04-14 00:32:50|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1649896390000|2022-04-14 00:33:10|444.28|441.48|444.12|441.32|444.28|441.48|444.12|441.32|0
1649896400000|2022-04-14 00:33:20|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1649896410000|2022-04-14 00:33:30|444.12|441.32|443.96|441.16|444.12|441.32|443.96|441.16|0
1649896440000|2022-04-14 00:34:00|444.12|441.32|444.12|441.32|444.28|441.48|444.12|441.32|0
1649896450000|2022-04-14 00:34:10|444.28|441.48|444.12|441.32|444.28|441.48|444.12|441.32|0
1649896460000|2022-04-14 00:34:20|444.28|441.48|444.28|441.48|444.44|441.64|444.28|441.48|0
1649896500000|2022-04-14 00:35:00|444.2|441.4|444.44|441.64|444.44|441.64|444.2|441.4|0
1649896510000|2022-04-14 00:35:10|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1649896520000|2022-04-14 00:35:20|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1649896530000|2022-04-14 00:35:30|444.52|441.72|444.6|441.8|444.6|441.8|444.52|441.72|0
1649896540000|2022-04-14 00:35:40|444.68|441.88|444.44|441.64|444.68|441.88|444.44|441.64|0
1649896550000|2022-04-14 00:35:50|444.52|441.72|444.52|441.72|444.52|441.72|444.52|441.72|0
1649896560000|2022-04-14 00:36:00|444.44|441.64|444.6|441.8|444.6|441.8|444.44|441.64|0
1649896570000|2022-04-14 00:36:10|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1649896580000|2022-04-14 00:36:20|444.6|441.8|444.44|441.64|444.6|441.8|444.44|441.64|0
1649896590000|2022-04-14 00:36:30|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1649896600000|2022-04-14 00:36:40|444.68|441.88|444.6|441.8|444.68|441.88|444.6|441.8|0
1649896610000|2022-04-14 00:36:50|444.75|441.95|444.75|441.95|444.75|441.95|444.75|441.95|0
1649896620000|2022-04-14 00:37:00|444.84|442.04|444.75|441.95|444.84|442.04|444.75|441.95|0
1649896630000|2022-04-14 00:37:10|444.84|442.04|444.75|441.95|444.84|442.04|444.75|441.95|0
1649896640000|2022-04-14 00:37:20|444.84|442.04|444.91|442.11|444.91|442.11|444.84|442.04|0
1649896650000|2022-04-14 00:37:30|444.75|441.95|444.68|441.88|444.84|442.04|444.68|441.88|0
1649896660000|2022-04-14 00:37:40|444.75|441.95|444.68|441.88|444.75|441.95|444.59|441.79|0
1649896670000|2022-04-14 00:37:50|444.75|441.95|444.59|441.79|444.75|441.95|444.59|441.79|0
1649896690000|2022-04-14 00:38:10|444.68|441.88|444.59|441.79|444.68|441.88|444.59|441.79|0
1649896700000|2022-04-14 00:38:20|444.68|441.88|444.68|441.88|444.68|441.88|444.59|441.79|0
1649896710000|2022-04-14 00:38:30|444.59|441.79|444.75|441.95|444.75|441.95|444.59|441.79|0
1649896730000|2022-04-14 00:38:50|444.68|441.88|444.68|441.88|444.75|441.95|444.59|441.79|0
1649896740000|2022-04-14 00:39:00|444.59|441.79|444.44|441.64|444.59|441.79|444.44|441.64|0
1649896750000|2022-04-14 00:39:10|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1649896760000|2022-04-14 00:39:20|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1649896770000|2022-04-14 00:39:30|444.59|441.79|444.59|441.79|444.68|441.88|444.59|441.79|0
1649896780000|2022-04-14 00:39:40|444.52|441.72|444.52|441.72|444.59|441.79|444.52|441.72|0
1649896790000|2022-04-14 00:39:50|444.44|441.64|444.59|441.79|444.59|441.79|444.44|441.64|0
1649896800000|2022-04-14 00:40:00|444.52|441.72|444.91|442.11|444.91|442.11|444.52|441.72|0
1649896850000|2022-04-14 00:40:50|444.75|441.95|444.91|442.11|444.91|442.11|444.75|441.95|0
1649896860000|2022-04-14 00:41:00|444.75|441.95|444.75|441.95|444.75|441.95|444.75|441.95|0
1649896870000|2022-04-14 00:41:10|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1649896910000|2022-04-14 00:41:50|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1649896940000|2022-04-14 00:42:20|445.23|442.43|445.23|442.43|445.23|442.43|445.23|442.43|0
1649896950000|2022-04-14 00:42:30|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1649896970000|2022-04-14 00:42:50|445.15|442.35|445.15|442.35|445.15|442.35|445.15|442.35|0
1649896980000|2022-04-14 00:43:00|445.07|442.27|445.23|442.43|445.23|442.43|445.07|442.27|0
1649896990000|2022-04-14 00:43:10|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1649897010000|2022-04-14 00:43:30|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1649897020000|2022-04-14 00:43:40|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1649897050000|2022-04-14 00:44:10|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1649897070000|2022-04-14 00:44:30|444.75|441.95|444.83|442.03|444.83|442.03|444.75|441.95|0
1649897080000|2022-04-14 00:44:40|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1649897120000|2022-04-14 00:45:20|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1649897130000|2022-04-14 00:45:30|444.99|442.19|444.91|442.11|444.99|442.19|444.91|442.11|0
1649897140000|2022-04-14 00:45:40|444.75|441.95|444.83|442.03|444.83|442.03|444.75|441.95|0
1649897150000|2022-04-14 00:45:50|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1649897160000|2022-04-14 00:46:00|444.83|442.03|444.75|441.95|444.91|442.11|444.75|441.95|0
1649897180000|2022-04-14 00:46:20|444.83|442.03|444.75|441.95|444.83|442.03|444.75|441.95|0
1649897190000|2022-04-14 00:46:30|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1649897200000|2022-04-14 00:46:40|444.59|441.79|444.43|441.63|444.59|441.79|444.43|441.63|0
1649897210000|2022-04-14 00:46:50|444.52|441.72|444.75|441.95|444.75|441.95|444.52|441.72|0
1649897230000|2022-04-14 00:47:10|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1649897240000|2022-04-14 00:47:20|444.75|441.95|444.75|441.95|444.75|441.95|444.75|441.95|0
1649897270000|2022-04-14 00:47:50|444.67|441.87|444.75|441.95|444.75|441.95|444.67|441.87|0
1649897290000|2022-04-14 00:48:10|444.59|441.79|444.91|442.11|444.91|442.11|444.59|441.79|0
1649897300000|2022-04-14 00:48:20|444.75|441.95|444.75|441.95|444.75|441.95|444.75|441.95|0
1649897310000|2022-04-14 00:48:30|444.59|441.79|444.43|441.63|444.59|441.79|444.43|441.63|0
1649897330000|2022-04-14 00:48:50|444.59|441.79|444.43|441.63|444.59|441.79|444.43|441.63|0
1649897340000|2022-04-14 00:49:00|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1649897350000|2022-04-14 00:49:10|444.75|441.95|444.75|441.95|444.75|441.95|444.67|441.87|0
1649897360000|2022-04-14 00:49:20|444.67|441.87|444.59|441.79|444.67|441.87|444.59|441.79|0
1649897380000|2022-04-14 00:49:40|444.75|441.95|444.43|441.63|444.75|441.95|444.43|441.63|0
1649897390000|2022-04-14 00:49:50|444.59|441.79|444.67|441.87|444.67|441.87|444.59|441.79|0
1649897400000|2022-04-14 00:50:00|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1649897420000|2022-04-14 00:50:20|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1649897450000|2022-04-14 00:50:50|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1649897490000|2022-04-14 00:51:30|444.75|441.95|444.75|441.95|444.75|441.95|444.75|441.95|0
1649897520000|2022-04-14 00:52:00|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1649897530000|2022-04-14 00:52:10|444.43|441.63|444.43|441.63|444.51|441.71|444.43|441.63|0
1649897550000|2022-04-14 00:52:30|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1649897570000|2022-04-14 00:52:50|444.75|441.95|444.59|441.79|444.75|441.95|444.59|441.79|0
1649897650000|2022-04-14 00:54:10|444.43|441.63|444.51|441.71|444.51|441.71|444.43|441.63|0
1649897660000|2022-04-14 00:54:20|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1649897690000|2022-04-14 00:54:50|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1649897720000|2022-04-14 00:55:20|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1649897740000|2022-04-14 00:55:40|444.75|441.95|444.83|442.03|444.83|442.03|444.75|441.95|0
1649897750000|2022-04-14 00:55:50|444.75|441.95|444.75|441.95|444.75|441.95|444.75|441.95|0
1649897760000|2022-04-14 00:56:00|444.91|442.11|445.22|442.42|445.22|442.42|444.91|442.11|0
1649897770000|2022-04-14 00:56:10|445.38|442.58|445.7|442.9|445.7|442.9|445.38|442.58|0
1649897780000|2022-04-14 00:56:20|445.54|442.74|445.7|442.9|445.7|442.9|445.54|442.74|0
1649897800000|2022-04-14 00:56:40|445.54|442.74|445.54|442.74|445.54|442.74|445.54|442.74|0
1649897810000|2022-04-14 00:56:50|445.47|442.67|445.31|442.51|445.47|442.67|445.31|442.51|0
1649897820000|2022-04-14 00:57:00|445.22|442.42|445.22|442.42|445.22|442.42|445.22|442.42|0
1649897830000|2022-04-14 00:57:10|445.38|442.58|445.38|442.58|445.47|442.67|445.38|442.58|0
1649897850000|2022-04-14 00:57:30|445.47|442.67|445.47|442.67|445.47|442.67|445.47|442.67|0
1649897860000|2022-04-14 00:57:40|445.54|442.74|445.7|442.9|445.7|442.9|445.54|442.74|0
1649897880000|2022-04-14 00:58:00|445.54|442.74|445.54|442.74|445.54|442.74|445.38|442.58|0
1649897890000|2022-04-14 00:58:10|445.47|442.67|445.54|442.74|445.54|442.74|445.47|442.67|0
1649897900000|2022-04-14 00:58:20|445.62|442.82|445.7|442.9|445.7|442.9|445.62|442.82|0
1649897910000|2022-04-14 00:58:30|445.62|442.82|445.54|442.74|445.62|442.82|445.54|442.74|0
1649897930000|2022-04-14 00:58:50|445.38|442.58|445.54|442.74|445.54|442.74|445.38|442.58|0
1649897940000|2022-04-14 00:59:00|445.38|442.58|445.54|442.74|445.54|442.74|445.38|442.58|0
1649897960000|2022-04-14 00:59:20|445.38|442.58|445.62|442.82|445.62|442.82|445.38|442.58|0
1649897970000|2022-04-14 00:59:30|445.54|442.74|445.7|442.9|445.7|442.9|445.54|442.74|0
1649897980000|2022-04-14 00:59:40|445.86|443.06|445.86|443.06|445.86|443.06|445.7|442.9|0
1649897990000|2022-04-14 00:59:50|445.7|442.9|445.7|442.9|445.7|442.9|445.7|442.9|0
1649898000000|2022-04-14 01:00:00|445.86|443.06|445.7|442.9|445.86|443.06|445.7|442.9|0
1649898010000|2022-04-14 01:00:10|445.54|442.74|445.54|442.74|445.54|442.74|445.54|442.74|0
1649898030000|2022-04-14 01:00:30|445.86|443.06|445.86|443.06|445.86|443.06|445.86|443.06|0
1649898040000|2022-04-14 01:00:40|446.18|443.38|446.34|443.54|446.34|443.54|446.18|443.38|0
1649898050000|2022-04-14 01:00:50|446.02|443.22|446.34|443.54|446.34|443.54|446.02|443.22|0
1649898060000|2022-04-14 01:01:00|446.5|443.7|446.34|443.54|446.5|443.7|446.34|443.54|0
1649898070000|2022-04-14 01:01:10|446.18|443.38|446.81|444.01|446.81|444.01|446.18|443.38|0
1649898080000|2022-04-14 01:01:20|446.97|444.17|446.97|444.17|446.97|444.17|446.81|444.01|0
1649898090000|2022-04-14 01:01:30|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1649898100000|2022-04-14 01:01:40|447.29|444.49|446.81|444.01|447.45|444.65|446.81|444.01|0
1649898110000|2022-04-14 01:01:50|446.5|443.7|446.5|443.7|446.5|443.7|446.5|443.7|0
1649898120000|2022-04-14 01:02:00|446.58|443.78|446.58|443.78|446.81|444.01|446.58|443.78|0
1649898130000|2022-04-14 01:02:10|446.81|444.01|446.74|443.94|446.81|444.01|446.65|443.85|0
1649898140000|2022-04-14 01:02:20|446.81|444.01|446.97|444.17|446.97|444.17|446.81|444.01|0
1649898150000|2022-04-14 01:02:30|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1649898170000|2022-04-14 01:02:50|447.13|444.33|447.06|444.26|447.13|444.33|447.06|444.26|0
1649898180000|2022-04-14 01:03:00|447.13|444.33|446.97|444.17|447.13|444.33|446.97|444.17|0
1649898190000|2022-04-14 01:03:10|447.06|444.26|447.06|444.26|447.06|444.26|446.97|444.17|0
1649898200000|2022-04-14 01:03:20|447.13|444.33|447.13|444.33|447.13|444.33|446.97|444.17|0
1649898210000|2022-04-14 01:03:30|446.97|444.17|447.13|444.33|447.13|444.33|446.97|444.17|0
1649898220000|2022-04-14 01:03:40|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649898230000|2022-04-14 01:03:50|446.9|444.1|446.81|444.01|446.97|444.17|446.81|444.01|0
1649898240000|2022-04-14 01:04:00|446.74|443.94|446.81|444.01|446.81|444.01|446.74|443.94|0
1649898250000|2022-04-14 01:04:10|446.74|443.94|446.65|443.85|446.74|443.94|446.65|443.85|0
1649898260000|2022-04-14 01:04:20|446.49|443.69|446.65|443.85|446.65|443.85|446.49|443.69|0
1649898270000|2022-04-14 01:04:30|446.58|443.78|446.65|443.85|446.65|443.85|446.49|443.69|0
1649898280000|2022-04-14 01:04:40|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1649898290000|2022-04-14 01:04:50|446.65|443.85|446.74|443.94|446.74|443.94|446.65|443.85|0
1649898300000|2022-04-14 01:05:00|446.65|443.85|446.81|444.01|446.81|444.01|446.65|443.85|0
1649898310000|2022-04-14 01:05:10|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649898320000|2022-04-14 01:05:20|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1649898330000|2022-04-14 01:05:30|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1649898350000|2022-04-14 01:05:50|447.13|444.33|447.13|444.33|447.29|444.49|447.13|444.33|0
1649898360000|2022-04-14 01:06:00|447.29|444.49|447.45|444.65|447.45|444.65|447.29|444.49|0
1649898370000|2022-04-14 01:06:10|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1649898380000|2022-04-14 01:06:20|447.45|444.65|447.45|444.65|447.45|444.65|447.29|444.49|0
1649898400000|2022-04-14 01:06:40|447.29|444.49|447.05|444.25|447.29|444.49|446.97|444.17|0
1649898410000|2022-04-14 01:06:50|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1649898420000|2022-04-14 01:07:00|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1649898460000|2022-04-14 01:07:40|447.45|444.65|447.45|444.65|447.45|444.65|447.45|444.65|0
1649898480000|2022-04-14 01:08:00|447.61|444.81|447.45|444.65|447.61|444.81|447.45|444.65|0
1649898500000|2022-04-14 01:08:20|447.29|444.49|447.45|444.65|447.45|444.65|447.29|444.49|0
1649898510000|2022-04-14 01:08:30|447.29|444.49|447.37|444.57|447.45|444.65|447.29|444.49|0
1649898520000|2022-04-14 01:08:40|447.29|444.49|447.13|444.33|447.29|444.49|447.13|444.33|0
1649898530000|2022-04-14 01:08:50|447.05|444.25|447.13|444.33|447.13|444.33|447.05|444.25|0
1649898560000|2022-04-14 01:09:20|447.21|444.41|446.97|444.17|447.21|444.41|446.97|444.17|0
1649898590000|2022-04-14 01:09:50|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1649898600000|2022-04-14 01:10:00|447.29|444.49|447.13|444.33|447.29|444.49|447.13|444.33|0
1649898610000|2022-04-14 01:10:10|447.05|444.25|447.13|444.33|447.13|444.33|446.97|444.17|0
1649898620000|2022-04-14 01:10:20|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649898630000|2022-04-14 01:10:30|446.89|444.09|446.81|444.01|446.89|444.09|446.81|444.01|0
1649898640000|2022-04-14 01:10:40|446.65|443.85|446.65|443.85|446.65|443.85|446.65|443.85|0
1649898650000|2022-04-14 01:10:50|446.81|444.01|446.81|444.01|446.81|444.01|446.65|443.85|0
1649898660000|2022-04-14 01:11:00|446.65|443.85|446.73|443.93|446.73|443.93|446.65|443.85|0
1649898670000|2022-04-14 01:11:10|446.65|443.85|446.65|443.85|446.65|443.85|446.65|443.85|0
1649898680000|2022-04-14 01:11:20|446.57|443.77|446.65|443.85|446.65|443.85|446.57|443.77|0
1649898690000|2022-04-14 01:11:30|446.57|443.77|446.57|443.77|446.57|443.77|446.57|443.77|0
1649898700000|2022-04-14 01:11:40|446.65|443.85|446.65|443.85|446.65|443.85|446.57|443.77|0
1649898720000|2022-04-14 01:12:00|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1649898730000|2022-04-14 01:12:10|446.97|444.17|446.81|444.01|446.97|444.17|446.81|444.01|0
1649898740000|2022-04-14 01:12:20|446.89|444.09|446.89|444.09|446.89|444.09|446.89|444.09|0
1649898750000|2022-04-14 01:12:30|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649898760000|2022-04-14 01:12:40|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1649898770000|2022-04-14 01:12:50|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649898780000|2022-04-14 01:13:00|447.13|444.33|447.29|444.49|447.29|444.49|446.97|444.17|0
1649898800000|2022-04-14 01:13:20|447.45|444.65|447.45|444.65|447.45|444.65|447.45|444.65|0
1649898810000|2022-04-14 01:13:30|447.61|444.81|447.45|444.65|447.61|444.81|447.45|444.65|0
1649898820000|2022-04-14 01:13:40|447.53|444.73|447.61|444.81|447.61|444.81|447.53|444.73|0
1649898830000|2022-04-14 01:13:50|447.45|444.65|447.45|444.65|447.45|444.65|447.45|444.65|0
1649898840000|2022-04-14 01:14:00|447.53|444.73|447.45|444.65|447.61|444.81|447.45|444.65|0
1649898860000|2022-04-14 01:14:20|447.61|444.81|447.45|444.65|447.61|444.81|447.45|444.65|0
1649898870000|2022-04-14 01:14:30|447.61|444.81|447.45|444.65|447.61|444.81|447.45|444.65|0
1649898880000|2022-04-14 01:14:40|447.53|444.73|447.45|444.65|447.53|444.73|447.45|444.65|0
1649898890000|2022-04-14 01:14:50|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1649898900000|2022-04-14 01:15:00|447.21|444.41|447.29|444.49|447.29|444.49|447.21|444.41|0
1649898910000|2022-04-14 01:15:10|447.13|444.33|446.81|444.01|447.13|444.33|446.81|444.01|0
1649898920000|2022-04-14 01:15:20|446.97|444.17|446.81|444.01|446.97|444.17|446.81|444.01|0
1649898930000|2022-04-14 01:15:30|446.65|443.85|446.73|443.93|446.73|443.93|446.65|443.85|0
1649898940000|2022-04-14 01:15:40|446.65|443.85|446.97|444.17|446.97|444.17|446.65|443.85|0
1649898950000|2022-04-14 01:15:50|446.89|444.09|446.97|444.17|446.97|444.17|446.89|444.09|0
1649898960000|2022-04-14 01:16:00|446.81|444.01|446.65|443.85|446.81|444.01|446.65|443.85|0
1649898970000|2022-04-14 01:16:10|446.57|443.77|446.49|443.69|446.57|443.77|446.49|443.69|0
1649898990000|2022-04-14 01:16:30|446.57|443.77|446.49|443.69|446.57|443.77|446.49|443.69|0
1649899000000|2022-04-14 01:16:40|446.33|443.53|446.41|443.61|446.41|443.61|446.33|443.53|0
1649899010000|2022-04-14 01:16:50|446.49|443.69|446.65|443.85|446.65|443.85|446.49|443.69|0
1649899030000|2022-04-14 01:17:10|446.57|443.77|446.49|443.69|446.57|443.77|446.49|443.69|0
1649899040000|2022-04-14 01:17:20|446.41|443.61|446.41|443.61|446.41|443.61|446.41|443.61|0
1649899050000|2022-04-14 01:17:30|446.49|443.69|446.57|443.77|446.65|443.85|446.49|443.69|0
1649899060000|2022-04-14 01:17:40|446.65|443.85|446.49|443.69|446.65|443.85|446.49|443.69|0
1649899070000|2022-04-14 01:17:50|446.41|443.61|446.49|443.69|446.49|443.69|446.41|443.61|0
1649899080000|2022-04-14 01:18:00|446.65|443.85|446.57|443.77|446.65|443.85|446.57|443.77|0
1649899090000|2022-04-14 01:18:10|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1649899100000|2022-04-14 01:18:20|446.33|443.53|446.49|443.69|446.49|443.69|446.33|443.53|0
1649899110000|2022-04-14 01:18:30|446.41|443.61|446.33|443.53|446.41|443.61|446.33|443.53|0
1649899120000|2022-04-14 01:18:40|446.49|443.69|446.65|443.85|446.65|443.85|446.49|443.69|0
1649899130000|2022-04-14 01:18:50|446.57|443.77|446.57|443.77|446.57|443.77|446.57|443.77|0
1649899140000|2022-04-14 01:19:00|446.49|443.69|446.57|443.77|446.65|443.85|446.49|443.69|0
1649899150000|2022-04-14 01:19:10|446.49|443.69|446.65|443.85|446.65|443.85|446.49|443.69|0
1649899170000|2022-04-14 01:19:30|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1649899180000|2022-04-14 01:19:40|446.97|444.17|446.73|443.93|446.97|444.17|446.73|443.93|0
1649899190000|2022-04-14 01:19:50|446.65|443.85|446.65|443.85|446.73|443.93|446.65|443.85|0
1649899200000|2022-04-14 01:20:00|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1649899210000|2022-04-14 01:20:10|446.97|444.17|446.81|444.01|446.97|444.17|446.81|444.01|0
1649899220000|2022-04-14 01:20:20|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649899230000|2022-04-14 01:20:30|447.13|444.33|446.97|444.17|447.13|444.33|446.97|444.17|0
1649899240000|2022-04-14 01:20:40|447.13|444.33|447.13|444.33|447.13|444.33|447.13|444.33|0
1649899260000|2022-04-14 01:21:00|447.29|444.49|447.45|444.65|447.45|444.65|447.29|444.49|0
1649899270000|2022-04-14 01:21:10|447.29|444.49|447.13|444.33|447.29|444.49|447.13|444.33|0
1649899280000|2022-04-14 01:21:20|447.21|444.41|447.13|444.33|447.21|444.41|447.13|444.33|0
1649899290000|2022-04-14 01:21:30|446.97|444.17|447.05|444.25|447.13|444.33|446.97|444.17|0
1649899300000|2022-04-14 01:21:40|446.97|444.17|446.97|444.17|447.05|444.25|446.97|444.17|0
1649899310000|2022-04-14 01:21:50|447.05|444.25|447.05|444.25|447.05|444.25|447.05|444.25|0
1649899320000|2022-04-14 01:22:00|447.44|444.64|447.29|444.49|447.44|444.64|447.29|444.49|0
1649899370000|2022-04-14 01:22:50|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1649899380000|2022-04-14 01:23:00|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1649899400000|2022-04-14 01:23:20|446.65|443.85|446.65|443.85|446.81|444.01|446.65|443.85|0
1649899410000|2022-04-14 01:23:30|446.73|443.93|446.81|444.01|446.81|444.01|446.73|443.93|0
1649899420000|2022-04-14 01:23:40|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1649899470000|2022-04-14 01:24:30|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1649899490000|2022-04-14 01:24:50|446.97|444.17|446.81|444.01|446.97|444.17|446.81|444.01|0
1649899500000|2022-04-14 01:25:00|446.65|443.85|446.65|443.85|446.65|443.85|446.65|443.85|0
1649899510000|2022-04-14 01:25:10|446.81|444.01|446.81|444.01|446.81|444.01|446.81|444.01|0
1649899520000|2022-04-14 01:25:20|446.65|443.85|446.65|443.85|446.65|443.85|446.65|443.85|0
1649899540000|2022-04-14 01:25:40|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1649899550000|2022-04-14 01:25:50|446.65|443.85|446.57|443.77|446.65|443.85|446.57|443.77|0
1649899560000|2022-04-14 01:26:00|446.65|443.85|446.65|443.85|446.65|443.85|446.57|443.77|0
1649899600000|2022-04-14 01:26:40|446.57|443.77|446.57|443.77|446.57|443.77|446.57|443.77|0
1649899610000|2022-04-14 01:26:50|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1649899620000|2022-04-14 01:27:00|446.65|443.85|446.49|443.69|446.65|443.85|446.49|443.69|0
1649899630000|2022-04-14 01:27:10|446.65|443.85|446.65|443.85|446.65|443.85|446.65|443.85|0
1649899640000|2022-04-14 01:27:20|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1649899650000|2022-04-14 01:27:30|446.65|443.85|446.65|443.85|446.65|443.85|446.65|443.85|0
1649899660000|2022-04-14 01:27:40|446.57|443.77|446.65|443.85|446.65|443.85|446.57|443.77|0
1649899710000|2022-04-14 01:28:30|446.73|443.93|446.96|444.16|446.96|444.16|446.73|443.93|0
1649899730000|2022-04-14 01:28:50|446.8|444|446.65|443.85|446.8|444|446.65|443.85|0
1649899750000|2022-04-14 01:29:10|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1649899760000|2022-04-14 01:29:20|446.65|443.85|446.65|443.85|446.65|443.85|446.65|443.85|0
1649899770000|2022-04-14 01:29:30|446.64|443.84|446.64|443.84|446.64|443.84|446.64|443.84|0
1649899790000|2022-04-14 01:29:50|446.57|443.77|446.96|444.16|446.96|444.16|446.57|443.77|0
1649899800000|2022-04-14 01:30:00|446.8|444|446.64|443.84|446.8|444|446.64|443.84|0
1649899810000|2022-04-14 01:30:10|446.8|444|446.8|444|446.8|444|446.8|444|0
1649899820000|2022-04-14 01:30:20|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1649899830000|2022-04-14 01:30:30|446.89|444.09|446.96|444.16|446.96|444.16|446.89|444.09|0
1649899840000|2022-04-14 01:30:40|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1649899850000|2022-04-14 01:30:50|447.21|444.41|447.28|444.48|447.28|444.48|447.21|444.41|0
1649899860000|2022-04-14 01:31:00|447.44|444.64|447.12|444.32|447.44|444.64|447.12|444.32|0
1649899870000|2022-04-14 01:31:10|447.21|444.41|447.28|444.48|447.28|444.48|447.21|444.41|0
1649899880000|2022-04-14 01:31:20|447.44|444.64|447.12|444.32|447.44|444.64|447.12|444.32|0
1649899890000|2022-04-14 01:31:30|447.05|444.25|447.28|444.48|447.28|444.48|447.05|444.25|0
1649899910000|2022-04-14 01:31:50|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1649899920000|2022-04-14 01:32:00|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1649899930000|2022-04-14 01:32:10|447.12|444.32|446.96|444.16|447.12|444.32|446.96|444.16|0
1649899940000|2022-04-14 01:32:20|447.12|444.32|447.12|444.32|447.12|444.32|446.96|444.16|0
1649899960000|2022-04-14 01:32:40|447.28|444.48|447.12|444.32|447.28|444.48|447.12|444.32|0
1649899970000|2022-04-14 01:32:50|447.28|444.48|447.12|444.32|447.28|444.48|447.12|444.32|0
1649899980000|2022-04-14 01:33:00|447.28|444.48|447.44|444.64|447.44|444.64|447.28|444.48|0
1649900000000|2022-04-14 01:33:20|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1649900010000|2022-04-14 01:33:30|447.44|444.64|447.28|444.48|447.44|444.64|447.28|444.48|0
1649900020000|2022-04-14 01:33:40|447.12|444.32|447.28|444.48|447.28|444.48|447.12|444.32|0
1649900030000|2022-04-14 01:33:50|447.36|444.56|447.6|444.8|447.6|444.8|447.28|444.48|0
1649900040000|2022-04-14 01:34:00|447.76|444.96|447.76|444.96|447.76|444.96|447.76|444.96|0
1649900050000|2022-04-14 01:34:10|447.6|444.8|447.44|444.64|447.6|444.8|447.44|444.64|0
1649900070000|2022-04-14 01:34:30|447.6|444.8|447.6|444.8|447.6|444.8|447.6|444.8|0
1649900080000|2022-04-14 01:34:40|447.44|444.64|447.44|444.64|447.6|444.8|447.44|444.64|0
1649900090000|2022-04-14 01:34:50|447.6|444.8|447.28|444.48|447.6|444.8|447.28|444.48|0
1649900100000|2022-04-14 01:35:00|447.12|444.32|447.28|444.48|447.28|444.48|447.12|444.32|0
1649900110000|2022-04-14 01:35:10|447.12|444.32|446.96|444.16|447.12|444.32|446.96|444.16|0
1649900150000|2022-04-14 01:35:50|447.12|444.32|446.96|444.16|447.12|444.32|446.96|444.16|0
1649900160000|2022-04-14 01:36:00|447.12|444.32|446.96|444.16|447.12|444.32|446.96|444.16|0
1649900170000|2022-04-14 01:36:10|447.12|444.32|446.96|444.16|447.12|444.32|446.96|444.16|0
1649900180000|2022-04-14 01:36:20|447.04|444.24|447.04|444.24|447.04|444.24|447.04|444.24|0
1649900190000|2022-04-14 01:36:30|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1649900200000|2022-04-14 01:36:40|446.96|444.16|446.96|444.16|446.96|444.16|446.88|444.08|0
1649900210000|2022-04-14 01:36:50|447.04|444.24|447.04|444.24|447.04|444.24|447.04|444.24|0
1649900220000|2022-04-14 01:37:00|447.12|444.32|447.04|444.24|447.12|444.32|447.04|444.24|0
1649900230000|2022-04-14 01:37:10|446.96|444.16|447.28|444.48|447.28|444.48|446.96|444.16|0
1649900240000|2022-04-14 01:37:20|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1649900250000|2022-04-14 01:37:30|447.28|444.48|447.28|444.48|447.44|444.64|447.28|444.48|0
1649900260000|2022-04-14 01:37:40|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1649900280000|2022-04-14 01:38:00|447.2|444.4|447.28|444.48|447.28|444.48|447.2|444.4|0
1649900290000|2022-04-14 01:38:10|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1649900300000|2022-04-14 01:38:20|447.28|444.48|447.12|444.32|447.28|444.48|447.12|444.32|0
1649900310000|2022-04-14 01:38:30|447.28|444.48|447.12|444.32|447.28|444.48|447.12|444.32|0
1649900330000|2022-04-14 01:38:50|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1649900340000|2022-04-14 01:39:00|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1649900350000|2022-04-14 01:39:10|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1649900360000|2022-04-14 01:39:20|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1649900400000|2022-04-14 01:40:00|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1649900420000|2022-04-14 01:40:20|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1649900430000|2022-04-14 01:40:30|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1649900460000|2022-04-14 01:41:00|447.12|444.32|446.96|444.16|447.12|444.32|446.96|444.16|0
1649900470000|2022-04-14 01:41:10|446.8|444|446.8|444|446.8|444|446.8|444|0
1649900480000|2022-04-14 01:41:20|446.88|444.08|446.88|444.08|446.88|444.08|446.88|444.08|0
1649900490000|2022-04-14 01:41:30|446.8|444|446.96|444.16|446.96|444.16|446.8|444|0
1649900510000|2022-04-14 01:41:50|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1649900520000|2022-04-14 01:42:00|446.96|444.16|447.12|444.32|447.12|444.32|446.96|444.16|0
1649900530000|2022-04-14 01:42:10|447.28|444.48|447.12|444.32|447.28|444.48|447.12|444.32|0
1649900540000|2022-04-14 01:42:20|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1649900550000|2022-04-14 01:42:30|447.2|444.4|447.28|444.48|447.28|444.48|447.2|444.4|0
1649900560000|2022-04-14 01:42:40|447.36|444.56|447.44|444.64|447.44|444.64|447.36|444.56|0
1649900570000|2022-04-14 01:42:50|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1649900590000|2022-04-14 01:43:10|447.12|444.32|447.12|444.32|447.28|444.48|447.12|444.32|0
1649900600000|2022-04-14 01:43:20|447.04|444.24|446.96|444.16|447.04|444.24|446.96|444.16|0
1649900610000|2022-04-14 01:43:30|447.04|444.24|446.96|444.16|447.04|444.24|446.96|444.16|0
1649900620000|2022-04-14 01:43:40|447.12|444.32|447.2|444.4|447.2|444.4|447.12|444.32|0
1649900630000|2022-04-14 01:43:50|447.28|444.48|447.44|444.64|447.44|444.64|447.28|444.48|0
1649900640000|2022-04-14 01:44:00|447.28|444.48|447.44|444.64|447.44|444.64|447.28|444.48|0
1649900650000|2022-04-14 01:44:10|447.6|444.8|447.76|444.96|447.76|444.96|447.6|444.8|0
1649900670000|2022-04-14 01:44:30|447.92|445.12|447.92|445.12|447.92|445.12|447.76|444.96|0
1649900680000|2022-04-14 01:44:40|448.08|445.28|448.08|445.28|448.08|445.28|448.08|445.28|0
1649900690000|2022-04-14 01:44:50|448|445.2|448.08|445.28|448.08|445.28|448|445.2|0
1649900700000|2022-04-14 01:45:00|447.92|445.12|448.08|445.28|448.08|445.28|447.92|445.12|0
1649900710000|2022-04-14 01:45:10|447.92|445.12|448|445.2|448|445.2|447.92|445.12|0
1649900720000|2022-04-14 01:45:20|447.92|445.12|448|445.2|448|445.2|447.92|445.12|0
1649900730000|2022-04-14 01:45:30|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1649900740000|2022-04-14 01:45:40|448.07|445.27|447.92|445.12|448.07|445.27|447.92|445.12|0
1649900750000|2022-04-14 01:45:50|448|445.2|447.92|445.12|448|445.2|447.92|445.12|0
1649900760000|2022-04-14 01:46:00|447.76|444.96|447.76|444.96|447.76|444.96|447.76|444.96|0
1649900770000|2022-04-14 01:46:10|447.6|444.8|447.68|444.88|447.76|444.96|447.6|444.8|0
1649900780000|2022-04-14 01:46:20|447.76|444.96|447.6|444.8|447.76|444.96|447.6|444.8|0
1649900790000|2022-04-14 01:46:30|447.76|444.96|447.76|444.96|447.76|444.96|447.76|444.96|0
1649900810000|2022-04-14 01:46:50|447.6|444.8|447.6|444.8|447.76|444.96|447.6|444.8|0
1649900820000|2022-04-14 01:47:00|447.52|444.72|447.44|444.64|447.52|444.72|447.44|444.64|0
1649900840000|2022-04-14 01:47:20|447.28|444.48|447.44|444.64|447.44|444.64|447.28|444.48|0
1649900850000|2022-04-14 01:47:30|447.36|444.56|447.28|444.48|447.36|444.56|447.28|444.48|0
1649900860000|2022-04-14 01:47:40|447.12|444.32|447.12|444.32|447.12|444.32|447.12|444.32|0
1649900890000|2022-04-14 01:48:10|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1649900900000|2022-04-14 01:48:20|446.8|444|446.48|443.68|446.8|444|446.48|443.68|0
1649900910000|2022-04-14 01:48:30|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1649900920000|2022-04-14 01:48:40|446.48|443.68|446.56|443.76|446.64|443.84|446.48|443.68|0
1649900930000|2022-04-14 01:48:50|446.64|443.84|446.64|443.84|446.64|443.84|446.64|443.84|0
1649900940000|2022-04-14 01:49:00|446.48|443.68|446.32|443.52|446.48|443.68|446.32|443.52|0
1649900950000|2022-04-14 01:49:10|446.48|443.68|446.48|443.68|446.48|443.68|446.48|443.68|0
1649900960000|2022-04-14 01:49:20|446.32|443.52|446.48|443.68|446.48|443.68|446.32|443.52|0
1649900970000|2022-04-14 01:49:30|446.4|443.6|446.72|443.92|446.72|443.92|446.4|443.6|0
1649900980000|2022-04-14 01:49:40|446.64|443.84|446.64|443.84|446.88|444.08|446.64|443.84|0
1649900990000|2022-04-14 01:49:50|446.56|443.76|446.64|443.84|446.64|443.84|446.56|443.76|0
1649901000000|2022-04-14 01:50:00|446.56|443.76|446.56|443.76|446.64|443.84|446.56|443.76|0
1649901010000|2022-04-14 01:50:10|446.64|443.84|446.8|444|446.8|444|446.64|443.84|0
1649901020000|2022-04-14 01:50:20|446.72|443.92|446.72|443.92|446.8|444|446.72|443.92|0
1649901030000|2022-04-14 01:50:30|446.64|443.84|446.64|443.84|446.72|443.92|446.64|443.84|0
1649901050000|2022-04-14 01:50:50|446.48|443.68|446.48|443.68|446.48|443.68|446.48|443.68|0
1649901060000|2022-04-14 01:51:00|446.16|443.36|446.32|443.52|446.32|443.52|446.16|443.36|0
1649901070000|2022-04-14 01:51:10|446.16|443.36|446|443.2|446.16|443.36|446|443.2|0
1649901080000|2022-04-14 01:51:20|445.84|443.04|445.84|443.04|445.84|443.04|445.68|442.88|0
1649901090000|2022-04-14 01:51:30|446|443.2|445.84|443.04|446|443.2|445.84|443.04|0
1649901100000|2022-04-14 01:51:40|446|443.2|445.84|443.04|446|443.2|445.84|443.04|0
1649901110000|2022-04-14 01:51:50|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1649901120000|2022-04-14 01:52:00|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1649901130000|2022-04-14 01:52:10|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1649901140000|2022-04-14 01:52:20|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1649901160000|2022-04-14 01:52:40|445.36|442.56|445.36|442.56|445.45|442.65|445.36|442.56|0
1649901180000|2022-04-14 01:53:00|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649901190000|2022-04-14 01:53:10|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1649901210000|2022-04-14 01:53:30|445.52|442.72|445.68|442.88|445.68|442.88|445.52|442.72|0
1649901230000|2022-04-14 01:53:50|445.52|442.72|445.68|442.88|445.68|442.88|445.52|442.72|0
1649901240000|2022-04-14 01:54:00|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1649901260000|2022-04-14 01:54:20|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649901270000|2022-04-14 01:54:30|445.68|442.88|445.52|442.72|445.68|442.88|445.52|442.72|0
1649901280000|2022-04-14 01:54:40|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1649901290000|2022-04-14 01:54:50|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1649901300000|2022-04-14 01:55:00|445.6|442.8|445.68|442.88|445.68|442.88|445.6|442.8|0
1649901320000|2022-04-14 01:55:20|445.84|443.04|445.68|442.88|445.84|443.04|445.68|442.88|0
1649901330000|2022-04-14 01:55:30|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1649901340000|2022-04-14 01:55:40|445.36|442.56|445.44|442.64|445.44|442.64|445.36|442.56|0
1649901350000|2022-04-14 01:55:50|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1649901380000|2022-04-14 01:56:20|445.36|442.56|445.36|442.56|445.44|442.64|445.36|442.56|0
1649901400000|2022-04-14 01:56:40|445.29|442.49|445.2|442.4|445.29|442.49|445.2|442.4|0
1649901420000|2022-04-14 01:57:00|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1649901430000|2022-04-14 01:57:10|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649901440000|2022-04-14 01:57:20|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1649901450000|2022-04-14 01:57:30|445.2|442.4|445.04|442.24|445.2|442.4|445.04|442.24|0
1649901460000|2022-04-14 01:57:40|445.2|442.4|445.04|442.24|445.2|442.4|445.04|442.24|0
1649901470000|2022-04-14 01:57:50|444.97|442.17|445.04|442.24|445.04|442.24|444.97|442.17|0
1649901480000|2022-04-14 01:58:00|444.97|442.17|445.04|442.24|445.04|442.24|444.97|442.17|0
1649901490000|2022-04-14 01:58:10|445.2|442.4|445.04|442.24|445.2|442.4|445.04|442.24|0
1649901500000|2022-04-14 01:58:20|445.2|442.4|445.04|442.24|445.2|442.4|445.04|442.24|0
1649901510000|2022-04-14 01:58:30|445.13|442.33|445.04|442.24|445.13|442.33|445.04|442.24|0
1649901520000|2022-04-14 01:58:40|444.73|441.93|444.25|441.45|444.73|441.93|444.25|441.45|0
1649901530000|2022-04-14 01:58:50|444.41|441.61|444.25|441.45|444.41|441.61|444.25|441.45|0
1649901540000|2022-04-14 01:59:00|444.33|441.53|444.41|441.61|444.41|441.61|444.33|441.53|0
1649901550000|2022-04-14 01:59:10|444.57|441.77|444.72|441.92|444.72|441.92|444.57|441.77|0
1649901560000|2022-04-14 01:59:20|444.81|442.01|444.88|442.08|444.88|442.08|444.81|442.01|0
1649901570000|2022-04-14 01:59:30|444.72|441.92|444.88|442.08|444.88|442.08|444.72|441.92|0
1649901580000|2022-04-14 01:59:40|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1649901590000|2022-04-14 01:59:50|444.57|441.77|444.57|441.77|444.57|441.77|444.57|441.77|0
1649901600000|2022-04-14 02:00:00|444.72|441.92|444.57|441.77|444.72|441.92|444.57|441.77|0
1649901610000|2022-04-14 02:00:10|444.72|441.92|444.57|441.77|444.72|441.92|444.57|441.77|0
1649901620000|2022-04-14 02:00:20|444.72|441.92|444.81|442.01|444.81|442.01|444.72|441.92|0
1649901630000|2022-04-14 02:00:30|444.72|441.92|444.72|441.92|444.81|442.01|444.72|441.92|0
1649901640000|2022-04-14 02:00:40|444.81|442.01|444.88|442.08|444.88|442.08|444.81|442.01|0
1649901650000|2022-04-14 02:00:50|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1649901670000|2022-04-14 02:01:10|444.81|442.01|444.81|442.01|444.81|442.01|444.81|442.01|0
1649901680000|2022-04-14 02:01:20|444.72|441.92|444.72|441.92|444.88|442.08|444.72|441.92|0
1649901690000|2022-04-14 02:01:30|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1649901700000|2022-04-14 02:01:40|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649901710000|2022-04-14 02:01:50|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1649901720000|2022-04-14 02:02:00|444.72|441.92|444.88|442.08|444.88|442.08|444.72|441.92|0
1649901750000|2022-04-14 02:02:30|445.04|442.24|445.04|442.24|445.04|442.24|444.88|442.08|0
1649901770000|2022-04-14 02:02:50|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1649901790000|2022-04-14 02:03:10|445.04|442.24|444.88|442.08|445.04|442.24|444.88|442.08|0
1649901840000|2022-04-14 02:04:00|444.96|442.16|444.96|442.16|444.96|442.16|444.96|442.16|0
1649901850000|2022-04-14 02:04:10|444.88|442.08|444.88|442.08|445.04|442.24|444.88|442.08|0
1649901860000|2022-04-14 02:04:20|444.96|442.16|444.88|442.08|444.96|442.16|444.88|442.08|0
1649901910000|2022-04-14 02:05:10|445.04|442.24|444.96|442.16|445.04|442.24|444.96|442.16|0
1649901920000|2022-04-14 02:05:20|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649901940000|2022-04-14 02:05:40|444.96|442.16|444.88|442.08|444.96|442.16|444.88|442.08|0
1649901950000|2022-04-14 02:05:50|445.04|442.24|444.88|442.08|445.04|442.24|444.88|442.08|0
1649901960000|2022-04-14 02:06:00|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649901980000|2022-04-14 02:06:20|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1649902020000|2022-04-14 02:07:00|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1649902030000|2022-04-14 02:07:10|444.8|442|444.8|442|444.88|442.08|444.8|442|0
1649902040000|2022-04-14 02:07:20|444.72|441.92|444.72|441.92|444.88|442.08|444.72|441.92|0
1649902090000|2022-04-14 02:08:10|444.56|441.76|443.45|440.65|444.56|441.76|443.45|440.65|0
1649902100000|2022-04-14 02:08:20|443.77|440.97|444.01|441.21|444.09|441.29|443.77|440.97|0
1649902110000|2022-04-14 02:08:30|443.93|441.13|443.77|440.97|443.93|441.13|443.77|440.97|0
1649902120000|2022-04-14 02:08:40|443.93|441.13|443.93|441.13|443.93|441.13|443.93|441.13|0
1649902130000|2022-04-14 02:08:50|443.77|440.97|443.93|441.13|443.93|441.13|443.77|440.97|0
1649902150000|2022-04-14 02:09:10|443.77|440.97|443.93|441.13|443.93|441.13|443.77|440.97|0
1649902160000|2022-04-14 02:09:20|443.77|440.97|443.77|440.97|443.77|440.97|443.77|440.97|0
1649902170000|2022-04-14 02:09:30|443.61|440.81|443.93|441.13|443.93|441.13|443.61|440.81|0
1649902180000|2022-04-14 02:09:40|443.85|441.05|443.77|440.97|443.85|441.05|443.77|440.97|0
1649902200000|2022-04-14 02:10:00|443.61|440.81|443.61|440.81|443.61|440.81|443.45|440.65|0
1649902220000|2022-04-14 02:10:20|443.45|440.65|443.45|440.65|443.61|440.81|443.45|440.65|0
1649902230000|2022-04-14 02:10:30|443.61|440.81|443.45|440.65|443.61|440.81|443.45|440.65|0
1649902240000|2022-04-14 02:10:40|443.61|440.81|443.61|440.81|443.61|440.81|443.61|440.81|0
1649902270000|2022-04-14 02:11:10|443.45|440.65|443.45|440.65|443.45|440.65|443.45|440.65|0
1649902290000|2022-04-14 02:11:30|443.37|440.57|443.45|440.65|443.45|440.65|443.29|440.49|0
1649902310000|2022-04-14 02:11:50|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1649902330000|2022-04-14 02:12:10|443.13|440.33|443.45|440.65|443.45|440.65|443.13|440.33|0
1649902340000|2022-04-14 02:12:20|443.29|440.49|443.13|440.33|443.29|440.49|443.13|440.33|0
1649902350000|2022-04-14 02:12:30|442.97|440.17|443.13|440.33|443.13|440.33|442.97|440.17|0
1649902380000|2022-04-14 02:13:00|442.97|440.17|442.97|440.17|442.97|440.17|442.97|440.17|0
1649902390000|2022-04-14 02:13:10|443.13|440.33|443.13|440.33|443.13|440.33|442.97|440.17|0
1649902400000|2022-04-14 02:13:20|443.06|440.26|443.13|440.33|443.13|440.33|443.06|440.26|0
1649902410000|2022-04-14 02:13:30|443.29|440.49|443.29|440.49|443.29|440.49|443.13|440.33|0
1649902420000|2022-04-14 02:13:40|443.45|440.65|443.45|440.65|443.45|440.65|443.45|440.65|0
1649902430000|2022-04-14 02:13:50|443.37|440.57|443.45|440.65|443.45|440.65|443.37|440.57|0
1649902440000|2022-04-14 02:14:00|443.29|440.49|443.45|440.65|443.61|440.81|443.29|440.49|0
1649902450000|2022-04-14 02:14:10|443.61|440.81|443.61|440.81|443.61|440.81|443.61|440.81|0
1649902470000|2022-04-14 02:14:30|443.77|440.97|443.77|440.97|443.77|440.97|443.77|440.97|0
1649902480000|2022-04-14 02:14:40|443.93|441.13|443.77|440.97|443.93|441.13|443.77|440.97|0
1649902490000|2022-04-14 02:14:50|443.61|440.81|443.77|440.97|443.85|441.05|443.61|440.81|0
1649902500000|2022-04-14 02:15:00|443.61|440.81|443.61|440.81|443.61|440.81|443.61|440.81|0
1649902510000|2022-04-14 02:15:10|443.69|440.89|443.61|440.81|443.69|440.89|443.61|440.81|0
1649902520000|2022-04-14 02:15:20|443.53|440.73|443.45|440.65|443.53|440.73|443.45|440.65|0
1649902540000|2022-04-14 02:15:40|443.61|440.81|443.61|440.81|443.61|440.81|443.53|440.73|0
1649902570000|2022-04-14 02:16:10|443.77|440.97|443.77|440.97|443.77|440.97|443.77|440.97|0
1649902580000|2022-04-14 02:16:20|443.69|440.89|443.77|440.97|443.77|440.97|443.69|440.89|0
1649902590000|2022-04-14 02:16:30|443.61|440.81|443.77|440.97|443.77|440.97|443.61|440.81|0
1649902600000|2022-04-14 02:16:40|443.61|440.81|443.61|440.81|443.61|440.81|443.61|440.81|0
1649902610000|2022-04-14 02:16:50|443.77|440.97|443.45|440.65|443.77|440.97|443.45|440.65|0
1649902620000|2022-04-14 02:17:00|443.61|440.81|443.29|440.49|443.61|440.81|443.29|440.49|0
1649902640000|2022-04-14 02:17:20|443.21|440.41|443.29|440.49|443.29|440.49|443.21|440.41|0
1649902660000|2022-04-14 02:17:40|443.13|440.33|442.97|440.17|443.13|440.33|442.97|440.17|0
1649902680000|2022-04-14 02:18:00|443.13|440.33|443.13|440.33|443.13|440.33|443.13|440.33|0
1649902690000|2022-04-14 02:18:10|443.21|440.41|443.13|440.33|443.21|440.41|443.13|440.33|0
1649902700000|2022-04-14 02:18:20|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1649902710000|2022-04-14 02:18:30|443.21|440.41|442.81|440.01|443.29|440.49|442.81|440.01|0
1649902740000|2022-04-14 02:19:00|442.65|439.85|442.65|439.85|442.65|439.85|442.65|439.85|0
1649902760000|2022-04-14 02:19:20|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1649902780000|2022-04-14 02:19:40|442.97|440.17|442.97|440.17|442.97|440.17|442.97|440.17|0
1649902810000|2022-04-14 02:20:10|443.05|440.25|443.05|440.25|443.05|440.25|443.05|440.25|0
1649902820000|2022-04-14 02:20:20|443.13|440.33|443.13|440.33|443.13|440.33|443.13|440.33|0
1649902830000|2022-04-14 02:20:30|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1649902840000|2022-04-14 02:20:40|443.45|440.65|443.45|440.65|443.45|440.65|443.45|440.65|0
1649902850000|2022-04-14 02:20:50|443.61|440.81|443.61|440.81|443.61|440.81|443.61|440.81|0
1649902860000|2022-04-14 02:21:00|443.45|440.65|443.61|440.81|443.61|440.81|443.45|440.65|0
1649902900000|2022-04-14 02:21:40|443.53|440.73|443.61|440.81|443.61|440.81|443.53|440.73|0
1649902910000|2022-04-14 02:21:50|443.45|440.65|443.53|440.73|443.53|440.73|443.45|440.65|0
1649902920000|2022-04-14 02:22:00|443.45|440.65|443.61|440.81|443.61|440.81|443.45|440.65|0
1649902940000|2022-04-14 02:22:20|443.45|440.65|443.53|440.73|443.53|440.73|443.45|440.65|0
1649902950000|2022-04-14 02:22:30|443.61|440.81|443.6|440.8|443.61|440.81|443.6|440.8|0
1649902960000|2022-04-14 02:22:40|443.76|440.96|443.76|440.96|443.76|440.96|443.76|440.96|0
1649902970000|2022-04-14 02:22:50|443.92|441.12|443.76|440.96|443.92|441.12|443.76|440.96|0
1649902980000|2022-04-14 02:23:00|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1649902990000|2022-04-14 02:23:10|444|441.2|443.92|441.12|444.08|441.28|443.92|441.12|0
1649903000000|2022-04-14 02:23:20|444.08|441.28|444.08|441.28|444.08|441.28|444.08|441.28|0
1649903010000|2022-04-14 02:23:30|444.24|441.44|444.24|441.44|444.24|441.44|444.08|441.28|0
1649903020000|2022-04-14 02:23:40|444.08|441.28|443.92|441.12|444.08|441.28|443.92|441.12|0
1649903030000|2022-04-14 02:23:50|444.08|441.28|443.76|440.96|444.08|441.28|443.76|440.96|0
1649903040000|2022-04-14 02:24:00|443.6|440.8|443.45|440.65|443.6|440.8|443.45|440.65|0
1649903050000|2022-04-14 02:24:10|443.76|440.96|443.69|440.89|443.76|440.96|443.69|440.89|0
1649903060000|2022-04-14 02:24:20|443.6|440.8|443.76|440.96|443.76|440.96|443.6|440.8|0
1649903070000|2022-04-14 02:24:30|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1649903080000|2022-04-14 02:24:40|443.76|440.96|443.69|440.89|443.76|440.96|443.6|440.8|0
1649903090000|2022-04-14 02:24:50|443.6|440.8|443.76|440.96|443.76|440.96|443.6|440.8|0
1649903100000|2022-04-14 02:25:00|443.6|440.8|443.6|440.8|443.6|440.8|443.6|440.8|0
1649903110000|2022-04-14 02:25:10|443.45|440.65|443.45|440.65|443.45|440.65|443.45|440.65|0
1649903120000|2022-04-14 02:25:20|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1649903150000|2022-04-14 02:25:50|443.45|440.65|443.37|440.57|443.45|440.65|443.37|440.57|0
1649903160000|2022-04-14 02:26:00|443.29|440.49|443.29|440.49|443.29|440.49|443.13|440.33|0
1649903170000|2022-04-14 02:26:10|443.45|440.65|443.45|440.65|443.45|440.65|443.37|440.57|0
1649903180000|2022-04-14 02:26:20|443.44|440.64|443.44|440.64|443.44|440.64|443.37|440.57|0
1649903190000|2022-04-14 02:26:30|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1649903200000|2022-04-14 02:26:40|443.21|440.41|443.21|440.41|443.21|440.41|443.21|440.41|0
1649903210000|2022-04-14 02:26:50|443.13|440.33|443.29|440.49|443.29|440.49|443.13|440.33|0
1649903220000|2022-04-14 02:27:00|443.37|440.57|443.29|440.49|443.44|440.64|443.29|440.49|0
1649903230000|2022-04-14 02:27:10|443.44|440.64|443.44|440.64|443.44|440.64|443.44|440.64|0
1649903240000|2022-04-14 02:27:20|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1649903250000|2022-04-14 02:27:30|443.21|440.41|443.13|440.33|443.21|440.41|443.13|440.33|0
1649903260000|2022-04-14 02:27:40|443.29|440.49|443.44|440.64|443.44|440.64|443.29|440.49|0
1649903280000|2022-04-14 02:28:00|443.6|440.8|443.44|440.64|443.6|440.8|443.44|440.64|0
1649903290000|2022-04-14 02:28:10|443.53|440.73|443.44|440.64|443.6|440.8|443.44|440.64|0
1649903300000|2022-04-14 02:28:20|443.53|440.73|443.44|440.64|443.53|440.73|443.44|440.64|0
1649903340000|2022-04-14 02:29:00|443.53|440.73|443.6|440.8|443.6|440.8|443.53|440.73|0
1649903350000|2022-04-14 02:29:10|443.69|440.89|443.76|440.96|443.76|440.96|443.6|440.8|0
1649903360000|2022-04-14 02:29:20|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1649903370000|2022-04-14 02:29:30|443.76|440.96|443.76|440.96|443.76|440.96|443.76|440.96|0
1649903380000|2022-04-14 02:29:40|443.92|441.12|443.76|440.96|443.92|441.12|443.76|440.96|0
1649903390000|2022-04-14 02:29:50|443.84|441.04|443.76|440.96|443.84|441.04|443.76|440.96|0
1649903400000|2022-04-14 02:30:00|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1649903430000|2022-04-14 02:30:30|443.84|441.04|443.76|440.96|443.84|441.04|443.76|440.96|0
1649903440000|2022-04-14 02:30:40|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1649903450000|2022-04-14 02:30:50|443.76|440.96|443.84|441.04|443.92|441.12|443.76|440.96|0
1649903460000|2022-04-14 02:31:00|443.92|441.12|444.08|441.28|444.08|441.28|443.84|441.04|0
1649903470000|2022-04-14 02:31:10|443.92|441.12|443.76|440.96|443.92|441.12|443.76|440.96|0
1649903480000|2022-04-14 02:31:20|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1649903490000|2022-04-14 02:31:30|444.08|441.28|443.92|441.12|444.08|441.28|443.92|441.12|0
1649903500000|2022-04-14 02:31:40|444.08|441.28|444.08|441.28|444.08|441.28|444.08|441.28|0
1649903510000|2022-04-14 02:31:50|444.16|441.36|444.08|441.28|444.16|441.36|444.08|441.28|0
1649903520000|2022-04-14 02:32:00|444.24|441.44|444.24|441.44|444.24|441.44|444.24|441.44|0
1649903530000|2022-04-14 02:32:10|444.08|441.28|444.16|441.36|444.16|441.36|444.08|441.28|0
1649903540000|2022-04-14 02:32:20|444.24|441.44|444.24|441.44|444.24|441.44|444.24|441.44|0
1649903580000|2022-04-14 02:33:00|444.4|441.6|444.55|441.75|444.55|441.75|444.4|441.6|0
1649903600000|2022-04-14 02:33:20|444.4|441.6|444.4|441.6|444.4|441.6|444.4|441.6|0
1649903610000|2022-04-14 02:33:30|444.39|441.59|444.48|441.68|444.48|441.68|444.39|441.59|0
1649903620000|2022-04-14 02:33:40|444.55|441.75|444.39|441.59|444.55|441.75|444.39|441.59|0
1649903640000|2022-04-14 02:34:00|444.55|441.75|444.39|441.59|444.55|441.75|444.39|441.59|0
1649903650000|2022-04-14 02:34:10|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1649903660000|2022-04-14 02:34:20|444.39|441.59|444.39|441.59|444.55|441.75|444.39|441.59|0
1649903670000|2022-04-14 02:34:30|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1649903680000|2022-04-14 02:34:40|444.39|441.59|444.39|441.59|444.39|441.59|444.39|441.59|0
1649903690000|2022-04-14 02:34:50|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1649903710000|2022-04-14 02:35:10|444.39|441.59|444.39|441.59|444.39|441.59|444.39|441.59|0
1649903730000|2022-04-14 02:35:30|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1649903750000|2022-04-14 02:35:50|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1649903760000|2022-04-14 02:36:00|444.55|441.75|444.71|441.91|444.71|441.91|444.55|441.75|0
1649903770000|2022-04-14 02:36:10|444.64|441.84|444.71|441.91|444.71|441.91|444.64|441.84|0
1649903780000|2022-04-14 02:36:20|444.55|441.75|444.71|441.91|444.71|441.91|444.55|441.75|0
1649903820000|2022-04-14 02:37:00|444.79|441.99|444.71|441.91|444.79|441.99|444.71|441.91|0
1649903830000|2022-04-14 02:37:10|444.79|441.99|444.79|441.99|444.79|441.99|444.79|441.99|0
1649903840000|2022-04-14 02:37:20|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1649903850000|2022-04-14 02:37:30|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1649903920000|2022-04-14 02:38:40|444.39|441.59|444.39|441.59|444.39|441.59|444.39|441.59|0
1649903940000|2022-04-14 02:39:00|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1649903960000|2022-04-14 02:39:20|444.39|441.59|444.55|441.75|444.55|441.75|444.39|441.59|0
1649903970000|2022-04-14 02:39:30|444.39|441.59|444.55|441.75|444.55|441.75|444.39|441.59|0
1649904000000|2022-04-14 02:40:00|444.63|441.83|444.63|441.83|444.63|441.83|444.55|441.75|0
1649904010000|2022-04-14 02:40:10|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1649904020000|2022-04-14 02:40:20|444.63|441.83|444.71|441.91|444.71|441.91|444.63|441.83|0
1649904040000|2022-04-14 02:40:40|444.55|441.75|444.71|441.91|444.71|441.91|444.55|441.75|0
1649904060000|2022-04-14 02:41:00|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1649904080000|2022-04-14 02:41:20|444.63|441.83|444.63|441.83|444.63|441.83|444.63|441.83|0
1649904090000|2022-04-14 02:41:30|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1649904100000|2022-04-14 02:41:40|444.39|441.59|444.39|441.59|444.39|441.59|444.39|441.59|0
1649904110000|2022-04-14 02:41:50|444.23|441.43|444.23|441.43|444.23|441.43|444.23|441.43|0
1649904120000|2022-04-14 02:42:00|444.07|441.27|444.39|441.59|444.39|441.59|444.07|441.27|0
1649904130000|2022-04-14 02:42:10|444.32|441.52|444.07|441.27|444.32|441.52|444.07|441.27|0
1649904160000|2022-04-14 02:42:40|444.23|441.43|444.07|441.27|444.23|441.43|444.07|441.27|0
1649904170000|2022-04-14 02:42:50|444.23|441.43|444.23|441.43|444.23|441.43|444.23|441.43|0
1649904180000|2022-04-14 02:43:00|444.39|441.59|444.39|441.59|444.39|441.59|444.39|441.59|0
1649904200000|2022-04-14 02:43:20|444.23|441.43|444.23|441.43|444.23|441.43|444.23|441.43|0
1649904220000|2022-04-14 02:43:40|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649904240000|2022-04-14 02:44:00|444.16|441.36|444.23|441.43|444.23|441.43|444.16|441.36|0
1649904260000|2022-04-14 02:44:20|444.31|441.51|444.31|441.51|444.31|441.51|444.31|441.51|0
1649904270000|2022-04-14 02:44:30|444.39|441.59|444.07|441.27|444.39|441.59|444.07|441.27|0
1649904280000|2022-04-14 02:44:40|444|441.2|444.23|441.43|444.23|441.43|444|441.2|0
1649904290000|2022-04-14 02:44:50|444.31|441.51|444.31|441.51|444.31|441.51|444.31|441.51|0
1649904300000|2022-04-14 02:45:00|444.39|441.59|444.39|441.59|444.39|441.59|444.23|441.43|0
1649904310000|2022-04-14 02:45:10|444.31|441.51|444.23|441.43|444.31|441.51|444.23|441.43|0
1649904320000|2022-04-14 02:45:20|444.31|441.51|444.23|441.43|444.31|441.51|444.23|441.43|0
1649904350000|2022-04-14 02:45:50|444.07|441.27|444.23|441.43|444.23|441.43|444.07|441.27|0
1649904360000|2022-04-14 02:46:00|444.39|441.59|444.23|441.43|444.39|441.59|444.23|441.43|0
1649904370000|2022-04-14 02:46:10|444.16|441.36|444.23|441.43|444.23|441.43|444.16|441.36|0
1649904380000|2022-04-14 02:46:20|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649904400000|2022-04-14 02:46:40|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1649904420000|2022-04-14 02:47:00|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649904450000|2022-04-14 02:47:30|443.91|441.11|444.07|441.27|444.07|441.27|443.75|440.95|0
1649904460000|2022-04-14 02:47:40|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1649904470000|2022-04-14 02:47:50|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649904480000|2022-04-14 02:48:00|444.15|441.35|444.23|441.43|444.23|441.43|444.15|441.35|0
1649904500000|2022-04-14 02:48:20|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649904540000|2022-04-14 02:49:00|444.23|441.43|444.23|441.43|444.23|441.43|444.23|441.43|0
1649904550000|2022-04-14 02:49:10|444.15|441.35|444.23|441.43|444.23|441.43|444.15|441.35|0
1649904560000|2022-04-14 02:49:20|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649904590000|2022-04-14 02:49:50|444.23|441.43|444.39|441.59|444.39|441.59|444.23|441.43|0
1649904600000|2022-04-14 02:50:00|444.23|441.43|444.39|441.59|444.39|441.59|444.23|441.43|0
1649904610000|2022-04-14 02:50:10|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1649904670000|2022-04-14 02:51:10|444.47|441.67|444.39|441.59|444.47|441.67|444.39|441.59|0
1649904710000|2022-04-14 02:51:50|444.23|441.43|444.23|441.43|444.23|441.43|444.23|441.43|0
1649904720000|2022-04-14 02:52:00|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649904730000|2022-04-14 02:52:10|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1649904740000|2022-04-14 02:52:20|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649904760000|2022-04-14 02:52:40|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1649904800000|2022-04-14 02:53:20|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1649904860000|2022-04-14 02:54:20|443.84|441.04|443.91|441.11|443.91|441.11|443.75|440.95|0
1649904870000|2022-04-14 02:54:30|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649904880000|2022-04-14 02:54:40|443.99|441.19|443.91|441.11|443.99|441.19|443.91|441.11|0
1649904900000|2022-04-14 02:55:00|443.75|440.95|443.91|441.11|443.91|441.11|443.75|440.95|0
1649904930000|2022-04-14 02:55:30|443.83|441.03|443.83|441.03|443.83|441.03|443.83|441.03|0
1649904940000|2022-04-14 02:55:40|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1649904980000|2022-04-14 02:56:20|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1649905000000|2022-04-14 02:56:40|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1649905020000|2022-04-14 02:57:00|443.59|440.79|443.75|440.95|443.75|440.95|443.59|440.79|0
1649905070000|2022-04-14 02:57:50|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1649905080000|2022-04-14 02:58:00|443.75|440.95|443.91|441.11|443.91|441.11|443.75|440.95|0
1649905090000|2022-04-14 02:58:10|443.83|441.03|443.83|441.03|443.83|441.03|443.83|441.03|0
1649905100000|2022-04-14 02:58:20|443.91|441.11|443.83|441.03|443.91|441.11|443.75|440.95|0
1649905110000|2022-04-14 02:58:30|443.75|440.95|443.91|441.11|443.91|441.11|443.75|440.95|0
1649905140000|2022-04-14 02:59:00|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649905150000|2022-04-14 02:59:10|444.23|441.43|444.23|441.43|444.23|441.43|444.23|441.43|0
1649905160000|2022-04-14 02:59:20|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649905170000|2022-04-14 02:59:30|444.15|441.35|444.07|441.27|444.15|441.35|444.07|441.27|0
1649905180000|2022-04-14 02:59:40|444.23|441.43|444.07|441.27|444.23|441.43|444.07|441.27|0
1649905190000|2022-04-14 02:59:50|444.15|441.35|444.23|441.43|444.23|441.43|444.15|441.35|0
1649905250000|2022-04-14 03:00:50|444.15|441.35|444.15|441.35|444.15|441.35|444.15|441.35|0
1649905260000|2022-04-14 03:01:00|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649905270000|2022-04-14 03:01:10|444.23|441.43|444.23|441.43|444.23|441.43|444.23|441.43|0
1649905290000|2022-04-14 03:01:30|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649905310000|2022-04-14 03:01:50|443.99|441.19|443.91|441.11|443.99|441.19|443.91|441.11|0
1649905380000|2022-04-14 03:03:00|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1649905410000|2022-04-14 03:03:30|443.59|440.79|443.59|440.79|443.75|440.95|443.59|440.79|0
1649905420000|2022-04-14 03:03:40|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1649905430000|2022-04-14 03:03:50|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1649905440000|2022-04-14 03:04:00|443.67|440.87|443.67|440.87|443.67|440.87|443.67|440.87|0
1649905450000|2022-04-14 03:04:10|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1649905460000|2022-04-14 03:04:20|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1649905470000|2022-04-14 03:04:30|443.67|440.87|443.59|440.79|443.67|440.87|443.59|440.79|0
1649905500000|2022-04-14 03:05:00|443.51|440.71|443.59|440.79|443.59|440.79|443.51|440.71|0
1649905510000|2022-04-14 03:05:10|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1649905570000|2022-04-14 03:06:10|443.59|440.79|443.75|440.95|443.75|440.95|443.59|440.79|0
1649905580000|2022-04-14 03:06:20|443.67|440.87|443.59|440.79|443.67|440.87|443.51|440.71|0
1649905590000|2022-04-14 03:06:30|443.51|440.71|443.59|440.79|443.59|440.79|443.51|440.71|0
1649905600000|2022-04-14 03:06:40|443.51|440.71|443.59|440.79|443.75|440.95|443.51|440.71|0
1649905610000|2022-04-14 03:06:50|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1649905620000|2022-04-14 03:07:00|443.59|440.79|443.75|440.95|443.75|440.95|443.59|440.79|0
1649905630000|2022-04-14 03:07:10|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1649905640000|2022-04-14 03:07:20|444.07|441.27|444.15|441.35|444.15|441.35|444.07|441.27|0
1649905650000|2022-04-14 03:07:30|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1649905670000|2022-04-14 03:07:50|444.15|441.35|444.22|441.42|444.22|441.42|444.15|441.35|0
1649905680000|2022-04-14 03:08:00|444.38|441.58|444.7|441.9|444.7|441.9|444.38|441.58|0
1649905700000|2022-04-14 03:08:20|444.78|441.98|444.7|441.9|444.78|441.98|444.7|441.9|0
1649905710000|2022-04-14 03:08:30|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1649905740000|2022-04-14 03:09:00|444.47|441.67|444.38|441.58|444.47|441.67|444.22|441.42|0
1649905760000|2022-04-14 03:09:20|444.46|441.66|444.46|441.66|444.46|441.66|444.38|441.58|0
1649905770000|2022-04-14 03:09:30|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1649905790000|2022-04-14 03:09:50|444.46|441.66|444.38|441.58|444.46|441.66|444.38|441.58|0
1649905810000|2022-04-14 03:10:10|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1649905820000|2022-04-14 03:10:20|444.46|441.66|444.46|441.66|444.46|441.66|444.46|441.66|0
1649905830000|2022-04-14 03:10:30|444.38|441.58|444.38|441.58|444.38|441.58|444.22|441.42|0
1649905860000|2022-04-14 03:11:00|444.46|441.66|444.38|441.58|444.54|441.74|444.38|441.58|0
1649905890000|2022-04-14 03:11:30|444.22|441.42|444.38|441.58|444.38|441.58|444.22|441.42|0
1649905920000|2022-04-14 03:12:00|444.22|441.42|444.22|441.42|444.31|441.51|444.22|441.42|0
1649905950000|2022-04-14 03:12:30|444.3|441.5|444.22|441.42|444.3|441.5|444.22|441.42|0
1649905960000|2022-04-14 03:12:40|444.3|441.5|444.22|441.42|444.3|441.5|444.22|441.42|0
1649905970000|2022-04-14 03:12:50|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1649905990000|2022-04-14 03:13:10|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1649906000000|2022-04-14 03:13:20|444.7|441.9|444.7|441.9|444.7|441.9|444.7|441.9|0
1649906020000|2022-04-14 03:13:40|444.62|441.82|444.62|441.82|444.62|441.82|444.62|441.82|0
1649906030000|2022-04-14 03:13:50|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1649906070000|2022-04-14 03:14:30|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1649906120000|2022-04-14 03:15:20|444.54|441.74|444.38|441.58|444.54|441.74|444.38|441.58|0
1649906190000|2022-04-14 03:16:30|444.3|441.5|444.22|441.42|444.3|441.5|444.22|441.42|0
1649906200000|2022-04-14 03:16:40|444.06|441.26|444.06|441.26|444.06|441.26|444.06|441.26|0
1649906240000|2022-04-14 03:17:20|443.9|441.1|443.9|441.1|443.9|441.1|443.9|441.1|0
1649906310000|2022-04-14 03:18:30|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1649906320000|2022-04-14 03:18:40|443.43|440.63|443.11|440.31|443.43|440.63|443.11|440.31|0
1649906330000|2022-04-14 03:18:50|443.27|440.47|443.27|440.47|443.27|440.47|443.27|440.47|0
1649906340000|2022-04-14 03:19:00|443.11|440.31|443.27|440.47|443.27|440.47|443.11|440.31|0
1649906350000|2022-04-14 03:19:10|443.11|440.31|443.11|440.31|443.11|440.31|443.11|440.31|0
1649906360000|2022-04-14 03:19:20|442.95|440.15|443.11|440.31|443.11|440.31|442.95|440.15|0
1649906370000|2022-04-14 03:19:30|443.27|440.47|443.11|440.31|443.27|440.47|443.11|440.31|0
1649906380000|2022-04-14 03:19:40|443.27|440.47|443.27|440.47|443.27|440.47|443.27|440.47|0
1649906390000|2022-04-14 03:19:50|443.43|440.63|443.43|440.63|443.43|440.63|443.43|440.63|0
1649906400000|2022-04-14 03:20:00|443.58|440.78|443.9|441.1|443.9|441.1|443.51|440.71|0
1649906410000|2022-04-14 03:20:10|444.06|441.26|444.06|441.26|444.06|441.26|444.06|441.26|0
1649906420000|2022-04-14 03:20:20|444.22|441.42|444.38|441.58|444.38|441.58|444.22|441.42|0
1649906430000|2022-04-14 03:20:30|444.22|441.42|444.22|441.42|444.38|441.58|444.22|441.42|0
1649906440000|2022-04-14 03:20:40|444.38|441.58|444.22|441.42|444.38|441.58|444.22|441.42|0
1649906450000|2022-04-14 03:20:50|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1649906460000|2022-04-14 03:21:00|444.46|441.66|444.46|441.66|444.46|441.66|444.46|441.66|0
1649906470000|2022-04-14 03:21:10|444.54|441.74|444.7|441.9|444.78|441.98|444.54|441.74|0
1649906480000|2022-04-14 03:21:20|444.62|441.82|444.62|441.82|444.62|441.82|444.62|441.82|0
1649906490000|2022-04-14 03:21:30|444.7|441.9|444.7|441.9|444.7|441.9|444.7|441.9|0
1649906510000|2022-04-14 03:21:50|444.85|442.05|444.78|441.98|444.85|442.05|444.78|441.98|0
1649906520000|2022-04-14 03:22:00|444.7|441.9|444.7|441.9|444.7|441.9|444.7|441.9|0
1649906550000|2022-04-14 03:22:30|444.62|441.82|444.54|441.74|444.62|441.82|444.54|441.74|0
1649906560000|2022-04-14 03:22:40|444.7|441.9|444.54|441.74|444.7|441.9|444.54|441.74|0
1649906590000|2022-04-14 03:23:10|444.38|441.58|444.54|441.74|444.54|441.74|444.38|441.58|0
1649906600000|2022-04-14 03:23:20|444.46|441.66|444.38|441.58|444.46|441.66|444.38|441.58|0
1649906630000|2022-04-14 03:23:50|444.54|441.74|444.54|441.74|444.7|441.9|444.54|441.74|0
1649906640000|2022-04-14 03:24:00|444.38|441.58|444.38|441.58|444.54|441.74|444.38|441.58|0
1649906670000|2022-04-14 03:24:30|444.54|441.74|444.46|441.66|444.54|441.74|444.46|441.66|0
1649906680000|2022-04-14 03:24:40|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1649906720000|2022-04-14 03:25:20|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1649906730000|2022-04-14 03:25:30|444.38|441.58|444.54|441.74|444.54|441.74|444.38|441.58|0
1649906740000|2022-04-14 03:25:40|444.46|441.66|444.54|441.74|444.54|441.74|444.46|441.66|0
1649906770000|2022-04-14 03:26:10|444.46|441.66|444.54|441.74|444.54|441.74|444.46|441.66|0
1649906810000|2022-04-14 03:26:50|444.38|441.58|444.46|441.66|444.54|441.74|444.38|441.58|0
1649906820000|2022-04-14 03:27:00|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1649906840000|2022-04-14 03:27:20|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1649906880000|2022-04-14 03:28:00|444.06|441.26|444.06|441.26|444.06|441.26|444.06|441.26|0
1649906890000|2022-04-14 03:28:10|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1649906950000|2022-04-14 03:29:10|444.38|441.58|444.22|441.42|444.38|441.58|444.22|441.42|0
1649906960000|2022-04-14 03:29:20|444.3|441.5|444.3|441.5|444.3|441.5|444.3|441.5|0
1649906970000|2022-04-14 03:29:30|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1649906980000|2022-04-14 03:29:40|444.14|441.34|444.22|441.42|444.22|441.42|444.14|441.34|0
1649906990000|2022-04-14 03:29:50|444.06|441.26|444.22|441.42|444.22|441.42|444.06|441.26|0
1649907000000|2022-04-14 03:30:00|444.06|441.26|444.22|441.42|444.22|441.42|444.06|441.26|0
1649907020000|2022-04-14 03:30:20|444.06|441.26|444.06|441.26|444.06|441.26|444.06|441.26|0
1649907030000|2022-04-14 03:30:30|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1649907070000|2022-04-14 03:31:10|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1649907080000|2022-04-14 03:31:20|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1649907090000|2022-04-14 03:31:30|444.3|441.5|444.3|441.5|444.3|441.5|444.3|441.5|0
1649907100000|2022-04-14 03:31:40|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1649907130000|2022-04-14 03:32:10|444.3|441.5|444.37|441.57|444.37|441.57|444.3|441.5|0
1649907170000|2022-04-14 03:32:50|444.3|441.5|444.37|441.57|444.37|441.57|444.3|441.5|0
1649907180000|2022-04-14 03:33:00|444.46|441.66|444.46|441.66|444.46|441.66|444.46|441.66|0
1649907190000|2022-04-14 03:33:10|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1649907210000|2022-04-14 03:33:30|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1649907250000|2022-04-14 03:34:10|444.69|441.89|444.53|441.73|444.69|441.89|444.53|441.73|0
1649907260000|2022-04-14 03:34:20|444.69|441.89|444.62|441.82|444.69|441.89|444.53|441.73|0
1649907270000|2022-04-14 03:34:30|444.53|441.73|444.69|441.89|444.69|441.89|444.53|441.73|0
1649907280000|2022-04-14 03:34:40|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1649907300000|2022-04-14 03:35:00|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1649907330000|2022-04-14 03:35:30|444.46|441.66|444.37|441.57|444.53|441.73|444.37|441.57|0
1649907340000|2022-04-14 03:35:40|444.46|441.66|444.53|441.73|444.53|441.73|444.46|441.66|0
1649907360000|2022-04-14 03:36:00|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1649907370000|2022-04-14 03:36:10|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1649907390000|2022-04-14 03:36:30|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1649907410000|2022-04-14 03:36:50|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1649907420000|2022-04-14 03:37:00|444.69|441.89|444.85|442.05|444.85|442.05|444.69|441.89|0
1649907440000|2022-04-14 03:37:20|444.93|442.13|445.01|442.21|445.01|442.21|444.93|442.13|0
1649907510000|2022-04-14 03:38:30|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1649907530000|2022-04-14 03:38:50|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1649907550000|2022-04-14 03:39:10|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1649907560000|2022-04-14 03:39:20|445.01|442.21|445.01|442.21|445.01|442.21|445.01|442.21|0
1649907590000|2022-04-14 03:39:50|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1649907620000|2022-04-14 03:40:20|445.01|442.21|445.17|442.37|445.17|442.37|445.01|442.21|0
1649907640000|2022-04-14 03:40:40|445.01|442.21|445.01|442.21|445.01|442.21|445.01|442.21|0
1649907670000|2022-04-14 03:41:10|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1649907700000|2022-04-14 03:41:40|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1649907780000|2022-04-14 03:43:00|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1649907850000|2022-04-14 03:44:10|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1649907860000|2022-04-14 03:44:20|444.29|441.49|444.29|441.49|444.29|441.49|444.29|441.49|0
1649907870000|2022-04-14 03:44:30|444.37|441.57|444.37|441.57|444.37|441.57|444.21|441.41|0
1649907900000|2022-04-14 03:45:00|444.21|441.41|444.37|441.57|444.37|441.57|444.21|441.41|0
1649907910000|2022-04-14 03:45:10|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1649907930000|2022-04-14 03:45:30|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1649907950000|2022-04-14 03:45:50|444.53|441.73|444.37|441.57|444.53|441.73|444.37|441.57|0
1649908000000|2022-04-14 03:46:40|444.21|441.41|443.73|440.93|444.21|441.41|443.73|440.93|0
1649908010000|2022-04-14 03:46:50|443.89|441.09|443.89|441.09|443.89|441.09|443.89|441.09|0
1649908050000|2022-04-14 03:47:30|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1649908060000|2022-04-14 03:47:40|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1649908080000|2022-04-14 03:48:00|443.42|440.62|443.42|440.62|443.42|440.62|443.42|440.62|0
1649908090000|2022-04-14 03:48:10|443.1|440.3|443.26|440.46|443.26|440.46|443.1|440.3|0
1649908100000|2022-04-14 03:48:20|443.42|440.62|442.46|439.66|443.42|440.62|442.46|439.66|0
1649908110000|2022-04-14 03:48:30|442.94|440.14|442.78|439.98|442.94|440.14|442.78|439.98|0
1649908120000|2022-04-14 03:48:40|442.62|439.82|442.31|439.51|442.62|439.82|442.31|439.51|0
1649908130000|2022-04-14 03:48:50|442.46|439.66|442.62|439.82|442.62|439.82|442.46|439.66|0
1649908140000|2022-04-14 03:49:00|442.78|439.98|442.78|439.98|442.78|439.98|442.78|439.98|0
1649908150000|2022-04-14 03:49:10|442.62|439.82|442.78|439.98|442.78|439.98|442.62|439.82|0
1649908160000|2022-04-14 03:49:20|442.94|440.14|442.86|440.06|442.94|440.14|442.86|440.06|0
1649908170000|2022-04-14 03:49:30|442.94|440.14|442.94|440.14|442.94|440.14|442.94|440.14|0
1649908180000|2022-04-14 03:49:40|443.1|440.3|443.26|440.46|443.26|440.46|443.1|440.3|0
1649908190000|2022-04-14 03:49:50|443.42|440.62|443.42|440.62|443.42|440.62|443.34|440.54|0
1649908200000|2022-04-14 03:50:00|443.26|440.46|443.26|440.46|443.26|440.46|443.26|440.46|0
1649908210000|2022-04-14 03:50:10|443.5|440.7|443.5|440.7|443.5|440.7|443.5|440.7|0
1649908220000|2022-04-14 03:50:20|443.42|440.62|443.42|440.62|443.57|440.77|443.42|440.62|0
1649908230000|2022-04-14 03:50:30|443.57|440.77|443.5|440.7|443.57|440.77|443.5|440.7|0
1649908240000|2022-04-14 03:50:40|443.57|440.77|443.89|441.09|443.89|441.09|443.57|440.77|0
1649908250000|2022-04-14 03:50:50|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1649908290000|2022-04-14 03:51:30|443.97|441.17|444.05|441.25|444.05|441.25|443.97|441.17|0
1649908300000|2022-04-14 03:51:40|443.89|441.09|444.05|441.25|444.05|441.25|443.89|441.09|0
1649908310000|2022-04-14 03:51:50|444.13|441.33|444.13|441.33|444.13|441.33|444.13|441.33|0
1649908320000|2022-04-14 03:52:00|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1649908340000|2022-04-14 03:52:20|444.05|441.25|444.21|441.41|444.21|441.41|444.05|441.25|0
1649908360000|2022-04-14 03:52:40|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1649908370000|2022-04-14 03:52:50|444.21|441.41|444.05|441.25|444.21|441.41|444.05|441.25|0
1649908410000|2022-04-14 03:53:30|443.89|441.09|443.89|441.09|443.89|441.09|443.89|441.09|0
1649908420000|2022-04-14 03:53:40|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1649908430000|2022-04-14 03:53:50|443.89|441.09|443.89|441.09|443.89|441.09|443.89|441.09|0
1649908440000|2022-04-14 03:54:00|443.97|441.17|443.97|441.17|443.97|441.17|443.97|441.17|0
1649908450000|2022-04-14 03:54:10|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1649908460000|2022-04-14 03:54:20|444.13|441.33|444.21|441.41|444.21|441.41|444.13|441.33|0
1649908470000|2022-04-14 03:54:30|444.13|441.33|444.21|441.41|444.21|441.41|444.13|441.33|0
1649908480000|2022-04-14 03:54:40|444.13|441.33|444.21|441.41|444.21|441.41|444.13|441.33|0
1649908490000|2022-04-14 03:54:50|444.29|441.49|444.29|441.49|444.29|441.49|444.29|441.49|0
1649908500000|2022-04-14 03:55:00|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1649908510000|2022-04-14 03:55:10|444.21|441.41|444.37|441.57|444.37|441.57|444.21|441.41|0
1649908540000|2022-04-14 03:55:40|444.21|441.41|444.21|441.41|444.29|441.49|444.21|441.41|0
1649908580000|2022-04-14 03:56:20|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1649908590000|2022-04-14 03:56:30|443.97|441.17|444.05|441.25|444.05|441.25|443.97|441.17|0
1649908600000|2022-04-14 03:56:40|443.89|441.09|444.05|441.25|444.05|441.25|443.89|441.09|0
1649908620000|2022-04-14 03:57:00|443.89|441.09|444.05|441.25|444.05|441.25|443.89|441.09|0
1649908640000|2022-04-14 03:57:20|444.21|441.41|444.05|441.25|444.21|441.41|444.05|441.25|0
1649908650000|2022-04-14 03:57:30|444.13|441.33|444.13|441.33|444.13|441.33|444.13|441.33|0
1649908660000|2022-04-14 03:57:40|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1649908690000|2022-04-14 03:58:10|444.29|441.49|444.21|441.41|444.29|441.49|444.21|441.41|0
1649908710000|2022-04-14 03:58:30|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1649908740000|2022-04-14 03:59:00|443.97|441.17|444.05|441.25|444.05|441.25|443.97|441.17|0
1649908770000|2022-04-14 03:59:30|444.21|441.41|444.05|441.25|444.21|441.41|444.05|441.25|0
1649908810000|2022-04-14 04:00:10|444.13|441.33|444.05|441.25|444.13|441.33|444.05|441.25|0
1649908820000|2022-04-14 04:00:20|443.89|441.09|443.73|440.93|443.89|441.09|443.73|440.93|0
1649908830000|2022-04-14 04:00:30|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1649908840000|2022-04-14 04:00:40|443.73|440.93|443.57|440.77|443.73|440.93|443.57|440.77|0
1649908860000|2022-04-14 04:01:00|443.41|440.61|443.41|440.61|443.41|440.61|443.41|440.61|0
1649908870000|2022-04-14 04:01:10|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1649908880000|2022-04-14 04:01:20|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1649908890000|2022-04-14 04:01:30|443.57|440.77|443.57|440.77|443.65|440.85|443.57|440.77|0
1649908910000|2022-04-14 04:01:50|443.65|440.85|443.57|440.77|443.65|440.85|443.57|440.77|0
1649908920000|2022-04-14 04:02:00|443.41|440.61|443.41|440.61|443.41|440.61|443.41|440.61|0
1649908930000|2022-04-14 04:02:10|443.25|440.45|443.25|440.45|443.25|440.45|443.25|440.45|0
1649908950000|2022-04-14 04:02:30|443.41|440.61|443.33|440.53|443.41|440.61|443.33|440.53|0
1649908960000|2022-04-14 04:02:40|443.25|440.45|443.25|440.45|443.25|440.45|443.25|440.45|0
1649908980000|2022-04-14 04:03:00|443.09|440.29|443.41|440.61|443.41|440.61|443.09|440.29|0
1649908990000|2022-04-14 04:03:10|443.25|440.45|443.25|440.45|443.25|440.45|443.25|440.45|0
1649909020000|2022-04-14 04:03:40|443.41|440.61|443.41|440.61|443.41|440.61|443.41|440.61|0
1649909030000|2022-04-14 04:03:50|443.25|440.45|443.25|440.45|443.25|440.45|443.25|440.45|0
1649909070000|2022-04-14 04:04:30|443.09|440.29|443.09|440.29|443.09|440.29|443.09|440.29|0
1649909080000|2022-04-14 04:04:40|443.25|440.45|443.25|440.45|443.25|440.45|443.25|440.45|0
1649909090000|2022-04-14 04:04:50|443.41|440.61|443.33|440.53|443.41|440.61|443.33|440.53|0
1649909100000|2022-04-14 04:05:00|443.25|440.45|443.25|440.45|443.33|440.53|443.25|440.45|0
1649909110000|2022-04-14 04:05:10|443.33|440.53|443.25|440.45|443.33|440.53|443.25|440.45|0
1649909150000|2022-04-14 04:05:50|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1649909160000|2022-04-14 04:06:00|442.78|439.98|442.78|439.98|442.78|439.98|442.78|439.98|0
1649909170000|2022-04-14 04:06:10|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1649909220000|2022-04-14 04:07:00|442.78|439.98|442.78|439.98|442.78|439.98|442.78|439.98|0
1649909240000|2022-04-14 04:07:20|442.62|439.82|442.77|439.97|442.77|439.97|442.62|439.82|0
1649909250000|2022-04-14 04:07:30|442.93|440.13|442.86|440.06|442.93|440.13|442.86|440.06|0
1649909260000|2022-04-14 04:07:40|442.93|440.13|442.93|440.13|442.93|440.13|442.93|440.13|0
1649909280000|2022-04-14 04:08:00|443.09|440.29|443.09|440.29|443.09|440.29|443.09|440.29|0
1649909290000|2022-04-14 04:08:10|443.02|440.22|443.09|440.29|443.09|440.29|443.02|440.22|0
1649909300000|2022-04-14 04:08:20|443.02|440.22|442.93|440.13|443.02|440.22|442.93|440.13|0
1649909310000|2022-04-14 04:08:30|442.77|439.97|442.77|439.97|442.77|439.97|442.77|439.97|0
1649909330000|2022-04-14 04:08:50|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1649909360000|2022-04-14 04:09:20|442.46|439.66|442.46|439.66|442.46|439.66|442.46|439.66|0
1649909370000|2022-04-14 04:09:30|442.54|439.74|442.77|439.97|442.77|439.97|442.46|439.66|0
1649909410000|2022-04-14 04:10:10|442.7|439.9|442.77|439.97|442.77|439.97|442.7|439.9|0
1649909440000|2022-04-14 04:10:40|442.7|439.9|442.7|439.9|442.7|439.9|442.7|439.9|0
1649909450000|2022-04-14 04:10:50|442.77|439.97|442.7|439.9|442.77|439.97|442.7|439.9|0
1649909460000|2022-04-14 04:11:00|442.77|439.97|442.77|439.97|442.77|439.97|442.7|439.9|0
1649909470000|2022-04-14 04:11:10|442.7|439.9|442.77|439.97|442.77|439.97|442.7|439.9|0
1649909510000|2022-04-14 04:11:50|442.7|439.9|442.61|439.81|442.7|439.9|442.61|439.81|0
1649909530000|2022-04-14 04:12:10|442.7|439.9|442.61|439.81|442.7|439.9|442.61|439.81|0
1649909580000|2022-04-14 04:13:00|442.46|439.66|442.46|439.66|442.46|439.66|442.46|439.66|0
1649909590000|2022-04-14 04:13:10|442.54|439.74|442.46|439.66|442.54|439.74|442.46|439.66|0
1649909620000|2022-04-14 04:13:40|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1649909630000|2022-04-14 04:13:50|442.46|439.66|442.3|439.5|442.46|439.66|442.3|439.5|0
1649909640000|2022-04-14 04:14:00|442.46|439.66|442.46|439.66|442.46|439.66|442.46|439.66|0
1649909650000|2022-04-14 04:14:10|441.51|438.71|441.66|438.86|441.66|438.86|441.35|438.55|0
1649909670000|2022-04-14 04:14:30|441.51|438.71|441.66|438.86|441.66|438.86|441.51|438.71|0
1649909680000|2022-04-14 04:14:40|441.51|438.71|441.66|438.86|441.66|438.86|441.51|438.71|0
1649909690000|2022-04-14 04:14:50|441.82|439.02|441.82|439.02|441.82|439.02|441.82|439.02|0
1649909700000|2022-04-14 04:15:00|441.98|439.18|441.98|439.18|441.98|439.18|441.98|439.18|0
1649909710000|2022-04-14 04:15:10|441.82|439.02|441.98|439.18|441.98|439.18|441.82|439.02|0
1649909730000|2022-04-14 04:15:30|441.9|439.1|441.98|439.18|441.98|439.18|441.9|439.1|0
1649909760000|2022-04-14 04:16:00|442.45|439.65|442.3|439.5|442.45|439.65|442.3|439.5|0
1649909800000|2022-04-14 04:16:40|442.14|439.34|441.98|439.18|442.14|439.34|441.98|439.18|0
1649909810000|2022-04-14 04:16:50|442.14|439.34|441.98|439.18|442.14|439.34|441.98|439.18|0
1649909830000|2022-04-14 04:17:10|441.82|439.02|441.82|439.02|441.82|439.02|441.82|439.02|0
1649909840000|2022-04-14 04:17:20|441.66|438.86|441.19|438.39|441.66|438.86|441.03|438.23|0
1649909870000|2022-04-14 04:17:50|441.35|438.55|441.19|438.39|441.35|438.55|441.19|438.39|0
1649909880000|2022-04-14 04:18:00|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1649909900000|2022-04-14 04:18:20|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1649909920000|2022-04-14 04:18:40|441.59|438.79|441.59|438.79|441.59|438.79|441.59|438.79|0
1649909930000|2022-04-14 04:18:50|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1649909940000|2022-04-14 04:19:00|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1649909950000|2022-04-14 04:19:10|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1649909980000|2022-04-14 04:19:40|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1649910000000|2022-04-14 04:20:00|441.59|438.79|441.74|438.94|441.74|438.94|441.59|438.79|0
1649910010000|2022-04-14 04:20:10|441.82|439.02|441.66|438.86|441.82|439.02|441.66|438.86|0
1649910020000|2022-04-14 04:20:20|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1649910050000|2022-04-14 04:20:50|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1649910060000|2022-04-14 04:21:00|441.34|438.54|441.34|438.54|441.34|438.54|441.34|438.54|0
1649910080000|2022-04-14 04:21:20|441.5|438.7|441.34|438.54|441.5|438.7|441.34|438.54|0
1649910100000|2022-04-14 04:21:40|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1649910120000|2022-04-14 04:22:00|441.34|438.54|441.5|438.7|441.5|438.7|441.34|438.54|0
1649910130000|2022-04-14 04:22:10|441.34|438.54|441.59|438.79|441.66|438.86|441.34|438.54|0
1649910140000|2022-04-14 04:22:20|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1649910150000|2022-04-14 04:22:30|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1649910170000|2022-04-14 04:22:50|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1649910180000|2022-04-14 04:23:00|441.34|438.54|441.19|438.39|441.34|438.54|441.19|438.39|0
1649910190000|2022-04-14 04:23:10|441.34|438.54|441.27|438.47|441.34|438.54|441.19|438.39|0
1649910200000|2022-04-14 04:23:20|441.34|438.54|441.19|438.39|441.34|438.54|441.19|438.39|0
1649910210000|2022-04-14 04:23:30|441.03|438.23|441.03|438.23|441.03|438.23|441.03|438.23|0
1649910220000|2022-04-14 04:23:40|440.87|438.07|441.03|438.23|441.03|438.23|440.87|438.07|0
1649910260000|2022-04-14 04:24:20|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1649910280000|2022-04-14 04:24:40|440.95|438.15|440.87|438.07|440.95|438.15|440.87|438.07|0
1649910290000|2022-04-14 04:24:50|440.71|437.91|440.71|437.91|440.71|437.91|440.71|437.91|0
1649910300000|2022-04-14 04:25:00|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1649910310000|2022-04-14 04:25:10|441.03|438.23|441.11|438.31|441.11|438.31|441.03|438.23|0
1649910320000|2022-04-14 04:25:20|441.19|438.39|441.19|438.39|441.19|438.39|441.19|438.39|0
1649910330000|2022-04-14 04:25:30|441.03|438.23|441.03|438.23|441.03|438.23|441.03|438.23|0
1649910340000|2022-04-14 04:25:40|441.11|438.31|441.03|438.23|441.11|438.31|441.03|438.23|0
1649910350000|2022-04-14 04:25:50|441.19|438.39|441.19|438.39|441.19|438.39|441.19|438.39|0
1649910370000|2022-04-14 04:26:10|441.18|438.38|441.03|438.23|441.18|438.38|441.03|438.23|0
1649910480000|2022-04-14 04:28:00|440.95|438.15|441.03|438.23|441.03|438.23|440.95|438.15|0
1649910490000|2022-04-14 04:28:10|440.08|437.28|440.08|437.28|440.08|437.28|440.08|437.28|0
1649910500000|2022-04-14 04:28:20|440.24|437.44|440.24|437.44|440.24|437.44|440.08|437.28|0
1649910510000|2022-04-14 04:28:30|440.39|437.59|440.39|437.59|440.39|437.59|440.39|437.59|0
1649910540000|2022-04-14 04:29:00|440.24|437.44|440.32|437.52|440.32|437.52|440.24|437.44|0
1649910550000|2022-04-14 04:29:10|440.39|437.59|440.39|437.59|440.39|437.59|440.24|437.44|0
1649910570000|2022-04-14 04:29:30|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1649910580000|2022-04-14 04:29:40|440.48|437.68|440.39|437.59|440.48|437.68|440.39|437.59|0
1649910590000|2022-04-14 04:29:50|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1649910600000|2022-04-14 04:30:00|440.39|437.59|440.39|437.59|440.39|437.59|440.39|437.59|0
1649910610000|2022-04-14 04:30:10|440.24|437.44|440.24|437.44|440.24|437.44|440.24|437.44|0
1649910630000|2022-04-14 04:30:30|440.08|437.28|439.92|437.12|440.08|437.28|439.92|437.12|0
1649910650000|2022-04-14 04:30:50|440.08|437.28|440.23|437.43|440.23|437.43|440.08|437.28|0
1649910660000|2022-04-14 04:31:00|440.16|437.36|440.23|437.43|440.23|437.43|440.16|437.36|0
1649910670000|2022-04-14 04:31:10|440.08|437.28|440.23|437.43|440.23|437.43|440.08|437.28|0
1649910680000|2022-04-14 04:31:20|440.08|437.28|440.08|437.28|440.08|437.28|440.08|437.28|0
1649910700000|2022-04-14 04:31:40|440.16|437.36|440.08|437.28|440.23|437.43|440.08|437.28|0
1649910710000|2022-04-14 04:31:50|439.92|437.12|440.08|437.28|440.08|437.28|439.92|437.12|0
1649910730000|2022-04-14 04:32:10|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1649910740000|2022-04-14 04:32:20|440.08|437.28|439.92|437.12|440.08|437.28|439.92|437.12|0
1649910750000|2022-04-14 04:32:30|440.08|437.28|440.08|437.28|440.08|437.28|440.08|437.28|0
1649910770000|2022-04-14 04:32:50|439.92|437.12|440|437.2|440|437.2|439.92|437.12|0
1649910780000|2022-04-14 04:33:00|439.92|437.12|440.08|437.28|440.08|437.28|439.92|437.12|0
1649910830000|2022-04-14 04:33:50|440|437.2|440|437.2|440|437.2|440|437.2|0
1649910840000|2022-04-14 04:34:00|439.92|437.12|439.92|437.12|440|437.2|439.92|437.12|0
1649910850000|2022-04-14 04:34:10|440|437.2|440.08|437.28|440.08|437.28|440|437.2|0
1649910860000|2022-04-14 04:34:20|440|437.2|440|437.2|440|437.2|439.92|437.12|0
1649910870000|2022-04-14 04:34:30|440.08|437.28|440.08|437.28|440.08|437.28|440.08|437.28|0
1649910880000|2022-04-14 04:34:40|439.92|437.12|439.92|437.12|439.92|437.12|439.92|437.12|0
1649910890000|2022-04-14 04:34:50|440|437.2|440.08|437.28|440.08|437.28|440|437.2|0
1649910900000|2022-04-14 04:35:00|440|437.2|440|437.2|440|437.2|440|437.2|0
1649910910000|2022-04-14 04:35:10|439.92|437.12|439.92|437.12|439.92|437.12|439.92|437.12|0
1649910930000|2022-04-14 04:35:30|440.08|437.28|440.08|437.28|440.08|437.28|439.92|437.12|0
1649910960000|2022-04-14 04:36:00|440.16|437.36|440.16|437.36|440.16|437.36|440.16|437.36|0
1649910970000|2022-04-14 04:36:10|440.08|437.28|440.08|437.28|440.08|437.28|440.08|437.28|0
1649910990000|2022-04-14 04:36:30|440|437.2|440|437.2|440|437.2|440|437.2|0
1649911000000|2022-04-14 04:36:40|439.92|437.12|439.6|436.8|439.92|437.12|439.6|436.8|0
1649911020000|2022-04-14 04:37:00|439.68|436.88|439.76|436.96|439.76|436.96|439.68|436.88|0
1649911040000|2022-04-14 04:37:20|439.92|437.12|439.92|437.12|439.92|437.12|439.92|437.12|0
1649911060000|2022-04-14 04:37:40|439.76|436.96|439.76|436.96|439.76|436.96|439.76|436.96|0
1649911070000|2022-04-14 04:37:50|439.92|437.12|439.92|437.12|439.92|437.12|439.92|437.12|0
1649911080000|2022-04-14 04:38:00|439.84|437.04|439.92|437.12|439.92|437.12|439.76|436.96|0
1649911110000|2022-04-14 04:38:30|440.07|437.27|439.92|437.12|440.07|437.27|439.92|437.12|0
1649911130000|2022-04-14 04:38:50|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1649911140000|2022-04-14 04:39:00|439.76|436.96|439.68|436.88|439.76|436.96|439.6|436.8|0
1649911150000|2022-04-14 04:39:10|439.76|436.96|439.6|436.8|439.76|436.96|439.6|436.8|0
1649911170000|2022-04-14 04:39:30|439.76|436.96|439.76|436.96|439.76|436.96|439.76|436.96|0
1649911180000|2022-04-14 04:39:40|439.6|436.8|439.92|437.12|439.92|437.12|439.6|436.8|0
1649911200000|2022-04-14 04:40:00|440|437.2|440|437.2|440|437.2|440|437.2|0
1649911210000|2022-04-14 04:40:10|439.92|437.12|439.92|437.12|439.92|437.12|439.92|437.12|0
1649911220000|2022-04-14 04:40:20|440.07|437.27|440.07|437.27|440.07|437.27|440.07|437.27|0
1649911230000|2022-04-14 04:40:30|440|437.2|439.92|437.12|440|437.2|439.92|437.12|0
1649911300000|2022-04-14 04:41:40|439.84|437.04|439.76|436.96|439.84|437.04|439.76|436.96|0
1649911310000|2022-04-14 04:41:50|439.92|437.12|439.92|437.12|439.92|437.12|439.92|437.12|0
1649911360000|2022-04-14 04:42:40|439.91|437.11|439.91|437.11|439.91|437.11|439.84|437.04|0
1649911380000|2022-04-14 04:43:00|439.84|437.04|439.76|436.96|439.84|437.04|439.76|436.96|0
1649911390000|2022-04-14 04:43:10|439.84|437.04|439.6|436.8|439.84|437.04|439.6|436.8|0
1649911400000|2022-04-14 04:43:20|439.76|436.96|439.76|436.96|439.76|436.96|439.76|436.96|0
1649911410000|2022-04-14 04:43:30|439.68|436.88|439.6|436.8|439.68|436.88|439.6|436.8|0
1649911420000|2022-04-14 04:43:40|439.68|436.88|439.6|436.8|439.68|436.88|439.6|436.8|0
1649911450000|2022-04-14 04:44:10|439.76|436.96|439.68|436.88|439.76|436.96|439.68|436.88|0
1649911460000|2022-04-14 04:44:20|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1649911470000|2022-04-14 04:44:30|439.76|436.96|439.68|436.88|439.76|436.96|439.68|436.88|0
1649911480000|2022-04-14 04:44:40|439.76|436.96|439.68|436.88|439.76|436.96|439.68|436.88|0
1649911490000|2022-04-14 04:44:50|439.6|436.8|439.76|436.96|439.76|436.96|439.6|436.8|0
1649911500000|2022-04-14 04:45:00|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1649911520000|2022-04-14 04:45:20|439.52|436.72|439.44|436.64|439.52|436.72|439.44|436.64|0
1649911530000|2022-04-14 04:45:30|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1649911550000|2022-04-14 04:45:50|439.44|436.64|439.44|436.64|439.44|436.64|439.44|436.64|0
1649911560000|2022-04-14 04:46:00|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1649911580000|2022-04-14 04:46:20|439.44|436.64|439.36|436.56|439.44|436.64|439.36|436.56|0
1649911590000|2022-04-14 04:46:30|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1649911600000|2022-04-14 04:46:40|439.12|436.32|439.12|436.32|439.12|436.32|439.12|436.32|0
1649911610000|2022-04-14 04:46:50|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1649911620000|2022-04-14 04:47:00|439.12|436.32|439.44|436.64|439.44|436.64|439.12|436.32|0
1649911640000|2022-04-14 04:47:20|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1649911660000|2022-04-14 04:47:40|439.44|436.64|439.44|436.64|439.44|436.64|439.28|436.48|0
1649911670000|2022-04-14 04:47:50|439.36|436.56|439.44|436.64|439.44|436.64|439.28|436.48|0
1649911680000|2022-04-14 04:48:00|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1649911700000|2022-04-14 04:48:20|439.21|436.41|439.28|436.48|439.28|436.48|439.21|436.41|0
1649911710000|2022-04-14 04:48:30|439.12|436.32|439.12|436.32|439.12|436.32|439.12|436.32|0
1649911760000|2022-04-14 04:49:20|439.05|436.25|439.12|436.32|439.12|436.32|439.05|436.25|0
1649911770000|2022-04-14 04:49:30|439.05|436.25|439.12|436.32|439.12|436.32|439.05|436.25|0
1649911790000|2022-04-14 04:49:50|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1649911810000|2022-04-14 04:50:10|439.05|436.25|439.12|436.32|439.12|436.32|439.05|436.25|0
1649911840000|2022-04-14 04:50:40|439.21|436.41|439.12|436.32|439.21|436.41|439.12|436.32|0
1649911860000|2022-04-14 04:51:00|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1649911870000|2022-04-14 04:51:10|439.21|436.41|439.2|436.4|439.21|436.41|439.2|436.4|0
1649911880000|2022-04-14 04:51:20|439.28|436.48|439.44|436.64|439.44|436.64|439.28|436.48|0
1649911920000|2022-04-14 04:52:00|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1649911940000|2022-04-14 04:52:20|439.44|436.64|439.6|436.8|439.6|436.8|439.44|436.64|0
1649911950000|2022-04-14 04:52:30|439.52|436.72|439.6|436.8|439.6|436.8|439.52|436.72|0
1649911960000|2022-04-14 04:52:40|439.44|436.64|439.44|436.64|439.44|436.64|439.44|436.64|0
1649911970000|2022-04-14 04:52:50|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1649911980000|2022-04-14 04:53:00|439.12|436.32|439.12|436.32|439.12|436.32|439.12|436.32|0
1649911990000|2022-04-14 04:53:10|439.2|436.4|439.36|436.56|439.36|436.56|439.12|436.32|0
1649912000000|2022-04-14 04:53:20|439.44|436.64|439.44|436.64|439.44|436.64|439.44|436.64|0
1649912010000|2022-04-14 04:53:30|439.52|436.72|439.75|436.95|439.75|436.95|439.52|436.72|0
1649912040000|2022-04-14 04:54:00|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1649912060000|2022-04-14 04:54:20|439.75|436.95|439.6|436.8|439.75|436.95|439.6|436.8|0
1649912070000|2022-04-14 04:54:30|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1649912090000|2022-04-14 04:54:50|439.68|436.88|439.68|436.88|439.68|436.88|439.68|436.88|0
1649912110000|2022-04-14 04:55:10|439.75|436.95|439.75|436.95|439.75|436.95|439.68|436.88|0
1649912120000|2022-04-14 04:55:20|439.68|436.88|439.68|436.88|439.68|436.88|439.68|436.88|0
1649912130000|2022-04-14 04:55:30|439.75|436.95|439.68|436.88|439.75|436.95|439.68|436.88|0
1649912140000|2022-04-14 04:55:40|439.59|436.79|439.68|436.88|439.68|436.88|439.59|436.79|0
1649912150000|2022-04-14 04:55:50|439.59|436.79|439.68|436.88|439.68|436.88|439.59|436.79|0
1649912160000|2022-04-14 04:56:00|439.75|436.95|439.68|436.88|439.75|436.95|439.59|436.79|0
1649912170000|2022-04-14 04:56:10|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1649912200000|2022-04-14 04:56:40|439.83|437.03|439.83|437.03|439.83|437.03|439.75|436.95|0
1649912210000|2022-04-14 04:56:50|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1649912250000|2022-04-14 04:57:30|439.68|436.88|439.75|436.95|439.75|436.95|439.68|436.88|0
1649912280000|2022-04-14 04:58:00|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1649912290000|2022-04-14 04:58:10|439.91|437.11|439.91|437.11|439.91|437.11|439.83|437.03|0
1649912330000|2022-04-14 04:58:50|439.83|437.03|439.91|437.11|439.91|437.11|439.83|437.03|0
1649912400000|2022-04-14 05:00:00|439.75|436.95|439.91|437.11|439.91|437.11|439.75|436.95|0
1649912410000|2022-04-14 05:00:10|440.07|437.27|440.07|437.27|440.07|437.27|440.07|437.27|0
1649912430000|2022-04-14 05:00:30|440.15|437.35|439.99|437.19|440.15|437.35|439.99|437.19|0
1649912440000|2022-04-14 05:00:40|440.07|437.27|440.07|437.27|440.07|437.27|440.07|437.27|0
1649912460000|2022-04-14 05:01:00|440.22|437.42|439.91|437.11|440.22|437.42|439.91|437.11|0
1649912480000|2022-04-14 05:01:20|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1649912490000|2022-04-14 05:01:30|439.91|437.11|439.83|437.03|439.91|437.11|439.83|437.03|0
1649912500000|2022-04-14 05:01:40|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1649912510000|2022-04-14 05:01:50|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1649912520000|2022-04-14 05:02:00|439.52|436.72|439.43|436.63|439.52|436.72|439.43|436.63|0
1649912530000|2022-04-14 05:02:10|439.36|436.56|439.36|436.56|439.36|436.56|439.36|436.56|0
1649912540000|2022-04-14 05:02:20|439.12|436.32|439.28|436.48|439.28|436.48|439.12|436.32|0
1649912550000|2022-04-14 05:02:30|439.12|436.32|439.75|436.95|439.75|436.95|439.12|436.32|0
1649912570000|2022-04-14 05:02:50|439.91|437.11|439.91|437.11|439.91|437.11|439.91|437.11|0
1649912580000|2022-04-14 05:03:00|439.75|436.95|439.83|437.03|439.91|437.11|439.75|436.95|0
1649912590000|2022-04-14 05:03:10|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1649912600000|2022-04-14 05:03:20|439.91|437.11|439.91|437.11|439.91|437.11|439.91|437.11|0
1649912620000|2022-04-14 05:03:40|439.83|437.03|439.91|437.11|439.91|437.11|439.75|436.95|0
1649912630000|2022-04-14 05:03:50|439.75|436.95|439.91|437.11|439.91|437.11|439.75|436.95|0
1649912640000|2022-04-14 05:04:00|439.83|437.03|439.91|437.11|439.91|437.11|439.75|436.95|0
1649912730000|2022-04-14 05:05:30|439.99|437.19|439.75|436.95|439.99|437.19|439.75|436.95|0
1649912740000|2022-04-14 05:05:40|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1649912750000|2022-04-14 05:05:50|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1649912760000|2022-04-14 05:06:00|439.91|437.11|439.75|436.95|439.91|437.11|439.75|436.95|0
1649912770000|2022-04-14 05:06:10|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1649912790000|2022-04-14 05:06:30|439.75|436.95|439.59|436.79|439.75|436.95|439.59|436.79|0
1649912800000|2022-04-14 05:06:40|439.43|436.63|439.43|436.63|439.43|436.63|439.43|436.63|0
1649912810000|2022-04-14 05:06:50|439.28|436.48|439.28|436.48|439.36|436.56|439.28|436.48|0
1649912820000|2022-04-14 05:07:00|439.2|436.4|439.28|436.48|439.28|436.48|439.2|436.4|0
1649912830000|2022-04-14 05:07:10|439.36|436.56|439.36|436.56|439.36|436.56|439.36|436.56|0
1649912840000|2022-04-14 05:07:20|439.43|436.63|439.51|436.71|439.59|436.79|439.43|436.63|0
1649912850000|2022-04-14 05:07:30|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1649912860000|2022-04-14 05:07:40|439.67|436.87|439.75|436.95|439.75|436.95|439.67|436.87|0
1649912870000|2022-04-14 05:07:50|439.91|437.11|439.91|437.11|439.91|437.11|439.91|437.11|0
1649912930000|2022-04-14 05:08:50|440.06|437.26|439.91|437.11|440.06|437.26|439.91|437.11|0
1649912940000|2022-04-14 05:09:00|440.06|437.26|439.91|437.11|440.06|437.26|439.91|437.11|0
1649912950000|2022-04-14 05:09:10|439.99|437.19|440.06|437.26|440.06|437.26|439.99|437.19|0
1649912960000|2022-04-14 05:09:20|439.91|437.11|440.06|437.26|440.06|437.26|439.91|437.11|0
1649912970000|2022-04-14 05:09:30|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1649912980000|2022-04-14 05:09:40|440.06|437.26|440.06|437.26|440.15|437.35|440.06|437.26|0
1649912990000|2022-04-14 05:09:50|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1649913000000|2022-04-14 05:10:00|440.15|437.35|440.22|437.42|440.22|437.42|440.06|437.26|0
1649913010000|2022-04-14 05:10:10|440.38|437.58|440.38|437.58|440.38|437.58|440.38|437.58|0
1649913020000|2022-04-14 05:10:20|440.06|437.26|440.06|437.26|440.06|437.26|440.06|437.26|0
1649913040000|2022-04-14 05:10:40|439.91|437.11|440.06|437.26|440.06|437.26|439.91|437.11|0
1649913050000|2022-04-14 05:10:50|440.14|437.34|440.22|437.42|440.22|437.42|440.14|437.34|0
1649913070000|2022-04-14 05:11:10|440.14|437.34|440.14|437.34|440.14|437.34|440.06|437.26|0
1649913080000|2022-04-14 05:11:20|440.22|437.42|440.38|437.58|440.38|437.58|440.22|437.42|0
1649913110000|2022-04-14 05:11:50|440.54|437.74|440.38|437.58|440.54|437.74|440.38|437.58|0
1649913120000|2022-04-14 05:12:00|440.46|437.66|440.54|437.74|440.54|437.74|440.46|437.66|0
1649913130000|2022-04-14 05:12:10|440.38|437.58|440.46|437.66|440.54|437.74|440.38|437.58|0
1649913140000|2022-04-14 05:12:20|440.38|437.58|440.3|437.5|440.38|437.58|440.3|437.5|0
1649913150000|2022-04-14 05:12:30|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1649913160000|2022-04-14 05:12:40|440.38|437.58|440.38|437.58|440.38|437.58|440.38|437.58|0
1649913170000|2022-04-14 05:12:50|440.46|437.66|440.38|437.58|440.46|437.66|440.38|437.58|0
1649913180000|2022-04-14 05:13:00|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1649913190000|2022-04-14 05:13:10|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1649913200000|2022-04-14 05:13:20|440.06|437.26|439.99|437.19|440.06|437.26|439.99|437.19|0
1649913210000|2022-04-14 05:13:30|440.06|437.26|439.99|437.19|440.06|437.26|439.99|437.19|0
1649913220000|2022-04-14 05:13:40|440.06|437.26|439.9|437.1|440.06|437.26|439.9|437.1|0
1649913230000|2022-04-14 05:13:50|440.06|437.26|440.06|437.26|440.06|437.26|440.06|437.26|0
1649913250000|2022-04-14 05:14:10|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1649913260000|2022-04-14 05:14:20|439.99|437.19|439.99|437.19|439.99|437.19|439.99|437.19|0
1649913270000|2022-04-14 05:14:30|440.06|437.26|439.9|437.1|440.06|437.26|439.9|437.1|0
1649913320000|2022-04-14 05:15:20|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1649913330000|2022-04-14 05:15:30|439.51|436.71|439.51|436.71|439.51|436.71|439.51|436.71|0
1649913340000|2022-04-14 05:15:40|439.43|436.63|439.43|436.63|439.43|436.63|439.43|436.63|0
1649913350000|2022-04-14 05:15:50|439.27|436.47|439.27|436.47|439.27|436.47|439.27|436.47|0
1649913370000|2022-04-14 05:16:10|439.11|436.31|439.11|436.31|439.2|436.4|439.11|436.31|0
1649913380000|2022-04-14 05:16:20|439.27|436.47|439.27|436.47|439.27|436.47|439.27|436.47|0
1649913390000|2022-04-14 05:16:30|439.43|436.63|439.43|436.63|439.43|436.63|439.43|436.63|0
1649913400000|2022-04-14 05:16:40|439.35|436.55|439.35|436.55|439.35|436.55|439.35|436.55|0
1649913410000|2022-04-14 05:16:50|439.27|436.47|439.27|436.47|439.27|436.47|439.27|436.47|0
1649913420000|2022-04-14 05:17:00|439.2|436.4|439.27|436.47|439.27|436.47|439.11|436.31|0
1649913440000|2022-04-14 05:17:20|439.35|436.55|439.43|436.63|439.43|436.63|439.35|436.55|0
1649913450000|2022-04-14 05:17:30|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1649913460000|2022-04-14 05:17:40|439.43|436.63|439.43|436.63|439.43|436.63|439.43|436.63|0
1649913520000|2022-04-14 05:18:40|439.27|436.47|439.27|436.47|439.27|436.47|439.27|436.47|0
1649913530000|2022-04-14 05:18:50|439.43|436.63|439.59|436.79|439.59|436.79|439.43|436.63|0
1649913550000|2022-04-14 05:19:10|439.43|436.63|439.43|436.63|439.43|436.63|439.43|436.63|0
1649913560000|2022-04-14 05:19:20|439.35|436.55|439.43|436.63|439.43|436.63|439.35|436.55|0
1649913580000|2022-04-14 05:19:40|439.35|436.55|439.27|436.47|439.35|436.55|439.27|436.47|0
1649913590000|2022-04-14 05:19:50|439.43|436.63|439.35|436.55|439.43|436.63|439.35|436.55|0
1649913600000|2022-04-14 05:20:00|439.27|436.47|439.27|436.47|439.27|436.47|439.27|436.47|0
1649913630000|2022-04-14 05:20:30|439.43|436.63|439.43|436.63|439.43|436.63|439.43|436.63|0
1649913650000|2022-04-14 05:20:50|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1649913660000|2022-04-14 05:21:00|439.74|436.94|439.74|436.94|439.74|436.94|439.74|436.94|0
1649913670000|2022-04-14 05:21:10|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1649913680000|2022-04-14 05:21:20|439.67|436.87|439.74|436.94|439.74|436.94|439.67|436.87|0
1649913690000|2022-04-14 05:21:30|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1649913700000|2022-04-14 05:21:40|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1649913710000|2022-04-14 05:21:50|439.74|436.94|439.59|436.79|439.74|436.94|439.59|436.79|0
1649913730000|2022-04-14 05:22:10|439.51|436.71|439.43|436.63|439.51|436.71|439.43|436.63|0
1649913740000|2022-04-14 05:22:20|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1649913780000|2022-04-14 05:23:00|439.58|436.78|439.58|436.78|439.58|436.78|439.58|436.78|0
1649913790000|2022-04-14 05:23:10|439.67|436.87|439.82|437.02|439.82|437.02|439.67|436.87|0
1649913800000|2022-04-14 05:23:20|439.9|437.1|439.74|436.94|439.9|437.1|439.74|436.94|0
1649913820000|2022-04-14 05:23:40|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1649913850000|2022-04-14 05:24:10|440.06|437.26|440.22|437.42|440.22|437.42|440.06|437.26|0
1649913860000|2022-04-14 05:24:20|440.06|437.26|440.14|437.34|440.22|437.42|440.06|437.26|0
1649913870000|2022-04-14 05:24:30|440.06|437.26|440.06|437.26|440.06|437.26|440.06|437.26|0
1649913900000|2022-04-14 05:25:00|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1649913930000|2022-04-14 05:25:30|439.82|437.02|439.74|436.94|439.82|437.02|439.74|436.94|0
1649913940000|2022-04-14 05:25:40|439.67|436.87|439.67|436.87|439.67|436.87|439.67|436.87|0
1649913950000|2022-04-14 05:25:50|439.74|436.94|439.74|436.94|439.74|436.94|439.58|436.78|0
1649913960000|2022-04-14 05:26:00|439.82|437.02|439.9|437.1|439.9|437.1|439.82|437.02|0
1649913990000|2022-04-14 05:26:30|440.06|437.26|440.06|437.26|440.06|437.26|440.06|437.26|0
1649914000000|2022-04-14 05:26:40|439.9|437.1|440.06|437.26|440.06|437.26|439.9|437.1|0
1649914010000|2022-04-14 05:26:50|439.9|437.1|439.9|437.1|439.98|437.18|439.9|437.1|0
1649914040000|2022-04-14 05:27:20|439.98|437.18|440.06|437.26|440.06|437.26|439.98|437.18|0
1649914060000|2022-04-14 05:27:40|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1649914080000|2022-04-14 05:28:00|440.06|437.26|439.98|437.18|440.06|437.26|439.9|437.1|0
1649914090000|2022-04-14 05:28:10|440.06|437.26|440.06|437.26|440.06|437.26|440.06|437.26|0
1649914100000|2022-04-14 05:28:20|439.9|437.1|440.06|437.26|440.06|437.26|439.9|437.1|0
1649914110000|2022-04-14 05:28:30|440.21|437.41|440.06|437.26|440.21|437.41|440.06|437.26|0
1649914160000|2022-04-14 05:29:20|440.21|437.41|440.21|437.41|440.21|437.41|440.21|437.41|0
1649914190000|2022-04-14 05:29:50|440.14|437.34|440.21|437.41|440.21|437.41|440.14|437.34|0
1649914200000|2022-04-14 05:30:00|440.14|437.34|440.53|437.73|440.53|437.73|440.06|437.26|0
1649914210000|2022-04-14 05:30:10|440.61|437.81|440.53|437.73|440.61|437.81|440.53|437.73|0
1649914220000|2022-04-14 05:30:20|440.37|437.57|440.21|437.41|440.37|437.57|440.21|437.41|0
1649914230000|2022-04-14 05:30:30|440.14|437.34|440.21|437.41|440.21|437.41|440.14|437.34|0
1649914250000|2022-04-14 05:30:50|440.06|437.26|440.14|437.34|440.14|437.34|440.06|437.26|0
1649914260000|2022-04-14 05:31:00|440.06|437.26|440.06|437.26|440.06|437.26|439.98|437.18|0
1649914270000|2022-04-14 05:31:10|440.14|437.34|440.21|437.41|440.21|437.41|440.14|437.34|0
1649914290000|2022-04-14 05:31:30|440.14|437.34|440.06|437.26|440.14|437.34|440.06|437.26|0
1649914300000|2022-04-14 05:31:40|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1649914310000|2022-04-14 05:31:50|439.82|437.02|439.9|437.1|439.9|437.1|439.74|436.94|0
1649914320000|2022-04-14 05:32:00|439.74|436.94|439.9|437.1|439.9|437.1|439.74|436.94|0
1649914330000|2022-04-14 05:32:10|439.74|436.94|439.74|436.94|439.74|436.94|439.74|436.94|0
1649914340000|2022-04-14 05:32:20|439.82|437.02|439.9|437.1|439.9|437.1|439.74|436.94|0
1649914350000|2022-04-14 05:32:30|439.82|437.02|439.74|436.94|439.82|437.02|439.74|436.94|0
1649914360000|2022-04-14 05:32:40|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1649914370000|2022-04-14 05:32:50|439.58|436.78|439.42|436.62|439.58|436.78|439.42|436.62|0
1649914380000|2022-04-14 05:33:00|439.58|436.78|439.58|436.78|439.58|436.78|439.58|436.78|0
1649914390000|2022-04-14 05:33:10|439.66|436.86|439.66|436.86|439.66|436.86|439.66|436.86|0
1649914400000|2022-04-14 05:33:20|439.58|436.78|439.58|436.78|439.58|436.78|439.58|436.78|0
1649914420000|2022-04-14 05:33:40|439.66|436.86|439.58|436.78|439.66|436.86|439.58|436.78|0
1649914430000|2022-04-14 05:33:50|439.66|436.86|439.74|436.94|439.74|436.94|439.66|436.86|0
1649914440000|2022-04-14 05:34:00|439.66|436.86|439.58|436.78|439.66|436.86|439.58|436.78|0
1649914450000|2022-04-14 05:34:10|439.74|436.94|439.66|436.86|439.74|436.94|439.66|436.86|0
1649914460000|2022-04-14 05:34:20|439.58|436.78|439.58|436.78|439.58|436.78|439.58|436.78|0
1649914500000|2022-04-14 05:35:00|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1649914510000|2022-04-14 05:35:10|439.42|436.62|439.58|436.78|439.58|436.78|439.42|436.62|0
1649914520000|2022-04-14 05:35:20|439.66|436.86|439.58|436.78|439.66|436.86|439.58|436.78|0
1649914530000|2022-04-14 05:35:30|439.66|436.86|439.58|436.78|439.66|436.86|439.58|436.78|0
1649914540000|2022-04-14 05:35:40|439.74|436.94|439.58|436.78|439.74|436.94|439.58|436.78|0
1649914560000|2022-04-14 05:36:00|439.42|436.62|439.58|436.78|439.58|436.78|439.42|436.62|0
1649914570000|2022-04-14 05:36:10|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1649914580000|2022-04-14 05:36:20|439.42|436.62|439.42|436.62|439.42|436.62|439.42|436.62|0
1649914590000|2022-04-14 05:36:30|439.26|436.46|439.11|436.31|439.26|436.46|439.11|436.31|0
1649914610000|2022-04-14 05:36:50|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1649914620000|2022-04-14 05:37:00|439.11|436.31|438.95|436.15|439.11|436.31|438.95|436.15|0
1649914630000|2022-04-14 05:37:10|439.03|436.23|438.79|435.99|439.11|436.31|438.79|435.99|0
1649914640000|2022-04-14 05:37:20|438.87|436.07|438.79|435.99|438.95|436.15|438.79|435.99|0
1649914650000|2022-04-14 05:37:30|438.87|436.07|438.79|435.99|438.87|436.07|438.79|435.99|0
1649914670000|2022-04-14 05:37:50|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1649914680000|2022-04-14 05:38:00|438.87|436.07|438.79|435.99|438.87|436.07|438.79|435.99|0
1649914690000|2022-04-14 05:38:10|438.95|436.15|438.79|435.99|438.95|436.15|438.79|435.99|0
1649914700000|2022-04-14 05:38:20|438.63|435.83|438.32|435.52|438.63|435.83|438.32|435.52|0
1649914710000|2022-04-14 05:38:30|438.63|435.83|438.56|435.76|438.63|435.83|438.56|435.76|0
1649914720000|2022-04-14 05:38:40|438.63|435.83|438.48|435.68|438.63|435.83|438.48|435.68|0
1649914740000|2022-04-14 05:39:00|438.16|435.36|438.16|435.36|438.16|435.36|438.16|435.36|0
1649914750000|2022-04-14 05:39:10|438.32|435.52|438.16|435.36|438.32|435.52|437.85|435.05|0
1649914760000|2022-04-14 05:39:20|438.08|435.28|438|435.2|438.08|435.28|438|435.2|0
1649914770000|2022-04-14 05:39:30|438.16|435.36|438.16|435.36|438.16|435.36|438|435.2|0
1649914800000|2022-04-14 05:40:00|438.08|435.28|438.16|435.36|438.16|435.36|438.08|435.28|0
1649914840000|2022-04-14 05:40:40|438.32|435.52|438.32|435.52|438.32|435.52|438.32|435.52|0
1649914880000|2022-04-14 05:41:20|438.16|435.36|438|435.2|438.16|435.36|438|435.2|0
1649914890000|2022-04-14 05:41:30|438.16|435.36|438.16|435.36|438.24|435.44|438.16|435.36|0
1649914900000|2022-04-14 05:41:40|438.32|435.52|438|435.2|438.32|435.52|438|435.2|0
1649914910000|2022-04-14 05:41:50|438.08|435.28|438|435.2|438.16|435.36|438|435.2|0
1649914920000|2022-04-14 05:42:00|438.16|435.36|438.16|435.36|438.16|435.36|438.16|435.36|0
1649914930000|2022-04-14 05:42:10|438.32|435.52|438.16|435.36|438.32|435.52|438.16|435.36|0
1649914940000|2022-04-14 05:42:20|438.24|435.44|438.47|435.67|438.47|435.67|438.24|435.44|0
1649914970000|2022-04-14 05:42:50|438.63|435.83|438.63|435.83|438.63|435.83|438.63|435.83|0
1649914990000|2022-04-14 05:43:10|438.79|435.99|438.79|435.99|438.79|435.99|438.79|435.99|0
1649915020000|2022-04-14 05:43:40|438.87|436.07|439.1|436.3|439.1|436.3|438.87|436.07|0
1649915040000|2022-04-14 05:44:00|438.95|436.15|438.95|436.15|439.1|436.3|438.95|436.15|0
1649915050000|2022-04-14 05:44:10|439.03|436.23|439.03|436.23|439.03|436.23|439.03|436.23|0
1649915060000|2022-04-14 05:44:20|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1649915080000|2022-04-14 05:44:40|438.87|436.07|438.79|435.99|438.87|436.07|438.79|435.99|0
1649915090000|2022-04-14 05:44:50|438.71|435.91|438.71|435.91|438.79|435.99|438.71|435.91|0
1649915100000|2022-04-14 05:45:00|438.79|435.99|438.63|435.83|438.79|435.99|438.63|435.83|0
1649915110000|2022-04-14 05:45:10|438.71|435.91|438.79|435.99|438.79|435.99|438.71|435.91|0
1649915120000|2022-04-14 05:45:20|438.63|435.83|438.63|435.83|438.63|435.83|438.63|435.83|0
1649915140000|2022-04-14 05:45:40|438.47|435.67|438.47|435.67|438.47|435.67|438.47|435.67|0
1649915160000|2022-04-14 05:46:00|438.32|435.52|438.24|435.44|438.32|435.52|438.24|435.44|0
1649915170000|2022-04-14 05:46:10|438.16|435.36|438|435.2|438.32|435.52|438|435.2|0
1649915180000|2022-04-14 05:46:20|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1649915190000|2022-04-14 05:46:30|438|435.2|438|435.2|438|435.2|438|435.2|0
1649915200000|2022-04-14 05:46:40|438.08|435.28|438.16|435.36|438.16|435.36|438.08|435.28|0
1649915230000|2022-04-14 05:47:10|438.32|435.52|438.32|435.52|438.4|435.6|438.32|435.52|0
1649915240000|2022-04-14 05:47:20|438.31|435.51|438.47|435.67|438.47|435.67|438.31|435.51|0
1649915250000|2022-04-14 05:47:30|438.31|435.51|438.31|435.51|438.31|435.51|438.31|435.51|0
1649915260000|2022-04-14 05:47:40|438.4|435.6|438.31|435.51|438.4|435.6|438.31|435.51|0
1649915280000|2022-04-14 05:48:00|438.47|435.67|438.47|435.67|438.47|435.67|438.4|435.6|0
1649915300000|2022-04-14 05:48:20|438.55|435.75|438.79|435.99|438.79|435.99|438.55|435.75|0
1649915330000|2022-04-14 05:48:50|438.94|436.14|439.1|436.3|439.1|436.3|438.94|436.14|0
1649915340000|2022-04-14 05:49:00|438.94|436.14|439.03|436.23|439.03|436.23|438.94|436.14|0
1649915350000|2022-04-14 05:49:10|438.94|436.14|439.58|436.78|439.58|436.78|438.94|436.14|0
1649915370000|2022-04-14 05:49:30|439.73|436.93|439.66|436.86|439.73|436.93|439.58|436.78|0
1649915380000|2022-04-14 05:49:40|439.73|436.93|439.89|437.09|439.89|437.09|439.73|436.93|0
1649915390000|2022-04-14 05:49:50|439.82|437.02|439.89|437.09|439.89|437.09|439.73|436.93|0
1649915400000|2022-04-14 05:50:00|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1649915410000|2022-04-14 05:50:10|440.21|437.41|440.21|437.41|440.21|437.41|440.21|437.41|0
1649915420000|2022-04-14 05:50:20|440.13|437.33|440.13|437.33|440.13|437.33|440.13|437.33|0
1649915430000|2022-04-14 05:50:30|440.21|437.41|440.13|437.33|440.21|437.41|440.13|437.33|0
1649915440000|2022-04-14 05:50:40|440.05|437.25|439.89|437.09|440.05|437.25|439.89|437.09|0
1649915450000|2022-04-14 05:50:50|439.97|437.17|439.89|437.09|439.97|437.17|439.89|437.09|0
1649915460000|2022-04-14 05:51:00|439.73|436.93|439.73|436.93|439.73|436.93|439.73|436.93|0
1649915470000|2022-04-14 05:51:10|439.66|436.86|439.66|436.86|439.73|436.93|439.66|436.86|0
1649915480000|2022-04-14 05:51:20|439.73|436.93|439.66|436.86|439.73|436.93|439.66|436.86|0
1649915490000|2022-04-14 05:51:30|439.73|436.93|439.66|436.86|439.73|436.93|439.66|436.86|0
1649915500000|2022-04-14 05:51:40|439.73|436.93|439.66|436.86|439.73|436.93|439.66|436.86|0
1649915510000|2022-04-14 05:51:50|439.57|436.77|439.73|436.93|439.73|436.93|439.57|436.77|0
1649915520000|2022-04-14 05:52:00|439.89|437.09|439.89|437.09|439.89|437.09|439.89|437.09|0
1649915540000|2022-04-14 05:52:20|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1649915550000|2022-04-14 05:52:30|440.21|437.41|440.05|437.25|440.21|437.41|440.05|437.25|0
1649915570000|2022-04-14 05:52:50|440.13|437.33|440.05|437.25|440.13|437.33|440.05|437.25|0
1649915580000|2022-04-14 05:53:00|439.97|437.17|440.05|437.25|440.05|437.25|439.97|437.17|0
1649915590000|2022-04-14 05:53:10|439.89|437.09|439.89|437.09|439.89|437.09|439.89|437.09|0
1649915600000|2022-04-14 05:53:20|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1649915610000|2022-04-14 05:53:30|439.73|436.93|439.73|436.93|439.73|436.93|439.73|436.93|0
1649915660000|2022-04-14 05:54:20|439.89|437.09|439.89|437.09|439.89|437.09|439.89|437.09|0
1649915690000|2022-04-14 05:54:50|439.73|436.93|439.73|436.93|439.73|436.93|439.73|436.93|0
1649915700000|2022-04-14 05:55:00|439.57|436.77|439.57|436.77|439.57|436.77|439.57|436.77|0
1649915710000|2022-04-14 05:55:10|439.42|436.62|439.26|436.46|439.42|436.62|439.26|436.46|0
1649915720000|2022-04-14 05:55:20|439.42|436.62|439.42|436.62|439.42|436.62|439.42|436.62|0
1649915730000|2022-04-14 05:55:30|439.34|436.54|439.18|436.38|439.34|436.54|439.18|436.38|0
1649915740000|2022-04-14 05:55:40|439.1|436.3|439.1|436.3|439.1|436.3|439.1|436.3|0
1649915760000|2022-04-14 05:56:00|439.26|436.46|439.42|436.62|439.42|436.62|439.26|436.46|0
1649915770000|2022-04-14 05:56:10|439.5|436.7|439.57|436.77|439.57|436.77|439.5|436.7|0
1649915780000|2022-04-14 05:56:20|439.42|436.62|439.42|436.62|439.42|436.62|439.42|436.62|0
1649915790000|2022-04-14 05:56:30|439.5|436.7|439.42|436.62|439.5|436.7|439.42|436.62|0
1649915800000|2022-04-14 05:56:40|438.94|436.14|439.1|436.3|439.1|436.3|438.94|436.14|0
1649915810000|2022-04-14 05:56:50|439.26|436.46|439.1|436.3|439.26|436.46|439.1|436.3|0
1649915820000|2022-04-14 05:57:00|438.94|436.14|438.94|436.14|438.94|436.14|438.94|436.14|0
1649915830000|2022-04-14 05:57:10|439.02|436.22|439.18|436.38|439.26|436.46|439.02|436.22|0
1649915840000|2022-04-14 05:57:20|439.26|436.46|439.18|436.38|439.26|436.46|439.18|436.38|0
1649915850000|2022-04-14 05:57:30|439.1|436.3|439.26|436.46|439.26|436.46|439.1|436.3|0
1649915860000|2022-04-14 05:57:40|439.18|436.38|439.1|436.3|439.18|436.38|439.1|436.3|0
1649915880000|2022-04-14 05:58:00|439.26|436.46|439.41|436.61|439.41|436.61|439.26|436.46|0
1649915890000|2022-04-14 05:58:10|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1649915900000|2022-04-14 05:58:20|439.41|436.61|439.34|436.54|439.41|436.61|439.34|436.54|0
1649915910000|2022-04-14 05:58:30|439.41|436.61|439.5|436.7|439.5|436.7|439.41|436.61|0
1649915920000|2022-04-14 05:58:40|439.41|436.61|439.41|436.61|439.57|436.77|439.41|436.61|0
1649915930000|2022-04-14 05:58:50|439.5|436.7|439.5|436.7|439.57|436.77|439.41|436.61|0
1649915940000|2022-04-14 05:59:00|439.41|436.61|439.41|436.61|439.41|436.61|439.41|436.61|0
1649915950000|2022-04-14 05:59:10|439.57|436.77|439.57|436.77|439.57|436.77|439.57|436.77|0
1649915960000|2022-04-14 05:59:20|439.73|436.93|439.73|436.93|439.73|436.93|439.73|436.93|0
1649915970000|2022-04-14 05:59:30|439.89|437.09|439.73|436.93|439.89|437.09|439.73|436.93|0
1649915980000|2022-04-14 05:59:40|439.81|437.01|439.89|437.09|439.89|437.09|439.81|437.01|0
1649915990000|2022-04-14 05:59:50|440.05|437.25|440.52|437.72|440.52|437.72|440.05|437.25|0
1649916000000|2022-04-14 06:00:00|440.05|437.25|440.36|437.56|440.36|437.56|440.05|437.25|0
1649916010000|2022-04-14 06:00:10|440.2|437.4|440.05|437.25|440.2|437.4|440.05|437.25|0
1649916020000|2022-04-14 06:00:20|439.89|437.09|439.81|437.01|439.89|437.09|439.81|437.01|0
1649916030000|2022-04-14 06:00:30|439.73|436.93|439.89|437.09|439.89|437.09|439.73|436.93|0
1649916040000|2022-04-14 06:00:40|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1649916050000|2022-04-14 06:00:50|440.2|437.4|440.2|437.4|440.2|437.4|440.05|437.25|0
1649916060000|2022-04-14 06:01:00|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1649916070000|2022-04-14 06:01:10|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1649916080000|2022-04-14 06:01:20|440.44|437.64|440.04|437.24|440.52|437.72|440.04|437.24|0
1649916090000|2022-04-14 06:01:30|440.2|437.4|440.2|437.4|440.2|437.4|440.2|437.4|0
1649916100000|2022-04-14 06:01:40|440.04|437.24|439.89|437.09|440.2|437.4|439.89|437.09|0
1649916110000|2022-04-14 06:01:50|440.04|437.24|439.89|437.09|440.04|437.24|439.89|437.09|0
1649916120000|2022-04-14 06:02:00|440.04|437.24|440.28|437.48|440.28|437.48|440.04|437.24|0
1649916130000|2022-04-14 06:02:10|440.36|437.56|440.52|437.72|440.52|437.72|440.36|437.56|0
1649916150000|2022-04-14 06:02:30|440.68|437.88|440.68|437.88|440.68|437.88|440.52|437.72|0
1649916160000|2022-04-14 06:02:40|440.52|437.72|440.44|437.64|440.52|437.72|440.44|437.64|0
1649916170000|2022-04-14 06:02:50|440.52|437.72|440.2|437.4|440.52|437.72|440.2|437.4|0
1649916180000|2022-04-14 06:03:00|440.28|437.48|440.2|437.4|440.28|437.48|440.2|437.4|0
1649916190000|2022-04-14 06:03:10|440.36|437.56|440.44|437.64|440.44|437.64|440.36|437.56|0
1649916200000|2022-04-14 06:03:20|440.52|437.72|440.68|437.88|440.68|437.88|440.52|437.72|0
1649916210000|2022-04-14 06:03:30|440.6|437.8|440.83|438.03|440.83|438.03|440.6|437.8|0
1649916220000|2022-04-14 06:03:40|440.68|437.88|440.83|438.03|440.83|438.03|440.6|437.8|0
1649916230000|2022-04-14 06:03:50|440.68|437.88|440.76|437.96|440.76|437.96|440.68|437.88|0
1649916240000|2022-04-14 06:04:00|440.83|438.03|441.15|438.35|441.15|438.35|440.83|438.03|0
1649916250000|2022-04-14 06:04:10|440.99|438.19|440.99|438.19|440.99|438.19|440.92|438.12|0
1649916270000|2022-04-14 06:04:30|441.15|438.35|441.07|438.27|441.15|438.35|440.99|438.19|0
1649916280000|2022-04-14 06:04:40|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1649916300000|2022-04-14 06:05:00|441.15|438.35|441.15|438.35|441.15|438.35|441.15|438.35|0
1649916310000|2022-04-14 06:05:10|441.07|438.27|440.83|438.03|441.07|438.27|440.83|438.03|0
1649916320000|2022-04-14 06:05:20|440.68|437.88|440.99|438.19|440.99|438.19|440.68|437.88|0
1649916330000|2022-04-14 06:05:30|441.15|438.35|440.99|438.19|441.15|438.35|440.99|438.19|0
1649916340000|2022-04-14 06:05:40|441.15|438.35|440.99|438.19|441.15|438.35|440.99|438.19|0
1649916350000|2022-04-14 06:05:50|441.07|438.27|441.15|438.35|441.15|438.35|441.07|438.27|0
1649916370000|2022-04-14 06:06:10|441.07|438.27|440.99|438.19|441.07|438.27|440.99|438.19|0
1649916380000|2022-04-14 06:06:20|441.62|438.82|441.55|438.75|441.62|438.82|441.55|438.75|0
1649916390000|2022-04-14 06:06:30|441.62|438.82|441.78|438.98|441.78|438.98|441.62|438.82|0
1649916400000|2022-04-14 06:06:40|441.62|438.82|441.78|438.98|441.78|438.98|441.62|438.82|0
1649916410000|2022-04-14 06:06:50|441.94|439.14|441.94|439.14|441.94|439.14|441.94|439.14|0
1649916420000|2022-04-14 06:07:00|441.78|438.98|442.1|439.3|442.1|439.3|441.78|438.98|0
1649916430000|2022-04-14 06:07:10|441.78|438.98|441.86|439.06|441.86|439.06|441.78|438.98|0
1649916440000|2022-04-14 06:07:20|441.94|439.14|441.62|438.82|441.94|439.14|441.62|438.82|0
1649916450000|2022-04-14 06:07:30|441.55|438.75|441.62|438.82|441.78|438.98|441.47|438.67|0
1649916460000|2022-04-14 06:07:40|441.47|438.67|441.47|438.67|441.55|438.75|441.47|438.67|0
1649916470000|2022-04-14 06:07:50|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1649916480000|2022-04-14 06:08:00|441.15|438.35|441.15|438.35|441.15|438.35|441.15|438.35|0
1649916490000|2022-04-14 06:08:10|441.23|438.43|441.15|438.35|441.23|438.43|441.15|438.35|0
1649916500000|2022-04-14 06:08:20|440.99|438.19|441.15|438.35|441.15|438.35|440.99|438.19|0
1649916510000|2022-04-14 06:08:30|440.99|438.19|440.99|438.19|441.15|438.35|440.83|438.03|0
1649916530000|2022-04-14 06:08:50|441.15|438.35|440.99|438.19|441.15|438.35|440.99|438.19|0
1649916540000|2022-04-14 06:09:00|441.15|438.35|441.15|438.35|441.15|438.35|441.15|438.35|0
1649916550000|2022-04-14 06:09:10|441.07|438.27|441.15|438.35|441.15|438.35|441.07|438.27|0
1649916560000|2022-04-14 06:09:20|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1649916570000|2022-04-14 06:09:30|441.46|438.66|441.46|438.66|441.46|438.66|441.46|438.66|0
1649916580000|2022-04-14 06:09:40|441.55|438.75|441.46|438.66|441.55|438.75|441.46|438.66|0
1649916590000|2022-04-14 06:09:50|441.31|438.51|441.39|438.59|441.46|438.66|441.31|438.51|0
1649916600000|2022-04-14 06:10:00|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1649916610000|2022-04-14 06:10:10|441.23|438.43|441.15|438.35|441.23|438.43|441.15|438.35|0
1649916620000|2022-04-14 06:10:20|440.99|438.19|440.99|438.19|440.99|438.19|440.83|438.03|0
1649916630000|2022-04-14 06:10:30|441.15|438.35|440.99|438.19|441.15|438.35|440.99|438.19|0
1649916650000|2022-04-14 06:10:50|441.07|438.27|440.99|438.19|441.07|438.27|440.99|438.19|0
1649916660000|2022-04-14 06:11:00|441.15|438.35|440.83|438.03|441.15|438.35|440.83|438.03|0
1649916670000|2022-04-14 06:11:10|440.91|438.11|441.07|438.27|441.07|438.27|440.91|438.11|0
1649916680000|2022-04-14 06:11:20|440.99|438.19|440.83|438.03|440.99|438.19|440.83|438.03|0
1649916690000|2022-04-14 06:11:30|440.99|438.19|440.91|438.11|440.99|438.19|440.91|438.11|0
1649916700000|2022-04-14 06:11:40|440.83|438.03|440.91|438.11|440.99|438.19|440.83|438.03|0
1649916710000|2022-04-14 06:11:50|440.99|438.19|440.83|438.03|440.99|438.19|440.83|438.03|0
1649916720000|2022-04-14 06:12:00|440.91|438.11|441.46|438.66|441.46|438.66|440.83|438.03|0
1649916730000|2022-04-14 06:12:10|441.62|438.82|441.31|438.51|441.62|438.82|441.31|438.51|0
1649916740000|2022-04-14 06:12:20|441.23|438.43|441.15|438.35|441.23|438.43|441.15|438.35|0
1649916750000|2022-04-14 06:12:30|440.99|438.19|441.31|438.51|441.31|438.51|440.99|438.19|0
1649916770000|2022-04-14 06:12:50|441.15|438.35|441.15|438.35|441.15|438.35|441.15|438.35|0
1649916780000|2022-04-14 06:13:00|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1649916790000|2022-04-14 06:13:10|441.39|438.59|441.39|438.59|441.39|438.59|441.39|438.59|0
1649916800000|2022-04-14 06:13:20|441.31|438.51|441.31|438.51|441.31|438.51|441.31|438.51|0
1649916810000|2022-04-14 06:13:30|441.15|438.35|440.99|438.19|441.15|438.35|440.83|438.03|0
1649916820000|2022-04-14 06:13:40|440.91|438.11|440.91|438.11|440.99|438.19|440.91|438.11|0
1649916830000|2022-04-14 06:13:50|440.83|438.03|440.99|438.19|440.99|438.19|440.83|438.03|0
1649916850000|2022-04-14 06:14:10|440.91|438.11|440.99|438.19|440.99|438.19|440.83|438.03|0
1649916860000|2022-04-14 06:14:20|441.15|438.35|441.15|438.35|441.15|438.35|441.15|438.35|0
1649916870000|2022-04-14 06:14:30|441.3|438.5|441.3|438.5|441.3|438.5|441.3|438.5|0
1649916880000|2022-04-14 06:14:40|441.15|438.35|441.15|438.35|441.15|438.35|441.07|438.27|0
1649916890000|2022-04-14 06:14:50|441.07|438.27|441.15|438.35|441.15|438.35|441.07|438.27|0
1649916900000|2022-04-14 06:15:00|441.23|438.43|440.99|438.19|441.23|438.43|440.99|438.19|0
1649916910000|2022-04-14 06:15:10|440.91|438.11|440.83|438.03|440.91|438.11|440.83|438.03|0
1649916920000|2022-04-14 06:15:20|440.75|437.95|440.75|437.95|440.75|437.95|440.75|437.95|0
1649916930000|2022-04-14 06:15:30|440.67|437.87|440.67|437.87|440.67|437.87|440.51|437.71|0
1649916940000|2022-04-14 06:15:40|440.51|437.71|440.67|437.87|440.67|437.87|440.51|437.71|0
1649916950000|2022-04-14 06:15:50|440.83|438.03|440.83|438.03|440.83|438.03|440.83|438.03|0
1649916960000|2022-04-14 06:16:00|440.99|438.19|440.83|438.03|440.99|438.19|440.83|438.03|0
1649916970000|2022-04-14 06:16:10|440.91|438.11|440.83|438.03|440.99|438.19|440.83|438.03|0
1649916990000|2022-04-14 06:16:30|440.91|438.11|440.91|438.11|440.91|438.11|440.91|438.11|0
1649917000000|2022-04-14 06:16:40|440.83|438.03|440.83|438.03|440.91|438.11|440.83|438.03|0
1649917010000|2022-04-14 06:16:50|440.75|437.95|440.67|437.87|440.75|437.95|440.67|437.87|0
1649917020000|2022-04-14 06:17:00|440.51|437.71|440.36|437.56|440.51|437.71|440.36|437.56|0
1649917030000|2022-04-14 06:17:10|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1649917040000|2022-04-14 06:17:20|440.67|437.87|440.51|437.71|440.67|437.87|440.51|437.71|0
1649917050000|2022-04-14 06:17:30|440.44|437.64|440.51|437.71|440.51|437.71|440.44|437.64|0
1649917080000|2022-04-14 06:18:00|440.6|437.8|440.35|437.55|440.6|437.8|440.35|437.55|0
1649917090000|2022-04-14 06:18:10|440.44|437.64|440.51|437.71|440.51|437.71|440.44|437.64|0
1649917100000|2022-04-14 06:18:20|440.35|437.55|440.35|437.55|440.44|437.64|440.35|437.55|0
1649917110000|2022-04-14 06:18:30|441.07|438.27|441.07|438.27|441.07|438.27|441.07|438.27|0
1649917120000|2022-04-14 06:18:40|440.92|438.12|440.6|437.8|440.92|438.12|440.6|437.8|0
1649917130000|2022-04-14 06:18:50|440.44|437.64|440.76|437.96|440.76|437.96|440.44|437.64|0
1649917140000|2022-04-14 06:19:00|440.6|437.8|440.6|437.8|440.6|437.8|440.44|437.64|0
1649917150000|2022-04-14 06:19:10|440.52|437.72|440.76|437.96|440.76|437.96|440.52|437.72|0
1649917160000|2022-04-14 06:19:20|440.84|438.04|440.6|437.8|440.84|438.04|440.6|437.8|0
1649917170000|2022-04-14 06:19:30|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1649917190000|2022-04-14 06:19:50|440.92|438.12|440.92|438.12|440.92|438.12|440.92|438.12|0
1649917200000|2022-04-14 06:20:00|440.84|438.04|440.68|437.88|440.84|438.04|440.68|437.88|0
1649917210000|2022-04-14 06:20:10|440.6|437.8|440.6|437.8|440.68|437.88|440.6|437.8|0
1649917220000|2022-04-14 06:20:20|440.44|437.64|440.44|437.64|440.6|437.8|440.44|437.64|0
1649917230000|2022-04-14 06:20:30|440.6|437.8|440.92|438.12|440.92|438.12|440.6|437.8|0
1649917240000|2022-04-14 06:20:40|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1649917250000|2022-04-14 06:20:50|440.84|438.04|440.92|438.12|440.92|438.12|440.76|437.96|0
1649917260000|2022-04-14 06:21:00|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1649917280000|2022-04-14 06:21:20|440.68|437.88|440.76|437.96|440.76|437.96|440.68|437.88|0
1649917290000|2022-04-14 06:21:30|440.68|437.88|440.92|438.12|440.92|438.12|440.68|437.88|0
1649917300000|2022-04-14 06:21:40|441.07|438.27|441.07|438.27|441.07|438.27|441.07|438.27|0
1649917320000|2022-04-14 06:22:00|440.92|438.12|440.92|438.12|440.92|438.12|440.92|438.12|0
1649917330000|2022-04-14 06:22:10|441.07|438.27|441.07|438.27|441.07|438.27|441.07|438.27|0
1649917340000|2022-04-14 06:22:20|441.23|438.43|441.23|438.43|441.23|438.43|441.15|438.35|0
1649917350000|2022-04-14 06:22:30|441.07|438.27|441.23|438.43|441.23|438.43|441.07|438.27|0
1649917360000|2022-04-14 06:22:40|441.07|438.27|441.07|438.27|441.15|438.35|441.07|438.27|0
1649917370000|2022-04-14 06:22:50|441|438.2|441|438.2|441|438.2|441|438.2|0
1649917380000|2022-04-14 06:23:00|440.91|438.11|440.76|437.96|440.91|438.11|440.6|437.8|0
1649917390000|2022-04-14 06:23:10|440.6|437.8|440.6|437.8|440.68|437.88|440.6|437.8|0
1649917400000|2022-04-14 06:23:20|440.44|437.64|440.44|437.64|440.6|437.8|440.44|437.64|0
1649917420000|2022-04-14 06:23:40|440.6|437.8|440.44|437.64|440.6|437.8|440.44|437.64|0
1649917430000|2022-04-14 06:23:50|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1649917440000|2022-04-14 06:24:00|440.44|437.64|440.28|437.48|440.44|437.64|440.28|437.48|0
1649917450000|2022-04-14 06:24:10|440.84|438.04|440.76|437.96|440.84|438.04|440.76|437.96|0
1649917460000|2022-04-14 06:24:20|440.68|437.88|440.6|437.8|440.68|437.88|440.6|437.8|0
1649917470000|2022-04-14 06:24:30|440.52|437.72|440.44|437.64|440.52|437.72|440.44|437.64|0
1649917480000|2022-04-14 06:24:40|440.28|437.48|440.6|437.8|440.6|437.8|440.28|437.48|0
1649917490000|2022-04-14 06:24:50|440.44|437.64|440.28|437.48|440.44|437.64|440.28|437.48|0
1649917500000|2022-04-14 06:25:00|440.44|437.64|440.28|437.48|440.44|437.64|440.28|437.48|0
1649917510000|2022-04-14 06:25:10|440.36|437.56|440.84|438.04|440.84|438.04|440.36|437.56|0
1649917520000|2022-04-14 06:25:20|440.76|437.96|440.91|438.11|440.91|438.11|440.68|437.88|0
1649917530000|2022-04-14 06:25:30|440.76|437.96|440.91|438.11|440.91|438.11|440.76|437.96|0
1649917540000|2022-04-14 06:25:40|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1649917570000|2022-04-14 06:26:10|440.68|437.88|440.76|437.96|440.76|437.96|440.6|437.8|0
1649917580000|2022-04-14 06:26:20|441.07|438.27|441.07|438.27|441.07|438.27|441.07|438.27|0
1649917590000|2022-04-14 06:26:30|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1649917610000|2022-04-14 06:26:50|441.15|438.35|441.07|438.27|441.15|438.35|441.07|438.27|0
1649917620000|2022-04-14 06:27:00|440.91|438.11|440.76|437.96|440.91|438.11|440.76|437.96|0
1649917630000|2022-04-14 06:27:10|440.68|437.88|440.6|437.8|440.68|437.88|440.6|437.8|0
1649917640000|2022-04-14 06:27:20|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1649917650000|2022-04-14 06:27:30|440.44|437.64|440.52|437.72|440.52|437.72|440.28|437.48|0
1649917660000|2022-04-14 06:27:40|440.44|437.64|440.6|437.8|440.6|437.8|440.44|437.64|0
1649917670000|2022-04-14 06:27:50|440.44|437.64|440.6|437.8|440.6|437.8|440.44|437.64|0
1649917680000|2022-04-14 06:28:00|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1649917690000|2022-04-14 06:28:10|440.91|438.11|440.76|437.96|440.91|438.11|440.76|437.96|0
1649917700000|2022-04-14 06:28:20|440.84|438.04|440.75|437.95|440.91|438.11|440.75|437.95|0
1649917730000|2022-04-14 06:28:50|440.6|437.8|440.75|437.95|440.75|437.95|440.6|437.8|0
1649917740000|2022-04-14 06:29:00|440.91|438.11|441.39|438.59|441.39|438.59|440.91|438.11|0
1649917750000|2022-04-14 06:29:10|441.47|438.67|441.54|438.74|441.7|438.9|441.47|438.67|0
1649917760000|2022-04-14 06:29:20|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1649917770000|2022-04-14 06:29:30|442.02|439.22|442.18|439.38|442.18|439.38|442.02|439.22|0
1649917780000|2022-04-14 06:29:40|442.02|439.22|441.86|439.06|442.02|439.22|441.86|439.06|0
1649917790000|2022-04-14 06:29:50|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1649917800000|2022-04-14 06:30:00|441.86|439.06|441.86|439.06|441.86|439.06|441.86|439.06|0
1649917810000|2022-04-14 06:30:10|441.7|438.9|441.23|438.43|441.7|438.9|441.23|438.43|0
1649917820000|2022-04-14 06:30:20|441.39|438.59|441.39|438.59|441.47|438.67|441.39|438.59|0
1649917830000|2022-04-14 06:30:30|441.54|438.74|441.7|438.9|441.7|438.9|441.54|438.74|0
1649917840000|2022-04-14 06:30:40|441.63|438.83|441.54|438.74|441.63|438.83|441.54|438.74|0
1649917860000|2022-04-14 06:31:00|441.39|438.59|441.54|438.74|441.54|438.74|441.39|438.59|0
1649917870000|2022-04-14 06:31:10|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1649917880000|2022-04-14 06:31:20|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1649917890000|2022-04-14 06:31:30|442.02|439.22|442.02|439.22|442.18|439.38|442.02|439.22|0
1649917900000|2022-04-14 06:31:40|441.94|439.14|442.02|439.22|442.02|439.22|441.86|439.06|0
1649917910000|2022-04-14 06:31:50|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1649917920000|2022-04-14 06:32:00|442.18|439.38|442.02|439.22|442.18|439.38|441.94|439.14|0
1649917930000|2022-04-14 06:32:10|441.94|439.14|442.02|439.22|442.02|439.22|441.86|439.06|0
1649917940000|2022-04-14 06:32:20|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1649917950000|2022-04-14 06:32:30|442.1|439.3|442.33|439.53|442.33|439.53|442.1|439.3|0
1649917960000|2022-04-14 06:32:40|442.49|439.69|442.49|439.69|442.49|439.69|442.49|439.69|0
1649917970000|2022-04-14 06:32:50|442.65|439.85|442.57|439.77|442.65|439.85|442.57|439.77|0
1649917980000|2022-04-14 06:33:00|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1649917990000|2022-04-14 06:33:10|442.65|439.85|442.73|439.93|442.81|440.01|442.65|439.85|0
1649918000000|2022-04-14 06:33:20|442.97|440.17|442.97|440.17|443.12|440.32|442.97|440.17|0
1649918010000|2022-04-14 06:33:30|442.81|440.01|442.97|440.17|442.97|440.17|442.81|440.01|0
1649918030000|2022-04-14 06:33:50|442.81|440.01|442.89|440.09|442.89|440.09|442.81|440.01|0
1649918040000|2022-04-14 06:34:00|442.81|440.01|442.89|440.09|442.89|440.09|442.81|440.01|0
1649918050000|2022-04-14 06:34:10|442.81|440.01|442.73|439.93|442.81|440.01|442.73|439.93|0
1649918060000|2022-04-14 06:34:20|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1649918070000|2022-04-14 06:34:30|442.97|440.17|442.97|440.17|442.97|440.17|442.97|440.17|0
1649918080000|2022-04-14 06:34:40|442.81|440.01|442.97|440.17|442.97|440.17|442.81|440.01|0
1649918090000|2022-04-14 06:34:50|443.05|440.25|442.89|440.09|443.05|440.25|442.89|440.09|0
1649918100000|2022-04-14 06:35:00|442.81|440.01|442.89|440.09|442.89|440.09|442.81|440.01|0
1649918110000|2022-04-14 06:35:10|442.81|440.01|442.65|439.85|442.81|440.01|442.65|439.85|0
1649918120000|2022-04-14 06:35:20|442.97|440.17|442.81|440.01|442.97|440.17|442.81|440.01|0
1649918130000|2022-04-14 06:35:30|442.96|440.16|442.81|440.01|442.96|440.16|442.81|440.01|0
1649918140000|2022-04-14 06:35:40|442.96|440.16|442.96|440.16|442.96|440.16|442.96|440.16|0
1649918150000|2022-04-14 06:35:50|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1649918160000|2022-04-14 06:36:00|442.96|440.16|442.96|440.16|442.96|440.16|442.81|440.01|0
1649918170000|2022-04-14 06:36:10|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1649918180000|2022-04-14 06:36:20|442.96|440.16|442.65|439.85|442.96|440.16|442.65|439.85|0
1649918190000|2022-04-14 06:36:30|442.49|439.69|442.33|439.53|442.49|439.69|442.33|439.53|0
1649918200000|2022-04-14 06:36:40|442.17|439.37|442.17|439.37|442.17|439.37|442.17|439.37|0
1649918210000|2022-04-14 06:36:50|442.26|439.46|442.81|440.01|442.81|440.01|442.26|439.46|0
1649918220000|2022-04-14 06:37:00|442.96|440.16|442.81|440.01|442.96|440.16|442.81|440.01|0
1649918230000|2022-04-14 06:37:10|442.96|440.16|442.81|440.01|442.96|440.16|442.81|440.01|0
1649918240000|2022-04-14 06:37:20|442.73|439.93|442.65|439.85|442.73|439.93|442.65|439.85|0
1649918250000|2022-04-14 06:37:30|442.81|440.01|442.65|439.85|442.81|440.01|442.65|439.85|0
1649918260000|2022-04-14 06:37:40|442.49|439.69|442.49|439.69|442.49|439.69|442.49|439.69|0
1649918270000|2022-04-14 06:37:50|442.65|439.85|442.65|439.85|442.73|439.93|442.49|439.69|0
1649918290000|2022-04-14 06:38:10|442.57|439.77|442.17|439.37|442.57|439.77|442.17|439.37|0
1649918300000|2022-04-14 06:38:20|442.33|439.53|442.65|439.85|442.65|439.85|442.33|439.53|0
1649918310000|2022-04-14 06:38:30|442.49|439.69|442.41|439.61|442.49|439.69|442.41|439.61|0
1649918320000|2022-04-14 06:38:40|442.33|439.53|442.49|439.69|442.49|439.69|442.33|439.53|0
1649918330000|2022-04-14 06:38:50|442.65|439.85|442.73|439.93|442.73|439.93|442.65|439.85|0
1649918340000|2022-04-14 06:39:00|442.81|440.01|442.49|439.69|442.96|440.16|442.49|439.69|0
1649918350000|2022-04-14 06:39:10|442.65|439.85|442.65|439.85|442.65|439.85|442.65|439.85|0
1649918360000|2022-04-14 06:39:20|442.49|439.69|442.49|439.69|442.49|439.69|442.49|439.69|0
1649918370000|2022-04-14 06:39:30|442.65|439.85|442.65|439.85|442.65|439.85|442.65|439.85|0
1649918390000|2022-04-14 06:39:50|442.81|440.01|442.65|439.85|442.81|440.01|442.65|439.85|0
1649918400000|2022-04-14 06:40:00|442.73|439.93|442.65|439.85|442.73|439.93|442.65|439.85|0
1649918410000|2022-04-14 06:40:10|442.49|439.69|442.57|439.77|442.57|439.77|442.49|439.69|0
1649918420000|2022-04-14 06:40:20|442.49|439.69|442.49|439.69|442.49|439.69|442.49|439.69|0
1649918430000|2022-04-14 06:40:30|442.57|439.77|442.65|439.85|442.65|439.85|442.57|439.77|0
1649918440000|2022-04-14 06:40:40|442.73|439.93|442.73|439.93|442.73|439.93|442.73|439.93|0
1649918450000|2022-04-14 06:40:50|442.65|439.85|442.73|439.93|442.8|440|442.65|439.85|0
1649918460000|2022-04-14 06:41:00|442.65|439.85|442.65|439.85|442.65|439.85|442.49|439.69|0
1649918490000|2022-04-14 06:41:30|442.57|439.77|442.49|439.69|442.65|439.85|442.49|439.69|0
1649918500000|2022-04-14 06:41:40|442.65|439.85|442.96|440.16|443.12|440.32|442.65|439.85|0
1649918510000|2022-04-14 06:41:50|442.8|440|442.41|439.61|442.8|440|442.41|439.61|0
1649918520000|2022-04-14 06:42:00|442.33|439.53|442.49|439.69|442.49|439.69|442.33|439.53|0
1649918530000|2022-04-14 06:42:10|442.65|439.85|442.65|439.85|442.65|439.85|442.65|439.85|0
1649918540000|2022-04-14 06:42:20|442.49|439.69|442.33|439.53|442.49|439.69|442.33|439.53|0
1649918560000|2022-04-14 06:42:40|442.41|439.61|442.33|439.53|442.41|439.61|442.33|439.53|0
1649918570000|2022-04-14 06:42:50|442.41|439.61|442.49|439.69|442.49|439.69|442.33|439.53|0
1649918590000|2022-04-14 06:43:10|442.57|439.77|442.57|439.77|442.57|439.77|442.49|439.69|0
1649918600000|2022-04-14 06:43:20|442.49|439.69|442.65|439.85|442.65|439.85|442.49|439.69|0
1649918610000|2022-04-14 06:43:30|442.57|439.77|442.57|439.77|442.57|439.77|442.49|439.69|0
1649918620000|2022-04-14 06:43:40|442.65|439.85|442.65|439.85|442.65|439.85|442.65|439.85|0
1649918630000|2022-04-14 06:43:50|442.8|440|442.8|440|442.8|440|442.8|440|0
1649918650000|2022-04-14 06:44:10|442.65|439.85|442.8|440|442.8|440|442.65|439.85|0
1649918660000|2022-04-14 06:44:20|442.96|440.16|442.8|440|442.96|440.16|442.8|440|0
1649918680000|2022-04-14 06:44:40|442.89|440.09|442.8|440|442.89|440.09|442.8|440|0
1649918690000|2022-04-14 06:44:50|442.96|440.16|442.8|440|442.96|440.16|442.8|440|0
1649918700000|2022-04-14 06:45:00|442.89|440.09|442.8|440|442.96|440.16|442.8|440|0
1649918710000|2022-04-14 06:45:10|442.96|440.16|442.96|440.16|442.96|440.16|442.96|440.16|0
1649918720000|2022-04-14 06:45:20|442.8|440|442.8|440|442.8|440|442.8|440|0
1649918730000|2022-04-14 06:45:30|442.64|439.84|442.64|439.84|442.64|439.84|442.64|439.84|0
1649918740000|2022-04-14 06:45:40|442.49|439.69|442.49|439.69|442.49|439.69|442.49|439.69|0
1649918750000|2022-04-14 06:45:50|442.64|439.84|442.64|439.84|442.64|439.84|442.64|439.84|0
1649918770000|2022-04-14 06:46:10|442.49|439.69|442.49|439.69|442.57|439.77|442.49|439.69|0
1649918800000|2022-04-14 06:46:40|442.57|439.77|442.64|439.84|442.64|439.84|442.57|439.77|0
1649918810000|2022-04-14 06:46:50|442.73|439.93|442.8|440|442.8|440|442.73|439.93|0
1649918820000|2022-04-14 06:47:00|442.96|440.16|442.8|440|442.96|440.16|442.8|440|0
1649918830000|2022-04-14 06:47:10|442.88|440.08|442.96|440.16|442.96|440.16|442.88|440.08|0
1649918840000|2022-04-14 06:47:20|443.04|440.24|443.12|440.32|443.12|440.32|442.96|440.16|0
1649918850000|2022-04-14 06:47:30|443.04|440.24|443.12|440.32|443.12|440.32|443.04|440.24|0
1649918870000|2022-04-14 06:47:50|443.2|440.4|443.28|440.48|443.28|440.48|443.12|440.32|0
1649918890000|2022-04-14 06:48:10|443.2|440.4|442.96|440.16|443.2|440.4|442.96|440.16|0
1649918910000|2022-04-14 06:48:30|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1649918930000|2022-04-14 06:48:50|443.2|440.4|443.2|440.4|443.2|440.4|443.12|440.32|0
1649918940000|2022-04-14 06:49:00|443.28|440.48|443.28|440.48|443.28|440.48|443.28|440.48|0
1649918950000|2022-04-14 06:49:10|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1649918990000|2022-04-14 06:49:50|443.2|440.4|443.28|440.48|443.28|440.48|443.2|440.4|0
1649919000000|2022-04-14 06:50:00|443.43|440.63|443.43|440.63|443.43|440.63|443.43|440.63|0
1649919010000|2022-04-14 06:50:10|443.52|440.72|443.43|440.63|443.59|440.79|443.43|440.63|0
1649919020000|2022-04-14 06:50:20|443.52|440.72|443.59|440.79|443.59|440.79|443.52|440.72|0
1649919030000|2022-04-14 06:50:30|443.75|440.95|443.59|440.79|443.75|440.95|443.59|440.79|0
1649919070000|2022-04-14 06:51:10|443.43|440.63|443.12|440.32|443.43|440.63|443.12|440.32|0
1649919080000|2022-04-14 06:51:20|443.2|440.4|443.12|440.32|443.2|440.4|443.12|440.32|0
1649919090000|2022-04-14 06:51:30|442.96|440.16|443.28|440.48|443.43|440.63|442.96|440.16|0
1649919100000|2022-04-14 06:51:40|443.36|440.56|443.59|440.79|443.59|440.79|443.36|440.56|0
1649919120000|2022-04-14 06:52:00|443.52|440.72|443.43|440.63|443.52|440.72|443.43|440.63|0
1649919130000|2022-04-14 06:52:10|443.59|440.79|443.75|440.95|443.75|440.95|443.59|440.79|0
1649919140000|2022-04-14 06:52:20|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1649919150000|2022-04-14 06:52:30|443.75|440.95|443.59|440.79|443.75|440.95|443.59|440.79|0
1649919160000|2022-04-14 06:52:40|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1649919170000|2022-04-14 06:52:50|443.43|440.63|443.43|440.63|443.43|440.63|443.43|440.63|0
1649919180000|2022-04-14 06:53:00|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1649919190000|2022-04-14 06:53:10|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1649919210000|2022-04-14 06:53:30|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1649919220000|2022-04-14 06:53:40|443.75|440.95|443.75|440.95|443.75|440.95|443.59|440.79|0
1649919230000|2022-04-14 06:53:50|443.83|441.03|443.83|441.03|443.83|441.03|443.75|440.95|0
1649919240000|2022-04-14 06:54:00|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1649919270000|2022-04-14 06:54:30|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1649919280000|2022-04-14 06:54:40|443.99|441.19|444.07|441.27|444.07|441.27|443.99|441.19|0
1649919310000|2022-04-14 06:55:10|444.23|441.43|444.23|441.43|444.23|441.43|444.23|441.43|0
1649919320000|2022-04-14 06:55:20|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1649919330000|2022-04-14 06:55:30|444.23|441.43|444.23|441.43|444.23|441.43|444.23|441.43|0
1649919350000|2022-04-14 06:55:50|444.31|441.51|444.38|441.58|444.38|441.58|444.31|441.51|0
1649919360000|2022-04-14 06:56:00|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1649919380000|2022-04-14 06:56:20|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1649919400000|2022-04-14 06:56:40|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1649919410000|2022-04-14 06:56:50|444.38|441.58|444.38|441.58|444.38|441.58|444.31|441.51|0
1649919480000|2022-04-14 06:58:00|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1649919490000|2022-04-14 06:58:10|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1649919530000|2022-04-14 06:58:50|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1649919550000|2022-04-14 06:59:10|444.38|441.58|444.38|441.58|444.38|441.58|444.38|441.58|0
1649919560000|2022-04-14 06:59:20|444.54|441.74|444.38|441.58|444.54|441.74|444.38|441.58|0
1649919590000|2022-04-14 06:59:50|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1649919600000|2022-04-14 07:00:00|444.07|441.27|445.18|442.38|445.33|442.53|444.07|441.27|0
1649919610000|2022-04-14 07:00:10|445.02|442.22|445.02|442.22|445.18|442.38|444.7|441.9|0
1649919620000|2022-04-14 07:00:20|445.18|442.38|445.26|442.46|445.33|442.53|445.02|442.22|0
1649919630000|2022-04-14 07:00:30|445.65|442.85|445.33|442.53|445.97|443.17|445.33|442.53|0
1649919640000|2022-04-14 07:00:40|445.18|442.38|445.1|442.3|445.18|442.38|445.1|442.3|0
1649919650000|2022-04-14 07:00:50|445.02|442.22|445.18|442.38|445.18|442.38|445.02|442.22|0
1649919660000|2022-04-14 07:01:00|445.02|442.22|445.46|442.1|445.61|442.69|445.02|442.1|0
1649919670000|2022-04-14 07:01:10|445.61|442.25|445.61|442.25|445.77|442.41|445.61|442.25|0
1649919680000|2022-04-14 07:01:20|445.46|442.1|445.46|442.1|445.61|442.25|445.46|442.1|0
1649919690000|2022-04-14 07:01:30|445.61|442.25|445.77|442.41|445.77|442.41|445.61|442.25|0
1649919700000|2022-04-14 07:01:40|445.46|442.1|445.61|442.25|445.61|442.25|445.46|442.1|0
1649919710000|2022-04-14 07:01:50|445.86|442.5|446.09|442.73|446.09|442.73|445.86|442.5|0
1649919720000|2022-04-14 07:02:00|446.25|442.89|445.93|442.57|446.25|442.89|445.93|442.57|0
1649919730000|2022-04-14 07:02:10|445.77|442.41|445.93|442.57|445.93|442.57|445.77|442.41|0
1649919740000|2022-04-14 07:02:20|446.09|442.73|446.41|443.05|446.41|443.05|446.09|442.73|0
1649919750000|2022-04-14 07:02:30|446.57|443.21|446.25|442.89|446.57|443.21|446.25|442.89|0
1649919760000|2022-04-14 07:02:40|446.57|443.21|445.93|442.57|446.57|443.21|445.93|442.57|0
1649919770000|2022-04-14 07:02:50|445.77|442.41|445.61|442.25|445.77|442.41|445.61|442.25|0
1649919780000|2022-04-14 07:03:00|445.45|442.09|445.3|441.94|445.45|442.09|445.3|441.94|0
1649919790000|2022-04-14 07:03:10|445.14|441.78|445.61|442.25|445.61|442.25|445.14|441.78|0
1649919800000|2022-04-14 07:03:20|445.77|442.41|445.77|442.41|445.77|442.41|445.77|442.41|0
1649919810000|2022-04-14 07:03:30|445.61|442.25|445.45|442.09|445.61|442.25|445.3|441.94|0
1649919820000|2022-04-14 07:03:40|445.3|441.94|445.14|441.78|445.3|441.94|445.14|441.78|0
1649919830000|2022-04-14 07:03:50|445.3|441.94|445.14|441.78|445.3|441.94|445.14|441.78|0
1649919840000|2022-04-14 07:04:00|445.06|441.7|445.14|441.78|445.14|441.78|445.06|441.7|0
1649919850000|2022-04-14 07:04:10|445.38|442.02|445.45|442.09|445.45|442.09|445.38|442.02|0
1649919860000|2022-04-14 07:04:20|445.38|442.02|445.3|441.94|445.38|442.02|445.3|441.94|0
1649919870000|2022-04-14 07:04:30|445.38|442.02|445.3|441.94|445.38|442.02|445.3|441.94|0
1649919880000|2022-04-14 07:04:40|445.38|442.02|445.45|442.09|445.45|442.09|445.38|442.02|0
1649919890000|2022-04-14 07:04:50|445.61|442.25|445.61|442.25|445.61|442.25|445.61|442.25|0
1649919900000|2022-04-14 07:05:00|445.53|442.65|445.37|442.49|445.53|442.65|445.37|442.49|0
1649919910000|2022-04-14 07:05:10|445.53|442.65|445.3|442.42|445.53|442.65|445.3|442.42|0
1649919920000|2022-04-14 07:05:20|445.21|442.33|445.46|442.58|445.46|442.58|445.21|442.33|0
1649919930000|2022-04-14 07:05:30|445.53|442.65|445.53|442.65|445.53|442.65|445.53|442.65|0
1649919940000|2022-04-14 07:05:40|445.46|442.58|445.53|442.65|445.53|442.65|445.37|442.49|0
1649919950000|2022-04-14 07:05:50|445.69|442.81|445.69|442.81|445.77|442.89|445.69|442.81|0
1649919960000|2022-04-14 07:06:00|445.85|442.97|445.85|442.97|445.85|442.97|445.69|442.81|0
1649919970000|2022-04-14 07:06:10|446.01|443.13|446.01|443.13|446.01|443.13|446.01|443.13|0
1649919980000|2022-04-14 07:06:20|446.17|443.29|446.17|443.29|446.17|443.29|446.01|443.13|0
1649919990000|2022-04-14 07:06:30|446.01|443.13|446.17|443.29|446.17|443.29|446.01|443.13|0
1649920000000|2022-04-14 07:06:40|446.01|443.13|446.01|443.13|446.01|443.13|446.01|443.13|0
1649920010000|2022-04-14 07:06:50|445.85|442.97|445.69|442.81|445.85|442.97|445.69|442.81|0
1649920020000|2022-04-14 07:07:00|445.85|442.97|445.85|442.97|445.85|442.97|445.85|442.97|0
1649920030000|2022-04-14 07:07:10|446.01|443.13|446.01|443.13|446.01|443.13|445.85|442.97|0
1649920040000|2022-04-14 07:07:20|445.85|442.97|445.53|442.65|445.85|442.97|445.53|442.65|0
1649920050000|2022-04-14 07:07:30|445.69|442.81|445.69|442.81|445.69|442.81|445.69|442.81|0
1649920060000|2022-04-14 07:07:40|445.53|442.65|445.37|442.49|445.53|442.65|445.37|442.49|0
1649920070000|2022-04-14 07:07:50|445.3|442.42|445.21|442.33|445.3|442.42|445.21|442.33|0
1649920080000|2022-04-14 07:08:00|445.3|442.42|445.37|442.49|445.37|442.49|445.21|442.33|0
1649920090000|2022-04-14 07:08:10|445.21|442.33|445.3|442.42|445.3|442.42|445.21|442.33|0
1649920100000|2022-04-14 07:08:20|445.21|442.33|445.05|442.17|445.21|442.33|445.05|442.17|0
1649920110000|2022-04-14 07:08:30|445.21|442.33|445.21|442.33|445.21|442.33|445.21|442.33|0
1649920120000|2022-04-14 07:08:40|445.05|442.17|445.05|442.17|445.05|442.17|445.05|442.17|0
1649920130000|2022-04-14 07:08:50|445.69|442.81|445.69|442.81|445.69|442.81|445.53|442.65|0
1649920140000|2022-04-14 07:09:00|445.53|442.65|445.37|442.49|445.69|442.81|445.37|442.49|0
1649920150000|2022-04-14 07:09:10|445.69|442.81|445.85|442.97|445.85|442.97|445.69|442.81|0
1649920160000|2022-04-14 07:09:20|446.01|443.13|446.17|443.29|446.17|443.29|446.01|443.13|0
1649920170000|2022-04-14 07:09:30|446.32|443.44|446.48|443.6|446.48|443.6|446.32|443.44|0
1649920180000|2022-04-14 07:09:40|446.57|443.69|446.8|443.92|446.8|443.92|446.57|443.69|0
1649920190000|2022-04-14 07:09:50|446.64|443.76|446.64|443.76|446.8|443.92|446.64|443.76|0
1649920200000|2022-04-14 07:10:00|446.8|443.92|446.48|443.6|446.8|443.92|446.48|443.6|0
1649920210000|2022-04-14 07:10:10|446.32|443.44|446.64|443.76|446.64|443.76|446.32|443.44|0
1649920220000|2022-04-14 07:10:20|446.8|443.92|446.8|443.92|446.8|443.92|446.73|443.85|0
1649920230000|2022-04-14 07:10:30|446.96|444.08|447.44|444.56|447.44|444.56|446.96|444.08|0
1649920240000|2022-04-14 07:10:40|447.6|444.72|447.76|444.88|447.76|444.88|447.6|444.72|0
1649920250000|2022-04-14 07:10:50|447.6|444.72|448.08|445.2|448.08|445.2|447.6|444.72|0
1649920260000|2022-04-14 07:11:00|448.23|445.35|448.55|445.67|448.55|445.67|448.23|445.35|0
1649920270000|2022-04-14 07:11:10|448.39|445.51|448.23|445.35|448.71|445.83|448.23|445.35|0
1649920280000|2022-04-14 07:11:20|447.92|445.04|447.44|444.56|447.92|445.04|447.44|444.56|0
1649920290000|2022-04-14 07:11:30|447.6|444.72|447.6|444.72|447.6|444.72|447.6|444.72|0
1649920300000|2022-04-14 07:11:40|447.44|444.56|447.44|444.56|447.44|444.56|447.28|444.4|0
1649920310000|2022-04-14 07:11:50|447.6|444.72|447.28|444.4|447.6|444.72|447.28|444.4|0
1649920320000|2022-04-14 07:12:00|447.12|444.24|447.28|444.4|447.44|444.56|447.12|444.24|0
1649920330000|2022-04-14 07:12:10|447.36|444.48|447.6|444.72|447.6|444.72|447.36|444.48|0
1649920340000|2022-04-14 07:12:20|447.76|444.88|448.39|445.51|448.39|445.51|447.76|444.88|0
1649920350000|2022-04-14 07:12:30|448.08|445.2|447.84|444.96|448.08|445.2|447.76|444.88|0
1649920360000|2022-04-14 07:12:40|447.92|445.04|447.84|444.96|447.92|445.04|447.76|444.88|0
1649920370000|2022-04-14 07:12:50|447.92|445.04|448.23|445.35|448.23|445.35|447.92|445.04|0
1649920380000|2022-04-14 07:13:00|448.16|445.28|448.07|445.19|448.16|445.28|448|445.12|0
1649920390000|2022-04-14 07:13:10|448.23|445.35|448.23|445.35|448.23|445.35|448.23|445.35|0
1649920400000|2022-04-14 07:13:20|448.07|445.19|447.76|444.88|448.07|445.19|447.76|444.88|0
1649920410000|2022-04-14 07:13:30|447.92|445.04|447.92|445.04|448.07|445.19|447.92|445.04|0
1649920420000|2022-04-14 07:13:40|447.76|444.88|447.6|444.72|447.76|444.88|447.6|444.72|0
1649920430000|2022-04-14 07:13:50|447.44|444.56|447.44|444.56|447.6|444.72|447.44|444.56|0
1649920460000|2022-04-14 07:14:20|447.6|444.72|447.44|444.56|447.6|444.72|447.28|444.4|0
1649920470000|2022-04-14 07:14:30|447.36|444.48|447.44|444.56|447.44|444.56|447.28|444.4|0
1649920480000|2022-04-14 07:14:40|447.36|444.48|447.44|444.56|447.44|444.56|447.28|444.4|0
1649920490000|2022-04-14 07:14:50|447.6|444.72|447.6|444.72|447.76|444.88|447.6|444.72|0
1649920500000|2022-04-14 07:15:00|447.76|444.88|447.52|444.64|447.76|444.88|447.52|444.64|0
1649920510000|2022-04-14 07:15:10|447.76|444.88|448|445.12|448|445.12|447.76|444.88|0
1649920520000|2022-04-14 07:15:20|448.07|445.19|448.23|445.35|448.23|445.35|448.07|445.19|0
1649920530000|2022-04-14 07:15:30|448.39|445.51|448.48|445.6|448.48|445.6|448.23|445.35|0
1649920540000|2022-04-14 07:15:40|448.55|445.67|448.95|446.07|448.95|446.07|448.55|445.67|0
1649920550000|2022-04-14 07:15:50|448.87|445.99|449.19|446.31|449.19|446.31|448.87|445.99|0
1649920560000|2022-04-14 07:16:00|449.35|446.47|449.51|446.63|449.51|446.63|449.19|446.31|0
1649920570000|2022-04-14 07:16:10|449.35|446.47|449.19|446.31|449.35|446.47|449.19|446.31|0
1649920580000|2022-04-14 07:16:20|449.35|446.47|448.87|445.99|449.35|446.47|448.87|445.99|0
1649920590000|2022-04-14 07:16:30|448.71|445.83|448.87|445.99|448.87|445.99|448.71|445.83|0
1649920600000|2022-04-14 07:16:40|449.03|446.15|449.03|446.15|449.03|446.15|449.03|446.15|0
1649920610000|2022-04-14 07:16:50|448.87|445.99|448.87|445.99|448.95|446.07|448.87|445.99|0
1649920620000|2022-04-14 07:17:00|449.03|446.15|449.03|446.15|449.03|446.15|448.87|445.99|0
1649920630000|2022-04-14 07:17:10|449.35|446.47|449.27|446.39|449.35|446.47|449.27|446.39|0
1649920640000|2022-04-14 07:17:20|449.19|446.31|448.39|445.51|449.19|446.31|448.39|445.51|0
1649920650000|2022-04-14 07:17:30|448.23|445.35|448.23|445.35|448.23|445.35|448.23|445.35|0
1649920660000|2022-04-14 07:17:40|448.16|445.28|448|445.12|448.16|445.28|448|445.12|0
1649920670000|2022-04-14 07:17:50|447.91|445.03|447.91|445.03|447.91|445.03|447.75|444.87|0
1649920680000|2022-04-14 07:18:00|447.84|444.96|447.75|444.87|447.91|445.03|447.75|444.87|0
1649920690000|2022-04-14 07:18:10|447.91|445.03|447.75|444.87|447.91|445.03|447.75|444.87|0
1649920700000|2022-04-14 07:18:20|447.84|444.96|447.59|444.71|447.84|444.96|447.59|444.71|0
1649920710000|2022-04-14 07:18:30|447.68|444.8|447.44|444.56|447.75|444.87|447.44|444.56|0
1649920720000|2022-04-14 07:18:40|447.59|444.71|447.52|444.64|447.59|444.71|447.44|444.56|0
1649920730000|2022-04-14 07:18:50|447.44|444.56|447.68|444.8|447.68|444.8|447.44|444.56|0
1649920740000|2022-04-14 07:19:00|447.59|444.71|447.59|444.71|447.59|444.71|447.59|444.71|0
1649920750000|2022-04-14 07:19:10|447.44|444.56|447.28|444.4|447.59|444.71|447.28|444.4|0
1649920760000|2022-04-14 07:19:20|446.8|443.92|446.72|443.84|446.8|443.92|446.72|443.84|0
1649920770000|2022-04-14 07:19:30|446.8|443.92|446.72|443.84|446.8|443.92|446.72|443.84|0
1649920780000|2022-04-14 07:19:40|446.8|443.92|446.96|444.08|446.96|444.08|446.72|443.84|0
1649920790000|2022-04-14 07:19:50|446.88|444|446.88|444|446.96|444.08|446.88|444|0
1649920800000|2022-04-14 07:20:00|446.8|443.92|447.12|444.24|447.12|444.24|446.8|443.92|0
1649920820000|2022-04-14 07:20:20|447.2|444.32|447.28|444.4|447.28|444.4|447.2|444.32|0
1649920830000|2022-04-14 07:20:30|447.2|444.32|447.12|444.24|447.2|444.32|447.12|444.24|0
1649920840000|2022-04-14 07:20:40|447.28|444.4|447.12|444.24|447.28|444.4|447.12|444.24|0
1649920850000|2022-04-14 07:20:50|447.43|444.55|447.43|444.55|447.43|444.55|447.43|444.55|0
1649920860000|2022-04-14 07:21:00|447.59|444.71|447.68|444.8|447.68|444.8|447.59|444.71|0
1649920870000|2022-04-14 07:21:10|447.75|444.87|448.07|445.19|448.07|445.19|447.75|444.87|0
1649920880000|2022-04-14 07:21:20|448|445.12|448.71|445.83|448.71|445.83|448|445.12|0
1649920890000|2022-04-14 07:21:30|448.39|445.51|448.31|445.43|448.39|445.51|448.31|445.43|0
1649920900000|2022-04-14 07:21:40|448.23|445.35|447.91|445.03|448.23|445.35|447.91|445.03|0
1649920910000|2022-04-14 07:21:50|448.07|445.19|447.75|444.87|448.07|445.19|447.75|444.87|0
1649920920000|2022-04-14 07:22:00|447.68|444.8|447.59|444.71|447.75|444.87|447.59|444.71|0
1649920930000|2022-04-14 07:22:10|447.43|444.55|447.12|444.24|447.43|444.55|447.12|444.24|0
1649920940000|2022-04-14 07:22:20|447.91|445.03|447.59|444.71|447.91|445.03|447.43|444.55|0
1649920950000|2022-04-14 07:22:30|447.36|444.48|447.27|444.39|447.36|444.48|447.27|444.39|0
1649920960000|2022-04-14 07:22:40|447.12|444.24|446.72|443.84|447.12|444.24|446.72|443.84|0
1649920970000|2022-04-14 07:22:50|446.64|443.76|446.48|443.6|446.64|443.76|446.48|443.6|0
1649920980000|2022-04-14 07:23:00|446.32|443.44|446.32|443.44|446.32|443.44|446.32|443.44|0
1649920990000|2022-04-14 07:23:10|446.48|443.6|446.48|443.6|446.48|443.6|446.48|443.6|0
1649921000000|2022-04-14 07:23:20|446.64|443.76|446.8|443.92|446.8|443.92|446.64|443.76|0
1649921010000|2022-04-14 07:23:30|446.72|443.84|446.48|443.6|446.72|443.84|446.48|443.6|0
1649921020000|2022-04-14 07:23:40|446.56|443.68|446.48|443.6|446.64|443.76|446.48|443.6|0
1649921030000|2022-04-14 07:23:50|446.64|443.76|446.8|443.92|446.8|443.92|446.64|443.76|0
1649921040000|2022-04-14 07:24:00|446.72|443.84|446.8|443.92|446.8|443.92|446.64|443.76|0
1649921050000|2022-04-14 07:24:10|446.56|443.68|446.48|443.6|446.8|443.92|446.48|443.6|0
1649921060000|2022-04-14 07:24:20|446.64|443.76|446.72|443.84|446.72|443.84|446.64|443.76|0
1649921070000|2022-04-14 07:24:30|446.64|443.76|446.32|443.44|446.64|443.76|446.32|443.44|0
1649921080000|2022-04-14 07:24:40|446.48|443.6|446.16|443.28|446.48|443.6|446.16|443.28|0
1649921090000|2022-04-14 07:24:50|446.32|443.44|446.48|443.6|446.48|443.6|446.32|443.44|0
1649921100000|2022-04-14 07:25:00|446.32|443.44|446.24|443.36|446.32|443.44|446.24|443.36|0
1649921110000|2022-04-14 07:25:10|446.16|443.28|446.32|443.44|446.32|443.44|446.16|443.28|0
1649921120000|2022-04-14 07:25:20|446.48|443.6|446.32|443.44|446.48|443.6|446.32|443.44|0
1649921130000|2022-04-14 07:25:30|446.16|443.28|445.84|442.96|446.16|443.28|445.84|442.96|0
1649921140000|2022-04-14 07:25:40|446.16|443.28|446|443.12|446.16|443.28|445.84|442.96|0
1649921150000|2022-04-14 07:25:50|445.84|442.96|446.16|443.28|446.16|443.28|445.84|442.96|0
1649921160000|2022-04-14 07:26:00|446.08|443.2|445.68|442.8|446.08|443.2|445.68|442.8|0
1649921170000|2022-04-14 07:26:10|446|443.12|445.84|442.96|446|443.12|445.84|442.96|0
1649921180000|2022-04-14 07:26:20|445.68|442.8|445.77|442.89|445.84|442.96|445.68|442.8|0
1649921190000|2022-04-14 07:26:30|445.84|442.96|445.84|442.96|445.84|442.96|445.68|442.8|0
1649921200000|2022-04-14 07:26:40|445.68|442.8|445.68|442.8|445.68|442.8|445.68|442.8|0
1649921210000|2022-04-14 07:26:50|445.52|442.64|445.52|442.64|445.52|442.64|445.52|442.64|0
1649921220000|2022-04-14 07:27:00|445.61|442.73|445.61|442.73|445.68|442.8|445.52|442.64|0
1649921230000|2022-04-14 07:27:10|445.52|442.64|446.18|443.3|446.18|443.3|444.73|441.85|0
1649921240000|2022-04-14 07:27:20|446.03|443.15|446.18|443.3|446.18|443.3|446.03|443.15|0
1649921250000|2022-04-14 07:27:30|446.03|443.15|445.71|442.83|446.03|443.15|445.71|442.83|0
1649921260000|2022-04-14 07:27:40|445.63|442.75|446.03|443.15|446.18|443.3|445.63|442.75|0
1649921270000|2022-04-14 07:27:50|445.87|442.99|445.95|443.07|445.95|443.07|445.87|442.99|0
1649921280000|2022-04-14 07:28:00|446.03|443.15|445.87|442.99|446.03|443.15|445.87|442.99|0
1649921290000|2022-04-14 07:28:10|445.79|442.91|445.87|442.99|445.87|442.99|445.79|442.91|0
1649921300000|2022-04-14 07:28:20|445.71|442.83|445.55|442.67|445.71|442.83|445.55|442.67|0
1649921310000|2022-04-14 07:28:30|445.71|442.83|445.63|442.75|445.71|442.83|445.39|442.51|0
1649921320000|2022-04-14 07:28:40|445.71|442.83|445.71|442.83|445.71|442.83|445.55|442.67|0
1649921330000|2022-04-14 07:28:50|445.55|442.67|445.55|442.67|445.55|442.67|445.55|442.67|0
1649921340000|2022-04-14 07:29:00|445.23|442.35|445.23|442.35|445.23|442.35|445.07|442.19|0
1649921350000|2022-04-14 07:29:10|445.07|442.19|445.39|442.51|445.39|442.51|445.07|442.19|0
1649921360000|2022-04-14 07:29:20|445.55|442.67|445.55|442.67|445.55|442.67|445.55|442.67|0
1649921370000|2022-04-14 07:29:30|445.71|442.83|445.71|442.83|445.71|442.83|445.71|442.83|0
1649921380000|2022-04-14 07:29:40|445.87|442.99|445.87|442.99|445.87|442.99|445.87|442.99|0
1649921390000|2022-04-14 07:29:50|446.02|443.14|446.02|443.14|446.02|443.14|446.02|443.14|0
1649921400000|2022-04-14 07:30:00|445.87|442.99|445.79|442.91|445.87|442.99|445.79|442.91|0
1649921410000|2022-04-14 07:30:10|445.71|442.83|445.79|442.91|445.87|442.99|445.71|442.83|0
1649921420000|2022-04-14 07:30:20|445.87|442.99|445.87|442.99|446.02|443.14|445.87|442.99|0
1649921430000|2022-04-14 07:30:30|445.71|442.83|446.18|443.3|446.18|443.3|445.71|442.83|0
1649921440000|2022-04-14 07:30:40|446.11|443.23|446.18|443.3|446.18|443.3|446.11|443.23|0
1649921450000|2022-04-14 07:30:50|446.66|443.78|446.5|443.62|446.74|443.86|446.5|443.62|0
1649921460000|2022-04-14 07:31:00|446.66|443.78|446.66|443.78|446.66|443.78|446.66|443.78|0
1649921470000|2022-04-14 07:31:10|446.98|444.1|447.38|444.5|447.93|445.05|446.98|444.1|0
1649921480000|2022-04-14 07:31:20|447.3|444.42|447.61|444.73|447.61|444.73|447.22|444.34|0
1649921490000|2022-04-14 07:31:30|447.77|444.89|447.77|444.89|448.01|445.13|447.77|444.89|0
1649921500000|2022-04-14 07:31:40|447.7|444.82|447.77|444.89|447.77|444.89|447.61|444.73|0
1649921510000|2022-04-14 07:31:50|447.61|444.73|447.29|444.41|447.61|444.73|447.29|444.41|0
1649921520000|2022-04-14 07:32:00|447.22|444.34|446.98|444.1|447.22|444.34|446.98|444.1|0
1649921530000|2022-04-14 07:32:10|447.06|444.18|446.98|444.1|447.22|444.34|446.98|444.1|0
1649921540000|2022-04-14 07:32:20|447.14|444.26|447.14|444.26|447.29|444.41|447.14|444.26|0
1649921550000|2022-04-14 07:32:30|447.29|444.41|447.14|444.26|447.29|444.41|447.14|444.26|0
1649921560000|2022-04-14 07:32:40|447.06|444.18|447.14|444.26|447.14|444.26|446.98|444.1|0
1649921570000|2022-04-14 07:32:50|447.22|444.34|446.98|444.1|447.22|444.34|446.98|444.1|0
1649921580000|2022-04-14 07:33:00|447.06|444.18|447.29|444.41|447.29|444.41|447.06|444.18|0
1649921590000|2022-04-14 07:33:10|447.14|444.26|447.14|444.26|447.14|444.26|447.14|444.26|0
1649921600000|2022-04-14 07:33:20|446.98|444.1|447.14|444.26|447.14|444.26|446.98|444.1|0
1649921610000|2022-04-14 07:33:30|446.98|444.1|446.98|444.1|447.14|444.26|446.98|444.1|0
1649921620000|2022-04-14 07:33:40|447.14|444.26|447.45|444.57|447.45|444.57|447.14|444.26|0
1649921630000|2022-04-14 07:33:50|447.61|444.73|447.38|444.5|447.61|444.73|447.38|444.5|0
1649921640000|2022-04-14 07:34:00|447.45|444.57|447.54|444.66|447.61|444.73|447.45|444.57|0
1649921650000|2022-04-14 07:34:10|447.61|444.73|448.01|445.13|448.01|445.13|447.61|444.73|0
1649921660000|2022-04-14 07:34:20|448.25|445.37|448.25|445.37|448.25|445.37|448.25|445.37|0
1649921670000|2022-04-14 07:34:30|448.41|445.53|448.41|445.53|448.41|445.53|448.41|445.53|0
1649921680000|2022-04-14 07:34:40|448.25|445.37|448.09|445.21|448.41|445.53|448.09|445.21|0
1649921690000|2022-04-14 07:34:50|448.17|445.29|448.33|445.45|448.33|445.45|448.09|445.21|0
1649921700000|2022-04-14 07:35:00|448.25|445.37|448.17|445.29|448.25|445.37|448.09|445.21|0
1649921710000|2022-04-14 07:35:10|448.25|445.37|448.57|445.69|448.57|445.69|448.25|445.37|0
1649921720000|2022-04-14 07:35:20|448.41|445.53|448.73|445.85|448.73|445.85|448.41|445.53|0
1649921730000|2022-04-14 07:35:30|448.57|445.69|448.97|446.09|448.97|446.09|448.57|445.69|0
1649921740000|2022-04-14 07:35:40|449.04|446.16|448.41|445.53|449.04|446.16|448.41|445.53|0
1649921750000|2022-04-14 07:35:50|448.25|445.37|448.09|445.21|448.25|445.37|448.09|445.21|0
1649921760000|2022-04-14 07:36:00|448.25|445.37|448.25|445.37|448.41|445.53|448.25|445.37|0
1649921770000|2022-04-14 07:36:10|448.41|445.53|448.41|445.53|448.41|445.53|448.41|445.53|0
1649921780000|2022-04-14 07:36:20|448.57|445.69|448.57|445.69|448.73|445.85|448.57|445.69|0
1649921790000|2022-04-14 07:36:30|448.49|445.61|448.57|445.69|448.57|445.69|448.49|445.61|0
1649921800000|2022-04-14 07:36:40|448.41|445.53|448.57|445.69|448.57|445.69|448.41|445.53|0
1649921810000|2022-04-14 07:36:50|448.41|445.53|448.57|445.69|448.57|445.69|448.41|445.53|0
1649921820000|2022-04-14 07:37:00|448.41|445.53|448.49|445.61|448.65|445.77|448.41|445.53|0
1649921830000|2022-04-14 07:37:10|448.57|445.69|447.93|445.05|448.57|445.69|447.93|445.05|0
1649921840000|2022-04-14 07:37:20|447.85|444.97|447.77|444.89|447.93|445.05|447.77|444.89|0
1649921850000|2022-04-14 07:37:30|447.69|444.81|447.45|444.57|447.69|444.81|447.45|444.57|0
1649921860000|2022-04-14 07:37:40|447.61|444.73|447.61|444.73|447.61|444.73|447.61|444.73|0
1649921870000|2022-04-14 07:37:50|447.53|444.65|447.53|444.65|447.61|444.73|447.45|444.57|0
1649921880000|2022-04-14 07:38:00|447.61|444.73|447.45|444.57|447.61|444.73|447.45|444.57|0
1649921890000|2022-04-14 07:38:10|447.29|444.41|447.38|444.5|447.38|444.5|447.29|444.41|0
1649921900000|2022-04-14 07:38:20|447.29|444.41|447.29|444.41|447.29|444.41|447.13|444.25|0
1649921910000|2022-04-14 07:38:30|447.22|444.34|447.22|444.34|447.22|444.34|447.22|444.34|0
1649921920000|2022-04-14 07:38:40|447.13|444.25|446.97|444.09|447.13|444.25|446.97|444.09|0
1649921930000|2022-04-14 07:38:50|447.06|444.18|447.38|444.5|447.45|444.57|447.06|444.18|0
1649921940000|2022-04-14 07:39:00|447.45|444.57|447.45|444.57|447.45|444.57|447.38|444.5|0
1649921950000|2022-04-14 07:39:10|447.53|444.65|447.61|444.73|447.61|444.73|447.53|444.65|0
1649921960000|2022-04-14 07:39:20|447.53|444.65|447.77|444.89|447.77|444.89|447.53|444.65|0
1649921970000|2022-04-14 07:39:30|447.61|444.73|447.61|444.73|447.69|444.81|447.61|444.73|0
1649921980000|2022-04-14 07:39:40|447.77|444.89|448.09|445.21|448.09|445.21|447.69|444.81|0
1649921990000|2022-04-14 07:39:50|447.85|444.97|447.93|445.05|447.93|445.05|447.85|444.97|0
1649922000000|2022-04-14 07:40:00|447.85|444.97|447.61|444.73|447.85|444.97|447.61|444.73|0
1649922010000|2022-04-14 07:40:10|447.85|444.97|447.53|444.65|447.85|444.97|447.53|444.65|0
1649922020000|2022-04-14 07:40:20|447.45|444.57|447.13|444.25|447.45|444.57|447.13|444.25|0
1649922030000|2022-04-14 07:40:30|447.06|444.18|447.06|444.18|447.06|444.18|446.9|444.02|0
1649922040000|2022-04-14 07:40:40|447.13|444.25|447.13|444.25|447.13|444.25|447.13|444.25|0
1649922050000|2022-04-14 07:40:50|447.45|444.57|447.29|444.41|447.45|444.57|447.29|444.41|0
1649922060000|2022-04-14 07:41:00|447.13|444.25|446.97|444.09|447.13|444.25|446.97|444.09|0
1649922070000|2022-04-14 07:41:10|447.13|444.25|446.97|444.09|447.13|444.25|446.97|444.09|0
1649922080000|2022-04-14 07:41:20|446.81|443.93|446.81|443.93|446.81|443.93|446.81|443.93|0
1649922090000|2022-04-14 07:41:30|446.97|444.09|447.06|444.18|447.06|444.18|446.81|443.93|0
1649922100000|2022-04-14 07:41:40|446.97|444.09|447.13|444.25|447.13|444.25|446.97|444.09|0
1649922120000|2022-04-14 07:42:00|447.06|444.18|447.61|444.73|447.61|444.73|447.06|444.18|0
1649922130000|2022-04-14 07:42:10|447.77|444.89|447.77|444.89|447.77|444.89|447.77|444.89|0
1649922140000|2022-04-14 07:42:20|447.93|445.05|448.17|445.29|448.25|445.37|447.93|445.05|0
1649922150000|2022-04-14 07:42:30|448.09|445.21|447.36|444.48|448.09|445.21|447.36|444.48|0
1649922160000|2022-04-14 07:42:40|447.51|444.63|447.44|444.56|447.51|444.63|447.44|444.56|0
1649922170000|2022-04-14 07:42:50|447.36|444.48|447.44|444.56|447.44|444.56|447.36|444.48|0
1649922180000|2022-04-14 07:43:00|447.36|444.48|447.12|444.72|447.44|444.72|447.12|444.48|0
1649922210000|2022-04-14 07:43:30|446.96|444.56|446.96|444.56|446.96|444.56|446.96|444.56|0
1649922220000|2022-04-14 07:43:40|446.8|444.4|446.64|444.24|446.8|444.4|446.64|444.24|0
1649922230000|2022-04-14 07:43:50|446.48|444.08|446.8|444.4|446.8|444.4|446.48|444.08|0
1649922240000|2022-04-14 07:44:00|446.72|444.32|446.8|444.4|446.88|444.48|446.64|444.24|0
1649922250000|2022-04-14 07:44:10|446.96|444.56|446.72|444.32|446.96|444.56|446.72|444.32|0
1649922260000|2022-04-14 07:44:20|446.64|444.24|446.64|444.24|446.64|444.24|446.64|444.24|0
1649922270000|2022-04-14 07:44:30|446.88|444.48|446.96|444.56|446.96|444.56|446.8|444.4|0
1649922280000|2022-04-14 07:44:40|446.8|444.4|446.8|444.4|446.8|444.4|446.8|444.4|0
1649922290000|2022-04-14 07:44:50|446.96|444.56|446.8|444.4|446.96|444.56|446.8|444.4|0
1649922300000|2022-04-14 07:45:00|446.64|444.24|446.64|444.24|446.64|444.24|446.64|444.24|0
1649922310000|2022-04-14 07:45:10|446.48|444.08|446.32|443.92|446.48|444.08|446.32|443.92|0
1649922320000|2022-04-14 07:45:20|446.16|443.76|446.16|443.76|446.16|443.76|446.16|443.76|0
1649922330000|2022-04-14 07:45:30|446|443.6|446|443.6|446|443.6|445.84|443.44|0
1649922340000|2022-04-14 07:45:40|445.84|443.44|445.84|443.44|446|443.6|445.84|443.44|0
1649922350000|2022-04-14 07:45:50|445.68|443.28|445.84|443.44|445.84|443.44|445.68|443.28|0
1649922360000|2022-04-14 07:46:00|445.77|443.37|445.77|443.37|445.84|443.44|445.68|443.28|0
1649922370000|2022-04-14 07:46:10|445.68|443.28|445.92|443.52|446|443.6|445.68|443.28|0
1649922380000|2022-04-14 07:46:20|446.32|443.92|446.64|444.24|446.64|444.24|446.32|443.92|0
1649922390000|2022-04-14 07:46:30|446.56|444.16|446.64|444.24|446.64|444.24|446.56|444.16|0
1649922400000|2022-04-14 07:46:40|446.48|444.08|446.4|444|446.48|444.08|446.4|444|0
1649922410000|2022-04-14 07:46:50|446.32|443.92|446.48|444.08|446.48|444.08|446.32|443.92|0
1649922420000|2022-04-14 07:47:00|446.32|443.92|446.48|444.08|446.48|444.08|446.32|443.92|0
1649922430000|2022-04-14 07:47:10|446.56|444.16|446.95|444.55|446.95|444.55|446.56|444.16|0
1649922440000|2022-04-14 07:47:20|447.27|444.87|447.27|444.87|447.36|444.96|447.27|444.87|0
1649922450000|2022-04-14 07:47:30|447.2|444.8|446.95|444.55|447.2|444.8|446.95|444.55|0
1649922460000|2022-04-14 07:47:40|446.64|444.24|446.32|443.92|446.64|444.24|446.32|443.92|0
1649922470000|2022-04-14 07:47:50|446.4|444|446.48|444.08|446.48|444.08|446.4|444|0
1649922480000|2022-04-14 07:48:00|446.32|443.92|446.4|444|446.4|444|446.16|443.76|0
1649922490000|2022-04-14 07:48:10|446.32|443.92|446.16|443.76|446.32|443.92|446.16|443.76|0
1649922500000|2022-04-14 07:48:20|446|443.6|445.84|443.44|446|443.6|445.84|443.44|0
1649922510000|2022-04-14 07:48:30|445.68|443.28|445.84|443.44|446|443.6|445.68|443.28|0
1649922520000|2022-04-14 07:48:40|446|443.6|445.84|443.44|446|443.6|445.84|443.44|0
1649922530000|2022-04-14 07:48:50|446.32|443.92|446.16|443.76|446.32|443.92|446.16|443.76|0
1649922550000|2022-04-14 07:49:10|446.32|443.92|446.16|443.76|446.32|443.92|446.16|443.76|0
1649922560000|2022-04-14 07:49:20|446.32|443.92|446.16|443.76|446.32|443.92|446.16|443.76|0
1649922570000|2022-04-14 07:49:30|446.08|443.68|445.68|443.28|446.08|443.68|445.68|443.28|0
1649922580000|2022-04-14 07:49:40|445.61|443.21|445.36|442.96|445.61|443.21|445.36|442.96|0
1649922590000|2022-04-14 07:49:50|445.52|443.12|445.61|443.21|445.61|443.21|445.45|443.05|0
1649922600000|2022-04-14 07:50:00|445.52|443.12|445.52|443.12|445.52|443.12|445.52|443.12|0
1649922610000|2022-04-14 07:50:10|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1649922620000|2022-04-14 07:50:20|445.84|443.44|445.68|443.28|445.84|443.44|445.68|443.28|0
1649922630000|2022-04-14 07:50:30|445.52|443.12|445.68|443.28|445.68|443.28|445.52|443.12|0
1649922640000|2022-04-14 07:50:40|445.52|443.12|445.68|443.28|445.84|443.44|445.52|443.12|0
1649922650000|2022-04-14 07:50:50|445.84|443.44|445.68|443.28|445.84|443.44|445.68|443.28|0
1649922660000|2022-04-14 07:51:00|445.84|443.44|445.84|443.44|445.84|443.44|445.84|443.44|0
1649922670000|2022-04-14 07:51:10|446|443.6|446.08|443.68|446.08|443.68|446|443.6|0
1649922680000|2022-04-14 07:51:20|446.16|443.76|445.92|443.52|446.16|443.76|445.92|443.52|0
1649922690000|2022-04-14 07:51:30|445.84|443.44|446|443.6|446|443.6|445.84|443.44|0
1649922710000|2022-04-14 07:51:50|445.92|443.52|445.92|443.52|445.92|443.52|445.92|443.52|0
1649922720000|2022-04-14 07:52:00|445.84|443.44|445.84|443.44|446|443.6|445.84|443.44|0
1649922730000|2022-04-14 07:52:10|445.68|443.28|446|443.6|446|443.6|445.68|443.28|0
1649922740000|2022-04-14 07:52:20|445.84|443.44|445.84|443.44|446|443.6|445.84|443.44|0
1649922750000|2022-04-14 07:52:30|446|443.6|446|443.6|446|443.6|446|443.6|0
1649922760000|2022-04-14 07:52:40|445.84|443.44|446.08|443.68|446.08|443.68|445.84|443.44|0
1649922770000|2022-04-14 07:52:50|446|443.6|446.16|443.76|446.16|443.76|446|443.6|0
1649922790000|2022-04-14 07:53:10|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1649922800000|2022-04-14 07:53:20|446|443.6|445.92|443.52|446|443.6|445.92|443.52|0
1649922810000|2022-04-14 07:53:30|446|443.6|446.08|443.68|446.08|443.68|446|443.6|0
1649922820000|2022-04-14 07:53:40|446.16|443.76|446.08|443.68|446.16|443.76|446|443.6|0
1649922830000|2022-04-14 07:53:50|446.16|443.76|446.48|444.08|446.48|444.08|446.16|443.76|0
1649922840000|2022-04-14 07:54:00|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649922850000|2022-04-14 07:54:10|446.72|444.32|446.95|444.55|446.95|444.55|446.72|444.32|0
1649922860000|2022-04-14 07:54:20|446.79|444.39|446.79|444.39|446.79|444.39|446.79|444.39|0
1649922870000|2022-04-14 07:54:30|446.63|444.23|446.79|444.39|446.79|444.39|446.63|444.23|0
1649922880000|2022-04-14 07:54:40|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1649922890000|2022-04-14 07:54:50|446.79|444.39|446.56|444.16|446.79|444.39|446.56|444.16|0
1649922900000|2022-04-14 07:55:00|446.4|444|446.4|444|446.4|444|446.32|443.92|0
1649922910000|2022-04-14 07:55:10|446.32|443.92|446.47|444.07|446.47|444.07|446.32|443.92|0
1649922920000|2022-04-14 07:55:20|446.63|444.23|446.79|444.39|446.79|444.39|446.63|444.23|0
1649922930000|2022-04-14 07:55:30|446.95|444.55|446.95|444.55|446.95|444.55|446.79|444.39|0
1649922940000|2022-04-14 07:55:40|447.03|444.63|446.95|444.55|447.03|444.63|446.95|444.55|0
1649922950000|2022-04-14 07:55:50|447.03|444.63|447.03|444.63|447.03|444.63|447.03|444.63|0
1649922960000|2022-04-14 07:56:00|447.27|444.87|447.59|445.19|447.59|445.19|447.27|444.87|0
1649922970000|2022-04-14 07:56:10|447.91|445.51|447.91|445.51|447.91|445.51|447.91|445.51|0
1649922980000|2022-04-14 07:56:20|447.83|445.43|447.59|445.19|447.83|445.43|447.59|445.19|0
1649922990000|2022-04-14 07:56:30|447.43|445.03|447.11|444.71|447.43|445.03|447.11|444.71|0
1649923000000|2022-04-14 07:56:40|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649923010000|2022-04-14 07:56:50|446.88|444.48|447.11|444.71|447.11|444.71|446.88|444.48|0
1649923020000|2022-04-14 07:57:00|447.35|444.95|447.27|444.87|447.35|444.95|447.27|444.87|0
1649923040000|2022-04-14 07:57:20|447.35|444.95|447.27|444.87|447.35|444.95|447.27|444.87|0
1649923050000|2022-04-14 07:57:30|447.19|444.79|447.27|444.87|447.27|444.87|447.19|444.79|0
1649923060000|2022-04-14 07:57:40|447.11|444.71|446.95|444.55|447.11|444.71|446.95|444.55|0
1649923080000|2022-04-14 07:58:00|446.87|444.47|447.11|444.71|447.11|444.71|446.87|444.47|0
1649923090000|2022-04-14 07:58:10|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1649923110000|2022-04-14 07:58:30|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1649923130000|2022-04-14 07:58:50|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1649923140000|2022-04-14 07:59:00|447.11|444.71|447.03|444.63|447.11|444.71|447.03|444.63|0
1649923150000|2022-04-14 07:59:10|446.79|444.39|446.63|444.23|446.79|444.39|446.47|444.07|0
1649923160000|2022-04-14 07:59:20|446.72|444.32|446.47|444.07|446.72|444.32|446.47|444.07|0
1649923170000|2022-04-14 07:59:30|446.56|444.16|446.47|444.07|446.63|444.23|446.31|443.91|0
1649923180000|2022-04-14 07:59:40|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1649923190000|2022-04-14 07:59:50|446.31|443.91|446.63|444.23|446.63|444.23|446.31|443.91|0
1649923200000|2022-04-14 08:00:00|446.56|444.16|446.4|444|446.56|444.16|446.4|444|0
1649923210000|2022-04-14 08:00:10|446.47|444.07|446.31|443.91|446.47|444.07|446.31|443.91|0
1649923220000|2022-04-14 08:00:20|446.47|444.07|446.79|444.39|446.79|444.39|446.47|444.07|0
1649923230000|2022-04-14 08:00:30|446.71|444.31|446.71|444.31|446.71|444.31|446.71|444.31|0
1649923240000|2022-04-14 08:00:40|446.63|444.23|446.15|443.75|446.63|444.23|446.15|443.75|0
1649923250000|2022-04-14 08:00:50|446|443.6|446.31|443.91|446.31|443.91|446|443.6|0
1649923260000|2022-04-14 08:01:00|446.63|444.23|446.63|444.23|446.63|444.23|446.56|444.16|0
1649923270000|2022-04-14 08:01:10|446.79|444.39|446.47|444.07|446.79|444.39|446.47|444.07|0
1649923280000|2022-04-14 08:01:20|446.31|443.91|446.56|444.16|446.56|444.16|446.31|443.91|0
1649923290000|2022-04-14 08:01:30|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1649923300000|2022-04-14 08:01:40|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649923310000|2022-04-14 08:01:50|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1649923320000|2022-04-14 08:02:00|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649923330000|2022-04-14 08:02:10|446.55|444.15|446.63|444.23|446.63|444.23|446.55|444.15|0
1649923340000|2022-04-14 08:02:20|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1649923350000|2022-04-14 08:02:30|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1649923360000|2022-04-14 08:02:40|446.24|443.84|446.31|443.91|446.31|443.91|446.15|443.75|0
1649923370000|2022-04-14 08:02:50|446.24|443.84|446.24|443.84|446.24|443.84|446.15|443.75|0
1649923380000|2022-04-14 08:03:00|446.47|444.07|446.79|444.39|446.79|444.39|446.47|444.07|0
1649923390000|2022-04-14 08:03:10|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1649923400000|2022-04-14 08:03:20|447.11|444.71|447.27|444.87|447.27|444.87|447.11|444.71|0
1649923410000|2022-04-14 08:03:30|447.43|445.03|447.75|445.35|447.75|445.35|447.43|445.03|0
1649923420000|2022-04-14 08:03:40|447.59|445.19|447.59|445.19|447.75|445.35|447.59|445.19|0
1649923440000|2022-04-14 08:04:00|447.75|445.35|448.38|445.98|448.54|446.14|447.75|445.35|0
1649923450000|2022-04-14 08:04:10|448.54|446.14|448.54|446.14|448.7|446.3|448.54|446.14|0
1649923460000|2022-04-14 08:04:20|448.63|446.23|448.7|446.3|448.7|446.3|448.54|446.14|0
1649923470000|2022-04-14 08:04:30|448.54|446.14|448.54|446.14|448.54|446.14|448.54|446.14|0
1649923480000|2022-04-14 08:04:40|448.38|445.98|448.38|445.98|448.38|445.98|448.38|445.98|0
1649923500000|2022-04-14 08:05:00|448.54|446.14|448.22|445.82|448.54|446.14|448.22|445.82|0
1649923510000|2022-04-14 08:05:10|448.06|445.66|447.9|445.5|448.06|445.66|447.9|445.5|0
1649923520000|2022-04-14 08:05:20|447.74|445.34|447.59|445.19|447.74|445.34|447.43|445.03|0
1649923530000|2022-04-14 08:05:30|447.43|445.03|447.59|445.19|447.59|445.19|447.43|445.03|0
1649923540000|2022-04-14 08:05:40|447.74|445.34|447.74|445.34|447.74|445.34|447.74|445.34|0
1649923550000|2022-04-14 08:05:50|448.15|445.75|448.06|445.66|448.15|445.75|448.06|445.66|0
1649923560000|2022-04-14 08:06:00|447.99|445.59|447.99|445.59|448.06|445.66|447.99|445.59|0
1649923570000|2022-04-14 08:06:10|448.06|445.66|447.74|445.34|448.06|445.66|447.74|445.34|0
1649923580000|2022-04-14 08:06:20|447.83|445.43|447.9|445.5|447.9|445.5|447.74|445.34|0
1649923600000|2022-04-14 08:06:40|447.74|445.34|447.9|445.5|447.9|445.5|447.74|445.34|0
1649923610000|2022-04-14 08:06:50|447.83|445.43|447.9|445.5|447.9|445.5|447.74|445.34|0
1649923620000|2022-04-14 08:07:00|447.83|445.43|447.9|445.5|447.9|445.5|447.83|445.43|0
1649923630000|2022-04-14 08:07:10|447.99|445.59|447.99|445.59|447.99|445.59|447.99|445.59|0
1649923640000|2022-04-14 08:07:20|447.9|445.5|447.74|445.34|447.9|445.5|447.74|445.34|0
1649923650000|2022-04-14 08:07:30|447.9|445.5|447.58|445.18|447.9|445.5|447.58|445.18|0
1649923660000|2022-04-14 08:07:40|447.43|445.03|447.51|445.11|447.58|445.18|447.43|445.03|0
1649923670000|2022-04-14 08:07:50|447.43|445.03|447.11|444.71|447.43|445.03|447.11|444.71|0
1649923680000|2022-04-14 08:08:00|446.79|444.39|446.63|444.23|446.95|444.55|446.63|444.23|0
1649923690000|2022-04-14 08:08:10|446.71|444.31|446.87|444.47|446.87|444.47|446.71|444.31|0
1649923700000|2022-04-14 08:08:20|446.95|444.55|446.63|444.23|446.95|444.55|446.63|444.23|0
1649923710000|2022-04-14 08:08:30|446.55|444.15|446.47|444.07|446.55|444.15|446.47|444.07|0
1649923720000|2022-04-14 08:08:40|446.55|444.15|446.08|443.68|446.55|444.15|446.08|443.68|0
1649923730000|2022-04-14 08:08:50|445.83|443.43|446.15|443.75|446.15|443.75|445.83|443.43|0
1649923740000|2022-04-14 08:09:00|446.08|443.68|445.83|443.43|446.08|443.68|445.83|443.43|0
1649923750000|2022-04-14 08:09:10|445.52|443.12|445.67|443.27|445.67|443.27|445.52|443.12|0
1649923760000|2022-04-14 08:09:20|445.83|443.43|445.67|443.27|445.83|443.43|445.67|443.27|0
1649923770000|2022-04-14 08:09:30|445.83|443.43|445.67|443.27|445.83|443.43|445.67|443.27|0
1649923780000|2022-04-14 08:09:40|446.63|444.23|447.11|444.71|447.11|444.71|446.63|444.23|0
1649923800000|2022-04-14 08:10:00|446.79|444.39|446.79|444.39|446.95|444.55|446.79|444.39|0
1649923810000|2022-04-14 08:10:10|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649923820000|2022-04-14 08:10:20|446.63|444.23|446.79|444.39|446.87|444.47|446.63|444.23|0
1649923830000|2022-04-14 08:10:30|446.47|444.07|446.39|443.99|446.47|444.07|446.39|443.99|0
1649923840000|2022-04-14 08:10:40|446.31|443.91|446.47|444.07|446.47|444.07|446.15|443.75|0
1649923850000|2022-04-14 08:10:50|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1649923860000|2022-04-14 08:11:00|446.23|443.83|446.23|443.83|446.23|443.83|446.23|443.83|0
1649923870000|2022-04-14 08:11:10|446.15|443.75|446.31|443.91|446.31|443.91|446.15|443.75|0
1649923880000|2022-04-14 08:11:20|446.47|444.07|446.63|444.23|446.63|444.23|446.47|444.07|0
1649923890000|2022-04-14 08:11:30|446.79|444.39|447.19|444.79|447.26|444.86|446.79|444.39|0
1649923900000|2022-04-14 08:11:40|447.26|444.86|446.95|444.55|447.26|444.86|446.95|444.55|0
1649923910000|2022-04-14 08:11:50|447.11|444.71|446.79|444.39|447.11|444.71|446.79|444.39|0
1649923920000|2022-04-14 08:12:00|446.55|444.15|446.47|444.07|446.55|444.15|446.47|444.07|0
1649923930000|2022-04-14 08:12:10|446.55|444.15|446.87|444.47|446.87|444.47|446.55|444.15|0
1649923940000|2022-04-14 08:12:20|446.95|444.55|446.71|444.31|446.95|444.55|446.71|444.31|0
1649923950000|2022-04-14 08:12:30|446.79|444.39|446.87|444.47|446.95|444.55|446.71|444.31|0
1649923960000|2022-04-14 08:12:40|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1649923970000|2022-04-14 08:12:50|446.71|444.31|446.63|444.23|446.71|444.31|446.63|444.23|0
1649923980000|2022-04-14 08:13:00|446.47|444.07|446.47|444.07|446.47|444.07|446.39|443.99|0
1649923990000|2022-04-14 08:13:10|446.55|444.15|446.47|444.07|446.55|444.15|446.47|444.07|0
1649924000000|2022-04-14 08:13:20|446.15|443.75|446.15|443.75|446.31|443.91|446.15|443.75|0
1649924010000|2022-04-14 08:13:30|446.31|443.91|446.15|443.75|446.31|443.91|446.15|443.75|0
1649924020000|2022-04-14 08:13:40|446.23|443.83|446.15|443.75|446.31|443.91|446.15|443.75|0
1649924030000|2022-04-14 08:13:50|445.99|443.59|446.15|443.75|446.15|443.75|445.99|443.59|0
1649924040000|2022-04-14 08:14:00|446.07|443.67|445.99|443.59|446.15|443.75|445.99|443.59|0
1649924050000|2022-04-14 08:14:10|446.15|443.75|446.15|443.75|446.15|443.75|445.99|443.59|0
1649924060000|2022-04-14 08:14:20|445.99|443.59|446.47|444.07|446.47|444.07|445.99|443.59|0
1649924070000|2022-04-14 08:14:30|446.39|443.99|446.47|444.07|446.47|444.07|446.39|443.99|0
1649924080000|2022-04-14 08:14:40|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1649924090000|2022-04-14 08:14:50|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1649924100000|2022-04-14 08:15:00|446.31|443.91|446.15|443.75|446.31|443.91|446.15|443.75|0
1649924110000|2022-04-14 08:15:10|446.07|443.67|446.15|443.75|446.15|443.75|446.07|443.67|0
1649924120000|2022-04-14 08:15:20|445.99|443.59|446.15|443.75|446.15|443.75|445.99|443.59|0
1649924130000|2022-04-14 08:15:30|445.99|443.59|445.83|443.43|445.99|443.59|445.83|443.43|0
1649924140000|2022-04-14 08:15:40|446.79|444.39|446.63|444.23|446.79|444.39|446.63|444.23|0
1649924150000|2022-04-14 08:15:50|446.79|444.39|446.71|444.31|446.79|444.39|446.71|444.31|0
1649924160000|2022-04-14 08:16:00|446.79|444.39|446.79|444.39|446.79|444.39|446.79|444.39|0
1649924170000|2022-04-14 08:16:10|446.63|444.23|446.79|444.39|446.79|444.39|446.63|444.23|0
1649924180000|2022-04-14 08:16:20|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1649924190000|2022-04-14 08:16:30|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649924200000|2022-04-14 08:16:40|446.79|444.39|446.55|444.15|446.79|444.39|446.55|444.15|0
1649924210000|2022-04-14 08:16:50|446.47|444.07|446.63|444.23|446.63|444.23|446.47|444.07|0
1649924230000|2022-04-14 08:17:10|446.47|444.07|446.79|444.39|446.79|444.39|446.47|444.07|0
1649924240000|2022-04-14 08:17:20|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1649924250000|2022-04-14 08:17:30|446.47|444.07|446.39|443.99|446.47|444.07|446.39|443.99|0
1649924260000|2022-04-14 08:17:40|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1649924280000|2022-04-14 08:18:00|446.78|444.38|446.63|444.23|446.78|444.38|446.63|444.23|0
1649924290000|2022-04-14 08:18:10|446.94|444.54|446.94|444.54|446.94|444.54|446.94|444.54|0
1649924320000|2022-04-14 08:18:40|447.1|444.7|447.1|444.7|447.1|444.7|446.94|444.54|0
1649924330000|2022-04-14 08:18:50|446.94|444.54|447.42|445.02|447.42|445.02|446.94|444.54|0
1649924340000|2022-04-14 08:19:00|447.34|444.94|447.26|444.86|447.34|444.94|447.26|444.86|0
1649924350000|2022-04-14 08:19:10|447.19|444.79|446.78|444.38|447.19|444.79|446.78|444.38|0
1649924360000|2022-04-14 08:19:20|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1649924370000|2022-04-14 08:19:30|446.94|444.54|447.26|444.86|447.26|444.86|446.78|444.38|0
1649924380000|2022-04-14 08:19:40|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1649924390000|2022-04-14 08:19:50|447.26|444.86|447.26|444.86|447.42|445.02|447.26|444.86|0
1649924400000|2022-04-14 08:20:00|447.42|445.02|447.42|445.02|447.42|445.02|447.42|445.02|0
1649924410000|2022-04-14 08:20:10|447.58|445.18|447.58|445.18|447.58|445.18|447.58|445.18|0
1649924420000|2022-04-14 08:20:20|447.42|445.02|447.26|444.86|447.42|445.02|447.26|444.86|0
1649924430000|2022-04-14 08:20:30|447.34|444.94|447.26|444.86|447.34|444.94|447.26|444.86|0
1649924440000|2022-04-14 08:20:40|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1649924450000|2022-04-14 08:20:50|447.26|444.86|447.58|445.18|447.58|445.18|447.26|444.86|0
1649924460000|2022-04-14 08:21:00|447.74|445.34|447.74|445.34|448.06|445.66|447.74|445.34|0
1649924470000|2022-04-14 08:21:10|447.9|445.5|447.74|445.34|447.9|445.5|447.74|445.34|0
1649924490000|2022-04-14 08:21:30|447.58|445.18|447.26|444.86|447.58|445.18|447.26|444.86|0
1649924500000|2022-04-14 08:21:40|447.42|445.02|446.94|444.54|447.42|445.02|446.94|444.54|0
1649924510000|2022-04-14 08:21:50|447.1|444.7|447.26|444.86|447.26|444.86|447.1|444.7|0
1649924520000|2022-04-14 08:22:00|447.1|444.7|447.03|444.63|447.1|444.7|447.03|444.63|0
1649924530000|2022-04-14 08:22:10|446.94|444.54|446.87|444.47|446.94|444.54|446.87|444.47|0
1649924540000|2022-04-14 08:22:20|446.94|444.54|447.26|444.86|447.26|444.86|446.94|444.54|0
1649924550000|2022-04-14 08:22:30|447.1|444.7|447.26|444.86|447.26|444.86|447.1|444.7|0
1649924560000|2022-04-14 08:22:40|447.58|445.18|447.66|445.26|447.74|445.34|447.58|445.18|0
1649924570000|2022-04-14 08:22:50|447.9|445.5|447.82|445.42|447.9|445.5|447.82|445.42|0
1649924580000|2022-04-14 08:23:00|447.74|445.34|447.58|445.18|447.74|445.34|447.58|445.18|0
1649924600000|2022-04-14 08:23:20|447.5|445.1|447.42|445.02|447.5|445.1|447.42|445.02|0
1649924610000|2022-04-14 08:23:30|447.5|445.1|447.66|445.26|447.74|445.34|447.5|445.1|0
1649924620000|2022-04-14 08:23:40|447.74|445.34|447.74|445.34|447.74|445.34|447.74|445.34|0
1649924630000|2022-04-14 08:23:50|447.58|445.18|447.5|445.1|447.58|445.18|447.5|445.1|0
1649924640000|2022-04-14 08:24:00|447.58|445.18|447.58|445.18|447.58|445.18|447.58|445.18|0
1649924650000|2022-04-14 08:24:10|447.66|445.26|447.74|445.34|447.74|445.34|447.66|445.26|0
1649924660000|2022-04-14 08:24:20|447.58|445.18|447.58|445.18|447.58|445.18|447.58|445.18|0
1649924670000|2022-04-14 08:24:30|447.74|445.34|447.58|445.18|447.9|445.5|447.58|445.18|0
1649924690000|2022-04-14 08:24:50|447.74|445.34|447.74|445.34|447.74|445.34|447.74|445.34|0
1649924700000|2022-04-14 08:25:00|447.9|445.5|447.98|445.58|448.06|445.66|447.9|445.5|0
1649924710000|2022-04-14 08:25:10|447.9|445.5|448.22|445.82|448.22|445.82|447.9|445.5|0
1649924720000|2022-04-14 08:25:20|448.3|445.9|448.22|445.82|448.3|445.9|448.22|445.82|0
1649924730000|2022-04-14 08:25:30|448.06|445.66|448.22|445.82|448.38|445.98|448.06|445.66|0
1649924740000|2022-04-14 08:25:40|448.38|445.98|448.46|446.06|448.53|446.13|448.38|445.98|0
1649924750000|2022-04-14 08:25:50|448.53|446.13|448.69|446.29|448.69|446.29|448.53|446.13|0
1649924760000|2022-04-14 08:26:00|448.62|446.22|448.85|446.45|448.85|446.45|448.62|446.22|0
1649924770000|2022-04-14 08:26:10|448.62|446.22|449.01|446.61|449.01|446.61|448.62|446.22|0
1649924780000|2022-04-14 08:26:20|449.1|446.7|449.42|447.02|449.42|447.02|449.1|446.7|0
1649924790000|2022-04-14 08:26:30|449.65|447.25|449.97|447.57|449.97|447.57|449.65|447.25|0
1649924800000|2022-04-14 08:26:40|450.05|447.65|450.05|447.65|450.05|447.65|450.05|447.65|0
1649924810000|2022-04-14 08:26:50|449.97|447.57|449.97|447.57|450.05|447.65|449.97|447.57|0
1649924820000|2022-04-14 08:27:00|450.13|447.73|450.13|447.73|450.13|447.73|450.13|447.73|0
1649924850000|2022-04-14 08:27:30|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1649924860000|2022-04-14 08:27:40|449.89|447.49|449.81|447.41|449.97|447.57|449.81|447.41|0
1649924870000|2022-04-14 08:27:50|449.89|447.49|450.13|447.73|450.13|447.73|449.89|447.49|0
1649924880000|2022-04-14 08:28:00|449.97|447.57|449.89|447.49|449.97|447.57|449.89|447.49|0
1649924890000|2022-04-14 08:28:10|450.13|447.73|450.13|447.73|450.13|447.73|450.13|447.73|0
1649924900000|2022-04-14 08:28:20|449.97|447.57|450.05|447.65|450.13|447.73|449.97|447.57|0
1649924910000|2022-04-14 08:28:30|449.97|447.57|449.81|447.41|449.97|447.57|449.81|447.41|0
1649924920000|2022-04-14 08:28:40|449.65|447.25|449.57|447.17|449.65|447.25|449.57|447.17|0
1649924930000|2022-04-14 08:28:50|449.65|447.25|449.33|446.93|449.65|447.25|449.17|446.77|0
1649924940000|2022-04-14 08:29:00|449.17|446.77|449.01|446.61|449.17|446.77|449.01|446.61|0
1649924950000|2022-04-14 08:29:10|448.94|446.54|448.85|446.45|448.94|446.54|448.69|446.29|0
1649924960000|2022-04-14 08:29:20|449.17|446.77|449.01|446.61|449.17|446.77|449.01|446.61|0
1649924970000|2022-04-14 08:29:30|449.17|446.77|449.17|446.77|449.17|446.77|449.17|446.77|0
1649924980000|2022-04-14 08:29:40|449.01|446.61|449.01|446.61|449.01|446.61|449.01|446.61|0
1649924990000|2022-04-14 08:29:50|449.17|446.77|449.17|446.77|449.17|446.77|449.17|446.77|0
1649925000000|2022-04-14 08:30:00|449.33|446.93|449.33|446.93|449.33|446.93|449.25|446.85|0
1649925010000|2022-04-14 08:30:10|449.17|446.77|449.01|446.61|449.25|446.85|449.01|446.61|0
1649925020000|2022-04-14 08:30:20|449.17|446.77|449.25|446.85|449.33|446.93|449.17|446.77|0
1649925030000|2022-04-14 08:30:30|449.33|446.93|449.49|447.09|449.49|447.09|449.33|446.93|0
1649925040000|2022-04-14 08:30:40|449.65|447.25|449.65|447.25|449.65|447.25|449.65|447.25|0
1649925050000|2022-04-14 08:30:50|449.49|447.09|449.73|447.33|449.73|447.33|449.49|447.09|0
1649925060000|2022-04-14 08:31:00|449.65|447.25|449.73|447.33|449.73|447.33|449.65|447.25|0
1649925070000|2022-04-14 08:31:10|449.81|447.41|449.97|447.57|449.97|447.57|449.81|447.41|0
1649925080000|2022-04-14 08:31:20|449.89|447.49|449.89|447.49|449.89|447.49|449.89|447.49|0
1649925090000|2022-04-14 08:31:30|449.81|447.41|449.81|447.41|449.89|447.49|449.81|447.41|0
1649925100000|2022-04-14 08:31:40|449.73|447.33|449.49|447.09|449.73|447.33|449.49|447.09|0
1649925110000|2022-04-14 08:31:50|449.33|446.93|449.09|446.69|449.33|446.93|449.09|446.69|0
1649925120000|2022-04-14 08:32:00|449.01|446.61|449.01|446.61|449.01|446.61|449.01|446.61|0
1649925130000|2022-04-14 08:32:10|449.09|446.69|448.93|446.53|449.09|446.69|448.93|446.53|0
1649925140000|2022-04-14 08:32:20|448.85|446.45|449.49|447.09|449.49|447.09|448.85|446.45|0
1649925150000|2022-04-14 08:32:30|449.41|447.01|449.49|447.09|449.49|447.09|449.33|446.93|0
1649925160000|2022-04-14 08:32:40|449.41|447.01|449.49|447.09|449.49|447.09|449.41|447.01|0
1649925170000|2022-04-14 08:32:50|449.33|446.93|449.49|447.09|449.49|447.09|449.33|446.93|0
1649925180000|2022-04-14 08:33:00|449.33|446.93|449.17|446.77|449.33|446.93|449.17|446.77|0
1649925190000|2022-04-14 08:33:10|449.33|446.93|449.17|446.77|449.33|446.93|449.17|446.77|0
1649925200000|2022-04-14 08:33:20|449.09|446.69|449.41|447.01|449.41|447.01|449.09|446.69|0
1649925210000|2022-04-14 08:33:30|449.49|447.09|449.65|447.25|449.65|447.25|449.49|447.09|0
1649925220000|2022-04-14 08:33:40|449.81|447.41|449.81|447.41|449.97|447.57|449.81|447.41|0
1649925230000|2022-04-14 08:33:50|449.89|447.49|449.97|447.57|449.97|447.57|449.81|447.41|0
1649925240000|2022-04-14 08:34:00|449.81|447.41|449.81|447.41|449.97|447.57|449.81|447.41|0
1649925250000|2022-04-14 08:34:10|449.65|447.25|449.81|447.41|449.81|447.41|449.65|447.25|0
1649925260000|2022-04-14 08:34:20|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1649925270000|2022-04-14 08:34:30|449.81|447.41|449.81|447.41|449.81|447.41|449.65|447.25|0
1649925280000|2022-04-14 08:34:40|449.65|447.25|449.49|447.09|449.65|447.25|449.49|447.09|0
1649925290000|2022-04-14 08:34:50|449.33|446.93|449.49|447.09|449.49|447.09|449.33|446.93|0
1649925300000|2022-04-14 08:35:00|449.65|447.25|449.57|447.17|449.65|447.25|449.57|447.17|0
1649925310000|2022-04-14 08:35:10|449.49|447.09|449.49|447.09|449.49|447.09|449.33|446.93|0
1649925320000|2022-04-14 08:35:20|449.33|446.93|449.33|446.93|449.49|447.09|449.33|446.93|0
1649925330000|2022-04-14 08:35:30|449.49|447.09|449.33|446.93|449.49|447.09|449.33|446.93|0
1649925340000|2022-04-14 08:35:40|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1649925350000|2022-04-14 08:35:50|449.65|447.25|449.65|447.25|449.73|447.33|449.65|447.25|0
1649925380000|2022-04-14 08:36:20|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1649925390000|2022-04-14 08:36:30|449.73|447.33|449.65|447.25|449.81|447.41|449.65|447.25|0
1649925400000|2022-04-14 08:36:40|449.57|447.17|449.49|447.09|449.57|447.17|449.49|447.09|0
1649925410000|2022-04-14 08:36:50|449.65|447.25|449.65|447.25|449.65|447.25|449.65|447.25|0
1649925440000|2022-04-14 08:37:20|449.49|447.09|449.49|447.09|449.65|447.25|449.49|447.09|0
1649925450000|2022-04-14 08:37:30|449.33|446.93|449.65|447.25|449.65|447.25|449.33|446.93|0
1649925460000|2022-04-14 08:37:40|449.57|447.17|449.57|447.17|449.57|447.17|449.57|447.17|0
1649925470000|2022-04-14 08:37:50|449.49|447.09|449.49|447.09|449.49|447.09|449.33|446.93|0
1649925480000|2022-04-14 08:38:00|449.33|446.93|449.25|446.85|449.33|446.93|449.25|446.85|0
1649925490000|2022-04-14 08:38:10|449.33|446.93|449.33|446.93|449.33|446.93|449.25|446.85|0
1649925510000|2022-04-14 08:38:30|449.49|447.09|449.41|447.01|449.49|447.09|449.33|446.93|0
1649925520000|2022-04-14 08:38:40|449.33|446.93|449.49|447.09|449.49|447.09|449.33|446.93|0
1649925530000|2022-04-14 08:38:50|449.57|447.17|449.81|447.41|449.81|447.41|449.57|447.17|0
1649925540000|2022-04-14 08:39:00|449.97|447.57|449.97|447.57|450.05|447.65|449.97|447.57|0
1649925560000|2022-04-14 08:39:20|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1649925570000|2022-04-14 08:39:30|449.65|447.25|449.49|447.09|449.65|447.25|449.49|447.09|0
1649925590000|2022-04-14 08:39:50|449.65|447.25|449.49|447.09|449.65|447.25|449.49|447.09|0
1649925600000|2022-04-14 08:40:00|449.65|447.25|449.49|447.09|449.65|447.25|449.49|447.09|0
1649925610000|2022-04-14 08:40:10|449.33|446.93|449.33|446.93|449.49|447.09|449.33|446.93|0
1649925640000|2022-04-14 08:40:40|449.49|447.09|449.49|447.09|449.49|447.09|449.49|447.09|0
1649925650000|2022-04-14 08:40:50|449.41|447.01|449.25|446.85|449.41|447.01|449.25|446.85|0
1649925660000|2022-04-14 08:41:00|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1649925670000|2022-04-14 08:41:10|449.17|446.77|449.17|446.77|449.17|446.77|449.17|446.77|0
1649925680000|2022-04-14 08:41:20|449.01|446.61|449.01|446.61|449.01|446.61|449.01|446.61|0
1649925700000|2022-04-14 08:41:40|448.85|446.45|448.69|446.29|448.85|446.45|448.69|446.29|0
1649925710000|2022-04-14 08:41:50|448.53|446.13|448.37|445.97|448.53|446.13|448.37|445.97|0
1649925730000|2022-04-14 08:42:10|448.45|446.05|448.69|446.29|448.69|446.29|448.45|446.05|0
1649925750000|2022-04-14 08:42:30|448.85|446.45|448.85|446.45|448.85|446.45|448.85|446.45|0
1649925760000|2022-04-14 08:42:40|448.77|446.37|448.69|446.29|448.77|446.37|448.69|446.29|0
1649925770000|2022-04-14 08:42:50|448.77|446.37|448.77|446.37|448.85|446.45|448.77|446.37|0
1649925780000|2022-04-14 08:43:00|448.69|446.29|448.53|446.13|448.85|446.45|448.53|446.13|0
1649925790000|2022-04-14 08:43:10|448.69|446.29|448.37|445.97|448.69|446.29|448.37|445.97|0
1649925800000|2022-04-14 08:43:20|448.45|446.05|448.21|445.81|448.45|446.05|448.21|445.81|0
1649925810000|2022-04-14 08:43:30|448.37|445.97|448.13|445.73|448.37|445.97|448.13|445.73|0
1649925820000|2022-04-14 08:43:40|448.21|445.81|448.05|445.65|448.21|445.81|448.05|445.65|0
1649925830000|2022-04-14 08:43:50|447.89|445.49|448.05|445.65|448.05|445.65|447.89|445.49|0
1649925840000|2022-04-14 08:44:00|447.97|445.57|448.05|445.65|448.05|445.65|447.97|445.57|0
1649925850000|2022-04-14 08:44:10|447.89|445.49|447.81|445.41|447.89|445.49|447.81|445.41|0
1649925860000|2022-04-14 08:44:20|447.73|445.33|447.57|445.17|447.73|445.33|447.57|445.17|0
1649925870000|2022-04-14 08:44:30|447.73|445.33|447.57|445.17|447.73|445.33|447.57|445.17|0
1649925880000|2022-04-14 08:44:40|447.65|445.25|447.65|445.25|447.73|445.33|447.65|445.25|0
1649925890000|2022-04-14 08:44:50|447.73|445.33|448.69|446.29|448.69|446.29|447.73|445.33|0
1649925900000|2022-04-14 08:45:00|448.53|446.13|448.69|446.29|448.85|446.45|448.53|446.13|0
1649925920000|2022-04-14 08:45:20|448.85|446.45|448.85|446.45|448.85|446.45|448.85|446.45|0
1649925930000|2022-04-14 08:45:30|449.01|446.61|448.93|446.53|449.01|446.61|448.93|446.53|0
1649925940000|2022-04-14 08:45:40|449.01|446.61|449.17|446.77|449.17|446.77|449.01|446.61|0
1649925950000|2022-04-14 08:45:50|449.25|446.85|449.49|447.09|449.49|447.09|449.25|446.85|0
1649925960000|2022-04-14 08:46:00|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1649925970000|2022-04-14 08:46:10|449.01|446.61|449.01|446.61|449.01|446.61|449.01|446.61|0
1649925980000|2022-04-14 08:46:20|449.17|446.77|449.17|446.77|449.17|446.77|449.17|446.77|0
1649925990000|2022-04-14 08:46:30|449.09|446.69|449.09|446.69|449.09|446.69|449.09|446.69|0
1649926000000|2022-04-14 08:46:40|449.17|446.77|449.49|447.09|449.49|447.09|449.17|446.77|0
1649926010000|2022-04-14 08:46:50|449.33|446.93|449.25|446.85|449.33|446.93|449.25|446.85|0
1649926020000|2022-04-14 08:47:00|449.01|446.61|449.17|446.77|449.17|446.77|449.01|446.61|0
1649926030000|2022-04-14 08:47:10|449.25|446.85|449.09|446.69|449.33|446.93|449.09|446.69|0
1649926040000|2022-04-14 08:47:20|449.17|446.77|449.09|446.69|449.17|446.77|449.09|446.69|0
1649926050000|2022-04-14 08:47:30|449.17|446.77|449.17|446.77|449.17|446.77|449.17|446.77|0
1649926060000|2022-04-14 08:47:40|449.01|446.61|449.01|446.61|449.09|446.69|449.01|446.61|0
1649926070000|2022-04-14 08:47:50|449.17|446.77|448.85|446.45|449.17|446.77|448.85|446.45|0
1649926080000|2022-04-14 08:48:00|448.61|446.21|448.37|445.97|448.61|446.21|448.21|445.81|0
1649926090000|2022-04-14 08:48:10|448.45|446.05|448.37|445.97|448.45|446.05|448.29|445.89|0
1649926100000|2022-04-14 08:48:20|448.45|446.05|448.37|445.97|448.45|446.05|448.37|445.97|0
1649926110000|2022-04-14 08:48:30|448.21|445.81|448.21|445.81|448.21|445.81|448.21|445.81|0
1649926120000|2022-04-14 08:48:40|448.37|445.97|448.21|445.81|448.37|445.97|448.21|445.81|0
1649926130000|2022-04-14 08:48:50|448.37|445.97|448.53|446.13|448.53|446.13|448.37|445.97|0
1649926140000|2022-04-14 08:49:00|448.37|445.97|448.29|445.89|448.37|445.97|448.29|445.89|0
1649926150000|2022-04-14 08:49:10|448.21|445.81|448.37|445.97|448.37|445.97|448.21|445.81|0
1649926160000|2022-04-14 08:49:20|448.45|446.05|448.53|446.13|448.53|446.13|448.45|446.05|0
1649926170000|2022-04-14 08:49:30|448.69|446.29|448.61|446.21|448.69|446.29|448.61|446.21|0
1649926180000|2022-04-14 08:49:40|448.53|446.13|448.69|446.29|448.69|446.29|448.53|446.13|0
1649926190000|2022-04-14 08:49:50|448.53|446.13|448.61|446.21|448.61|446.21|448.53|446.13|0
1649926200000|2022-04-14 08:50:00|448.53|446.13|448.37|445.97|448.53|446.13|448.37|445.97|0
1649926210000|2022-04-14 08:50:10|448.21|445.81|448.29|445.89|448.29|445.89|448.21|445.81|0
1649926220000|2022-04-14 08:50:20|448.21|445.81|448.21|445.81|448.29|445.89|448.21|445.81|0
1649926230000|2022-04-14 08:50:30|448.29|445.89|448.21|445.81|448.29|445.89|448.21|445.81|0
1649926240000|2022-04-14 08:50:40|448.45|446.05|448.29|445.89|448.45|446.05|448.29|445.89|0
1649926250000|2022-04-14 08:50:50|448.37|445.97|448.37|445.97|448.37|445.97|448.21|445.81|0
1649926260000|2022-04-14 08:51:00|448.53|446.13|448.69|446.29|448.69|446.29|448.53|446.13|0
1649926270000|2022-04-14 08:51:10|448.77|446.37|448.53|446.13|448.77|446.37|448.53|446.13|0
1649926280000|2022-04-14 08:51:20|448.37|445.97|448.45|446.05|448.45|446.05|448.37|445.97|0
1649926290000|2022-04-14 08:51:30|448.37|445.97|448.37|445.97|448.45|446.05|448.37|445.97|0
1649926300000|2022-04-14 08:51:40|448.45|446.05|448.37|445.97|448.53|446.13|448.37|445.97|0
1649926310000|2022-04-14 08:51:50|448.53|446.13|448.21|445.81|448.53|446.13|448.21|445.81|0
1649926330000|2022-04-14 08:52:10|448.05|445.65|448.05|445.65|448.05|445.65|448.05|445.65|0
1649926350000|2022-04-14 08:52:30|448.21|445.81|447.97|445.57|448.21|445.81|447.97|445.57|0
1649926360000|2022-04-14 08:52:40|447.73|445.33|447.89|445.49|447.89|445.49|447.73|445.33|0
1649926370000|2022-04-14 08:52:50|447.73|445.33|447.73|445.33|447.73|445.33|447.73|445.33|0
1649926380000|2022-04-14 08:53:00|447.89|445.49|447.81|445.41|447.89|445.49|447.81|445.41|0
1649926390000|2022-04-14 08:53:10|448.05|445.65|448.05|445.65|448.05|445.65|448.05|445.65|0
1649926400000|2022-04-14 08:53:20|447.97|445.57|448.13|445.73|448.13|445.73|447.97|445.57|0
1649926410000|2022-04-14 08:53:30|448.21|445.81|448.37|445.97|448.37|445.97|448.21|445.81|0
1649926420000|2022-04-14 08:53:40|448.45|446.05|448.52|446.12|448.53|446.13|448.45|446.05|0
1649926430000|2022-04-14 08:53:50|448.45|446.05|448.05|445.65|448.45|446.05|448.05|445.65|0
1649926440000|2022-04-14 08:54:00|448.13|445.73|448.21|445.81|448.21|445.81|448.13|445.73|0
1649926450000|2022-04-14 08:54:10|448.37|445.97|448.52|446.12|448.52|446.12|448.37|445.97|0
1649926460000|2022-04-14 08:54:20|448.45|446.05|448.37|445.97|448.45|446.05|448.37|445.97|0
1649926470000|2022-04-14 08:54:30|448.52|446.12|448.37|445.97|448.52|446.12|448.37|445.97|0
1649926480000|2022-04-14 08:54:40|448.52|446.12|448.52|446.12|448.52|446.12|448.52|446.12|0
1649926490000|2022-04-14 08:54:50|448.45|446.05|447.89|445.49|448.45|446.05|447.89|445.49|0
1649926500000|2022-04-14 08:55:00|448.05|445.65|448.21|445.81|448.21|445.81|448.05|445.65|0
1649926520000|2022-04-14 08:55:20|448.05|445.65|448.05|445.65|448.05|445.65|448.05|445.65|0
1649926530000|2022-04-14 08:55:30|448.21|445.81|448.36|445.96|448.36|445.96|448.21|445.81|0
1649926540000|2022-04-14 08:55:40|448.45|446.05|448.36|445.96|448.52|446.12|448.36|445.96|0
1649926550000|2022-04-14 08:55:50|448.52|446.12|448.77|446.37|448.77|446.37|448.52|446.12|0
1649926560000|2022-04-14 08:56:00|448.84|446.44|448.45|446.05|448.84|446.44|448.45|446.05|0
1649926570000|2022-04-14 08:56:10|448.52|446.12|448.52|446.12|448.68|446.28|448.52|446.12|0
1649926580000|2022-04-14 08:56:20|448.36|445.96|448.29|445.89|448.36|445.96|448.29|445.89|0
1649926590000|2022-04-14 08:56:30|448.45|446.05|448.45|446.05|448.45|446.05|448.36|445.96|0
1649926600000|2022-04-14 08:56:40|448.36|445.96|448.36|445.96|448.36|445.96|448.36|445.96|0
1649926610000|2022-04-14 08:56:50|448.29|445.89|448.29|445.89|448.29|445.89|448.29|445.89|0
1649926620000|2022-04-14 08:57:00|448.36|445.96|448.05|445.65|448.36|445.96|448.05|445.65|0
1649926630000|2022-04-14 08:57:10|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1649926640000|2022-04-14 08:57:20|447.73|445.33|447.81|445.41|447.81|445.41|447.73|445.33|0
1649926650000|2022-04-14 08:57:30|447.73|445.33|447.89|445.49|447.89|445.49|447.73|445.33|0
1649926660000|2022-04-14 08:57:40|447.73|445.33|447.73|445.33|447.73|445.33|447.73|445.33|0
1649926670000|2022-04-14 08:57:50|447.65|445.25|447.65|445.25|447.73|445.33|447.65|445.25|0
1649926680000|2022-04-14 08:58:00|447.73|445.33|448.05|445.65|448.05|445.65|447.73|445.33|0
1649926690000|2022-04-14 08:58:10|448.04|445.64|448.04|445.64|448.04|445.64|448.04|445.64|0
1649926700000|2022-04-14 08:58:20|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1649926710000|2022-04-14 08:58:30|447.89|445.49|447.89|445.49|447.89|445.49|447.81|445.41|0
1649926720000|2022-04-14 08:58:40|448.04|445.64|448.04|445.64|448.04|445.64|448.04|445.64|0
1649926730000|2022-04-14 08:58:50|447.89|445.49|447.89|445.49|447.97|445.57|447.89|445.49|0
1649926740000|2022-04-14 08:59:00|447.81|445.41|447.81|445.41|447.81|445.41|447.81|445.41|0
1649926750000|2022-04-14 08:59:10|447.89|445.49|447.81|445.41|447.89|445.49|447.81|445.41|0
1649926760000|2022-04-14 08:59:20|447.89|445.49|447.89|445.49|447.89|445.49|447.89|445.49|0
1649926770000|2022-04-14 08:59:30|447.81|445.41|447.73|445.33|447.89|445.49|447.73|445.33|0
1649926780000|2022-04-14 08:59:40|447.57|445.17|447.65|445.25|447.65|445.25|447.57|445.17|0
1649926790000|2022-04-14 08:59:50|447.73|445.33|447.57|445.17|447.73|445.33|447.57|445.17|0
1649926800000|2022-04-14 09:00:00|447.73|445.33|447.88|445.48|447.88|445.48|447.73|445.33|0
1649926810000|2022-04-14 09:00:10|448.04|445.64|447.97|445.57|448.04|445.64|447.88|445.48|0
1649926820000|2022-04-14 09:00:20|448.04|445.64|447.73|445.33|448.04|445.64|447.73|445.33|0
1649926830000|2022-04-14 09:00:30|447.97|445.57|447.81|445.41|447.97|445.57|447.81|445.41|0
1649926840000|2022-04-14 09:00:40|447.88|445.48|447.81|445.41|447.88|445.48|447.81|445.41|0
1649926850000|2022-04-14 09:00:50|447.88|445.48|447.81|445.41|447.88|445.48|447.81|445.41|0
1649926860000|2022-04-14 09:01:00|447.73|445.33|447.65|445.25|447.73|445.33|447.65|445.25|0
1649926870000|2022-04-14 09:01:10|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1649926880000|2022-04-14 09:01:20|447.41|445.01|447.41|445.01|447.41|445.01|447.41|445.01|0
1649926890000|2022-04-14 09:01:30|447.49|445.09|447.57|445.17|447.72|445.32|447.49|445.09|0
1649926910000|2022-04-14 09:01:50|447.72|445.32|447.42|445.02|447.72|445.32|447.42|445.02|0
1649926920000|2022-04-14 09:02:00|446.74|444.34|446.74|444.34|446.82|444.42|446.66|444.26|0
1649926940000|2022-04-14 09:02:20|446.58|444.18|446.58|444.18|446.58|444.18|446.58|444.18|0
1649926950000|2022-04-14 09:02:30|446.42|444.02|446.5|444.1|446.58|444.18|446.42|444.02|0
1649926960000|2022-04-14 09:02:40|446.58|444.18|446.66|444.26|446.74|444.34|446.58|444.18|0
1649926970000|2022-04-14 09:02:50|446.58|444.18|446.66|444.26|446.66|444.26|446.58|444.18|0
1649926980000|2022-04-14 09:03:00|446.74|444.34|446.58|444.18|446.74|444.34|446.58|444.18|0
1649927010000|2022-04-14 09:03:30|446.66|444.26|446.74|444.34|446.74|444.34|446.66|444.26|0
1649927020000|2022-04-14 09:03:40|446.58|444.18|446.58|444.18|446.58|444.18|446.58|444.18|0
1649927030000|2022-04-14 09:03:50|446.66|444.26|446.74|444.34|446.74|444.34|446.58|444.18|0
1649927040000|2022-04-14 09:04:00|446.9|444.5|447.53|445.13|447.53|445.13|446.9|444.5|0
1649927050000|2022-04-14 09:04:10|447.46|445.06|447.53|445.13|447.53|445.13|447.37|444.97|0
1649927060000|2022-04-14 09:04:20|447.69|445.29|447.53|445.13|447.69|445.29|447.53|445.13|0
1649927070000|2022-04-14 09:04:30|447.69|445.29|447.62|445.22|447.69|445.29|447.62|445.22|0
1649927080000|2022-04-14 09:04:40|447.53|445.13|447.69|445.29|447.69|445.29|447.53|445.13|0
1649927100000|2022-04-14 09:05:00|448.17|445.77|448.17|445.77|448.17|445.77|448.17|445.77|0
1649927110000|2022-04-14 09:05:10|448.49|446.09|447.85|445.45|448.49|446.09|447.85|445.45|0
1649927120000|2022-04-14 09:05:20|447.69|445.29|447.37|444.97|447.69|445.29|447.37|444.97|0
1649927130000|2022-04-14 09:05:30|446.89|444.49|446.66|444.26|446.89|444.49|446.66|444.26|0
1649927140000|2022-04-14 09:05:40|446.89|444.49|446.89|444.49|446.89|444.49|446.82|444.42|0
1649927150000|2022-04-14 09:05:50|447.05|444.65|447.21|444.81|447.21|444.81|447.05|444.65|0
1649927160000|2022-04-14 09:06:00|446.98|444.58|446.89|444.49|446.98|444.58|446.89|444.49|0
1649927170000|2022-04-14 09:06:10|446.74|444.34|446.74|444.34|446.89|444.49|446.74|444.34|0
1649927180000|2022-04-14 09:06:20|446.58|444.18|446.58|444.18|446.58|444.18|446.5|444.1|0
1649927190000|2022-04-14 09:06:30|446.5|444.1|446.58|444.18|446.58|444.18|446.5|444.1|0
1649927200000|2022-04-14 09:06:40|446.42|444.02|446.58|444.18|446.58|444.18|446.42|444.02|0
1649927210000|2022-04-14 09:06:50|446.5|444.1|446.34|443.94|446.5|444.1|446.34|443.94|0
1649927220000|2022-04-14 09:07:00|446.42|444.02|446.89|444.49|446.89|444.49|446.42|444.02|0
1649927230000|2022-04-14 09:07:10|446.73|444.33|446.58|444.18|446.73|444.33|446.58|444.18|0
1649927240000|2022-04-14 09:07:20|446.42|444.02|446.73|444.33|446.73|444.33|446.42|444.02|0
1649927260000|2022-04-14 09:07:40|446.89|444.49|446.73|444.33|446.89|444.49|446.73|444.33|0
1649927290000|2022-04-14 09:08:10|446.57|444.17|446.57|444.17|446.57|444.17|446.5|444.1|0
1649927300000|2022-04-14 09:08:20|446.73|444.33|446.89|444.49|446.89|444.49|446.73|444.33|0
1649927310000|2022-04-14 09:08:30|447.05|444.65|447.3|444.9|447.3|444.9|447.05|444.65|0
1649927320000|2022-04-14 09:08:40|447.21|444.81|447.69|445.29|447.69|445.29|447.21|444.81|0
1649927330000|2022-04-14 09:08:50|447.85|445.45|448.01|445.61|448.01|445.61|447.85|445.45|0
1649927340000|2022-04-14 09:09:00|447.85|445.45|447.85|445.45|447.85|445.45|447.85|445.45|0
1649927350000|2022-04-14 09:09:10|447.69|445.29|447.69|445.29|447.85|445.45|447.69|445.29|0
1649927360000|2022-04-14 09:09:20|447.61|445.21|447.69|445.29|447.69|445.29|447.53|445.13|0
1649927370000|2022-04-14 09:09:30|447.53|445.13|447.69|445.29|447.69|445.29|447.53|445.13|0
1649927380000|2022-04-14 09:09:40|447.85|445.45|447.85|445.45|447.85|445.45|447.85|445.45|0
1649927390000|2022-04-14 09:09:50|447.77|445.37|447.53|445.13|447.77|445.37|447.53|445.13|0
1649927400000|2022-04-14 09:10:00|447.69|445.29|447.85|445.45|447.85|445.45|447.69|445.29|0
1649927410000|2022-04-14 09:10:10|448.17|445.77|448.17|445.77|448.17|445.77|448.17|445.77|0
1649927420000|2022-04-14 09:10:20|448.09|445.69|448.01|445.61|448.09|445.69|448.01|445.61|0
1649927430000|2022-04-14 09:10:30|448.09|445.69|447.77|445.37|448.09|445.69|447.77|445.37|0
1649927440000|2022-04-14 09:10:40|447.85|445.45|448.01|445.61|448.25|445.85|447.85|445.45|0
1649927450000|2022-04-14 09:10:50|448.17|445.77|448.49|446.09|448.49|446.09|448.17|445.77|0
1649927460000|2022-04-14 09:11:00|448.33|445.93|448.57|446.17|448.57|446.17|448.33|445.93|0
1649927470000|2022-04-14 09:11:10|449.05|446.65|449.13|446.73|449.13|446.73|448.97|446.57|0
1649927480000|2022-04-14 09:11:20|448.97|446.57|449.13|446.73|449.29|446.89|448.97|446.57|0
1649927490000|2022-04-14 09:11:30|449.21|446.81|449.13|446.73|449.21|446.81|449.13|446.73|0
1649927500000|2022-04-14 09:11:40|449.05|446.65|448.81|446.41|449.13|446.73|448.81|446.41|0
1649927510000|2022-04-14 09:11:50|448.97|446.57|448.81|446.41|448.97|446.57|448.81|446.41|0
1649927520000|2022-04-14 09:12:00|448.97|446.57|448.89|446.49|448.97|446.57|448.89|446.49|0
1649927530000|2022-04-14 09:12:10|448.81|446.41|448.73|446.33|448.89|446.49|448.73|446.33|0
1649927540000|2022-04-14 09:12:20|448.49|446.09|448.73|446.33|448.73|446.33|448.49|446.09|0
1649927550000|2022-04-14 09:12:30|448.81|446.41|448.97|446.57|448.97|446.57|448.81|446.41|0
1649927560000|2022-04-14 09:12:40|448.81|446.41|448.49|446.09|448.81|446.41|448.49|446.09|0
1649927570000|2022-04-14 09:12:50|448.33|445.93|448.41|446.01|448.49|446.09|448.33|445.93|0
1649927580000|2022-04-14 09:13:00|448.49|446.09|448.41|446.01|448.49|446.09|448.41|446.01|0
1649927590000|2022-04-14 09:13:10|448.33|445.93|448.33|445.93|448.41|446.01|448.33|445.93|0
1649927600000|2022-04-14 09:13:20|448.25|445.85|448.25|445.85|448.33|445.93|448.25|445.85|0
1649927610000|2022-04-14 09:13:30|448.33|445.93|448.17|445.77|448.33|445.93|448.17|445.77|0
1649927620000|2022-04-14 09:13:40|448.09|445.69|447.93|445.53|448.09|445.69|447.93|445.53|0
1649927630000|2022-04-14 09:13:50|447.69|445.29|447.69|445.29|447.69|445.29|447.69|445.29|0
1649927640000|2022-04-14 09:14:00|447.61|445.21|446.89|444.49|447.61|445.21|446.89|444.49|0
1649927650000|2022-04-14 09:14:10|446.82|444.42|446.73|444.33|446.82|444.42|446.73|444.33|0
1649927660000|2022-04-14 09:14:20|446.41|444.01|446.57|444.17|446.57|444.17|446.41|444.01|0
1649927670000|2022-04-14 09:14:30|446.73|444.33|447.21|444.81|447.21|444.81|446.73|444.33|0
1649927680000|2022-04-14 09:14:40|447.37|444.97|447.21|444.81|447.37|444.97|447.13|444.73|0
1649927690000|2022-04-14 09:14:50|447.29|444.89|447.53|445.13|447.53|445.13|447.29|444.89|0
1649927700000|2022-04-14 09:15:00|447.45|445.05|447.85|445.45|447.85|445.45|447.37|444.97|0
1649927710000|2022-04-14 09:15:10|448.01|445.61|447.69|445.29|448.01|445.61|447.69|445.29|0
1649927720000|2022-04-14 09:15:20|447.53|445.13|447.61|445.21|447.61|445.21|447.37|444.97|0
1649927730000|2022-04-14 09:15:30|447.85|445.45|447.85|445.45|447.85|445.45|447.77|445.37|0
1649927740000|2022-04-14 09:15:40|447.69|445.29|447.77|445.37|447.85|445.45|447.69|445.29|0
1649927750000|2022-04-14 09:15:50|447.85|445.45|447.53|445.13|447.85|445.45|447.53|445.13|0
1649927760000|2022-04-14 09:16:00|447.61|445.21|447.69|445.29|447.69|445.29|447.45|445.05|0
1649927770000|2022-04-14 09:16:10|447.85|445.45|447.85|445.45|447.93|445.53|447.85|445.45|0
1649927780000|2022-04-14 09:16:20|448.01|445.61|447.85|445.45|448.01|445.61|447.85|445.45|0
1649927790000|2022-04-14 09:16:30|447.77|445.37|447.61|445.21|447.85|445.45|447.61|445.21|0
1649927800000|2022-04-14 09:16:40|447.53|445.13|447.69|445.29|447.77|445.37|447.53|445.13|0
1649927810000|2022-04-14 09:16:50|447.61|445.21|447.05|444.65|447.61|445.21|447.05|444.65|0
1649927820000|2022-04-14 09:17:00|447.13|444.73|447.21|444.81|447.21|444.81|447.13|444.73|0
1649927830000|2022-04-14 09:17:10|447.37|444.97|447.29|444.89|447.37|444.97|447.29|444.89|0
1649927840000|2022-04-14 09:17:20|447.21|444.81|447.61|445.21|447.61|445.21|447.21|444.81|0
1649927850000|2022-04-14 09:17:30|447.37|444.97|447.29|444.89|447.37|444.97|447.29|444.89|0
1649927860000|2022-04-14 09:17:40|447.05|444.65|447.29|444.89|447.29|444.89|447.05|444.65|0
1649927870000|2022-04-14 09:17:50|447.21|444.81|447.21|444.81|447.21|444.81|447.21|444.81|0
1649927880000|2022-04-14 09:18:00|447.13|444.73|447.45|445.05|447.45|445.05|447.13|444.73|0
1649927890000|2022-04-14 09:18:10|447.61|445.21|447.53|445.13|447.69|445.29|447.53|445.13|0
1649927900000|2022-04-14 09:18:20|447.37|444.97|447.37|444.97|447.45|445.05|447.37|444.97|0
1649927910000|2022-04-14 09:18:30|447.45|445.05|447.37|444.97|447.45|445.05|447.37|444.97|0
1649927920000|2022-04-14 09:18:40|447.13|444.73|447.21|444.81|447.21|444.81|447.13|444.73|0
1649927930000|2022-04-14 09:18:50|447.29|444.89|447.37|444.97|447.37|444.97|447.29|444.89|0
1649927940000|2022-04-14 09:19:00|447.29|444.89|447.53|445.13|447.53|445.13|447.29|444.89|0
1649927950000|2022-04-14 09:19:10|447.85|445.45|447.85|445.45|447.85|445.45|447.77|445.37|0
1649927960000|2022-04-14 09:19:20|447.93|445.53|448.17|445.77|448.17|445.77|447.93|445.53|0
1649927980000|2022-04-14 09:19:40|448.01|445.61|448.17|445.77|448.17|445.77|448.01|445.61|0
1649927990000|2022-04-14 09:19:50|448.09|445.69|448.01|445.61|448.09|445.69|448.01|445.61|0
1649928000000|2022-04-14 09:20:00|447.85|445.45|447.69|445.29|447.93|445.53|447.69|445.29|0
1649928010000|2022-04-14 09:20:10|447.61|445.21|447.53|445.13|447.61|445.21|447.53|445.13|0
1649928020000|2022-04-14 09:20:20|447.69|445.29|448.01|445.61|448.01|445.61|447.69|445.29|0
1649928030000|2022-04-14 09:20:30|447.93|445.53|448.01|445.61|448.01|445.61|447.93|445.53|0
1649928040000|2022-04-14 09:20:40|447.85|445.45|447.85|445.45|447.85|445.45|447.85|445.45|0
1649928060000|2022-04-14 09:21:00|447.37|444.97|447.85|445.45|447.85|445.45|447.37|444.97|0
1649928070000|2022-04-14 09:21:10|447.69|445.29|447.77|445.37|447.77|445.37|447.69|445.29|0
1649928080000|2022-04-14 09:21:20|447.69|445.29|447.77|445.37|447.77|445.37|447.69|445.29|0
1649928090000|2022-04-14 09:21:30|447.85|445.45|447.53|445.13|447.85|445.45|447.53|445.13|0
1649928100000|2022-04-14 09:21:40|447.69|445.29|447.61|445.21|447.69|445.29|447.61|445.21|0
1649928110000|2022-04-14 09:21:50|447.69|445.29|447.69|445.29|447.69|445.29|447.53|445.13|0
1649928120000|2022-04-14 09:22:00|447.77|445.37|447.77|445.37|447.77|445.37|447.69|445.29|0
1649928130000|2022-04-14 09:22:10|447.69|445.29|447.61|445.21|447.69|445.29|447.61|445.21|0
1649928140000|2022-04-14 09:22:20|447.69|445.29|447.53|445.13|447.69|445.29|447.37|444.97|0
1649928150000|2022-04-14 09:22:30|447.37|444.97|447.53|445.13|447.53|445.13|447.37|444.97|0
1649928160000|2022-04-14 09:22:40|447.37|444.97|447.45|445.05|447.45|445.05|447.37|444.97|0
1649928170000|2022-04-14 09:22:50|447.37|444.97|447.53|445.13|447.53|445.13|447.37|444.97|0
1649928180000|2022-04-14 09:23:00|447.61|445.21|447.37|444.97|447.61|445.21|447.37|444.97|0
1649928190000|2022-04-14 09:23:10|447.21|444.81|447.45|445.05|447.45|445.05|447.21|444.81|0
1649928200000|2022-04-14 09:23:20|447.37|444.97|447.37|444.97|447.37|444.97|447.37|444.97|0
1649928220000|2022-04-14 09:23:40|447.29|444.89|447.29|444.89|447.29|444.89|447.29|444.89|0
1649928230000|2022-04-14 09:23:50|447.21|444.81|446.81|444.41|447.21|444.81|446.81|444.41|0
1649928240000|2022-04-14 09:24:00|446.89|444.49|447.05|444.65|447.21|444.81|446.89|444.49|0
1649928250000|2022-04-14 09:24:10|447.13|444.73|447.05|444.65|447.13|444.73|447.05|444.65|0
1649928260000|2022-04-14 09:24:20|447.13|444.73|447.37|444.97|447.37|444.97|447.13|444.73|0
1649928270000|2022-04-14 09:24:30|447.53|445.13|447.45|445.05|447.53|445.13|447.45|445.05|0
1649928280000|2022-04-14 09:24:40|447.37|444.97|447.37|444.97|447.37|444.97|447.29|444.89|0
1649928290000|2022-04-14 09:24:50|447.21|444.81|447.29|444.89|447.37|444.97|447.21|444.81|0
1649928300000|2022-04-14 09:25:00|447.21|444.81|447.05|444.65|447.21|444.81|447.05|444.65|0
1649928310000|2022-04-14 09:25:10|447.13|444.73|447.21|444.81|447.21|444.81|447.05|444.65|0
1649928320000|2022-04-14 09:25:20|447.13|444.73|447.13|444.73|447.13|444.73|447.05|444.65|0
1649928330000|2022-04-14 09:25:30|447.21|444.81|447.45|445.05|447.45|445.05|447.21|444.81|0
1649928340000|2022-04-14 09:25:40|447.53|445.13|447.53|445.13|447.53|445.13|447.53|445.13|0
1649928350000|2022-04-14 09:25:50|447.69|445.29|447.85|445.45|447.93|445.53|447.69|445.29|0
1649928360000|2022-04-14 09:26:00|447.69|445.29|447.69|445.29|447.69|445.29|447.69|445.29|0
1649928370000|2022-04-14 09:26:10|447.53|445.13|447.69|445.29|447.69|445.29|447.53|445.13|0
1649928380000|2022-04-14 09:26:20|447.53|445.13|447.69|445.29|447.69|445.29|447.53|445.13|0
1649928390000|2022-04-14 09:26:30|447.77|445.37|447.69|445.29|447.77|445.37|447.69|445.29|0
1649928400000|2022-04-14 09:26:40|447.53|445.13|447.69|445.29|447.69|445.29|447.53|445.13|0
1649928410000|2022-04-14 09:26:50|447.77|445.37|447.53|445.13|447.77|445.37|447.53|445.13|0
1649928420000|2022-04-14 09:27:00|447.69|445.29|448|445.6|448|445.6|447.69|445.29|0
1649928430000|2022-04-14 09:27:10|447.85|445.45|448|445.6|448|445.6|447.85|445.45|0
1649928440000|2022-04-14 09:27:20|447.77|445.37|447.84|445.44|447.84|445.44|447.77|445.37|0
1649928450000|2022-04-14 09:27:30|447.69|445.29|447.84|445.44|447.84|445.44|447.69|445.29|0
1649928460000|2022-04-14 09:27:40|448|445.6|447.93|445.53|448|445.6|447.93|445.53|0
1649928470000|2022-04-14 09:27:50|447.84|445.44|447.77|445.37|447.84|445.44|447.77|445.37|0
1649928480000|2022-04-14 09:28:00|447.84|445.44|447.84|445.44|447.84|445.44|447.84|445.44|0
1649928500000|2022-04-14 09:28:20|447.53|445.13|447.53|445.13|447.53|445.13|447.53|445.13|0
1649928510000|2022-04-14 09:28:30|447.68|445.28|447.68|445.28|447.68|445.28|447.68|445.28|0
1649928520000|2022-04-14 09:28:40|447.61|445.21|447.68|445.28|447.68|445.28|447.61|445.21|0
1649928530000|2022-04-14 09:28:50|447.61|445.21|447.61|445.21|447.61|445.21|447.61|445.21|0
1649928540000|2022-04-14 09:29:00|447.52|445.12|447.52|445.12|447.52|445.12|447.52|445.12|0
1649928550000|2022-04-14 09:29:10|447.37|444.97|447.45|445.05|447.45|445.05|447.37|444.97|0
1649928560000|2022-04-14 09:29:20|447.52|445.12|447.37|444.97|447.52|445.12|447.37|444.97|0
1649928570000|2022-04-14 09:29:30|447.45|445.05|447.52|445.12|447.52|445.12|447.45|445.05|0
1649928580000|2022-04-14 09:29:40|447.68|445.28|447.52|445.12|447.68|445.28|447.52|445.12|0
1649928590000|2022-04-14 09:29:50|447.68|445.28|447.37|444.97|447.68|445.28|447.37|444.97|0
1649928600000|2022-04-14 09:30:00|447.21|444.81|447.05|444.65|447.21|444.81|447.05|444.65|0
1649928610000|2022-04-14 09:30:10|447.13|444.73|447.52|445.12|447.52|445.12|447.13|444.73|0
1649928620000|2022-04-14 09:30:20|447.45|445.05|447.29|444.89|447.45|445.05|447.29|444.89|0
1649928630000|2022-04-14 09:30:30|447.36|444.96|447.05|444.65|447.36|444.96|447.05|444.65|0
1649928640000|2022-04-14 09:30:40|447.21|444.81|447.21|444.81|447.29|444.89|447.21|444.81|0
1649928650000|2022-04-14 09:30:50|447.13|444.73|447.21|444.81|447.21|444.81|447.13|444.73|0
1649928660000|2022-04-14 09:31:00|447.05|444.65|447.05|444.65|447.05|444.65|447.05|444.65|0
1649928670000|2022-04-14 09:31:10|446.89|444.49|447.2|444.8|447.2|444.8|446.89|444.49|0
1649928690000|2022-04-14 09:31:30|447.36|444.96|447.2|444.8|447.36|444.96|447.2|444.8|0
1649928700000|2022-04-14 09:31:40|447.13|444.73|447.13|444.73|447.13|444.73|447.13|444.73|0
1649928710000|2022-04-14 09:31:50|447.05|444.65|447.29|444.89|447.29|444.89|447.05|444.65|0
1649928720000|2022-04-14 09:32:00|447.68|445.28|447.36|444.96|447.68|445.28|447.36|444.96|0
1649928730000|2022-04-14 09:32:10|447.29|444.89|447.29|444.89|447.36|444.96|447.29|444.89|0
1649928740000|2022-04-14 09:32:20|447.36|444.96|447.2|444.8|447.36|444.96|447.2|444.8|0
1649928760000|2022-04-14 09:32:40|447.13|444.73|447.04|444.64|447.13|444.73|447.04|444.64|0
1649928770000|2022-04-14 09:32:50|447.2|444.8|447.04|444.64|447.2|444.8|447.04|444.64|0
1649928780000|2022-04-14 09:33:00|447.2|444.8|447.04|444.64|447.2|444.8|447.04|444.64|0
1649928790000|2022-04-14 09:33:10|446.89|444.49|446.41|444.01|446.89|444.49|446.41|444.01|0
1649928800000|2022-04-14 09:33:20|446.25|443.85|446.25|443.85|446.25|443.85|446.25|443.85|0
1649928810000|2022-04-14 09:33:30|446.41|444.01|446.25|443.85|446.41|444.01|446.25|443.85|0
1649928820000|2022-04-14 09:33:40|446.41|444.01|446.41|444.01|446.41|444.01|446.33|443.93|0
1649928830000|2022-04-14 09:33:50|446.57|444.17|446.73|444.33|446.73|444.33|446.57|444.17|0
1649928840000|2022-04-14 09:34:00|446.57|444.17|446.41|444.01|446.57|444.17|446.41|444.01|0
1649928860000|2022-04-14 09:34:20|446.25|443.85|446.25|443.85|446.33|443.93|446.25|443.85|0
1649928870000|2022-04-14 09:34:30|446.41|444.01|446.41|444.01|446.41|444.01|446.25|443.85|0
1649928880000|2022-04-14 09:34:40|446.25|443.85|446.09|443.69|446.25|443.85|446.09|443.69|0
1649928890000|2022-04-14 09:34:50|446.25|443.85|446.25|443.85|446.41|444.01|446.25|443.85|0
1649928900000|2022-04-14 09:35:00|446.33|443.93|446.33|443.93|446.33|443.93|446.33|443.93|0
1649928910000|2022-04-14 09:35:10|446.25|443.85|446.17|443.77|446.25|443.85|446.17|443.77|0
1649928920000|2022-04-14 09:35:20|446.09|443.69|446.09|443.69|446.17|443.77|446.09|443.69|0
1649928930000|2022-04-14 09:35:30|445.93|443.53|445.77|443.37|445.93|443.53|445.77|443.37|0
1649928940000|2022-04-14 09:35:40|445.93|443.53|445.77|443.37|445.93|443.53|445.77|443.37|0
1649928950000|2022-04-14 09:35:50|445.93|443.53|445.93|443.53|446.09|443.69|445.93|443.53|0
1649928960000|2022-04-14 09:36:00|445.77|443.37|445.93|443.53|445.93|443.53|445.77|443.37|0
1649928970000|2022-04-14 09:36:10|446.09|443.69|446.01|443.61|446.09|443.69|446.01|443.61|0
1649928980000|2022-04-14 09:36:20|445.93|443.53|445.77|443.37|445.93|443.53|445.77|443.37|0
1649928990000|2022-04-14 09:36:30|445.93|443.53|446.25|443.85|446.25|443.85|445.77|443.37|0
1649929000000|2022-04-14 09:36:40|446.09|443.69|446.09|443.69|446.09|443.69|446.09|443.69|0
1649929010000|2022-04-14 09:36:50|445.93|443.53|445.93|443.53|446.09|443.69|445.93|443.53|0
1649929020000|2022-04-14 09:37:00|446.09|443.69|446.25|443.85|446.25|443.85|446.09|443.69|0
1649929030000|2022-04-14 09:37:10|446.17|443.77|446.09|443.69|446.17|443.77|446.09|443.69|0
1649929040000|2022-04-14 09:37:20|446.17|443.77|446.09|443.69|446.25|443.85|446.09|443.69|0
1649929050000|2022-04-14 09:37:30|445.93|443.53|446.09|443.69|446.09|443.69|445.93|443.53|0
1649929060000|2022-04-14 09:37:40|446.41|444.01|446.41|444.01|446.41|444.01|446.41|444.01|0
1649929080000|2022-04-14 09:38:00|446.33|443.93|446.4|444|446.4|444|446.33|443.93|0
1649929090000|2022-04-14 09:38:10|446.25|443.85|446.09|443.69|446.25|443.85|446.09|443.69|0
1649929110000|2022-04-14 09:38:30|445.93|443.53|446.09|443.69|446.09|443.69|445.93|443.53|0
1649929120000|2022-04-14 09:38:40|446.17|443.77|446.4|444|446.4|444|446.17|443.77|0
1649929130000|2022-04-14 09:38:50|446.33|443.93|446.4|444|446.4|444|446.33|443.93|0
1649929150000|2022-04-14 09:39:10|446.25|443.85|446.25|443.85|446.25|443.85|446.25|443.85|0
1649929160000|2022-04-14 09:39:20|446.09|443.69|446.09|443.69|446.09|443.69|446.09|443.69|0
1649929170000|2022-04-14 09:39:30|445.93|443.53|446.09|443.69|446.09|443.69|445.93|443.53|0
1649929200000|2022-04-14 09:40:00|446.01|443.61|446.01|443.61|446.01|443.61|446.01|443.61|0
1649929210000|2022-04-14 09:40:10|446.09|443.69|446.09|443.69|446.17|443.77|446.09|443.69|0
1649929220000|2022-04-14 09:40:20|446.01|443.61|446.09|443.69|446.09|443.69|446.01|443.61|0
1649929240000|2022-04-14 09:40:40|445.93|443.53|445.77|443.37|445.93|443.53|445.77|443.37|0
1649929270000|2022-04-14 09:41:10|445.93|443.53|445.93|443.53|445.93|443.53|445.93|443.53|0
1649929280000|2022-04-14 09:41:20|445.85|443.45|446.09|443.69|446.09|443.69|445.85|443.45|0
1649929290000|2022-04-14 09:41:30|446.08|443.68|446.01|443.61|446.08|443.68|446.01|443.61|0
1649929300000|2022-04-14 09:41:40|445.93|443.53|446.24|443.84|446.4|444|445.93|443.53|0
1649929310000|2022-04-14 09:41:50|446.08|443.68|446.24|443.84|446.24|443.84|446.08|443.68|0
1649929320000|2022-04-14 09:42:00|446.4|444|446.24|443.84|446.4|444|446.24|443.84|0
1649929330000|2022-04-14 09:42:10|446.56|444.16|446.4|444|446.56|444.16|446.4|444|0
1649929340000|2022-04-14 09:42:20|446.24|443.84|446.24|443.84|446.4|444|446.24|443.84|0
1649929350000|2022-04-14 09:42:30|446.17|443.77|446.24|443.84|446.24|443.84|446.17|443.77|0
1649929360000|2022-04-14 09:42:40|446.17|443.77|446.24|443.84|446.24|443.84|446.17|443.77|0
1649929380000|2022-04-14 09:43:00|445.93|443.53|446.08|443.68|446.08|443.68|445.93|443.53|0
1649929400000|2022-04-14 09:43:20|446.01|443.61|446.17|443.77|446.17|443.77|446.01|443.61|0
1649929410000|2022-04-14 09:43:30|446.24|443.84|446.08|443.68|446.24|443.84|446.08|443.68|0
1649929440000|2022-04-14 09:44:00|445.92|443.52|445.92|443.52|446.08|443.68|445.92|443.52|0
1649929450000|2022-04-14 09:44:10|446.01|443.61|445.77|443.37|446.01|443.61|445.77|443.37|0
1649929460000|2022-04-14 09:44:20|445.85|443.45|445.85|443.45|445.85|443.45|445.85|443.45|0
1649929470000|2022-04-14 09:44:30|445.92|443.52|446.08|443.68|446.08|443.68|445.85|443.45|0
1649929480000|2022-04-14 09:44:40|445.92|443.52|446.24|443.84|446.24|443.84|445.92|443.52|0
1649929490000|2022-04-14 09:44:50|446.4|444|446.24|443.84|446.4|444|446.08|443.68|0
1649929500000|2022-04-14 09:45:00|446.33|443.93|446.33|443.93|446.33|443.93|446.33|443.93|0
1649929510000|2022-04-14 09:45:10|446.24|443.84|446.24|443.84|446.24|443.84|446.24|443.84|0
1649929530000|2022-04-14 09:45:30|446.33|443.93|446.49|444.09|446.49|444.09|446.33|443.93|0
1649929540000|2022-04-14 09:45:40|446.4|444|446.24|443.84|446.4|444|446.24|443.84|0
1649929560000|2022-04-14 09:46:00|446.56|444.16|446.4|444|446.56|444.16|446.4|444|0
1649929570000|2022-04-14 09:46:10|446.49|444.09|446.24|443.84|446.49|444.09|446.24|443.84|0
1649929580000|2022-04-14 09:46:20|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1649929590000|2022-04-14 09:46:30|445.92|443.52|445.92|443.52|445.92|443.52|445.92|443.52|0
1649929600000|2022-04-14 09:46:40|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1649929620000|2022-04-14 09:47:00|445.92|443.52|445.92|443.52|446.08|443.68|445.92|443.52|0
1649929660000|2022-04-14 09:47:40|446.01|443.61|445.92|443.52|446.01|443.61|445.92|443.52|0
1649929670000|2022-04-14 09:47:50|446.01|443.61|446.08|443.68|446.08|443.68|445.92|443.52|0
1649929680000|2022-04-14 09:48:00|446.01|443.61|446.24|443.84|446.24|443.84|446.01|443.61|0
1649929690000|2022-04-14 09:48:10|446.17|443.77|446.24|443.84|446.24|443.84|446.17|443.77|0
1649929710000|2022-04-14 09:48:30|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1649929720000|2022-04-14 09:48:40|446.17|443.77|446.24|443.84|446.24|443.84|446.17|443.77|0
1649929730000|2022-04-14 09:48:50|446.56|444.16|446.56|444.16|446.56|444.16|446.56|444.16|0
1649929740000|2022-04-14 09:49:00|446.4|444|446.4|444|446.4|444|446.4|444|0
1649929750000|2022-04-14 09:49:10|446.32|443.92|446.24|443.84|446.32|443.92|446.24|443.84|0
1649929760000|2022-04-14 09:49:20|446.4|444|446.24|443.84|446.4|444|446.24|443.84|0
1649929780000|2022-04-14 09:49:40|446.08|443.68|446.24|443.84|446.24|443.84|446.08|443.68|0
1649929790000|2022-04-14 09:49:50|446.08|443.68|446.16|443.76|446.16|443.76|446.08|443.68|0
1649929800000|2022-04-14 09:50:00|446.24|443.84|447.68|445.28|447.68|445.28|446.24|443.84|0
1649929810000|2022-04-14 09:50:10|446.64|444.24|447.52|445.12|447.52|445.12|446.56|444.16|0
1649929820000|2022-04-14 09:50:20|448.48|446.08|449.44|447.04|449.92|447.52|448.48|446.08|0
1649929830000|2022-04-14 09:50:30|448.8|446.4|448.64|446.24|448.8|446.4|448.64|446.24|0
1649929840000|2022-04-14 09:50:40|448.96|446.56|449.44|446.56|449.52|446.8|448.96|446.56|0
1649929850000|2022-04-14 09:50:50|449.52|446.64|448.56|445.68|449.52|446.64|448.56|445.68|0
1649929860000|2022-04-14 09:51:00|448.4|445.52|449.36|446.48|449.36|446.48|448.4|445.52|0
1649929870000|2022-04-14 09:51:10|449.2|446.32|448.4|445.52|449.2|446.32|448.4|445.52|0
1649929880000|2022-04-14 09:51:20|448.56|445.68|449.12|446.24|449.12|446.24|448.56|445.68|0
1649929890000|2022-04-14 09:51:30|449.36|446.48|448.88|446|449.36|446.48|448.72|445.84|0
1649929900000|2022-04-14 09:51:40|448.8|445.92|448.56|445.68|448.8|445.92|448.56|445.68|0
1649929910000|2022-04-14 09:51:50|448.72|445.84|448.56|445.68|448.72|445.84|448.56|445.68|0
1649929920000|2022-04-14 09:52:00|448.24|445.36|449.04|446.16|449.04|446.16|448.08|445.2|0
1649929930000|2022-04-14 09:52:10|448.88|446|448.56|445.68|448.88|446|448.48|445.6|0
1649929940000|2022-04-14 09:52:20|448.4|445.52|448.4|445.52|448.4|445.52|448.4|445.52|0
1649929950000|2022-04-14 09:52:30|448.48|445.6|448.48|445.6|448.48|445.6|448.4|445.52|0
1649929960000|2022-04-14 09:52:40|448.4|445.52|448.4|445.52|448.4|445.52|448.4|445.52|0
1649929970000|2022-04-14 09:52:50|448.24|445.36|447.92|445.04|448.24|445.36|447.92|445.04|0
1649929980000|2022-04-14 09:53:00|448|445.12|446.96|444.08|448|445.12|446.96|444.08|0
1649929990000|2022-04-14 09:53:10|447.12|444.24|447.12|444.24|447.12|444.24|446.96|444.08|0
1649930000000|2022-04-14 09:53:20|446.96|444.08|447.28|444.4|447.44|444.56|446.96|444.08|0
1649930010000|2022-04-14 09:53:30|447.12|444.24|447.44|444.56|447.44|444.56|447.12|444.24|0
1649930020000|2022-04-14 09:53:40|447.28|444.4|447.44|444.56|447.44|444.56|447.28|444.4|0
1649930030000|2022-04-14 09:53:50|447.6|444.72|447.6|444.72|447.6|444.72|447.6|444.72|0
1649930040000|2022-04-14 09:54:00|447.52|444.64|447.28|444.4|447.52|444.64|447.28|444.4|0
1649930050000|2022-04-14 09:54:10|447.12|444.24|447.12|444.24|447.12|444.24|447.12|444.24|0
1649930060000|2022-04-14 09:54:20|447.44|444.56|447.36|444.96|447.6|444.96|447.36|444.56|0
1649930070000|2022-04-14 09:54:30|447.04|444.64|447.04|444.64|447.04|444.64|447.04|444.64|0
1649930080000|2022-04-14 09:54:40|447.12|444.72|447.04|444.64|447.2|444.8|447.04|444.64|0
1649930090000|2022-04-14 09:54:50|446.72|444.32|446.88|444.48|446.88|444.48|446.72|444.32|0
1649930100000|2022-04-14 09:55:00|446.72|444.32|446.56|444.16|446.72|444.32|446.56|444.16|0
1649930110000|2022-04-14 09:55:10|446.4|444|446.88|444.48|446.88|444.48|446.4|444|0
1649930120000|2022-04-14 09:55:20|446.24|443.84|446.24|443.84|446.24|443.84|446.08|443.68|0
1649930130000|2022-04-14 09:55:30|446.08|443.68|446|443.6|446.08|443.68|446|443.6|0
1649930140000|2022-04-14 09:55:40|445.76|443.36|445.92|443.52|445.92|443.52|445.76|443.36|0
1649930150000|2022-04-14 09:55:50|445.76|443.36|445.76|443.36|445.76|443.36|445.6|443.2|0
1649930160000|2022-04-14 09:56:00|446.08|443.68|446.08|443.68|446.08|443.68|445.92|443.52|0
1649930170000|2022-04-14 09:56:10|445.92|443.52|446.08|443.68|446.08|443.68|445.92|443.52|0
1649930180000|2022-04-14 09:56:20|445.92|443.52|446.08|443.68|446.08|443.68|445.92|443.52|0
1649930190000|2022-04-14 09:56:30|445.92|443.52|445.92|443.52|445.92|443.52|445.92|443.52|0
1649930210000|2022-04-14 09:56:50|446.08|443.68|446|443.6|446.08|443.68|445.92|443.52|0
1649930220000|2022-04-14 09:57:00|445.92|443.52|445.76|443.36|446.08|443.68|445.76|443.36|0
1649930230000|2022-04-14 09:57:10|445.92|443.52|445.76|443.36|445.92|443.52|445.76|443.36|0
1649930240000|2022-04-14 09:57:20|445.6|443.2|445.6|443.2|445.76|443.36|445.6|443.2|0
1649930250000|2022-04-14 09:57:30|445.92|443.52|446.4|444|446.4|444|445.92|443.52|0
1649930260000|2022-04-14 09:57:40|446.32|443.92|446.4|444|446.4|444|446.24|443.84|0
1649930270000|2022-04-14 09:57:50|446.56|444.16|446.56|444.16|446.56|444.16|446.56|444.16|0
1649930280000|2022-04-14 09:58:00|446.24|443.84|446.08|443.68|446.24|443.84|446.08|443.68|0
1649930290000|2022-04-14 09:58:10|446|443.6|446.08|443.68|446.08|443.68|446|443.6|0
1649930300000|2022-04-14 09:58:20|446.24|443.84|446.4|444|446.4|444|446.24|443.84|0
1649930310000|2022-04-14 09:58:30|446.32|443.92|446.4|444|446.4|444|446.32|443.92|0
1649930340000|2022-04-14 09:59:00|446.24|443.84|446.24|443.84|446.24|443.84|446.24|443.84|0
1649930350000|2022-04-14 09:59:10|446.08|443.68|446.16|443.76|446.16|443.76|446.08|443.68|0
1649930360000|2022-04-14 09:59:20|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1649930370000|2022-04-14 09:59:30|446.16|443.76|446.24|443.84|446.24|443.84|445.92|443.52|0
1649930390000|2022-04-14 09:59:50|446.08|443.68|445.92|443.52|446.08|443.68|445.92|443.52|0
1649930400000|2022-04-14 10:00:00|446.08|443.68|446.24|443.84|446.24|443.84|446.08|443.68|0
1649930410000|2022-04-14 10:00:10|446.4|444|446.4|444|446.4|444|446.4|444|0
1649930420000|2022-04-14 10:00:20|446.24|443.84|446.24|443.84|446.24|443.84|446.24|443.84|0
1649930440000|2022-04-14 10:00:40|445.92|443.52|445.6|443.2|445.92|443.52|445.6|443.2|0
1649930450000|2022-04-14 10:00:50|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1649930460000|2022-04-14 10:01:00|445.6|443.2|445.92|443.52|446|443.6|445.6|443.2|0
1649930480000|2022-04-14 10:01:20|446.08|443.68|445.92|443.52|446.24|443.84|445.92|443.52|0
1649930490000|2022-04-14 10:01:30|446|443.6|446.08|443.68|446.08|443.68|445.92|443.52|0
1649930500000|2022-04-14 10:01:40|445.92|443.52|446|443.6|446|443.6|445.92|443.52|0
1649930510000|2022-04-14 10:01:50|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1649930530000|2022-04-14 10:02:10|446|443.6|446.24|443.84|446.24|443.84|446|443.6|0
1649930540000|2022-04-14 10:02:20|446.08|443.68|445.92|443.52|446.08|443.68|445.92|443.52|0
1649930550000|2022-04-14 10:02:30|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1649930560000|2022-04-14 10:02:40|445.36|442.96|445.12|442.72|445.44|443.04|445.12|442.72|0
1649930570000|2022-04-14 10:02:50|445.28|442.88|445.44|443.04|445.44|443.04|445.28|442.88|0
1649930580000|2022-04-14 10:03:00|445.28|442.88|445.28|442.88|445.28|442.88|445.28|442.88|0
1649930590000|2022-04-14 10:03:10|445.36|442.96|445.36|442.96|445.36|442.96|445.36|442.96|0
1649930600000|2022-04-14 10:03:20|445.28|442.88|444.8|442.4|445.28|442.88|444.8|442.4|0
1649930610000|2022-04-14 10:03:30|444.64|442.24|444.8|442.4|444.89|442.49|444.64|442.24|0
1649930620000|2022-04-14 10:03:40|444.96|442.56|445.36|442.96|445.36|442.96|444.89|442.49|0
1649930630000|2022-04-14 10:03:50|445.28|442.88|444.96|442.56|445.28|442.88|444.96|442.56|0
1649930640000|2022-04-14 10:04:00|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1649930660000|2022-04-14 10:04:20|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1649930670000|2022-04-14 10:04:30|445.28|442.88|445.28|442.88|445.28|442.88|445.28|442.88|0
1649930680000|2022-04-14 10:04:40|444.96|442.56|444.64|442.24|444.96|442.56|444.64|442.24|0
1649930690000|2022-04-14 10:04:50|444.8|442.4|444.8|442.4|444.8|442.4|444.8|442.4|0
1649930700000|2022-04-14 10:05:00|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1649930710000|2022-04-14 10:05:10|444.73|442.33|444.8|442.4|444.8|442.4|444.73|442.33|0
1649930720000|2022-04-14 10:05:20|444.96|442.56|445.12|442.72|445.12|442.72|444.96|442.56|0
1649930730000|2022-04-14 10:05:30|445.04|442.64|444.96|442.56|445.04|442.64|444.96|442.56|0
1649930740000|2022-04-14 10:05:40|445.04|442.64|444.96|442.56|445.04|442.64|444.96|442.56|0
1649930750000|2022-04-14 10:05:50|445.12|442.72|445.44|443.04|445.44|443.04|445.12|442.72|0
1649930760000|2022-04-14 10:06:00|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1649930770000|2022-04-14 10:06:10|445.76|443.36|445.76|443.36|445.76|443.36|445.76|443.36|0
1649930780000|2022-04-14 10:06:20|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1649930810000|2022-04-14 10:06:50|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1649930820000|2022-04-14 10:07:00|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1649930830000|2022-04-14 10:07:10|445.44|443.04|445.12|442.72|445.44|443.04|445.12|442.72|0
1649930840000|2022-04-14 10:07:20|445.28|442.88|445.12|442.72|445.28|442.88|445.12|442.72|0
1649930850000|2022-04-14 10:07:30|444.96|442.56|445.12|442.72|445.2|442.8|444.96|442.56|0
1649930860000|2022-04-14 10:07:40|444.96|442.56|445.04|442.64|445.12|442.72|444.96|442.56|0
1649930870000|2022-04-14 10:07:50|444.8|442.4|444.96|442.56|444.96|442.56|444.64|442.24|0
1649930880000|2022-04-14 10:08:00|444.88|442.48|444.96|442.56|444.96|442.56|444.88|442.48|0
1649930890000|2022-04-14 10:08:10|444.8|442.4|444.8|442.4|444.8|442.4|444.64|442.24|0
1649930900000|2022-04-14 10:08:20|444.96|442.56|444.8|442.4|444.96|442.56|444.8|442.4|0
1649930910000|2022-04-14 10:08:30|444.88|442.48|444.8|442.4|444.88|442.48|444.8|442.4|0
1649930920000|2022-04-14 10:08:40|444.96|442.56|444.96|442.56|444.96|442.56|444.96|442.56|0
1649930930000|2022-04-14 10:08:50|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1649930950000|2022-04-14 10:09:10|445.04|442.64|445.12|442.72|445.12|442.72|445.04|442.64|0
1649930960000|2022-04-14 10:09:20|444.96|442.56|445.04|442.64|445.04|442.64|444.96|442.56|0
1649930970000|2022-04-14 10:09:30|445.12|442.72|444.96|442.56|445.12|442.72|444.96|442.56|0
1649930980000|2022-04-14 10:09:40|445.12|442.72|444.96|442.56|445.12|442.72|444.96|442.56|0
1649930990000|2022-04-14 10:09:50|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1649931000000|2022-04-14 10:10:00|445.2|442.8|445.28|442.88|445.28|442.88|445.2|442.8|0
1649931010000|2022-04-14 10:10:10|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1649931020000|2022-04-14 10:10:20|445.28|442.88|445.28|442.88|445.28|442.88|445.28|442.88|0
1649931030000|2022-04-14 10:10:30|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1649931040000|2022-04-14 10:10:40|445.28|442.88|445.12|442.72|445.28|442.88|445.12|442.72|0
1649931050000|2022-04-14 10:10:50|444.96|442.56|445.12|442.72|445.12|442.72|444.96|442.56|0
1649931060000|2022-04-14 10:11:00|445.28|442.88|445.28|442.88|445.28|442.88|445.28|442.88|0
1649931070000|2022-04-14 10:11:10|445.44|443.04|445.28|442.88|445.44|443.04|445.28|442.88|0
1649931100000|2022-04-14 10:11:40|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1649931110000|2022-04-14 10:11:50|444.88|442.48|444.96|442.56|444.96|442.56|444.64|442.24|0
1649931120000|2022-04-14 10:12:00|444.8|442.4|444.96|442.56|444.96|442.56|444.8|442.4|0
1649931130000|2022-04-14 10:12:10|444.88|442.48|444.8|442.4|444.96|442.56|444.8|442.4|0
1649931140000|2022-04-14 10:12:20|444.88|442.48|445.76|443.36|445.76|443.36|444.88|442.48|0
1649931150000|2022-04-14 10:12:30|446|443.6|445.68|443.28|446|443.6|445.6|443.2|0
1649931160000|2022-04-14 10:12:40|445.76|443.36|445.91|443.51|445.91|443.51|445.6|443.2|0
1649931170000|2022-04-14 10:12:50|445.44|443.04|445.6|443.2|445.6|443.2|445.44|443.04|0
1649931180000|2022-04-14 10:13:00|445.44|443.04|445.44|443.04|445.44|443.04|445.28|442.88|0
1649931190000|2022-04-14 10:13:10|445.52|443.12|445.44|443.04|445.52|443.12|445.44|443.04|0
1649931200000|2022-04-14 10:13:20|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1649931210000|2022-04-14 10:13:30|445.76|443.36|445.76|443.36|445.76|443.36|445.76|443.36|0
1649931220000|2022-04-14 10:13:40|445.91|443.51|445.91|443.51|445.91|443.51|445.84|443.44|0
1649931240000|2022-04-14 10:14:00|446.07|443.67|446.23|443.83|446.23|443.83|446.07|443.67|0
1649931250000|2022-04-14 10:14:10|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1649931260000|2022-04-14 10:14:20|446.63|444.23|446.39|443.99|446.63|444.23|446.39|443.99|0
1649931270000|2022-04-14 10:14:30|446.32|443.92|446.39|443.99|446.39|443.99|446.32|443.92|0
1649931280000|2022-04-14 10:14:40|446.23|443.83|446.23|443.83|446.39|443.99|446.23|443.83|0
1649931290000|2022-04-14 10:14:50|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1649931300000|2022-04-14 10:15:00|445.91|443.51|446.07|443.67|446.07|443.67|445.91|443.51|0
1649931320000|2022-04-14 10:15:20|445.75|443.35|445.6|443.2|445.75|443.35|445.6|443.2|0
1649931330000|2022-04-14 10:15:30|445.44|443.04|445.28|442.88|445.44|443.04|445.28|442.88|0
1649931340000|2022-04-14 10:15:40|445.36|442.96|445.68|443.28|445.68|443.28|445.36|442.96|0
1649931350000|2022-04-14 10:15:50|445.84|443.44|445.91|443.51|445.91|443.51|445.84|443.44|0
1649931370000|2022-04-14 10:16:10|446.07|443.67|445.91|443.51|446.07|443.67|445.91|443.51|0
1649931390000|2022-04-14 10:16:30|446.07|443.67|446.23|443.83|446.23|443.83|446.07|443.67|0
1649931400000|2022-04-14 10:16:40|446.07|443.67|446.23|443.83|446.23|443.83|446.07|443.67|0
1649931410000|2022-04-14 10:16:50|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1649931420000|2022-04-14 10:17:00|446.23|443.83|446.07|443.67|446.23|443.83|445.91|443.51|0
1649931430000|2022-04-14 10:17:10|446.16|443.76|446.16|443.76|446.16|443.76|446.16|443.76|0
1649931440000|2022-04-14 10:17:20|446.23|443.83|446.07|443.67|446.23|443.83|446.07|443.67|0
1649931450000|2022-04-14 10:17:30|446.23|443.83|446.23|443.83|446.23|443.83|446.23|443.83|0
1649931460000|2022-04-14 10:17:40|446.39|443.99|446.39|443.99|446.39|443.99|446.39|443.99|0
1649931470000|2022-04-14 10:17:50|446.23|443.83|446.39|443.99|446.39|443.99|446.16|443.76|0
1649931490000|2022-04-14 10:18:10|446.55|444.15|446.71|444.31|446.71|444.31|446.55|444.15|0
1649931500000|2022-04-14 10:18:20|446.87|444.47|446.79|444.39|447.03|444.63|446.79|444.39|0
1649931510000|2022-04-14 10:18:30|446.55|444.15|446.39|443.99|446.55|444.15|446.23|443.83|0
1649931520000|2022-04-14 10:18:40|446.55|444.15|446.39|443.99|446.55|444.15|446.39|443.99|0
1649931530000|2022-04-14 10:18:50|446.23|443.83|446.39|443.99|446.39|443.99|446.23|443.83|0
1649931540000|2022-04-14 10:19:00|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1649931550000|2022-04-14 10:19:10|446.71|444.31|446.55|444.15|446.71|444.31|446.55|444.15|0
1649931560000|2022-04-14 10:19:20|446.39|443.99|446.55|444.15|446.55|444.15|446.39|443.99|0
1649931570000|2022-04-14 10:19:30|446.39|443.99|446.55|444.15|446.55|444.15|446.39|443.99|0
1649931580000|2022-04-14 10:19:40|446.47|444.07|446.71|444.31|446.71|444.31|446.47|444.07|0
1649931590000|2022-04-14 10:19:50|446.63|444.23|446.55|444.15|446.63|444.23|446.39|443.99|0
1649931600000|2022-04-14 10:20:00|446.63|444.23|446.71|444.31|446.71|444.31|446.55|444.15|0
1649931610000|2022-04-14 10:20:10|446.55|444.15|446.71|444.31|446.71|444.31|446.55|444.15|0
1649931630000|2022-04-14 10:20:30|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1649931640000|2022-04-14 10:20:40|447.03|444.63|446.55|444.15|447.03|444.63|446.55|444.15|0
1649931650000|2022-04-14 10:20:50|446.47|444.07|446.39|443.99|446.47|444.07|446.39|443.99|0
1649931660000|2022-04-14 10:21:00|446.23|443.83|446.07|443.67|446.23|443.83|445.84|443.44|0
1649931670000|2022-04-14 10:21:10|446.23|443.83|446.39|443.99|446.39|443.99|446.23|443.83|0
1649931680000|2022-04-14 10:21:20|446.23|443.83|446.23|443.83|446.31|443.91|446.23|443.83|0
1649931700000|2022-04-14 10:21:40|446.07|443.67|445.99|443.59|446.07|443.67|445.99|443.59|0
1649931710000|2022-04-14 10:21:50|446.07|443.67|446.07|443.67|446.07|443.67|445.91|443.51|0
1649931720000|2022-04-14 10:22:00|445.91|443.51|445.75|443.35|445.91|443.51|445.75|443.35|0
1649931730000|2022-04-14 10:22:10|445.91|443.51|445.75|443.35|445.91|443.51|445.75|443.35|0
1649931740000|2022-04-14 10:22:20|445.68|443.28|445.99|443.59|445.99|443.59|445.68|443.28|0
1649931750000|2022-04-14 10:22:30|445.91|443.51|445.75|443.35|445.91|443.51|445.75|443.35|0
1649931770000|2022-04-14 10:22:50|445.83|443.43|445.91|443.51|445.91|443.51|445.83|443.43|0
1649931780000|2022-04-14 10:23:00|445.75|443.35|446.39|443.99|446.39|443.99|445.75|443.35|0
1649931790000|2022-04-14 10:23:10|446.55|444.15|446.71|444.31|446.87|444.47|446.55|444.15|0
1649931800000|2022-04-14 10:23:20|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1649931810000|2022-04-14 10:23:30|446.71|444.31|446.55|444.15|446.71|444.31|446.55|444.15|0
1649931820000|2022-04-14 10:23:40|446.71|444.31|446.39|443.99|446.71|444.31|446.39|443.99|0
1649931830000|2022-04-14 10:23:50|446.55|444.15|446.55|444.15|446.55|444.15|446.39|443.99|0
1649931840000|2022-04-14 10:24:00|446.71|444.31|446.71|444.31|446.79|444.39|446.71|444.31|0
1649931850000|2022-04-14 10:24:10|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1649931870000|2022-04-14 10:24:30|446.39|443.99|446.55|444.15|446.55|444.15|446.23|443.83|0
1649931880000|2022-04-14 10:24:40|446.39|443.99|446.39|443.99|446.39|443.99|446.39|443.99|0
1649931890000|2022-04-14 10:24:50|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1649931900000|2022-04-14 10:25:00|446.39|443.99|446.39|443.99|446.39|443.99|446.39|443.99|0
1649931910000|2022-04-14 10:25:10|446.23|443.83|446.39|443.99|446.39|443.99|446.07|443.67|0
1649931920000|2022-04-14 10:25:20|446.23|443.83|446.55|444.15|446.55|444.15|446.23|443.83|0
1649931930000|2022-04-14 10:25:30|446.71|444.31|446.71|444.31|446.87|444.47|446.71|444.31|0
1649931940000|2022-04-14 10:25:40|446.63|444.23|446.63|444.23|446.71|444.31|446.55|444.15|0
1649931950000|2022-04-14 10:25:50|446.55|444.15|446.55|444.15|446.63|444.23|446.55|444.15|0
1649931960000|2022-04-14 10:26:00|446.39|443.99|446.39|443.99|446.39|443.99|446.39|443.99|0
1649931970000|2022-04-14 10:26:10|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1649931980000|2022-04-14 10:26:20|446.39|443.99|446.55|444.15|446.55|444.15|446.39|443.99|0
1649931990000|2022-04-14 10:26:30|446.39|443.99|446.55|444.15|446.55|444.15|446.39|443.99|0
1649932000000|2022-04-14 10:26:40|446.39|443.99|446.39|443.99|446.39|443.99|446.39|443.99|0
1649932010000|2022-04-14 10:26:50|446.55|444.15|446.55|444.15|446.55|444.15|446.39|443.99|0
1649932020000|2022-04-14 10:27:00|446.39|443.99|446.55|444.15|446.55|444.15|446.39|443.99|0
1649932030000|2022-04-14 10:27:10|446.39|443.99|446.55|444.15|446.55|444.15|446.39|443.99|0
1649932040000|2022-04-14 10:27:20|446.71|444.31|446.79|444.39|446.79|444.39|446.71|444.31|0
1649932050000|2022-04-14 10:27:30|446.71|444.31|446.87|444.47|446.87|444.47|446.71|444.31|0
1649932060000|2022-04-14 10:27:40|447.03|444.63|446.71|444.31|447.03|444.63|446.71|444.31|0
1649932070000|2022-04-14 10:27:50|446.87|444.47|446.79|444.39|446.87|444.47|446.79|444.39|0
1649932080000|2022-04-14 10:28:00|446.87|444.47|447.34|444.94|447.34|444.94|446.87|444.47|0
1649932090000|2022-04-14 10:28:10|447.03|444.63|447.34|444.94|447.34|444.94|447.03|444.63|0
1649932100000|2022-04-14 10:28:20|447.18|444.78|447.18|444.78|447.18|444.78|447.18|444.78|0
1649932110000|2022-04-14 10:28:30|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1649932120000|2022-04-14 10:28:40|447.18|444.78|447.18|444.78|447.18|444.78|447.03|444.63|0
1649932130000|2022-04-14 10:28:50|447.03|444.63|446.71|444.31|447.03|444.63|446.71|444.31|0
1649932140000|2022-04-14 10:29:00|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1649932150000|2022-04-14 10:29:10|446.79|444.39|446.79|444.39|446.79|444.39|446.79|444.39|0
1649932160000|2022-04-14 10:29:20|446.87|444.47|446.95|444.55|446.95|444.55|446.87|444.47|0
1649932170000|2022-04-14 10:29:30|447.02|444.62|446.95|444.55|447.02|444.62|446.87|444.47|0
1649932180000|2022-04-14 10:29:40|446.87|444.47|446.87|444.47|447.02|444.62|446.87|444.47|0
1649932190000|2022-04-14 10:29:50|446.71|444.31|446.87|444.47|446.87|444.47|446.71|444.31|0
1649932200000|2022-04-14 10:30:00|446.55|444.15|446.39|443.99|446.55|444.15|446.39|443.99|0
1649932220000|2022-04-14 10:30:20|446.55|444.15|446.63|444.23|446.71|444.31|446.55|444.15|0
1649932230000|2022-04-14 10:30:30|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1649932240000|2022-04-14 10:30:40|446.71|444.31|446.86|444.46|446.86|444.46|446.71|444.31|0
1649932250000|2022-04-14 10:30:50|447.02|444.62|446.86|444.46|447.02|444.62|446.86|444.46|0
1649932260000|2022-04-14 10:31:00|446.95|444.55|446.86|444.46|447.02|444.62|446.86|444.46|0
1649932290000|2022-04-14 10:31:30|447.02|444.62|447.18|444.78|447.18|444.78|446.86|444.46|0
1649932300000|2022-04-14 10:31:40|447.02|444.62|447.18|444.78|447.18|444.78|447.02|444.62|0
1649932310000|2022-04-14 10:31:50|447.34|444.94|447.34|444.94|447.34|444.94|447.34|444.94|0
1649932320000|2022-04-14 10:32:00|447.27|444.87|447.66|445.26|447.66|445.26|447.27|444.87|0
1649932330000|2022-04-14 10:32:10|447.82|445.42|447.66|445.26|447.82|445.42|447.66|445.26|0
1649932350000|2022-04-14 10:32:30|447.5|445.1|447.5|445.1|447.66|445.26|447.5|445.1|0
1649932360000|2022-04-14 10:32:40|447.66|445.26|447.5|445.1|447.66|445.26|447.5|445.1|0
1649932370000|2022-04-14 10:32:50|447.66|445.26|447.75|445.35|447.75|445.35|447.66|445.26|0
1649932380000|2022-04-14 10:33:00|447.66|445.26|447.59|445.19|447.75|445.35|447.59|445.19|0
1649932390000|2022-04-14 10:33:10|447.5|445.1|447.82|445.42|447.82|445.42|447.5|445.1|0
1649932410000|2022-04-14 10:33:30|447.9|445.5|448.22|445.82|448.22|445.82|447.82|445.42|0
1649932420000|2022-04-14 10:33:40|448.14|445.74|448.94|446.54|448.94|446.54|448.14|445.74|0
1649932430000|2022-04-14 10:33:50|448.86|446.46|449.26|446.86|449.26|446.86|448.78|446.38|0
1649932440000|2022-04-14 10:34:00|449.1|446.7|449.26|446.86|449.26|446.86|449.1|446.7|0
1649932450000|2022-04-14 10:34:10|449.34|446.94|449.42|447.02|449.42|447.02|449.34|446.94|0
1649932460000|2022-04-14 10:34:20|449.26|446.86|449.26|446.86|449.26|446.86|449.26|446.86|0
1649932470000|2022-04-14 10:34:30|449.42|447.02|449.42|447.02|449.42|447.02|449.34|446.94|0
1649932480000|2022-04-14 10:34:40|449.26|446.86|449.26|446.86|449.34|446.94|449.26|446.86|0
1649932490000|2022-04-14 10:34:50|449.1|446.7|449.1|446.7|449.1|446.7|448.94|446.54|0
1649932500000|2022-04-14 10:35:00|449.26|446.86|448.94|446.54|449.26|446.86|448.94|446.54|0
1649932510000|2022-04-14 10:35:10|449.02|446.62|448.94|446.54|449.1|446.7|448.94|446.54|0
1649932520000|2022-04-14 10:35:20|448.86|446.46|448.86|446.46|449.1|446.7|448.78|446.38|0
1649932530000|2022-04-14 10:35:30|448.78|446.38|448.94|446.54|448.94|446.54|448.78|446.38|0
1649932540000|2022-04-14 10:35:40|448.78|446.38|448.78|446.38|448.78|446.38|448.78|446.38|0
1649932550000|2022-04-14 10:35:50|448.94|446.54|448.94|446.54|448.94|446.54|448.94|446.54|0
1649932560000|2022-04-14 10:36:00|449.02|446.62|448.78|446.38|449.02|446.62|448.78|446.38|0
1649932570000|2022-04-14 10:36:10|448.94|446.54|449.1|446.7|449.1|446.7|448.94|446.54|0
1649932580000|2022-04-14 10:36:20|449.18|446.78|449.18|446.78|449.18|446.78|449.18|446.78|0
1649932590000|2022-04-14 10:36:30|449.1|446.7|448.94|446.54|449.1|446.7|448.94|446.54|0
1649932600000|2022-04-14 10:36:40|448.78|446.38|448.94|446.54|448.94|446.54|448.78|446.38|0
1649932610000|2022-04-14 10:36:50|448.78|446.38|448.78|446.38|448.78|446.38|448.62|446.22|0
1649932620000|2022-04-14 10:37:00|448.62|446.22|448.62|446.22|448.62|446.22|448.62|446.22|0
1649932630000|2022-04-14 10:37:10|448.46|446.06|448.46|446.06|448.46|446.06|448.46|446.06|0
1649932640000|2022-04-14 10:37:20|448.62|446.22|448.78|446.38|448.78|446.38|448.62|446.22|0
1649932650000|2022-04-14 10:37:30|448.86|446.46|448.86|446.46|448.86|446.46|448.78|446.38|0
1649932660000|2022-04-14 10:37:40|448.94|446.54|448.78|446.38|448.94|446.54|448.78|446.38|0
1649932670000|2022-04-14 10:37:50|448.86|446.46|448.78|446.38|448.86|446.46|448.78|446.38|0
1649932680000|2022-04-14 10:38:00|448.86|446.46|448.86|446.46|448.86|446.46|448.86|446.46|0
1649932690000|2022-04-14 10:38:10|448.94|446.54|448.94|446.54|449.1|446.7|448.94|446.54|0
1649932700000|2022-04-14 10:38:20|448.78|446.38|448.62|446.22|448.78|446.38|448.62|446.22|0
1649932710000|2022-04-14 10:38:30|448.7|446.3|448.7|446.3|448.7|446.3|448.62|446.22|0
1649932720000|2022-04-14 10:38:40|448.62|446.22|448.62|446.22|448.62|446.22|448.46|446.06|0
1649932730000|2022-04-14 10:38:50|448.78|446.38|448.78|446.38|448.78|446.38|448.78|446.38|0
1649932740000|2022-04-14 10:39:00|449.1|446.7|449.02|446.62|449.1|446.7|448.94|446.54|0
1649932750000|2022-04-14 10:39:10|448.94|446.54|448.78|446.38|448.94|446.54|448.78|446.38|0
1649932760000|2022-04-14 10:39:20|448.94|446.54|448.94|446.54|448.94|446.54|448.94|446.54|0
1649932770000|2022-04-14 10:39:30|449.02|446.62|449.02|446.62|449.02|446.62|449.02|446.62|0
1649932780000|2022-04-14 10:39:40|449.1|446.7|448.86|446.46|449.1|446.7|448.86|446.46|0
1649932790000|2022-04-14 10:39:50|448.94|446.54|449.1|446.7|449.1|446.7|448.86|446.46|0
1649932800000|2022-04-14 10:40:00|448.94|446.54|448.94|446.54|449.02|446.62|448.94|446.54|0
1649932810000|2022-04-14 10:40:10|448.78|446.38|448.94|446.54|448.94|446.54|448.78|446.38|0
1649932820000|2022-04-14 10:40:20|448.78|446.38|449.02|446.62|449.02|446.62|448.78|446.38|0
1649932830000|2022-04-14 10:40:30|448.94|446.54|448.78|446.38|448.94|446.54|448.78|446.38|0
1649932840000|2022-04-14 10:40:40|448.94|446.54|448.78|446.38|448.94|446.54|448.78|446.38|0
1649932850000|2022-04-14 10:40:50|448.62|446.22|448.62|446.22|448.62|446.22|448.62|446.22|0
1649932860000|2022-04-14 10:41:00|448.7|446.3|448.7|446.3|448.7|446.3|448.7|446.3|0
1649932870000|2022-04-14 10:41:10|448.62|446.22|448.46|446.06|448.62|446.22|448.46|446.06|0
1649932880000|2022-04-14 10:41:20|448.38|445.98|448.46|446.06|448.46|446.06|448.38|445.98|0
1649932890000|2022-04-14 10:41:30|448.14|445.74|448.06|445.66|448.14|445.74|448.06|445.66|0
1649932900000|2022-04-14 10:41:40|447.98|445.58|447.98|445.58|448.06|445.66|447.98|445.58|0
1649932910000|2022-04-14 10:41:50|447.9|445.5|447.82|445.42|447.9|445.5|447.82|445.42|0
1649932920000|2022-04-14 10:42:00|447.5|445.1|447.66|445.26|447.66|445.26|447.5|445.1|0
1649932930000|2022-04-14 10:42:10|447.5|445.1|447.5|445.1|447.58|445.18|447.5|445.1|0
1649932940000|2022-04-14 10:42:20|447.58|445.18|447.5|445.1|447.58|445.18|447.5|445.1|0
1649932950000|2022-04-14 10:42:30|447.58|445.18|447.58|445.18|447.58|445.18|447.58|445.18|0
1649932960000|2022-04-14 10:42:40|447.5|445.1|447.5|445.1|447.58|445.18|447.5|445.1|0
1649932970000|2022-04-14 10:42:50|447.66|445.26|447.58|445.18|447.66|445.26|447.58|445.18|0
1649932980000|2022-04-14 10:43:00|447.66|445.26|447.5|445.1|447.66|445.26|447.5|445.1|0
1649932990000|2022-04-14 10:43:10|447.66|445.26|447.66|445.26|447.66|445.26|447.66|445.26|0
1649933000000|2022-04-14 10:43:20|447.5|445.1|447.58|445.18|447.58|445.18|447.5|445.1|0
1649933010000|2022-04-14 10:43:30|447.5|445.1|447.58|445.18|447.58|445.18|447.5|445.1|0
1649933020000|2022-04-14 10:43:40|447.5|445.1|447.66|445.26|447.66|445.26|447.5|445.1|0
1649933050000|2022-04-14 10:44:10|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1649933100000|2022-04-14 10:45:00|448.14|445.74|448.46|446.06|448.46|446.06|448.14|445.74|0
1649933110000|2022-04-14 10:45:10|448.3|445.9|448.06|445.66|448.3|445.9|448.06|445.66|0
1649933120000|2022-04-14 10:45:20|447.82|445.42|447.66|445.26|447.82|445.42|447.66|445.26|0
1649933130000|2022-04-14 10:45:30|447.82|445.42|447.82|445.42|447.9|445.5|447.82|445.42|0
1649933150000|2022-04-14 10:45:50|447.66|445.26|447.82|445.42|447.82|445.42|447.66|445.26|0
1649933160000|2022-04-14 10:46:00|447.9|445.5|447.9|445.5|447.98|445.58|447.9|445.5|0
1649933170000|2022-04-14 10:46:10|447.82|445.42|447.5|445.1|447.82|445.42|447.5|445.1|0
1649933180000|2022-04-14 10:46:20|447.66|445.26|447.66|445.26|447.66|445.26|447.66|445.26|0
1649933210000|2022-04-14 10:46:50|447.5|445.1|447.26|444.86|447.5|445.1|447.26|444.86|0
1649933220000|2022-04-14 10:47:00|447.34|444.94|447.02|444.62|447.34|444.94|447.02|444.62|0
1649933230000|2022-04-14 10:47:10|447.18|444.78|447.26|444.86|447.26|444.86|447.18|444.78|0
1649933240000|2022-04-14 10:47:20|447.34|444.94|447.34|444.94|447.34|444.94|447.26|444.86|0
1649933250000|2022-04-14 10:47:30|447.58|445.18|447.66|445.26|447.66|445.26|447.58|445.18|0
1649933260000|2022-04-14 10:47:40|447.82|445.42|447.98|445.58|447.98|445.58|447.82|445.42|0
1649933270000|2022-04-14 10:47:50|447.82|445.42|447.66|445.26|447.9|445.5|447.66|445.26|0
1649933280000|2022-04-14 10:48:00|447.58|445.18|447.5|445.1|447.58|445.18|447.5|445.1|0
1649933290000|2022-04-14 10:48:10|447.82|445.42|447.82|445.42|447.82|445.42|447.74|445.34|0
1649933310000|2022-04-14 10:48:30|447.66|445.26|447.9|445.5|447.9|445.5|447.66|445.26|0
1649933320000|2022-04-14 10:48:40|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1649933330000|2022-04-14 10:48:50|447.66|445.26|447.82|445.42|447.82|445.42|447.66|445.26|0
1649933350000|2022-04-14 10:49:10|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1649933370000|2022-04-14 10:49:30|447.82|445.42|447.9|445.5|447.9|445.5|447.82|445.42|0
1649933380000|2022-04-14 10:49:40|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1649933390000|2022-04-14 10:49:50|448.14|445.74|448.22|445.82|448.22|445.82|448.14|445.74|0
1649933400000|2022-04-14 10:50:00|448.14|445.74|448.14|445.74|448.22|445.82|448.14|445.74|0
1649933410000|2022-04-14 10:50:10|448.06|445.66|448.14|445.74|448.14|445.74|447.98|445.58|0
1649933420000|2022-04-14 10:50:20|448.06|445.66|447.9|445.5|448.06|445.66|447.9|445.5|0
1649933430000|2022-04-14 10:50:30|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1649933450000|2022-04-14 10:50:50|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1649933460000|2022-04-14 10:51:00|448.22|445.82|448.22|445.82|448.22|445.82|448.22|445.82|0
1649933470000|2022-04-14 10:51:10|448.29|445.89|448.22|445.82|448.29|445.89|448.22|445.82|0
1649933480000|2022-04-14 10:51:20|448.14|445.74|448.13|445.73|448.14|445.74|448.13|445.73|0
1649933490000|2022-04-14 10:51:30|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1649933500000|2022-04-14 10:51:40|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1649933510000|2022-04-14 10:51:50|447.9|445.5|447.82|445.42|447.9|445.5|447.82|445.42|0
1649933520000|2022-04-14 10:52:00|447.66|445.26|447.66|445.26|447.66|445.26|447.5|445.1|0
1649933530000|2022-04-14 10:52:10|447.82|445.42|447.97|445.57|447.97|445.57|447.82|445.42|0
1649933540000|2022-04-14 10:52:20|447.82|445.42|447.66|445.26|447.82|445.42|447.66|445.26|0
1649933550000|2022-04-14 10:52:30|447.5|445.1|447.5|445.1|447.66|445.26|447.5|445.1|0
1649933560000|2022-04-14 10:52:40|447.66|445.26|447.34|444.94|447.66|445.26|447.34|444.94|0
1649933570000|2022-04-14 10:52:50|447.18|444.78|447.18|444.78|447.26|444.86|447.18|444.78|0
1649933590000|2022-04-14 10:53:10|447.02|444.62|446.94|444.54|447.02|444.62|446.94|444.54|0
1649933600000|2022-04-14 10:53:20|446.78|444.38|447.18|444.78|447.18|444.78|446.78|444.38|0
1649933620000|2022-04-14 10:53:40|447.02|444.62|447.65|445.25|447.65|445.25|447.02|444.62|0
1649933630000|2022-04-14 10:53:50|447.58|445.18|447.65|445.25|447.65|445.25|447.58|445.18|0
1649933640000|2022-04-14 10:54:00|447.5|445.1|447.34|444.94|447.5|445.1|447.34|444.94|0
1649933650000|2022-04-14 10:54:10|447.42|445.02|447.34|444.94|447.42|445.02|447.18|444.78|0
1649933660000|2022-04-14 10:54:20|447.18|444.78|447.18|444.78|447.18|444.78|447.18|444.78|0
1649933670000|2022-04-14 10:54:30|447.02|444.62|447.02|444.62|447.02|444.62|447.02|444.62|0
1649933680000|2022-04-14 10:54:40|447.18|444.78|446.86|444.46|447.18|444.78|446.86|444.46|0
1649933690000|2022-04-14 10:54:50|447.02|444.62|446.7|444.3|447.02|444.62|446.7|444.3|0
1649933700000|2022-04-14 10:55:00|446.78|444.38|446.86|444.46|446.86|444.46|446.7|444.3|0
1649933710000|2022-04-14 10:55:10|446.94|444.54|447.02|444.62|447.02|444.62|446.94|444.54|0
1649933720000|2022-04-14 10:55:20|447.18|444.78|447.1|444.7|447.18|444.78|447.1|444.7|0
1649933730000|2022-04-14 10:55:30|447.02|444.62|447.02|444.62|447.18|444.78|447.02|444.62|0
1649933740000|2022-04-14 10:55:40|447.18|444.78|447.1|444.7|447.18|444.78|447.02|444.62|0
1649933750000|2022-04-14 10:55:50|447.18|444.78|447.18|444.78|447.18|444.78|447.02|444.62|0
1649933760000|2022-04-14 10:56:00|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1649933770000|2022-04-14 10:56:10|447.02|444.62|446.86|444.46|447.02|444.62|446.86|444.46|0
1649933780000|2022-04-14 10:56:20|446.7|444.3|446.7|444.3|446.7|444.3|446.7|444.3|0
1649933790000|2022-04-14 10:56:30|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1649933800000|2022-04-14 10:56:40|446.78|444.38|446.78|444.38|446.78|444.38|446.78|444.38|0
1649933810000|2022-04-14 10:56:50|446.86|444.46|447.02|444.62|447.02|444.62|446.86|444.46|0
1649933820000|2022-04-14 10:57:00|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1649933830000|2022-04-14 10:57:10|447.02|444.62|446.94|444.54|447.02|444.62|446.94|444.54|0
1649933840000|2022-04-14 10:57:20|446.7|444.3|446.78|444.38|446.78|444.38|446.7|444.3|0
1649933850000|2022-04-14 10:57:30|447.02|444.62|447.01|444.61|447.02|444.62|447.01|444.61|0
1649933870000|2022-04-14 10:57:50|446.86|444.46|446.54|444.14|446.86|444.46|446.54|444.14|0
1649933880000|2022-04-14 10:58:00|446.86|444.46|446.7|444.3|446.86|444.46|446.7|444.3|0
1649933890000|2022-04-14 10:58:10|446.78|444.38|446.86|444.46|446.86|444.46|446.78|444.38|0
1649933910000|2022-04-14 10:58:30|447.01|444.61|446.86|444.46|447.01|444.61|446.86|444.46|0
1649933920000|2022-04-14 10:58:40|446.78|444.38|446.86|444.46|446.86|444.46|446.78|444.38|0
1649933930000|2022-04-14 10:58:50|446.78|444.38|447.17|444.77|447.17|444.77|446.78|444.38|0
1649933940000|2022-04-14 10:59:00|447.01|444.61|447.17|444.77|447.17|444.77|447.01|444.61|0
1649933950000|2022-04-14 10:59:10|447.01|444.61|447.26|444.86|447.33|444.93|447.01|444.61|0
1649933960000|2022-04-14 10:59:20|447.17|444.77|447.26|444.86|447.33|444.93|447.17|444.77|0
1649933970000|2022-04-14 10:59:30|447.33|444.93|447.01|444.61|447.33|444.93|447.01|444.61|0
1649933990000|2022-04-14 10:59:50|447.17|444.77|446.85|444.45|447.17|444.77|446.85|444.45|0
1649934000000|2022-04-14 11:00:00|447.01|444.61|447.49|445.09|447.49|445.09|447.01|444.61|0
1649934010000|2022-04-14 11:00:10|447.17|444.77|447.17|444.77|447.17|444.77|447.17|444.77|0
1649934020000|2022-04-14 11:00:20|447.01|444.61|447.01|444.61|447.01|444.61|447.01|444.61|0
1649934030000|2022-04-14 11:00:30|446.85|444.45|446.62|444.22|446.85|444.45|446.62|444.22|0
1649934040000|2022-04-14 11:00:40|446.69|444.29|446.69|444.29|446.85|444.45|446.69|444.29|0
1649934050000|2022-04-14 11:00:50|446.54|444.14|446.38|443.98|446.54|444.14|446.3|443.9|0
1649934060000|2022-04-14 11:01:00|446.3|443.9|446.22|443.82|446.38|443.98|446.22|443.82|0
1649934070000|2022-04-14 11:01:10|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1649934080000|2022-04-14 11:01:20|446.54|444.14|446.38|443.98|446.54|444.14|446.38|443.98|0
1649934090000|2022-04-14 11:01:30|446.3|443.9|446.22|443.82|446.3|443.9|446.06|443.66|0
1649934100000|2022-04-14 11:01:40|446.38|443.98|446.38|443.98|446.53|444.13|446.38|443.98|0
1649934110000|2022-04-14 11:01:50|446.53|444.13|446.38|443.98|446.53|444.13|446.38|443.98|0
1649934120000|2022-04-14 11:02:00|446.53|444.13|446.69|444.29|446.69|444.29|446.53|444.13|0
1649934130000|2022-04-14 11:02:10|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1649934140000|2022-04-14 11:02:20|446.22|443.82|446.22|443.82|446.22|443.82|446.22|443.82|0
1649934160000|2022-04-14 11:02:40|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1649934170000|2022-04-14 11:02:50|446.22|443.82|446.06|443.66|446.22|443.82|446.06|443.66|0
1649934180000|2022-04-14 11:03:00|446.22|443.82|445.9|443.5|446.22|443.82|445.9|443.5|0
1649934190000|2022-04-14 11:03:10|445.74|443.34|445.58|443.18|445.74|443.34|445.58|443.18|0
1649934200000|2022-04-14 11:03:20|445.42|443.02|445.26|442.86|445.42|443.02|445.26|442.86|0
1649934210000|2022-04-14 11:03:30|445.1|442.7|444.46|442.06|445.1|442.7|444.46|442.06|0
1649934220000|2022-04-14 11:03:40|444.94|442.54|444.78|442.38|444.94|442.54|444.78|442.38|0
1649934230000|2022-04-14 11:03:50|444.62|442.22|444.31|441.91|444.62|442.22|444.31|441.91|0
1649934240000|2022-04-14 11:04:00|444.62|442.22|444.39|441.99|444.78|442.38|444.39|441.99|0
1649934250000|2022-04-14 11:04:10|444.31|441.91|444.46|442.06|444.46|442.06|444.31|441.91|0
1649934260000|2022-04-14 11:04:20|444.62|442.22|444.62|442.22|444.62|442.22|444.46|442.06|0
1649934270000|2022-04-14 11:04:30|444.46|442.06|444.46|442.06|444.46|442.06|444.46|442.06|0
1649934280000|2022-04-14 11:04:40|444.3|441.9|443.99|441.59|444.3|441.9|443.99|441.59|0
1649934290000|2022-04-14 11:04:50|444.15|441.75|444.3|441.9|444.3|441.9|444.15|441.75|0
1649934300000|2022-04-14 11:05:00|444.15|441.75|444.46|442.06|444.46|442.06|444.15|441.75|0
1649934310000|2022-04-14 11:05:10|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1649934320000|2022-04-14 11:05:20|444.46|442.06|444.3|441.9|444.46|442.06|444.3|441.9|0
1649934330000|2022-04-14 11:05:30|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1649934340000|2022-04-14 11:05:40|443.99|441.59|444.3|441.9|444.3|441.9|443.99|441.59|0
1649934350000|2022-04-14 11:05:50|444.46|442.06|444.62|442.22|444.62|442.22|444.46|442.06|0
1649934360000|2022-04-14 11:06:00|444.46|442.06|444.78|442.38|444.78|442.38|444.46|442.06|0
1649934370000|2022-04-14 11:06:10|444.62|442.22|444.46|442.06|444.62|442.22|444.46|442.06|0
1649934380000|2022-04-14 11:06:20|444.62|442.22|444.62|442.22|444.62|442.22|444.62|442.22|0
1649934390000|2022-04-14 11:06:30|444.46|442.06|444.46|442.06|444.46|442.06|444.46|442.06|0
1649934400000|2022-04-14 11:06:40|444.55|442.15|444.46|442.06|444.55|442.15|444.46|442.06|0
1649934410000|2022-04-14 11:06:50|444.55|442.15|444.7|441.82|444.7|442.15|444.46|441.82|0
1649934420000|2022-04-14 11:07:00|444.86|441.98|444.86|441.98|444.86|441.98|444.86|441.98|0
1649934440000|2022-04-14 11:07:20|445.02|442.14|445.02|442.14|445.02|442.14|444.86|441.98|0
1649934460000|2022-04-14 11:07:40|445.5|442.62|445.5|442.62|445.66|442.78|445.5|442.62|0
1649934470000|2022-04-14 11:07:50|445.58|442.7|445.18|442.78|445.58|443.02|445.18|442.7|0
1649934480000|2022-04-14 11:08:00|445.1|442.7|445.1|442.7|445.26|442.86|445.1|442.7|0
1649934490000|2022-04-14 11:08:10|445.53|443.13|445.53|443.13|445.53|443.13|445.53|443.13|0
1649934500000|2022-04-14 11:08:20|445.45|443.05|444.84|442.44|445.45|443.05|444.84|442.44|0
1649934510000|2022-04-14 11:08:30|445|442.6|445|442.6|445|442.6|445|442.6|0
1649934530000|2022-04-14 11:08:50|444.92|442.52|445|442.6|445|442.6|444.92|442.52|0
1649934540000|2022-04-14 11:09:00|445.16|442.76|444.84|442.44|445.16|442.76|444.84|442.44|0
1649934550000|2022-04-14 11:09:10|445|442.6|445|442.6|445|442.6|445|442.6|0
1649934560000|2022-04-14 11:09:20|444.84|442.44|444.84|442.44|445|442.6|444.84|442.44|0
1649934570000|2022-04-14 11:09:30|444.92|442.52|444.84|442.44|444.92|442.52|444.84|442.44|0
1649934580000|2022-04-14 11:09:40|444.68|442.28|444.6|442.2|444.68|442.28|444.52|442.12|0
1649934590000|2022-04-14 11:09:50|444.68|442.28|444.6|442.2|444.68|442.28|444.6|442.2|0
1649934600000|2022-04-14 11:10:00|444.68|442.28|444.6|442.2|444.84|442.44|444.6|442.2|0
1649934610000|2022-04-14 11:10:10|444.68|442.28|444.6|442.2|444.68|442.28|444.6|442.2|0
1649934620000|2022-04-14 11:10:20|444.52|442.12|444.52|442.12|444.52|442.12|444.52|442.12|0
1649934630000|2022-04-14 11:10:30|444.6|442.2|444.6|442.2|444.6|442.2|444.52|442.12|0
1649934640000|2022-04-14 11:10:40|444.68|442.28|444.84|442.44|444.84|442.44|444.68|442.28|0
1649934650000|2022-04-14 11:10:50|444.68|442.28|444.68|442.28|444.76|442.36|444.68|442.28|0
1649934660000|2022-04-14 11:11:00|444.76|442.36|444.84|442.44|444.84|442.44|444.76|442.36|0
1649934670000|2022-04-14 11:11:10|445|442.6|445|442.6|445|442.6|445|442.6|0
1649934680000|2022-04-14 11:11:20|444.84|442.44|445|442.6|445|442.6|444.84|442.44|0
1649934700000|2022-04-14 11:11:40|445.08|442.68|444.36|441.96|445.08|442.68|444.36|441.96|0
1649934710000|2022-04-14 11:11:50|444.29|441.89|444.52|442.12|444.52|442.12|444.29|441.89|0
1649934720000|2022-04-14 11:12:00|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1649934740000|2022-04-14 11:12:20|444.52|442.12|444.52|442.12|444.52|442.12|444.52|442.12|0
1649934750000|2022-04-14 11:12:30|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1649934770000|2022-04-14 11:12:50|444.84|442.44|444.84|442.44|444.84|442.44|444.76|442.36|0
1649934780000|2022-04-14 11:13:00|444.76|442.36|444.6|442.2|444.76|442.36|444.6|442.2|0
1649934790000|2022-04-14 11:13:10|444.52|442.12|444.52|442.12|444.52|442.12|444.52|442.12|0
1649934820000|2022-04-14 11:13:40|444.44|442.04|444.52|442.12|444.52|442.12|444.44|442.04|0
1649934830000|2022-04-14 11:13:50|444.44|442.04|444.52|442.12|444.52|442.12|444.36|441.96|0
1649934840000|2022-04-14 11:14:00|444.44|442.04|444.2|441.8|444.44|442.04|444.2|441.8|0
1649934850000|2022-04-14 11:14:10|444.36|441.96|444.68|442.28|444.68|442.28|444.36|441.96|0
1649934860000|2022-04-14 11:14:20|444.52|442.12|444.04|441.64|444.52|442.12|444.04|441.64|0
1649934870000|2022-04-14 11:14:30|443.97|441.57|443.97|441.57|443.97|441.57|443.97|441.57|0
1649934880000|2022-04-14 11:14:40|444.04|441.64|443.88|441.48|444.04|441.64|443.88|441.48|0
1649934890000|2022-04-14 11:14:50|444.04|441.64|444.52|442.12|444.52|442.12|444.04|441.64|0
1649934900000|2022-04-14 11:15:00|444.2|441.8|444.2|441.8|444.2|441.8|444.04|441.64|0
1649934910000|2022-04-14 11:15:10|444.04|441.64|444.04|441.64|444.04|441.64|444.04|441.64|0
1649934920000|2022-04-14 11:15:20|444.2|441.8|444.2|441.8|444.2|441.8|444.2|441.8|0
1649934930000|2022-04-14 11:15:30|443.72|441.32|443.88|441.48|443.88|441.48|443.72|441.32|0
1649934970000|2022-04-14 11:16:10|444.04|441.64|444.2|441.8|444.2|441.8|444.04|441.64|0
1649934980000|2022-04-14 11:16:20|444.36|441.96|444.52|442.12|444.52|442.12|444.36|441.96|0
1649934990000|2022-04-14 11:16:30|444.36|441.96|444.36|441.96|444.36|441.96|444.36|441.96|0
1649935000000|2022-04-14 11:16:40|444.28|441.88|444.28|441.88|444.28|441.88|444.28|441.88|0
1649935010000|2022-04-14 11:16:50|444.52|442.12|444.52|442.12|444.52|442.12|444.52|442.12|0
1649935040000|2022-04-14 11:17:20|444.68|442.28|445|442.6|445|442.6|444.68|442.28|0
1649935060000|2022-04-14 11:17:40|445.08|442.68|444.84|442.44|445.08|442.68|444.84|442.44|0
1649935070000|2022-04-14 11:17:50|444.68|442.28|444.84|442.44|444.84|442.44|444.68|442.28|0
1649935090000|2022-04-14 11:18:10|445|442.6|445|442.6|445|442.6|445|442.6|0
1649935100000|2022-04-14 11:18:20|445.16|442.76|445.16|442.76|445.16|442.76|445.08|442.68|0
1649935130000|2022-04-14 11:18:50|445.08|442.68|445.08|442.68|445.08|442.68|445|442.6|0
1649935140000|2022-04-14 11:19:00|445.16|442.76|445.16|442.76|445.16|442.76|445.16|442.76|0
1649935170000|2022-04-14 11:19:30|445.31|442.91|445.31|442.91|445.47|443.07|445.31|442.91|0
1649935180000|2022-04-14 11:19:40|445.47|443.07|445.31|442.91|445.47|443.07|445.31|442.91|0
1649935190000|2022-04-14 11:19:50|445.24|442.84|445.24|442.84|445.24|442.84|445.24|442.84|0
1649935200000|2022-04-14 11:20:00|445.31|442.91|445.47|443.07|445.47|443.07|445.31|442.91|0
1649935210000|2022-04-14 11:20:10|445.4|443|445.4|443|445.4|443|445.31|442.91|0
1649935220000|2022-04-14 11:20:20|445.47|443.07|445.4|443|445.47|443.07|445.4|443|0
1649935230000|2022-04-14 11:20:30|445.47|443.07|445.63|443.23|445.63|443.23|445.47|443.07|0
1649935240000|2022-04-14 11:20:40|445.47|443.07|445.47|443.07|445.47|443.07|445.47|443.07|0
1649935250000|2022-04-14 11:20:50|445.63|443.23|445.63|443.23|445.79|443.39|445.63|443.23|0
1649935260000|2022-04-14 11:21:00|445.79|443.39|445.79|443.39|445.79|443.39|445.79|443.39|0
1649935270000|2022-04-14 11:21:10|446.03|443.63|446.27|443.87|446.43|444.03|446.03|443.63|0
1649935280000|2022-04-14 11:21:20|446.43|444.03|446.51|444.11|446.51|444.11|446.43|444.03|0
1649935290000|2022-04-14 11:21:30|446.59|444.19|446.27|443.87|446.59|444.19|446.27|443.87|0
1649935320000|2022-04-14 11:22:00|446.11|443.71|445.95|443.55|446.11|443.71|445.95|443.55|0
1649935330000|2022-04-14 11:22:10|445.79|443.39|445.79|443.39|445.79|443.39|445.79|443.39|0
1649935340000|2022-04-14 11:22:20|445.95|443.55|445.95|443.55|445.95|443.55|445.95|443.55|0
1649935350000|2022-04-14 11:22:30|446.03|443.63|445.87|443.47|446.03|443.63|445.79|443.39|0
1649935360000|2022-04-14 11:22:40|445.95|443.55|445.95|443.55|445.95|443.55|445.87|443.47|0
1649935370000|2022-04-14 11:22:50|446.11|443.71|446.03|443.63|446.11|443.71|446.03|443.63|0
1649935380000|2022-04-14 11:23:00|445.95|443.55|445.95|443.55|445.95|443.55|445.95|443.55|0
1649935390000|2022-04-14 11:23:10|446.03|443.63|446.11|443.71|446.11|443.71|446.03|443.63|0
1649935400000|2022-04-14 11:23:20|445.95|443.55|445.95|443.55|445.95|443.55|445.95|443.55|0
1649935410000|2022-04-14 11:23:30|446.27|443.87|446.43|444.03|446.43|444.03|446.27|443.87|0
1649935420000|2022-04-14 11:23:40|446.27|443.87|446.43|444.03|446.43|444.03|446.27|443.87|0
1649935430000|2022-04-14 11:23:50|446.59|444.19|446.67|444.27|446.67|444.27|446.59|444.19|0
1649935440000|2022-04-14 11:24:00|446.59|444.19|446.75|444.35|446.75|444.35|446.59|444.19|0
1649935450000|2022-04-14 11:24:10|446.59|444.19|446.59|444.19|446.59|444.19|446.59|444.19|0
1649935460000|2022-04-14 11:24:20|446.51|444.11|446.27|443.87|446.59|444.19|446.27|443.87|0
1649935470000|2022-04-14 11:24:30|446.43|444.03|446.43|444.03|446.43|444.03|446.35|443.95|0
1649935480000|2022-04-14 11:24:40|446.35|443.95|446.35|443.95|446.35|443.95|446.27|443.87|0
1649935490000|2022-04-14 11:24:50|446.43|444.03|446.43|444.03|446.43|444.03|446.35|443.95|0
1649935500000|2022-04-14 11:25:00|446.27|443.87|446.43|444.03|446.43|444.03|446.27|443.87|0
1649935510000|2022-04-14 11:25:10|446.35|443.95|446.43|444.03|446.59|444.19|446.27|443.87|0
1649935520000|2022-04-14 11:25:20|446.59|444.19|446.59|444.19|446.59|444.19|446.59|444.19|0
1649935530000|2022-04-14 11:25:30|446.75|444.35|446.75|444.35|446.75|444.35|446.75|444.35|0
1649935560000|2022-04-14 11:26:00|446.91|444.51|446.91|444.51|446.91|444.51|446.91|444.51|0
1649935570000|2022-04-14 11:26:10|446.75|444.35|446.91|444.51|446.91|444.51|446.75|444.35|0
1649935580000|2022-04-14 11:26:20|446.75|444.35|446.59|444.19|446.75|444.35|446.59|444.19|0
1649935600000|2022-04-14 11:26:40|446.75|444.35|446.91|444.51|446.91|444.51|446.75|444.35|0
1649935610000|2022-04-14 11:26:50|447.23|444.83|447.07|444.67|447.23|444.83|447.07|444.67|0
1649935620000|2022-04-14 11:27:00|446.91|444.51|446.91|444.51|446.91|444.51|446.91|444.51|0
1649935630000|2022-04-14 11:27:10|446.75|444.35|446.91|444.51|446.91|444.51|446.75|444.35|0
1649935650000|2022-04-14 11:27:30|446.67|444.27|446.59|444.19|446.67|444.27|446.59|444.19|0
1649935660000|2022-04-14 11:27:40|446.43|444.03|446.43|444.03|446.59|444.19|446.43|444.03|0
1649935670000|2022-04-14 11:27:50|446.59|444.19|446.27|443.87|446.59|444.19|446.27|443.87|0
1649935680000|2022-04-14 11:28:00|446.43|444.03|446.43|444.03|446.43|444.03|446.43|444.03|0
1649935690000|2022-04-14 11:28:10|446.51|444.11|446.43|444.03|446.51|444.11|446.43|444.03|0
1649935700000|2022-04-14 11:28:20|446.27|443.87|446.19|443.79|446.27|443.87|446.19|443.79|0
1649935710000|2022-04-14 11:28:30|446.27|443.87|446.43|444.03|446.43|444.03|446.27|443.87|0
1649935720000|2022-04-14 11:28:40|446.59|444.19|446.59|444.19|446.59|444.19|446.59|444.19|0
1649935730000|2022-04-14 11:28:50|446.75|444.35|446.91|444.51|446.91|444.51|446.75|444.35|0
1649935740000|2022-04-14 11:29:00|446.75|444.35|446.91|444.51|446.91|444.51|446.75|444.35|0
1649935750000|2022-04-14 11:29:10|446.83|444.43|446.91|444.51|446.91|444.51|446.83|444.43|0
1649935760000|2022-04-14 11:29:20|446.99|444.59|447.07|444.67|447.15|444.75|446.99|444.59|0
1649935770000|2022-04-14 11:29:30|447.15|444.75|447.07|444.67|447.23|444.83|447.07|444.67|0
1649935780000|2022-04-14 11:29:40|447.15|444.75|447.47|445.07|447.47|445.07|447.15|444.75|0
1649935790000|2022-04-14 11:29:50|447.38|444.98|447.47|445.07|447.54|445.14|447.38|444.98|0
1649935800000|2022-04-14 11:30:00|447.54|445.14|447.7|445.3|447.7|445.3|447.54|445.14|0
1649935810000|2022-04-14 11:30:10|447.86|445.46|447.7|445.3|447.86|445.46|447.7|445.3|0
1649935820000|2022-04-14 11:30:20|447.63|445.23|447.22|444.82|447.63|445.23|447.22|444.82|0
1649935830000|2022-04-14 11:30:30|447.38|444.98|447.38|444.98|447.38|444.98|447.38|444.98|0
1649935840000|2022-04-14 11:30:40|447.54|445.14|447.54|445.14|447.54|445.14|447.54|445.14|0
1649935860000|2022-04-14 11:31:00|447.47|445.07|447.06|444.66|447.47|445.07|447.06|444.66|0
1649935870000|2022-04-14 11:31:10|446.99|444.59|447.06|444.66|447.06|444.66|446.99|444.59|0
1649935880000|2022-04-14 11:31:20|447.22|444.82|446.99|444.59|447.22|444.82|446.99|444.59|0
1649935890000|2022-04-14 11:31:30|447.22|444.82|447.15|444.75|447.22|444.82|447.06|444.66|0
1649935900000|2022-04-14 11:31:40|447.06|444.66|446.75|444.35|447.06|444.66|446.75|444.35|0
1649935910000|2022-04-14 11:31:50|446.9|444.5|446.9|444.5|446.99|444.59|446.9|444.5|0
1649935920000|2022-04-14 11:32:00|447.06|444.66|446.75|444.35|447.06|444.66|446.75|444.35|0
1649935930000|2022-04-14 11:32:10|446.67|444.27|446.67|444.27|446.67|444.27|446.67|444.27|0
1649935940000|2022-04-14 11:32:20|446.75|444.35|446.99|444.59|446.99|444.59|446.75|444.35|0
1649935950000|2022-04-14 11:32:30|447.06|444.66|447.06|444.66|447.06|444.66|447.06|444.66|0
1649935960000|2022-04-14 11:32:40|446.9|444.5|446.74|444.34|447.22|444.82|446.74|444.34|0
1649935970000|2022-04-14 11:32:50|446.67|444.27|446.67|444.27|446.74|444.34|446.67|444.27|0
1649935980000|2022-04-14 11:33:00|446.59|444.19|446.74|444.34|446.74|444.34|446.59|444.19|0
1649935990000|2022-04-14 11:33:10|446.9|444.5|447.15|444.75|447.15|444.75|446.9|444.5|0
1649936000000|2022-04-14 11:33:20|447.06|444.66|447.22|444.82|447.22|444.82|447.06|444.66|0
1649936010000|2022-04-14 11:33:30|447.38|444.98|447.54|445.14|447.54|445.14|447.38|444.98|0
1649936020000|2022-04-14 11:33:40|447.38|444.98|447.31|444.91|447.38|444.98|447.31|444.91|0
1649936030000|2022-04-14 11:33:50|447.38|444.98|447.31|444.91|447.38|444.98|447.31|444.91|0
1649936040000|2022-04-14 11:34:00|447.22|444.82|447.15|444.75|447.22|444.82|447.15|444.75|0
1649936050000|2022-04-14 11:34:10|446.9|444.5|447.22|444.82|447.22|444.82|446.9|444.5|0
1649936080000|2022-04-14 11:34:40|447.06|444.66|447.54|445.14|447.54|445.14|447.06|444.66|0
1649936090000|2022-04-14 11:34:50|447.47|445.07|447.38|444.98|447.47|445.07|447.38|444.98|0
1649936100000|2022-04-14 11:35:00|447.22|444.82|447.38|444.98|447.38|444.98|447.22|444.82|0
1649936110000|2022-04-14 11:35:10|447.54|445.14|447.54|445.14|447.54|445.14|447.54|445.14|0
1649936120000|2022-04-14 11:35:20|447.86|445.46|447.7|445.3|447.86|445.46|447.7|445.3|0
1649936130000|2022-04-14 11:35:30|447.54|445.14|447.7|445.3|447.7|445.3|447.54|445.14|0
1649936140000|2022-04-14 11:35:40|447.86|445.46|447.22|444.82|447.86|445.46|447.22|444.82|0
1649936150000|2022-04-14 11:35:50|447.38|444.98|447.54|445.14|447.54|445.14|447.31|444.91|0
1649936160000|2022-04-14 11:36:00|447.38|444.98|446.74|444.34|447.38|444.98|446.74|444.34|0
1649936170000|2022-04-14 11:36:10|446.99|444.59|447.06|444.66|447.22|444.82|446.99|444.59|0
1649936180000|2022-04-14 11:36:20|446.9|444.5|446.9|444.5|446.9|444.5|446.74|444.34|0
1649936190000|2022-04-14 11:36:30|446.58|444.18|446.58|444.18|446.67|444.27|446.58|444.18|0
1649936200000|2022-04-14 11:36:40|446.67|444.27|446.9|444.5|447.06|444.66|446.67|444.27|0
1649936210000|2022-04-14 11:36:50|447.22|444.82|447.06|444.66|447.22|444.82|447.06|444.66|0
1649936220000|2022-04-14 11:37:00|446.9|444.5|446.74|444.34|446.9|444.5|446.74|444.34|0
1649936230000|2022-04-14 11:37:10|446.9|444.5|446.9|444.5|446.9|444.5|446.83|444.43|0
1649936240000|2022-04-14 11:37:20|447.22|444.82|447.31|444.91|447.31|444.91|447.22|444.82|0
1649936250000|2022-04-14 11:37:30|447.22|444.82|447.06|444.66|447.22|444.82|447.06|444.66|0
1649936260000|2022-04-14 11:37:40|446.99|444.59|446.26|443.86|447.06|444.66|446.26|443.86|0
1649936270000|2022-04-14 11:37:50|446.42|444.02|446.42|444.02|446.42|444.02|446.35|443.95|0
1649936280000|2022-04-14 11:38:00|446.35|443.95|446.42|444.02|446.58|444.18|446.35|443.95|0
1649936290000|2022-04-14 11:38:10|446.26|443.86|446.1|443.7|446.26|443.86|446.1|443.7|0
1649936300000|2022-04-14 11:38:20|446.03|443.63|445.95|443.55|446.1|443.7|445.95|443.55|0
1649936310000|2022-04-14 11:38:30|445.79|443.39|445.95|443.55|445.95|443.55|445.79|443.39|0
1649936320000|2022-04-14 11:38:40|446.1|443.7|445.79|443.39|446.1|443.7|445.79|443.39|0
1649936330000|2022-04-14 11:38:50|445.95|443.55|445.95|443.55|446.1|443.7|445.95|443.55|0
1649936340000|2022-04-14 11:39:00|445.79|443.39|445.95|443.55|445.95|443.55|445.79|443.39|0
1649936350000|2022-04-14 11:39:10|445.94|443.54|445.94|443.54|445.94|443.54|445.79|443.39|0
1649936360000|2022-04-14 11:39:20|446.26|443.86|446.26|443.86|446.42|444.02|446.26|443.86|0
1649936370000|2022-04-14 11:39:30|446.1|443.7|446.1|443.7|446.1|443.7|446.1|443.7|0
1649936380000|2022-04-14 11:39:40|445.94|443.54|446.1|443.7|446.1|443.7|445.94|443.54|0
1649936390000|2022-04-14 11:39:50|445.94|443.54|445.63|443.23|445.94|443.54|445.63|443.23|0
1649936400000|2022-04-14 11:40:00|445.79|443.39|445.63|443.23|445.79|443.39|445.63|443.23|0
1649936410000|2022-04-14 11:40:10|445.79|443.39|445.47|443.07|445.79|443.39|445.47|443.07|0
1649936420000|2022-04-14 11:40:20|445.63|443.23|445.63|443.23|445.63|443.23|445.47|443.07|0
1649936430000|2022-04-14 11:40:30|445.47|443.07|445.47|443.07|445.47|443.07|445.47|443.07|0
1649936440000|2022-04-14 11:40:40|445.63|443.23|445.47|443.07|445.63|443.23|445.47|443.07|0
1649936450000|2022-04-14 11:40:50|445.31|442.91|445.47|443.07|445.47|443.07|445.31|442.91|0
1649936470000|2022-04-14 11:41:10|445.39|442.99|445.39|442.99|445.39|442.99|445.39|442.99|0
1649936480000|2022-04-14 11:41:20|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1649936490000|2022-04-14 11:41:30|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1649936500000|2022-04-14 11:41:40|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1649936510000|2022-04-14 11:41:50|445.15|442.75|444.99|442.59|445.15|442.75|444.99|442.59|0
1649936520000|2022-04-14 11:42:00|444.83|442.43|444.99|442.59|444.99|442.59|444.83|442.43|0
1649936530000|2022-04-14 11:42:10|444.83|442.43|444.83|442.43|444.83|442.43|444.83|442.43|0
1649936540000|2022-04-14 11:42:20|444.67|442.27|444.75|442.35|444.75|442.35|444.67|442.27|0
1649936550000|2022-04-14 11:42:30|444.67|442.27|444.83|442.43|444.83|442.43|444.67|442.27|0
1649936570000|2022-04-14 11:42:50|444.99|442.59|445.15|442.75|445.15|442.75|444.99|442.59|0
1649936580000|2022-04-14 11:43:00|445.94|443.54|446.1|443.7|446.1|443.7|445.94|443.54|0
1649936590000|2022-04-14 11:43:10|445.94|443.54|445.94|443.54|445.94|443.54|445.94|443.54|0
1649936600000|2022-04-14 11:43:20|445.87|443.47|446.03|443.63|446.03|443.63|445.78|443.38|0
1649936610000|2022-04-14 11:43:30|445.87|443.47|445.71|443.31|445.87|443.47|445.71|443.31|0
1649936630000|2022-04-14 11:43:50|445.62|443.22|445.62|443.22|445.62|443.22|445.62|443.22|0
1649936640000|2022-04-14 11:44:00|445.78|443.38|445.94|443.54|445.94|443.54|445.78|443.38|0
1649936660000|2022-04-14 11:44:20|446.35|443.95|446.35|443.95|446.35|443.95|446.35|443.95|0
1649936670000|2022-04-14 11:44:30|446.03|443.63|446.19|443.79|446.19|443.79|446.03|443.63|0
1649936680000|2022-04-14 11:44:40|446.1|443.7|446.1|443.7|446.19|443.79|446.1|443.7|0
1649936690000|2022-04-14 11:44:50|446.19|443.79|446.19|443.79|446.19|443.79|446.19|443.79|0
1649936700000|2022-04-14 11:45:00|445.94|443.54|446.1|443.7|446.1|443.7|445.94|443.54|0
1649936710000|2022-04-14 11:45:10|446.19|443.79|446.34|443.94|446.34|443.94|446.19|443.79|0
1649936720000|2022-04-14 11:45:20|446.26|443.86|446.19|443.79|446.26|443.86|446.19|443.79|0
1649936730000|2022-04-14 11:45:30|446.1|443.7|445.94|443.54|446.19|443.79|445.94|443.54|0
1649936740000|2022-04-14 11:45:40|445.62|443.22|445.46|443.06|445.62|443.22|445.46|443.06|0
1649936750000|2022-04-14 11:45:50|445.31|442.91|444.99|442.59|445.31|442.91|444.99|442.59|0
1649936760000|2022-04-14 11:46:00|445.31|442.91|445.7|442.82|445.79|442.91|445.23|442.35|0
1649936770000|2022-04-14 11:46:10|445.86|442.98|445.86|442.98|445.86|442.98|445.7|442.82|0
1649936780000|2022-04-14 11:46:20|446.02|443.14|446.42|443.06|446.42|443.14|446.02|442.74|0
1649936790000|2022-04-14 11:46:30|446.26|442.9|446.26|442.9|446.42|443.06|446.26|442.9|0
1649936800000|2022-04-14 11:46:40|446.42|443.06|446.42|443.06|446.42|443.06|446.42|443.06|0
1649936810000|2022-04-14 11:46:50|446.58|443.22|446.58|443.22|446.58|443.22|446.42|443.06|0
1649936820000|2022-04-14 11:47:00|446.26|442.9|445.47|442.11|446.42|443.06|445.47|442.11|0
1649936830000|2022-04-14 11:47:10|445.63|442.27|445.63|442.27|445.63|442.27|445.47|442.11|0
1649936840000|2022-04-14 11:47:20|445.47|442.11|445.94|442.58|445.94|442.58|445.47|442.11|0
1649936850000|2022-04-14 11:47:30|446.1|442.74|446.03|442.67|446.1|442.74|446.03|442.67|0
1649936860000|2022-04-14 11:47:40|445.94|442.58|446.58|443.22|446.58|443.22|445.94|442.58|0
1649936870000|2022-04-14 11:47:50|446.74|443.38|446.9|443.54|446.9|443.54|446.74|443.38|0
1649936880000|2022-04-14 11:48:00|447.06|443.7|446.74|443.38|447.06|443.7|446.74|443.38|0
1649936890000|2022-04-14 11:48:10|446.42|443.06|446.9|443.54|446.9|443.54|446.42|443.06|0
1649936900000|2022-04-14 11:48:20|446.74|443.38|446.82|443.46|446.82|443.46|446.66|443.3|0
1649936910000|2022-04-14 11:48:30|446.98|443.62|446.9|443.54|447.06|443.7|446.9|443.54|0
1649936920000|2022-04-14 11:48:40|447.06|443.7|447.22|443.86|447.22|443.86|447.06|443.7|0
1649936930000|2022-04-14 11:48:50|447.06|443.7|446.98|443.62|447.06|443.7|446.98|443.62|0
1649936940000|2022-04-14 11:49:00|446.58|443.22|446.74|443.38|446.74|443.38|446.58|443.22|0
1649936950000|2022-04-14 11:49:10|446.66|443.3|446.74|443.38|446.74|443.38|446.58|443.22|0
1649936960000|2022-04-14 11:49:20|446.58|443.22|446.74|443.38|446.74|443.38|446.58|443.22|0
1649936970000|2022-04-14 11:49:30|446.9|443.54|447.38|444.02|447.38|444.02|446.9|443.54|0
1649936980000|2022-04-14 11:49:40|447.22|443.86|446.9|443.54|447.22|443.86|446.9|443.54|0
1649936990000|2022-04-14 11:49:50|446.98|443.62|446.9|443.54|446.98|443.62|446.74|443.38|0
1649937000000|2022-04-14 11:50:00|446.74|443.38|446.98|443.62|446.98|443.62|446.74|443.38|0
1649937010000|2022-04-14 11:50:10|447.06|443.7|447.22|443.86|447.22|443.86|447.06|443.7|0
1649937020000|2022-04-14 11:50:20|447.14|443.78|447.14|443.78|447.14|443.78|447.14|443.78|0
1649937030000|2022-04-14 11:50:30|447.38|444.02|448.18|444.82|448.18|444.82|447.38|444.02|0
1649937040000|2022-04-14 11:50:40|448.34|444.98|448.26|444.9|448.34|444.98|448.18|444.82|0
1649937050000|2022-04-14 11:50:50|448.18|444.82|448.66|445.3|448.66|445.3|448.18|444.82|0
1649937060000|2022-04-14 11:51:00|448.5|445.14|448.26|444.9|448.5|445.14|448.18|444.82|0
1649937070000|2022-04-14 11:51:10|448.18|444.82|448.18|444.82|448.18|444.82|448.02|444.66|0
1649937080000|2022-04-14 11:51:20|448.34|444.98|448.34|444.98|448.34|444.98|448.34|444.98|0
1649937090000|2022-04-14 11:51:30|448.18|444.82|447.94|444.58|448.18|444.82|447.94|444.58|0
1649937100000|2022-04-14 11:51:40|448.02|444.66|448.58|445.22|448.66|445.3|448.02|444.66|0
1649937110000|2022-04-14 11:51:50|448.66|445.3|449.3|445.94|449.3|445.94|448.58|445.22|0
1649937120000|2022-04-14 11:52:00|449.22|445.86|449.14|445.78|449.22|445.86|448.98|445.62|0
1649937130000|2022-04-14 11:52:10|449.46|446.1|449.38|446.02|449.46|446.1|449.38|446.02|0
1649937140000|2022-04-14 11:52:20|449.62|446.26|450.42|447.06|450.42|447.06|449.62|446.26|0
1649937150000|2022-04-14 11:52:30|450.58|447.22|450.74|447.38|450.74|447.38|450.58|447.22|0
1649937160000|2022-04-14 11:52:40|451.54|448.18|450.9|447.54|451.54|448.18|450.9|447.54|0
1649937170000|2022-04-14 11:52:50|450.58|447.22|450.1|446.74|450.74|447.38|450.1|446.74|0
1649937180000|2022-04-14 11:53:00|449.94|447.06|450.02|447.14|450.02|447.14|449.94|447.06|0
1649937190000|2022-04-14 11:53:10|449.86|446.98|449.86|446.98|450.02|447.14|449.86|446.98|0
1649937200000|2022-04-14 11:53:20|450.02|447.14|449.78|446.9|450.18|447.3|449.78|446.9|0
1649937210000|2022-04-14 11:53:30|450.02|447.14|450.34|447.46|450.34|447.46|450.02|447.14|0
1649937220000|2022-04-14 11:53:40|450.58|447.7|450.98|448.1|450.98|448.1|450.5|447.62|0
1649937230000|2022-04-14 11:53:50|450.82|447.94|450.98|448.1|450.98|448.1|450.82|447.94|0
1649937240000|2022-04-14 11:54:00|451.14|448.26|450.98|448.1|451.14|448.26|450.82|447.94|0
1649937250000|2022-04-14 11:54:10|450.82|447.94|450.82|447.94|450.82|447.94|450.66|447.78|0
1649937260000|2022-04-14 11:54:20|450.5|447.62|450.5|447.62|450.5|447.62|450.34|447.46|0
1649937270000|2022-04-14 11:54:30|450.42|447.54|451.14|448.26|451.14|448.26|450.42|447.54|0
1649937280000|2022-04-14 11:54:40|450.98|448.1|451.3|448.42|451.3|448.42|450.98|448.1|0
1649937290000|2022-04-14 11:54:50|451.7|448.82|451.62|448.74|451.78|448.9|451.62|448.74|0
1649937300000|2022-04-14 11:55:00|451.3|448.42|451.3|448.42|451.3|448.42|451.14|448.26|0
1649937310000|2022-04-14 11:55:10|451.38|448.5|451.62|448.74|451.62|448.74|451.38|448.5|0
1649937320000|2022-04-14 11:55:20|451.78|448.9|450.49|447.61|451.78|448.9|450.49|447.61|0
1649937330000|2022-04-14 11:55:30|450.41|447.53|450.41|447.53|450.41|447.53|450.33|447.45|0
1649937340000|2022-04-14 11:55:40|450.33|447.45|452.73|449.85|452.73|449.85|450.33|447.45|0
1649937350000|2022-04-14 11:55:50|451.37|448.49|451.37|448.49|451.37|448.49|451.37|448.49|0
1649937360000|2022-04-14 11:56:00|451.21|448.33|451.05|448.17|451.21|448.33|451.05|448.17|0
1649937370000|2022-04-14 11:56:10|451.21|448.33|451.05|448.17|451.21|448.33|451.05|448.17|0
1649937380000|2022-04-14 11:56:20|451.21|448.33|451.29|448.41|451.29|448.41|451.21|448.33|0
1649937390000|2022-04-14 11:56:30|451.37|448.49|451.37|448.49|451.45|448.57|451.37|448.49|0
1649937400000|2022-04-14 11:56:40|451.53|448.65|451.53|448.65|451.53|448.65|451.53|448.65|0
1649937410000|2022-04-14 11:56:50|451.37|448.49|451.21|448.33|451.37|448.49|451.21|448.33|0
1649937420000|2022-04-14 11:57:00|451.05|448.17|450.97|448.09|451.05|448.17|450.57|447.69|0
1649937430000|2022-04-14 11:57:10|451.05|448.17|450.89|448.01|451.05|448.17|450.89|448.01|0
1649937440000|2022-04-14 11:57:20|451.05|448.17|450.89|448.01|451.05|448.17|450.89|448.01|0
1649937450000|2022-04-14 11:57:30|451.05|448.17|450.89|448.01|451.05|448.17|450.89|448.01|0
1649937460000|2022-04-14 11:57:40|450.97|448.09|451.05|448.17|451.05|448.17|450.97|448.09|0
1649937470000|2022-04-14 11:57:50|450.97|448.09|450.97|448.09|450.97|448.09|450.97|448.09|0
1649937480000|2022-04-14 11:58:00|450.89|448.01|450.89|448.01|450.89|448.01|450.89|448.01|0
1649937490000|2022-04-14 11:58:10|450.97|448.09|450.89|448.01|450.97|448.09|450.89|448.01|0
1649937500000|2022-04-14 11:58:20|450.81|447.93|451.05|448.17|451.05|448.17|450.73|447.85|0
1649937510000|2022-04-14 11:58:30|450.97|448.09|451.05|448.17|451.21|448.33|450.97|448.09|0
1649937520000|2022-04-14 11:58:40|451.21|448.33|451.29|448.41|451.29|448.41|451.21|448.33|0
1649937530000|2022-04-14 11:58:50|451.53|448.65|451.85|448.97|451.85|448.97|451.53|448.65|0
1649937540000|2022-04-14 11:59:00|452.01|449.13|452.01|449.13|452.01|449.13|451.93|449.05|0
1649937550000|2022-04-14 11:59:10|451.85|448.97|452.01|449.13|452.01|449.13|451.85|448.97|0
1649937560000|2022-04-14 11:59:20|451.93|449.05|452.01|449.13|452.01|449.13|451.85|448.97|0
1649937570000|2022-04-14 11:59:30|451.85|448.97|452.33|449.45|452.41|449.53|451.85|448.97|0
1649937580000|2022-04-14 11:59:40|452.01|449.13|451.85|448.97|452.01|449.13|451.85|448.97|0
1649937590000|2022-04-14 11:59:50|451.69|448.81|451.37|448.49|451.69|448.81|451.37|448.49|0
1649937600000|2022-04-14 12:00:00|451.45|448.57|451.85|448.97|451.85|448.97|451.45|448.57|0
1649937610000|2022-04-14 12:00:10|451.77|448.89|451.93|449.05|451.93|449.05|451.77|448.89|0
1649937620000|2022-04-14 12:00:20|451.85|448.97|450.88|448|451.85|448.97|450.88|448|0
1649937630000|2022-04-14 12:00:30|450.72|447.84|450.72|447.84|450.88|448|450.72|447.84|0
1649937640000|2022-04-14 12:00:40|450.56|447.68|450.65|447.77|450.65|447.77|450.56|447.68|0
1649937650000|2022-04-14 12:00:50|450.72|447.84|450.72|447.84|450.72|447.84|450.72|447.84|0
1649937660000|2022-04-14 12:01:00|450.65|447.77|450.56|447.68|450.65|447.77|450.4|447.52|0
1649937670000|2022-04-14 12:01:10|450.65|447.77|450.65|447.77|450.65|447.77|450.65|447.77|0
1649937680000|2022-04-14 12:01:20|450.56|447.68|449.92|447.04|450.56|447.68|449.92|447.04|0
1649937690000|2022-04-14 12:01:30|449.76|446.88|449.53|446.65|449.76|446.88|449.53|446.65|0
1649937700000|2022-04-14 12:01:40|449.6|446.72|449.76|446.88|449.76|446.88|449.6|446.72|0
1649937710000|2022-04-14 12:01:50|449.85|446.97|449.85|446.97|449.85|446.97|449.85|446.97|0
1649937720000|2022-04-14 12:02:00|450.08|447.2|449.85|446.97|450.08|447.2|449.85|446.97|0
1649937730000|2022-04-14 12:02:10|449.92|447.04|449.92|447.04|449.92|447.04|449.76|446.88|0
1649937740000|2022-04-14 12:02:20|450.08|447.2|450.24|447.36|450.4|447.52|450.08|447.2|0
1649937750000|2022-04-14 12:02:30|450.33|447.45|450.24|447.36|450.33|447.45|450.24|447.36|0
1649937760000|2022-04-14 12:02:40|450.08|447.2|449.92|447.04|450.08|447.2|449.92|447.04|0
1649937770000|2022-04-14 12:02:50|450.08|447.2|449.92|447.04|450.08|447.2|449.92|447.04|0
1649937780000|2022-04-14 12:03:00|450.08|447.2|449.92|447.04|450.08|447.2|449.92|447.04|0
1649937790000|2022-04-14 12:03:10|449.76|446.88|449.76|446.88|449.76|446.88|449.69|446.81|0
1649937800000|2022-04-14 12:03:20|449.69|446.81|449.69|446.81|449.69|446.81|449.69|446.81|0
1649937810000|2022-04-14 12:03:30|449.76|446.88|449.76|446.88|449.76|446.88|449.6|446.72|0
1649937820000|2022-04-14 12:03:40|449.92|447.04|449.92|447.04|449.92|447.04|449.92|447.04|0
1649937830000|2022-04-14 12:03:50|450.08|447.2|449.92|447.04|450.08|447.2|449.92|447.04|0
1649937840000|2022-04-14 12:04:00|449.76|446.88|449.85|446.97|449.85|446.97|449.76|446.88|0
1649937850000|2022-04-14 12:04:10|449.76|446.88|449.92|447.04|449.92|447.04|449.76|446.88|0
1649937860000|2022-04-14 12:04:20|450.08|447.2|450.08|447.2|450.08|447.2|450.08|447.2|0
1649937880000|2022-04-14 12:04:40|450.24|447.36|450.56|447.68|450.56|447.68|450.24|447.36|0
1649937890000|2022-04-14 12:04:50|450.24|447.36|450.24|447.36|450.4|447.52|450.24|447.36|0
1649937900000|2022-04-14 12:05:00|450.08|447.2|450.08|447.2|450.08|447.2|450.01|447.13|0
1649937920000|2022-04-14 12:05:20|449.6|446.72|449.68|446.8|449.76|446.88|449.6|446.72|0
1649937930000|2022-04-14 12:05:30|449.44|446.56|449.44|446.56|449.44|446.56|449.44|446.56|0
1649937940000|2022-04-14 12:05:40|449.28|446.4|449.28|446.4|449.28|446.4|449.28|446.4|0
1649937950000|2022-04-14 12:05:50|449.44|446.56|449.44|446.56|449.44|446.56|449.44|446.56|0
1649937960000|2022-04-14 12:06:00|449.6|446.72|449.28|446.4|449.6|446.72|449.28|446.4|0
1649937970000|2022-04-14 12:06:10|448.96|446.08|448.96|446.08|449.12|446.24|448.96|446.08|0
1649937980000|2022-04-14 12:06:20|449.12|446.24|449.12|446.24|449.12|446.24|449.12|446.24|0
1649937990000|2022-04-14 12:06:30|448.96|446.08|449.12|446.24|449.12|446.24|448.96|446.08|0
1649938010000|2022-04-14 12:06:50|449.2|446.32|449.44|446.56|449.44|446.56|449.2|446.32|0
1649938020000|2022-04-14 12:07:00|449.36|446.48|449.28|446.4|449.44|446.56|449.28|446.4|0
1649938030000|2022-04-14 12:07:10|449.44|446.56|449.36|446.48|449.44|446.56|449.36|446.48|0
1649938040000|2022-04-14 12:07:20|449.28|446.4|449.28|446.4|449.28|446.4|449.28|446.4|0
1649938050000|2022-04-14 12:07:30|449.12|446.24|449.12|446.24|449.28|446.4|449.12|446.24|0
1649938060000|2022-04-14 12:07:40|448.96|446.08|449.12|446.24|449.12|446.24|448.96|446.08|0
1649938070000|2022-04-14 12:07:50|449.28|446.4|449.28|446.4|449.36|446.48|449.28|446.4|0
1649938080000|2022-04-14 12:08:00|449.36|446.48|449.6|446.72|449.6|446.72|449.36|446.48|0
1649938090000|2022-04-14 12:08:10|449.44|446.56|449.44|446.56|449.44|446.56|449.44|446.56|0
1649938110000|2022-04-14 12:08:30|449.6|446.72|449.44|446.56|449.6|446.72|449.44|446.56|0
1649938130000|2022-04-14 12:08:50|449.52|446.64|449.92|447.04|449.92|447.04|449.52|446.64|0
1649938140000|2022-04-14 12:09:00|450.08|447.2|449.76|446.88|450.08|447.2|449.76|446.88|0
1649938150000|2022-04-14 12:09:10|449.92|447.04|449.6|446.72|449.92|447.04|449.6|446.72|0
1649938160000|2022-04-14 12:09:20|449.44|446.56|449.6|446.72|449.6|446.72|449.44|446.56|0
1649938170000|2022-04-14 12:09:30|449.44|446.56|449.6|446.72|449.6|446.72|449.44|446.56|0
1649938180000|2022-04-14 12:09:40|449.44|446.56|449.44|446.56|449.6|446.72|449.44|446.56|0
1649938190000|2022-04-14 12:09:50|449.52|446.64|449.44|446.56|449.52|446.64|449.44|446.56|0
1649938200000|2022-04-14 12:10:00|449.36|446.48|449.28|446.4|449.44|446.56|449.28|446.4|0
1649938210000|2022-04-14 12:10:10|449.12|446.24|449.12|446.24|449.12|446.24|449.04|446.16|0
1649938220000|2022-04-14 12:10:20|449.44|446.56|449.28|446.4|449.44|446.56|449.12|446.24|0
1649938230000|2022-04-14 12:10:30|449.44|446.56|449.52|446.64|449.6|446.72|449.44|446.56|0
1649938240000|2022-04-14 12:10:40|449.44|446.56|449.28|446.4|449.6|446.72|449.28|446.4|0
1649938250000|2022-04-14 12:10:50|449.36|446.48|449.36|446.48|449.44|446.56|449.36|446.48|0
1649938260000|2022-04-14 12:11:00|449.28|446.4|449.12|446.24|449.28|446.4|449.12|446.24|0
1649938270000|2022-04-14 12:11:10|449.28|446.4|449.28|446.4|449.28|446.4|449.28|446.4|0
1649938280000|2022-04-14 12:11:20|449.12|446.24|448.8|445.92|449.12|446.24|448.8|445.92|0
1649938290000|2022-04-14 12:11:30|448.96|446.08|448.32|445.44|448.96|446.08|448.32|445.44|0
1649938300000|2022-04-14 12:11:40|448.16|445.28|448.16|445.28|448.32|445.44|448.16|445.28|0
1649938310000|2022-04-14 12:11:50|448.32|445.44|448.32|445.44|448.48|445.6|448.32|445.44|0
1649938320000|2022-04-14 12:12:00|448.48|445.6|448.48|445.6|448.64|445.76|448.48|445.6|0
1649938330000|2022-04-14 12:12:10|448.32|445.44|448.48|445.6|448.48|445.6|448.32|445.44|0
1649938340000|2022-04-14 12:12:20|448.64|445.76|448.8|445.92|448.8|445.92|448.64|445.76|0
1649938350000|2022-04-14 12:12:30|448.96|446.08|449.12|446.24|449.12|446.24|448.96|446.08|0
1649938370000|2022-04-14 12:12:50|449.04|446.16|448.96|446.08|449.04|446.16|448.96|446.08|0
1649938380000|2022-04-14 12:13:00|449.12|446.24|449.12|446.24|449.12|446.24|448.96|446.08|0
1649938390000|2022-04-14 12:13:10|449.28|446.4|449.28|446.4|449.28|446.4|449.28|446.4|0
1649938400000|2022-04-14 12:13:20|449.2|446.32|448.96|446.08|449.2|446.32|448.96|446.08|0
1649938410000|2022-04-14 12:13:30|449.12|446.24|448.96|446.08|449.12|446.24|448.96|446.08|0
1649938420000|2022-04-14 12:13:40|449.12|446.24|448.96|446.08|449.12|446.24|448.96|446.08|0
1649938430000|2022-04-14 12:13:50|449.12|446.24|448.96|446.08|449.12|446.24|448.96|446.08|0
1649938440000|2022-04-14 12:14:00|448.8|445.92|448.96|446.08|448.96|446.08|448.8|445.92|0
1649938450000|2022-04-14 12:14:10|448.8|445.92|448.64|445.76|448.8|445.92|448.64|445.76|0
1649938470000|2022-04-14 12:14:30|448.72|445.84|448.8|445.92|448.8|445.92|448.72|445.84|0
1649938480000|2022-04-14 12:14:40|448.64|445.76|448.48|445.6|448.64|445.76|448.48|445.6|0
1649938490000|2022-04-14 12:14:50|448.64|445.76|448.64|445.76|448.64|445.76|448.64|445.76|0
1649938500000|2022-04-14 12:15:00|448.8|445.92|448.48|445.6|448.8|445.92|448.48|445.6|0
1649938510000|2022-04-14 12:15:10|448.64|445.76|448.48|445.6|448.8|445.92|448.48|445.6|0
1649938520000|2022-04-14 12:15:20|448.64|445.76|448.64|445.76|448.64|445.76|448.64|445.76|0
1649938530000|2022-04-14 12:15:30|448.48|445.6|448.48|445.6|448.48|445.6|448.48|445.6|0
1649938540000|2022-04-14 12:15:40|448.64|445.76|448.8|445.92|448.8|445.92|448.64|445.76|0
1649938550000|2022-04-14 12:15:50|448.64|445.76|448.64|445.76|448.64|445.76|448.64|445.76|0
1649938570000|2022-04-14 12:16:10|448.72|445.84|448.8|445.92|448.8|445.92|448.72|445.84|0
1649938590000|2022-04-14 12:16:30|448.64|445.76|448.64|445.76|448.8|445.92|448.64|445.76|0
1649938600000|2022-04-14 12:16:40|448.72|445.84|448.8|445.92|448.96|446.08|448.72|445.84|0
1649938610000|2022-04-14 12:16:50|448.64|445.76|448.64|445.76|448.64|445.76|448.32|445.44|0
1649938620000|2022-04-14 12:17:00|448.8|445.92|449.28|446.4|449.28|446.4|448.8|445.92|0
1649938630000|2022-04-14 12:17:10|448.96|446.08|448.96|446.08|449.12|446.24|448.96|446.08|0
1649938640000|2022-04-14 12:17:20|448.8|445.92|448.4|445.52|448.8|445.92|448.4|445.52|0
1649938650000|2022-04-14 12:17:30|448.48|445.6|448.16|445.28|448.48|445.6|448.16|445.28|0
1649938660000|2022-04-14 12:17:40|448|445.12|448.16|445.28|448.16|445.28|448|445.12|0
1649938670000|2022-04-14 12:17:50|448.32|445.44|448.32|445.44|448.32|445.44|448.16|445.28|0
1649938680000|2022-04-14 12:18:00|448.16|445.28|448.24|445.36|448.24|445.36|448.16|445.28|0
1649938690000|2022-04-14 12:18:10|448.32|445.44|448.08|445.2|448.32|445.44|448.08|445.2|0
1649938700000|2022-04-14 12:18:20|448.16|445.28|448.16|445.28|448.16|445.28|448.08|445.2|0
1649938710000|2022-04-14 12:18:30|448.32|445.44|448.16|445.28|448.32|445.44|448.16|445.28|0
1649938720000|2022-04-14 12:18:40|448.32|445.44|448.24|445.36|448.32|445.44|448.24|445.36|0
1649938730000|2022-04-14 12:18:50|448.16|445.28|448.16|445.28|448.16|445.28|448.16|445.28|0
1649938740000|2022-04-14 12:19:00|448|445.12|447.84|444.96|448|445.12|447.84|444.96|0
1649938750000|2022-04-14 12:19:10|447.68|444.8|447.84|444.96|447.84|444.96|447.68|444.8|0
1649938760000|2022-04-14 12:19:20|447.68|444.8|447.84|444.96|447.84|444.96|447.68|444.8|0
1649938770000|2022-04-14 12:19:30|447.76|444.88|447.68|444.8|447.76|444.88|447.68|444.8|0
1649938780000|2022-04-14 12:19:40|447.84|444.96|447.84|444.96|447.84|444.96|447.84|444.96|0
1649938790000|2022-04-14 12:19:50|447.68|444.8|447.68|444.8|447.68|444.8|447.68|444.8|0
1649938800000|2022-04-14 12:20:00|447.36|444.48|447.68|444.8|447.68|444.8|447.36|444.48|0
1649938810000|2022-04-14 12:20:10|447.84|444.96|447.68|444.8|447.84|444.96|447.68|444.8|0
1649938820000|2022-04-14 12:20:20|447.84|444.96|447.52|444.64|447.84|444.96|447.36|444.48|0
1649938830000|2022-04-14 12:20:30|447.68|444.8|447.36|444.48|447.68|444.8|447.36|444.48|0
1649938850000|2022-04-14 12:20:50|447.2|444.32|447.2|444.32|447.2|444.32|447.2|444.32|0
1649938860000|2022-04-14 12:21:00|447.36|444.48|447.36|444.48|447.36|444.48|447.36|444.48|0
1649938870000|2022-04-14 12:21:10|447.52|444.64|447.2|444.32|447.52|444.64|447.2|444.32|0
1649938880000|2022-04-14 12:21:20|447.36|444.48|447.2|444.32|447.36|444.48|447.2|444.32|0
1649938900000|2022-04-14 12:21:40|447.36|444.48|447.36|444.48|447.36|444.48|447.28|444.4|0
1649938920000|2022-04-14 12:22:00|447.2|444.32|447.2|444.32|447.36|444.48|447.2|444.32|0
1649938930000|2022-04-14 12:22:10|447.04|444.16|447.04|444.16|447.04|444.16|447.04|444.16|0
1649938940000|2022-04-14 12:22:20|447.2|444.32|447.2|444.32|447.2|444.32|447.2|444.32|0
1649938950000|2022-04-14 12:22:30|447.04|444.16|447.2|444.32|447.36|444.48|447.04|444.16|0
1649938960000|2022-04-14 12:22:40|447.36|444.48|447.36|444.48|447.36|444.48|447.36|444.48|0
1649938970000|2022-04-14 12:22:50|447.2|444.32|447.2|444.32|447.2|444.32|447.2|444.32|0
1649938980000|2022-04-14 12:23:00|447.36|444.48|447.36|444.48|447.36|444.48|447.36|444.48|0
1649938990000|2022-04-14 12:23:10|447.52|444.64|447.52|444.64|447.52|444.64|447.52|444.64|0
1649939000000|2022-04-14 12:23:20|447.44|444.56|447.36|444.48|447.44|444.56|447.36|444.48|0
1649939010000|2022-04-14 12:23:30|447.44|444.56|447.52|444.64|447.52|444.64|447.36|444.48|0
1649939030000|2022-04-14 12:23:50|447.68|444.8|447.68|444.8|447.68|444.8|447.52|444.64|0
1649939040000|2022-04-14 12:24:00|447.84|444.96|447.84|444.96|448|445.12|447.84|444.96|0
1649939050000|2022-04-14 12:24:10|448|445.12|447.84|444.96|448|445.12|447.84|444.96|0
1649939060000|2022-04-14 12:24:20|447.68|444.8|447.52|444.64|447.68|444.8|447.52|444.64|0
1649939070000|2022-04-14 12:24:30|447.36|444.48|447.36|444.48|447.36|444.48|447.36|444.48|0
1649939080000|2022-04-14 12:24:40|447.44|444.56|447.52|444.64|447.52|444.64|447.44|444.56|0
1649939110000|2022-04-14 12:25:10|447.68|444.8|447.6|444.72|447.68|444.8|447.6|444.72|0
1649939120000|2022-04-14 12:25:20|447.68|444.8|447.68|444.8|447.68|444.8|447.68|444.8|0
1649939130000|2022-04-14 12:25:30|447.52|444.64|447.68|444.8|447.68|444.8|447.52|444.64|0
1649939140000|2022-04-14 12:25:40|447.52|444.64|447.52|444.64|447.52|444.64|447.52|444.64|0
1649939150000|2022-04-14 12:25:50|447.04|444.16|447.12|444.24|447.12|444.24|447.04|444.16|0
1649939160000|2022-04-14 12:26:00|447.04|444.16|447.04|444.16|447.04|444.16|447.04|444.16|0
1649939180000|2022-04-14 12:26:20|446.96|444.08|446.72|443.84|446.96|444.08|446.72|443.84|0
1649939190000|2022-04-14 12:26:30|446.88|444|447.04|444.16|447.04|444.16|446.88|444|0
1649939200000|2022-04-14 12:26:40|447.12|444.24|447.2|444.32|447.2|444.32|447.12|444.24|0
1649939210000|2022-04-14 12:26:50|447.36|444.48|447.36|444.48|447.36|444.48|447.36|444.48|0
1649939220000|2022-04-14 12:27:00|447.2|444.32|447.2|444.32|447.2|444.32|447.2|444.32|0
1649939240000|2022-04-14 12:27:20|447.91|445.03|446.86|443.98|447.91|445.03|446.54|443.66|0
1649939250000|2022-04-14 12:27:30|446.7|443.82|446.86|443.98|446.86|443.98|446.7|443.82|0
1649939260000|2022-04-14 12:27:40|446.7|443.82|446.7|443.82|446.7|443.82|446.7|443.82|0
1649939270000|2022-04-14 12:27:50|446.54|443.66|446.54|443.66|446.54|443.66|446.54|443.66|0
1649939290000|2022-04-14 12:28:10|446.7|443.82|446.7|443.82|446.7|443.82|446.7|443.82|0
1649939310000|2022-04-14 12:28:30|446.54|443.66|446.7|443.82|446.7|443.82|446.54|443.66|0
1649939320000|2022-04-14 12:28:40|446.62|443.74|446.7|443.82|446.7|443.82|446.62|443.74|0
1649939340000|2022-04-14 12:29:00|446.62|443.74|446.54|443.66|446.62|443.74|446.54|443.66|0
1649939350000|2022-04-14 12:29:10|446.46|443.58|446.46|443.58|446.46|443.58|446.46|443.58|0
1649939360000|2022-04-14 12:29:20|446.54|443.66|446.86|443.98|446.86|443.98|446.54|443.66|0
1649939380000|2022-04-14 12:29:40|447.02|444.14|447.02|444.14|447.02|444.14|447.02|444.14|0
1649939390000|2022-04-14 12:29:50|447.18|444.3|447.18|444.3|447.18|444.3|447.18|444.3|0
1649939400000|2022-04-14 12:30:00|446.86|443.98|447.02|444.14|447.02|444.14|446.86|443.98|0
1649939420000|2022-04-14 12:30:20|446.86|443.98|446.86|443.98|446.86|443.98|446.86|443.98|0
1649939430000|2022-04-14 12:30:30|447.02|444.14|446.86|443.98|447.02|444.14|446.86|443.98|0
1649939440000|2022-04-14 12:30:40|446.7|443.82|446.7|443.82|446.7|443.82|446.7|443.82|0
1649939450000|2022-04-14 12:30:50|446.38|443.5|446.22|443.34|446.38|443.5|446.06|443.18|0
1649939460000|2022-04-14 12:31:00|445.9|443.02|445.9|443.02|445.9|443.02|445.74|442.86|0
1649939470000|2022-04-14 12:31:10|446.22|443.34|446.38|443.5|446.54|443.66|446.22|443.34|0
1649939480000|2022-04-14 12:31:20|446.54|443.66|446.54|443.66|446.54|443.66|446.54|443.66|0
1649939490000|2022-04-14 12:31:30|446.7|443.82|447.18|444.3|447.34|444.46|446.7|443.82|0
1649939500000|2022-04-14 12:31:40|447.02|444.14|447.02|444.14|447.02|444.14|446.86|443.98|0
1649939510000|2022-04-14 12:31:50|446.86|443.98|446.78|443.9|446.86|443.98|446.78|443.9|0
1649939520000|2022-04-14 12:32:00|446.86|443.98|448.14|445.26|448.14|445.26|446.86|443.98|0
1649939530000|2022-04-14 12:32:10|447.98|445.1|447.98|445.1|448.06|445.18|447.98|445.1|0
1649939540000|2022-04-14 12:32:20|447.82|444.94|447.5|444.62|447.82|444.94|447.5|444.62|0
1649939550000|2022-04-14 12:32:30|447.34|444.46|447.34|444.46|447.34|444.46|447.34|444.46|0
1649939560000|2022-04-14 12:32:40|447.42|444.54|447.65|444.77|447.66|444.78|447.42|444.54|0
1649939570000|2022-04-14 12:32:50|447.81|444.93|447.97|445.09|447.97|445.09|447.81|444.93|0
1649939580000|2022-04-14 12:33:00|447.81|444.93|448.38|445.5|448.38|445.5|447.81|444.93|0
1649939590000|2022-04-14 12:33:10|448.46|445.58|448.13|445.25|448.46|445.58|447.97|445.09|0
1649939600000|2022-04-14 12:33:20|447.97|445.09|447.97|445.09|447.97|445.09|447.9|445.02|0
1649939610000|2022-04-14 12:33:30|447.81|444.93|447.81|444.93|447.81|444.93|447.81|444.93|0
1649939620000|2022-04-14 12:33:40|447.65|444.77|447.65|444.77|447.74|444.86|447.65|444.77|0
1649939630000|2022-04-14 12:33:50|447.41|445.01|447.57|445.17|447.57|445.17|447.25|444.85|0
1649939640000|2022-04-14 12:34:00|447.41|445.01|448.05|445.65|448.05|445.65|447.41|445.01|0
1649939650000|2022-04-14 12:34:10|447.98|445.58|448.21|445.81|448.21|445.81|447.98|445.58|0
1649939660000|2022-04-14 12:34:20|448.05|445.65|448.7|446.3|448.7|446.3|448.05|445.65|0
1649939670000|2022-04-14 12:34:30|448.53|446.13|449.02|446.62|449.02|446.62|448.53|446.13|0
1649939680000|2022-04-14 12:34:40|448.7|446.3|448.7|446.3|448.7|446.3|448.7|446.3|0
1649939690000|2022-04-14 12:34:50|448.53|446.13|448.53|446.13|448.53|446.13|448.53|446.13|0
1649939700000|2022-04-14 12:35:00|448.37|445.97|448.46|446.06|448.53|446.13|448.37|445.97|0
1649939710000|2022-04-14 12:35:10|448.21|445.81|448.37|445.97|448.53|446.13|448.21|445.81|0
1649939720000|2022-04-14 12:35:20|448.69|446.29|448.86|446.46|448.86|446.46|448.69|446.29|0
1649939730000|2022-04-14 12:35:30|448.69|446.29|449.18|446.78|449.18|446.78|448.69|446.29|0
1649939740000|2022-04-14 12:35:40|449.34|446.94|449.5|447.1|449.66|447.26|449.34|446.94|0
1649939750000|2022-04-14 12:35:50|449.66|447.26|449.5|447.1|449.66|447.26|449.5|447.1|0
1649939760000|2022-04-14 12:36:00|449.34|446.94|449.5|447.1|449.5|447.1|449.34|446.94|0
1649939780000|2022-04-14 12:36:20|449.34|446.94|449.82|447.42|449.82|447.42|449.34|446.94|0
1649939790000|2022-04-14 12:36:30|449.5|447.1|449.01|446.61|449.5|447.1|449.01|446.61|0
1649939800000|2022-04-14 12:36:40|449.34|446.94|449.18|446.78|449.34|446.94|449.01|446.61|0
1649939810000|2022-04-14 12:36:50|449.01|446.61|449.01|446.61|449.01|446.61|448.85|446.45|0
1649939820000|2022-04-14 12:37:00|448.85|446.45|448.3|445.9|448.85|446.45|448.3|445.9|0
1649939830000|2022-04-14 12:37:10|448.37|445.97|448.3|445.9|448.46|446.06|448.3|445.9|0
1649939840000|2022-04-14 12:37:20|448.37|445.97|448.69|446.29|448.69|446.29|448.37|445.97|0
1649939850000|2022-04-14 12:37:30|448.85|446.45|448.94|446.54|448.94|446.54|448.85|446.45|0
1649939860000|2022-04-14 12:37:40|449.17|446.77|449.17|446.77|449.17|446.77|449.01|446.61|0
1649939870000|2022-04-14 12:37:50|449.01|446.61|449.1|446.7|449.1|446.7|449.01|446.61|0
1649939880000|2022-04-14 12:38:00|449.17|446.77|449.5|447.1|449.5|447.1|449.17|446.77|0
1649939890000|2022-04-14 12:38:10|449.82|447.42|450.14|447.74|450.14|447.74|449.66|447.26|0
1649939900000|2022-04-14 12:38:20|449.98|447.58|449.66|447.26|449.98|447.58|449.66|447.26|0
1649939910000|2022-04-14 12:38:30|449.33|446.93|448.85|446.45|449.33|446.93|448.85|446.45|0
1649939920000|2022-04-14 12:38:40|448.69|446.29|448.69|446.29|448.85|446.45|448.69|446.29|0
1649939930000|2022-04-14 12:38:50|448.78|446.38|448.62|446.22|448.78|446.38|448.53|446.13|0
1649939940000|2022-04-14 12:39:00|448.85|446.45|449.17|446.77|449.42|447.02|448.85|446.45|0
1649939950000|2022-04-14 12:39:10|449.01|446.61|449.1|446.7|449.1|446.7|448.94|446.54|0
1649939960000|2022-04-14 12:39:20|448.85|446.45|449.01|446.61|449.01|446.61|448.85|446.45|0
1649939970000|2022-04-14 12:39:30|449.17|446.77|449.33|446.93|449.33|446.93|449.1|446.7|0
1649939980000|2022-04-14 12:39:40|449.49|447.09|449.49|447.09|449.49|447.09|449.33|446.93|0
1649939990000|2022-04-14 12:39:50|449.98|447.58|450.14|447.74|450.14|447.74|449.9|447.5|0
1649940000000|2022-04-14 12:40:00|449.98|447.58|449.9|447.5|449.98|447.58|449.9|447.5|0
1649940010000|2022-04-14 12:40:10|449.82|447.42|449.66|447.26|449.82|447.42|449.66|447.26|0
1649940020000|2022-04-14 12:40:20|449.49|447.09|449.82|447.42|449.82|447.42|449.49|447.09|0
1649940030000|2022-04-14 12:40:30|449.98|447.58|450.14|447.74|450.14|447.74|449.98|447.58|0
1649940040000|2022-04-14 12:40:40|450.3|447.9|450.3|447.9|450.3|447.9|450.3|447.9|0
1649940050000|2022-04-14 12:40:50|450.62|448.22|450.62|448.22|450.62|448.22|450.46|448.06|0
1649940060000|2022-04-14 12:41:00|450.86|448.46|450.14|447.74|450.86|448.46|450.14|447.74|0
1649940070000|2022-04-14 12:41:10|449.98|447.58|450.14|447.74|450.14|447.74|449.98|447.58|0
1649940080000|2022-04-14 12:41:20|449.98|447.58|450.14|447.74|450.14|447.74|449.98|447.58|0
1649940090000|2022-04-14 12:41:30|450.54|448.14|450.46|448.06|450.54|448.14|450.38|447.98|0
1649940100000|2022-04-14 12:41:40|450.7|448.3|450.94|448.54|450.94|448.54|450.46|448.06|0
1649940110000|2022-04-14 12:41:50|451.1|448.7|451.1|448.7|451.74|449.34|451.1|448.7|0
1649940120000|2022-04-14 12:42:00|451.26|448.86|451.26|448.86|451.26|448.86|451.26|448.86|0
1649940130000|2022-04-14 12:42:10|451.1|448.7|451.1|448.7|451.26|448.86|451.1|448.7|0
1649940140000|2022-04-14 12:42:20|450.62|448.22|450.78|448.38|450.78|448.38|450.62|448.22|0
1649940150000|2022-04-14 12:42:30|450.62|448.22|450.94|448.54|450.94|448.54|450.62|448.22|0
1649940160000|2022-04-14 12:42:40|450.62|448.22|450.78|448.38|450.94|448.54|450.62|448.22|0
1649940170000|2022-04-14 12:42:50|451.1|448.7|451.18|448.78|451.26|448.86|451.1|448.7|0
1649940180000|2022-04-14 12:43:00|451.1|448.7|450.62|448.22|451.1|448.7|450.62|448.22|0
1649940190000|2022-04-14 12:43:10|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1649940210000|2022-04-14 12:43:30|450.3|447.9|450.46|448.06|450.46|448.06|450.3|447.9|0
1649940220000|2022-04-14 12:43:40|450.38|447.98|450.38|447.98|450.46|448.06|450.38|447.98|0
1649940230000|2022-04-14 12:43:50|450.46|448.06|450.46|448.06|450.62|448.22|450.46|448.06|0
1649940240000|2022-04-14 12:44:00|450.3|447.9|449.97|447.57|450.3|447.9|449.97|447.57|0
1649940250000|2022-04-14 12:44:10|450.14|447.74|450.46|448.06|450.46|448.06|450.14|447.74|0
1649940260000|2022-04-14 12:44:20|450.3|447.9|450.14|447.74|450.3|447.9|450.14|447.74|0
1649940270000|2022-04-14 12:44:30|450.06|447.66|450.06|447.66|450.06|447.66|450.06|447.66|0
1649940280000|2022-04-14 12:44:40|449.81|447.41|450.3|447.9|450.3|447.9|449.81|447.41|0
1649940290000|2022-04-14 12:44:50|450.14|447.74|450.13|447.73|450.22|447.82|450.13|447.73|0
1649940300000|2022-04-14 12:45:00|449.97|447.57|449.81|447.41|449.97|447.57|449.65|447.25|0
1649940310000|2022-04-14 12:45:10|449.97|447.57|450.13|447.73|450.13|447.73|449.97|447.57|0
1649940320000|2022-04-14 12:45:20|449.97|447.57|450.13|447.73|450.13|447.73|449.97|447.57|0
1649940330000|2022-04-14 12:45:30|449.97|447.57|450.3|447.9|450.3|447.9|449.97|447.57|0
1649940340000|2022-04-14 12:45:40|450.13|447.73|449.81|447.41|450.3|447.9|449.74|447.34|0
1649940350000|2022-04-14 12:45:50|449.65|447.25|449.65|447.25|449.81|447.41|449.65|447.25|0
1649940360000|2022-04-14 12:46:00|449.74|447.34|449.65|447.25|449.81|447.41|449.65|447.25|0
1649940370000|2022-04-14 12:46:10|449.74|447.34|449.81|447.41|449.81|447.41|449.74|447.34|0
1649940380000|2022-04-14 12:46:20|449.65|447.25|449.33|446.93|449.65|447.25|449.33|446.93|0
1649940390000|2022-04-14 12:46:30|449.17|446.77|449.17|446.77|449.17|446.77|449.01|446.61|0
1649940400000|2022-04-14 12:46:40|449.26|446.86|449.26|446.86|449.26|446.86|449.17|446.77|0
1649940410000|2022-04-14 12:46:50|449.17|446.77|449.33|446.93|449.33|446.93|449.17|446.77|0
1649940420000|2022-04-14 12:47:00|449.42|447.02|449.33|446.93|449.49|447.09|449.33|446.93|0
1649940430000|2022-04-14 12:47:10|449.42|447.02|449.33|446.93|449.42|447.02|449.25|446.85|0
1649940440000|2022-04-14 12:47:20|449.42|447.02|449.97|447.57|449.97|447.57|449.42|447.02|0
1649940450000|2022-04-14 12:47:30|449.81|447.41|449.97|447.57|449.97|447.57|449.81|447.41|0
1649940460000|2022-04-14 12:47:40|450.13|447.73|450.62|448.22|450.62|448.22|450.13|447.73|0
1649940470000|2022-04-14 12:47:50|450.94|448.54|451.42|449.02|451.42|449.02|450.94|448.54|0
1649940480000|2022-04-14 12:48:00|451.58|449.18|451.74|449.34|451.74|449.34|451.58|449.18|0
1649940490000|2022-04-14 12:48:10|451.58|449.18|452.06|449.66|452.06|449.66|451.58|449.18|0
1649940500000|2022-04-14 12:48:20|451.9|449.5|451.74|449.34|451.9|449.5|451.74|449.34|0
1649940510000|2022-04-14 12:48:30|451.9|449.5|451.9|449.5|452.06|449.66|451.9|449.5|0
1649940520000|2022-04-14 12:48:40|451.58|449.18|451.26|448.86|451.58|449.18|450.94|448.54|0
1649940530000|2022-04-14 12:48:50|450.94|448.54|451.1|448.7|451.1|448.7|450.94|448.54|0
1649940540000|2022-04-14 12:49:00|450.94|448.54|450.54|448.14|450.94|448.54|450.54|448.14|0
1649940550000|2022-04-14 12:49:10|450.62|448.22|450.78|448.38|450.78|448.38|450.62|448.22|0
1649940560000|2022-04-14 12:49:20|450.7|448.3|450.94|448.54|450.94|448.54|450.7|448.3|0
1649940570000|2022-04-14 12:49:30|451.26|448.86|451.5|449.1|451.5|449.1|451.26|448.86|0
1649940580000|2022-04-14 12:49:40|451.42|449.02|451.18|448.78|451.42|449.02|451.1|448.7|0
1649940590000|2022-04-14 12:49:50|451.1|448.7|451.26|448.86|451.42|449.02|451.1|448.7|0
1649940600000|2022-04-14 12:50:00|451.42|449.02|450.94|448.54|451.42|449.02|450.94|448.54|0
1649940610000|2022-04-14 12:50:10|450.78|448.38|450.61|448.21|450.78|448.38|450.61|448.21|0
1649940620000|2022-04-14 12:50:20|450.78|448.38|450.61|448.21|450.78|448.38|450.61|448.21|0
1649940630000|2022-04-14 12:50:30|450.86|448.46|451.42|449.02|451.42|449.02|450.86|448.46|0
1649940640000|2022-04-14 12:50:40|451.58|449.18|451.5|449.1|451.58|449.18|451.5|449.1|0
1649940650000|2022-04-14 12:50:50|451.42|449.02|451.42|449.02|451.42|449.02|451.42|449.02|0
1649940660000|2022-04-14 12:51:00|451.34|448.94|451.1|448.7|451.34|448.94|450.78|448.38|0
1649940670000|2022-04-14 12:51:10|450.94|448.54|450.61|448.21|450.94|448.54|450.61|448.21|0
1649940680000|2022-04-14 12:51:20|450.78|448.38|450.94|448.54|451.1|448.7|450.78|448.38|0
1649940690000|2022-04-14 12:51:30|450.78|448.38|450.61|448.21|450.78|448.38|450.61|448.21|0
1649940700000|2022-04-14 12:51:40|450.78|448.38|450.78|448.38|450.78|448.38|450.78|448.38|0
1649940710000|2022-04-14 12:51:50|450.94|448.54|451.1|448.7|451.1|448.7|450.94|448.54|0
1649940720000|2022-04-14 12:52:00|451.26|448.86|451.1|448.7|451.26|448.86|451.1|448.7|0
1649940730000|2022-04-14 12:52:10|451.26|448.86|451.42|449.02|451.74|449.34|451.26|448.86|0
1649940740000|2022-04-14 12:52:20|451.74|449.34|451.58|449.18|451.74|449.34|451.58|449.18|0
1649940750000|2022-04-14 12:52:30|451.66|449.26|451.42|449.02|451.66|449.26|451.42|449.02|0
1649940760000|2022-04-14 12:52:40|451.1|448.7|451.1|448.7|451.1|448.7|451.1|448.7|0
1649940770000|2022-04-14 12:52:50|451.02|448.62|451.26|448.86|451.26|448.86|451.02|448.62|0
1649940780000|2022-04-14 12:53:00|451.1|448.7|451.26|448.86|451.42|449.02|451.1|448.7|0
1649940790000|2022-04-14 12:53:10|451.42|449.02|451.74|449.34|451.74|449.34|451.42|449.02|0
1649940800000|2022-04-14 12:53:20|451.58|449.18|451.58|449.18|451.58|449.18|451.58|449.18|0
1649940810000|2022-04-14 12:53:30|451.26|448.86|451.26|448.86|451.26|448.86|451.1|448.7|0
1649940820000|2022-04-14 12:53:40|451.42|449.02|451.42|449.02|451.58|449.18|451.42|449.02|0
1649940830000|2022-04-14 12:53:50|451.26|448.86|451.26|448.86|451.26|448.86|451.1|448.7|0
1649940840000|2022-04-14 12:54:00|451.18|448.78|450.77|448.37|451.18|448.78|450.77|448.37|0
1649940850000|2022-04-14 12:54:10|450.86|448.46|451.1|448.7|451.1|448.7|450.61|448.21|0
1649940860000|2022-04-14 12:54:20|450.93|448.53|450.93|448.53|451.1|448.7|450.93|448.53|0
1649940870000|2022-04-14 12:54:30|451.1|448.7|451.1|448.7|451.1|448.7|451.1|448.7|0
1649940880000|2022-04-14 12:54:40|450.93|448.53|451.1|448.7|451.1|448.7|450.93|448.53|0
1649940890000|2022-04-14 12:54:50|451.18|448.78|451.42|449.02|451.42|449.02|451.18|448.78|0
1649940900000|2022-04-14 12:55:00|451.34|448.94|451.58|449.18|451.58|449.18|451.34|448.94|0
1649940910000|2022-04-14 12:55:10|451.9|449.5|451.9|449.5|451.9|449.5|451.9|449.5|0
1649940920000|2022-04-14 12:55:20|451.42|449.02|451.1|448.7|451.42|449.02|451.1|448.7|0
1649940930000|2022-04-14 12:55:30|451.26|448.86|451.1|448.7|451.26|448.86|451.1|448.7|0
1649940940000|2022-04-14 12:55:40|451.26|448.86|451.58|449.18|451.58|449.18|451.26|448.86|0
1649940950000|2022-04-14 12:55:50|451.74|449.34|451.66|449.26|451.82|449.42|451.66|449.26|0
1649940960000|2022-04-14 12:56:00|451.42|449.02|451.26|448.86|451.42|449.02|451.1|448.7|0
1649940970000|2022-04-14 12:56:10|451.09|448.69|451.42|449.02|451.42|449.02|451.09|448.69|0
1649940980000|2022-04-14 12:56:20|451.26|448.86|451.42|449.02|451.42|449.02|451.26|448.86|0
1649940990000|2022-04-14 12:56:30|451.58|449.18|451.09|448.69|451.58|449.18|451.09|448.69|0
1649941000000|2022-04-14 12:56:40|450.93|448.53|450.77|448.37|450.93|448.53|450.61|448.21|0
1649941010000|2022-04-14 12:56:50|450.93|448.53|451.26|448.86|451.26|448.86|450.93|448.53|0
1649941020000|2022-04-14 12:57:00|451.09|448.69|450.77|448.37|451.09|448.69|450.61|448.21|0
1649941030000|2022-04-14 12:57:10|450.93|448.53|450.93|448.53|450.93|448.53|450.86|448.46|0
1649941040000|2022-04-14 12:57:20|451.09|448.69|450.93|448.53|451.09|448.69|450.93|448.53|0
1649941050000|2022-04-14 12:57:30|450.77|448.37|450.93|448.53|450.93|448.53|450.77|448.37|0
1649941060000|2022-04-14 12:57:40|451.09|448.69|451.09|448.69|451.09|448.69|451.09|448.69|0
1649941070000|2022-04-14 12:57:50|451.26|448.86|451.26|448.86|451.26|448.86|451.26|448.86|0
1649941080000|2022-04-14 12:58:00|451.42|449.02|451.09|448.69|451.42|449.02|451.09|448.69|0
1649941090000|2022-04-14 12:58:10|451.26|448.86|451.42|449.02|451.42|449.02|451.26|448.86|0
1649941100000|2022-04-14 12:58:20|451.58|449.18|452.06|449.66|452.06|449.66|451.58|449.18|0
1649941110000|2022-04-14 12:58:30|451.9|449.5|451.74|449.34|451.9|449.5|451.74|449.34|0
1649941120000|2022-04-14 12:58:40|451.42|449.02|451.58|449.18|451.58|449.18|451.42|449.02|0
1649941130000|2022-04-14 12:58:50|451.74|449.34|452.06|449.66|452.06|449.66|451.74|449.34|0
1649941140000|2022-04-14 12:59:00|451.74|449.34|451.66|449.26|451.74|449.34|451.66|449.26|0
1649941150000|2022-04-14 12:59:10|451.58|449.18|451.74|449.34|451.74|449.34|451.58|449.18|0
1649941160000|2022-04-14 12:59:20|451.9|449.5|452.06|449.66|452.06|449.66|451.9|449.5|0
1649941170000|2022-04-14 12:59:30|452.14|449.74|452.86|450.46|452.86|450.46|452.14|449.74|0
1649941180000|2022-04-14 12:59:40|452.7|450.3|452.7|450.3|452.86|450.46|452.7|450.3|0
1649941190000|2022-04-14 12:59:50|452.54|450.14|452.54|450.14|452.63|450.23|452.54|450.14|0
1649941200000|2022-04-14 13:00:00|452.7|450.3|452.86|450.46|452.86|450.46|452.54|450.14|0
1649941210000|2022-04-14 13:00:10|452.7|450.3|452.7|450.3|452.7|450.3|452.7|450.3|0
1649941220000|2022-04-14 13:00:20|452.86|450.46|452.86|450.46|453.03|450.63|452.86|450.46|0
1649941230000|2022-04-14 13:00:30|453.03|450.63|452.95|450.55|453.03|450.63|452.95|450.55|0
1649941240000|2022-04-14 13:00:40|452.7|450.3|453.03|450.63|453.03|450.63|452.7|450.3|0
1649941250000|2022-04-14 13:00:50|452.86|450.46|453.67|451.27|453.67|451.27|452.86|450.46|0
1649941260000|2022-04-14 13:01:00|453.83|451.43|453.67|451.27|453.83|451.43|453.67|451.27|0
1649941270000|2022-04-14 13:01:10|453.35|450.95|453.51|451.11|453.51|451.11|453.35|450.95|0
1649941280000|2022-04-14 13:01:20|453.35|450.95|453.67|451.27|453.67|451.27|453.35|450.95|0
1649941290000|2022-04-14 13:01:30|453.51|451.11|453.35|450.95|453.51|451.11|453.35|450.95|0
1649941300000|2022-04-14 13:01:40|453.51|451.11|453.51|451.11|453.51|451.11|453.51|451.11|0
1649941310000|2022-04-14 13:01:50|453.35|450.95|453.35|450.95|453.35|450.95|453.19|450.79|0
1649941320000|2022-04-14 13:02:00|453.19|450.79|453.19|450.79|453.43|451.03|453.19|450.79|0
1649941330000|2022-04-14 13:02:10|453.35|450.95|453.35|450.95|453.35|450.95|453.35|450.95|0
1649941340000|2022-04-14 13:02:20|453.19|450.79|453.19|450.79|453.19|450.79|453.11|450.71|0
1649941350000|2022-04-14 13:02:30|453.35|450.95|453.02|450.62|453.35|450.95|453.02|450.62|0
1649941360000|2022-04-14 13:02:40|453.19|450.79|453.19|450.79|453.19|450.79|453.19|450.79|0
1649941370000|2022-04-14 13:02:50|453.02|450.62|453.02|450.62|453.02|450.62|453.02|450.62|0
1649941380000|2022-04-14 13:03:00|453.19|450.79|453.19|450.79|453.19|450.79|453.19|450.79|0
1649941390000|2022-04-14 13:03:10|453.02|450.62|452.86|450.46|453.02|450.62|452.86|450.46|0
1649941400000|2022-04-14 13:03:20|452.7|450.3|452.38|449.98|452.7|450.3|452.38|449.98|0
1649941410000|2022-04-14 13:03:30|452.54|450.14|452.06|449.66|452.54|450.14|452.06|449.66|0
1649941420000|2022-04-14 13:03:40|451.9|449.5|451.9|449.5|452.06|449.66|451.9|449.5|0
1649941430000|2022-04-14 13:03:50|452.06|449.66|451.9|449.5|452.06|449.66|451.9|449.5|0
1649941440000|2022-04-14 13:04:00|451.98|449.58|452.38|449.98|452.38|449.98|451.98|449.58|0
1649941450000|2022-04-14 13:04:10|452.22|449.82|452.38|449.98|452.38|449.98|452.22|449.82|0
1649941460000|2022-04-14 13:04:20|452.54|450.14|452.86|450.46|452.86|450.46|452.54|450.14|0
1649941470000|2022-04-14 13:04:30|453.02|450.62|452.7|450.3|453.02|450.62|452.7|450.3|0
1649941480000|2022-04-14 13:04:40|452.54|450.14|451.9|449.5|452.54|450.14|451.9|449.5|0
1649941490000|2022-04-14 13:04:50|451.74|449.34|451.41|449.01|451.74|449.34|451.41|449.01|0
1649941500000|2022-04-14 13:05:00|451.57|449.17|451.9|449.5|451.9|449.5|451.57|449.17|0
1649941510000|2022-04-14 13:05:10|451.74|449.34|452.3|449.9|452.3|449.9|451.74|449.34|0
1649941520000|2022-04-14 13:05:20|452.22|449.82|452.22|449.82|452.22|449.82|452.06|449.66|0
1649941530000|2022-04-14 13:05:30|452.06|449.66|452.06|449.66|452.06|449.66|452.06|449.66|0
1649941540000|2022-04-14 13:05:40|452.22|449.82|452.38|449.98|452.38|449.98|452.22|449.82|0
1649941550000|2022-04-14 13:05:50|452.22|449.82|452.38|449.98|452.38|449.98|452.22|449.82|0
1649941570000|2022-04-14 13:06:10|452.22|449.82|452.22|449.82|452.22|449.82|452.06|449.66|0
1649941580000|2022-04-14 13:06:20|452.06|449.66|452.06|449.66|452.22|449.82|452.06|449.66|0
1649941590000|2022-04-14 13:06:30|451.9|449.5|452.22|449.82|452.22|449.82|451.9|449.5|0
1649941600000|2022-04-14 13:06:40|452.38|449.98|452.22|449.82|452.38|449.98|452.22|449.82|0
1649941610000|2022-04-14 13:06:50|452.38|449.98|452.54|450.14|452.7|450.3|452.38|449.98|0
1649941620000|2022-04-14 13:07:00|452.46|450.06|452.54|450.14|452.54|450.14|452.46|450.06|0
1649941630000|2022-04-14 13:07:10|452.38|449.98|452.38|449.98|452.38|449.98|452.38|449.98|0
1649941640000|2022-04-14 13:07:20|452.54|450.14|452.38|449.98|452.54|450.14|452.38|449.98|0
1649941650000|2022-04-14 13:07:30|452.54|450.14|452.22|449.82|452.54|450.14|452.22|449.82|0
1649941660000|2022-04-14 13:07:40|452.06|449.66|451.9|449.5|452.06|449.66|451.73|449.33|0
1649941670000|2022-04-14 13:07:50|451.73|449.33|451.41|449.01|451.73|449.33|451.41|449.01|0
1649941680000|2022-04-14 13:08:00|451.73|449.33|451.73|449.33|451.73|449.33|451.57|449.17|0
1649941690000|2022-04-14 13:08:10|451.82|449.42|451.73|449.33|451.82|449.42|451.73|449.33|0
1649941700000|2022-04-14 13:08:20|451.89|449.49|451.73|449.33|451.89|449.49|451.73|449.33|0
1649941710000|2022-04-14 13:08:30|451.57|449.17|451.57|449.17|451.57|449.17|451.41|449.01|0
1649941720000|2022-04-14 13:08:40|451.73|449.33|451.66|449.26|451.73|449.33|451.66|449.26|0
1649941730000|2022-04-14 13:08:50|451.73|449.33|451.41|449.01|451.73|449.33|451.41|449.01|0
1649941740000|2022-04-14 13:09:00|451.25|448.85|451.41|449.01|451.41|449.01|451.25|448.85|0
1649941750000|2022-04-14 13:09:10|451.5|449.1|451.89|449.49|451.89|449.49|451.5|449.1|0
1649941760000|2022-04-14 13:09:20|451.66|449.26|451.41|449.01|451.66|449.26|451.41|449.01|0
1649941770000|2022-04-14 13:09:30|451.57|449.17|451.41|449.01|451.57|449.17|451.41|449.01|0
1649941780000|2022-04-14 13:09:40|451.57|449.17|451.57|449.17|451.73|449.33|451.57|449.17|0
1649941790000|2022-04-14 13:09:50|451.66|449.26|451.41|449.01|451.66|449.26|451.41|449.01|0
1649941800000|2022-04-14 13:10:00|451.57|449.17|451.89|449.49|451.89|449.49|451.57|449.17|0
1649941810000|2022-04-14 13:10:10|451.73|449.33|451.41|449.01|451.73|449.33|451.41|449.01|0
1649941820000|2022-04-14 13:10:20|451.5|449.1|451.41|449.01|451.5|449.1|451.25|448.85|0
1649941830000|2022-04-14 13:10:30|451.25|448.85|451.09|448.69|451.25|448.85|451.09|448.69|0
1649941840000|2022-04-14 13:10:40|451.25|448.85|451.09|448.69|451.25|448.85|451.09|448.69|0
1649941850000|2022-04-14 13:10:50|451.41|449.01|451.25|448.85|451.41|449.01|451.25|448.85|0
1649941870000|2022-04-14 13:11:10|451.41|449.01|451.41|449.01|451.41|449.01|451.41|449.01|0
1649941880000|2022-04-14 13:11:20|451.25|448.85|451.25|448.85|451.41|449.01|451.25|448.85|0
1649941890000|2022-04-14 13:11:30|451.41|449.01|451.25|448.85|451.41|449.01|451.25|448.85|0
1649941900000|2022-04-14 13:11:40|451.09|448.69|451.33|448.93|451.33|448.93|451.09|448.69|0
1649941910000|2022-04-14 13:11:50|451.41|449.01|451.73|449.33|451.73|449.33|451.41|449.01|0
1649941920000|2022-04-14 13:12:00|451.82|449.42|451.89|449.49|451.89|449.49|451.73|449.33|0
1649941930000|2022-04-14 13:12:10|452.05|449.65|452.05|449.65|452.05|449.65|452.05|449.65|0
1649941940000|2022-04-14 13:12:20|452.22|449.82|452.05|449.65|452.22|449.82|452.05|449.65|0
1649941960000|2022-04-14 13:12:40|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1649941970000|2022-04-14 13:12:50|451.73|449.33|451.89|449.49|451.89|449.49|451.73|449.33|0
1649941980000|2022-04-14 13:13:00|451.98|449.58|451.89|449.49|451.98|449.58|451.89|449.49|0
1649941990000|2022-04-14 13:13:10|451.82|449.42|451.82|449.42|451.82|449.42|451.82|449.42|0
1649942000000|2022-04-14 13:13:20|451.89|449.49|451.73|449.33|451.89|449.49|451.73|449.33|0
1649942010000|2022-04-14 13:13:30|451.89|449.49|451.73|449.33|451.89|449.49|451.73|449.33|0
1649942020000|2022-04-14 13:13:40|451.57|449.17|451.57|449.17|451.57|449.17|451.57|449.17|0
1649942030000|2022-04-14 13:13:50|451.65|449.25|451.65|449.25|451.65|449.25|451.65|449.25|0
1649942040000|2022-04-14 13:14:00|451.73|449.33|451.73|449.33|451.89|449.49|451.73|449.33|0
1649942050000|2022-04-14 13:14:10|451.57|449.17|451.82|449.42|451.82|449.42|451.57|449.17|0
1649942060000|2022-04-14 13:14:20|451.73|449.33|451.89|449.49|451.89|449.49|451.73|449.33|0
1649942070000|2022-04-14 13:14:30|451.98|449.58|451.98|449.58|451.98|449.58|451.98|449.58|0
1649942080000|2022-04-14 13:14:40|452.05|449.65|452.05|449.65|452.05|449.65|451.89|449.49|0
1649942090000|2022-04-14 13:14:50|451.73|449.33|451.73|449.33|451.73|449.33|451.57|449.17|0
1649942100000|2022-04-14 13:15:00|451.65|449.25|451.57|449.17|451.73|449.33|451.57|449.17|0
1649942110000|2022-04-14 13:15:10|451.73|449.33|451.73|449.33|451.73|449.33|451.65|449.25|0
1649942120000|2022-04-14 13:15:20|451.57|449.17|451.73|449.33|451.73|449.33|451.57|449.17|0
1649942130000|2022-04-14 13:15:30|451.89|449.49|452.05|449.65|452.05|449.65|451.89|449.49|0
1649942140000|2022-04-14 13:15:40|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1649942170000|2022-04-14 13:16:10|451.82|449.42|451.57|449.17|451.82|449.42|451.57|449.17|0
1649942180000|2022-04-14 13:16:20|451.73|449.33|451.73|449.33|451.73|449.33|451.73|449.33|0
1649942190000|2022-04-14 13:16:30|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1649942200000|2022-04-14 13:16:40|452.05|449.65|451.89|449.49|452.05|449.65|451.89|449.49|0
1649942210000|2022-04-14 13:16:50|451.73|449.33|452.05|449.65|452.05|449.65|451.73|449.33|0
1649942220000|2022-04-14 13:17:00|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1649942230000|2022-04-14 13:17:10|451.73|449.33|451.57|449.17|451.73|449.33|451.57|449.17|0
1649942240000|2022-04-14 13:17:20|451.41|449.01|451.41|449.01|451.57|449.17|451.41|449.01|0
1649942250000|2022-04-14 13:17:30|451.25|448.85|451.41|449.01|451.41|449.01|451.25|448.85|0
1649942260000|2022-04-14 13:17:40|451.25|448.85|451.09|448.69|451.25|448.85|451.09|448.69|0
1649942270000|2022-04-14 13:17:50|450.93|448.53|451.09|448.69|451.09|448.69|450.93|448.53|0
1649942280000|2022-04-14 13:18:00|450.93|448.53|450.44|448.04|450.93|448.53|450.44|448.04|0
1649942290000|2022-04-14 13:18:10|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1649942300000|2022-04-14 13:18:20|450.12|447.72|449.64|447.24|450.12|447.72|449.64|447.24|0
1649942310000|2022-04-14 13:18:30|449.8|447.4|449.64|447.24|449.8|447.4|449.64|447.24|0
1649942320000|2022-04-14 13:18:40|449.48|447.08|449.4|447|449.48|447.08|449.4|447|0
1649942330000|2022-04-14 13:18:50|449.64|447.24|449.32|446.92|449.64|447.24|449.32|446.92|0
1649942340000|2022-04-14 13:19:00|449.16|446.76|449.32|446.92|449.32|446.92|449.16|446.76|0
1649942350000|2022-04-14 13:19:10|449.16|446.76|449.32|446.92|449.32|446.92|449.16|446.76|0
1649942360000|2022-04-14 13:19:20|449.16|446.76|449.16|446.76|449.32|446.92|449.16|446.76|0
1649942370000|2022-04-14 13:19:30|449.32|446.92|449.24|446.84|449.32|446.92|449.16|446.76|0
1649942380000|2022-04-14 13:19:40|449.16|446.76|449.32|446.92|449.32|446.92|449.16|446.76|0
1649942390000|2022-04-14 13:19:50|449.16|446.76|449|446.6|449.16|446.76|449|446.6|0
1649942400000|2022-04-14 13:20:00|449.16|446.76|449|446.6|449.16|446.76|449|446.6|0
1649942410000|2022-04-14 13:20:10|448.84|446.44|448.6|446.2|448.84|446.44|448.6|446.2|0
1649942420000|2022-04-14 13:20:20|448.52|446.12|448.68|446.28|448.84|446.44|448.52|446.12|0
1649942430000|2022-04-14 13:20:30|448.52|446.12|448.68|446.28|448.68|446.28|448.52|446.12|0
1649942440000|2022-04-14 13:20:40|449|446.6|448.68|446.28|449|446.6|448.68|446.28|0
1649942450000|2022-04-14 13:20:50|448.76|446.36|448.68|446.28|448.84|446.44|448.68|446.28|0
1649942470000|2022-04-14 13:21:10|448.84|446.44|449|446.6|449|446.6|448.84|446.44|0
1649942480000|2022-04-14 13:21:20|448.84|446.44|448.84|446.44|448.84|446.44|448.84|446.44|0
1649942490000|2022-04-14 13:21:30|449|446.6|449|446.6|449.16|446.76|449|446.6|0
1649942500000|2022-04-14 13:21:40|449.08|446.68|448.84|446.44|449.08|446.68|448.84|446.44|0
1649942510000|2022-04-14 13:21:50|448.52|446.12|448.6|446.2|448.68|446.28|448.52|446.12|0
1649942520000|2022-04-14 13:22:00|448.36|445.96|448.52|446.12|448.68|446.28|448.36|445.96|0
1649942530000|2022-04-14 13:22:10|448.68|446.28|448.68|446.28|448.68|446.28|448.68|446.28|0
1649942540000|2022-04-14 13:22:20|448.6|446.2|448.68|446.28|448.68|446.28|448.6|446.2|0
1649942550000|2022-04-14 13:22:30|448.6|446.2|448.68|446.28|448.68|446.28|448.6|446.2|0
1649942560000|2022-04-14 13:22:40|448.52|446.12|448.68|446.28|448.68|446.28|448.52|446.12|0
1649942570000|2022-04-14 13:22:50|448.6|446.2|448.68|446.28|448.68|446.28|448.6|446.2|0
1649942580000|2022-04-14 13:23:00|448.84|446.44|448.92|446.52|449|446.6|448.84|446.44|0
1649942590000|2022-04-14 13:23:10|449|446.6|448.68|446.28|449|446.6|448.68|446.28|0
1649942600000|2022-04-14 13:23:20|448.84|446.44|448.76|446.36|448.84|446.44|448.76|446.36|0
1649942610000|2022-04-14 13:23:30|448.84|446.44|448.68|446.28|448.84|446.44|448.68|446.28|0
1649942620000|2022-04-14 13:23:40|448.76|446.36|448.68|446.28|448.84|446.44|448.68|446.28|0
1649942640000|2022-04-14 13:24:00|448.6|446.2|448.52|446.12|448.6|446.2|448.52|446.12|0
1649942650000|2022-04-14 13:24:10|448.36|445.96|448.44|446.04|448.52|446.12|448.36|445.96|0
1649942660000|2022-04-14 13:24:20|448.36|445.96|448.44|446.04|448.44|446.04|448.36|445.96|0
1649942670000|2022-04-14 13:24:30|448.36|445.96|448.36|445.96|448.52|446.12|448.36|445.96|0
1649942680000|2022-04-14 13:24:40|448.2|445.8|448.28|445.88|448.28|445.88|448.2|445.8|0
1649942690000|2022-04-14 13:24:50|448.36|445.96|448.52|446.12|448.52|446.12|448.36|445.96|0
1649942700000|2022-04-14 13:25:00|449.32|446.92|448.68|446.28|449.32|446.92|448.68|446.28|0
1649942710000|2022-04-14 13:25:10|449|446.6|449|446.6|449|446.6|448.68|446.28|0
1649942720000|2022-04-14 13:25:20|448.84|446.44|448.04|445.64|449|446.6|448.04|445.64|0
1649942730000|2022-04-14 13:25:30|447.72|445.32|447.08|444.68|447.72|445.32|447.08|444.68|0
1649942740000|2022-04-14 13:25:40|446.92|444.52|446.44|444.04|446.92|444.52|446.44|444.04|0
1649942750000|2022-04-14 13:25:50|446.28|443.88|446.12|443.72|446.28|443.88|445.96|443.56|0
1649942760000|2022-04-14 13:26:00|445.64|443.24|445.8|443.4|445.8|443.4|445.64|443.24|0
1649942770000|2022-04-14 13:26:10|445.48|443.08|445.8|443.4|445.8|443.4|445.32|442.92|0
1649942790000|2022-04-14 13:26:30|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1649942800000|2022-04-14 13:26:40|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1649942810000|2022-04-14 13:26:50|445.64|443.24|445.64|443.24|445.64|443.24|445.48|443.08|0
1649942820000|2022-04-14 13:27:00|445.8|443.4|445.96|443.56|445.96|443.56|445.8|443.4|0
1649942830000|2022-04-14 13:27:10|446.12|443.72|446.12|443.72|446.12|443.72|446.12|443.72|0
1649942840000|2022-04-14 13:27:20|446.28|443.88|446.28|443.88|446.28|443.88|446.28|443.88|0
1649942850000|2022-04-14 13:27:30|446.36|443.96|446.12|443.72|446.36|443.96|446.12|443.72|0
1649942860000|2022-04-14 13:27:40|446.28|443.88|446.6|444.2|446.6|444.2|446.28|443.88|0
1649942870000|2022-04-14 13:27:50|446.92|444.52|446.12|443.72|446.92|444.52|446.12|443.72|0
1649942880000|2022-04-14 13:28:00|446.44|444.04|446.28|443.88|446.6|444.2|446.28|443.88|0
1649942890000|2022-04-14 13:28:10|446.12|443.72|446.28|443.88|446.44|444.04|446.12|443.72|0
1649942900000|2022-04-14 13:28:20|446.36|443.96|446.92|444.52|446.92|444.52|446.36|443.96|0
1649942910000|2022-04-14 13:28:30|447|444.6|446.92|444.52|447|444.6|446.92|444.52|0
1649942920000|2022-04-14 13:28:40|447.08|444.68|446.44|444.04|447.08|444.68|446.44|444.04|0
1649942930000|2022-04-14 13:28:50|446.28|443.88|446.6|444.2|446.6|444.2|446.28|443.88|0
1649942940000|2022-04-14 13:29:00|446.44|444.04|445.96|443.56|446.44|444.04|445.96|443.56|0
1649942950000|2022-04-14 13:29:10|446.12|443.72|445.8|443.4|446.28|443.88|445.8|443.4|0
1649942960000|2022-04-14 13:29:20|445.96|443.56|446.12|443.72|446.12|443.72|445.8|443.4|0
1649942970000|2022-04-14 13:29:30|445.96|443.56|445.8|443.4|445.96|443.56|445.8|443.4|0
1649942980000|2022-04-14 13:29:40|445.48|443.08|444.84|442.44|445.48|443.08|444.84|442.44|0
1649942990000|2022-04-14 13:29:50|444.36|441.96|444.2|441.8|444.52|442.12|444.2|441.8|0
1649943000000|2022-04-14 13:30:00|444.04|441.64|443.25|440.85|444.04|441.64|443.25|440.85|0
1649943010000|2022-04-14 13:30:10|442.29|439.89|441.66|439.26|442.29|439.89|441.66|439.26|0
1649943020000|2022-04-14 13:30:20|443.57|441.17|442.93|440.53|443.73|441.33|442.93|440.53|0
1649943030000|2022-04-14 13:30:30|442.77|440.37|442.45|440.05|442.93|440.53|442.45|440.05|0
1649943040000|2022-04-14 13:30:40|442.14|439.74|442.61|440.21|442.61|440.21|442.14|439.74|0
1649943050000|2022-04-14 13:30:50|442.45|440.05|442.45|440.05|442.61|440.21|442.45|440.05|0
1649943060000|2022-04-14 13:31:00|442.77|440.37|442.93|440.53|442.93|440.53|442.77|440.37|0
1649943070000|2022-04-14 13:31:10|443.09|440.69|442.93|440.53|443.41|441.01|442.77|440.37|0
1649943080000|2022-04-14 13:31:20|442.77|440.37|441.66|439.26|442.77|440.37|441.66|439.26|0
1649943090000|2022-04-14 13:31:30|441.98|439.58|441.5|439.1|441.98|439.58|441.5|439.1|0
1649943100000|2022-04-14 13:31:40|441.66|439.26|442.14|439.74|442.45|440.05|441.66|439.26|0
1649943110000|2022-04-14 13:31:50|442.29|439.89|442.29|439.89|442.38|439.98|442.29|439.89|0
1649943120000|2022-04-14 13:32:00|441.98|439.58|442.29|439.89|442.77|440.37|441.98|439.58|0
1649943130000|2022-04-14 13:32:10|441.66|439.26|442.45|440.05|442.45|440.05|441.66|439.26|0
1649943140000|2022-04-14 13:32:20|442.61|440.21|441.82|439.42|442.61|440.21|441.82|439.42|0
1649943150000|2022-04-14 13:32:30|442.13|439.73|441.98|439.58|442.13|439.73|441.98|439.58|0
1649943160000|2022-04-14 13:32:40|442.13|439.73|442.13|439.73|442.29|439.89|442.13|439.73|0
1649943170000|2022-04-14 13:32:50|442.61|440.21|442.13|439.73|442.61|440.21|441.98|439.58|0
1649943180000|2022-04-14 13:33:00|442.45|440.05|442.45|440.05|442.45|440.05|442.29|439.89|0
1649943190000|2022-04-14 13:33:10|442.53|440.13|441.98|439.58|442.53|440.13|441.98|439.58|0
1649943200000|2022-04-14 13:33:20|441.82|439.42|441.82|439.42|441.98|439.58|441.5|439.1|0
1649943210000|2022-04-14 13:33:30|441.9|439.5|442.13|439.73|442.13|439.73|441.34|438.94|0
1649943220000|2022-04-14 13:33:40|441.98|439.58|442.29|439.89|442.29|439.89|441.98|439.58|0
1649943230000|2022-04-14 13:33:50|442.22|439.82|442.77|440.37|442.77|440.37|442.22|439.82|0
1649943240000|2022-04-14 13:34:00|442.61|440.21|442.29|439.89|442.61|440.21|442.29|439.89|0
1649943250000|2022-04-14 13:34:10|442.13|439.73|442.45|440.05|442.45|440.05|442.13|439.73|0
1649943260000|2022-04-14 13:34:20|442.77|440.37|441.5|439.1|442.77|440.37|441.5|439.1|0
1649943270000|2022-04-14 13:34:30|441.34|438.94|440.39|437.99|441.5|439.1|440.39|437.99|0
1649943280000|2022-04-14 13:34:40|440.07|437.67|439.44|437.04|440.39|437.99|439.44|437.04|0
1649943290000|2022-04-14 13:34:50|439.76|437.36|439.12|436.72|439.76|437.36|439.12|436.72|0
1649943300000|2022-04-14 13:35:00|438.65|436.25|437.07|434.67|438.65|436.25|436.76|434.36|0
1649943310000|2022-04-14 13:35:10|437.54|435.14|437.54|435.14|437.86|435.46|437.54|435.14|0
1649943320000|2022-04-14 13:35:20|438.02|435.62|437.86|435.46|438.18|435.78|437.86|435.46|0
1649943330000|2022-04-14 13:35:30|437.54|435.14|436.91|434.51|437.54|435.14|436.91|434.51|0
1649943340000|2022-04-14 13:35:40|437.23|434.83|438.33|435.93|438.33|435.93|437.23|434.83|0
1649943350000|2022-04-14 13:35:50|438.18|435.78|437.86|435.46|438.18|435.78|437.86|435.46|0
1649943360000|2022-04-14 13:36:00|438.02|435.62|437.86|435.46|438.33|435.93|437.86|435.46|0
1649943370000|2022-04-14 13:36:10|440.18|437.78|436.98|434.58|440.33|437.93|436.34|433.94|0
1649943380000|2022-04-14 13:36:20|438.2|435.8|438.52|436.12|438.52|436.12|438.2|435.8|0
1649943390000|2022-04-14 13:36:30|438.2|435.8|438.04|435.64|438.36|435.96|438.04|435.64|0
1649943400000|2022-04-14 13:36:40|438.2|435.8|438.2|435.8|438.2|435.8|437.72|435.32|0
1649943410000|2022-04-14 13:36:50|438.36|435.96|438.2|435.8|438.36|435.96|438.04|435.64|0
1649943420000|2022-04-14 13:37:00|438.04|435.64|437.72|435.32|438.04|435.64|437.41|435.01|0
1649943430000|2022-04-14 13:37:10|437.88|435.48|438.51|436.11|438.51|436.11|437.88|435.48|0
1649943440000|2022-04-14 13:37:20|438.2|435.8|437.57|435.17|438.2|435.8|437.57|435.17|0
1649943450000|2022-04-14 13:37:30|437.72|435.32|438.04|435.64|438.04|435.64|437.72|435.32|0
1649943460000|2022-04-14 13:37:40|438.28|435.4|438.44|435.56|438.44|435.56|438.28|435.4|0
1649943470000|2022-04-14 13:37:50|438.6|435.72|438.6|435.72|438.75|435.87|438.6|435.72|0
1649943480000|2022-04-14 13:38:00|438.75|435.87|438.91|436.03|438.91|436.03|438.75|435.87|0
1649943490000|2022-04-14 13:38:10|438.75|435.87|439.39|436.51|439.39|436.51|438.75|435.87|0
1649943500000|2022-04-14 13:38:20|439.07|436.19|440.02|437.14|440.02|437.14|439.07|436.19|0
1649943510000|2022-04-14 13:38:30|439.7|436.82|440.02|437.14|440.66|437.78|439.7|436.82|0
1649943520000|2022-04-14 13:38:40|440.18|437.3|440.02|437.14|440.18|437.3|440.02|437.14|0
1649943530000|2022-04-14 13:38:50|440.18|437.3|440.34|437.46|440.34|437.46|440.18|437.3|0
1649943540000|2022-04-14 13:39:00|440.58|437.7|440.97|438.09|441.29|438.41|440.58|437.7|0
1649943550000|2022-04-14 13:39:10|441.13|438.25|441.61|438.73|441.93|439.05|441.13|438.25|0
1649943560000|2022-04-14 13:39:20|441.77|438.89|442.08|439.2|442.08|439.2|441.77|438.89|0
1649943570000|2022-04-14 13:39:30|442.56|439.68|442.72|439.84|442.72|439.84|442.56|439.68|0
1649943580000|2022-04-14 13:39:40|442.56|439.68|442.24|439.36|442.56|439.68|442.24|439.36|0
1649943590000|2022-04-14 13:39:50|442.72|439.84|442.88|440|442.88|440|442.72|439.84|0
1649943600000|2022-04-14 13:40:00|442.4|439.52|441.61|438.73|442.4|439.52|441.61|438.73|0
1649943610000|2022-04-14 13:40:10|442.24|439.36|444.15|441.27|444.15|441.27|442.24|439.36|0
1649943620000|2022-04-14 13:40:20|444.31|441.43|444.15|441.27|444.31|441.43|443.84|440.96|0
1649943630000|2022-04-14 13:40:30|444.47|441.59|444.31|441.43|444.47|441.59|444.31|441.43|0
1649943640000|2022-04-14 13:40:40|443.84|440.96|444.47|441.59|444.47|441.59|443.84|440.96|0
1649943650000|2022-04-14 13:40:50|444.63|441.75|445.27|442.39|445.27|442.39|444.31|441.43|0
1649943660000|2022-04-14 13:41:00|445.11|442.23|445.27|442.39|445.43|442.55|445.11|442.23|0
1649943670000|2022-04-14 13:41:10|445.59|442.71|445.43|442.55|445.75|442.87|445.43|442.55|0
1649943680000|2022-04-14 13:41:20|445.59|442.71|445.43|442.55|445.91|443.03|445.27|442.39|0
1649943690000|2022-04-14 13:41:30|445.11|442.23|445.27|442.39|445.35|442.47|445.11|442.23|0
1649943700000|2022-04-14 13:41:40|445.43|442.55|444.95|442.07|445.43|442.55|444.95|442.07|0
1649943710000|2022-04-14 13:41:50|444.63|441.75|444.31|441.43|444.79|441.91|444.31|441.43|0
1649943720000|2022-04-14 13:42:00|443.99|441.11|444.31|441.43|444.31|441.43|443.99|441.11|0
1649943730000|2022-04-14 13:42:10|443.83|440.95|444.15|441.27|444.15|441.27|443.83|440.95|0
1649943740000|2022-04-14 13:42:20|443.99|441.11|444.15|441.27|444.15|441.27|443.68|440.8|0
1649943750000|2022-04-14 13:42:30|443.99|441.11|444.47|441.59|444.47|441.59|443.99|441.11|0
1649943760000|2022-04-14 13:42:40|444.31|441.43|444.31|441.43|444.31|441.43|443.99|441.11|0
1649943770000|2022-04-14 13:42:50|444.63|441.75|445.27|442.39|445.27|442.39|444.63|441.75|0
1649943780000|2022-04-14 13:43:00|445.11|442.23|446.23|443.35|446.39|443.51|445.11|442.23|0
1649943790000|2022-04-14 13:43:10|445.75|442.87|445.75|442.87|446.07|443.19|445.75|442.87|0
1649943800000|2022-04-14 13:43:20|445.27|442.39|445.27|442.39|445.43|442.55|445.27|442.39|0
1649943810000|2022-04-14 13:43:30|445.11|442.23|445.43|442.55|445.43|442.55|445.11|442.23|0
1649943820000|2022-04-14 13:43:40|445.11|442.23|445.59|442.71|445.59|442.71|445.11|442.23|0
1649943830000|2022-04-14 13:43:50|445.75|442.87|445.91|443.03|446.71|443.83|445.75|442.87|0
1649943840000|2022-04-14 13:44:00|446.07|443.19|446.71|443.83|446.87|443.99|446.07|443.19|0
1649943850000|2022-04-14 13:44:10|447.03|444.15|447.19|444.31|447.19|444.31|447.03|444.15|0
1649943860000|2022-04-14 13:44:20|446.87|443.99|446.71|443.83|446.87|443.99|446.71|443.83|0
1649943870000|2022-04-14 13:44:30|446.87|443.99|447.19|444.31|447.19|444.31|446.87|443.99|0
1649943880000|2022-04-14 13:44:40|447.43|444.55|447.99|445.11|447.99|445.11|447.43|444.55|0
1649943890000|2022-04-14 13:44:50|448.15|445.27|449.27|446.39|449.27|446.39|448.15|445.27|0
1649943900000|2022-04-14 13:45:00|449.11|446.23|449.43|446.55|449.59|446.71|449.11|446.23|0
1649943910000|2022-04-14 13:45:10|449.11|446.23|448.79|445.91|449.11|446.23|448.79|445.91|0
1649943920000|2022-04-14 13:45:20|448.95|446.07|448.63|445.75|448.95|446.07|448.31|445.43|0
1649943930000|2022-04-14 13:45:30|448.15|445.27|447.83|444.95|448.15|445.27|447.83|444.95|0
1649943940000|2022-04-14 13:45:40|447.67|444.79|447.99|445.11|447.99|445.11|447.67|444.79|0
1649943950000|2022-04-14 13:45:50|447.67|444.79|447.35|444.47|447.99|445.11|447.35|444.47|0
1649943960000|2022-04-14 13:46:00|447.51|444.63|447.67|444.79|448.15|445.27|447.51|444.63|0
1649943970000|2022-04-14 13:46:10|447.83|444.95|447.83|444.95|448.15|445.27|447.67|444.79|0
1649943980000|2022-04-14 13:46:20|447.67|444.79|447.75|444.87|447.91|445.03|447.67|444.79|0
1649943990000|2022-04-14 13:46:30|447.59|444.71|447.67|444.79|447.99|445.11|447.59|444.71|0
1649944000000|2022-04-14 13:46:40|447.35|444.47|447.35|444.47|447.67|444.79|447.35|444.47|0
1649944010000|2022-04-14 13:46:50|447.51|444.63|447.67|444.79|447.67|444.79|447.51|444.63|0
1649944020000|2022-04-14 13:47:00|447.19|444.31|448.07|445.19|448.07|445.19|447.03|444.15|0
1649944030000|2022-04-14 13:47:10|448.31|445.43|448.79|445.91|448.79|445.91|448.31|445.43|0
1649944040000|2022-04-14 13:47:20|448.95|446.07|449.75|446.87|449.75|446.87|448.95|446.07|0
1649944050000|2022-04-14 13:47:30|449.91|447.03|449.59|446.71|449.91|447.03|449.27|446.39|0
1649944060000|2022-04-14 13:47:40|449.11|446.23|448.95|446.07|449.11|446.23|448.79|445.91|0
1649944070000|2022-04-14 13:47:50|448.79|445.91|449.27|446.39|449.59|446.71|448.79|445.91|0
1649944080000|2022-04-14 13:48:00|449.43|446.55|450.4|447.52|450.4|447.52|449.43|446.55|0
1649944090000|2022-04-14 13:48:10|450.56|447.68|451.04|448.16|451.04|448.16|450.56|447.68|0
1649944100000|2022-04-14 13:48:20|451.36|448.48|451.52|448.64|451.84|448.96|451.36|448.48|0
1649944110000|2022-04-14 13:48:30|451.2|448.32|451.2|448.32|451.2|448.32|451.2|448.32|0
1649944120000|2022-04-14 13:48:40|451.84|448.96|451.84|448.96|451.84|448.96|451.68|448.8|0
1649944130000|2022-04-14 13:48:50|451.68|448.8|451.68|448.8|452.01|449.13|451.68|448.8|0
1649944140000|2022-04-14 13:49:00|452.33|449.45|452.17|449.29|452.33|449.45|452.17|449.29|0
1649944150000|2022-04-14 13:49:10|451.84|448.96|451.2|448.32|451.84|448.96|451.2|448.32|0
1649944160000|2022-04-14 13:49:20|451.36|448.48|451.84|448.96|451.84|448.96|451.36|448.48|0
1649944170000|2022-04-14 13:49:30|451.68|448.8|451.2|448.32|451.68|448.8|451.2|448.32|0
1649944180000|2022-04-14 13:49:40|450.88|448|451.36|448.48|451.52|448.64|450.72|447.84|0
1649944190000|2022-04-14 13:49:50|451.44|448.56|452.05|449.17|452.05|449.17|447.89|445.01|0
1649944200000|2022-04-14 13:50:00|451.81|448.93|451.81|448.93|451.97|449.09|451.49|448.61|0
1649944210000|2022-04-14 13:50:10|452.13|449.25|452.61|449.73|452.77|449.89|452.13|449.25|0
1649944220000|2022-04-14 13:50:20|452.45|449.57|452.29|449.41|452.45|449.57|452.29|449.41|0
1649944230000|2022-04-14 13:50:30|452.61|449.73|453.26|450.38|453.42|450.54|452.61|449.73|0
1649944240000|2022-04-14 13:50:40|453.42|450.54|453.26|450.38|453.42|450.54|453.26|450.38|0
1649944250000|2022-04-14 13:50:50|452.77|449.89|452.61|449.73|452.77|449.89|452.61|449.73|0
1649944260000|2022-04-14 13:51:00|452.77|449.89|453.1|450.22|453.1|450.22|452.61|449.73|0
1649944270000|2022-04-14 13:51:10|453.26|450.38|453.26|450.38|453.26|450.38|452.77|449.89|0
1649944280000|2022-04-14 13:51:20|453.42|450.54|453.18|450.3|453.74|450.86|453.18|450.3|0
1649944290000|2022-04-14 13:51:30|452.93|450.05|452.77|449.89|452.93|450.05|452.77|449.89|0
1649944300000|2022-04-14 13:51:40|452.61|449.73|453.02|450.14|453.02|450.14|452.61|449.73|0
1649944310000|2022-04-14 13:51:50|453.42|450.54|454.54|451.66|454.71|451.83|453.42|450.54|0
1649944320000|2022-04-14 13:52:00|454.71|451.83|455.03|452.15|455.19|452.31|454.71|451.83|0
1649944330000|2022-04-14 13:52:10|455.19|452.31|455.03|452.15|455.19|452.31|455.03|452.15|0
1649944340000|2022-04-14 13:52:20|455.19|452.31|455.83|452.95|455.83|452.95|455.19|452.31|0
1649944350000|2022-04-14 13:52:30|455.92|453.04|455.35|452.47|455.92|453.04|455.35|452.47|0
1649944360000|2022-04-14 13:52:40|455.19|452.31|455.27|452.39|455.35|452.47|455.03|452.15|0
1649944370000|2022-04-14 13:52:50|455.03|452.15|455.35|452.47|455.35|452.47|455.03|452.15|0
1649944380000|2022-04-14 13:53:00|455.76|452.88|455.67|452.79|455.76|452.88|455.35|452.47|0
1649944390000|2022-04-14 13:53:10|455.51|452.63|455.51|452.63|455.83|452.95|455.35|452.47|0
1649944400000|2022-04-14 13:53:20|455.35|452.47|455.35|452.47|455.51|452.63|455.35|452.47|0
1649944410000|2022-04-14 13:53:30|455.29|452.41|455.29|452.41|455.29|452.41|454.97|452.09|0
1649944420000|2022-04-14 13:53:40|455.05|452.17|454.64|451.76|455.05|452.17|454.48|451.6|0
1649944430000|2022-04-14 13:53:50|454.48|451.6|454.73|451.85|454.73|451.85|454.48|451.6|0
1649944440000|2022-04-14 13:54:00|454.48|451.6|455.45|452.57|455.45|452.57|454.48|451.6|0
1649944450000|2022-04-14 13:54:10|455.94|453.06|454.97|452.09|455.94|453.06|454.97|452.09|0
1649944460000|2022-04-14 13:54:20|455.13|452.25|454.97|452.09|455.37|452.49|454.97|452.09|0
1649944470000|2022-04-14 13:54:30|455.13|452.25|454.32|451.44|455.13|452.25|454.32|451.44|0
1649944480000|2022-04-14 13:54:40|454.41|451.53|454.32|451.44|454.41|451.53|454.16|451.28|0
1649944490000|2022-04-14 13:54:50|454.57|451.69|454|451.12|454.64|451.76|454|451.12|0
1649944500000|2022-04-14 13:55:00|453.84|450.96|455.13|452.25|455.13|452.25|453.84|450.96|0
1649944510000|2022-04-14 13:55:10|454.97|452.09|454.48|451.6|454.97|452.09|454.48|451.6|0
1649944520000|2022-04-14 13:55:20|454.32|451.44|454.32|451.44|454.32|451.44|454.16|451.28|0
1649944530000|2022-04-14 13:55:30|454.16|451.28|453.51|450.63|454.16|451.28|453.51|450.63|0
1649944540000|2022-04-14 13:55:40|453.68|450.8|452.71|449.83|453.68|450.8|452.71|449.83|0
1649944550000|2022-04-14 13:55:50|452.63|449.75|452.71|449.83|452.71|449.83|452.55|449.67|0
1649944560000|2022-04-14 13:56:00|453.51|450.63|453.03|450.15|453.68|450.8|453.03|450.15|0
1649944570000|2022-04-14 13:56:10|452.55|449.67|452.55|449.67|452.71|449.83|452.55|449.67|0
1649944580000|2022-04-14 13:56:20|452.71|449.83|452.55|449.67|452.71|449.83|452.55|449.67|0
1649944590000|2022-04-14 13:56:30|452.39|449.51|452.39|449.51|452.39|449.51|452.39|449.51|0
1649944600000|2022-04-14 13:56:40|452.55|449.67|452.87|449.99|452.87|449.99|452.55|449.67|0
1649944610000|2022-04-14 13:56:50|452.79|449.91|453.03|450.15|453.19|450.31|452.79|449.91|0
1649944620000|2022-04-14 13:57:00|453.19|450.31|452.87|449.99|453.19|450.31|452.71|449.83|0
1649944630000|2022-04-14 13:57:10|452.71|449.83|453.51|450.63|453.51|450.63|452.71|449.83|0
1649944640000|2022-04-14 13:57:20|453.67|450.79|453.84|450.96|453.84|450.96|453.67|450.79|0
1649944650000|2022-04-14 13:57:30|453.67|450.79|453.84|450.96|453.84|450.96|453.67|450.79|0
1649944660000|2022-04-14 13:57:40|453.51|450.63|453.03|450.15|453.51|450.63|453.03|450.15|0
1649944670000|2022-04-14 13:57:50|453.19|450.31|453.51|450.63|453.51|450.63|453.19|450.31|0
1649944680000|2022-04-14 13:58:00|453.19|450.31|452.87|449.99|453.19|450.31|452.87|449.99|0
1649944690000|2022-04-14 13:58:10|452.55|449.67|452.39|449.51|452.87|449.99|452.39|449.51|0
1649944700000|2022-04-14 13:58:20|452.71|449.83|452.71|449.83|452.71|449.83|452.63|449.75|0
1649944710000|2022-04-14 13:58:30|452.95|450.07|453.19|450.31|453.19|450.31|452.95|450.07|0
1649944720000|2022-04-14 13:58:40|453.35|450.47|453.67|450.79|453.67|450.79|453.35|450.47|0
1649944730000|2022-04-14 13:58:50|453.51|450.63|453.67|450.79|453.67|450.79|453.51|450.63|0
1649944740000|2022-04-14 13:59:00|453.19|450.31|452.95|450.07|453.19|450.31|452.95|450.07|0
1649944750000|2022-04-14 13:59:10|452.79|449.91|453.67|450.79|453.67|450.79|452.79|449.91|0
1649944760000|2022-04-14 13:59:20|453.6|450.72|452.87|449.99|453.6|450.72|452.87|449.99|0
1649944770000|2022-04-14 13:59:30|453.03|450.15|452.95|450.07|453.03|450.15|452.95|450.07|0
1649944780000|2022-04-14 13:59:40|453.19|450.31|453.35|450.47|453.35|450.47|453.19|450.31|0
1649944790000|2022-04-14 13:59:50|453.27|450.39|453.67|450.79|453.67|450.79|453.27|450.39|0
1649944800000|2022-04-14 14:00:00|453.27|450.39|453.19|450.31|453.92|451.04|453.19|450.31|0
1649944810000|2022-04-14 14:00:10|453.27|450.39|452.38|449.5|453.27|450.39|452.38|449.5|0
1649944820000|2022-04-14 14:00:20|452.06|449.18|452.38|449.5|452.38|449.5|452.06|449.18|0
1649944830000|2022-04-14 14:00:30|452.06|449.18|451.99|449.11|452.06|449.18|451.58|448.7|0
1649944840000|2022-04-14 14:00:40|451.58|448.7|450.94|448.06|451.58|448.7|450.94|448.06|0
1649944850000|2022-04-14 14:00:50|451.26|448.38|452.06|449.18|452.06|449.18|451.26|448.38|0
1649944860000|2022-04-14 14:01:00|451.9|449.02|451.26|448.38|451.9|449.02|451.26|448.38|0
1649944870000|2022-04-14 14:01:10|451.42|448.54|451.74|448.86|452.38|449.5|451.42|448.54|0
1649944880000|2022-04-14 14:01:20|451.58|448.7|451.74|448.86|451.74|448.86|451.58|448.7|0
1649944890000|2022-04-14 14:01:30|451.42|448.54|451.42|448.54|451.58|448.7|451.42|448.54|0
1649944900000|2022-04-14 14:01:40|451.26|448.38|450.94|448.06|451.26|448.38|450.94|448.06|0
1649944910000|2022-04-14 14:01:50|450.45|447.57|450.61|447.73|450.61|447.73|450.45|447.57|0
1649944920000|2022-04-14 14:02:00|450.94|448.06|450.94|448.06|450.94|448.06|450.94|448.06|0
1649944930000|2022-04-14 14:02:10|451.26|448.38|450.45|447.57|451.26|448.38|450.45|447.57|0
1649944940000|2022-04-14 14:02:20|450.61|447.73|450.45|447.57|450.61|447.73|450.38|447.5|0
1649944950000|2022-04-14 14:02:30|450.61|447.73|450.94|448.06|450.94|448.06|450.61|447.73|0
1649944960000|2022-04-14 14:02:40|450.54|447.66|450.13|447.25|450.54|447.66|450.13|447.25|0
1649944970000|2022-04-14 14:02:50|450.61|447.73|450.45|447.57|450.61|447.73|450.29|447.41|0
1649944980000|2022-04-14 14:03:00|449.65|446.77|449.49|446.61|449.65|446.77|449.49|446.61|0
1649944990000|2022-04-14 14:03:10|450.45|447.57|450.45|447.57|450.61|447.73|450.45|447.57|0
1649945000000|2022-04-14 14:03:20|450.94|448.06|451.1|448.22|451.58|448.7|450.94|448.06|0
1649945010000|2022-04-14 14:03:30|450.77|447.89|449.81|446.93|450.77|447.89|449.81|446.93|0
1649945020000|2022-04-14 14:03:40|449.65|446.77|449.65|446.77|449.97|447.09|449.49|446.61|0
1649945030000|2022-04-14 14:03:50|449.33|446.45|448.85|445.97|449.33|446.45|448.85|445.97|0
1649945040000|2022-04-14 14:04:00|448.69|445.81|448.45|445.57|448.69|445.81|448.37|445.49|0
1649945050000|2022-04-14 14:04:10|448.69|445.81|449.65|446.77|449.65|446.77|448.69|445.81|0
1649945060000|2022-04-14 14:04:20|449.81|446.93|449.65|446.77|449.81|446.93|449.65|446.77|0
1649945070000|2022-04-14 14:04:30|449.49|446.61|449.65|446.77|449.65|446.77|449.49|446.61|0
1649945080000|2022-04-14 14:04:40|450.29|447.41|450.61|447.73|450.61|447.73|450.29|447.41|0
1649945090000|2022-04-14 14:04:50|450.77|447.89|450.45|447.57|450.77|447.89|450.29|447.41|0
1649945100000|2022-04-14 14:05:00|450.61|447.73|450.77|447.89|451.26|448.38|450.61|447.73|0
1649945110000|2022-04-14 14:05:10|451.1|448.22|450.77|447.89|451.1|448.22|450.61|447.73|0
1649945120000|2022-04-14 14:05:20|451.74|448.86|451.74|448.86|451.74|448.86|451.58|448.7|0
1649945130000|2022-04-14 14:05:30|451.42|448.54|451.42|448.54|451.58|448.7|451.42|448.54|0
1649945140000|2022-04-14 14:05:40|451.1|448.22|453.09|450.21|453.09|450.21|451.1|448.22|0
1649945150000|2022-04-14 14:05:50|453.25|450.37|454.95|452.07|454.95|452.07|453.09|450.21|0
1649945160000|2022-04-14 14:06:00|454.7|451.82|454.7|451.82|455.35|452.47|454.7|451.82|0
1649945170000|2022-04-14 14:06:10|454.54|451.66|456.64|453.76|456.64|453.76|454.54|451.66|0
1649945180000|2022-04-14 14:06:20|456.8|453.92|458.42|455.54|458.42|455.54|456.8|453.92|0
1649945190000|2022-04-14 14:06:30|458.18|455.3|458.9|456.02|459.07|456.19|458.18|455.3|0
1649945200000|2022-04-14 14:06:40|458.26|455.38|458.58|455.7|458.9|456.02|457.77|454.89|0
1649945210000|2022-04-14 14:06:50|458.9|456.02|459.23|456.35|459.23|456.35|458.9|456.02|0
1649945220000|2022-04-14 14:07:00|460.2|457.32|459.72|456.84|460.2|457.32|459.55|456.67|0
1649945230000|2022-04-14 14:07:10|460.04|457.16|459.55|456.67|460.04|457.16|459.55|456.67|0
1649945240000|2022-04-14 14:07:20|459.72|456.84|459.39|456.51|459.88|457|459.39|456.51|0
1649945250000|2022-04-14 14:07:30|459.07|456.19|458.74|455.86|459.07|456.19|458.74|455.86|0
1649945260000|2022-04-14 14:07:40|459.07|456.19|459.07|456.19|459.39|456.51|459.07|456.19|0
1649945270000|2022-04-14 14:07:50|459.55|456.67|459.31|456.43|459.55|456.67|459.31|456.43|0
1649945280000|2022-04-14 14:08:00|459.39|456.51|459.55|456.67|459.55|456.67|459.39|456.51|0
1649945290000|2022-04-14 14:08:10|459.07|456.19|459.55|456.67|459.55|456.67|459.07|456.19|0
1649945300000|2022-04-14 14:08:20|459.71|456.83|459.39|456.51|459.71|456.83|459.39|456.51|0
1649945310000|2022-04-14 14:08:30|459.23|456.35|459.31|456.43|459.39|456.51|459.23|456.35|0
1649945320000|2022-04-14 14:08:40|459.71|456.83|459.88|457|459.88|457|459.71|456.83|0
1649945330000|2022-04-14 14:08:50|459.71|456.83|460.53|457.65|460.69|457.81|459.71|456.83|0
1649945340000|2022-04-14 14:09:00|461.01|458.13|461.5|458.62|461.5|458.62|461.01|458.13|0
1649945350000|2022-04-14 14:09:10|462.15|459.27|461.66|458.78|462.15|459.27|461.66|458.78|0
1649945360000|2022-04-14 14:09:20|461.5|458.62|464.27|461.39|464.27|461.39|461.5|458.62|0
1649945370000|2022-04-14 14:09:30|463.95|461.07|463.78|460.9|464.11|461.23|463.78|460.9|0
1649945380000|2022-04-14 14:09:40|464.27|461.39|462.8|459.92|464.27|461.39|462.8|459.92|0
1649945390000|2022-04-14 14:09:50|462.97|460.09|462.32|459.44|462.97|460.09|462.32|459.44|0
1649945400000|2022-04-14 14:10:00|462.48|459.6|463.78|460.9|463.78|460.9|462.48|459.6|0
1649945410000|2022-04-14 14:10:10|463.62|460.74|463.62|460.74|463.62|460.74|463.46|460.58|0
1649945420000|2022-04-14 14:10:20|463.29|460.41|462.89|460.01|463.29|460.41|462.89|460.01|0
1649945430000|2022-04-14 14:10:30|462.97|460.09|463.29|460.41|463.46|460.58|462.97|460.09|0
1649945440000|2022-04-14 14:10:40|463.38|460.5|462.48|459.6|463.38|460.5|462.48|459.6|0
1649945450000|2022-04-14 14:10:50|461.99|459.11|461.83|458.95|462.07|459.19|461.83|458.95|0
1649945460000|2022-04-14 14:11:00|462.15|459.27|461.83|458.95|462.15|459.27|461.83|458.95|0
1649945470000|2022-04-14 14:11:10|461.66|458.78|461.18|458.3|461.66|458.78|461.18|458.3|0
1649945480000|2022-04-14 14:11:20|461.99|459.11|461.5|458.62|461.99|459.11|461.5|458.62|0
1649945490000|2022-04-14 14:11:30|461.18|458.3|461.18|458.3|461.34|458.46|461.01|458.13|0
1649945500000|2022-04-14 14:11:40|461.01|458.13|461.5|458.62|461.5|458.62|460.85|457.97|0
1649945510000|2022-04-14 14:11:50|461.66|458.78|461.83|458.95|461.83|458.95|461.66|458.78|0
1649945520000|2022-04-14 14:12:00|459.03|456.15|459.36|456.48|459.36|456.48|458.87|455.99|0
1649945530000|2022-04-14 14:12:10|459.03|456.15|458.87|455.99|459.03|456.15|458.87|455.99|0
1649945540000|2022-04-14 14:12:20|459.11|456.23|459.36|456.48|459.52|456.64|459.03|456.15|0
1649945550000|2022-04-14 14:12:30|459.52|456.64|459.03|456.15|459.52|456.64|459.03|456.15|0
1649945560000|2022-04-14 14:12:40|458.54|455.66|458.62|455.74|458.62|455.74|458.46|455.58|0
1649945570000|2022-04-14 14:12:50|458.87|455.99|459.36|456.48|459.36|456.48|458.87|455.99|0
1649945580000|2022-04-14 14:13:00|459.19|456.31|458.7|455.82|459.19|456.31|458.62|455.74|0
1649945590000|2022-04-14 14:13:10|458.87|455.99|457.89|455.01|458.87|455.99|457.89|455.01|0
1649945600000|2022-04-14 14:13:20|457.81|454.93|457.4|454.52|457.81|454.93|457.4|454.52|0
1649945610000|2022-04-14 14:13:30|457.07|454.19|457.4|454.52|457.4|454.52|457.07|454.19|0
1649945620000|2022-04-14 14:13:40|457.56|454.68|457.4|454.52|457.72|454.84|457.4|454.52|0
1649945630000|2022-04-14 14:13:50|457.72|454.84|457.4|454.52|458.05|455.17|457.4|454.52|0
1649945640000|2022-04-14 14:14:00|457.72|454.84|457.89|455.01|457.89|455.01|457.64|454.76|0
1649945650000|2022-04-14 14:14:10|458.21|455.33|458.05|455.17|458.21|455.33|457.89|455.01|0
1649945660000|2022-04-14 14:14:20|458.21|455.33|458.54|455.66|458.54|455.66|458.21|455.33|0
1649945670000|2022-04-14 14:14:30|458.87|455.99|458.05|455.17|458.87|455.99|458.05|455.17|0
1649945680000|2022-04-14 14:14:40|457.72|454.84|458.05|455.17|458.21|455.33|457.72|454.84|0
1649945690000|2022-04-14 14:14:50|458.21|455.33|458.54|455.66|458.54|455.66|458.13|455.25|0
1649945700000|2022-04-14 14:15:00|458.7|455.82|458.54|455.66|459.03|456.15|458.54|455.66|0
1649945710000|2022-04-14 14:15:10|458.7|455.82|458.38|455.5|458.7|455.82|458.21|455.33|0
1649945720000|2022-04-14 14:15:20|458.54|455.66|458.7|455.82|458.7|455.82|458.21|455.33|0
1649945730000|2022-04-14 14:15:30|459.19|456.31|459.03|456.15|459.19|456.31|458.95|456.07|0
1649945740000|2022-04-14 14:15:40|459.36|456.48|460.34|457.46|460.34|457.46|459.36|456.48|0
1649945750000|2022-04-14 14:15:50|460.66|457.78|460.34|457.46|460.66|457.78|460.34|457.46|0
1649945760000|2022-04-14 14:16:00|460.01|457.13|459.35|456.47|460.01|457.13|459.35|456.47|0
1649945770000|2022-04-14 14:16:10|459.44|456.56|460.01|457.13|460.17|457.29|459.44|456.56|0
1649945780000|2022-04-14 14:16:20|459.85|456.97|460.01|457.13|460.01|457.13|459.85|456.97|0
1649945790000|2022-04-14 14:16:30|459.85|456.97|459.35|456.47|459.85|456.97|459.35|456.47|0
1649945800000|2022-04-14 14:16:40|459.52|456.64|458.21|455.33|459.52|456.64|458.21|455.33|0
1649945810000|2022-04-14 14:16:50|458.37|455.49|458.54|455.66|458.54|455.66|458.37|455.49|0
1649945820000|2022-04-14 14:17:00|458.05|455.17|457.56|454.68|458.05|455.17|457.56|454.68|0
1649945830000|2022-04-14 14:17:10|457.23|454.35|457.07|454.19|457.4|454.52|456.74|453.86|0
1649945840000|2022-04-14 14:17:20|457.23|454.35|457.4|454.52|457.4|454.52|457.23|454.35|0
1649945850000|2022-04-14 14:17:30|457.23|454.35|457.89|455.01|457.89|455.01|457.23|454.35|0
1649945860000|2022-04-14 14:17:40|457.72|454.84|457.4|454.52|457.72|454.84|457.4|454.52|0
1649945870000|2022-04-14 14:17:50|457.56|454.68|457.07|454.19|457.64|454.76|457.07|454.19|0
1649945880000|2022-04-14 14:18:00|456.91|454.03|456.58|453.7|456.91|454.03|456.42|453.54|0
1649945890000|2022-04-14 14:18:10|456.42|453.54|456.58|453.7|456.91|454.03|456.42|453.54|0
1649945900000|2022-04-14 14:18:20|456.74|453.86|456.74|453.86|456.74|453.86|456.42|453.54|0
1649945910000|2022-04-14 14:18:30|456.58|453.7|456.74|453.86|457.07|454.19|456.58|453.7|0
1649945920000|2022-04-14 14:18:40|456.91|454.03|456.42|453.54|456.91|454.03|456.42|453.54|0
1649945930000|2022-04-14 14:18:50|456.58|453.7|456.67|453.79|456.67|453.79|456.58|453.7|0
1649945940000|2022-04-14 14:19:00|456.42|453.54|455.93|453.05|456.74|453.86|455.93|453.05|0
1649945950000|2022-04-14 14:19:10|456.26|453.38|455.93|453.05|456.26|453.38|455.93|453.05|0
1649945960000|2022-04-14 14:19:20|456.42|453.54|457.07|454.19|457.07|454.19|456.42|453.54|0
1649945970000|2022-04-14 14:19:30|457.4|454.52|457.4|454.52|457.88|455|457.4|454.52|0
1649945980000|2022-04-14 14:19:40|457.88|455|457.4|454.52|457.88|455|457.4|454.52|0
1649945990000|2022-04-14 14:19:50|457.88|455|457.88|455|458.05|455.17|457.88|455|0
1649946000000|2022-04-14 14:20:00|458.37|455.49|458.54|455.66|459.03|456.15|458.37|455.49|0
1649946010000|2022-04-14 14:20:10|458.37|455.49|458.37|455.49|458.37|455.49|458.21|455.33|0
1649946020000|2022-04-14 14:20:20|459.88|457|461.23|458.35|461.23|458.35|459.88|457|0
1649946030000|2022-04-14 14:20:30|461.07|458.19|461.23|458.35|461.23|458.35|461.07|458.19|0
1649946040000|2022-04-14 14:20:40|461.15|458.27|460.74|457.86|461.15|458.27|460.58|457.7|0
1649946050000|2022-04-14 14:20:50|460.9|458.02|461.64|458.76|461.64|458.76|460.9|458.02|0
1649946060000|2022-04-14 14:21:00|461.55|458.67|461.23|458.35|461.55|458.67|460.9|458.02|0
1649946070000|2022-04-14 14:21:10|461.06|458.18|461.23|458.35|461.39|458.51|461.06|458.18|0
1649946080000|2022-04-14 14:21:20|460.74|457.86|459.6|456.72|460.74|457.86|459.6|456.72|0
1649946090000|2022-04-14 14:21:30|459.76|456.88|460.25|457.37|460.25|457.37|459.76|456.88|0
1649946100000|2022-04-14 14:21:40|459.93|457.05|460.09|457.21|460.09|457.21|459.6|456.72|0
1649946110000|2022-04-14 14:21:50|459.76|456.88|460.25|457.37|460.25|457.37|459.76|456.88|0
1649946120000|2022-04-14 14:22:00|460.09|457.21|460.17|457.29|460.41|457.53|460.09|457.21|0
1649946130000|2022-04-14 14:22:10|460.09|457.21|460.41|457.53|460.41|457.53|460.09|457.21|0
1649946140000|2022-04-14 14:22:20|460.25|457.37|460.01|457.13|460.25|457.37|460.01|457.13|0
1649946150000|2022-04-14 14:22:30|459.93|457.05|459.44|456.56|459.93|457.05|459.28|456.4|0
1649946160000|2022-04-14 14:22:40|459.28|456.4|458.63|455.75|459.44|456.56|458.63|455.75|0
1649946170000|2022-04-14 14:22:50|458.47|455.59|457.82|454.94|458.47|455.59|457.82|454.94|0
1649946180000|2022-04-14 14:23:00|458.14|455.26|458.63|455.75|459.11|456.23|458.14|455.26|0
1649946190000|2022-04-14 14:23:10|458.3|455.42|457.33|454.45|458.3|455.42|457.33|454.45|0
1649946200000|2022-04-14 14:23:20|457.49|454.61|457.17|454.29|457.49|454.61|457.17|454.29|0
1649946210000|2022-04-14 14:23:30|457.01|454.13|457.17|454.29|457.33|454.45|456.93|454.05|0
1649946220000|2022-04-14 14:23:40|457.33|454.45|457.74|454.86|457.74|454.86|457.33|454.45|0
1649946230000|2022-04-14 14:23:50|457.98|455.1|457.9|455.02|457.98|455.1|457.66|454.78|0
1649946240000|2022-04-14 14:24:00|457.82|454.94|458.63|455.75|458.63|455.75|457.82|454.94|0
1649946250000|2022-04-14 14:24:10|458.3|455.42|458.63|455.75|458.79|455.91|458.3|455.42|0
1649946260000|2022-04-14 14:24:20|458.79|455.91|458.55|455.67|459.28|456.4|458.55|455.67|0
1649946270000|2022-04-14 14:24:30|458.63|455.75|458.39|455.51|458.63|455.75|458.14|455.26|0
1649946280000|2022-04-14 14:24:40|458.14|455.26|459.28|456.4|459.28|456.4|458.14|455.26|0
1649946290000|2022-04-14 14:24:50|459.44|456.56|459.76|456.88|459.76|456.88|459.28|456.4|0
1649946300000|2022-04-14 14:25:00|459.93|457.05|459.85|456.97|459.93|457.05|459.76|456.88|0
1649946310000|2022-04-14 14:25:10|460.25|457.37|460.25|457.37|460.25|457.37|459.93|457.05|0
1649946320000|2022-04-14 14:25:20|460.9|458.02|460.25|457.37|460.9|458.02|460.25|457.37|0
1649946330000|2022-04-14 14:25:30|460.34|457.46|459.44|456.56|460.34|457.46|459.44|456.56|0
1649946340000|2022-04-14 14:25:40|459.28|456.4|459.6|456.72|459.6|456.72|459.28|456.4|0
1649946350000|2022-04-14 14:25:50|459.69|456.81|460.09|457.21|460.09|457.21|459.44|456.56|0
1649946360000|2022-04-14 14:26:00|459.44|456.56|459.93|457.05|459.93|457.05|459.44|456.56|0
1649946370000|2022-04-14 14:26:10|459.76|456.88|460.25|457.37|460.41|457.53|459.76|456.88|0
1649946380000|2022-04-14 14:26:20|460.41|457.53|460.74|457.86|460.74|457.86|460.41|457.53|0
1649946390000|2022-04-14 14:26:30|460.58|457.7|460.74|457.86|460.74|457.86|460.58|457.7|0
1649946400000|2022-04-14 14:26:40|460.58|457.7|460.41|457.53|460.58|457.7|460.41|457.53|0
1649946410000|2022-04-14 14:26:50|460.25|457.37|460.41|457.53|460.41|457.53|460.25|457.37|0
1649946420000|2022-04-14 14:27:00|460.9|458.02|460.98|458.1|461.23|458.35|460.9|458.02|0
1649946430000|2022-04-14 14:27:10|461.55|458.67|461.06|458.18|461.55|458.67|461.06|458.18|0
1649946440000|2022-04-14 14:27:20|460.9|458.02|460.09|457.21|460.9|458.02|460.09|457.21|0
1649946450000|2022-04-14 14:27:30|460.17|457.29|460.41|457.53|460.41|457.53|460.17|457.29|0
1649946460000|2022-04-14 14:27:40|460.25|457.37|459.44|456.56|460.57|457.69|459.44|456.56|0
1649946470000|2022-04-14 14:27:50|459.85|456.97|460.17|457.29|460.25|457.37|459.85|456.97|0
1649946480000|2022-04-14 14:28:00|460.33|457.45|460.09|457.21|460.57|457.69|460.09|457.21|0
1649946490000|2022-04-14 14:28:10|459.92|457.04|459.44|456.56|459.92|457.04|459.44|456.56|0
1649946500000|2022-04-14 14:28:20|459.6|456.72|459.28|456.4|459.6|456.72|459.28|456.4|0
1649946510000|2022-04-14 14:28:30|459.11|456.23|458.95|456.07|459.11|456.23|458.95|456.07|0
1649946520000|2022-04-14 14:28:40|459.28|456.4|458.46|455.58|459.28|456.4|458.46|455.58|0
1649946530000|2022-04-14 14:28:50|458.3|455.42|458.3|455.42|458.3|455.42|457.98|455.1|0
1649946540000|2022-04-14 14:29:00|458.46|455.58|459.44|456.56|459.44|456.56|458.46|455.58|0
1649946550000|2022-04-14 14:29:10|459.11|456.23|459.11|456.23|459.11|456.23|458.95|456.07|0
1649946560000|2022-04-14 14:29:20|459.44|456.56|459.92|457.04|459.92|457.04|459.44|456.56|0
1649946570000|2022-04-14 14:29:30|459.85|456.97|459.76|456.88|459.92|457.04|459.76|456.88|0
1649946580000|2022-04-14 14:29:40|459.52|456.64|459.27|456.39|459.52|456.64|459.2|456.32|0
1649946590000|2022-04-14 14:29:50|459.44|456.56|459.27|456.39|459.44|456.56|459.11|456.23|0
1649946600000|2022-04-14 14:30:00|459.36|456.48|459.11|456.23|459.44|456.56|459.11|456.23|0
1649946610000|2022-04-14 14:30:10|459.27|456.39|458.46|455.58|459.27|456.39|458.46|455.58|0
1649946620000|2022-04-14 14:30:20|458.55|455.67|458.3|455.42|458.55|455.67|458.3|455.42|0
1649946630000|2022-04-14 14:30:30|457.98|455.1|458.63|455.75|458.63|455.75|457.9|455.02|0
1649946640000|2022-04-14 14:30:40|458.95|456.07|459.27|456.39|459.44|456.56|458.95|456.07|0
1649946650000|2022-04-14 14:30:50|459.6|456.72|459.76|456.88|460.09|457.21|459.6|456.72|0
1649946660000|2022-04-14 14:31:00|459.92|457.04|459.6|456.72|460.41|457.53|459.6|456.72|0
1649946670000|2022-04-14 14:31:10|460.01|457.13|459.6|456.72|460.25|457.37|459.6|456.72|0
1649946680000|2022-04-14 14:31:20|460.09|457.21|459.6|456.72|460.09|457.21|459.6|456.72|0
1649946690000|2022-04-14 14:31:30|459.52|456.64|457.33|454.45|459.52|456.64|457.33|454.45|0
1649946700000|2022-04-14 14:31:40|457.17|454.29|456.84|453.96|457.17|454.29|456.84|453.96|0
1649946710000|2022-04-14 14:31:50|456.93|454.05|456.52|453.64|457.01|454.13|456.52|453.64|0
1649946720000|2022-04-14 14:32:00|456.84|453.96|457.98|455.1|457.98|455.1|456.68|453.8|0
1649946730000|2022-04-14 14:32:10|457.65|454.77|456.84|453.96|457.65|454.77|456.84|453.96|0
1649946740000|2022-04-14 14:32:20|456.68|453.8|456.2|453.32|456.84|453.96|456.2|453.32|0
1649946750000|2022-04-14 14:32:30|456.52|453.64|456.68|453.8|456.68|453.8|456.52|453.64|0
1649946760000|2022-04-14 14:32:40|456.77|453.89|456.52|453.64|456.77|453.89|456.36|453.48|0
1649946770000|2022-04-14 14:32:50|456.2|453.32|456.2|453.32|456.2|453.32|456.2|453.32|0
1649946780000|2022-04-14 14:33:00|456.36|453.48|455.96|453.08|456.52|453.64|455.96|453.08|0
1649946790000|2022-04-14 14:33:10|455.87|452.99|455.87|452.99|455.87|452.99|455.63|452.75|0
1649946800000|2022-04-14 14:33:20|455.55|452.67|456.2|453.32|456.36|453.48|455.55|452.67|0
1649946810000|2022-04-14 14:33:30|456.52|453.64|456.6|453.72|456.68|453.8|456.52|453.64|0
1649946820000|2022-04-14 14:33:40|456.04|453.16|456.03|453.15|456.04|453.16|456.03|453.15|0
1649946830000|2022-04-14 14:33:50|456.52|453.64|456.44|453.56|456.68|453.8|456.44|453.56|0
1649946840000|2022-04-14 14:34:00|456.68|453.8|456.2|453.32|456.68|453.8|456.2|453.32|0
1649946850000|2022-04-14 14:34:10|456.36|453.48|456.44|453.56|456.44|453.56|456.36|453.48|0
1649946860000|2022-04-14 14:34:20|456.36|453.48|455.87|452.99|456.36|453.48|455.71|452.83|0
1649946870000|2022-04-14 14:34:30|455.96|453.08|456.36|453.48|456.36|453.48|455.96|453.08|0
1649946880000|2022-04-14 14:34:40|456.2|453.32|456.77|453.89|456.77|453.89|456.2|453.32|0
1649946890000|2022-04-14 14:34:50|457.17|454.29|457.33|454.45|457.33|454.45|457|454.12|0
1649946900000|2022-04-14 14:35:00|457.17|454.29|457.25|454.37|457.33|454.45|457.09|454.21|0
1649946910000|2022-04-14 14:35:10|457.33|454.45|457|454.12|457.49|454.61|457|454.12|0
1649946920000|2022-04-14 14:35:20|457.17|454.29|457|454.12|457.25|454.37|457|454.12|0
1649946930000|2022-04-14 14:35:30|456.77|453.89|457|454.12|457|454.12|456.68|453.8|0
1649946940000|2022-04-14 14:35:40|456.84|453.96|456.36|453.48|456.84|453.96|456.36|453.48|0
1649946950000|2022-04-14 14:35:50|456.68|453.8|456.52|453.64|456.68|453.8|456.52|453.64|0
1649946960000|2022-04-14 14:36:00|456.12|453.24|455.71|452.83|456.12|453.24|455.71|452.83|0
1649946970000|2022-04-14 14:36:10|455.87|452.99|456.68|453.8|456.68|453.8|455.87|452.99|0
1649946980000|2022-04-14 14:36:20|457|454.12|456.36|453.48|457|454.12|456.36|453.48|0
1649946990000|2022-04-14 14:36:30|456.52|453.64|456.68|453.8|456.68|453.8|456.36|453.48|0
1649947000000|2022-04-14 14:36:40|456.84|453.96|456.68|453.8|457|454.12|456.68|453.8|0
1649947010000|2022-04-14 14:36:50|456.52|453.64|456.68|453.8|456.84|453.96|456.52|453.64|0
1649947020000|2022-04-14 14:37:00|456.84|453.96|456.68|453.8|457|454.12|456.68|453.8|0
1649947030000|2022-04-14 14:37:10|456.52|453.64|456.68|453.8|456.68|453.8|456.36|453.48|0
1649947040000|2022-04-14 14:37:20|456.6|453.72|456.52|453.64|456.6|453.72|456.52|453.64|0
1649947050000|2022-04-14 14:37:30|456.36|453.48|456.52|453.64|456.84|453.96|456.36|453.48|0
1649947060000|2022-04-14 14:37:40|456.68|453.8|457.33|454.45|457.33|454.45|456.68|453.8|0
1649947070000|2022-04-14 14:37:50|457.65|454.77|457.33|454.45|457.65|454.77|457.33|454.45|0
1649947080000|2022-04-14 14:38:00|457.49|454.61|457.97|455.09|457.97|455.09|457.49|454.61|0
1649947090000|2022-04-14 14:38:10|458.3|455.42|458.79|455.91|458.79|455.91|458.3|455.42|0
1649947100000|2022-04-14 14:38:20|459.43|456.55|459.43|456.55|459.52|456.64|459.27|456.39|0
1649947110000|2022-04-14 14:38:30|459.6|456.72|459.76|456.88|459.76|456.88|459.43|456.55|0
1649947120000|2022-04-14 14:38:40|460.41|457.53|460.9|458.02|460.9|458.02|460.41|457.53|0
1649947130000|2022-04-14 14:38:50|460.73|457.85|461.55|458.67|461.55|458.67|460.57|457.69|0
1649947140000|2022-04-14 14:39:00|462.04|459.16|462.04|459.16|462.04|459.16|461.55|458.67|0
1649947150000|2022-04-14 14:39:10|461.55|458.67|461.22|458.34|461.71|458.83|461.22|458.34|0
1649947160000|2022-04-14 14:39:20|461.06|458.18|460.57|457.69|461.06|458.18|460.57|457.69|0
1649947170000|2022-04-14 14:39:30|460.73|457.85|460.73|457.85|460.73|457.85|460.57|457.69|0
1649947180000|2022-04-14 14:39:40|460.57|457.69|460.25|457.37|460.57|457.69|460.25|457.37|0
1649947190000|2022-04-14 14:39:50|459.6|456.72|459.76|456.88|459.76|456.88|459.27|456.39|0
1649947200000|2022-04-14 14:40:00|460.08|457.2|460.17|457.29|460.17|457.29|459.76|456.88|0
1649947210000|2022-04-14 14:40:10|459.92|457.04|459.6|456.72|459.92|457.04|459.43|456.55|0
1649947220000|2022-04-14 14:40:20|459.76|456.88|459.6|456.72|459.76|456.88|459.43|456.55|0
1649947230000|2022-04-14 14:40:30|460.08|457.2|460.08|457.2|460.08|457.2|460.08|457.2|0
1649947240000|2022-04-14 14:40:40|460.57|457.69|461.06|458.18|461.22|458.34|460.57|457.69|0
1649947250000|2022-04-14 14:40:50|461.22|458.34|461.06|458.18|461.22|458.34|461.06|458.18|0
1649947260000|2022-04-14 14:41:00|461.22|458.34|461.55|458.67|461.55|458.67|461.06|458.18|0
1649947270000|2022-04-14 14:41:10|461.22|458.34|460.57|457.69|461.38|458.5|460.57|457.69|0
1649947280000|2022-04-14 14:41:20|460.25|457.37|459.6|456.72|460.25|457.37|459.6|456.72|0
1649947290000|2022-04-14 14:41:30|459.92|457.04|459.52|456.64|459.92|457.04|459.52|456.64|0
1649947300000|2022-04-14 14:41:40|458.62|455.74|457.97|455.09|458.62|455.74|457.97|455.09|0
1649947310000|2022-04-14 14:41:50|458.14|455.26|458.78|455.9|459.11|456.23|458.14|455.26|0
1649947320000|2022-04-14 14:42:00|458.46|455.58|458.14|455.26|458.46|455.58|458.14|455.26|0
1649947330000|2022-04-14 14:42:10|458.06|455.18|457.81|454.93|458.06|455.18|457.81|454.93|0
1649947340000|2022-04-14 14:42:20|457.65|454.77|458.14|455.26|458.14|455.26|457.65|454.77|0
1649947350000|2022-04-14 14:42:30|458.3|455.42|459.03|456.15|459.03|456.15|458.3|455.42|0
1649947360000|2022-04-14 14:42:40|458.95|456.07|458.95|456.07|458.95|456.07|458.95|456.07|0
1649947370000|2022-04-14 14:42:50|459.19|456.31|458.95|456.07|459.19|456.31|458.95|456.07|0
1649947380000|2022-04-14 14:43:00|458.62|455.74|458.95|456.07|458.95|456.07|458.62|455.74|0
1649947390000|2022-04-14 14:43:10|458.71|455.83|459.27|456.39|459.27|456.39|458.71|455.83|0
1649947400000|2022-04-14 14:43:20|459.52|456.64|459.59|456.71|459.59|456.71|459.52|456.64|0
1649947410000|2022-04-14 14:43:30|459.52|456.64|460|457.12|460|457.12|459.52|456.64|0
1649947420000|2022-04-14 14:43:40|459.92|457.04|459.59|456.71|459.92|457.04|459.59|456.71|0
1649947430000|2022-04-14 14:43:50|459.76|456.88|459.76|456.88|459.76|456.88|459.52|456.64|0
1649947440000|2022-04-14 14:44:00|459.92|457.04|459.52|456.64|459.92|457.04|459.52|456.64|0
1649947450000|2022-04-14 14:44:10|459.43|456.55|459.76|456.88|459.76|456.88|459.43|456.55|0
1649947460000|2022-04-14 14:44:20|459.52|456.64|459.19|456.31|459.59|456.71|459.19|456.31|0
1649947470000|2022-04-14 14:44:30|459.27|456.39|459.59|456.71|459.59|456.71|459.27|456.39|0
1649947480000|2022-04-14 14:44:40|459.92|457.04|460.08|457.2|460.08|457.2|459.92|457.04|0
1649947490000|2022-04-14 14:44:50|459.59|456.71|459.68|456.8|459.76|456.88|459.59|456.71|0
1649947500000|2022-04-14 14:45:00|459.76|456.88|459.27|456.39|459.76|456.88|459.27|456.39|0
1649947510000|2022-04-14 14:45:10|459.43|456.55|459.27|456.39|459.59|456.71|459.27|456.39|0
1649947520000|2022-04-14 14:45:20|458.78|455.9|458.62|455.74|459.27|456.39|458.62|455.74|0
1649947530000|2022-04-14 14:45:30|458.7|455.82|458.7|455.82|458.78|455.9|458.3|455.42|0
1649947540000|2022-04-14 14:45:40|458.62|455.74|458.87|455.99|458.94|456.06|458.62|455.74|0
1649947550000|2022-04-14 14:45:50|458.78|455.9|458.46|455.58|458.78|455.9|458.13|455.25|0
1649947560000|2022-04-14 14:46:00|458.62|455.74|458.38|455.5|458.62|455.74|458.3|455.42|0
1649947570000|2022-04-14 14:46:10|458.78|455.9|458.94|456.06|458.94|456.06|458.46|455.58|0
1649947580000|2022-04-14 14:46:20|458.78|455.9|458.46|455.58|458.78|455.9|458.46|455.58|0
1649947590000|2022-04-14 14:46:30|458.94|456.06|458.94|456.06|458.94|456.06|458.87|455.99|0
1649947600000|2022-04-14 14:46:40|460.15|457.27|459.58|456.7|460.15|457.27|459.58|456.7|0
1649947610000|2022-04-14 14:46:50|458.23|455.35|457.91|455.03|458.23|455.35|457.91|455.03|0
1649947620000|2022-04-14 14:47:00|457.58|454.7|456.93|454.05|457.58|454.7|456.93|454.05|0
1649947630000|2022-04-14 14:47:10|456.61|453.73|455.96|453.08|456.61|453.73|455.96|453.08|0
1649947640000|2022-04-14 14:47:20|455.16|452.28|455.96|453.08|455.96|453.08|455.16|452.28|0
1649947650000|2022-04-14 14:47:30|456.13|453.25|455.8|452.92|456.13|453.25|455.64|452.76|0
1649947660000|2022-04-14 14:47:40|455.32|452.44|455.16|452.28|455.32|452.44|455.16|452.28|0
1649947670000|2022-04-14 14:47:50|454.83|451.95|454.83|451.95|454.83|451.95|454.67|451.79|0
1649947680000|2022-04-14 14:48:00|455.16|452.28|455.16|452.28|455.16|452.28|454.92|452.04|0
1649947690000|2022-04-14 14:48:10|455.24|452.36|455.8|452.92|455.8|452.92|455.24|452.36|0
1649947700000|2022-04-14 14:48:20|455.64|452.76|455.8|452.92|455.8|452.92|455.48|452.6|0
1649947710000|2022-04-14 14:48:30|455.96|453.08|456.13|453.25|456.13|453.25|455.96|453.08|0
1649947720000|2022-04-14 14:48:40|456.37|453.49|456.86|453.98|456.93|454.05|456.37|453.49|0
1649947730000|2022-04-14 14:48:50|456.61|453.73|457.26|454.38|457.26|454.38|456.61|453.73|0
1649947740000|2022-04-14 14:49:00|457.1|454.22|457.1|454.22|457.1|454.22|456.77|453.89|0
1649947750000|2022-04-14 14:49:10|457.26|454.38|457.74|454.86|457.74|454.86|457.26|454.38|0
1649947760000|2022-04-14 14:49:20|458.07|455.19|458.07|455.19|458.55|455.67|458.07|455.19|0
1649947770000|2022-04-14 14:49:30|458.23|455.35|458.07|455.19|458.23|455.35|458.07|455.19|0
1649947780000|2022-04-14 14:49:40|457.91|455.03|458.23|455.35|458.23|455.35|457.91|455.03|0
1649947790000|2022-04-14 14:49:50|458.39|455.51|458.55|455.67|458.55|455.67|457.91|455.03|0
1649947800000|2022-04-14 14:50:00|459.04|456.16|459.85|456.97|459.85|456.97|459.04|456.16|0
1649947810000|2022-04-14 14:50:10|460.34|457.46|460.5|457.62|460.83|457.95|460.34|457.46|0
1649947820000|2022-04-14 14:50:20|460.34|457.46|460.1|457.22|460.5|457.62|460.1|457.22|0
1649947830000|2022-04-14 14:50:30|459.85|456.97|459.69|456.81|460.02|457.14|459.69|456.81|0
1649947840000|2022-04-14 14:50:40|459.53|456.65|460.18|457.3|460.18|457.3|459.53|456.65|0
1649947850000|2022-04-14 14:50:50|460.5|457.62|460.99|458.11|460.99|458.11|460.5|457.62|0
1649947860000|2022-04-14 14:51:00|461.15|458.27|460.67|457.79|461.15|458.27|460.67|457.79|0
1649947870000|2022-04-14 14:51:10|460.91|458.03|460.34|457.46|460.91|458.03|460.34|457.46|0
1649947880000|2022-04-14 14:51:20|460.99|458.11|460.91|458.03|460.99|458.11|460.83|457.95|0
1649947890000|2022-04-14 14:51:30|460.83|457.95|460.67|457.79|460.99|458.11|460.67|457.79|0
1649947900000|2022-04-14 14:51:40|460.83|457.95|460.5|457.62|460.83|457.95|460.34|457.46|0
1649947910000|2022-04-14 14:51:50|460.83|457.95|460.91|458.03|460.99|458.11|460.67|457.79|0
1649947920000|2022-04-14 14:52:00|460.67|457.79|461.73|458.85|461.73|458.85|460.67|457.79|0
1649947930000|2022-04-14 14:52:10|461.64|458.76|461.4|458.52|461.64|458.76|461.4|458.52|0
1649947940000|2022-04-14 14:52:20|461.15|458.27|460.01|457.13|461.24|458.36|460.01|457.13|0
1649947950000|2022-04-14 14:52:30|459.85|456.97|459.85|456.97|459.85|456.97|459.69|456.81|0
1649947960000|2022-04-14 14:52:40|460.67|457.79|460.91|458.03|460.91|458.03|460.67|457.79|0
1649947970000|2022-04-14 14:52:50|461.15|458.27|460.99|458.11|461.15|458.27|460.83|457.95|0
1649947980000|2022-04-14 14:53:00|461.15|458.27|460.83|457.95|461.15|458.27|460.5|457.62|0
1649947990000|2022-04-14 14:53:10|461.24|458.36|460.99|458.11|461.32|458.44|460.99|458.11|0
1649948000000|2022-04-14 14:53:20|460.83|457.95|460.83|457.95|460.99|458.11|460.66|457.78|0
1649948010000|2022-04-14 14:53:30|460.99|458.11|461.15|458.27|461.32|458.44|460.99|458.11|0
1649948020000|2022-04-14 14:53:40|460.83|457.95|460.66|457.78|460.99|458.11|460.66|457.78|0
1649948030000|2022-04-14 14:53:50|460.83|457.95|461.15|458.27|461.15|458.27|460.83|457.95|0
1649948040000|2022-04-14 14:54:00|460.75|457.87|460.83|457.95|461.15|458.27|460.66|457.78|0
1649948050000|2022-04-14 14:54:10|460.59|457.71|460.5|457.62|460.66|457.78|460.34|457.46|0
1649948060000|2022-04-14 14:54:20|460.1|457.22|459.36|456.48|460.1|457.22|459.36|456.48|0
1649948070000|2022-04-14 14:54:30|459.69|456.81|460.18|457.3|460.18|457.3|459.69|456.81|0
1649948080000|2022-04-14 14:54:40|460.01|457.13|459.53|456.65|460.01|457.13|459.53|456.65|0
1649948090000|2022-04-14 14:54:50|459.69|456.81|459.36|456.48|459.69|456.81|459.36|456.48|0
1649948100000|2022-04-14 14:55:00|459.53|456.65|459.69|456.81|459.69|456.81|459.36|456.48|0
1649948110000|2022-04-14 14:55:10|460.01|457.13|459.36|456.48|460.01|457.13|459.36|456.48|0
1649948120000|2022-04-14 14:55:20|459.29|456.41|459.2|456.32|459.53|456.65|459.2|456.32|0
1649948130000|2022-04-14 14:55:30|458.88|456|458.55|455.67|458.88|456|458.55|455.67|0
1649948140000|2022-04-14 14:55:40|458.71|455.83|458.96|456.08|458.96|456.08|458.71|455.83|0
1649948150000|2022-04-14 14:55:50|459.2|456.32|458.88|456|459.2|456.32|458.88|456|0
1649948160000|2022-04-14 14:56:00|458.71|455.83|458.71|455.83|459.2|456.32|458.71|455.83|0
1649948170000|2022-04-14 14:56:10|458.88|456|458.55|455.67|458.88|456|458.55|455.67|0
1649948180000|2022-04-14 14:56:20|458.8|455.92|458.71|455.83|458.8|455.92|458.47|455.59|0
1649948190000|2022-04-14 14:56:30|458.39|455.51|458.71|455.83|458.71|455.83|458.23|455.35|0
1649948200000|2022-04-14 14:56:40|458.55|455.67|458.55|455.67|458.55|455.67|458.55|455.67|0
1649948210000|2022-04-14 14:56:50|458.39|455.51|458.15|455.27|458.39|455.51|458.07|455.19|0
1649948220000|2022-04-14 14:57:00|458.39|455.51|457.74|454.86|458.39|455.51|457.74|454.86|0
1649948230000|2022-04-14 14:57:10|457.58|454.7|457.42|454.54|457.58|454.7|457.42|454.54|0
1649948240000|2022-04-14 14:57:20|456.93|454.05|457.42|454.54|457.5|454.62|456.93|454.05|0
1649948250000|2022-04-14 14:57:30|457.34|454.46|457.9|455.02|457.9|455.02|457.09|454.21|0
1649948260000|2022-04-14 14:57:40|458.07|455.19|458.07|455.19|458.07|455.19|457.99|455.11|0
1649948270000|2022-04-14 14:57:50|457.74|454.86|457.42|454.54|457.99|455.11|457.42|454.54|0
1649948280000|2022-04-14 14:58:00|457.25|454.37|456.93|454.05|457.25|454.37|456.93|454.05|0
1649948290000|2022-04-14 14:58:10|457.09|454.21|456.61|453.73|457.25|454.37|456.61|453.73|0
1649948300000|2022-04-14 14:58:20|456.77|453.89|457.09|454.21|457.09|454.21|456.77|453.89|0
1649948310000|2022-04-14 14:58:30|456.85|453.97|457.09|454.21|457.25|454.37|456.85|453.97|0
1649948320000|2022-04-14 14:58:40|456.85|453.97|457.25|454.37|457.25|454.37|456.85|453.97|0
1649948330000|2022-04-14 14:58:50|457.01|454.13|457.09|454.21|457.25|454.37|456.93|454.05|0
1649948340000|2022-04-14 14:59:00|456.93|454.05|457.42|454.54|457.42|454.54|456.93|454.05|0
1649948350000|2022-04-14 14:59:10|457.74|454.86|457.42|454.54|457.9|455.02|457.42|454.54|0
1649948360000|2022-04-14 14:59:20|457.25|454.37|457.58|454.7|457.58|454.7|457.25|454.37|0
1649948370000|2022-04-14 14:59:30|457.42|454.54|457.74|454.86|457.74|454.86|457.42|454.54|0
1649948380000|2022-04-14 14:59:40|457.9|455.02|457.42|454.54|457.99|455.11|457.42|454.54|0
1649948390000|2022-04-14 14:59:50|457.58|454.7|458.39|455.51|458.39|455.51|457.58|454.7|0
1649948400000|2022-04-14 15:00:00|458.88|456|458.39|455.51|460.01|457.13|458.39|455.51|0
1649948410000|2022-04-14 15:00:10|457.9|455.02|458.55|455.67|458.71|455.83|457.9|455.02|0
1649948420000|2022-04-14 15:00:20|458.88|456|458.71|455.83|459.2|456.32|458.71|455.83|0
1649948430000|2022-04-14 15:00:30|458.39|455.51|457.58|454.7|458.39|455.51|457.58|454.7|0
1649948440000|2022-04-14 15:00:40|457.25|454.37|457.25|454.37|457.42|454.54|457.25|454.37|0
1649948450000|2022-04-14 15:00:50|457.42|454.54|457.25|454.37|457.58|454.7|457.25|454.37|0
1649948460000|2022-04-14 15:01:00|457.58|454.7|457.42|454.54|457.58|454.7|457.42|454.54|0
1649948470000|2022-04-14 15:01:10|457.09|454.21|457.25|454.37|457.25|454.37|456.77|453.89|0
1649948480000|2022-04-14 15:01:20|456.85|453.97|456.61|453.73|456.85|453.97|456.61|453.73|0
1649948490000|2022-04-14 15:01:30|456.77|453.89|455.96|453.08|456.77|453.89|455.96|453.08|0
1649948500000|2022-04-14 15:01:40|455.47|452.59|455.47|452.59|455.64|452.76|455.4|452.52|0
1649948510000|2022-04-14 15:01:50|455.64|452.76|456.12|453.24|456.12|453.24|455.64|452.76|0
1649948520000|2022-04-14 15:02:00|456.28|453.4|456.28|453.4|456.28|453.4|456.12|453.24|0
1649948530000|2022-04-14 15:02:10|456.12|453.24|456.61|453.73|456.77|453.89|456.12|453.24|0
1649948540000|2022-04-14 15:02:20|456.12|453.24|456.12|453.24|456.28|453.4|456.12|453.24|0
1649948550000|2022-04-14 15:02:30|455.8|452.92|456.44|453.56|456.44|453.56|455.8|452.92|0
1649948560000|2022-04-14 15:02:40|456.12|453.24|456.44|453.56|456.44|453.56|456.12|453.24|0
1649948570000|2022-04-14 15:02:50|456.28|453.4|456.37|453.49|456.37|453.49|455.8|452.92|0
1649948580000|2022-04-14 15:03:00|456.28|453.4|456.37|453.49|456.61|453.73|456.28|453.4|0
1649948590000|2022-04-14 15:03:10|456.28|453.4|456.12|453.24|456.28|453.4|456.12|453.24|0
1649948600000|2022-04-14 15:03:20|455.96|453.08|455.96|453.08|456.12|453.24|455.96|453.08|0
1649948610000|2022-04-14 15:03:30|456.12|453.24|455.96|453.08|456.12|453.24|455.8|452.92|0
1649948620000|2022-04-14 15:03:40|456.12|453.24|456.28|453.4|456.28|453.4|455.96|453.08|0
1649948630000|2022-04-14 15:03:50|456.12|453.24|456.28|453.4|456.28|453.4|456.12|453.24|0
1649948640000|2022-04-14 15:04:00|456.12|453.24|456.28|453.4|456.28|453.4|455.64|452.76|0
1649948650000|2022-04-14 15:04:10|456.12|453.24|456.28|453.4|456.28|453.4|455.96|453.08|0
1649948660000|2022-04-14 15:04:20|456.37|453.49|456.53|453.65|456.61|453.73|456.37|453.49|0
1649948670000|2022-04-14 15:04:30|456.44|453.56|456.28|453.4|456.44|453.56|456.28|453.4|0
1649948680000|2022-04-14 15:04:40|456.2|453.32|456.12|453.24|456.28|453.4|456.12|453.24|0
1649948690000|2022-04-14 15:04:50|456.2|453.32|456.44|453.56|456.44|453.56|456.2|453.32|0
1649948700000|2022-04-14 15:05:00|456.6|453.72|456.53|453.65|456.77|453.89|456.53|453.65|0
1649948710000|2022-04-14 15:05:10|456.44|453.56|456.6|453.72|456.6|453.72|456.44|453.56|0
1649948720000|2022-04-14 15:05:20|456.77|453.89|456.28|453.4|456.77|453.89|456.28|453.4|0
1649948730000|2022-04-14 15:05:30|455.96|453.08|455.96|453.08|455.96|453.08|455.96|453.08|0
1649948740000|2022-04-14 15:05:40|456.12|453.24|456.12|453.24|456.12|453.24|455.96|453.08|0
1649948750000|2022-04-14 15:05:50|455.96|453.08|456.04|453.16|456.12|453.24|455.96|453.08|0
1649948760000|2022-04-14 15:06:00|456.28|453.4|456.28|453.4|456.37|453.49|456.2|453.32|0
1649948770000|2022-04-14 15:06:10|455.96|453.08|455.31|452.43|455.96|453.08|455.31|452.43|0
1649948780000|2022-04-14 15:06:20|455.15|452.27|456.28|453.4|456.28|453.4|455.15|452.27|0
1649948790000|2022-04-14 15:06:30|456.44|453.56|456.6|453.72|456.6|453.72|456.44|453.56|0
1649948800000|2022-04-14 15:06:40|457.09|454.21|457.01|454.13|457.09|454.21|456.93|454.05|0
1649948810000|2022-04-14 15:06:50|457.25|454.37|456.77|453.89|457.25|454.37|456.77|453.89|0
1649948820000|2022-04-14 15:07:00|457.09|454.21|456.85|453.97|457.09|454.21|456.85|453.97|0
1649948830000|2022-04-14 15:07:10|456.93|454.05|457.09|454.21|457.09|454.21|456.77|453.89|0
1649948840000|2022-04-14 15:07:20|457.25|454.37|457.74|454.86|457.74|454.86|457.25|454.37|0
1649948850000|2022-04-14 15:07:30|457.41|454.53|457.5|454.62|457.5|454.62|457.41|454.53|0
1649948860000|2022-04-14 15:07:40|457.41|454.53|457.25|454.37|457.5|454.62|457.25|454.37|0
1649948870000|2022-04-14 15:07:50|457.09|454.21|457.25|454.37|457.25|454.37|457.09|454.21|0
1649948880000|2022-04-14 15:08:00|457.41|454.53|457.09|454.21|457.58|454.7|457.09|454.21|0
1649948890000|2022-04-14 15:08:10|456.93|454.05|457.09|454.21|457.25|454.37|456.93|454.05|0
1649948900000|2022-04-14 15:08:20|456.77|453.89|456.44|453.56|456.77|453.89|456.44|453.56|0
1649948910000|2022-04-14 15:08:30|456.28|453.4|456.28|453.4|456.28|453.4|456.2|453.32|0
1649948920000|2022-04-14 15:08:40|456.44|453.56|457.09|454.21|457.09|454.21|456.44|453.56|0
1649948930000|2022-04-14 15:08:50|457.74|454.86|458.06|455.18|458.06|455.18|457.58|454.7|0
1649948940000|2022-04-14 15:09:00|457.82|454.94|457.09|454.21|457.82|454.94|457.09|454.21|0
1649948950000|2022-04-14 15:09:10|457.41|454.53|457.41|454.53|457.57|454.69|457.41|454.53|0
1649948960000|2022-04-14 15:09:20|457.09|454.21|456.6|453.72|457.41|454.53|456.6|453.72|0
1649948970000|2022-04-14 15:09:30|456.44|453.56|456.6|453.72|456.85|453.97|456.44|453.56|0
1649948980000|2022-04-14 15:09:40|456.44|453.56|456.77|453.89|456.77|453.89|456.44|453.56|0
1649948990000|2022-04-14 15:09:50|456.6|453.72|456.6|453.72|456.6|453.72|456.6|453.72|0
1649949000000|2022-04-14 15:10:00|456.77|453.89|456.93|454.05|456.93|454.05|456.6|453.72|0
1649949010000|2022-04-14 15:10:10|456.53|453.65|456.6|453.72|456.69|453.81|456.53|453.65|0
1649949020000|2022-04-14 15:10:20|456.44|453.56|456.76|453.88|456.76|453.88|456.44|453.56|0
1649949030000|2022-04-14 15:10:30|456.93|454.05|456.93|454.05|456.93|454.05|456.76|453.88|0
1649949040000|2022-04-14 15:10:40|457.66|454.78|457.9|455.02|457.9|455.02|457.57|454.69|0
1649949050000|2022-04-14 15:10:50|457.74|454.86|457.98|455.1|457.98|455.1|457.74|454.86|0
1649949060000|2022-04-14 15:11:00|458.06|455.18|458.38|455.5|458.47|455.59|458.06|455.18|0
1649949070000|2022-04-14 15:11:10|458.31|455.43|458.38|455.5|458.38|455.5|458.31|455.43|0
1649949080000|2022-04-14 15:11:20|458.71|455.83|458.38|455.5|458.71|455.83|458.38|455.5|0
1649949090000|2022-04-14 15:11:30|458.71|455.83|458.47|455.59|458.71|455.83|458.38|455.5|0
1649949100000|2022-04-14 15:11:40|458.38|455.5|457.74|454.86|458.38|455.5|457.74|454.86|0
1649949110000|2022-04-14 15:11:50|457.82|454.94|457.41|454.53|457.9|455.02|457.41|454.53|0
1649949120000|2022-04-14 15:12:00|456.76|453.88|456.28|453.4|456.85|453.97|456.28|453.4|0
1649949130000|2022-04-14 15:12:10|455.31|452.43|454.99|452.11|455.47|452.59|454.99|452.11|0
1649949140000|2022-04-14 15:12:20|455.07|452.19|455.63|452.75|455.79|452.91|455.07|452.19|0
1649949150000|2022-04-14 15:12:30|455.79|452.91|455.31|452.43|455.79|452.91|455.31|452.43|0
1649949160000|2022-04-14 15:12:40|454.99|452.11|456.12|453.24|456.12|453.24|454.99|452.11|0
1649949170000|2022-04-14 15:12:50|456.76|453.88|456.76|453.88|456.76|453.88|456.6|453.72|0
1649949180000|2022-04-14 15:13:00|456.6|453.72|455.79|452.91|456.6|453.72|455.79|452.91|0
1649949190000|2022-04-14 15:13:10|455.72|452.84|455.79|452.91|455.96|453.08|455.72|452.84|0
1649949200000|2022-04-14 15:13:20|455.47|452.59|456.12|453.24|456.12|453.24|455.47|452.59|0
1649949210000|2022-04-14 15:13:30|455.79|452.91|455.79|452.91|455.79|452.91|455.79|452.91|0
1649949220000|2022-04-14 15:13:40|455.47|452.59|456.28|453.4|456.28|453.4|455.47|452.59|0
1649949230000|2022-04-14 15:13:50|456.12|453.24|455.63|452.75|456.12|453.24|455.63|452.75|0
1649949240000|2022-04-14 15:14:00|455.31|452.43|455.79|452.91|455.79|452.91|455.31|452.43|0
1649949250000|2022-04-14 15:14:10|455.72|452.84|455.63|452.75|455.72|452.84|455.63|452.75|0
1649949260000|2022-04-14 15:14:20|455.47|452.59|455.63|452.75|455.95|453.07|455.47|452.59|0
1649949270000|2022-04-14 15:14:30|456.12|453.24|456.12|453.24|456.12|453.24|455.95|453.07|0
1649949280000|2022-04-14 15:14:40|456.6|453.72|456.28|453.4|456.6|453.72|456.28|453.4|0
1649949290000|2022-04-14 15:14:50|456.44|453.56|456.76|453.88|456.76|453.88|456.44|453.56|0
1649949300000|2022-04-14 15:15:00|456.44|453.56|457.09|454.21|457.09|454.21|456.44|453.56|0
1649949310000|2022-04-14 15:15:10|457.17|454.29|457.09|454.21|457.25|454.37|457.09|454.21|0
1649949320000|2022-04-14 15:15:20|457.01|454.13|457.25|454.37|457.57|454.69|457.01|454.13|0
1649949330000|2022-04-14 15:15:30|457.41|454.53|456.6|453.72|457.41|454.53|456.6|453.72|0
1649949340000|2022-04-14 15:15:40|456.76|453.88|456.52|453.64|456.76|453.88|456.44|453.56|0
1649949350000|2022-04-14 15:15:50|456.92|454.04|456.6|453.72|456.92|454.04|456.52|453.64|0
1649949360000|2022-04-14 15:16:00|456.12|453.24|455.15|452.27|456.12|453.24|455.15|452.27|0
1649949370000|2022-04-14 15:16:10|454.66|451.78|455.31|452.43|455.31|452.43|454.66|451.78|0
1649949380000|2022-04-14 15:16:20|455.47|452.59|455.63|452.75|455.79|452.91|455.47|452.59|0
1649949390000|2022-04-14 15:16:30|455.79|452.91|455.79|452.91|455.95|453.07|455.79|452.91|0
1649949400000|2022-04-14 15:16:40|455.95|453.07|456.28|453.4|456.28|453.4|455.95|453.07|0
1649949410000|2022-04-14 15:16:50|456.92|454.04|456.92|454.04|457.09|454.21|456.6|453.72|0
1649949420000|2022-04-14 15:17:00|457.25|454.37|457.57|454.69|457.57|454.69|456.92|454.04|0
1649949430000|2022-04-14 15:17:10|457.73|454.85|457.73|454.85|457.73|454.85|457.73|454.85|0
1649949440000|2022-04-14 15:17:20|457.9|455.02|458.06|455.18|458.06|455.18|457.9|455.02|0
1649949450000|2022-04-14 15:17:30|457.82|454.94|457.41|454.53|457.82|454.94|457.41|454.53|0
1649949460000|2022-04-14 15:17:40|457.57|454.69|458.06|455.18|458.06|455.18|457.57|454.69|0
1649949470000|2022-04-14 15:17:50|458.38|455.5|458.3|455.42|458.54|455.66|458.3|455.42|0
1649949480000|2022-04-14 15:18:00|458.54|455.66|459.03|456.15|459.03|456.15|458.54|455.66|0
1649949490000|2022-04-14 15:18:10|459.36|456.48|459.36|456.48|459.36|456.48|459.36|456.48|0
1649949500000|2022-04-14 15:18:20|459.28|456.4|458.54|455.66|459.28|456.4|458.54|455.66|0
1649949510000|2022-04-14 15:18:30|458.71|455.83|458.38|455.5|458.79|455.91|458.38|455.5|0
1649949520000|2022-04-14 15:18:40|458.22|455.34|458.54|455.66|458.54|455.66|458.22|455.34|0
1649949530000|2022-04-14 15:18:50|458.38|455.5|457.9|455.02|458.38|455.5|457.9|455.02|0
1649949540000|2022-04-14 15:19:00|458.06|455.18|458.87|455.99|458.87|455.99|458.06|455.18|0
1649949550000|2022-04-14 15:19:10|459.19|456.31|459.44|456.56|459.68|456.8|459.19|456.31|0
1649949560000|2022-04-14 15:19:20|459.19|456.31|459.36|456.48|459.36|456.48|459.19|456.31|0
1649949570000|2022-04-14 15:19:30|459.03|456.15|459.19|456.31|459.19|456.31|459.03|456.15|0
1649949580000|2022-04-14 15:19:40|459.36|456.48|459.84|456.96|459.84|456.96|459.36|456.48|0
1649949590000|2022-04-14 15:19:50|460.01|457.13|458.71|455.83|460.01|457.13|458.71|455.83|0
1649949600000|2022-04-14 15:20:00|458.54|455.66|458.22|455.34|458.54|455.66|458.22|455.34|0
1649949610000|2022-04-14 15:20:10|458.54|455.66|459.19|456.31|459.19|456.31|458.54|455.66|0
1649949620000|2022-04-14 15:20:20|459.36|456.48|459.03|456.15|459.36|456.48|459.03|456.15|0
1649949630000|2022-04-14 15:20:30|458.71|455.83|458.22|455.34|458.71|455.83|458.06|455.18|0
1649949640000|2022-04-14 15:20:40|458.38|455.5|457.89|455.01|458.38|455.5|457.89|455.01|0
1649949650000|2022-04-14 15:20:50|458.22|455.34|458.71|455.83|458.71|455.83|458.22|455.34|0
1649949660000|2022-04-14 15:21:00|458.63|455.75|459.03|456.15|459.19|456.31|458.63|455.75|0
1649949670000|2022-04-14 15:21:10|458.87|455.99|458.87|455.99|459.03|456.15|458.87|455.99|0
1649949680000|2022-04-14 15:21:20|458.63|455.75|458.54|455.66|458.87|455.99|458.54|455.66|0
1649949690000|2022-04-14 15:21:30|458.87|455.99|460.33|457.45|460.33|457.45|458.71|455.83|0
1649949700000|2022-04-14 15:21:40|460.49|457.61|460.33|457.45|460.49|457.61|460.33|457.45|0
1649949710000|2022-04-14 15:21:50|460.49|457.61|460.49|457.61|460.66|457.78|460.49|457.61|0
1649949720000|2022-04-14 15:22:00|460.17|457.29|460|457.12|460.17|457.29|459.84|456.96|0
1649949730000|2022-04-14 15:22:10|460.65|457.77|460.33|457.45|460.65|457.77|460.33|457.45|0
1649949740000|2022-04-14 15:22:20|460.17|457.29|460|457.12|460.17|457.29|460|457.12|0
1649949750000|2022-04-14 15:22:30|459.68|456.8|459.84|456.96|459.84|456.96|459.68|456.8|0
1649949760000|2022-04-14 15:22:40|459.52|456.64|459.19|456.31|459.52|456.64|459.19|456.31|0
1649949770000|2022-04-14 15:22:50|459.35|456.47|458.54|455.66|459.52|456.64|458.54|455.66|0
1649949780000|2022-04-14 15:23:00|458.06|455.18|457.89|455.01|458.22|455.34|457.89|455.01|0
1649949790000|2022-04-14 15:23:10|458.22|455.34|457.89|455.01|458.22|455.34|457.89|455.01|0
1649949800000|2022-04-14 15:23:20|458.06|455.18|457.89|455.01|458.06|455.18|457.73|454.85|0
1649949810000|2022-04-14 15:23:30|457.57|454.69|457.57|454.69|457.73|454.85|457.41|454.53|0
1649949820000|2022-04-14 15:23:40|457.41|454.53|457.65|454.77|457.65|454.77|457.41|454.53|0
1649949830000|2022-04-14 15:23:50|457.57|454.69|457.41|454.53|457.57|454.69|457.25|454.37|0
1649949840000|2022-04-14 15:24:00|457.73|454.85|457.25|454.37|457.73|454.85|457.25|454.37|0
1649949850000|2022-04-14 15:24:10|457.65|454.77|457.25|454.37|457.73|454.85|457.25|454.37|0
1649949860000|2022-04-14 15:24:20|456.92|454.04|456.76|453.88|456.92|454.04|456.76|453.88|0
1649949870000|2022-04-14 15:24:30|456.6|453.72|455.63|452.75|456.6|453.72|455.63|452.75|0
1649949880000|2022-04-14 15:24:40|455.79|452.91|454.98|452.1|455.79|452.91|454.82|451.94|0
1649949890000|2022-04-14 15:24:50|454.82|451.94|454.34|451.46|454.82|451.94|454.34|451.46|0
1649949900000|2022-04-14 15:25:00|454.17|451.29|453.37|450.49|454.17|451.29|453.37|450.49|0
1649949910000|2022-04-14 15:25:10|453.53|450.65|454.17|451.29|454.17|451.29|453.53|450.65|0
1649949920000|2022-04-14 15:25:20|453.85|450.97|454.34|451.46|454.5|451.62|453.85|450.97|0
1649949930000|2022-04-14 15:25:30|454.26|451.38|454.98|452.1|454.98|452.1|454.26|451.38|0
1649949940000|2022-04-14 15:25:40|454.82|451.94|454.82|451.94|454.82|451.94|454.82|451.94|0
1649949950000|2022-04-14 15:25:50|455.14|452.26|455.14|452.26|455.14|452.26|454.98|452.1|0
1649949960000|2022-04-14 15:26:00|454.9|452.02|454.82|451.94|454.9|452.02|454.82|451.94|0
1649949970000|2022-04-14 15:26:10|454.66|451.78|454.17|451.29|454.66|451.78|454.17|451.29|0
1649949980000|2022-04-14 15:26:20|454.34|451.46|454.01|451.13|454.34|451.46|454.01|451.13|0
1649949990000|2022-04-14 15:26:30|454.17|451.29|454.34|451.46|454.34|451.46|453.85|450.97|0
1649950000000|2022-04-14 15:26:40|454.17|451.29|454.17|451.29|454.34|451.46|454.17|451.29|0
1649950010000|2022-04-14 15:26:50|453.85|450.97|453.69|450.81|453.85|450.97|453.69|450.81|0
1649950020000|2022-04-14 15:27:00|453.85|450.97|453.37|450.49|453.85|450.97|453.37|450.49|0
1649950030000|2022-04-14 15:27:10|453.69|450.81|453.85|450.97|453.85|450.97|453.37|450.49|0
1649950040000|2022-04-14 15:27:20|454.17|451.29|454.66|451.78|454.66|451.78|454.17|451.29|0
1649950050000|2022-04-14 15:27:30|454.98|452.1|454.74|451.86|454.98|452.1|454.74|451.86|0
1649950060000|2022-04-14 15:27:40|454.66|451.78|453.94|451.06|454.66|451.78|453.94|451.06|0
1649950070000|2022-04-14 15:27:50|453.77|450.89|453.69|450.81|453.77|450.89|453.69|450.81|0
1649950080000|2022-04-14 15:28:00|453.85|450.97|454.34|451.46|454.34|451.46|453.85|450.97|0
1649950090000|2022-04-14 15:28:10|454.17|451.29|454.34|451.46|454.34|451.46|454.01|451.13|0
1649950100000|2022-04-14 15:28:20|454.5|451.62|454.5|451.62|454.5|451.62|454.42|451.54|0
1649950110000|2022-04-14 15:28:30|454.17|451.29|454.72|451.84|454.72|451.84|454.17|451.29|0
1649950120000|2022-04-14 15:28:40|454.56|451.68|454.56|451.68|454.56|451.68|454.4|451.52|0
1649950130000|2022-04-14 15:28:50|454.72|451.84|453.04|450.16|454.72|451.84|453.04|450.16|0
1649950140000|2022-04-14 15:29:00|453.2|450.32|453.36|450.48|453.36|450.48|453.04|450.16|0
1649950150000|2022-04-14 15:29:10|453.2|450.32|453.2|450.32|453.36|450.48|453.2|450.32|0
1649950160000|2022-04-14 15:29:20|453.04|450.16|453.68|450.8|453.68|450.8|453.04|450.16|0
1649950170000|2022-04-14 15:29:30|453.84|450.96|453.52|450.64|454.01|451.13|453.52|450.64|0
1649950180000|2022-04-14 15:29:40|453.68|450.8|453.68|450.8|453.68|450.8|453.52|450.64|0
1649950190000|2022-04-14 15:29:50|453.2|450.32|453.77|450.89|453.77|450.89|453.2|450.32|0
1649950200000|2022-04-14 15:30:00|453.68|450.8|453.52|450.64|454.17|451.29|453.52|450.64|0
1649950210000|2022-04-14 15:30:10|453.68|450.8|453.04|450.16|453.68|450.8|453.04|450.16|0
1649950220000|2022-04-14 15:30:20|452.88|450|453.68|450.8|453.68|450.8|452.88|450|0
1649950230000|2022-04-14 15:30:30|453.61|450.73|454.09|451.21|454.17|451.29|453.61|450.73|0
1649950240000|2022-04-14 15:30:40|454.17|451.29|454.33|451.45|454.41|451.53|454.17|451.29|0
1649950250000|2022-04-14 15:30:50|454.17|451.29|454.01|451.13|454.33|451.45|454.01|451.13|0
1649950260000|2022-04-14 15:31:00|454.17|451.29|454.33|451.45|454.33|451.45|454.17|451.29|0
1649950270000|2022-04-14 15:31:10|454.65|451.77|455.54|452.66|455.54|452.66|454.65|451.77|0
1649950280000|2022-04-14 15:31:20|455.78|452.9|455.3|452.42|455.78|452.9|455.3|452.42|0
1649950290000|2022-04-14 15:31:30|455.14|452.26|454.81|451.93|455.14|452.26|454.81|451.93|0
1649950300000|2022-04-14 15:31:40|454.97|452.09|455.14|452.26|455.14|452.26|454.97|452.09|0
1649950310000|2022-04-14 15:31:50|455.3|452.42|455.3|452.42|455.46|452.58|455.3|452.42|0
1649950320000|2022-04-14 15:32:00|455.14|452.26|455.3|452.42|455.46|452.58|455.14|452.26|0
1649950330000|2022-04-14 15:32:10|455.46|452.58|455.71|452.83|455.71|452.83|455.46|452.58|0
1649950340000|2022-04-14 15:32:20|455.78|452.9|455.46|452.58|455.78|452.9|455.46|452.58|0
1649950350000|2022-04-14 15:32:30|455.3|452.42|455.62|452.74|455.62|452.74|455.3|452.42|0
1649950360000|2022-04-14 15:32:40|455.22|452.34|454.81|451.93|455.22|452.34|454.81|451.93|0
1649950370000|2022-04-14 15:32:50|454.97|452.09|454.97|452.09|455.14|452.26|454.81|451.93|0
1649950380000|2022-04-14 15:33:00|455.3|452.42|454.97|452.09|455.3|452.42|454.97|452.09|0
1649950390000|2022-04-14 15:33:10|454.81|451.93|454.97|452.09|454.97|452.09|454.81|451.93|0
1649950400000|2022-04-14 15:33:20|454.9|452.02|455.14|452.26|455.14|452.26|454.9|452.02|0
1649950410000|2022-04-14 15:33:30|454.97|452.09|455.14|452.26|455.14|452.26|454.81|451.93|0
1649950420000|2022-04-14 15:33:40|455.3|452.42|455.46|452.58|455.46|452.58|455.3|452.42|0
1649950430000|2022-04-14 15:33:50|455.3|452.42|454.97|452.09|455.3|452.42|454.97|452.09|0
1649950440000|2022-04-14 15:34:00|455.14|452.26|455.46|452.58|455.71|452.83|454.97|452.09|0
1649950450000|2022-04-14 15:34:10|455.3|452.42|455.3|452.42|455.46|452.58|455.3|452.42|0
1649950460000|2022-04-14 15:34:20|455.46|452.58|455.46|452.58|455.46|452.58|455.46|452.58|0
1649950470000|2022-04-14 15:34:30|455.62|452.74|455.46|452.58|455.62|452.74|455.14|452.26|0
1649950480000|2022-04-14 15:34:40|455.94|453.06|455.78|452.9|455.94|453.06|455.78|452.9|0
1649950490000|2022-04-14 15:34:50|455.62|452.74|455.62|452.74|455.71|452.83|455.62|452.74|0
1649950500000|2022-04-14 15:35:00|455.78|452.9|456.03|453.15|456.11|453.23|455.78|452.9|0
1649950510000|2022-04-14 15:35:10|455.94|453.06|456.11|453.23|456.11|453.23|455.94|453.06|0
1649950520000|2022-04-14 15:35:20|456.43|453.55|456.11|453.23|456.43|453.55|455.94|453.06|0
1649950530000|2022-04-14 15:35:30|456.19|453.31|455.94|453.06|456.19|453.31|455.78|452.9|0
1649950540000|2022-04-14 15:35:40|456.11|453.23|456.11|453.23|456.11|453.23|456.11|453.23|0
1649950550000|2022-04-14 15:35:50|456.27|453.39|455.46|452.58|456.27|453.39|455.46|452.58|0
1649950560000|2022-04-14 15:36:00|455.62|452.74|456.11|453.23|456.11|453.23|455.62|452.74|0
1649950570000|2022-04-14 15:36:10|456.27|453.39|456.68|453.8|456.75|453.87|456.27|453.39|0
1649950580000|2022-04-14 15:36:20|456.59|453.71|456.75|453.87|456.75|453.87|456.59|453.71|0
1649950590000|2022-04-14 15:36:30|456.92|454.04|456.59|453.71|457.08|454.2|456.59|453.71|0
1649950600000|2022-04-14 15:36:40|456.43|453.55|456.75|453.87|456.75|453.87|456.43|453.55|0
1649950610000|2022-04-14 15:36:50|456.92|454.04|456.75|453.87|456.92|454.04|456.75|453.87|0
1649950620000|2022-04-14 15:37:00|456.59|453.71|456.59|453.71|456.59|453.71|456.43|453.55|0
1649950630000|2022-04-14 15:37:10|456.43|453.55|455.78|452.9|456.51|453.63|455.78|452.9|0
1649950640000|2022-04-14 15:37:20|455.62|452.74|456.27|453.39|456.27|453.39|455.62|452.74|0
1649950650000|2022-04-14 15:37:30|456.43|453.55|456.75|453.87|456.75|453.87|456.43|453.55|0
1649950660000|2022-04-14 15:37:40|456.43|453.55|456.35|453.47|456.43|453.55|456.27|453.39|0
1649950670000|2022-04-14 15:37:50|456.59|453.71|456.43|453.55|456.59|453.71|456.43|453.55|0
1649950680000|2022-04-14 15:38:00|456.27|453.39|456.11|453.23|456.27|453.39|456.11|453.23|0
1649950690000|2022-04-14 15:38:10|456.43|453.55|456.27|453.39|456.59|453.71|456.19|453.31|0
1649950700000|2022-04-14 15:38:20|456.19|453.31|456.35|453.47|456.35|453.47|456.11|453.23|0
1649950710000|2022-04-14 15:38:30|456.59|453.71|456.59|453.71|456.75|453.87|456.59|453.71|0
1649950720000|2022-04-14 15:38:40|456.75|453.87|456.75|453.87|456.75|453.87|456.59|453.71|0
1649950730000|2022-04-14 15:38:50|456.59|453.71|457.4|454.52|457.4|454.52|456.59|453.71|0
1649950740000|2022-04-14 15:39:00|457.73|454.85|458.05|455.17|458.38|455.5|457.73|454.85|0
1649950750000|2022-04-14 15:39:10|457.73|454.85|458.05|455.17|458.05|455.17|457.73|454.85|0
1649950760000|2022-04-14 15:39:20|458.21|455.33|458.38|455.5|458.7|455.82|458.21|455.33|0
1649950770000|2022-04-14 15:39:30|458.54|455.66|458.7|455.82|458.7|455.82|458.54|455.66|0
1649950780000|2022-04-14 15:39:40|458.54|455.66|459.03|456.15|459.03|456.15|458.54|455.66|0
1649950790000|2022-04-14 15:39:50|458.86|455.98|458.7|455.82|458.86|455.98|458.7|455.82|0
1649950800000|2022-04-14 15:40:00|458.21|455.33|458.38|455.5|458.38|455.5|458.21|455.33|0
1649950810000|2022-04-14 15:40:10|458.7|455.82|459.19|456.31|459.19|456.31|458.7|455.82|0
1649950820000|2022-04-14 15:40:20|458.7|455.82|459.03|456.15|459.03|456.15|458.62|455.74|0
1649950830000|2022-04-14 15:40:30|459.19|456.31|458.7|455.82|459.19|456.31|458.7|455.82|0
1649950840000|2022-04-14 15:40:40|458.86|455.98|459.03|456.15|459.03|456.15|458.86|455.98|0
1649950850000|2022-04-14 15:40:50|458.86|455.98|459.19|456.31|459.19|456.31|458.86|455.98|0
1649950860000|2022-04-14 15:41:00|459.35|456.47|458.86|455.98|459.35|456.47|458.86|455.98|0
1649950870000|2022-04-14 15:41:10|458.62|455.74|458.7|455.82|458.79|455.91|458.62|455.74|0
1649950880000|2022-04-14 15:41:20|459.03|456.15|460.49|457.61|460.49|457.61|459.03|456.15|0
1649950890000|2022-04-14 15:41:30|460.33|457.45|459.51|456.63|460.33|457.45|459.51|456.63|0
1649950900000|2022-04-14 15:41:40|459.68|456.8|459.68|456.8|459.84|456.96|459.68|456.8|0
1649950910000|2022-04-14 15:41:50|459.51|456.63|459.35|456.47|459.51|456.63|459.35|456.47|0
1649950920000|2022-04-14 15:42:00|459.19|456.31|459.19|456.31|459.19|456.31|459.03|456.15|0
1649950930000|2022-04-14 15:42:10|459.84|456.96|460|457.12|460|457.12|459.84|456.96|0
1649950940000|2022-04-14 15:42:20|460.09|457.21|460.57|457.69|460.57|457.69|460.09|457.21|0
1649950950000|2022-04-14 15:42:30|460.82|457.94|460.98|458.1|460.98|458.1|460.82|457.94|0
1649950960000|2022-04-14 15:42:40|461.14|458.26|461.47|458.59|461.63|458.75|461.14|458.26|0
1649950970000|2022-04-14 15:42:50|461.63|458.75|461.47|458.59|461.63|458.75|461.47|458.59|0
1649950980000|2022-04-14 15:43:00|461.79|458.91|461.72|458.84|461.79|458.91|461.63|458.75|0
1649950990000|2022-04-14 15:43:10|461.47|458.59|461.63|458.75|461.63|458.75|461.47|458.59|0
1649951000000|2022-04-14 15:43:20|461.23|458.35|461.96|459.08|461.96|459.08|461.23|458.35|0
1649951010000|2022-04-14 15:43:30|461.55|458.67|461.79|458.91|461.96|459.08|461.55|458.67|0
1649951020000|2022-04-14 15:43:40|461.14|458.26|461.14|458.26|461.14|458.26|461.14|458.26|0
1649951030000|2022-04-14 15:43:50|461.3|458.42|461.79|458.91|461.79|458.91|461.3|458.42|0
1649951040000|2022-04-14 15:44:00|462.12|459.24|462.28|459.4|462.28|459.4|461.96|459.08|0
1649951050000|2022-04-14 15:44:10|462.61|459.73|462.61|459.73|462.61|459.73|462.45|459.57|0
1649951060000|2022-04-14 15:44:20|462.77|459.89|462.45|459.57|462.77|459.89|462.45|459.57|0
1649951070000|2022-04-14 15:44:30|462.28|459.4|462.45|459.57|462.61|459.73|462.28|459.4|0
1649951080000|2022-04-14 15:44:40|462.77|459.89|462.45|459.57|462.94|460.06|462.45|459.57|0
1649951090000|2022-04-14 15:44:50|462.28|459.4|462.28|459.4|462.28|459.4|461.96|459.08|0
1649951100000|2022-04-14 15:45:00|462.45|459.57|462.28|459.4|462.45|459.57|462.28|459.4|0
1649951110000|2022-04-14 15:45:10|462.53|459.65|462.45|459.57|462.53|459.65|462.28|459.4|0
1649951120000|2022-04-14 15:45:20|462.61|459.73|462.37|459.49|462.61|459.73|462.37|459.49|0
1649951130000|2022-04-14 15:45:30|462.28|459.4|462.28|459.4|462.28|459.4|462.28|459.4|0
1649951140000|2022-04-14 15:45:40|462.37|459.49|462.12|459.24|462.37|459.49|462.12|459.24|0
1649951150000|2022-04-14 15:45:50|461.79|458.91|461.79|458.91|461.79|458.91|461.63|458.75|0
1649951160000|2022-04-14 15:46:00|461.96|459.08|461.47|458.59|461.96|459.08|461.47|458.59|0
1649951170000|2022-04-14 15:46:10|461.3|458.42|461.23|458.35|461.3|458.42|461.23|458.35|0
1649951180000|2022-04-14 15:46:20|461.14|458.26|461.63|458.75|461.63|458.75|461.14|458.26|0
1649951190000|2022-04-14 15:46:30|461.96|459.08|462.45|459.57|462.45|459.57|461.96|459.08|0
1649951210000|2022-04-14 15:46:50|462.53|459.65|462.94|460.06|462.94|460.06|462.53|459.65|0
1649951220000|2022-04-14 15:47:00|463.02|460.14|463.1|460.22|463.26|460.38|463.02|460.14|0
1649951230000|2022-04-14 15:47:10|462.94|460.06|463.1|460.22|463.1|460.22|462.94|460.06|0
1649951240000|2022-04-14 15:47:20|462.94|460.06|462.45|459.57|462.94|460.06|462.45|459.57|0
1649951250000|2022-04-14 15:47:30|462.12|459.24|462.45|459.57|462.45|459.57|462.04|459.16|0
1649951260000|2022-04-14 15:47:40|462.12|459.24|462.12|459.24|462.12|459.24|462.12|459.24|0
1649951270000|2022-04-14 15:47:50|462.45|459.57|462.61|459.73|462.77|459.89|462.45|459.57|0
1649951280000|2022-04-14 15:48:00|462.45|459.57|462.28|459.4|462.45|459.57|462.28|459.4|0
1649951290000|2022-04-14 15:48:10|462.12|459.24|461.96|459.08|462.12|459.24|461.96|459.08|0
1649951300000|2022-04-14 15:48:20|462.12|459.24|461.96|459.08|462.12|459.24|461.96|459.08|0
1649951310000|2022-04-14 15:48:30|461.79|458.91|461.63|458.75|461.79|458.91|461.63|458.75|0
1649951320000|2022-04-14 15:48:40|461.79|458.91|461.47|458.59|461.79|458.91|461.47|458.59|0
1649951330000|2022-04-14 15:48:50|461.3|458.42|461.14|458.26|461.3|458.42|461.14|458.26|0
1649951340000|2022-04-14 15:49:00|460.98|458.1|461.3|458.42|461.3|458.42|460.98|458.1|0
1649951350000|2022-04-14 15:49:10|461.14|458.26|461.79|458.91|461.79|458.91|461.14|458.26|0
1649951360000|2022-04-14 15:49:20|461.63|458.75|461.3|458.42|461.63|458.75|461.3|458.42|0
1649951370000|2022-04-14 15:49:30|461.47|458.59|461.47|458.59|461.47|458.59|461.3|458.42|0
1649951380000|2022-04-14 15:49:40|461.79|458.91|461.79|458.91|461.79|458.91|461.79|458.91|0
1649951390000|2022-04-14 15:49:50|461.63|458.75|461.96|459.08|461.96|459.08|461.63|458.75|0
1649951400000|2022-04-14 15:50:00|461.79|458.91|461.79|458.91|461.79|458.91|461.79|458.91|0
1649951410000|2022-04-14 15:50:10|461.95|459.07|461.95|459.07|461.95|459.07|461.88|459|0
1649951420000|2022-04-14 15:50:20|462.12|459.24|462.12|459.24|462.28|459.4|462.12|459.24|0
1649951430000|2022-04-14 15:50:30|461.95|459.07|461.88|459|461.95|459.07|461.88|459|0
1649951440000|2022-04-14 15:50:40|462.12|459.24|462.28|459.4|462.28|459.4|462.12|459.24|0
1649951450000|2022-04-14 15:50:50|462.2|459.32|462.69|459.81|462.69|459.81|462.2|459.32|0
1649951460000|2022-04-14 15:51:00|462.93|460.05|462.77|459.89|462.93|460.05|462.77|459.89|0
1649951470000|2022-04-14 15:51:10|462.37|459.49|462.12|459.24|462.37|459.49|462.12|459.24|0
1649951480000|2022-04-14 15:51:20|462.28|459.4|462.53|459.65|462.53|459.65|462.28|459.4|0
1649951490000|2022-04-14 15:51:30|462.61|459.73|462.77|459.89|462.77|459.89|462.61|459.73|0
1649951500000|2022-04-14 15:51:40|462.61|459.73|462.12|459.24|462.61|459.73|462.12|459.24|0
1649951510000|2022-04-14 15:51:50|462.44|459.56|462.2|459.32|462.44|459.56|462.2|459.32|0
1649951520000|2022-04-14 15:52:00|462.12|459.24|462.44|459.56|462.44|459.56|462.12|459.24|0
1649951530000|2022-04-14 15:52:10|462.61|459.73|462.61|459.73|462.61|459.73|462.61|459.73|0
1649951540000|2022-04-14 15:52:20|462.44|459.56|462.04|459.16|462.44|459.56|462.04|459.16|0
1649951550000|2022-04-14 15:52:30|462.12|459.24|461.95|459.07|462.12|459.24|461.95|459.07|0
1649951560000|2022-04-14 15:52:40|461.79|458.91|461.95|459.07|461.95|459.07|461.79|458.91|0
1649951570000|2022-04-14 15:52:50|462.04|459.16|462.61|459.73|462.61|459.73|461.95|459.07|0
1649951580000|2022-04-14 15:53:00|462.69|459.81|462.44|459.56|462.69|459.81|462.44|459.56|0
1649951590000|2022-04-14 15:53:10|462.61|459.73|462.93|460.05|462.93|460.05|462.61|459.73|0
1649951600000|2022-04-14 15:53:20|463.26|460.38|462.93|460.05|463.26|460.38|462.93|460.05|0
1649951610000|2022-04-14 15:53:30|462.77|459.89|462.61|459.73|462.77|459.89|462.44|459.56|0
1649951620000|2022-04-14 15:53:40|462.44|459.56|462.12|459.24|462.44|459.56|462.12|459.24|0
1649951630000|2022-04-14 15:53:50|462.28|459.4|462.28|459.4|462.28|459.4|462.28|459.4|0
1649951640000|2022-04-14 15:54:00|462.12|459.24|462.12|459.24|462.12|459.24|461.95|459.07|0
1649951650000|2022-04-14 15:54:10|462.28|459.4|462.53|459.65|462.53|459.65|462.28|459.4|0
1649951660000|2022-04-14 15:54:20|462.12|459.24|462.28|459.4|462.28|459.4|462.12|459.24|0
1649951670000|2022-04-14 15:54:30|462.44|459.56|462.61|459.73|462.77|459.89|462.44|459.56|0
1649951680000|2022-04-14 15:54:40|462.93|460.05|463.1|460.22|463.1|460.22|462.93|460.05|0
1649951690000|2022-04-14 15:54:50|462.85|459.97|463.26|460.38|463.26|460.38|462.77|459.89|0
1649951700000|2022-04-14 15:55:00|463.1|460.22|462.93|460.05|463.26|460.38|462.93|460.05|0
1649951710000|2022-04-14 15:55:10|462.69|459.81|462.77|459.89|462.77|459.89|462.44|459.56|0
1649951720000|2022-04-14 15:55:20|462.44|459.56|462.2|459.32|462.44|459.56|462.2|459.32|0
1649951730000|2022-04-14 15:55:30|462.44|459.56|462.36|459.48|462.61|459.73|462.28|459.4|0
1649951740000|2022-04-14 15:55:40|462.77|459.89|462.44|459.56|462.77|459.89|462.44|459.56|0
1649951750000|2022-04-14 15:55:50|462.36|459.48|462.12|459.24|462.36|459.48|462.12|459.24|0
1649951760000|2022-04-14 15:56:00|462.28|459.4|461.79|458.91|462.28|459.4|461.79|458.91|0
1649951770000|2022-04-14 15:56:10|462.12|459.24|462.77|459.89|462.77|459.89|462.12|459.24|0
1649951780000|2022-04-14 15:56:20|462.93|460.05|462.93|460.05|463.1|460.22|462.85|459.97|0
1649951790000|2022-04-14 15:56:30|462.77|459.89|462.61|459.73|462.77|459.89|462.61|459.73|0
1649951800000|2022-04-14 15:56:40|462.77|459.89|460.65|457.77|462.77|459.89|460.65|457.77|0
1649951810000|2022-04-14 15:56:50|460.49|457.61|460.16|457.28|460.49|457.61|460.16|457.28|0
1649951820000|2022-04-14 15:57:00|460.49|457.61|459.92|457.04|460.49|457.61|459.92|457.04|0
1649951830000|2022-04-14 15:57:10|461.34|458.46|461.5|458.62|461.5|458.62|461.34|458.46|0
1649951840000|2022-04-14 15:57:20|461.34|458.46|461.67|458.79|461.75|458.87|461.34|458.46|0
1649951850000|2022-04-14 15:57:30|461.99|459.11|461.34|458.46|461.99|459.11|461.34|458.46|0
1649951860000|2022-04-14 15:57:40|461.43|458.55|461.67|458.79|461.67|458.79|461.43|458.55|0
1649951870000|2022-04-14 15:57:50|461.59|458.71|461.5|458.62|461.83|458.95|461.5|458.62|0
1649951880000|2022-04-14 15:58:00|461.67|458.79|461.83|458.95|461.83|458.95|461.67|458.79|0
1649951890000|2022-04-14 15:58:10|461.75|458.87|461.34|458.46|461.75|458.87|461.34|458.46|0
1649951900000|2022-04-14 15:58:20|461.5|458.62|461.67|458.79|461.67|458.79|461.34|458.46|0
1649951910000|2022-04-14 15:58:30|461.75|458.87|461.34|458.46|461.75|458.87|461.34|458.46|0
1649951920000|2022-04-14 15:58:40|461.5|458.62|461.26|458.38|461.5|458.62|461.26|458.38|0
1649951930000|2022-04-14 15:58:50|461.18|458.3|461.18|458.3|461.18|458.3|461.01|458.13|0
1649951940000|2022-04-14 15:59:00|461.5|458.62|461.34|458.46|461.5|458.62|461.18|458.3|0
1649951950000|2022-04-14 15:59:10|461.18|458.3|461.34|458.46|461.34|458.46|461.18|458.3|0
1649951960000|2022-04-14 15:59:20|461.5|458.62|461.18|458.3|461.5|458.62|461.18|458.3|0
1649951970000|2022-04-14 15:59:30|461.01|458.13|461.5|458.62|461.5|458.62|461.01|458.13|0
1649951980000|2022-04-14 15:59:40|461.59|458.71|461.34|458.46|461.59|458.71|461.34|458.46|0
1649951990000|2022-04-14 15:59:50|461.5|458.62|461.34|458.46|461.5|458.62|461.34|458.46|0
1649952000000|2022-04-14 16:00:00|461.83|458.95|462.16|459.28|462.16|459.28|461.83|458.95|0
1649952010000|2022-04-14 16:00:10|462.32|459.44|463.06|460.18|463.14|460.26|462.32|459.44|0
1649952020000|2022-04-14 16:00:20|462.97|460.09|461.83|458.95|462.97|460.09|461.83|458.95|0
1649952030000|2022-04-14 16:00:30|461.99|459.11|462.97|460.09|462.97|460.09|461.99|459.11|0
1649952040000|2022-04-14 16:00:40|463.14|460.26|463.14|460.26|463.14|460.26|463.14|460.26|0
1649952050000|2022-04-14 16:00:50|462.81|459.93|462.81|459.93|462.81|459.93|462.81|459.93|0
1649952060000|2022-04-14 16:01:00|462.65|459.77|462.16|459.28|462.65|459.77|462.16|459.28|0
1649952070000|2022-04-14 16:01:10|461.83|458.95|461.83|458.95|461.83|458.95|461.67|458.79|0
1649952080000|2022-04-14 16:01:20|462.16|459.28|462.32|459.44|462.48|459.6|462.16|459.28|0
1649952090000|2022-04-14 16:01:30|462.16|459.28|461.67|458.79|462.16|459.28|461.67|458.79|0
1649952100000|2022-04-14 16:01:40|461.34|458.46|461.18|458.3|461.34|458.46|461.01|458.13|0
1649952110000|2022-04-14 16:01:50|461.1|458.22|461.18|458.3|461.18|458.3|460.85|457.97|0
1649952120000|2022-04-14 16:02:00|461.01|458.13|461.01|458.13|461.01|458.13|460.85|457.97|0
1649952130000|2022-04-14 16:02:10|460.69|457.81|460.69|457.81|460.69|457.81|460.36|457.48|0
1649952140000|2022-04-14 16:02:20|460.85|457.97|460.85|457.97|460.85|457.97|460.69|457.81|0
1649952150000|2022-04-14 16:02:30|460.36|457.48|460.36|457.48|460.36|457.48|460.36|457.48|0
1649952160000|2022-04-14 16:02:40|460.52|457.64|460.52|457.64|460.69|457.81|460.52|457.64|0
1649952170000|2022-04-14 16:02:50|460.77|457.89|460.52|457.64|460.77|457.89|460.52|457.64|0
1649952180000|2022-04-14 16:03:00|460.69|457.81|460.36|457.48|460.69|457.81|460.36|457.48|0
1649952190000|2022-04-14 16:03:10|460.2|457.32|459.87|456.99|460.28|457.4|459.87|456.99|0
1649952200000|2022-04-14 16:03:20|459.71|456.83|459.14|456.26|459.71|456.83|459.05|456.17|0
1649952210000|2022-04-14 16:03:30|459.05|456.17|459.22|456.34|459.22|456.34|459.05|456.17|0
1649952220000|2022-04-14 16:03:40|459.05|456.17|459.05|456.17|459.22|456.34|459.05|456.17|0
1649952230000|2022-04-14 16:03:50|459.46|456.58|459.38|456.5|459.46|456.58|459.38|456.5|0
1649952240000|2022-04-14 16:04:00|459.54|456.66|460.36|457.48|460.36|457.48|459.54|456.66|0
1649952250000|2022-04-14 16:04:10|460.68|457.8|460.68|457.8|460.68|457.8|460.52|457.64|0
1649952260000|2022-04-14 16:04:20|460.52|457.64|460.68|457.8|460.68|457.8|460.28|457.4|0
1649952270000|2022-04-14 16:04:30|461.17|458.29|461.34|458.46|461.34|458.46|461.01|458.13|0
1649952280000|2022-04-14 16:04:40|461.83|458.95|461.83|458.95|461.83|458.95|461.66|458.78|0
1649952290000|2022-04-14 16:04:50|461.99|459.11|461.83|458.95|461.99|459.11|461.83|458.95|0
1649952300000|2022-04-14 16:05:00|462.15|459.27|461.99|459.11|462.32|459.44|461.91|459.03|0
1649952310000|2022-04-14 16:05:10|461.5|458.62|461.66|458.78|461.83|458.95|461.5|458.62|0
1649952320000|2022-04-14 16:05:20|461.5|458.62|461.34|458.46|461.5|458.62|461.17|458.29|0
1649952330000|2022-04-14 16:05:30|461.17|458.29|460.85|457.97|461.34|458.46|460.85|457.97|0
1649952340000|2022-04-14 16:05:40|460.68|457.8|460.52|457.64|460.68|457.8|460.52|457.64|0
1649952350000|2022-04-14 16:05:50|460.68|457.8|460.77|457.89|460.77|457.89|460.68|457.8|0
1649952360000|2022-04-14 16:06:00|460.85|457.97|461.34|458.46|461.34|458.46|460.85|457.97|0
1649952370000|2022-04-14 16:06:10|461.5|458.62|461.5|458.62|461.5|458.62|461.34|458.46|0
1649952380000|2022-04-14 16:06:20|461.66|458.78|461.83|458.95|461.83|458.95|461.66|458.78|0
1649952390000|2022-04-14 16:06:30|461.66|458.78|461.34|458.46|461.66|458.78|461.34|458.46|0
1649952400000|2022-04-14 16:06:40|461.17|458.29|461.17|458.29|461.17|458.29|461.17|458.29|0
1649952410000|2022-04-14 16:06:50|461.5|458.62|460.85|457.97|461.5|458.62|460.85|457.97|0
1649952420000|2022-04-14 16:07:00|460.68|457.8|460.36|457.48|460.68|457.8|460.36|457.48|0
1649952430000|2022-04-14 16:07:10|460.68|457.8|460.85|457.97|460.85|457.97|460.68|457.8|0
1649952440000|2022-04-14 16:07:20|460.61|457.73|460.68|457.8|460.68|457.8|460.61|457.73|0
1649952450000|2022-04-14 16:07:30|460.61|457.73|460.85|457.97|460.93|458.05|460.61|457.73|0
1649952460000|2022-04-14 16:07:40|460.77|457.89|460.52|457.64|460.77|457.89|460.36|457.48|0
1649952470000|2022-04-14 16:07:50|460.36|457.48|460.03|457.15|460.52|457.64|460.03|457.15|0
1649952480000|2022-04-14 16:08:00|459.54|456.66|459.38|456.5|459.63|456.75|459.38|456.5|0
1649952490000|2022-04-14 16:08:10|459.22|456.34|459.22|456.34|459.22|456.34|459.22|456.34|0
1649952500000|2022-04-14 16:08:20|459.38|456.5|459.38|456.5|459.54|456.66|459.38|456.5|0
1649952510000|2022-04-14 16:08:30|459.22|456.34|459.05|456.17|459.22|456.34|459.05|456.17|0
1649952520000|2022-04-14 16:08:40|459.22|456.34|459.05|456.17|459.22|456.34|459.05|456.17|0
1649952530000|2022-04-14 16:08:50|459.22|456.34|459.05|456.17|459.22|456.34|459.05|456.17|0
1649952540000|2022-04-14 16:09:00|458.89|456.01|458.89|456.01|458.89|456.01|458.73|455.85|0
1649952550000|2022-04-14 16:09:10|459.38|456.5|459.22|456.34|459.38|456.5|459.05|456.17|0
1649952560000|2022-04-14 16:09:20|459.38|456.5|459.05|456.17|459.54|456.66|459.05|456.17|0
1649952570000|2022-04-14 16:09:30|458.73|455.85|459.05|456.17|459.05|456.17|458.73|455.85|0
1649952580000|2022-04-14 16:09:40|459.3|456.42|459.38|456.5|459.38|456.5|459.3|456.42|0
1649952590000|2022-04-14 16:09:50|459.3|456.42|459.38|456.5|459.38|456.5|459.22|456.34|0
1649952600000|2022-04-14 16:10:00|459.54|456.66|459.38|456.5|459.7|456.82|459.38|456.5|0
1649952610000|2022-04-14 16:10:10|459.22|456.34|459.05|456.17|459.22|456.34|459.05|456.17|0
1649952620000|2022-04-14 16:10:20|458.89|456.01|459.22|456.34|459.22|456.34|458.89|456.01|0
1649952630000|2022-04-14 16:10:30|459.05|456.17|459.05|456.17|459.05|456.17|459.05|456.17|0
1649952640000|2022-04-14 16:10:40|459.21|456.33|459.38|456.5|459.38|456.5|459.21|456.33|0
1649952650000|2022-04-14 16:10:50|459.54|456.66|459.38|456.5|459.54|456.66|459.38|456.5|0
1649952660000|2022-04-14 16:11:00|459.54|456.66|459.46|456.58|459.7|456.82|459.46|456.58|0
1649952670000|2022-04-14 16:11:10|459.87|456.99|459.87|456.99|459.87|456.99|459.79|456.91|0
1649952680000|2022-04-14 16:11:20|459.79|456.91|459.87|456.99|459.87|456.99|459.79|456.91|0
1649952690000|2022-04-14 16:11:30|460.03|457.15|459.87|456.99|460.03|457.15|459.87|456.99|0
1649952700000|2022-04-14 16:11:40|460.36|457.48|460.52|457.64|460.52|457.64|460.36|457.48|0
1649952710000|2022-04-14 16:11:50|460.68|457.8|460.68|457.8|460.68|457.8|460.52|457.64|0
1649952720000|2022-04-14 16:12:00|460.52|457.64|460.85|457.97|460.85|457.97|460.52|457.64|0
1649952730000|2022-04-14 16:12:10|460.68|457.8|460.68|457.8|460.68|457.8|460.52|457.64|0
1649952740000|2022-04-14 16:12:20|460.85|457.97|460.68|457.8|460.85|457.97|460.68|457.8|0
1649952750000|2022-04-14 16:12:30|460.36|457.48|460.52|457.64|460.52|457.64|460.36|457.48|0
1649952760000|2022-04-14 16:12:40|460.68|457.8|460.68|457.8|460.68|457.8|460.52|457.64|0
1649952770000|2022-04-14 16:12:50|460.52|457.64|460.84|457.96|460.84|457.96|460.36|457.48|0
1649952780000|2022-04-14 16:13:00|460.68|457.8|460.52|457.64|460.68|457.8|460.52|457.64|0
1649952790000|2022-04-14 16:13:10|460.36|457.48|460.52|457.64|460.52|457.64|460.36|457.48|0
1649952800000|2022-04-14 16:13:20|460.84|457.96|460.84|457.96|460.93|458.05|460.77|457.89|0
1649952810000|2022-04-14 16:13:30|460.68|457.8|460.68|457.8|460.77|457.89|460.52|457.64|0
1649952820000|2022-04-14 16:13:40|460.84|457.96|460.84|457.96|460.84|457.96|460.84|457.96|0
1649952830000|2022-04-14 16:13:50|461.01|458.13|461.17|458.29|461.17|458.29|461.01|458.13|0
1649952840000|2022-04-14 16:14:00|460.84|457.96|460.68|457.8|460.84|457.96|460.68|457.8|0
1649952850000|2022-04-14 16:14:10|460.84|457.96|461.17|458.29|461.26|458.38|460.84|457.96|0
1649952860000|2022-04-14 16:14:20|461.33|458.45|461.5|458.62|461.5|458.62|461.33|458.45|0
1649952870000|2022-04-14 16:14:30|461.66|458.78|461.66|458.78|461.66|458.78|461.66|458.78|0
1649952880000|2022-04-14 16:14:40|461.58|458.7|461.82|458.94|461.82|458.94|461.5|458.62|0
1649952890000|2022-04-14 16:14:50|461.66|458.78|461.66|458.78|461.66|458.78|461.66|458.78|0
1649952900000|2022-04-14 16:15:00|461.5|458.62|461.17|458.29|461.5|458.62|461.17|458.29|0
1649952910000|2022-04-14 16:15:10|460.52|457.64|460.84|457.96|460.84|457.96|460.35|457.47|0
1649952920000|2022-04-14 16:15:20|460.93|458.05|461.01|458.13|461.01|458.13|460.93|458.05|0
1649952930000|2022-04-14 16:15:30|461.33|458.45|461.99|459.11|461.99|459.11|461.33|458.45|0
1649952940000|2022-04-14 16:15:40|462.31|459.43|462.15|459.27|462.48|459.6|462.15|459.27|0
1649952950000|2022-04-14 16:15:50|462.31|459.43|462.31|459.43|462.48|459.6|462.31|459.43|0
1649952960000|2022-04-14 16:16:00|462.48|459.6|462.31|459.43|462.48|459.6|462.31|459.43|0
1649952970000|2022-04-14 16:16:10|462.15|459.27|462.15|459.27|462.31|459.43|462.15|459.27|0
1649952980000|2022-04-14 16:16:20|461.82|458.94|461.5|458.62|461.82|458.94|461.5|458.62|0
1649952990000|2022-04-14 16:16:30|461.33|458.45|461.5|458.62|461.5|458.62|461.33|458.45|0
1649953000000|2022-04-14 16:16:40|461.66|458.78|461.99|459.11|461.99|459.11|461.5|458.62|0
1649953010000|2022-04-14 16:16:50|461.82|458.94|461.99|459.11|461.99|459.11|461.82|458.94|0
1649953020000|2022-04-14 16:17:00|462.15|459.27|462.48|459.6|462.48|459.6|462.15|459.27|0
1649953030000|2022-04-14 16:17:10|462.31|459.43|462.48|459.6|462.64|459.76|462.31|459.43|0
1649953040000|2022-04-14 16:17:20|462.64|459.76|462.48|459.6|462.64|459.76|462.48|459.6|0
1649953050000|2022-04-14 16:17:30|462.15|459.27|462.31|459.43|462.31|459.43|462.15|459.27|0
1649953060000|2022-04-14 16:17:40|462.48|459.6|462.31|459.43|462.48|459.6|462.31|459.43|0
1649953070000|2022-04-14 16:17:50|462.15|459.27|462.31|459.43|462.31|459.43|462.15|459.27|0
1649953080000|2022-04-14 16:18:00|462.64|459.76|462.64|459.76|462.64|459.76|462.48|459.6|0
1649953090000|2022-04-14 16:18:10|462.48|459.6|462.64|459.76|462.64|459.76|462.48|459.6|0
1649953100000|2022-04-14 16:18:20|462.48|459.6|463.46|460.58|463.46|460.58|462.48|459.6|0
1649953110000|2022-04-14 16:18:30|463.3|460.42|463.46|460.58|463.46|460.58|463.3|460.42|0
1649953120000|2022-04-14 16:18:40|463.3|460.42|462.97|460.09|463.3|460.42|462.97|460.09|0
1649953140000|2022-04-14 16:19:00|462.8|459.92|462.31|459.43|462.8|459.92|462.31|459.43|0
1649953150000|2022-04-14 16:19:10|462.64|459.76|462.64|459.76|462.64|459.76|462.31|459.43|0
1649953160000|2022-04-14 16:19:20|462.97|460.09|462.56|459.68|462.97|460.09|462.56|459.68|0
1649953170000|2022-04-14 16:19:30|462.48|459.6|462.15|459.27|462.48|459.6|462.15|459.27|0
1649953180000|2022-04-14 16:19:40|461.99|459.11|462.31|459.43|462.31|459.43|461.99|459.11|0
1649953190000|2022-04-14 16:19:50|462.4|459.52|462.64|459.76|462.64|459.76|462.31|459.43|0
1649953200000|2022-04-14 16:20:00|462.48|459.6|462.64|459.76|462.64|459.76|462.48|459.6|0
1649953210000|2022-04-14 16:20:10|462.89|460.01|463.3|460.42|463.3|460.42|462.8|459.92|0
1649953220000|2022-04-14 16:20:20|463.46|460.58|464.11|461.23|464.11|461.23|463.46|460.58|0
1649953230000|2022-04-14 16:20:30|463.95|461.07|464.11|461.23|464.11|461.23|463.95|461.07|0
1649953240000|2022-04-14 16:20:40|464.2|461.32|464.11|461.23|464.2|461.32|463.95|461.07|0
1649953250000|2022-04-14 16:20:50|464.28|461.4|464.11|461.23|464.28|461.4|464.11|461.23|0
1649953260000|2022-04-14 16:21:00|463.79|460.91|463.95|461.07|463.95|461.07|463.79|460.91|0
1649953270000|2022-04-14 16:21:10|464.04|461.16|464.11|461.23|464.11|461.23|463.95|461.07|0
1649953280000|2022-04-14 16:21:20|463.79|460.91|463.95|461.07|463.95|461.07|463.79|460.91|0
1649953290000|2022-04-14 16:21:30|464.11|461.23|463.95|461.07|464.11|461.23|463.79|460.91|0
1649953300000|2022-04-14 16:21:40|463.87|460.99|463.79|460.91|463.95|461.07|463.79|460.91|0
1649953310000|2022-04-14 16:21:50|463.62|460.74|463.29|460.41|463.62|460.74|463.29|460.41|0
1649953320000|2022-04-14 16:22:00|463.62|460.74|463.46|460.58|463.62|460.74|463.46|460.58|0
1649953330000|2022-04-14 16:22:10|463.62|460.74|464.44|461.56|464.61|461.73|463.62|460.74|0
1649953340000|2022-04-14 16:22:20|464.61|461.73|464.61|461.73|464.61|461.73|464.61|461.73|0
1649953350000|2022-04-14 16:22:30|464.77|461.89|464.61|461.73|464.77|461.89|464.61|461.73|0
1649953360000|2022-04-14 16:22:40|464.77|461.89|464.77|461.89|464.77|461.89|464.61|461.73|0
1649953370000|2022-04-14 16:22:50|464.61|461.73|464.77|461.89|464.77|461.89|464.61|461.73|0
1649953380000|2022-04-14 16:23:00|464.61|461.73|464.77|461.89|464.77|461.89|464.61|461.73|0
1649953390000|2022-04-14 16:23:10|464.44|461.56|464.28|461.4|464.44|461.56|464.28|461.4|0
1649953400000|2022-04-14 16:23:20|464.44|461.56|464.44|461.56|464.61|461.73|464.44|461.56|0
1649953410000|2022-04-14 16:23:30|464.11|461.23|464.11|461.23|464.28|461.4|464.11|461.23|0
1649953420000|2022-04-14 16:23:40|464.28|461.4|464.44|461.56|464.44|461.56|464.28|461.4|0
1649953430000|2022-04-14 16:23:50|464.28|461.4|464.28|461.4|464.28|461.4|464.28|461.4|0
1649953440000|2022-04-14 16:24:00|464.2|461.32|464.44|461.56|464.44|461.56|464.2|461.32|0
1649953450000|2022-04-14 16:24:10|464.11|461.23|464.28|461.4|464.28|461.4|464.11|461.23|0
1649953460000|2022-04-14 16:24:20|464.11|461.23|464.11|461.23|464.28|461.4|464.11|461.23|0
1649953470000|2022-04-14 16:24:30|463.95|461.07|463.79|460.91|463.95|461.07|463.79|460.91|0
1649953480000|2022-04-14 16:24:40|463.62|460.74|463.29|460.41|463.62|460.74|463.29|460.41|0
1649953490000|2022-04-14 16:24:50|463.46|460.58|463.46|460.58|463.46|460.58|463.46|460.58|0
1649953500000|2022-04-14 16:25:00|463.29|460.41|462.8|459.92|463.29|460.41|462.8|459.92|0
1649953510000|2022-04-14 16:25:10|462.97|460.09|463.62|460.74|463.62|460.74|462.97|460.09|0
1649953520000|2022-04-14 16:25:20|463.78|460.9|463.78|460.9|463.78|460.9|463.78|460.9|0
1649953530000|2022-04-14 16:25:30|463.95|461.07|463.29|460.41|463.95|461.07|463.29|460.41|0
1649953540000|2022-04-14 16:25:40|463.13|460.25|463.29|460.41|463.29|460.41|463.13|460.25|0
1649953550000|2022-04-14 16:25:50|463.62|460.74|463.62|460.74|463.62|460.74|463.62|460.74|0
1649953560000|2022-04-14 16:26:00|463.38|460.5|463.29|460.41|463.38|460.5|463.13|460.25|0
1649953570000|2022-04-14 16:26:10|463.46|460.58|463.62|460.74|463.62|460.74|463.29|460.41|0
1649953580000|2022-04-14 16:26:20|463.29|460.41|462.97|460.09|463.29|460.41|462.97|460.09|0
1649953590000|2022-04-14 16:26:30|463.13|460.25|463.29|460.41|463.29|460.41|463.13|460.25|0
1649953600000|2022-04-14 16:26:40|463.46|460.58|463.62|460.74|463.62|460.74|463.46|460.58|0
1649953610000|2022-04-14 16:26:50|463.71|460.83|463.95|461.07|463.95|461.07|463.62|460.74|0
1649953620000|2022-04-14 16:27:00|463.78|460.9|463.78|460.9|463.78|460.9|463.62|460.74|0
1649953630000|2022-04-14 16:27:10|463.95|461.07|463.95|461.07|463.95|461.07|463.95|461.07|0
1649953640000|2022-04-14 16:27:20|463.87|460.99|464.11|461.23|464.11|461.23|463.87|460.99|0
1649953650000|2022-04-14 16:27:30|464.03|461.15|464.11|461.23|464.11|461.23|463.95|461.07|0
1649953660000|2022-04-14 16:27:40|463.95|461.07|464.44|461.56|464.44|461.56|463.95|461.07|0
1649953670000|2022-04-14 16:27:50|464.6|461.72|464.44|461.56|464.6|461.72|464.44|461.56|0
1649953680000|2022-04-14 16:28:00|464.6|461.72|464.77|461.89|464.77|461.89|464.6|461.72|0
1649953690000|2022-04-14 16:28:10|464.93|462.05|464.93|462.05|464.93|462.05|464.93|462.05|0
1649953700000|2022-04-14 16:28:20|464.77|461.89|464.93|462.05|465.1|462.22|464.77|461.89|0
1649953710000|2022-04-14 16:28:30|465.42|462.54|466.25|463.37|466.25|463.37|465.42|462.54|0
1649953720000|2022-04-14 16:28:40|466.08|463.2|466.08|463.2|466.25|463.37|466.08|463.2|0
1649953730000|2022-04-14 16:28:50|466.25|463.37|466.41|463.53|466.41|463.53|466.25|463.37|0
1649953740000|2022-04-14 16:29:00|466.57|463.69|466.41|463.53|466.57|463.69|466.25|463.37|0
1649953750000|2022-04-14 16:29:10|465.92|463.04|465.75|462.87|465.92|463.04|465.59|462.71|0
1649953760000|2022-04-14 16:29:20|465.92|463.04|466.08|463.2|466.08|463.2|465.92|463.04|0
1649953770000|2022-04-14 16:29:30|466.41|463.53|465.92|463.04|466.41|463.53|465.92|463.04|0
1649953780000|2022-04-14 16:29:40|466.08|463.2|466.08|463.2|466.08|463.2|466.08|463.2|0
1649953790000|2022-04-14 16:29:50|465.92|463.04|465.92|463.04|465.92|463.04|465.92|463.04|0
1649953800000|2022-04-14 16:30:00|466.08|463.2|466.08|463.2|466.08|463.2|466.08|463.2|0
1649953810000|2022-04-14 16:30:10|466.25|463.37|466.41|463.53|466.41|463.53|466.25|463.37|0
1649953820000|2022-04-14 16:30:20|466.25|463.37|466.08|463.2|466.25|463.37|466.08|463.2|0
1649953830000|2022-04-14 16:30:30|465.75|462.87|465.75|462.87|465.75|462.87|465.75|462.87|0
1649953840000|2022-04-14 16:30:40|465.92|463.04|466.74|463.86|466.74|463.86|465.92|463.04|0
1649953850000|2022-04-14 16:30:50|466.9|464.02|466.41|463.53|466.9|464.02|466.41|463.53|0
1649953860000|2022-04-14 16:31:00|466.5|463.62|466.41|463.53|466.66|463.78|466.41|463.53|0
1649953870000|2022-04-14 16:31:10|466.25|463.37|466.08|463.2|466.25|463.37|466.08|463.2|0
1649953880000|2022-04-14 16:31:20|465.92|463.04|465.59|462.71|465.92|463.04|465.59|462.71|0
1649953890000|2022-04-14 16:31:30|465.75|462.87|465.92|463.04|465.92|463.04|465.75|462.87|0
1649953900000|2022-04-14 16:31:40|465.75|462.87|465.59|462.71|465.75|462.87|465.59|462.71|0
1649953910000|2022-04-14 16:31:50|465.26|462.38|464.93|462.05|465.26|462.38|464.93|462.05|0
1649953920000|2022-04-14 16:32:00|465.09|462.21|464.93|462.05|465.09|462.21|464.6|461.72|0
1649953930000|2022-04-14 16:32:10|465.09|462.21|464.93|462.05|465.09|462.21|464.93|462.05|0
1649953940000|2022-04-14 16:32:20|465.09|462.21|465.26|462.38|465.42|462.54|465.09|462.21|0
1649953950000|2022-04-14 16:32:30|465.42|462.54|465.42|462.54|465.42|462.54|465.42|462.54|0
1649953960000|2022-04-14 16:32:40|465.26|462.38|465.75|462.87|465.75|462.87|465.26|462.38|0
1649953970000|2022-04-14 16:32:50|465.92|463.04|466.08|463.2|466.08|463.2|465.92|463.04|0
1649953980000|2022-04-14 16:33:00|466.24|463.36|465.75|462.87|466.24|463.36|465.75|462.87|0
1649953990000|2022-04-14 16:33:10|465.92|463.04|466.08|463.2|466.08|463.2|465.84|462.96|0
1649954000000|2022-04-14 16:33:20|465.92|463.04|465.75|462.87|465.92|463.04|465.75|462.87|0
1649954010000|2022-04-14 16:33:30|465.42|462.54|465.26|462.38|465.42|462.54|465.26|462.38|0
1649954020000|2022-04-14 16:33:40|465.42|462.54|465.42|462.54|465.59|462.71|465.42|462.54|0
1649954030000|2022-04-14 16:33:50|465.75|462.87|465.92|463.04|465.92|463.04|465.59|462.71|0
1649954040000|2022-04-14 16:34:00|465.75|462.87|465.92|463.04|466.08|463.2|465.75|462.87|0
1649954050000|2022-04-14 16:34:10|466.08|463.2|466.08|463.2|466.08|463.2|466.08|463.2|0
1649954060000|2022-04-14 16:34:20|466.24|463.36|466.41|463.53|466.41|463.53|466.24|463.36|0
1649954070000|2022-04-14 16:34:30|466.24|463.36|466.24|463.36|466.24|463.36|466.24|463.36|0
1649954080000|2022-04-14 16:34:40|466.41|463.53|466.41|463.53|466.41|463.53|466.41|463.53|0
1649954090000|2022-04-14 16:34:50|466.24|463.36|465.92|463.04|466.24|463.36|465.92|463.04|0
1649954100000|2022-04-14 16:35:00|466.24|463.36|465.92|463.04|466.24|463.36|465.92|463.04|0
1649954110000|2022-04-14 16:35:10|466.08|463.2|465.91|463.03|466.24|463.36|465.91|463.03|0
1649954120000|2022-04-14 16:35:20|466.08|463.2|466.24|463.36|466.24|463.36|466.08|463.2|0
1649954130000|2022-04-14 16:35:30|466.33|463.45|466.57|463.69|466.57|463.69|466.33|463.45|0
1649954140000|2022-04-14 16:35:40|466.74|463.86|466.57|463.69|466.74|463.86|466.57|463.69|0
1649954150000|2022-04-14 16:35:50|466.74|463.86|466.74|463.86|466.74|463.86|466.74|463.86|0
1649954160000|2022-04-14 16:36:00|466.57|463.69|466.74|463.86|466.74|463.86|466.57|463.69|0
1649954180000|2022-04-14 16:36:20|466.41|463.53|466.57|463.69|466.57|463.69|466.41|463.53|0
1649954190000|2022-04-14 16:36:30|466.41|463.53|466.41|463.53|466.41|463.53|466.41|463.53|0
1649954200000|2022-04-14 16:36:40|466.57|463.69|466.57|463.69|466.57|463.69|466.41|463.53|0
1649954210000|2022-04-14 16:36:50|466.41|463.53|466.41|463.53|466.41|463.53|466.41|463.53|0
1649954220000|2022-04-14 16:37:00|466.24|463.36|466.24|463.36|466.24|463.36|466.08|463.2|0
1649954230000|2022-04-14 16:37:10|466.41|463.53|466.41|463.53|466.41|463.53|466.24|463.36|0
1649954240000|2022-04-14 16:37:20|466.24|463.36|466.16|463.28|466.24|463.36|466.16|463.28|0
1649954250000|2022-04-14 16:37:30|465.91|463.03|466.24|463.36|466.24|463.36|465.91|463.03|0
1649954260000|2022-04-14 16:37:40|466.41|463.53|466.24|463.36|466.41|463.53|466.24|463.36|0
1649954270000|2022-04-14 16:37:50|466.08|463.2|466.08|463.2|466.24|463.36|466.08|463.2|0
1649954280000|2022-04-14 16:38:00|466.24|463.36|466.08|463.2|466.41|463.53|466.08|463.2|0
1649954290000|2022-04-14 16:38:10|466.24|463.36|466.08|463.2|466.24|463.36|465.91|463.03|0
1649954300000|2022-04-14 16:38:20|466.24|463.36|465.75|462.87|466.24|463.36|465.75|462.87|0
1649954310000|2022-04-14 16:38:30|465.91|463.03|465.42|462.54|465.91|463.03|465.42|462.54|0
1649954320000|2022-04-14 16:38:40|465.59|462.71|465.59|462.71|465.59|462.71|465.42|462.54|0
1649954330000|2022-04-14 16:38:50|465.26|462.38|465.59|462.71|465.59|462.71|465.26|462.38|0
1649954340000|2022-04-14 16:39:00|465.75|462.87|465.75|462.87|465.91|463.03|465.75|462.87|0
1649954350000|2022-04-14 16:39:10|465.51|462.63|465.26|462.38|465.51|462.63|465.26|462.38|0
1649954360000|2022-04-14 16:39:20|465.42|462.54|465.58|462.7|465.58|462.7|465.42|462.54|0
1649954370000|2022-04-14 16:39:30|465.75|462.87|466.41|463.53|466.41|463.53|465.58|462.7|0
1649954380000|2022-04-14 16:39:40|466.57|463.69|466.57|463.69|466.74|463.86|466.57|463.69|0
1649954390000|2022-04-14 16:39:50|466.74|463.86|466.57|463.69|466.74|463.86|466.57|463.69|0
1649954400000|2022-04-14 16:40:00|466.74|463.86|466.9|464.02|466.9|464.02|466.74|463.86|0
1649954410000|2022-04-14 16:40:10|466.57|463.69|466.57|463.69|466.57|463.69|466.57|463.69|0
1649954420000|2022-04-14 16:40:20|466.74|463.86|466.9|464.02|466.9|464.02|466.74|463.86|0
1649954430000|2022-04-14 16:40:30|467.39|464.51|467.56|464.68|467.56|464.68|467.06|464.18|0
1649954440000|2022-04-14 16:40:40|467.72|464.84|467.56|464.68|467.89|465.01|467.56|464.68|0
1649954450000|2022-04-14 16:40:50|467.89|465.01|467.72|464.84|467.89|465.01|467.72|464.84|0
1649954460000|2022-04-14 16:41:00|467.56|464.68|467.89|465.01|467.89|465.01|467.56|464.68|0
1649954470000|2022-04-14 16:41:10|467.72|464.84|468.05|465.17|468.05|465.17|467.72|464.84|0
1649954480000|2022-04-14 16:41:20|468.22|465.34|468.22|465.34|468.22|465.34|468.22|465.34|0
1649954490000|2022-04-14 16:41:30|468.55|465.67|468.55|465.67|468.55|465.67|468.38|465.5|0
1649954510000|2022-04-14 16:41:50|468.38|465.5|468.38|465.5|468.55|465.67|468.38|465.5|0
1649954520000|2022-04-14 16:42:00|468.55|465.67|468.71|465.83|468.71|465.83|468.55|465.67|0
1649954530000|2022-04-14 16:42:10|468.55|465.67|468.38|465.5|468.55|465.67|468.38|465.5|0
1649954540000|2022-04-14 16:42:20|468.22|465.34|467.72|464.84|468.22|465.34|467.72|464.84|0
1649954550000|2022-04-14 16:42:30|467.56|464.68|467.39|464.51|467.56|464.68|467.39|464.51|0
1649954560000|2022-04-14 16:42:40|467.23|464.35|466.73|463.85|467.23|464.35|466.73|463.85|0
1649954570000|2022-04-14 16:42:50|466.9|464.02|467.23|464.35|467.23|464.35|466.9|464.02|0
1649954580000|2022-04-14 16:43:00|467.39|464.51|467.89|465.01|467.89|465.01|467.39|464.51|0
1649954590000|2022-04-14 16:43:10|467.72|464.84|468.38|465.5|468.38|465.5|467.72|464.84|0
1649954600000|2022-04-14 16:43:20|468.05|465.17|468.05|465.17|468.05|465.17|468.05|465.17|0
1649954610000|2022-04-14 16:43:30|468.14|465.26|468.38|465.5|468.38|465.5|468.14|465.26|0
1649954620000|2022-04-14 16:43:40|468.05|465.17|468.22|465.34|468.22|465.34|468.05|465.17|0
1649954630000|2022-04-14 16:43:50|468.38|465.5|468.55|465.67|468.55|465.67|468.38|465.5|0
1649954640000|2022-04-14 16:44:00|468.38|465.5|468.55|465.67|468.55|465.67|468.22|465.34|0
1649954650000|2022-04-14 16:44:10|468.71|465.83|468.88|466|469.04|466.16|468.71|465.83|0
1649954660000|2022-04-14 16:44:20|468.71|465.83|468.38|465.5|468.71|465.83|468.38|465.5|0
1649954680000|2022-04-14 16:44:40|468.55|465.67|468.88|466|468.88|466|468.55|465.67|0
1649954690000|2022-04-14 16:44:50|468.71|465.83|468.96|466.08|468.96|466.08|468.71|465.83|0
1649954700000|2022-04-14 16:45:00|469.04|466.16|469.04|466.16|469.04|466.16|469.04|466.16|0
1649954710000|2022-04-14 16:45:10|468.88|466|468.71|465.83|469.04|466.16|468.71|465.83|0
1649954720000|2022-04-14 16:45:20|469.04|466.16|469.04|466.16|469.04|466.16|468.88|466|0
1649954730000|2022-04-14 16:45:30|469.21|466.33|468.88|466|469.21|466.33|468.88|466|0
1649954740000|2022-04-14 16:45:40|468.71|465.83|468.71|465.83|468.71|465.83|468.71|465.83|0
1649954750000|2022-04-14 16:45:50|468.88|466|468.88|466|468.88|466|468.88|466|0
1649954760000|2022-04-14 16:46:00|469.04|466.16|468.88|466|469.04|466.16|468.88|466|0
1649954780000|2022-04-14 16:46:20|468.71|465.83|468.87|465.99|468.88|466|468.71|465.83|0
1649954790000|2022-04-14 16:46:30|468.71|465.83|468.38|465.5|468.71|465.83|468.38|465.5|0
1649954800000|2022-04-14 16:46:40|468.22|465.34|468.55|465.67|468.55|465.67|468.22|465.34|0
1649954810000|2022-04-14 16:46:50|468.38|465.5|468.54|465.66|468.54|465.66|468.38|465.5|0
1649954820000|2022-04-14 16:47:00|468.71|465.83|469.04|466.16|469.04|466.16|468.71|465.83|0
1649954830000|2022-04-14 16:47:10|469.37|466.49|469.53|466.65|469.7|466.82|469.37|466.49|0
1649954840000|2022-04-14 16:47:20|469.37|466.49|469.37|466.49|469.37|466.49|469.37|466.49|0
1649954850000|2022-04-14 16:47:30|469.2|466.32|469.37|466.49|469.53|466.65|469.2|466.32|0
1649954860000|2022-04-14 16:47:40|469.53|466.65|469.13|466.25|469.53|466.65|469.13|466.25|0
1649954870000|2022-04-14 16:47:50|469.37|466.49|469.2|466.32|469.37|466.49|469.2|466.32|0
1649954880000|2022-04-14 16:48:00|469.13|466.25|469.37|466.49|469.37|466.49|469.13|466.25|0
1649954890000|2022-04-14 16:48:10|469.53|466.65|469.53|466.65|469.7|466.82|469.53|466.65|0
1649954910000|2022-04-14 16:48:30|469.37|466.49|469.2|466.32|469.37|466.49|469.2|466.32|0
1649954920000|2022-04-14 16:48:40|469.37|466.49|469.37|466.49|469.46|466.58|469.37|466.49|0
1649954930000|2022-04-14 16:48:50|469.2|466.32|469.53|466.65|469.53|466.65|469.2|466.32|0
1649954940000|2022-04-14 16:49:00|469.37|466.49|469.53|466.65|469.53|466.65|469.37|466.49|0
1649954950000|2022-04-14 16:49:10|469.7|466.82|469.53|466.65|469.7|466.82|469.53|466.65|0
1649954960000|2022-04-14 16:49:20|469.37|466.49|469.37|466.49|469.37|466.49|469.2|466.32|0
1649954970000|2022-04-14 16:49:30|469.2|466.32|469.2|466.32|469.37|466.49|469.2|466.32|0
1649954980000|2022-04-14 16:49:40|469.37|466.49|469.37|466.49|469.53|466.65|469.37|466.49|0
1649954990000|2022-04-14 16:49:50|469.2|466.32|469.29|466.41|469.37|466.49|469.2|466.32|0
1649955000000|2022-04-14 16:50:00|469.37|466.49|469.2|466.32|469.37|466.49|469.04|466.16|0
1649955010000|2022-04-14 16:50:10|469.04|466.16|469.2|466.32|469.37|466.49|469.04|466.16|0
1649955020000|2022-04-14 16:50:20|469.04|466.16|468.87|465.99|469.04|466.16|468.71|465.83|0
1649955030000|2022-04-14 16:50:30|469.04|466.16|469.2|466.32|469.2|466.32|469.04|466.16|0
1649955040000|2022-04-14 16:50:40|469.53|466.65|469.37|466.49|469.53|466.65|469.37|466.49|0
1649955050000|2022-04-14 16:50:50|469.2|466.32|469.29|466.41|469.29|466.41|469.2|466.32|0
1649955060000|2022-04-14 16:51:00|469.37|466.49|469.37|466.49|469.53|466.65|469.37|466.49|0
1649955070000|2022-04-14 16:51:10|469.2|466.32|469.2|466.32|469.2|466.32|469.2|466.32|0
1649955080000|2022-04-14 16:51:20|469.04|466.16|469.37|466.49|469.37|466.49|469.04|466.16|0
1649955090000|2022-04-14 16:51:30|469.2|466.32|469.2|466.32|469.37|466.49|469.04|466.16|0
1649955100000|2022-04-14 16:51:40|469.37|466.49|469.37|466.49|469.37|466.49|469.37|466.49|0
1649955110000|2022-04-14 16:51:50|469.2|466.32|469.2|466.32|469.2|466.32|469.2|466.32|0
1649955120000|2022-04-14 16:52:00|469.04|466.16|469.04|466.16|469.37|466.49|469.04|466.16|0
1649955130000|2022-04-14 16:52:10|468.87|465.99|469.04|466.16|469.04|466.16|468.87|465.99|0
1649955140000|2022-04-14 16:52:20|468.87|465.99|469.04|466.16|469.04|466.16|468.71|465.83|0
1649955150000|2022-04-14 16:52:30|469.2|466.32|469.2|466.32|469.37|466.49|469.2|466.32|0
1649955160000|2022-04-14 16:52:40|469.04|466.16|469.04|466.16|469.04|466.16|469.04|466.16|0
1649955170000|2022-04-14 16:52:50|469.2|466.32|469.2|466.32|469.2|466.32|469.2|466.32|0
1649955180000|2022-04-14 16:53:00|469.04|466.16|469.2|466.32|469.2|466.32|469.04|466.16|0
1649955190000|2022-04-14 16:53:10|469.37|466.49|469.2|466.32|469.37|466.49|469.2|466.32|0
1649955200000|2022-04-14 16:53:20|469.37|466.49|469.2|466.32|469.37|466.49|469.2|466.32|0
1649955210000|2022-04-14 16:53:30|469.37|466.49|469.37|466.49|469.53|466.65|469.37|466.49|0
1649955220000|2022-04-14 16:53:40|469.2|466.32|469.37|466.49|469.37|466.49|469.2|466.32|0
1649955230000|2022-04-14 16:53:50|469.04|466.16|469.2|466.32|469.2|466.32|469.04|466.16|0
1649955240000|2022-04-14 16:54:00|469.12|466.24|469.12|466.24|469.12|466.24|469.12|466.24|0
1649955250000|2022-04-14 16:54:10|469.29|466.41|469.37|466.49|469.37|466.49|469.2|466.32|0
1649955260000|2022-04-14 16:54:20|469.53|466.65|469.37|466.49|469.53|466.65|469.37|466.49|0
1649955270000|2022-04-14 16:54:30|469.53|466.65|469.53|466.65|469.7|466.82|469.53|466.65|0
1649955300000|2022-04-14 16:55:00|469.37|466.49|469.37|466.49|469.53|466.65|469.37|466.49|0
1649955310000|2022-04-14 16:55:10|469.2|466.32|469.04|466.16|469.2|466.32|469.04|466.16|0
1649955320000|2022-04-14 16:55:20|468.96|466.08|468.87|465.99|468.96|466.08|468.87|465.99|0
1649955330000|2022-04-14 16:55:30|468.71|465.83|468.71|465.83|468.87|465.99|468.71|465.83|0
1649955340000|2022-04-14 16:55:40|468.87|465.99|468.71|465.83|468.87|465.99|468.71|465.83|0
1649955350000|2022-04-14 16:55:50|468.54|465.66|468.54|465.66|468.54|465.66|468.54|465.66|0
1649955360000|2022-04-14 16:56:00|468.71|465.83|468.54|465.66|468.71|465.83|468.21|465.33|0
1649955370000|2022-04-14 16:56:10|468.38|465.5|467.88|465|468.38|465.5|467.88|465|0
1649955380000|2022-04-14 16:56:20|468.05|465.17|468.05|465.17|468.21|465.33|468.05|465.17|0
1649955390000|2022-04-14 16:56:30|468.21|465.33|468.38|465.5|468.38|465.5|468.21|465.33|0
1649955400000|2022-04-14 16:56:40|468.21|465.33|467.97|465.09|468.21|465.33|467.97|465.09|0
1649955410000|2022-04-14 16:56:50|468.21|465.33|468.05|465.17|468.38|465.5|468.05|465.17|0
1649955420000|2022-04-14 16:57:00|468.38|465.5|468.38|465.5|468.54|465.66|468.38|465.5|0
1649955430000|2022-04-14 16:57:10|468.21|465.33|468.05|465.17|468.21|465.33|468.05|465.17|0
1649955440000|2022-04-14 16:57:20|467.88|465|467.88|465|467.88|465|467.88|465|0
1649955450000|2022-04-14 16:57:30|467.72|464.84|468.21|465.33|468.21|465.33|467.72|464.84|0
1649955460000|2022-04-14 16:57:40|468.05|465.17|467.88|465|468.05|465.17|467.88|465|0
1649955470000|2022-04-14 16:57:50|467.97|465.09|467.72|464.84|468.05|465.17|467.72|464.84|0
1649955480000|2022-04-14 16:58:00|467.55|464.67|467.55|464.67|467.55|464.67|467.55|464.67|0
1649955490000|2022-04-14 16:58:10|467.39|464.51|467.72|464.84|467.72|464.84|467.39|464.51|0
1649955510000|2022-04-14 16:58:30|467.55|464.67|467.39|464.51|467.55|464.67|467.39|464.51|0
1649955520000|2022-04-14 16:58:40|467.22|464.34|466.73|463.85|467.22|464.34|466.56|463.68|0
1649955530000|2022-04-14 16:58:50|466.56|463.68|466.56|463.68|466.56|463.68|466.4|463.52|0
1649955540000|2022-04-14 16:59:00|466.4|463.52|466.4|463.52|466.4|463.52|466.24|463.36|0
1649955550000|2022-04-14 16:59:10|466.24|463.36|465.91|463.03|466.24|463.36|465.91|463.03|0
1649955560000|2022-04-14 16:59:20|465.74|462.86|465.74|462.86|465.74|462.86|465.74|462.86|0
1649955570000|2022-04-14 16:59:30|466.07|463.19|466.24|463.36|466.24|463.36|466.07|463.19|0
1649955580000|2022-04-14 16:59:40|466.4|463.52|466.07|463.19|466.4|463.52|465.74|462.86|0
1649955590000|2022-04-14 16:59:50|465.91|463.03|466.07|463.19|466.07|463.19|465.91|463.03|0
1649955600000|2022-04-14 17:00:00|465.91|463.03|465.41|462.53|465.91|463.03|465.09|462.21|0
1649955610000|2022-04-14 17:00:10|465.09|462.21|465.41|462.53|465.41|462.53|465.09|462.21|0
1649955620000|2022-04-14 17:00:20|465.58|462.7|465.74|462.86|465.74|462.86|465.41|462.53|0
1649955630000|2022-04-14 17:00:30|465.91|463.03|465.74|462.86|465.91|463.03|465.74|462.86|0
1649955640000|2022-04-14 17:00:40|465.91|463.03|466.4|463.52|466.4|463.52|465.91|463.03|0
1649955650000|2022-04-14 17:00:50|466.24|463.36|466.24|463.36|466.24|463.36|466.24|463.36|0
1649955660000|2022-04-14 17:01:00|466.4|463.52|466.89|464.01|466.89|464.01|466.4|463.52|0
1649955670000|2022-04-14 17:01:10|466.56|463.68|466.23|463.35|466.56|463.68|466.23|463.35|0
1649955680000|2022-04-14 17:01:20|466.4|463.52|466.4|463.52|466.4|463.52|466.4|463.52|0
1649955690000|2022-04-14 17:01:30|466.23|463.35|466.23|463.35|466.23|463.35|466.23|463.35|0
1649955700000|2022-04-14 17:01:40|466.07|463.19|466.07|463.19|466.07|463.19|466.07|463.19|0
1649955710000|2022-04-14 17:01:50|465.74|462.86|465.91|463.03|465.91|463.03|465.58|462.7|0
1649955720000|2022-04-14 17:02:00|465.58|462.7|465.25|462.37|465.58|462.7|465.25|462.37|0
1649955730000|2022-04-14 17:02:10|465.08|462.2|465.25|462.37|465.25|462.37|465.08|462.2|0
1649955740000|2022-04-14 17:02:20|465.08|462.2|465.74|462.86|465.74|462.86|465.08|462.2|0
1649955750000|2022-04-14 17:02:30|465.91|463.03|466.23|463.35|466.23|463.35|465.91|463.03|0
1649955760000|2022-04-14 17:02:40|466.07|463.19|466.07|463.19|466.07|463.19|466.07|463.19|0
1649955770000|2022-04-14 17:02:50|466.23|463.35|465.58|462.7|466.23|463.35|465.58|462.7|0
1649955780000|2022-04-14 17:03:00|465.74|462.86|465.25|462.37|465.74|462.86|465.25|462.37|0
1649955790000|2022-04-14 17:03:10|465.41|462.53|465.41|462.53|465.41|462.53|465.41|462.53|0
1649955800000|2022-04-14 17:03:20|465.25|462.37|465.58|462.7|465.58|462.7|465.25|462.37|0
1649955810000|2022-04-14 17:03:30|465.08|462.2|465.25|462.37|465.25|462.37|465.08|462.2|0
1649955820000|2022-04-14 17:03:40|465.08|462.2|464.92|462.04|465.08|462.2|464.76|461.88|0
1649955830000|2022-04-14 17:03:50|464.76|461.88|464.76|461.88|464.76|461.88|464.76|461.88|0
1649955840000|2022-04-14 17:04:00|465.25|462.37|464.92|462.04|465.25|462.37|464.92|462.04|0
1649955850000|2022-04-14 17:04:10|465.25|462.37|465.08|462.2|465.25|462.37|465.08|462.2|0
1649955860000|2022-04-14 17:04:20|464.92|462.04|465.08|462.2|465.08|462.2|464.92|462.04|0
1649955870000|2022-04-14 17:04:30|465.25|462.37|465.99|463.11|465.99|463.11|465.25|462.37|0
1649955880000|2022-04-14 17:04:40|465.91|463.03|466.07|463.19|466.07|463.19|465.9|463.02|0
1649955890000|2022-04-14 17:04:50|465.9|463.02|466.07|463.19|466.07|463.19|465.9|463.02|0
1649955900000|2022-04-14 17:05:00|466.23|463.35|466.07|463.19|466.23|463.35|465.9|463.02|0
1649955910000|2022-04-14 17:05:10|466.23|463.35|466.23|463.35|466.32|463.44|466.23|463.35|0
1649955920000|2022-04-14 17:05:20|466.07|463.19|465.9|463.02|466.07|463.19|465.9|463.02|0
1649955930000|2022-04-14 17:05:30|466.07|463.19|466.23|463.35|466.23|463.35|465.9|463.02|0
1649955940000|2022-04-14 17:05:40|466.4|463.52|466.4|463.52|466.4|463.52|466.4|463.52|0
1649955950000|2022-04-14 17:05:50|466.56|463.68|466.89|464.01|466.89|464.01|466.56|463.68|0
1649955960000|2022-04-14 17:06:00|467.06|464.18|467.55|464.67|467.71|464.83|467.06|464.18|0
1649955970000|2022-04-14 17:06:10|467.71|464.83|467.71|464.83|467.71|464.83|467.55|464.67|0
1649955980000|2022-04-14 17:06:20|467.88|465|467.38|464.5|467.88|465|467.38|464.5|0
1649955990000|2022-04-14 17:06:30|467.06|464.18|467.06|464.18|467.06|464.18|466.89|464.01|0
1649956000000|2022-04-14 17:06:40|466.89|464.01|467.55|464.67|467.88|465|466.89|464.01|0
1649956010000|2022-04-14 17:06:50|467.38|464.5|467.55|464.67|467.71|464.83|467.38|464.5|0
1649956020000|2022-04-14 17:07:00|467.71|464.83|467.55|464.67|467.8|464.92|467.55|464.67|0
1649956030000|2022-04-14 17:07:10|467.71|464.83|467.88|465|467.88|465|467.38|464.5|0
1649956040000|2022-04-14 17:07:20|467.71|464.83|467.38|464.5|467.71|464.83|467.38|464.5|0
1649956050000|2022-04-14 17:07:30|467.22|464.34|467.06|464.18|467.22|464.34|467.06|464.18|0
1649956060000|2022-04-14 17:07:40|466.89|464.01|467.06|464.18|467.06|464.18|466.89|464.01|0
1649956070000|2022-04-14 17:07:50|466.89|464.01|466.89|464.01|466.89|464.01|466.89|464.01|0
1649956080000|2022-04-14 17:08:00|466.73|463.85|466.89|464.01|466.89|464.01|466.73|463.85|0
1649956090000|2022-04-14 17:08:10|467.06|464.18|467.06|464.18|467.06|464.18|467.06|464.18|0
1649956100000|2022-04-14 17:08:20|467.38|464.5|467.38|464.5|467.38|464.5|467.38|464.5|0
1649956110000|2022-04-14 17:08:30|467.22|464.34|467.55|464.67|467.55|464.67|467.22|464.34|0
1649956120000|2022-04-14 17:08:40|467.71|464.83|467.55|464.67|467.71|464.83|467.55|464.67|0
1649956130000|2022-04-14 17:08:50|467.71|464.83|467.71|464.83|467.71|464.83|467.71|464.83|0
1649956140000|2022-04-14 17:09:00|467.55|464.67|467.71|464.83|467.71|464.83|467.55|464.67|0
1649956150000|2022-04-14 17:09:10|467.88|465|468.04|465.16|468.21|465.33|467.88|465|0
1649956160000|2022-04-14 17:09:20|467.88|465|467.88|465|467.88|465|467.88|465|0
1649956170000|2022-04-14 17:09:30|467.71|464.83|467.38|464.5|467.71|464.83|467.38|464.5|0
1649956180000|2022-04-14 17:09:40|467.55|464.67|467.55|464.67|467.55|464.67|467.38|464.5|0
1649956190000|2022-04-14 17:09:50|467.71|464.83|467.55|464.67|467.71|464.83|467.55|464.67|0
1649956200000|2022-04-14 17:10:00|467.63|464.75|467.71|464.83|467.71|464.83|467.63|464.75|0
1649956210000|2022-04-14 17:10:10|467.88|465|467.47|464.59|467.88|465|467.47|464.59|0
1649956220000|2022-04-14 17:10:20|467.38|464.5|467.22|464.34|467.55|464.67|467.22|464.34|0
1649956230000|2022-04-14 17:10:30|466.89|464.01|467.05|464.17|467.05|464.17|466.73|463.85|0
1649956240000|2022-04-14 17:10:40|467.22|464.34|467.38|464.5|467.38|464.5|467.22|464.34|0
1649956250000|2022-04-14 17:10:50|467.22|464.34|467.22|464.34|467.22|464.34|467.22|464.34|0
1649956260000|2022-04-14 17:11:00|467.05|464.17|467.05|464.17|467.05|464.17|467.05|464.17|0
1649956270000|2022-04-14 17:11:10|466.89|464.01|467.05|464.17|467.05|464.17|466.89|464.01|0
1649956280000|2022-04-14 17:11:20|466.89|464.01|467.05|464.17|467.05|464.17|466.89|464.01|0
1649956290000|2022-04-14 17:11:30|467.22|464.34|466.89|464.01|467.22|464.34|466.89|464.01|0
1649956300000|2022-04-14 17:11:40|466.72|463.84|466.4|463.52|466.72|463.84|466.4|463.52|0
1649956310000|2022-04-14 17:11:50|466.07|463.19|466.07|463.19|466.07|463.19|466.07|463.19|0
1649956320000|2022-04-14 17:12:00|466.23|463.35|465.57|462.69|466.23|463.35|465.57|462.69|0
1649956330000|2022-04-14 17:12:10|465.9|463.02|466.07|463.19|466.23|463.35|465.9|463.02|0
1649956340000|2022-04-14 17:12:20|465.9|463.02|465.57|462.69|465.9|463.02|465.57|462.69|0
1649956350000|2022-04-14 17:12:30|465.66|462.78|465.57|462.69|465.66|462.78|465.49|462.61|0
1649956360000|2022-04-14 17:12:40|465.25|462.37|465.41|462.53|465.41|462.53|465.25|462.37|0
1649956370000|2022-04-14 17:12:50|465.25|462.37|465.25|462.37|465.25|462.37|465.08|462.2|0
1649956380000|2022-04-14 17:13:00|465.41|462.53|465.41|462.53|465.57|462.69|465.41|462.53|0
1649956390000|2022-04-14 17:13:10|465.57|462.69|465.57|462.69|465.74|462.86|465.57|462.69|0
1649956400000|2022-04-14 17:13:20|465.74|462.86|466.23|463.35|466.23|463.35|465.74|462.86|0
1649956410000|2022-04-14 17:13:30|466.89|464.01|466.72|463.84|467.05|464.17|466.72|463.84|0
1649956420000|2022-04-14 17:13:40|466.89|464.01|467.05|464.17|467.22|464.34|466.89|464.01|0
1649956430000|2022-04-14 17:13:50|467.22|464.34|467.05|464.17|467.22|464.34|467.05|464.17|0
1649956440000|2022-04-14 17:14:00|467.22|464.34|467.05|464.17|467.22|464.34|466.89|464.01|0
1649956450000|2022-04-14 17:14:10|467.22|464.34|467.22|464.34|467.22|464.34|467.05|464.17|0
1649956460000|2022-04-14 17:14:20|467.71|464.83|467.71|464.83|467.71|464.83|467.55|464.67|0
1649956470000|2022-04-14 17:14:30|468.04|465.16|468.21|465.33|468.21|465.33|468.04|465.16|0
1649956480000|2022-04-14 17:14:40|468.04|465.16|467.71|464.83|468.04|465.16|467.71|464.83|0
1649956490000|2022-04-14 17:14:50|467.55|464.67|468.04|465.16|468.04|465.16|467.55|464.67|0
1649956500000|2022-04-14 17:15:00|467.55|464.67|467.55|464.67|467.71|464.83|467.55|464.67|0
1649956510000|2022-04-14 17:15:10|467.22|464.34|467.55|464.67|467.55|464.67|467.22|464.34|0
1649956520000|2022-04-14 17:15:20|467.38|464.5|467.38|464.5|467.38|464.5|467.38|464.5|0
1649956530000|2022-04-14 17:15:30|467.22|464.34|467.05|464.17|467.38|464.5|467.05|464.17|0
1649956540000|2022-04-14 17:15:40|467.22|464.34|467.71|464.83|467.71|464.83|467.22|464.34|0
1649956550000|2022-04-14 17:15:50|468.21|465.33|468.37|465.49|468.37|465.49|468.04|465.16|0
1649956560000|2022-04-14 17:16:00|468.21|465.33|468.37|465.49|468.37|465.49|468.21|465.33|0
1649956570000|2022-04-14 17:16:10|468.54|465.66|468.7|465.82|468.86|465.98|468.54|465.66|0
1649956580000|2022-04-14 17:16:20|468.86|465.98|468.53|465.65|468.86|465.98|468.53|465.65|0
1649956590000|2022-04-14 17:16:30|468.7|465.82|468.29|465.41|468.7|465.82|468.29|465.41|0
1649956600000|2022-04-14 17:16:40|468.21|465.33|467.71|464.83|468.21|465.33|467.71|464.83|0
1649956610000|2022-04-14 17:16:50|467.88|465|467.88|465|467.88|465|467.88|465|0
1649956620000|2022-04-14 17:17:00|468.04|465.16|467.88|465|468.04|465.16|467.88|465|0
1649956630000|2022-04-14 17:17:10|467.55|464.67|466.89|464.01|467.55|464.67|466.89|464.01|0
1649956640000|2022-04-14 17:17:20|467.05|464.17|467.14|464.26|467.14|464.26|466.97|464.09|0
1649956650000|2022-04-14 17:17:30|467.05|464.17|466.89|464.01|467.05|464.17|466.72|463.84|0
1649956660000|2022-04-14 17:17:40|466.56|463.68|466.56|463.68|466.56|463.68|466.56|463.68|0
1649956670000|2022-04-14 17:17:50|466.72|463.84|466.89|464.01|466.89|464.01|466.72|463.84|0
1649956680000|2022-04-14 17:18:00|466.97|464.09|467.05|464.17|467.05|464.17|466.89|464.01|0
1649956690000|2022-04-14 17:18:10|466.56|463.68|466.39|463.51|466.72|463.84|466.39|463.51|0
1649956700000|2022-04-14 17:18:20|466.56|463.68|466.72|463.84|466.97|464.09|466.56|463.68|0
1649956710000|2022-04-14 17:18:30|466.56|463.68|467.05|464.17|467.05|464.17|466.56|463.68|0
1649956720000|2022-04-14 17:18:40|466.89|464.01|466.89|464.01|466.89|464.01|466.89|464.01|0
1649956730000|2022-04-14 17:18:50|466.39|463.51|467.05|464.17|467.05|464.17|466.39|463.51|0
1649956740000|2022-04-14 17:19:00|467.22|464.34|467.22|464.34|467.38|464.5|467.22|464.34|0
1649956750000|2022-04-14 17:19:10|467.55|464.67|467.38|464.5|467.55|464.67|467.38|464.5|0
1649956760000|2022-04-14 17:19:20|467.87|464.99|468.2|465.32|468.2|465.32|467.87|464.99|0
1649956770000|2022-04-14 17:19:30|468.37|465.49|468.2|465.32|468.37|465.49|468.04|465.16|0
1649956780000|2022-04-14 17:19:40|467.87|464.99|468.04|465.16|468.04|465.16|467.55|464.67|0
1649956790000|2022-04-14 17:19:50|467.87|464.99|468.2|465.32|468.2|465.32|467.87|464.99|0
1649956800000|2022-04-14 17:20:00|468.37|465.49|467.87|464.99|468.37|465.49|467.87|464.99|0
1649956810000|2022-04-14 17:20:10|468.04|465.16|467.71|464.83|468.04|465.16|467.63|464.75|0
1649956820000|2022-04-14 17:20:20|468.04|465.16|467.22|464.34|468.04|465.16|467.22|464.34|0
1649956830000|2022-04-14 17:20:30|467.38|464.5|467.05|464.17|467.38|464.5|467.05|464.17|0
1649956840000|2022-04-14 17:20:40|467.38|464.5|467.22|464.34|467.38|464.5|467.22|464.34|0
1649956850000|2022-04-14 17:20:50|467.05|464.17|467.22|464.34|467.22|464.34|466.89|464.01|0
1649956860000|2022-04-14 17:21:00|467.05|464.17|467.05|464.17|467.22|464.34|467.05|464.17|0
1649956870000|2022-04-14 17:21:10|466.89|464.01|467.05|464.17|467.14|464.26|466.89|464.01|0
1649956880000|2022-04-14 17:21:20|467.38|464.5|467.71|464.83|467.71|464.83|467.22|464.34|0
1649956890000|2022-04-14 17:21:30|467.87|464.99|468.04|465.16|468.2|465.32|467.87|464.99|0
1649956900000|2022-04-14 17:21:40|468.2|465.32|467.87|464.99|468.2|465.32|467.87|464.99|0
1649956910000|2022-04-14 17:21:50|467.71|464.83|467.71|464.83|467.71|464.83|467.54|464.66|0
1649956920000|2022-04-14 17:22:00|467.87|464.99|467.54|464.66|467.87|464.99|467.54|464.66|0
1649956930000|2022-04-14 17:22:10|467.21|464.33|467.21|464.33|467.38|464.5|467.21|464.33|0
1649956940000|2022-04-14 17:22:20|467.38|464.5|467.3|464.42|467.38|464.5|467.3|464.42|0
1649956950000|2022-04-14 17:22:30|467.21|464.33|467.05|464.17|467.21|464.33|466.89|464.01|0
1649956960000|2022-04-14 17:22:40|467.21|464.33|467.05|464.17|467.21|464.33|467.05|464.17|0
1649956970000|2022-04-14 17:22:50|467.38|464.5|467.05|464.17|467.38|464.5|467.05|464.17|0
1649956980000|2022-04-14 17:23:00|467.21|464.33|467.05|464.17|467.21|464.33|467.05|464.17|0
1649956990000|2022-04-14 17:23:10|467.21|464.33|466.89|464.01|467.21|464.33|466.89|464.01|0
1649957000000|2022-04-14 17:23:20|467.05|464.17|467.21|464.33|467.21|464.33|467.05|464.17|0
1649957010000|2022-04-14 17:23:30|467.38|464.5|467.38|464.5|467.38|464.5|467.38|464.5|0
1649957020000|2022-04-14 17:23:40|467.21|464.33|467.05|464.17|467.21|464.33|467.05|464.17|0
1649957030000|2022-04-14 17:23:50|467.21|464.33|466.89|464.01|467.21|464.33|466.89|464.01|0
1649957040000|2022-04-14 17:24:00|467.05|464.17|466.72|463.84|467.05|464.17|466.72|463.84|0
1649957050000|2022-04-14 17:24:10|466.56|463.68|466.72|463.84|466.72|463.84|466.56|463.68|0
1649957060000|2022-04-14 17:24:20|467.05|464.17|467.05|464.17|467.05|464.17|467.05|464.17|0
1649957070000|2022-04-14 17:24:30|467.21|464.33|467.38|464.5|467.38|464.5|467.21|464.33|0
1649957080000|2022-04-14 17:24:40|467.71|464.83|467.54|464.66|467.71|464.83|467.54|464.66|0
1649957090000|2022-04-14 17:24:50|467.71|464.83|467.21|464.33|467.71|464.83|467.21|464.33|0
1649957100000|2022-04-14 17:25:00|466.72|463.84|466.72|463.84|466.72|463.84|466.56|463.68|0
1649957110000|2022-04-14 17:25:10|466.15|463.27|466.39|463.51|466.39|463.51|466.15|463.27|0
1649957120000|2022-04-14 17:25:20|466.56|463.68|466.56|463.68|466.72|463.84|466.56|463.68|0
1649957130000|2022-04-14 17:25:30|467.05|464.17|466.72|463.84|467.05|464.17|466.72|463.84|0
1649957140000|2022-04-14 17:25:40|466.88|464|467.21|464.33|467.21|464.33|466.88|464|0
1649957150000|2022-04-14 17:25:50|466.88|464|467.05|464.17|467.05|464.17|466.88|464|0
1649957160000|2022-04-14 17:26:00|466.88|464|466.88|464|467.05|464.17|466.72|463.84|0
1649957170000|2022-04-14 17:26:10|467.05|464.17|466.88|464|467.05|464.17|466.88|464|0
1649957180000|2022-04-14 17:26:20|466.72|463.84|467.05|464.17|467.05|464.17|466.72|463.84|0
1649957190000|2022-04-14 17:26:30|466.88|464|466.97|464.09|467.05|464.17|466.88|464|0
1649957200000|2022-04-14 17:26:40|467.05|464.17|467.13|464.25|467.21|464.33|467.05|464.17|0
1649957210000|2022-04-14 17:26:50|466.88|464|466.88|464|467.05|464.17|466.88|464|0
1649957220000|2022-04-14 17:27:00|467.21|464.33|467.05|464.17|467.21|464.33|467.05|464.17|0
1649957230000|2022-04-14 17:27:10|467.21|464.33|467.54|464.66|467.54|464.66|467.21|464.33|0
1649957240000|2022-04-14 17:27:20|467.21|464.33|467.21|464.33|467.21|464.33|467.05|464.17|0
1649957250000|2022-04-14 17:27:30|467.38|464.5|467.54|464.66|467.54|464.66|467.38|464.5|0
1649957260000|2022-04-14 17:27:40|467.71|464.83|467.21|464.33|467.71|464.83|467.21|464.33|0
1649957270000|2022-04-14 17:27:50|467.38|464.5|466.88|464|467.38|464.5|466.88|464|0
1649957280000|2022-04-14 17:28:00|467.05|464.17|467.21|464.33|467.21|464.33|467.05|464.17|0
1649957290000|2022-04-14 17:28:10|467.05|464.17|467.05|464.17|467.05|464.17|466.88|464|0
1649957300000|2022-04-14 17:28:20|467.21|464.33|467.38|464.5|467.38|464.5|467.21|464.33|0
1649957310000|2022-04-14 17:28:30|466.97|464.09|466.72|463.84|466.97|464.09|466.72|463.84|0
1649957320000|2022-04-14 17:28:40|466.55|463.67|466.72|463.84|466.72|463.84|466.55|463.67|0
1649957330000|2022-04-14 17:28:50|466.88|464|467.05|464.17|467.05|464.17|466.88|464|0
1649957340000|2022-04-14 17:29:00|467.21|464.33|467.05|464.17|467.21|464.33|467.05|464.17|0
1649957350000|2022-04-14 17:29:10|466.88|464|466.8|463.92|466.88|464|466.72|463.84|0
1649957360000|2022-04-14 17:29:20|466.55|463.67|466.88|464|466.88|464|466.55|463.67|0
1649957370000|2022-04-14 17:29:30|466.72|463.84|466.72|463.84|466.72|463.84|466.72|463.84|0
1649957380000|2022-04-14 17:29:40|466.64|463.76|466.55|463.67|466.72|463.84|466.55|463.67|0
1649957400000|2022-04-14 17:30:00|466.48|463.6|466.55|463.67|466.72|463.84|466.48|463.6|0
1649957410000|2022-04-14 17:30:10|466.39|463.51|465.9|463.02|466.39|463.51|465.9|463.02|0
1649957420000|2022-04-14 17:30:20|465.82|462.94|465.9|463.02|466.06|463.18|465.82|462.94|0
1649957430000|2022-04-14 17:30:30|465.73|462.85|466.22|463.34|466.22|463.34|465.73|462.85|0
1649957440000|2022-04-14 17:30:40|466.72|463.84|466.72|463.84|466.72|463.84|466.72|463.84|0
1649957450000|2022-04-14 17:30:50|466.88|464|467.05|464.17|467.05|464.17|466.88|464|0
1649957460000|2022-04-14 17:31:00|466.88|464|466.22|463.34|466.88|464|466.22|463.34|0
1649957470000|2022-04-14 17:31:10|466.06|463.18|466.39|463.51|466.39|463.51|465.9|463.02|0
1649957480000|2022-04-14 17:31:20|466.47|463.59|466.39|463.51|466.55|463.67|466.22|463.34|0
1649957490000|2022-04-14 17:31:30|466.55|463.67|466.06|463.18|466.55|463.67|466.06|463.18|0
1649957500000|2022-04-14 17:31:40|465.9|463.02|465.9|463.02|465.9|463.02|465.9|463.02|0
1649957510000|2022-04-14 17:31:50|466.06|463.18|465.9|463.02|466.06|463.18|465.9|463.02|0
1649957520000|2022-04-14 17:32:00|466.06|463.18|465.9|463.02|466.22|463.34|465.9|463.02|0
1649957530000|2022-04-14 17:32:10|465.57|462.69|465.73|462.85|465.73|462.85|465.57|462.69|0
1649957540000|2022-04-14 17:32:20|465.57|462.69|465.24|462.36|465.57|462.69|465.24|462.36|0
1649957550000|2022-04-14 17:32:30|465.4|462.52|465.24|462.36|465.4|462.52|465.24|462.36|0
1649957560000|2022-04-14 17:32:40|465.4|462.52|465.24|462.36|465.4|462.52|465.24|462.36|0
1649957570000|2022-04-14 17:32:50|465.4|462.52|465.16|462.28|465.4|462.52|465.16|462.28|0
1649957580000|2022-04-14 17:33:00|465.07|462.19|465.07|462.19|465.24|462.36|465.07|462.19|0
1649957600000|2022-04-14 17:33:20|464.91|462.03|465.16|462.28|465.24|462.36|464.91|462.03|0
1649957610000|2022-04-14 17:33:30|465.24|462.36|465.07|462.19|465.24|462.36|465.07|462.19|0
1649957620000|2022-04-14 17:33:40|465.24|462.36|465.07|462.19|465.24|462.36|465.07|462.19|0
1649957630000|2022-04-14 17:33:50|464.91|462.03|464.75|461.87|464.91|462.03|464.75|461.87|0
1649957640000|2022-04-14 17:34:00|465.07|462.19|465.24|462.36|465.24|462.36|465.07|462.19|0
1649957650000|2022-04-14 17:34:10|465.4|462.52|465.57|462.69|465.57|462.69|465.4|462.52|0
1649957660000|2022-04-14 17:34:20|465.89|463.01|465.4|462.52|465.89|463.01|465.4|462.52|0
1649957670000|2022-04-14 17:34:30|465.57|462.69|465.73|462.85|465.73|462.85|465.4|462.52|0
1649957680000|2022-04-14 17:34:40|465.4|462.52|465.24|462.36|465.57|462.69|465.24|462.36|0
1649957690000|2022-04-14 17:34:50|465.16|462.28|465.24|462.36|465.24|462.36|465.16|462.28|0
1649957700000|2022-04-14 17:35:00|465.07|462.19|464.91|462.03|465.07|462.19|464.91|462.03|0
1649957710000|2022-04-14 17:35:10|465.07|462.19|464.75|461.87|465.07|462.19|464.75|461.87|0
1649957720000|2022-04-14 17:35:20|464.74|461.86|464.25|461.37|464.74|461.86|464.09|461.21|0
1649957730000|2022-04-14 17:35:30|463.92|461.04|463.6|460.72|464.09|461.21|463.6|460.72|0
1649957740000|2022-04-14 17:35:40|463.43|460.55|463.76|460.88|463.76|460.88|463.43|460.55|0
1649957750000|2022-04-14 17:35:50|464.09|461.21|464.09|461.21|464.09|461.21|463.92|461.04|0
1649957760000|2022-04-14 17:36:00|464.25|461.37|464.09|461.21|464.25|461.37|463.92|461.04|0
1649957770000|2022-04-14 17:36:10|464.01|461.13|463.92|461.04|464.09|461.21|463.92|461.04|0
1649957780000|2022-04-14 17:36:20|464.09|461.21|463.92|461.04|464.09|461.21|463.92|461.04|0
1649957790000|2022-04-14 17:36:30|464.25|461.37|464.09|461.21|464.25|461.37|463.92|461.04|0
1649957800000|2022-04-14 17:36:40|463.92|461.04|463.6|460.72|463.92|461.04|463.6|460.72|0
1649957810000|2022-04-14 17:36:50|463.43|460.55|463.43|460.55|463.6|460.72|463.43|460.55|0
1649957820000|2022-04-14 17:37:00|463.6|460.72|463.6|460.72|463.76|460.88|463.6|460.72|0
1649957830000|2022-04-14 17:37:10|463.76|460.88|463.68|460.8|463.85|460.97|463.68|460.8|0
1649957840000|2022-04-14 17:37:20|463.6|460.72|463.43|460.55|463.6|460.72|463.43|460.55|0
1649957850000|2022-04-14 17:37:30|463.6|460.72|463.76|460.88|463.76|460.88|463.6|460.72|0
1649957860000|2022-04-14 17:37:40|463.92|461.04|463.76|460.88|463.92|461.04|463.76|460.88|0
1649957870000|2022-04-14 17:37:50|463.6|460.72|463.6|460.72|463.6|460.72|463.6|460.72|0
1649957880000|2022-04-14 17:38:00|463.76|460.88|463.92|461.04|463.92|461.04|463.6|460.72|0
1649957890000|2022-04-14 17:38:10|464.09|461.21|464.09|461.21|464.09|461.21|464.09|461.21|0
1649957900000|2022-04-14 17:38:20|464.17|461.29|464.42|461.54|464.42|461.54|464.17|461.29|0
1649957910000|2022-04-14 17:38:30|464.25|461.37|464.09|461.21|464.25|461.37|464.09|461.21|0
1649957920000|2022-04-14 17:38:40|464.25|461.37|464.09|461.21|464.25|461.37|464.09|461.21|0
1649957930000|2022-04-14 17:38:50|464.25|461.37|464.25|461.37|464.42|461.54|464.25|461.37|0
1649957940000|2022-04-14 17:39:00|464.42|461.54|464.42|461.54|464.42|461.54|464.34|461.46|0
1649957950000|2022-04-14 17:39:10|464.25|461.37|464.25|461.37|464.34|461.46|464.25|461.37|0
1649957960000|2022-04-14 17:39:20|464.09|461.21|464.09|461.21|464.09|461.21|463.92|461.04|0
1649957970000|2022-04-14 17:39:30|464.25|461.37|464.91|462.03|464.91|462.03|464.25|461.37|0
1649957980000|2022-04-14 17:39:40|465.07|462.19|465.07|462.19|465.07|462.19|465.07|462.19|0
1649957990000|2022-04-14 17:39:50|464.91|462.03|464.74|461.86|464.91|462.03|464.74|461.86|0
1649958000000|2022-04-14 17:40:00|464.66|461.78|464.74|461.86|464.74|461.86|464.66|461.78|0
1649958010000|2022-04-14 17:40:10|464.58|461.7|465.07|462.19|465.07|462.19|464.58|461.7|0
1649958020000|2022-04-14 17:40:20|464.91|462.03|464.91|462.03|464.91|462.03|464.91|462.03|0
1649958030000|2022-04-14 17:40:30|464.74|461.86|464.91|462.03|464.99|462.11|464.74|461.86|0
1649958040000|2022-04-14 17:40:40|464.58|461.7|464.58|461.7|464.58|461.7|464.58|461.7|0
1649958050000|2022-04-14 17:40:50|464.74|461.86|464.41|461.53|464.74|461.86|464.41|461.53|0
1649958060000|2022-04-14 17:41:00|464.09|461.21|464.34|461.46|464.41|461.53|464.09|461.21|0
1649958070000|2022-04-14 17:41:10|464.41|461.53|464.74|461.86|464.91|462.03|464.41|461.53|0
1649958080000|2022-04-14 17:41:20|464.58|461.7|464.25|461.37|464.58|461.7|464.25|461.37|0
1649958090000|2022-04-14 17:41:30|464.41|461.53|464.41|461.53|464.41|461.53|464.41|461.53|0
1649958100000|2022-04-14 17:41:40|464.25|461.37|464.41|461.53|464.58|461.7|464.25|461.37|0
1649958110000|2022-04-14 17:41:50|464.58|461.7|464.25|461.37|464.58|461.7|464.09|461.21|0
1649958120000|2022-04-14 17:42:00|463.92|461.04|463.92|461.04|463.92|461.04|463.92|461.04|0
1649958130000|2022-04-14 17:42:10|463.76|460.88|463.1|460.22|463.76|460.88|463.1|460.22|0
1649958140000|2022-04-14 17:42:20|463.27|460.39|463.43|460.55|463.43|460.55|463.27|460.39|0
1649958150000|2022-04-14 17:42:30|463.59|460.71|463.76|460.88|463.76|460.88|463.59|460.71|0
1649958160000|2022-04-14 17:42:40|463.59|460.71|463.27|460.39|463.59|460.71|463.27|460.39|0
1649958170000|2022-04-14 17:42:50|463.1|460.22|463.43|460.55|463.43|460.55|463.1|460.22|0
1649958180000|2022-04-14 17:43:00|463.27|460.39|462.94|460.06|463.27|460.39|462.94|460.06|0
1649958190000|2022-04-14 17:43:10|463.1|460.22|462.94|460.06|463.1|460.22|462.94|460.06|0
1649958200000|2022-04-14 17:43:20|462.78|459.9|462.78|459.9|462.78|459.9|462.78|459.9|0
1649958210000|2022-04-14 17:43:30|462.61|459.73|462.12|459.24|462.61|459.73|462.12|459.24|0
1649958220000|2022-04-14 17:43:40|461.96|459.08|462.12|459.24|462.12|459.24|461.96|459.08|0
1649958230000|2022-04-14 17:43:50|461.96|459.08|462.12|459.24|462.12|459.24|461.96|459.08|0
1649958240000|2022-04-14 17:44:00|461.79|458.91|461.79|458.91|461.96|459.08|461.79|458.91|0
1649958250000|2022-04-14 17:44:10|461.96|459.08|461.96|459.08|461.96|459.08|461.96|459.08|0
1649958260000|2022-04-14 17:44:20|461.79|458.91|462.12|459.24|462.12|459.24|461.79|458.91|0
1649958270000|2022-04-14 17:44:30|461.96|459.08|461.72|458.84|461.96|459.08|461.63|458.75|0
1649958280000|2022-04-14 17:44:40|461.79|458.91|461.79|458.91|461.79|458.91|461.63|458.75|0
1649958290000|2022-04-14 17:44:50|461.96|459.08|462.28|459.4|462.28|459.4|461.96|459.08|0
1649958300000|2022-04-14 17:45:00|461.96|459.08|461.79|458.91|462.12|459.24|461.63|458.75|0
1649958310000|2022-04-14 17:45:10|461.96|459.08|461.63|458.75|461.96|459.08|461.63|458.75|0
1649958320000|2022-04-14 17:45:20|461.3|458.42|460.81|457.93|461.3|458.42|460.81|457.93|0
1649958330000|2022-04-14 17:45:30|460.98|458.1|461.3|458.42|461.3|458.42|460.98|458.1|0
1649958340000|2022-04-14 17:45:40|461.63|458.75|461.63|458.75|461.79|458.91|461.63|458.75|0
1649958350000|2022-04-14 17:45:50|461.47|458.59|461.14|458.26|461.47|458.59|461.14|458.26|0
1649958360000|2022-04-14 17:46:00|460.98|458.1|460.81|457.93|460.98|458.1|460.81|457.93|0
1649958370000|2022-04-14 17:46:10|460.98|458.1|460.81|457.93|460.98|458.1|460.81|457.93|0
1649958380000|2022-04-14 17:46:20|460.65|457.77|460.32|457.44|460.65|457.77|460.32|457.44|0
1649958390000|2022-04-14 17:46:30|460.16|457.28|460.16|457.28|460.49|457.61|460.16|457.28|0
1649958400000|2022-04-14 17:46:40|460|457.12|460.49|457.61|460.49|457.61|460|457.12|0
1649958410000|2022-04-14 17:46:50|460.32|457.44|460.49|457.61|460.49|457.61|460.32|457.44|0
1649958420000|2022-04-14 17:47:00|460.32|457.44|460.65|457.77|460.65|457.77|460.32|457.44|0
1649958430000|2022-04-14 17:47:10|460.32|457.44|460.16|457.28|460.32|457.44|460.16|457.28|0
1649958440000|2022-04-14 17:47:20|460.24|457.36|460.49|457.61|460.49|457.61|460.16|457.28|0
1649958450000|2022-04-14 17:47:30|460.65|457.77|460.49|457.61|460.65|457.77|460.49|457.61|0
1649958460000|2022-04-14 17:47:40|460.65|457.77|460.49|457.61|460.65|457.77|460.49|457.61|0
1649958470000|2022-04-14 17:47:50|460.65|457.77|460.32|457.44|460.65|457.77|460.32|457.44|0
1649958480000|2022-04-14 17:48:00|460.41|457.53|460.16|457.28|460.49|457.61|460.16|457.28|0
1649958490000|2022-04-14 17:48:10|460.24|457.36|460.16|457.28|460.32|457.44|460.16|457.28|0
1649958500000|2022-04-14 17:48:20|460.32|457.44|459.83|456.95|460.32|457.44|459.83|456.95|0
1649958510000|2022-04-14 17:48:30|459.67|456.79|459.67|456.79|459.83|456.95|459.67|456.79|0
1649958520000|2022-04-14 17:48:40|459.83|456.95|459.83|456.95|459.83|456.95|459.83|456.95|0
1649958530000|2022-04-14 17:48:50|459.51|456.63|459.67|456.79|459.67|456.79|459.51|456.63|0
1649958540000|2022-04-14 17:49:00|459.51|456.63|459.67|456.79|459.83|456.95|459.51|456.63|0
1649958550000|2022-04-14 17:49:10|459.83|456.95|459.83|456.95|459.83|456.95|459.83|456.95|0
1649958560000|2022-04-14 17:49:20|460|457.12|459.83|456.95|460|457.12|459.67|456.79|0
1649958570000|2022-04-14 17:49:30|459.92|457.04|460.16|457.28|460.16|457.28|459.92|457.04|0
1649958580000|2022-04-14 17:49:40|459.83|456.95|459.83|456.95|459.83|456.95|459.83|456.95|0
1649958590000|2022-04-14 17:49:50|459.67|456.79|460|457.12|460|457.12|459.67|456.79|0
1649958600000|2022-04-14 17:50:00|459.83|456.95|460|457.12|460|457.12|459.83|456.95|0
1649958610000|2022-04-14 17:50:10|460.16|457.28|460.32|457.44|460.32|457.44|460.16|457.28|0
1649958620000|2022-04-14 17:50:20|460.16|457.28|460.16|457.28|460.32|457.44|460.16|457.28|0
1649958630000|2022-04-14 17:50:30|460|457.12|460.16|457.28|460.16|457.28|460|457.12|0
1649958640000|2022-04-14 17:50:40|460|457.12|460|457.12|460|457.12|459.75|456.87|0
1649958650000|2022-04-14 17:50:50|460.16|457.28|460.16|457.28|460.16|457.28|460.16|457.28|0
1649958660000|2022-04-14 17:51:00|460.32|457.44|460.16|457.28|460.48|457.6|460.16|457.28|0
1649958670000|2022-04-14 17:51:10|460.32|457.44|460.48|457.6|460.48|457.6|460.32|457.44|0
1649958680000|2022-04-14 17:51:20|460.32|457.44|460.32|457.44|460.32|457.44|460.32|457.44|0
1649958690000|2022-04-14 17:51:30|460.48|457.6|459.67|456.79|460.48|457.6|459.67|456.79|0
1649958700000|2022-04-14 17:51:40|459.51|456.63|459.34|456.46|459.51|456.63|459.34|456.46|0
1649958710000|2022-04-14 17:51:50|459.51|456.63|459.51|456.63|459.51|456.63|459.51|456.63|0
1649958720000|2022-04-14 17:52:00|459.67|456.79|459.18|456.3|459.67|456.79|459.18|456.3|0
1649958730000|2022-04-14 17:52:10|459.34|456.46|459.67|456.79|459.67|456.79|459.34|456.46|0
1649958740000|2022-04-14 17:52:20|459.83|456.95|459.83|456.95|459.83|456.95|459.83|456.95|0
1649958750000|2022-04-14 17:52:30|459.67|456.79|459.83|456.95|459.83|456.95|459.67|456.79|0
1649958760000|2022-04-14 17:52:40|459.67|456.79|460.48|457.6|460.48|457.6|459.67|456.79|0
1649958770000|2022-04-14 17:52:50|460.65|457.77|460.65|457.77|460.65|457.77|460.48|457.6|0
1649958780000|2022-04-14 17:53:00|460.97|458.09|460.81|457.93|460.97|458.09|460.81|457.93|0
1649958790000|2022-04-14 17:53:10|460.97|458.09|461.14|458.26|461.3|458.42|460.97|458.09|0
1649958800000|2022-04-14 17:53:20|460.97|458.09|461.14|458.26|461.14|458.26|460.97|458.09|0
1649958810000|2022-04-14 17:53:30|461.3|458.42|461.14|458.26|461.3|458.42|461.14|458.26|0
1649958820000|2022-04-14 17:53:40|461.3|458.42|461.22|458.34|461.3|458.42|461.14|458.26|0
1649958830000|2022-04-14 17:53:50|460.97|458.09|460.81|457.93|460.97|458.09|460.81|457.93|0
1649958840000|2022-04-14 17:54:00|460.65|457.77|461.06|458.18|461.06|458.18|460.65|457.77|0
1649958850000|2022-04-14 17:54:10|460.97|458.09|460.97|458.09|461.14|458.26|460.97|458.09|0
1649958860000|2022-04-14 17:54:20|461.14|458.26|460.97|458.09|461.14|458.26|460.97|458.09|0
1649958870000|2022-04-14 17:54:30|461.3|458.42|461.14|458.26|461.3|458.42|461.14|458.26|0
1649958880000|2022-04-14 17:54:40|460.97|458.09|460.97|458.09|461.06|458.18|460.97|458.09|0
1649958890000|2022-04-14 17:54:50|461.06|458.18|461.3|458.42|461.3|458.42|460.97|458.09|0
1649958900000|2022-04-14 17:55:00|461.14|458.26|461.3|458.42|461.3|458.42|460.97|458.09|0
1649958910000|2022-04-14 17:55:10|461.14|458.26|460.65|457.77|461.14|458.26|460.65|457.77|0
1649958920000|2022-04-14 17:55:20|460.97|458.09|460.97|458.09|461.14|458.26|460.97|458.09|0
1649958930000|2022-04-14 17:55:30|460.81|457.93|461.14|458.26|461.14|458.26|460.81|457.93|0
1649958940000|2022-04-14 17:55:40|460.97|458.09|460.97|458.09|461.06|458.18|460.97|458.09|0
1649958950000|2022-04-14 17:55:50|460.81|457.93|460.65|457.77|460.81|457.93|460.65|457.77|0
1649958960000|2022-04-14 17:56:00|460.48|457.6|460.32|457.44|460.65|457.77|460.32|457.44|0
1649958970000|2022-04-14 17:56:10|460.16|457.28|459.67|456.79|460.16|457.28|459.67|456.79|0
1649958980000|2022-04-14 17:56:20|459.83|456.95|459.34|456.46|459.83|456.95|459.34|456.46|0
1649958990000|2022-04-14 17:56:30|459.5|456.62|459.34|456.46|459.5|456.62|459.34|456.46|0
1649959000000|2022-04-14 17:56:40|459.83|456.95|459.83|456.95|459.83|456.95|459.83|456.95|0
1649959010000|2022-04-14 17:56:50|459.99|457.11|459.83|456.95|459.99|457.11|459.83|456.95|0
1649959020000|2022-04-14 17:57:00|459.5|456.62|459.18|456.3|459.5|456.62|459.18|456.3|0
1649959030000|2022-04-14 17:57:10|459.5|456.62|459.83|456.95|459.99|457.11|459.5|456.62|0
1649959040000|2022-04-14 17:57:20|459.99|457.11|459.83|456.95|459.99|457.11|459.67|456.79|0
1649959050000|2022-04-14 17:57:30|459.67|456.79|459.67|456.79|459.67|456.79|459.67|456.79|0
1649959060000|2022-04-14 17:57:40|459.5|456.62|459.67|456.79|459.67|456.79|459.5|456.62|0
1649959070000|2022-04-14 17:57:50|459.83|456.95|459.83|456.95|459.83|456.95|459.83|456.95|0
1649959080000|2022-04-14 17:58:00|459.99|457.11|459.83|456.95|459.99|457.11|459.83|456.95|0
1649959090000|2022-04-14 17:58:10|459.67|456.79|460.16|457.28|460.16|457.28|459.67|456.79|0
1649959100000|2022-04-14 17:58:20|460.32|457.44|460.16|457.28|460.32|457.44|460.16|457.28|0
1649959110000|2022-04-14 17:58:30|459.99|457.11|459.99|457.11|459.99|457.11|459.83|456.95|0
1649959120000|2022-04-14 17:58:40|460.16|457.28|459.34|456.46|460.16|457.28|459.34|456.46|0
1649959130000|2022-04-14 17:58:50|459.5|456.62|459.5|456.62|459.67|456.79|459.5|456.62|0
1649959140000|2022-04-14 17:59:00|459.34|456.46|459.67|456.79|459.67|456.79|459.34|456.46|0
1649959150000|2022-04-14 17:59:10|459.5|456.62|459.5|456.62|459.5|456.62|459.34|456.46|0
1649959160000|2022-04-14 17:59:20|459.01|456.13|459.34|456.46|459.34|456.46|459.01|456.13|0
1649959170000|2022-04-14 17:59:30|459.5|456.62|459.34|456.46|459.5|456.62|459.34|456.46|0
1649959180000|2022-04-14 17:59:40|459.18|456.3|459.18|456.3|459.34|456.46|459.18|456.3|0
1649959190000|2022-04-14 17:59:50|459.01|456.13|457.71|454.83|459.01|456.13|457.71|454.83|0
1649959200000|2022-04-14 18:00:00|457.88|455|457.55|454.67|457.88|455|457.55|454.67|0
1649959210000|2022-04-14 18:00:10|457.39|454.51|457.55|454.67|457.71|454.83|457.39|454.51|0
1649959220000|2022-04-14 18:00:20|457.31|454.43|456.74|453.86|457.31|454.43|456.74|453.86|0
1649959230000|2022-04-14 18:00:30|456.9|454.02|456.9|454.02|456.9|454.02|456.74|453.86|0
1649959240000|2022-04-14 18:00:40|457.15|454.27|457.22|454.34|457.22|454.34|457.15|454.27|0
1649959250000|2022-04-14 18:00:50|457.06|454.18|457.06|454.18|457.06|454.18|457.06|454.18|0
1649959260000|2022-04-14 18:01:00|457.39|454.51|457.87|454.99|457.87|454.99|457.39|454.51|0
1649959270000|2022-04-14 18:01:10|458.04|455.16|457.71|454.83|458.04|455.16|457.71|454.83|0
1649959280000|2022-04-14 18:01:20|457.55|454.67|458.04|455.16|458.04|455.16|457.55|454.67|0
1649959290000|2022-04-14 18:01:30|457.87|454.99|457.55|454.67|457.87|454.99|457.55|454.67|0
1649959300000|2022-04-14 18:01:40|457.71|454.83|457.22|454.34|457.71|454.83|457.22|454.34|0
1649959310000|2022-04-14 18:01:50|457.39|454.51|457.06|454.18|457.39|454.51|456.9|454.02|0
1649959320000|2022-04-14 18:02:00|456.74|453.86|456.57|453.69|456.74|453.86|456.57|453.69|0
1649959330000|2022-04-14 18:02:10|456.66|453.78|456.74|453.86|456.74|453.86|456.66|453.78|0
1649959340000|2022-04-14 18:02:20|456.66|453.78|456.74|453.86|456.74|453.86|456.66|453.78|0
1649959350000|2022-04-14 18:02:30|457.06|454.18|457.71|454.83|457.71|454.83|457.06|454.18|0
1649959360000|2022-04-14 18:02:40|458.04|455.16|457.87|454.99|458.04|455.16|457.71|454.83|0
1649959380000|2022-04-14 18:03:00|457.55|454.67|457.55|454.67|457.55|454.67|457.55|454.67|0
1649959390000|2022-04-14 18:03:10|457.39|454.51|457.06|454.18|457.39|454.51|457.06|454.18|0
1649959400000|2022-04-14 18:03:20|456.9|454.02|457.06|454.18|457.22|454.34|456.9|454.02|0
1649959410000|2022-04-14 18:03:30|456.98|454.1|456.9|454.02|456.98|454.1|456.9|454.02|0
1649959420000|2022-04-14 18:03:40|456.74|453.86|456.74|453.86|456.74|453.86|456.74|453.86|0
1649959430000|2022-04-14 18:03:50|456.57|453.69|456.57|453.69|456.74|453.86|456.57|453.69|0
1649959440000|2022-04-14 18:04:00|456.41|453.53|456.41|453.53|456.41|453.53|456.41|453.53|0
1649959450000|2022-04-14 18:04:10|456.25|453.37|454.95|452.07|456.25|453.37|454.95|452.07|0
1649959460000|2022-04-14 18:04:20|455.11|452.23|454.95|452.07|455.6|452.72|454.95|452.07|0
1649959470000|2022-04-14 18:04:30|454.79|451.91|455.11|452.23|455.11|452.23|454.63|451.75|0
1649959480000|2022-04-14 18:04:40|454.79|451.91|454.79|451.91|454.79|451.91|454.79|451.91|0
1649959490000|2022-04-14 18:04:50|455.44|452.56|455.28|452.4|455.44|452.56|455.28|452.4|0
1649959500000|2022-04-14 18:05:00|455.11|452.23|455.44|452.56|455.44|452.56|455.11|452.23|0
1649959510000|2022-04-14 18:05:10|455.6|452.72|455.6|452.72|455.6|452.72|455.44|452.56|0
1649959520000|2022-04-14 18:05:20|455.76|452.88|455.92|453.04|455.92|453.04|455.6|452.72|0
1649959530000|2022-04-14 18:05:30|455.76|452.88|455.28|452.4|455.76|452.88|455.28|452.4|0
1649959540000|2022-04-14 18:05:40|455.11|452.23|455.11|452.23|455.11|452.23|454.95|452.07|0
1649959550000|2022-04-14 18:05:50|455.44|452.56|455.76|452.88|455.76|452.88|455.44|452.56|0
1649959560000|2022-04-14 18:06:00|455.6|452.72|455.76|452.88|455.92|453.04|455.6|452.72|0
1649959570000|2022-04-14 18:06:10|455.92|453.04|456.09|453.21|456.09|453.21|455.92|453.04|0
1649959580000|2022-04-14 18:06:20|455.92|453.04|455.92|453.04|456.09|453.21|455.92|453.04|0
1649959590000|2022-04-14 18:06:30|456.09|453.21|455.76|452.88|456.09|453.21|455.76|452.88|0
1649959600000|2022-04-14 18:06:40|455.92|453.04|455.6|452.72|455.92|453.04|455.6|452.72|0
1649959610000|2022-04-14 18:06:50|455.44|452.56|455.28|452.4|455.44|452.56|455.11|452.23|0
1649959620000|2022-04-14 18:07:00|455.44|452.56|455.92|453.04|455.92|453.04|455.44|452.56|0
1649959630000|2022-04-14 18:07:10|455.76|452.88|455.76|452.88|455.76|452.88|455.76|452.88|0
1649959640000|2022-04-14 18:07:20|455.92|453.04|455.6|452.72|455.92|453.04|455.6|452.72|0
1649959650000|2022-04-14 18:07:30|455.44|452.56|456.01|453.13|456.01|453.13|455.44|452.56|0
1649959660000|2022-04-14 18:07:40|456.74|453.86|456.9|454.02|456.9|454.02|456.74|453.86|0
1649959670000|2022-04-14 18:07:50|457.06|454.18|457.06|454.18|457.22|454.34|457.06|454.18|0
1649959680000|2022-04-14 18:08:00|456.9|454.02|456.57|453.69|456.9|454.02|456.57|453.69|0
1649959690000|2022-04-14 18:08:10|456.73|453.85|457.06|454.18|457.06|454.18|456.73|453.85|0
1649959700000|2022-04-14 18:08:20|456.9|454.02|457.14|454.26|457.14|454.26|456.9|454.02|0
1649959710000|2022-04-14 18:08:30|457.06|454.18|456.9|454.02|457.06|454.18|456.9|454.02|0
1649959720000|2022-04-14 18:08:40|457.06|454.18|457.22|454.34|457.22|454.34|457.06|454.18|0
1649959730000|2022-04-14 18:08:50|457.06|454.18|457.55|454.67|457.55|454.67|457.06|454.18|0
1649959740000|2022-04-14 18:09:00|457.71|454.83|458.2|455.32|458.2|455.32|457.71|454.83|0
1649959750000|2022-04-14 18:09:10|457.71|454.83|457.55|454.67|457.71|454.83|457.55|454.67|0
1649959760000|2022-04-14 18:09:20|457.38|454.5|457.38|454.5|457.55|454.67|457.38|454.5|0
1649959770000|2022-04-14 18:09:30|457.55|454.67|457.63|454.75|457.71|454.83|457.55|454.67|0
1649959780000|2022-04-14 18:09:40|457.71|454.83|457.71|454.83|457.87|454.99|457.71|454.83|0
1649959790000|2022-04-14 18:09:50|457.87|454.99|457.71|454.83|457.87|454.99|457.71|454.83|0
1649959800000|2022-04-14 18:10:00|457.55|454.67|457.55|454.67|457.55|454.67|457.38|454.5|0
1649959810000|2022-04-14 18:10:10|457.71|454.83|458.03|455.15|458.03|455.15|457.71|454.83|0
1649959820000|2022-04-14 18:10:20|457.87|454.99|457.87|454.99|457.87|454.99|457.71|454.83|0
1649959830000|2022-04-14 18:10:30|458.03|455.15|457.55|454.67|458.03|455.15|457.55|454.67|0
1649959840000|2022-04-14 18:10:40|457.38|454.5|457.06|454.18|457.38|454.5|457.06|454.18|0
1649959850000|2022-04-14 18:10:50|457.22|454.34|457.55|454.67|457.55|454.67|457.22|454.34|0
1649959860000|2022-04-14 18:11:00|457.38|454.5|457.55|454.67|457.55|454.67|457.38|454.5|0
1649959870000|2022-04-14 18:11:10|457.71|454.83|457.55|454.67|457.71|454.83|457.55|454.67|0
1649959880000|2022-04-14 18:11:20|457.06|454.18|457.38|454.5|457.38|454.5|456.9|454.02|0
1649959890000|2022-04-14 18:11:30|457.14|454.26|457.22|454.34|457.22|454.34|457.06|454.18|0
1649959900000|2022-04-14 18:11:40|457.38|454.5|457.22|454.34|457.38|454.5|457.22|454.34|0
1649959910000|2022-04-14 18:11:50|457.06|454.18|457.06|454.18|457.06|454.18|457.06|454.18|0
1649959920000|2022-04-14 18:12:00|457.14|454.26|457.06|454.18|457.14|454.26|456.9|454.02|0
1649959930000|2022-04-14 18:12:10|456.9|454.02|456.9|454.02|456.9|454.02|456.73|453.85|0
1649959940000|2022-04-14 18:12:20|457.06|454.18|457.22|454.34|457.22|454.34|456.9|454.02|0
1649959950000|2022-04-14 18:12:30|457.06|454.18|457.06|454.18|457.06|454.18|456.9|454.02|0
1649959960000|2022-04-14 18:12:40|456.98|454.1|457.14|454.26|457.14|454.26|456.9|454.02|0
1649959970000|2022-04-14 18:12:50|457.22|454.34|457.06|454.18|457.22|454.34|457.06|454.18|0
1649959980000|2022-04-14 18:13:00|456.9|454.02|456.57|453.69|456.9|454.02|456.57|453.69|0
1649959990000|2022-04-14 18:13:10|456.73|453.85|456.57|453.69|456.73|453.85|456.41|453.53|0
1649960000000|2022-04-14 18:13:20|456.73|453.85|456.9|454.02|456.9|454.02|456.73|453.85|0
1649960010000|2022-04-14 18:13:30|457.22|454.34|457.38|454.5|457.38|454.5|457.22|454.34|0
1649960020000|2022-04-14 18:13:40|457.22|454.34|457.38|454.5|457.38|454.5|457.22|454.34|0
1649960030000|2022-04-14 18:13:50|457.55|454.67|457.71|454.83|457.71|454.83|457.55|454.67|0
1649960040000|2022-04-14 18:14:00|457.87|454.99|458.03|455.15|458.03|455.15|457.71|454.83|0
1649960050000|2022-04-14 18:14:10|458.36|455.48|458.2|455.32|458.36|455.48|458.03|455.15|0
1649960060000|2022-04-14 18:14:20|458.36|455.48|458.2|455.32|458.36|455.48|458.2|455.32|0
1649960070000|2022-04-14 18:14:30|458.28|455.4|458.03|455.15|458.28|455.4|458.03|455.15|0
1649960080000|2022-04-14 18:14:40|458.12|455.24|457.71|454.83|458.12|455.24|457.71|454.83|0
1649960090000|2022-04-14 18:14:50|457.38|454.5|457.06|454.18|457.38|454.5|457.06|454.18|0
1649960100000|2022-04-14 18:15:00|456.41|453.53|456.08|453.2|456.41|453.53|455.92|453.04|0
1649960110000|2022-04-14 18:15:10|456.41|453.53|457.22|454.34|457.22|454.34|456.41|453.53|0
1649960120000|2022-04-14 18:15:20|457.38|454.5|457.54|454.66|457.71|454.83|457.38|454.5|0
1649960130000|2022-04-14 18:15:30|457.38|454.5|456.73|453.85|457.38|454.5|456.73|453.85|0
1649960140000|2022-04-14 18:15:40|456.89|454.01|456.73|453.85|456.89|454.01|456.73|453.85|0
1649960150000|2022-04-14 18:15:50|456.57|453.69|456.25|453.37|456.73|453.85|456.25|453.37|0
1649960160000|2022-04-14 18:16:00|456.17|453.29|456.73|453.85|456.73|453.85|456.17|453.29|0
1649960170000|2022-04-14 18:16:10|456.57|453.69|456.57|453.69|456.65|453.77|456.41|453.53|0
1649960180000|2022-04-14 18:16:20|457.06|454.18|456.73|453.85|457.06|454.18|456.73|453.85|0
1649960190000|2022-04-14 18:16:30|456.98|454.1|457.14|454.26|457.14|454.26|456.98|454.1|0
1649960200000|2022-04-14 18:16:40|457.06|454.18|457.22|454.34|457.3|454.42|457.06|454.18|0
1649960210000|2022-04-14 18:16:50|457.3|454.42|457.87|454.99|457.87|454.99|457.3|454.42|0
1649960220000|2022-04-14 18:17:00|458.19|455.31|458.19|455.31|458.19|455.31|458.19|455.31|0
1649960230000|2022-04-14 18:17:10|458.36|455.48|458.19|455.31|458.36|455.48|458.19|455.31|0
1649960240000|2022-04-14 18:17:20|458.03|455.15|458.19|455.31|458.19|455.31|457.87|454.99|0
1649960250000|2022-04-14 18:17:30|458.36|455.48|458.19|455.31|458.36|455.48|458.19|455.31|0
1649960260000|2022-04-14 18:17:40|458.03|455.15|458.03|455.15|458.19|455.31|458.03|455.15|0
1649960270000|2022-04-14 18:17:50|458.19|455.31|458.52|455.64|458.52|455.64|458.19|455.31|0
1649960280000|2022-04-14 18:18:00|458.36|455.48|458.36|455.48|458.52|455.64|458.36|455.48|0
1649960290000|2022-04-14 18:18:10|458.28|455.4|458.68|455.8|458.85|455.97|458.28|455.4|0
1649960300000|2022-04-14 18:18:20|458.85|455.97|459.01|456.13|459.01|456.13|458.85|455.97|0
1649960310000|2022-04-14 18:18:30|458.85|455.97|458.68|455.8|458.85|455.97|458.68|455.8|0
1649960320000|2022-04-14 18:18:40|458.52|455.64|458.85|455.97|459.01|456.13|458.52|455.64|0
1649960330000|2022-04-14 18:18:50|459.01|456.13|458.85|455.97|459.01|456.13|458.85|455.97|0
1649960340000|2022-04-14 18:19:00|458.68|455.8|459.01|456.13|459.01|456.13|458.68|455.8|0
1649960350000|2022-04-14 18:19:10|458.85|455.97|459.01|456.13|459.01|456.13|458.85|455.97|0
1649960360000|2022-04-14 18:19:20|459.17|456.29|459.99|457.11|459.99|457.11|459.17|456.29|0
1649960380000|2022-04-14 18:19:40|459.82|456.94|459.66|456.78|459.82|456.94|459.66|456.78|0
1649960390000|2022-04-14 18:19:50|459.58|456.7|459.82|456.94|459.82|456.94|459.58|456.7|0
1649960400000|2022-04-14 18:20:00|460.4|457.52|460.96|458.08|460.96|458.08|460.4|457.52|0
1649960410000|2022-04-14 18:20:10|461.29|458.41|460.31|457.43|461.29|458.41|460.31|457.43|0
1649960420000|2022-04-14 18:20:20|460.47|457.59|460.8|457.92|460.96|458.08|460.47|457.59|0
1649960430000|2022-04-14 18:20:30|460.64|457.76|460.8|457.92|460.8|457.92|460.64|457.76|0
1649960440000|2022-04-14 18:20:40|460.64|457.76|460.8|457.92|460.8|457.92|460.47|457.59|0
1649960450000|2022-04-14 18:20:50|460.64|457.76|461.13|458.25|461.29|458.41|460.64|457.76|0
1649960460000|2022-04-14 18:21:00|461.29|458.41|461.45|458.57|461.78|458.9|461.29|458.41|0
1649960470000|2022-04-14 18:21:10|461.29|458.41|460.96|458.08|461.45|458.57|460.96|458.08|0
1649960480000|2022-04-14 18:21:20|461.13|458.25|461.13|458.25|461.13|458.25|460.96|458.08|0
1649960490000|2022-04-14 18:21:30|461.29|458.41|461.13|458.25|461.29|458.41|461.13|458.25|0
1649960500000|2022-04-14 18:21:40|461.29|458.41|461.62|458.74|461.62|458.74|461.29|458.41|0
1649960510000|2022-04-14 18:21:50|461.45|458.57|460.96|458.08|461.45|458.57|460.96|458.08|0
1649960520000|2022-04-14 18:22:00|461.13|458.25|461.29|458.41|461.62|458.74|461.13|458.25|0
1649960530000|2022-04-14 18:22:10|461.45|458.57|461.45|458.57|461.45|458.57|461.45|458.57|0
1649960540000|2022-04-14 18:22:20|461.62|458.74|461.94|459.06|461.94|459.06|461.45|458.57|0
1649960550000|2022-04-14 18:22:30|461.78|458.9|461.78|458.9|461.78|458.9|461.78|458.9|0
1649960560000|2022-04-14 18:22:40|461.94|459.06|462.27|459.39|462.27|459.39|461.78|458.9|0
1649960570000|2022-04-14 18:22:50|462.43|459.55|462.11|459.23|462.43|459.55|462.11|459.23|0
1649960580000|2022-04-14 18:23:00|462.27|459.39|461.94|459.06|462.27|459.39|461.94|459.06|0
1649960590000|2022-04-14 18:23:10|461.78|458.9|461.87|458.99|461.87|458.99|461.7|458.82|0
1649960600000|2022-04-14 18:23:20|461.94|459.06|461.94|459.06|461.94|459.06|461.94|459.06|0
1649960610000|2022-04-14 18:23:30|462.11|459.23|462.03|459.15|462.11|459.23|462.03|459.15|0
1649960620000|2022-04-14 18:23:40|462.11|459.23|462.11|459.23|462.27|459.39|462.11|459.23|0
1649960630000|2022-04-14 18:23:50|462.27|459.39|462.93|460.05|462.93|460.05|462.27|459.39|0
1649960640000|2022-04-14 18:24:00|462.76|459.88|462.27|459.39|462.76|459.88|462.27|459.39|0
1649960650000|2022-04-14 18:24:10|462.6|459.72|462.27|459.39|462.76|459.88|462.27|459.39|0
1649960660000|2022-04-14 18:24:20|462.43|459.55|462.76|459.88|462.93|460.05|462.43|459.55|0
1649960670000|2022-04-14 18:24:30|462.6|459.72|462.93|460.05|462.93|460.05|462.6|459.72|0
1649960680000|2022-04-14 18:24:40|462.76|459.88|462.6|459.72|462.76|459.88|462.6|459.72|0
1649960690000|2022-04-14 18:24:50|462.76|459.88|462.76|459.88|462.76|459.88|462.6|459.72|0
1649960700000|2022-04-14 18:25:00|462.43|459.55|462.43|459.55|462.43|459.55|462.27|459.39|0
1649960710000|2022-04-14 18:25:10|462.6|459.72|462.92|460.04|462.92|460.04|462.6|459.72|0
1649960720000|2022-04-14 18:25:20|462.6|459.72|462.76|459.88|462.76|459.88|462.6|459.72|0
1649960730000|2022-04-14 18:25:30|462.92|460.04|462.76|459.88|462.92|460.04|462.76|459.88|0
1649960740000|2022-04-14 18:25:40|463.09|460.21|463.25|460.37|463.25|460.37|463.09|460.21|0
1649960750000|2022-04-14 18:25:50|462.92|460.04|462.92|460.04|463.09|460.21|462.92|460.04|0
1649960760000|2022-04-14 18:26:00|462.76|459.88|462.92|460.04|462.92|460.04|462.6|459.72|0
1649960770000|2022-04-14 18:26:10|462.85|459.97|462.92|460.04|462.92|460.04|462.76|459.88|0
1649960780000|2022-04-14 18:26:20|462.76|459.88|462.76|459.88|462.76|459.88|462.76|459.88|0
1649960790000|2022-04-14 18:26:30|462.92|460.04|462.27|459.39|462.92|460.04|462.27|459.39|0
1649960800000|2022-04-14 18:26:40|462.6|459.72|462.6|459.72|462.6|459.72|462.6|459.72|0
1649960810000|2022-04-14 18:26:50|462.76|459.88|462.92|460.04|462.92|460.04|462.76|459.88|0
1649960820000|2022-04-14 18:27:00|462.76|459.88|462.43|459.55|462.76|459.88|462.43|459.55|0
1649960830000|2022-04-14 18:27:10|462.6|459.72|462.6|459.72|462.6|459.72|462.43|459.55|0
1649960840000|2022-04-14 18:27:20|462.43|459.55|462.27|459.39|462.43|459.55|462.27|459.39|0
1649960850000|2022-04-14 18:27:30|462.43|459.55|462.27|459.39|462.43|459.55|462.27|459.39|0
1649960860000|2022-04-14 18:27:40|462.11|459.23|462.11|459.23|462.11|459.23|462.11|459.23|0
1649960870000|2022-04-14 18:27:50|461.94|459.06|462.11|459.23|462.11|459.23|461.94|459.06|0
1649960880000|2022-04-14 18:28:00|462.03|459.15|461.78|458.9|462.03|459.15|461.78|458.9|0
1649960890000|2022-04-14 18:28:10|461.62|458.74|461.29|458.41|461.62|458.74|461.29|458.41|0
1649960900000|2022-04-14 18:28:20|460.64|457.76|460.8|457.92|460.8|457.92|460.64|457.76|0
1649960910000|2022-04-14 18:28:30|460.96|458.08|460.8|457.92|460.96|458.08|460.8|457.92|0
1649960920000|2022-04-14 18:28:40|460.64|457.76|459.98|457.1|460.64|457.76|459.98|457.1|0
1649960930000|2022-04-14 18:28:50|460.15|457.27|459.9|457.02|460.15|457.27|459.9|457.02|0
1649960940000|2022-04-14 18:29:00|459.82|456.94|459.98|457.1|459.98|457.1|459.82|456.94|0
1649960950000|2022-04-14 18:29:10|459.82|456.94|459.82|456.94|459.82|456.94|459.66|456.78|0
1649960960000|2022-04-14 18:29:20|459.49|456.61|459.66|456.78|459.82|456.94|459.49|456.61|0
1649960970000|2022-04-14 18:29:30|459.82|456.94|460.15|457.27|460.15|457.27|459.82|456.94|0
1649960990000|2022-04-14 18:29:50|460.23|457.35|460.56|457.68|460.56|457.68|460.23|457.35|0
1649961000000|2022-04-14 18:30:00|460.31|457.43|460.15|457.27|460.47|457.59|460.15|457.27|0
1649961010000|2022-04-14 18:30:10|460.31|457.43|459.66|456.78|460.31|457.43|459.66|456.78|0
1649961020000|2022-04-14 18:30:20|459.82|456.94|459.25|456.37|459.82|456.94|459.25|456.37|0
1649961030000|2022-04-14 18:30:30|459.33|456.45|459.33|456.45|459.33|456.45|459.33|456.45|0
1649961040000|2022-04-14 18:30:40|459.49|456.61|459.17|456.29|459.49|456.61|459.17|456.29|0
1649961050000|2022-04-14 18:30:50|459.33|456.45|459.17|456.29|459.33|456.45|459.17|456.29|0
1649961060000|2022-04-14 18:31:00|459|456.12|459.17|456.29|459.17|456.29|459|456.12|0
1649961070000|2022-04-14 18:31:10|459.49|456.61|459.33|456.45|459.49|456.61|459.33|456.45|0
1649961080000|2022-04-14 18:31:20|459.82|456.94|459.33|456.45|459.82|456.94|459.33|456.45|0
1649961090000|2022-04-14 18:31:30|459.49|456.61|459.49|456.61|459.49|456.61|459.49|456.61|0
1649961100000|2022-04-14 18:31:40|459.33|456.45|459.82|456.94|459.82|456.94|459.33|456.45|0
1649961110000|2022-04-14 18:31:50|460.47|457.59|460.14|457.26|460.47|457.59|460.14|457.26|0
1649961120000|2022-04-14 18:32:00|460.31|457.43|459.82|456.94|460.31|457.43|459.82|456.94|0
1649961130000|2022-04-14 18:32:10|459.98|457.1|459.82|456.94|459.98|457.1|459.82|456.94|0
1649961140000|2022-04-14 18:32:20|459.98|457.1|459.98|457.1|460.14|457.26|459.98|457.1|0
1649961150000|2022-04-14 18:32:30|459.82|456.94|459.82|456.94|459.98|457.1|459.82|456.94|0
1649961160000|2022-04-14 18:32:40|459.98|457.1|459.9|457.02|459.98|457.1|459.9|457.02|0
1649961170000|2022-04-14 18:32:50|460.14|457.26|459.82|456.94|460.14|457.26|459.82|456.94|0
1649961180000|2022-04-14 18:33:00|460.07|457.19|460.31|457.43|460.31|457.43|460.07|457.19|0
1649961190000|2022-04-14 18:33:10|460.47|457.59|460.96|458.08|460.96|458.08|460.47|457.59|0
1649961200000|2022-04-14 18:33:20|461.12|458.24|461.45|458.57|461.45|458.57|461.12|458.24|0
1649961210000|2022-04-14 18:33:30|461.29|458.41|461.29|458.41|461.29|458.41|461.12|458.24|0
1649961220000|2022-04-14 18:33:40|462.59|459.71|463.09|460.21|463.09|460.21|462.59|459.71|0
1649961230000|2022-04-14 18:33:50|462.92|460.04|463.09|460.21|463.25|460.37|462.92|460.04|0
1649961240000|2022-04-14 18:34:00|463.74|460.86|463.41|460.53|463.74|460.86|463.41|460.53|0
1649961250000|2022-04-14 18:34:10|463.58|460.7|463.5|460.62|463.58|460.7|463.41|460.53|0
1649961260000|2022-04-14 18:34:20|463.41|460.53|463.25|460.37|463.41|460.53|463.25|460.37|0
1649961270000|2022-04-14 18:34:30|463.09|460.21|463.09|460.21|463.09|460.21|463.09|460.21|0
1649961280000|2022-04-14 18:34:40|462.76|459.88|462.59|459.71|462.76|459.88|462.27|459.39|0
1649961290000|2022-04-14 18:34:50|462.76|459.88|463.09|460.21|463.09|460.21|462.76|459.88|0
1649961300000|2022-04-14 18:35:00|463.17|460.29|463.25|460.37|463.25|460.37|462.92|460.04|0
1649961310000|2022-04-14 18:35:10|463.41|460.53|463.58|460.7|463.58|460.7|463.41|460.53|0
1649961320000|2022-04-14 18:35:20|463.74|460.86|463.74|460.86|463.74|460.86|463.66|460.78|0
1649961330000|2022-04-14 18:35:30|463.58|460.7|463.09|460.21|463.58|460.7|463.09|460.21|0
1649961340000|2022-04-14 18:35:40|463.41|460.53|463.09|460.21|463.41|460.53|463.09|460.21|0
1649961350000|2022-04-14 18:35:50|463.25|460.37|463.41|460.53|463.58|460.7|463.25|460.37|0
1649961360000|2022-04-14 18:36:00|463.09|460.21|463.41|460.53|463.41|460.53|463.09|460.21|0
1649961370000|2022-04-14 18:36:10|463.33|460.45|463.25|460.37|463.41|460.53|463.08|460.2|0
1649961380000|2022-04-14 18:36:20|463.17|460.29|462.92|460.04|463.17|460.29|462.84|459.96|0
1649961390000|2022-04-14 18:36:30|463.25|460.37|463.25|460.37|463.25|460.37|463.25|460.37|0
1649961400000|2022-04-14 18:36:40|463.08|460.2|462.92|460.04|463.08|460.2|462.92|460.04|0
1649961410000|2022-04-14 18:36:50|462.76|459.88|462.92|460.04|462.92|460.04|462.76|459.88|0
1649961420000|2022-04-14 18:37:00|462.76|459.88|462.92|460.04|462.92|460.04|462.43|459.55|0
1649961430000|2022-04-14 18:37:10|463.08|460.2|463.41|460.53|463.41|460.53|463.08|460.2|0
1649961440000|2022-04-14 18:37:20|463.25|460.37|463.08|460.2|463.25|460.37|463.08|460.2|0
1649961450000|2022-04-14 18:37:30|463.25|460.37|463.08|460.2|463.25|460.37|463.08|460.2|0
1649961460000|2022-04-14 18:37:40|463.25|460.37|462.92|460.04|463.25|460.37|462.76|459.88|0
1649961470000|2022-04-14 18:37:50|462.84|459.96|463.41|460.53|463.41|460.53|462.84|459.96|0
1649961480000|2022-04-14 18:38:00|463.25|460.37|463.58|460.7|463.58|460.7|463.25|460.37|0
1649961490000|2022-04-14 18:38:10|463.41|460.53|463.58|460.7|463.58|460.7|463.41|460.53|0
1649961500000|2022-04-14 18:38:20|463.5|460.62|463.41|460.53|463.58|460.7|463.41|460.53|0
1649961510000|2022-04-14 18:38:30|463.58|460.7|463.74|460.86|463.74|460.86|463.58|460.7|0
1649961520000|2022-04-14 18:38:40|463.58|460.7|463.5|460.62|463.58|460.7|463.41|460.53|0
1649961530000|2022-04-14 18:38:50|463.41|460.53|463.58|460.7|463.58|460.7|463.41|460.53|0
1649961540000|2022-04-14 18:39:00|463.41|460.53|463.41|460.53|463.58|460.7|463.41|460.53|0
1649961550000|2022-04-14 18:39:10|463.58|460.7|463.58|460.7|463.58|460.7|463.58|460.7|0
1649961560000|2022-04-14 18:39:20|463.41|460.53|463.41|460.53|463.41|460.53|463.41|460.53|0
1649961570000|2022-04-14 18:39:30|463.58|460.7|464.39|461.51|464.72|461.84|463.58|460.7|0
1649961580000|2022-04-14 18:39:40|464.23|461.35|464.07|461.19|464.23|461.35|464.07|461.19|0
1649961590000|2022-04-14 18:39:50|463.74|460.86|463.9|461.02|463.9|461.02|463.74|460.86|0
1649961600000|2022-04-14 18:40:00|463.74|460.86|463.9|461.02|463.9|461.02|463.58|460.7|0
1649961610000|2022-04-14 18:40:10|463.74|460.86|463.57|460.69|463.74|460.86|463.57|460.69|0
1649961620000|2022-04-14 18:40:20|463.41|460.53|463.08|460.2|463.41|460.53|463.08|460.2|0
1649961630000|2022-04-14 18:40:30|463.41|460.53|463.41|460.53|463.41|460.53|463.41|460.53|0
1649961640000|2022-04-14 18:40:40|463.33|460.45|463.57|460.69|463.74|460.86|463.33|460.45|0
1649961650000|2022-04-14 18:40:50|463.08|460.2|463.25|460.37|463.25|460.37|463.08|460.2|0
1649961660000|2022-04-14 18:41:00|463.08|460.2|463.25|460.37|463.25|460.37|463.08|460.2|0
1649961670000|2022-04-14 18:41:10|463.41|460.53|463.41|460.53|463.41|460.53|463.25|460.37|0
1649961680000|2022-04-14 18:41:20|463.25|460.37|463.5|460.62|463.57|460.69|463.25|460.37|0
1649961690000|2022-04-14 18:41:30|463.41|460.53|463.57|460.69|463.74|460.86|463.41|460.53|0
1649961700000|2022-04-14 18:41:40|463.41|460.53|463.25|460.37|463.41|460.53|463.25|460.37|0
1649961710000|2022-04-14 18:41:50|463.08|460.2|463.25|460.37|463.25|460.37|463.08|460.2|0
1649961720000|2022-04-14 18:42:00|463.57|460.69|463.33|460.45|463.57|460.69|463.25|460.37|0
1649961730000|2022-04-14 18:42:10|463.41|460.53|462.92|460.04|463.41|460.53|462.92|460.04|0
1649961740000|2022-04-14 18:42:20|463.08|460.2|462.92|460.04|463.08|460.2|462.92|460.04|0
1649961750000|2022-04-14 18:42:30|463.08|460.2|462.76|459.88|463.08|460.2|462.76|459.88|0
1649961760000|2022-04-14 18:42:40|462.68|459.8|462.92|460.04|462.92|460.04|462.59|459.71|0
1649961770000|2022-04-14 18:42:50|463.08|460.2|463.25|460.37|463.25|460.37|463.08|460.2|0
1649961780000|2022-04-14 18:43:00|463.41|460.53|463.41|460.53|463.57|460.69|463.41|460.53|0
1649961790000|2022-04-14 18:43:10|463.25|460.37|463.08|460.2|463.41|460.53|463.08|460.2|0
1649961800000|2022-04-14 18:43:20|463|460.12|463.25|460.37|463.25|460.37|463|460.12|0
1649961810000|2022-04-14 18:43:30|463.08|460.2|463.08|460.2|463.08|460.2|463.08|460.2|0
1649961820000|2022-04-14 18:43:40|463.25|460.37|463.08|460.2|463.25|460.37|463|460.12|0
1649961830000|2022-04-14 18:43:50|463.25|460.37|463.08|460.2|463.25|460.37|463.08|460.2|0
1649961840000|2022-04-14 18:44:00|462.92|460.04|463.25|460.37|463.25|460.37|462.92|460.04|0
1649961850000|2022-04-14 18:44:10|463.08|460.2|463.08|460.2|463.25|460.37|463.08|460.2|0
1649961860000|2022-04-14 18:44:20|463|460.12|462.92|460.04|463.08|460.2|462.92|460.04|0
1649961870000|2022-04-14 18:44:30|463.08|460.2|463.17|460.29|463.17|460.29|462.92|460.04|0
1649961880000|2022-04-14 18:44:40|463.08|460.2|463.08|460.2|463.25|460.37|463.08|460.2|0
1649961890000|2022-04-14 18:44:50|462.92|460.04|462.92|460.04|462.92|460.04|462.92|460.04|0
1649961900000|2022-04-14 18:45:00|463|460.12|462.92|460.04|463.08|460.2|462.92|460.04|0
1649961910000|2022-04-14 18:45:10|462.75|459.87|462.59|459.71|462.75|459.87|462.59|459.71|0
1649961920000|2022-04-14 18:45:20|462.26|459.38|462.26|459.38|462.26|459.38|462.26|459.38|0
1649961930000|2022-04-14 18:45:30|461.94|459.06|462.43|459.55|462.43|459.55|461.94|459.06|0
1649961940000|2022-04-14 18:45:40|462.59|459.71|462.92|460.04|462.92|460.04|462.59|459.71|0
1649961950000|2022-04-14 18:45:50|462.59|459.71|462.75|459.87|462.75|459.87|462.59|459.71|0
1649961960000|2022-04-14 18:46:00|463.41|460.53|464.06|461.18|464.06|461.18|463.41|460.53|0
1649961970000|2022-04-14 18:46:10|463.9|461.02|463.9|461.02|464.06|461.18|463.9|461.02|0
1649961980000|2022-04-14 18:46:20|463.74|460.86|463.74|460.86|463.74|460.86|463.57|460.69|0
1649961990000|2022-04-14 18:46:30|463.66|460.78|463.74|460.86|463.74|460.86|463.66|460.78|0
1649962000000|2022-04-14 18:46:40|463.9|461.02|463.9|461.02|463.9|461.02|463.9|461.02|0
1649962010000|2022-04-14 18:46:50|463.74|460.86|463.25|460.37|463.74|460.86|463.25|460.37|0
1649962020000|2022-04-14 18:47:00|463.41|460.53|463.41|460.53|463.57|460.69|463.25|460.37|0
1649962030000|2022-04-14 18:47:10|463.25|460.37|463.41|460.53|463.57|460.69|463.24|460.36|0
1649962040000|2022-04-14 18:47:20|463.24|460.36|462.75|459.87|463.24|460.36|462.75|459.87|0
1649962050000|2022-04-14 18:47:30|462.92|460.04|462.75|459.87|462.92|460.04|462.75|459.87|0
1649962060000|2022-04-14 18:47:40|463.08|460.2|463.08|460.2|463.08|460.2|462.92|460.04|0
1649962070000|2022-04-14 18:47:50|463.41|460.53|463.08|460.2|463.41|460.53|463.08|460.2|0
1649962080000|2022-04-14 18:48:00|463.24|460.36|462.92|460.04|463.24|460.36|462.92|460.04|0
1649962090000|2022-04-14 18:48:10|462.75|459.87|463.17|460.29|463.17|460.29|462.75|459.87|0
1649962100000|2022-04-14 18:48:20|463.08|460.2|462.92|460.04|463.08|460.2|462.92|460.04|0
1649962110000|2022-04-14 18:48:30|463.08|460.2|463.24|460.36|463.24|460.36|462.92|460.04|0
1649962120000|2022-04-14 18:48:40|463.17|460.29|462.92|460.04|463.17|460.29|462.75|459.87|0
1649962130000|2022-04-14 18:48:50|463.08|460.2|462.92|460.04|463.08|460.2|462.92|460.04|0
1649962140000|2022-04-14 18:49:00|462.75|459.87|462.75|459.87|462.92|460.04|462.75|459.87|0
1649962150000|2022-04-14 18:49:10|462.92|460.04|463.08|460.2|463.24|460.36|462.92|460.04|0
1649962160000|2022-04-14 18:49:20|463.24|460.36|463.08|460.2|463.24|460.36|463.08|460.2|0
1649962170000|2022-04-14 18:49:30|462.92|460.04|463.08|460.2|463.08|460.2|462.92|460.04|0
1649962180000|2022-04-14 18:49:40|463.17|460.29|463.49|460.61|463.49|460.61|463.17|460.29|0
1649962190000|2022-04-14 18:49:50|463.33|460.45|463.24|460.36|463.41|460.53|463.24|460.36|0
1649962200000|2022-04-14 18:50:00|463.08|460.2|463.08|460.2|463.08|460.2|463.08|460.2|0
1649962210000|2022-04-14 18:50:10|463.17|460.29|462.75|459.87|463.17|460.29|462.75|459.87|0
1649962220000|2022-04-14 18:50:20|463.08|460.2|462.84|459.96|463.08|460.2|462.84|459.96|0
1649962230000|2022-04-14 18:50:30|462.92|460.04|463.08|460.2|463.08|460.2|462.92|460.04|0
1649962240000|2022-04-14 18:50:40|463.24|460.36|463.33|460.45|463.41|460.53|463.24|460.36|0
1649962250000|2022-04-14 18:50:50|463.24|460.36|463.24|460.36|463.24|460.36|463.08|460.2|0
1649962260000|2022-04-14 18:51:00|463.08|460.2|462.92|460.04|463.08|460.2|462.92|460.04|0
1649962270000|2022-04-14 18:51:10|463.08|460.2|463.08|460.2|463.24|460.36|463.08|460.2|0
1649962280000|2022-04-14 18:51:20|463.41|460.53|463.33|460.45|463.41|460.53|463.33|460.45|0
1649962290000|2022-04-14 18:51:30|463.24|460.36|463.33|460.45|463.33|460.45|463.08|460.2|0
1649962300000|2022-04-14 18:51:40|463.24|460.36|463.08|460.2|463.24|460.36|463.08|460.2|0
1649962310000|2022-04-14 18:51:50|463.16|460.28|463.73|460.85|463.73|460.85|463.16|460.28|0
1649962320000|2022-04-14 18:52:00|463.9|461.02|464.23|461.35|464.23|461.35|463.9|461.02|0
1649962330000|2022-04-14 18:52:10|463.9|461.02|464.72|461.84|464.72|461.84|463.9|461.02|0
1649962340000|2022-04-14 18:52:20|464.97|462.09|465.05|462.17|465.21|462.33|464.88|462|0
1649962350000|2022-04-14 18:52:30|464.88|462|465.54|462.66|465.54|462.66|464.88|462|0
1649962360000|2022-04-14 18:52:40|465.7|462.82|465.38|462.5|465.7|462.82|465.21|462.33|0
1649962370000|2022-04-14 18:52:50|465.05|462.17|464.88|462|465.05|462.17|464.88|462|0
1649962380000|2022-04-14 18:53:00|465.05|462.17|466.2|463.32|466.2|463.32|465.05|462.17|0
1649962390000|2022-04-14 18:53:10|466.36|463.48|466.36|463.48|466.53|463.65|466.36|463.48|0
1649962400000|2022-04-14 18:53:20|466.53|463.65|466.69|463.81|466.85|463.97|466.53|463.65|0
1649962410000|2022-04-14 18:53:30|466.53|463.65|466.85|463.97|466.85|463.97|466.53|463.65|0
1649962420000|2022-04-14 18:53:40|466.69|463.81|466.78|463.9|466.78|463.9|466.53|463.65|0
1649962430000|2022-04-14 18:53:50|466.69|463.81|466.94|464.06|466.94|464.06|466.69|463.81|0
1649962440000|2022-04-14 18:54:00|466.85|463.97|468.01|465.13|468.01|465.13|466.85|463.97|0
1649962450000|2022-04-14 18:54:10|467.84|464.96|468.01|465.13|468.17|465.29|467.84|464.96|0
1649962460000|2022-04-14 18:54:20|468.17|465.29|468.17|465.29|468.34|465.46|468.09|465.21|0
1649962470000|2022-04-14 18:54:30|468.34|465.46|468.34|465.46|468.34|465.46|468.34|465.46|0
1649962490000|2022-04-14 18:54:50|468.83|465.95|468.5|465.62|469|466.12|468.5|465.62|0
1649962500000|2022-04-14 18:55:00|468.34|465.46|468.83|465.95|468.83|465.95|468.34|465.46|0
1649962510000|2022-04-14 18:55:10|468.67|465.79|469|466.12|469|466.12|468.67|465.79|0
1649962520000|2022-04-14 18:55:20|468.83|465.95|469.16|466.28|469.16|466.28|468.83|465.95|0
1649962530000|2022-04-14 18:55:30|469|466.12|469.49|466.61|469.49|466.61|469|466.12|0
1649962540000|2022-04-14 18:55:40|469.99|467.11|469.66|466.78|469.99|467.11|469.66|466.78|0
1649962550000|2022-04-14 18:55:50|469.82|466.94|469.82|466.94|469.82|466.94|469.66|466.78|0
1649962560000|2022-04-14 18:56:00|469.66|466.78|469.74|466.86|469.82|466.94|469.66|466.78|0
1649962570000|2022-04-14 18:56:10|469.82|466.94|469.99|467.11|469.99|467.11|469.82|466.94|0
1649962580000|2022-04-14 18:56:20|469.66|466.78|469.49|466.61|469.66|466.78|469.33|466.45|0
1649962590000|2022-04-14 18:56:30|469.66|466.78|469.49|466.61|469.66|466.78|469.49|466.61|0
1649962600000|2022-04-14 18:56:40|469.33|466.45|469.49|466.61|469.49|466.61|469.33|466.45|0
1649962610000|2022-04-14 18:56:50|469.66|466.78|469.66|466.78|469.82|466.94|469.66|466.78|0
1649962620000|2022-04-14 18:57:00|469.49|466.61|469.49|466.61|469.66|466.78|469.49|466.61|0
1649962630000|2022-04-14 18:57:10|469.33|466.45|469.49|466.61|469.49|466.61|469.33|466.45|0
1649962640000|2022-04-14 18:57:20|469.66|466.78|469.49|466.61|469.66|466.78|469.49|466.61|0
1649962650000|2022-04-14 18:57:30|470.15|467.27|470.15|467.27|470.15|467.27|470.15|467.27|0
1649962660000|2022-04-14 18:57:40|469.99|467.11|469.99|467.11|469.99|467.11|469.99|467.11|0
1649962670000|2022-04-14 18:57:50|470.15|467.27|470.15|467.27|470.15|467.27|470.15|467.27|0
1649962680000|2022-04-14 18:58:00|470.24|467.36|470.24|467.36|470.24|467.36|470.24|467.36|0
1649962690000|2022-04-14 18:58:10|470.32|467.44|470.32|467.44|470.65|467.77|470.15|467.27|0
1649962700000|2022-04-14 18:58:20|470.48|467.6|470.48|467.6|470.48|467.6|470.48|467.6|0
1649962710000|2022-04-14 18:58:30|470.32|467.44|470.24|467.36|470.32|467.44|470.24|467.36|0
1649962720000|2022-04-14 18:58:40|470.48|467.6|470.48|467.6|470.48|467.6|470.48|467.6|0
1649962730000|2022-04-14 18:58:50|470.32|467.44|470.32|467.44|470.32|467.44|470.32|467.44|0
1649962740000|2022-04-14 18:59:00|470.15|467.27|470.15|467.27|470.15|467.27|470.07|467.19|0
1649962750000|2022-04-14 18:59:10|469.82|466.94|469.82|466.94|469.82|466.94|469.49|466.61|0
1649962760000|2022-04-14 18:59:20|469.99|467.11|470.15|467.27|470.15|467.27|469.99|467.11|0
1649962770000|2022-04-14 18:59:30|469.99|467.11|470.15|467.27|470.15|467.27|469.99|467.11|0
1649962780000|2022-04-14 18:59:40|470.32|467.44|470.65|467.77|470.65|467.77|470.32|467.44|0
1649962790000|2022-04-14 18:59:50|470.81|467.93|470.65|467.77|470.81|467.93|470.65|467.77|0
1649962800000|2022-04-14 19:00:00|470.81|467.93|470.98|468.1|470.98|468.1|470.81|467.93|0
1649962810000|2022-04-14 19:00:10|471.14|468.26|471.31|468.43|471.31|468.43|471.14|468.26|0
1649962820000|2022-04-14 19:00:20|471.14|468.26|471.14|468.26|471.14|468.26|470.98|468.1|0
1649962830000|2022-04-14 19:00:30|470.98|468.1|470.98|468.1|471.14|468.26|470.98|468.1|0
1649962840000|2022-04-14 19:00:40|469.35|466.47|469.35|466.47|469.35|466.47|469.35|466.47|0
1649962850000|2022-04-14 19:00:50|469.19|466.31|469.19|466.31|469.19|466.31|469.02|466.14|0
1649962860000|2022-04-14 19:01:00|469.35|466.47|469.68|466.8|469.85|466.97|469.35|466.47|0
1649962870000|2022-04-14 19:01:10|472.33|469.45|472.33|469.45|472.33|469.45|472.33|469.45|0
1649962880000|2022-04-14 19:01:20|472.5|469.62|472.5|469.62|472.5|469.62|472.5|469.62|0
1649962890000|2022-04-14 19:01:30|472.66|469.78|472.5|469.62|472.66|469.78|472.5|469.62|0
1649962900000|2022-04-14 19:01:40|472.33|469.45|472.33|469.45|472.33|469.45|472.17|469.29|0
1649962910000|2022-04-14 19:01:50|472.17|469.29|472.17|469.29|472.17|469.29|472.17|469.29|0
1649962920000|2022-04-14 19:02:00|472.25|469.37|472.17|469.29|472.25|469.37|472.17|469.29|0
1649962930000|2022-04-14 19:02:10|472|469.12|471.84|468.96|472|469.12|471.84|468.96|0
1649962940000|2022-04-14 19:02:20|472|469.12|471.51|468.63|472.17|469.29|471.51|468.63|0
1649962950000|2022-04-14 19:02:30|471.67|468.79|471.34|468.46|471.67|468.79|471.18|468.3|0
1649962960000|2022-04-14 19:02:40|471.17|468.29|470.51|467.63|471.17|468.29|470.51|467.63|0
1649962970000|2022-04-14 19:02:50|470.68|467.8|470.27|467.39|470.68|467.8|470.27|467.39|0
1649962980000|2022-04-14 19:03:00|470.35|467.47|469.86|466.98|470.35|467.47|469.86|466.98|0
1649962990000|2022-04-14 19:03:10|469.69|466.81|469.69|466.81|469.86|466.98|469.69|466.81|0
1649963000000|2022-04-14 19:03:20|469.53|466.65|469.85|466.97|469.85|466.97|469.36|466.48|0
1649963010000|2022-04-14 19:03:30|469.69|466.81|469.36|466.48|469.69|466.81|469.36|466.48|0
1649963020000|2022-04-14 19:03:40|469.2|466.32|469.69|466.81|469.69|466.81|469.2|466.32|0
1649963030000|2022-04-14 19:03:50|469.85|466.97|470.35|467.47|470.35|467.47|469.85|466.97|0
1649963040000|2022-04-14 19:04:00|470.51|467.63|470.35|467.47|470.51|467.63|470.18|467.3|0
1649963050000|2022-04-14 19:04:10|470.18|467.3|470.02|467.14|470.18|467.3|470.02|467.14|0
1649963060000|2022-04-14 19:04:20|470.18|467.3|470.35|467.47|470.35|467.47|470.18|467.3|0
1649963070000|2022-04-14 19:04:30|470.51|467.63|470.68|467.8|470.68|467.8|470.35|467.47|0
1649963080000|2022-04-14 19:04:40|470.51|467.63|470.51|467.63|470.51|467.63|470.51|467.63|0
1649963090000|2022-04-14 19:04:50|470.43|467.55|470.51|467.63|470.51|467.63|470.43|467.55|0
1649963100000|2022-04-14 19:05:00|470.35|467.47|470.68|467.8|470.68|467.8|470.35|467.47|0
1649963110000|2022-04-14 19:05:10|470.35|467.47|470.68|467.8|470.68|467.8|470.35|467.47|0
1649963120000|2022-04-14 19:05:20|470.6|467.72|470.35|467.47|470.6|467.72|470.18|467.3|0
1649963130000|2022-04-14 19:05:30|470.68|467.8|470.76|467.88|470.76|467.88|470.51|467.63|0
1649963140000|2022-04-14 19:05:40|470.68|467.8|470.35|467.47|470.68|467.8|470.35|467.47|0
1649963150000|2022-04-14 19:05:50|470.51|467.63|470.35|467.47|470.51|467.63|470.35|467.47|0
1649963160000|2022-04-14 19:06:00|470.43|467.55|470.35|467.47|470.51|467.63|470.35|467.47|0
1649963170000|2022-04-14 19:06:10|470.02|467.14|469.85|466.97|470.02|467.14|469.85|466.97|0
1649963180000|2022-04-14 19:06:20|470.02|467.14|470.02|467.14|470.02|467.14|469.85|466.97|0
1649963190000|2022-04-14 19:06:30|469.85|466.97|470.18|467.3|470.18|467.3|469.52|466.64|0
1649963200000|2022-04-14 19:06:40|470.02|467.14|470.02|467.14|470.18|467.3|470.02|467.14|0
1649963210000|2022-04-14 19:06:50|470.18|467.3|470.18|467.3|470.18|467.3|470.18|467.3|0
1649963220000|2022-04-14 19:07:00|470.35|467.47|470.1|467.22|470.35|467.47|470.1|467.22|0
1649963230000|2022-04-14 19:07:10|470.18|467.3|470.51|467.63|470.51|467.63|470.18|467.3|0
1649963240000|2022-04-14 19:07:20|470.68|467.8|471.34|468.46|471.34|468.46|470.68|467.8|0
1649963250000|2022-04-14 19:07:30|471.17|468.29|471.67|468.79|471.67|468.79|471.17|468.29|0
1649963260000|2022-04-14 19:07:40|471.17|468.29|470.68|467.8|471.34|468.46|470.68|467.8|0
1649963270000|2022-04-14 19:07:50|470.84|467.96|471.34|468.46|471.34|468.46|470.84|467.96|0
1649963280000|2022-04-14 19:08:00|471.01|468.13|471.17|468.29|471.17|468.29|471.01|468.13|0
1649963290000|2022-04-14 19:08:10|471.34|468.46|471.83|468.95|472|469.12|471.34|468.46|0
1649963300000|2022-04-14 19:08:20|472|469.12|472.33|469.45|472.33|469.45|472|469.12|0
1649963310000|2022-04-14 19:08:30|472.5|469.62|472|469.12|472.5|469.62|472|469.12|0
1649963320000|2022-04-14 19:08:40|472.16|469.28|472.16|469.28|472.42|469.54|472.16|469.28|0
1649963330000|2022-04-14 19:08:50|472.08|469.2|472|469.12|472.08|469.2|472|469.12|0
1649963340000|2022-04-14 19:09:00|471.83|468.95|472|469.12|472.16|469.28|471.83|468.95|0
1649963350000|2022-04-14 19:09:10|472.16|469.28|472|469.12|472.33|469.45|472|469.12|0
1649963360000|2022-04-14 19:09:20|472.33|469.45|472.33|469.45|472.33|469.45|472.16|469.28|0
1649963370000|2022-04-14 19:09:30|472.49|469.61|472.33|469.45|472.49|469.61|472.33|469.45|0
1649963380000|2022-04-14 19:09:40|472.49|469.61|473.32|470.44|473.32|470.44|472.49|469.61|0
1649963390000|2022-04-14 19:09:50|473.98|471.1|473.98|471.1|473.98|471.1|473.9|471.02|0
1649963400000|2022-04-14 19:10:00|473.9|471.02|473.16|470.28|473.98|471.1|473.16|470.28|0
1649963410000|2022-04-14 19:10:10|473.65|470.77|474.32|471.44|474.32|471.44|473.65|470.77|0
1649963420000|2022-04-14 19:10:20|473.98|471.1|474.15|471.27|474.15|471.27|473.98|471.1|0
1649963430000|2022-04-14 19:10:30|473.98|471.1|473.82|470.94|474.32|471.44|473.82|470.94|0
1649963440000|2022-04-14 19:10:40|473.65|470.77|473.82|470.94|473.82|470.94|473.65|470.77|0
1649963450000|2022-04-14 19:10:50|473.98|471.1|473.98|471.1|473.98|471.1|473.82|470.94|0
1649963460000|2022-04-14 19:11:00|474.48|471.6|474.15|471.27|474.65|471.77|474.15|471.27|0
1649963470000|2022-04-14 19:11:10|473.65|470.77|474.15|471.27|474.15|471.27|473.65|470.77|0
1649963480000|2022-04-14 19:11:20|473.98|471.1|473.49|470.61|473.98|471.1|473.49|470.61|0
1649963490000|2022-04-14 19:11:30|473.32|470.44|473.16|470.28|473.49|470.61|473.16|470.28|0
1649963500000|2022-04-14 19:11:40|472.82|469.94|472.99|470.11|472.99|470.11|472.66|469.78|0
1649963510000|2022-04-14 19:11:50|473.16|470.28|473.65|470.77|473.65|470.77|473.16|470.28|0
1649963520000|2022-04-14 19:12:00|473.82|470.94|472.99|470.11|473.82|470.94|472.99|470.11|0
1649963530000|2022-04-14 19:12:10|473.32|470.44|472.66|469.78|473.32|470.44|472.66|469.78|0
1649963540000|2022-04-14 19:12:20|472.82|469.94|472.91|470.03|473.16|470.28|472.82|469.94|0
1649963550000|2022-04-14 19:12:30|472.82|469.94|472.49|469.61|472.82|469.94|472.49|469.61|0
1649963560000|2022-04-14 19:12:40|472.66|469.78|473.32|470.44|473.32|470.44|472.66|469.78|0
1649963570000|2022-04-14 19:12:50|473.49|470.61|473.41|470.53|473.65|470.77|473.41|470.53|0
1649963580000|2022-04-14 19:13:00|473.65|470.77|473.82|470.94|473.82|470.94|473.49|470.61|0
1649963590000|2022-04-14 19:13:10|473.65|470.77|473.65|470.77|473.65|470.77|473.65|470.77|0
1649963600000|2022-04-14 19:13:20|473.82|470.94|473.32|470.44|473.82|470.94|473.32|470.44|0
1649963610000|2022-04-14 19:13:30|473.49|470.61|473.49|470.61|473.49|470.61|473.49|470.61|0
1649963620000|2022-04-14 19:13:40|473.65|470.77|473.65|470.77|473.65|470.77|473.32|470.44|0
1649963630000|2022-04-14 19:13:50|473.49|470.61|473.32|470.44|473.49|470.61|473.32|470.44|0
1649963640000|2022-04-14 19:14:00|472.99|470.11|473.15|470.27|473.32|470.44|472.99|470.11|0
1649963650000|2022-04-14 19:14:10|472.99|470.11|472.49|469.61|472.99|470.11|472.49|469.61|0
1649963660000|2022-04-14 19:14:20|472.66|469.78|472.82|469.94|472.82|469.94|472.66|469.78|0
1649963670000|2022-04-14 19:14:30|472.66|469.78|472.66|469.78|472.82|469.94|472.66|469.78|0
1649963680000|2022-04-14 19:14:40|472.82|469.94|472.49|469.61|472.82|469.94|472.49|469.61|0
1649963690000|2022-04-14 19:14:50|472.66|469.78|472.66|469.78|472.82|469.94|472.49|469.61|0
1649963700000|2022-04-14 19:15:00|472.33|469.45|472.16|469.28|472.33|469.45|472.16|469.28|0
1649963710000|2022-04-14 19:15:10|472|469.12|472|469.12|472|469.12|471.83|468.95|0
1649963720000|2022-04-14 19:15:20|471.83|468.95|471.83|468.95|471.83|468.95|471.67|468.79|0
1649963730000|2022-04-14 19:15:30|471.67|468.79|471.17|468.29|471.67|468.79|471.17|468.29|0
1649963740000|2022-04-14 19:15:40|471.01|468.13|471.34|468.46|471.5|468.62|471.01|468.13|0
1649963750000|2022-04-14 19:15:50|471.17|468.29|471.01|468.13|471.17|468.29|471.01|468.13|0
1649963760000|2022-04-14 19:16:00|471.34|468.46|471.01|468.13|471.67|468.79|471.01|468.13|0
1649963770000|2022-04-14 19:16:10|470.84|467.96|470.51|467.63|470.84|467.96|470.35|467.47|0
1649963780000|2022-04-14 19:16:20|469.85|466.97|469.36|466.48|469.85|466.97|469.36|466.48|0
1649963790000|2022-04-14 19:16:30|468.7|465.82|468.29|465.41|468.86|465.98|468.29|465.41|0
1649963800000|2022-04-14 19:16:40|468.2|465.32|468.2|465.32|468.2|465.32|467.87|464.99|0
1649963810000|2022-04-14 19:16:50|467.87|464.99|467.87|464.99|468.04|465.16|467.87|464.99|0
1649963820000|2022-04-14 19:17:00|467.71|464.83|468.04|465.16|468.04|465.16|467.71|464.83|0
1649963830000|2022-04-14 19:17:10|468.2|465.32|468.37|465.49|468.37|465.49|468.2|465.32|0
1649963840000|2022-04-14 19:17:20|468.53|465.65|469.03|466.15|469.03|466.15|468.53|465.65|0
1649963850000|2022-04-14 19:17:30|469.19|466.31|468.86|465.98|469.19|466.31|468.86|465.98|0
1649963860000|2022-04-14 19:17:40|469.03|466.15|469.19|466.31|469.52|466.64|469.03|466.15|0
1649963870000|2022-04-14 19:17:50|469.36|466.48|469.69|466.81|469.69|466.81|469.36|466.48|0
1649963880000|2022-04-14 19:18:00|469.36|466.48|469.52|466.64|469.85|466.97|469.36|466.48|0
1649963890000|2022-04-14 19:18:10|469.69|466.81|469.69|466.81|469.69|466.81|469.52|466.64|0
1649963900000|2022-04-14 19:18:20|469.52|466.64|470.01|467.13|470.01|467.13|469.52|466.64|0
1649963910000|2022-04-14 19:18:30|469.85|466.97|469.85|466.97|469.85|466.97|469.68|466.8|0
1649963920000|2022-04-14 19:18:40|469.52|466.64|469.52|466.64|469.52|466.64|469.44|466.56|0
1649963930000|2022-04-14 19:18:50|469.68|466.8|469.85|466.97|469.85|466.97|469.68|466.8|0
1649963940000|2022-04-14 19:19:00|470.01|467.13|470.18|467.3|470.18|467.3|469.85|466.97|0
1649963950000|2022-04-14 19:19:10|469.85|466.97|469.19|466.31|470.01|467.13|469.19|466.31|0
1649963960000|2022-04-14 19:19:20|468.86|465.98|469.36|466.48|469.36|466.48|468.86|465.98|0
1649963980000|2022-04-14 19:19:40|469.11|466.23|468.53|465.65|469.11|466.23|468.53|465.65|0
1649963990000|2022-04-14 19:19:50|468.37|465.49|468.2|465.32|468.37|465.49|468.04|465.16|0
1649964000000|2022-04-14 19:20:00|468.37|465.49|468.04|465.16|468.37|465.49|467.87|464.99|0
1649964010000|2022-04-14 19:20:10|467.38|464.5|468.04|465.16|468.04|465.16|467.38|464.5|0
1649964020000|2022-04-14 19:20:20|468.37|465.49|468.37|465.49|468.45|465.57|468.37|465.49|0
1649964030000|2022-04-14 19:20:30|468.2|465.32|468.2|465.32|468.2|465.32|467.71|464.83|0
1649964040000|2022-04-14 19:20:40|468.04|465.16|467.71|464.83|468.04|465.16|467.71|464.83|0
1649964050000|2022-04-14 19:20:50|467.87|464.99|467.87|464.99|468.04|465.16|467.87|464.99|0
1649964060000|2022-04-14 19:21:00|468.53|465.65|469.03|466.15|469.03|466.15|468.53|465.65|0
1649964070000|2022-04-14 19:21:10|469.19|466.31|469.19|466.31|469.35|466.47|469.19|466.31|0
1649964080000|2022-04-14 19:21:20|468.86|465.98|468.2|465.32|468.86|465.98|468.2|465.32|0
1649964090000|2022-04-14 19:21:30|468.37|465.49|468.7|465.82|468.7|465.82|468.37|465.49|0
1649964100000|2022-04-14 19:21:40|468.86|465.98|468.86|465.98|468.95|466.07|468.7|465.82|0
1649964110000|2022-04-14 19:21:50|469.02|466.14|468.86|465.98|469.02|466.14|468.7|465.82|0
1649964120000|2022-04-14 19:22:00|468.53|465.65|468.53|465.65|468.86|465.98|468.53|465.65|0
1649964130000|2022-04-14 19:22:10|468.7|465.82|468.7|465.82|468.7|465.82|468.7|465.82|0
1649964140000|2022-04-14 19:22:20|468.53|465.65|468.86|465.98|468.86|465.98|468.53|465.65|0
1649964150000|2022-04-14 19:22:30|468.7|465.82|468.53|465.65|468.7|465.82|468.45|465.57|0
1649964160000|2022-04-14 19:22:40|468.37|465.49|468.7|465.82|468.7|465.82|468.37|465.49|0
1649964170000|2022-04-14 19:22:50|468.53|465.65|468.45|465.57|468.53|465.65|468.37|465.49|0
1649964180000|2022-04-14 19:23:00|468.53|465.65|468.45|465.57|468.53|465.65|468.45|465.57|0
1649964190000|2022-04-14 19:23:10|468.53|465.65|469.35|466.47|469.35|466.47|468.53|465.65|0
1649964200000|2022-04-14 19:23:20|469.52|466.64|469.68|466.8|469.68|466.8|469.52|466.64|0
1649964210000|2022-04-14 19:23:30|469.52|466.64|469.52|466.64|469.52|466.64|469.27|466.39|0
1649964220000|2022-04-14 19:23:40|469.35|466.47|469.85|466.97|469.85|466.97|469.35|466.47|0
1649964230000|2022-04-14 19:23:50|469.52|466.64|469.19|466.31|469.52|466.64|469.19|466.31|0
1649964240000|2022-04-14 19:24:00|469.35|466.47|469.02|466.14|469.35|466.47|469.02|466.14|0
1649964250000|2022-04-14 19:24:10|469.19|466.31|469.35|466.47|469.52|466.64|469.19|466.31|0
1649964260000|2022-04-14 19:24:20|469.52|466.64|469.68|466.8|469.68|466.8|469.52|466.64|0
1649964270000|2022-04-14 19:24:30|469.85|466.97|470.18|467.3|470.34|467.46|469.85|466.97|0
1649964280000|2022-04-14 19:24:40|470.34|467.46|470.51|467.63|470.51|467.63|470.18|467.3|0
1649964290000|2022-04-14 19:24:50|470.01|467.13|469.68|466.8|470.01|467.13|469.68|466.8|0
1649964300000|2022-04-14 19:25:00|469.85|466.97|470.34|467.46|470.34|467.46|469.85|466.97|0
1649964310000|2022-04-14 19:25:10|470.18|467.3|470.34|467.46|470.34|467.46|470.18|467.3|0
1649964320000|2022-04-14 19:25:20|470.51|467.63|470.34|467.46|470.67|467.79|470.34|467.46|0
1649964330000|2022-04-14 19:25:30|471.33|468.45|471.83|468.95|471.83|468.95|471.33|468.45|0
1649964340000|2022-04-14 19:25:40|471.66|468.78|471.17|468.29|471.66|468.78|471.17|468.29|0
1649964350000|2022-04-14 19:25:50|471.33|468.45|471.5|468.62|471.66|468.78|471.33|468.45|0
1649964360000|2022-04-14 19:26:00|471.66|468.78|471.5|468.62|471.83|468.95|471.33|468.45|0
1649964370000|2022-04-14 19:26:10|471.58|468.7|471|468.12|471.58|468.7|471|468.12|0
1649964380000|2022-04-14 19:26:20|471.17|468.29|471.17|468.29|471.5|468.62|471.09|468.21|0
1649964400000|2022-04-14 19:26:40|471.33|468.45|471.83|468.95|471.83|468.95|471.25|468.37|0
1649964410000|2022-04-14 19:26:50|471.5|468.62|471.99|469.11|471.99|469.11|471.5|468.62|0
1649964420000|2022-04-14 19:27:00|472.32|469.44|472.16|469.28|472.49|469.61|472.16|469.28|0
1649964430000|2022-04-14 19:27:10|472.32|469.44|472.65|469.77|472.65|469.77|472.16|469.28|0
1649964440000|2022-04-14 19:27:20|472.49|469.61|472.82|469.94|472.82|469.94|472.49|469.61|0
1649964450000|2022-04-14 19:27:30|472.98|470.1|472.82|469.94|472.98|470.1|472.82|469.94|0
1649964460000|2022-04-14 19:27:40|472.65|469.77|472.32|469.44|472.82|469.94|472.32|469.44|0
1649964470000|2022-04-14 19:27:50|472.16|469.28|472.32|469.44|472.32|469.44|472.16|469.28|0
1649964480000|2022-04-14 19:28:00|472.65|469.77|472.49|469.61|472.82|469.94|472.49|469.61|0
1649964490000|2022-04-14 19:28:10|472.32|469.44|472.16|469.28|472.32|469.44|472.16|469.28|0
1649964500000|2022-04-14 19:28:20|472.32|469.44|472.32|469.44|472.32|469.44|472.16|469.28|0
1649964510000|2022-04-14 19:28:30|472.16|469.28|471.33|468.45|472.16|469.28|471.33|468.45|0
1649964520000|2022-04-14 19:28:40|471.17|468.29|471.17|468.29|471.17|468.29|471|468.12|0
1649964530000|2022-04-14 19:28:50|471|468.12|471|468.12|471|468.12|470.84|467.96|0
1649964540000|2022-04-14 19:29:00|470.51|467.63|471.66|468.78|471.66|468.78|470.51|467.63|0
1649964550000|2022-04-14 19:29:10|471.99|469.11|471.83|468.95|471.99|469.11|471.83|468.95|0
1649964560000|2022-04-14 19:29:20|471.91|469.03|471.66|468.78|471.91|469.03|471.5|468.62|0
1649964570000|2022-04-14 19:29:30|471.83|468.95|471.99|469.11|472.16|469.28|471.83|468.95|0
1649964580000|2022-04-14 19:29:40|471.91|469.03|471.99|469.11|472.16|469.28|471.91|469.03|0
1649964590000|2022-04-14 19:29:50|472.16|469.28|472.49|469.61|472.49|469.61|472.16|469.28|0
1649964600000|2022-04-14 19:30:00|472.16|469.28|472.65|469.77|472.65|469.77|472.16|469.28|0
1649964610000|2022-04-14 19:30:10|473.15|470.27|472.16|469.28|473.15|470.27|472.16|469.28|0
1649964620000|2022-04-14 19:30:20|472.32|469.44|473.31|470.43|473.31|470.43|472.32|469.44|0
1649964630000|2022-04-14 19:30:30|473.15|470.27|473.31|470.43|473.31|470.43|472.98|470.1|0
1649964640000|2022-04-14 19:30:40|472.98|470.1|473.65|470.77|473.65|470.77|472.98|470.1|0
1649964650000|2022-04-14 19:30:50|473.31|470.43|473.31|470.43|473.31|470.43|473.31|470.43|0
1649964660000|2022-04-14 19:31:00|473.48|470.6|473.31|470.43|473.48|470.6|473.15|470.27|0
1649964670000|2022-04-14 19:31:10|473.15|470.27|473.65|470.77|473.65|470.77|472.98|470.1|0
1649964680000|2022-04-14 19:31:20|473.31|470.43|473.31|470.43|473.48|470.6|473.31|470.43|0
1649964690000|2022-04-14 19:31:30|473.81|470.93|472.98|470.1|473.81|470.93|472.98|470.1|0
1649964700000|2022-04-14 19:31:40|472.82|469.94|472.98|470.1|472.98|470.1|472.82|469.94|0
1649964710000|2022-04-14 19:31:50|472.82|469.94|473.15|470.27|473.15|470.27|472.82|469.94|0
1649964720000|2022-04-14 19:32:00|473.4|470.52|473.98|471.1|473.98|471.1|473.4|470.52|0
1649964730000|2022-04-14 19:32:10|474.31|471.43|474.31|471.43|474.31|471.43|474.14|471.26|0
1649964740000|2022-04-14 19:32:20|474.14|471.26|474.31|471.43|474.31|471.43|473.81|470.93|0
1649964750000|2022-04-14 19:32:30|474.14|471.26|474.31|471.43|474.31|471.43|474.14|471.26|0
1649964760000|2022-04-14 19:32:40|474.47|471.59|474.31|471.43|474.47|471.59|474.31|471.43|0
1649964770000|2022-04-14 19:32:50|474.47|471.59|474.47|471.59|474.47|471.59|474.31|471.43|0
1649964780000|2022-04-14 19:33:00|474.14|471.26|474.14|471.26|474.14|471.26|473.98|471.1|0
1649964790000|2022-04-14 19:33:10|474.64|471.76|474.81|471.93|474.81|471.93|474.47|471.59|0
1649964800000|2022-04-14 19:33:20|474.97|472.09|474.81|471.93|474.97|472.09|474.81|471.93|0
1649964810000|2022-04-14 19:33:30|475.14|472.26|474.81|471.93|475.14|472.26|474.81|471.93|0
1649964820000|2022-04-14 19:33:40|474.97|472.09|474.81|471.93|474.97|472.09|474.81|471.93|0
1649964830000|2022-04-14 19:33:50|474.89|472.01|474.97|472.09|474.97|472.09|474.81|471.93|0
1649964840000|2022-04-14 19:34:00|475.14|472.26|474.81|471.93|475.14|472.26|474.81|471.93|0
1649964850000|2022-04-14 19:34:10|474.64|471.76|474.64|471.76|474.64|471.76|474.64|471.76|0
1649964860000|2022-04-14 19:34:20|474.47|471.59|474.47|471.59|474.47|471.59|474.31|471.43|0
1649964870000|2022-04-14 19:34:30|474.89|472.01|474.81|471.93|474.89|472.01|474.81|471.93|0
1649964880000|2022-04-14 19:34:40|475.14|472.26|475.63|472.75|475.8|472.92|475.14|472.26|0
1649964890000|2022-04-14 19:34:50|475.47|472.59|475.63|472.75|475.63|472.75|475.3|472.42|0
1649964900000|2022-04-14 19:35:00|475.47|472.59|475.8|472.92|475.8|472.92|475.47|472.59|0
1649964910000|2022-04-14 19:35:10|475.63|472.75|475.3|472.42|475.63|472.75|475.3|472.42|0
1649964920000|2022-04-14 19:35:20|474.97|472.09|474.97|472.09|475.14|472.26|474.8|471.92|0
1649964930000|2022-04-14 19:35:30|475.14|472.26|474.89|472.01|475.14|472.26|474.89|472.01|0
1649964940000|2022-04-14 19:35:40|474.8|471.92|475.14|472.26|475.14|472.26|474.64|471.76|0
1649964950000|2022-04-14 19:35:50|474.97|472.09|474.64|471.76|474.97|472.09|474.64|471.76|0
1649964960000|2022-04-14 19:36:00|474.47|471.59|475.14|472.26|475.3|472.42|474.47|471.59|0
1649964970000|2022-04-14 19:36:10|474.97|472.09|474.8|471.92|475.14|472.26|474.8|471.92|0
1649964980000|2022-04-14 19:36:20|474.64|471.76|474.47|471.59|474.8|471.92|474.47|471.59|0
1649964990000|2022-04-14 19:36:30|474.97|472.09|475.47|472.59|475.55|472.67|474.97|472.09|0
1649965000000|2022-04-14 19:36:40|475.3|472.42|475.3|472.42|475.3|472.42|475.14|472.26|0
1649965010000|2022-04-14 19:36:50|475.47|472.59|475.3|472.42|475.47|472.59|475.3|472.42|0
1649965020000|2022-04-14 19:37:00|475.14|472.26|475.3|472.42|475.3|472.42|474.97|472.09|0
1649965030000|2022-04-14 19:37:10|475.63|472.75|475.8|472.92|476.13|473.25|475.63|472.75|0
1649965040000|2022-04-14 19:37:20|475.14|472.26|474.47|471.59|475.14|472.26|474.47|471.59|0
1649965050000|2022-04-14 19:37:30|474.8|471.92|474.31|471.43|474.8|471.92|474.31|471.43|0
1649965060000|2022-04-14 19:37:40|474.14|471.26|474.14|471.26|474.14|471.26|473.98|471.1|0
1649965070000|2022-04-14 19:37:50|474.64|471.76|474.64|471.76|474.64|471.76|474.64|471.76|0
1649965080000|2022-04-14 19:38:00|475.14|472.26|475.47|472.59|475.47|472.59|475.14|472.26|0
1649965090000|2022-04-14 19:38:10|475.63|472.75|476.22|473.34|476.22|473.34|475.63|472.75|0
1649965100000|2022-04-14 19:38:20|475.97|473.09|476.13|473.25|476.13|473.25|475.97|473.09|0
1649965110000|2022-04-14 19:38:30|476.3|473.42|475.8|472.92|476.3|473.42|475.8|472.92|0
1649965120000|2022-04-14 19:38:40|475.63|472.75|475.97|473.09|475.97|473.09|475.63|472.75|0
1649965130000|2022-04-14 19:38:50|476.05|473.17|475.8|472.92|476.13|473.25|475.8|472.92|0
1649965140000|2022-04-14 19:39:00|475.63|472.75|476.13|473.25|476.13|473.25|475.63|472.75|0
1649965150000|2022-04-14 19:39:10|475.97|473.09|475.47|472.59|475.97|473.09|475.47|472.59|0
1649965160000|2022-04-14 19:39:20|475.97|473.09|476.13|473.25|476.22|473.34|475.97|473.09|0
1649965170000|2022-04-14 19:39:30|475.97|473.09|476.3|473.42|476.3|473.42|475.97|473.09|0
1649965180000|2022-04-14 19:39:40|476.13|473.25|475.97|473.09|476.3|473.42|475.97|473.09|0
1649965190000|2022-04-14 19:39:50|476.13|473.25|476.46|473.58|476.46|473.58|476.13|473.25|0
1649965200000|2022-04-14 19:40:00|476.13|473.25|476.63|473.75|476.63|473.75|476.13|473.25|0
1649965210000|2022-04-14 19:40:10|476.3|473.42|476.72|473.84|476.72|473.84|476.3|473.42|0
1649965220000|2022-04-14 19:40:20|476.63|473.75|476.8|473.92|476.8|473.92|476.63|473.75|0
1649965230000|2022-04-14 19:40:30|476.63|473.75|475.96|473.08|476.63|473.75|475.96|473.08|0
1649965240000|2022-04-14 19:40:40|476.13|473.25|476.46|473.58|476.46|473.58|476.13|473.25|0
1649965250000|2022-04-14 19:40:50|476.63|473.75|476.8|473.92|476.8|473.92|476.63|473.75|0
1649965260000|2022-04-14 19:41:00|476.46|473.58|475.96|473.08|476.46|473.58|475.96|473.08|0
1649965270000|2022-04-14 19:41:10|475.8|472.92|475.3|472.42|475.8|472.92|475.13|472.25|0
1649965280000|2022-04-14 19:41:20|475.8|472.92|475.96|473.08|475.96|473.08|475.8|472.92|0
1649965290000|2022-04-14 19:41:30|476.13|473.25|476.3|473.42|476.3|473.42|476.13|473.25|0
1649965300000|2022-04-14 19:41:40|475.8|472.92|476.13|473.25|476.13|473.25|475.8|472.92|0
1649965310000|2022-04-14 19:41:50|475.96|473.08|475.8|472.92|475.96|473.08|475.63|472.75|0
1649965320000|2022-04-14 19:42:00|475.63|472.75|475.13|472.25|475.63|472.75|474.97|472.09|0
1649965330000|2022-04-14 19:42:10|474.97|472.09|474.97|472.09|474.97|472.09|474.97|472.09|0
1649965340000|2022-04-14 19:42:20|475.13|472.25|474.8|471.92|475.13|472.25|474.8|471.92|0
1649965350000|2022-04-14 19:42:30|474.14|471.26|474.23|471.35|474.3|471.42|473.97|471.09|0
1649965360000|2022-04-14 19:42:40|474.8|471.92|474.64|471.76|474.8|471.92|474.47|471.59|0
1649965370000|2022-04-14 19:42:50|474.47|471.59|473.97|471.09|474.47|471.59|473.97|471.09|0
1649965380000|2022-04-14 19:43:00|473.48|470.6|473.97|471.09|473.97|471.09|473.31|470.43|0
1649965390000|2022-04-14 19:43:10|474.14|471.26|474.14|471.26|474.14|471.26|473.97|471.09|0
1649965400000|2022-04-14 19:43:20|473.97|471.09|473.81|470.93|473.97|471.09|473.81|470.93|0
1649965410000|2022-04-14 19:43:30|473.97|471.09|473.81|470.93|473.97|471.09|473.64|470.76|0
1649965420000|2022-04-14 19:43:40|473.64|470.76|473.73|470.85|473.73|470.85|473.64|470.76|0
1649965430000|2022-04-14 19:43:50|473.64|470.76|473.81|470.93|473.81|470.93|473.64|470.76|0
1649965440000|2022-04-14 19:44:00|473.97|471.09|473.48|470.6|473.97|471.09|473.4|470.52|0
1649965450000|2022-04-14 19:44:10|473.23|470.35|473.31|470.43|473.31|470.43|472.98|470.1|0
1649965460000|2022-04-14 19:44:20|473.48|470.6|473.4|470.52|473.64|470.76|473.4|470.52|0
1649965470000|2022-04-14 19:44:30|473.14|470.26|473.14|470.26|473.31|470.43|473.14|470.26|0
1649965480000|2022-04-14 19:44:40|472.98|470.1|472.98|470.1|472.98|470.1|472.81|469.93|0
1649965490000|2022-04-14 19:44:50|472.81|469.93|472.65|469.77|472.81|469.93|472.65|469.77|0
1649965500000|2022-04-14 19:45:00|472.81|469.93|472.65|469.77|472.81|469.93|472.32|469.44|0
1649965510000|2022-04-14 19:45:10|472.81|469.93|473.81|470.93|473.81|470.93|472.81|469.93|0
1649965520000|2022-04-14 19:45:20|473.64|470.76|473.81|470.93|473.81|470.93|473.64|470.76|0
1649965530000|2022-04-14 19:45:30|473.48|470.6|472.81|469.93|473.81|470.93|472.81|469.93|0
1649965540000|2022-04-14 19:45:40|473.14|470.26|474.22|471.34|474.22|471.34|473.14|470.26|0
1649965550000|2022-04-14 19:45:50|474.3|471.42|474.3|471.42|474.3|471.42|474.14|471.26|0
1649965560000|2022-04-14 19:46:00|474.47|471.59|475.13|472.25|475.13|472.25|474.47|471.59|0
1649965570000|2022-04-14 19:46:10|475.3|472.42|475.46|472.58|475.96|473.08|475.3|472.42|0
1649965580000|2022-04-14 19:46:20|475.63|472.75|475.13|472.25|475.63|472.75|475.13|472.25|0
1649965590000|2022-04-14 19:46:30|475.63|472.75|474.64|471.76|475.63|472.75|474.64|471.76|0
1649965600000|2022-04-14 19:46:40|474.47|471.59|474.64|471.76|474.8|471.92|474.47|471.59|0
1649965610000|2022-04-14 19:46:50|474.3|471.42|474.8|471.92|475.13|472.25|474.3|471.42|0
1649965620000|2022-04-14 19:47:00|474.63|471.75|475.46|472.58|475.46|472.58|474.63|471.75|0
1649965630000|2022-04-14 19:47:10|475.63|472.75|475.63|472.75|475.63|472.75|475.46|472.58|0
1649965640000|2022-04-14 19:47:20|475.8|472.92|474.97|472.09|475.8|472.92|474.97|472.09|0
1649965650000|2022-04-14 19:47:30|475.3|472.42|475.46|472.58|475.46|472.58|475.3|472.42|0
1649965660000|2022-04-14 19:47:40|475.63|472.75|475.96|473.08|475.96|473.08|475.63|472.75|0
1649965670000|2022-04-14 19:47:50|475.8|472.92|474.97|472.09|475.8|472.92|474.97|472.09|0
1649965680000|2022-04-14 19:48:00|474.56|471.68|474.63|471.75|475.13|472.25|474.47|471.59|0
1649965690000|2022-04-14 19:48:10|475.13|472.25|474.8|471.92|475.13|472.25|474.8|471.92|0
1649965700000|2022-04-14 19:48:20|474.97|472.09|474.47|471.59|474.97|472.09|474.3|471.42|0
1649965710000|2022-04-14 19:48:30|474.3|471.42|474.47|471.59|474.47|471.59|474.14|471.26|0
1649965720000|2022-04-14 19:48:40|474.8|471.92|474.8|471.92|474.8|471.92|474.63|471.75|0
1649965730000|2022-04-14 19:48:50|474.63|471.75|474.89|472.01|474.97|472.09|474.63|471.75|0
1649965740000|2022-04-14 19:49:00|475.13|472.25|475.3|472.42|475.3|472.42|474.97|472.09|0
1649965750000|2022-04-14 19:49:10|475.13|472.25|475.55|472.67|475.63|472.75|475.13|472.25|0
1649965760000|2022-04-14 19:49:20|475.63|472.75|475.46|472.58|475.63|472.75|475.13|472.25|0
1649965770000|2022-04-14 19:49:30|475.63|472.75|475.3|472.42|475.63|472.75|475.3|472.42|0
1649965780000|2022-04-14 19:49:40|475.63|472.75|475.3|472.42|475.63|472.75|475.3|472.42|0
1649965790000|2022-04-14 19:49:50|475.46|472.58|474.97|472.09|475.46|472.58|474.97|472.09|0
1649965800000|2022-04-14 19:50:00|476.29|473.41|476.79|473.91|476.79|473.91|476.29|473.41|0
1649965810000|2022-04-14 19:50:10|477.62|474.74|477.62|474.74|477.79|474.91|477.62|474.74|0
1649965820000|2022-04-14 19:50:20|478.12|475.24|478.29|475.41|478.29|475.41|477.96|475.08|0
1649965830000|2022-04-14 19:50:30|478.12|475.24|478.62|475.74|478.62|475.74|478.12|475.24|0
1649965840000|2022-04-14 19:50:40|478.46|475.58|478.12|475.24|478.46|475.58|478.12|475.24|0
1649965850000|2022-04-14 19:50:50|478.29|475.41|478.12|475.24|478.29|475.41|477.46|474.58|0
1649965860000|2022-04-14 19:51:00|478.62|475.74|478.29|475.41|478.62|475.74|478.29|475.41|0
1649965870000|2022-04-14 19:51:10|478.62|475.74|479.12|476.24|479.12|476.24|478.62|475.74|0
1649965880000|2022-04-14 19:51:20|478.96|476.08|479.12|476.24|479.12|476.24|478.96|476.08|0
1649965890000|2022-04-14 19:51:30|479.29|476.41|479.29|476.41|479.29|476.41|478.96|476.08|0
1649965900000|2022-04-14 19:51:40|479.62|476.74|479.62|476.74|479.62|476.74|479.29|476.41|0
1649965910000|2022-04-14 19:51:50|479.29|476.41|478.12|475.24|479.29|476.41|478.12|475.24|0
1649965920000|2022-04-14 19:52:00|478.62|475.74|477.12|474.24|478.62|475.74|477.12|474.24|0
1649965930000|2022-04-14 19:52:10|477.46|474.58|477.46|474.58|477.62|474.74|477.29|474.41|0
1649965940000|2022-04-14 19:52:20|478.12|475.24|478.04|475.16|478.12|475.24|477.96|475.08|0
1649965950000|2022-04-14 19:52:30|478.29|475.41|478.12|475.24|478.29|475.41|478.12|475.24|0
1649965960000|2022-04-14 19:52:40|477.96|475.08|477.29|474.41|477.96|475.08|476.96|474.08|0
1649965970000|2022-04-14 19:52:50|476.96|474.08|477.79|474.91|477.79|474.91|476.96|474.08|0
1649965980000|2022-04-14 19:53:00|478.46|475.58|478.79|475.91|478.96|476.08|478.46|475.58|0
1649965990000|2022-04-14 19:53:10|478.96|476.08|479.21|476.33|479.21|476.33|478.96|476.08|0
1649966000000|2022-04-14 19:53:20|479.12|476.24|479.46|476.58|479.62|476.74|479.12|476.24|0
1649966010000|2022-04-14 19:53:30|479.29|476.41|478.96|476.08|479.62|476.74|478.96|476.08|0
1649966020000|2022-04-14 19:53:40|478.79|475.91|479.12|476.24|479.12|476.24|478.79|475.91|0
1649966030000|2022-04-14 19:53:50|478.96|476.08|479.12|476.24|479.12|476.24|478.79|475.91|0
1649966040000|2022-04-14 19:54:00|479.46|476.58|479.46|476.58|479.46|476.58|479.29|476.41|0
1649966050000|2022-04-14 19:54:10|479.62|476.74|479.12|476.24|479.62|476.74|479.12|476.24|0
1649966060000|2022-04-14 19:54:20|478.96|476.08|478.79|475.91|478.96|476.08|478.62|475.74|0
1649966070000|2022-04-14 19:54:30|478.62|475.74|478.12|475.24|478.62|475.74|478.12|475.24|0
1649966080000|2022-04-14 19:54:40|478.46|475.58|478.96|476.08|478.96|476.08|478.46|475.58|0
1649966090000|2022-04-14 19:54:50|479.12|476.24|478.29|475.41|479.12|476.24|478.29|475.41|0
1649966100000|2022-04-14 19:55:00|477.62|474.74|477.62|474.74|477.62|474.74|476.79|473.91|0
1649966110000|2022-04-14 19:55:10|477.96|475.08|478.12|475.24|478.38|475.5|477.96|475.08|0
1649966120000|2022-04-14 19:55:20|478.46|475.58|478.62|475.74|478.96|476.08|478.46|475.58|0
1649966130000|2022-04-14 19:55:30|478.46|475.58|478.79|475.91|478.96|476.08|478.46|475.58|0
1649966140000|2022-04-14 19:55:40|479.29|476.41|479.29|476.41|479.46|476.58|479.29|476.41|0
1649966150000|2022-04-14 19:55:50|479.46|476.58|478.96|476.08|479.46|476.58|478.96|476.08|0
1649966160000|2022-04-14 19:56:00|478.88|476|479.29|476.41|479.29|476.41|478.79|475.91|0
1649966170000|2022-04-14 19:56:10|479.12|476.24|479.46|476.58|479.62|476.74|479.12|476.24|0
1649966180000|2022-04-14 19:56:20|479.79|476.91|479.46|476.58|479.79|476.91|479.46|476.58|0
1649966190000|2022-04-14 19:56:30|479.12|476.24|479.62|476.74|479.62|476.74|479.12|476.24|0
1649966200000|2022-04-14 19:56:40|479.79|476.91|479.62|476.74|479.79|476.91|479.46|476.58|0
1649966210000|2022-04-14 19:56:50|479.29|476.41|479.62|476.74|479.62|476.74|479.12|476.24|0
1649966220000|2022-04-14 19:57:00|479.79|476.91|479.79|476.91|479.79|476.91|479.79|476.91|0
1649966230000|2022-04-14 19:57:10|479.62|476.74|479.62|476.74|479.62|476.74|479.46|476.58|0
1649966240000|2022-04-14 19:57:20|479.46|476.58|479.79|476.91|479.79|476.91|479.46|476.58|0
1649966250000|2022-04-14 19:57:30|479.62|476.74|479.62|476.74|479.62|476.74|479.62|476.74|0
1649966260000|2022-04-14 19:57:40|479.79|476.91|480.79|477.91|480.79|477.91|479.79|476.91|0
1649966270000|2022-04-14 19:57:50|480.62|477.74|480.71|477.83|480.71|477.83|480.62|477.74|0
1649966280000|2022-04-14 19:58:00|480.96|478.08|480.79|477.91|481.29|478.41|480.79|477.91|0
1649966290000|2022-04-14 19:58:10|480.96|478.08|481.29|478.41|481.29|478.41|480.96|478.08|0
1649966300000|2022-04-14 19:58:20|481.46|478.58|480.46|477.58|481.46|478.58|480.46|477.58|0
1649966310000|2022-04-14 19:58:30|480.62|477.74|480.79|477.91|481.13|478.25|480.62|477.74|0
1649966320000|2022-04-14 19:58:40|480.96|478.08|480.96|478.08|480.96|478.08|480.46|477.58|0
1649966330000|2022-04-14 19:58:50|481.05|478.17|480.96|478.08|481.13|478.25|480.96|478.08|0
1649966340000|2022-04-14 19:59:00|481.46|478.58|481.88|479|481.96|479.08|481.46|478.58|0
1649966350000|2022-04-14 19:59:10|482.05|479.17|481.96|479.08|482.05|479.17|481.79|478.91|0
1649966360000|2022-04-14 19:59:20|482.3|479.42|482.3|479.42|482.3|479.42|482.13|479.25|0
1649966370000|2022-04-14 19:59:30|481.96|479.08|480.62|477.74|481.96|479.08|480.62|477.74|0
1649966380000|2022-04-14 19:59:40|480.79|477.91|481.46|478.58|481.46|478.58|480.46|477.58|0
1649966390000|2022-04-14 19:59:50|481.96|479.08|481.12|478.24|481.96|479.08|480.96|478.08|0
1649966400000|2022-04-14 20:00:00|481.79|478.91|482.3|479.42|482.3|479.42|481.79|478.91|0
1649966410000|2022-04-14 20:00:10|482.13|479.25|481.46|478.58|482.13|479.25|481.29|478.41|0
1649966420000|2022-04-14 20:00:20|481.12|478.24|481.29|478.41|481.29|478.41|481.12|478.24|0
1649966430000|2022-04-14 20:00:30|481.12|478.24|480.12|477.24|481.12|478.24|480.12|477.24|0
1649966440000|2022-04-14 20:00:40|480.46|477.58|480.79|477.91|480.79|477.91|480.46|477.58|0
1649966450000|2022-04-14 20:00:50|480.96|478.08|481.46|478.58|481.46|478.58|480.96|478.08|0
1649966460000|2022-04-14 20:01:00|481.71|478.83|481.63|478.75|481.79|478.91|481.46|478.58|0
1649966470000|2022-04-14 20:01:10|481.96|479.08|481.96|479.08|481.96|479.08|481.96|479.08|0
1649966480000|2022-04-14 20:01:20|482.13|479.25|481.96|479.08|482.13|479.25|481.96|479.08|0
1649966490000|2022-04-14 20:01:30|482.13|479.25|482.13|479.25|482.13|479.25|482.13|479.25|0
1649966500000|2022-04-14 20:01:40|481.96|479.08|482.13|479.25|482.13|479.25|481.96|479.08|0
1649966510000|2022-04-14 20:01:50|481.96|479.08|481.96|479.08|481.96|479.08|481.96|479.08|0
1649966520000|2022-04-14 20:02:00|482.13|479.25|482.13|479.25|482.13|479.25|482.13|479.25|0
1649966530000|2022-04-14 20:02:10|482.3|479.42|482.3|479.42|482.3|479.42|482.3|479.42|0
1649966540000|2022-04-14 20:02:20|482.13|479.25|482.3|479.42|482.3|479.42|482.13|479.25|0
1649966550000|2022-04-14 20:02:30|482.38|479.5|482.46|479.58|482.46|479.58|482.38|479.5|0
1649966560000|2022-04-14 20:02:40|482.63|479.75|482.3|479.42|482.63|479.75|482.3|479.42|0
1649966570000|2022-04-14 20:02:50|482.46|479.58|482.46|479.58|482.46|479.58|482.46|479.58|0
1649966580000|2022-04-14 20:03:00|482.63|479.75|482.3|479.42|482.63|479.75|482.3|479.42|0
1649966590000|2022-04-14 20:03:10|482.13|479.25|482.3|479.42|482.3|479.42|482.13|479.25|0
1649966600000|2022-04-14 20:03:20|482.46|479.58|482.63|479.75|482.63|479.75|482.46|479.58|0
1649966620000|2022-04-14 20:03:40|482.46|479.58|482.46|479.58|482.46|479.58|482.46|479.58|0
1649966630000|2022-04-14 20:03:50|482.29|479.41|482.46|479.58|482.46|479.58|482.29|479.41|0
1649966640000|2022-04-14 20:04:00|482.29|479.41|482.29|479.41|482.29|479.41|482.29|479.41|0
1649966650000|2022-04-14 20:04:10|482.13|479.25|481.96|479.08|482.13|479.25|481.96|479.08|0
1649966660000|2022-04-14 20:04:20|481.79|478.91|481.79|478.91|481.96|479.08|481.79|478.91|0
1649966670000|2022-04-14 20:04:30|482.13|479.25|482.13|479.25|482.29|479.41|482.13|479.25|0
1649966680000|2022-04-14 20:04:40|482.46|479.58|482.63|479.75|482.63|479.75|482.46|479.58|0
1649966690000|2022-04-14 20:04:50|482.46|479.58|482.46|479.58|482.46|479.58|482.46|479.58|0
1649966700000|2022-04-14 20:05:00|482.29|479.41|482.46|479.58|482.46|479.58|482.29|479.41|0
1649966710000|2022-04-14 20:05:10|482.63|479.75|482.63|479.75|482.63|479.75|482.63|479.75|0
1649966720000|2022-04-14 20:05:20|482.46|479.58|482.63|479.75|482.63|479.75|482.46|479.58|0
1649966730000|2022-04-14 20:05:30|482.46|479.58|482.63|479.75|482.63|479.75|482.46|479.58|0
1649966750000|2022-04-14 20:05:50|482.55|479.67|482.63|479.75|482.63|479.75|482.55|479.67|0
1649966780000|2022-04-14 20:06:20|482.46|479.58|482.63|479.75|482.63|479.75|482.46|479.58|0
1649966790000|2022-04-14 20:06:30|482.46|479.58|482.29|479.41|482.46|479.58|482.29|479.41|0
1649966800000|2022-04-14 20:06:40|482.13|479.25|482.13|479.25|482.13|479.25|482.13|479.25|0
1649966810000|2022-04-14 20:06:50|481.96|479.08|482.29|479.41|482.29|479.41|481.96|479.08|0
1649966820000|2022-04-14 20:07:00|482.46|479.58|482.29|479.41|482.46|479.58|482.29|479.41|0
1649966830000|2022-04-14 20:07:10|482.13|479.25|481.79|478.91|482.13|479.25|481.79|478.91|0
1649966840000|2022-04-14 20:07:20|482.13|479.25|482.13|479.25|482.13|479.25|482.13|479.25|0
1649966850000|2022-04-14 20:07:30|481.96|479.08|481.96|479.08|481.96|479.08|481.79|478.91|0
1649966860000|2022-04-14 20:07:40|482.13|479.25|482.29|479.41|482.29|479.41|482.13|479.25|0
1649966870000|2022-04-14 20:07:50|482.13|479.25|482.13|479.25|482.13|479.25|481.96|479.08|0
1649966880000|2022-04-14 20:08:00|482.29|479.41|482.29|479.41|482.29|479.41|482.29|479.41|0
1649966910000|2022-04-14 20:08:30|482.46|479.58|482.38|479.5|482.46|479.58|482.38|479.5|0
1649966920000|2022-04-14 20:08:40|482.46|479.58|482.63|479.75|482.63|479.75|482.46|479.58|0
1649966930000|2022-04-14 20:08:50|482.46|479.58|482.46|479.58|482.46|479.58|482.46|479.58|0
1649966940000|2022-04-14 20:09:00|482.63|479.75|482.46|479.58|482.63|479.75|482.46|479.58|0
1649966960000|2022-04-14 20:09:20|482.63|479.75|482.63|479.75|482.63|479.75|482.63|479.75|0
1649966980000|2022-04-14 20:09:40|482.46|479.58|482.29|479.41|482.46|479.58|482.29|479.41|0
1649967000000|2022-04-14 20:10:00|482.46|479.58|482.46|479.58|482.46|479.58|482.46|479.58|0
1649967010000|2022-04-14 20:10:10|482.63|479.75|482.63|479.75|482.63|479.75|482.63|479.75|0
1649967020000|2022-04-14 20:10:20|482.46|479.58|482.38|479.5|482.46|479.58|482.29|479.41|0
1649967030000|2022-04-14 20:10:30|482.29|479.41|482.46|479.58|482.46|479.58|482.29|479.41|0
1649967050000|2022-04-14 20:10:50|482.29|479.41|482.29|479.41|482.29|479.41|482.29|479.41|0
1649967120000|2022-04-14 20:12:00|482.46|479.58|482.29|479.41|482.46|479.58|482.29|479.41|0
1649967130000|2022-04-14 20:12:10|482.46|479.58|482.46|479.58|482.46|479.58|482.46|479.58|0
1649967150000|2022-04-14 20:12:30|482.29|479.41|482.29|479.41|482.29|479.41|482.29|479.41|0
1649967170000|2022-04-14 20:12:50|482.12|479.24|482.29|479.41|482.29|479.41|482.12|479.24|0
1649967180000|2022-04-14 20:13:00|482.46|479.58|482.46|479.58|482.46|479.58|482.46|479.58|0
1649967190000|2022-04-14 20:13:10|482.29|479.41|482.29|479.41|482.29|479.41|482.29|479.41|0
1649967210000|2022-04-14 20:13:30|482.46|479.58|482.46|479.58|482.46|479.58|482.46|479.58|0
1649967240000|2022-04-14 20:14:00|482.63|479.75|482.63|479.75|482.63|479.75|482.46|479.58|0
1650265500000|2022-04-18 07:05:00|496.4|493.52|496.4|493.52|496.4|493.52|496.4|493.52|0
1650265510000|2022-04-18 07:05:10|496.57|493.69|496.74|493.86|496.74|493.86|496.57|493.69|0
1650265520000|2022-04-18 07:05:20|496.57|493.69|496.48|493.6|496.57|493.69|496.48|493.6|0
1650265530000|2022-04-18 07:05:30|496.4|493.52|496.48|493.6|496.48|493.6|496.4|493.52|0
1650265550000|2022-04-18 07:05:50|496.57|493.69|496.57|493.69|496.57|493.69|496.57|493.69|0
1650265570000|2022-04-18 07:06:10|496.4|493.52|496.4|493.52|496.4|493.52|496.4|493.52|0
1650265600000|2022-04-18 07:06:40|496.57|493.69|496.57|493.69|496.57|493.69|496.57|493.69|0
1650265630000|2022-04-18 07:07:10|496.74|493.86|496.74|493.86|496.74|493.86|496.74|493.86|0
1650265680000|2022-04-18 07:08:00|496.73|493.85|496.73|493.85|496.73|493.85|496.73|493.85|0
1650265690000|2022-04-18 07:08:10|496.56|493.68|496.39|493.51|496.56|493.68|496.39|493.51|0
1650265700000|2022-04-18 07:08:20|496.22|493.34|496.39|493.51|496.39|493.51|496.22|493.34|0
1650265730000|2022-04-18 07:08:50|496.56|493.68|496.56|493.68|496.56|493.68|496.56|493.68|0
1650265770000|2022-04-18 07:09:30|496.39|493.51|496.56|493.68|496.56|493.68|496.39|493.51|0
1650265780000|2022-04-18 07:09:40|496.48|493.6|496.48|493.6|496.48|493.6|496.48|493.6|0
1650265790000|2022-04-18 07:09:50|496.56|493.68|496.73|493.85|496.73|493.85|496.56|493.68|0
1650265800000|2022-04-18 07:10:00|496.56|493.68|496.56|493.68|496.56|493.68|496.56|493.68|0
1650265830000|2022-04-18 07:10:30|496.73|493.85|496.73|493.85|496.73|493.85|496.73|493.85|0
1650265910000|2022-04-18 07:11:50|496.56|493.68|496.73|493.85|496.73|493.85|496.56|493.68|0
1650265920000|2022-04-18 07:12:00|496.56|493.68|496.56|493.68|496.56|493.68|496.56|493.68|0
1650265930000|2022-04-18 07:12:10|496.39|493.51|496.39|493.51|496.39|493.51|496.39|493.51|0
1650265950000|2022-04-18 07:12:30|496.22|493.34|496.22|493.34|496.22|493.34|496.22|493.34|0
1650265960000|2022-04-18 07:12:40|496.14|493.26|496.05|493.17|496.14|493.26|496.05|493.17|0
1650265970000|2022-04-18 07:12:50|495.88|493|495.71|492.83|495.88|493|495.71|492.83|0
1650266000000|2022-04-18 07:13:20|495.88|493|496.05|493.17|496.05|493.17|495.88|493|0
1650266060000|2022-04-18 07:14:20|496.22|493.34|496.22|493.34|496.22|493.34|496.22|493.34|0
1650266100000|2022-04-18 07:15:00|496.39|493.51|496.56|493.68|496.56|493.68|496.39|493.51|0
1650266110000|2022-04-18 07:15:10|496.73|493.85|496.56|493.68|496.73|493.85|496.56|493.68|0
1650266130000|2022-04-18 07:15:30|496.39|493.51|496.39|493.51|496.39|493.51|496.39|493.51|0
1650266180000|2022-04-18 07:16:20|496.31|493.43|496.31|493.43|496.31|493.43|496.31|493.43|0
1650266190000|2022-04-18 07:16:30|496.22|493.34|496.22|493.34|496.22|493.34|496.22|493.34|0
1650266200000|2022-04-18 07:16:40|496.14|493.26|496.14|493.26|496.14|493.26|496.14|493.26|0
1650266210000|2022-04-18 07:16:50|496.05|493.17|496.22|493.34|496.22|493.34|496.05|493.17|0
1650266220000|2022-04-18 07:17:00|496.31|493.43|496.22|493.34|496.31|493.43|496.22|493.34|0
1650266230000|2022-04-18 07:17:10|496.31|493.43|496.31|493.43|496.31|493.43|496.31|493.43|0
1650266240000|2022-04-18 07:17:20|496.22|493.34|496.22|493.34|496.22|493.34|496.22|493.34|0
1650266280000|2022-04-18 07:18:00|496.31|493.43|496.31|493.43|496.31|493.43|496.31|493.43|0
1650266290000|2022-04-18 07:18:10|496.22|493.34|496.22|493.34|496.22|493.34|496.22|493.34|0
1650266310000|2022-04-18 07:18:30|496.14|493.26|496.14|493.26|496.14|493.26|496.14|493.26|0
1650266320000|2022-04-18 07:18:40|496.05|493.17|496.22|493.34|496.22|493.34|496.05|493.17|0
1650266350000|2022-04-18 07:19:10|496.31|493.43|496.31|493.43|496.31|493.43|496.31|493.43|0
1650266360000|2022-04-18 07:19:20|496.39|493.51|496.39|493.51|496.39|493.51|496.39|493.51|0
1650266370000|2022-04-18 07:19:30|496.48|493.6|496.48|493.6|496.48|493.6|496.39|493.51|0
1650266380000|2022-04-18 07:19:40|496.31|493.43|496.39|493.51|496.39|493.51|496.31|493.43|0
1650266390000|2022-04-18 07:19:50|496.31|493.43|496.39|493.51|496.39|493.51|496.31|493.43|0
1650266420000|2022-04-18 07:20:20|496.48|493.6|496.39|493.51|496.48|493.6|496.39|493.51|0
1650266440000|2022-04-18 07:20:40|496.48|493.6|496.56|493.68|496.56|493.68|496.48|493.6|0
1650266460000|2022-04-18 07:21:00|496.39|493.51|496.56|493.68|496.56|493.68|496.39|493.51|0
1650266470000|2022-04-18 07:21:10|496.65|493.77|496.65|493.77|496.73|493.85|496.65|493.77|0
1650266480000|2022-04-18 07:21:20|496.73|493.85|496.73|493.85|496.73|493.85|496.73|493.85|0
1650266500000|2022-04-18 07:21:40|496.82|493.94|496.82|493.94|496.82|493.94|496.82|493.94|0
1650266510000|2022-04-18 07:21:50|496.9|494.02|496.73|493.85|496.9|494.02|496.73|493.85|0
1650266520000|2022-04-18 07:22:00|496.65|493.77|496.65|493.77|496.65|493.77|496.65|493.77|0
1650266540000|2022-04-18 07:22:20|496.56|493.68|496.39|493.51|496.56|493.68|496.39|493.51|0
1650266560000|2022-04-18 07:22:40|496.56|493.68|496.56|493.68|496.56|493.68|496.56|493.68|0
1650266600000|2022-04-18 07:23:20|496.39|493.51|496.39|493.51|496.39|493.51|496.39|493.51|0
1650266610000|2022-04-18 07:23:30|496.22|493.34|496.22|493.34|496.22|493.34|496.22|493.34|0
1650266620000|2022-04-18 07:23:40|496.14|493.26|496.05|493.17|496.14|493.26|496.05|493.17|0
1650266630000|2022-04-18 07:23:50|495.97|493.09|495.97|493.09|495.97|493.09|495.97|493.09|0
1650266640000|2022-04-18 07:24:00|496.05|493.17|496.05|493.17|496.05|493.17|496.05|493.17|0
1650266660000|2022-04-18 07:24:20|495.88|493|495.88|493|495.88|493|495.88|493|0
1650266690000|2022-04-18 07:24:50|495.97|493.09|495.97|493.09|495.97|493.09|495.97|493.09|0
1650266700000|2022-04-18 07:25:00|495.88|493|495.88|493|495.88|493|495.88|493|0
1650266710000|2022-04-18 07:25:10|495.8|492.92|495.71|492.83|495.8|492.92|495.71|492.83|0
1650266720000|2022-04-18 07:25:20|495.63|492.75|495.54|492.66|495.63|492.75|495.54|492.66|0
1650266730000|2022-04-18 07:25:30|495.37|492.49|495.2|492.32|495.37|492.49|495.2|492.32|0
1650266740000|2022-04-18 07:25:40|495.37|492.49|495.03|492.15|495.37|492.49|495.03|492.15|0
1650266750000|2022-04-18 07:25:50|494.95|492.07|495.03|492.15|495.03|492.15|494.95|492.07|0
1650266760000|2022-04-18 07:26:00|495.2|492.32|495.2|492.32|495.2|492.32|495.2|492.32|0
1650266770000|2022-04-18 07:26:10|495.37|492.49|495.37|492.49|495.37|492.49|495.37|492.49|0
1650266780000|2022-04-18 07:26:20|495.54|492.66|495.54|492.66|495.54|492.66|495.54|492.66|0
1650266790000|2022-04-18 07:26:30|495.63|492.75|495.88|493|495.88|493|495.63|492.75|0
1650266820000|2022-04-18 07:27:00|495.71|492.83|495.71|492.83|495.8|492.92|495.71|492.83|0
1650266830000|2022-04-18 07:27:10|495.8|492.92|495.8|492.92|495.8|492.92|495.8|492.92|0
1650266840000|2022-04-18 07:27:20|495.71|492.83|495.71|492.83|495.71|492.83|495.71|492.83|0
1650266870000|2022-04-18 07:27:50|495.54|492.66|495.63|492.75|495.63|492.75|495.54|492.66|0
1650266880000|2022-04-18 07:28:00|495.71|492.83|495.63|492.75|495.71|492.83|495.63|492.75|0
1650266890000|2022-04-18 07:28:10|495.71|492.83|495.71|492.83|495.71|492.83|495.71|492.83|0
1650266900000|2022-04-18 07:28:20|495.88|493|495.8|492.92|495.88|493|495.8|492.92|0
1650266910000|2022-04-18 07:28:30|495.88|493|495.8|492.92|495.88|493|495.8|492.92|0
1650266930000|2022-04-18 07:28:50|495.88|493|495.88|493|495.88|493|495.88|493|0
1650266950000|2022-04-18 07:29:10|495.8|492.92|495.8|492.92|495.8|492.92|495.8|492.92|0
1650266960000|2022-04-18 07:29:20|495.88|493|495.88|493|495.88|493|495.88|493|0
1650266970000|2022-04-18 07:29:30|495.8|492.92|495.8|492.92|495.8|492.92|495.8|492.92|0
1650266980000|2022-04-18 07:29:40|495.88|493|495.88|493|495.88|493|495.88|493|0
1650266990000|2022-04-18 07:29:50|495.97|493.09|496.05|493.17|496.05|493.17|495.97|493.09|0
1650267000000|2022-04-18 07:30:00|496.14|493.26|496.39|493.51|496.39|493.51|496.14|493.26|0
1650267020000|2022-04-18 07:30:20|496.48|493.6|496.48|493.6|496.48|493.6|496.48|493.6|0
1650267030000|2022-04-18 07:30:30|496.39|493.51|496.39|493.51|496.39|493.51|496.39|493.51|0
1650267050000|2022-04-18 07:30:50|496.48|493.6|496.48|493.6|496.48|493.6|496.48|493.6|0
1650267060000|2022-04-18 07:31:00|496.39|493.51|496.39|493.51|496.39|493.51|496.39|493.51|0
1650267070000|2022-04-18 07:31:10|496.22|493.34|496.22|493.34|496.22|493.34|496.14|493.26|0
1650267080000|2022-04-18 07:31:20|496.31|493.43|496.56|493.68|496.56|493.68|496.31|493.43|0
1650267090000|2022-04-18 07:31:30|496.73|493.85|496.73|493.85|496.73|493.85|496.73|493.85|0
1650267100000|2022-04-18 07:31:40|496.65|493.77|496.65|493.77|496.65|493.77|496.65|493.77|0
1650267110000|2022-04-18 07:31:50|496.56|493.68|496.73|493.85|496.73|493.85|496.56|493.68|0
1650267120000|2022-04-18 07:32:00|496.56|493.68|496.48|493.6|496.56|493.68|496.31|493.43|0
1650267130000|2022-04-18 07:32:10|496.39|493.51|496.39|493.51|496.39|493.51|496.39|493.51|0
1650267150000|2022-04-18 07:32:30|496.48|493.6|496.48|493.6|496.48|493.6|496.48|493.6|0
1650267160000|2022-04-18 07:32:40|496.47|493.59|496.39|493.51|496.47|493.59|496.39|493.51|0
1650267170000|2022-04-18 07:32:50|496.47|493.59|496.56|493.68|496.56|493.68|496.39|493.51|0
1650267180000|2022-04-18 07:33:00|496.73|493.85|496.73|493.85|496.73|493.85|496.73|493.85|0
1650267190000|2022-04-18 07:33:10|496.9|494.02|496.9|494.02|496.9|494.02|496.9|494.02|0
1650267220000|2022-04-18 07:33:40|496.56|493.68|496.64|493.76|496.64|493.76|496.56|493.68|0
1650267230000|2022-04-18 07:33:50|496.56|493.68|496.56|493.68|496.56|493.68|496.56|493.68|0
1650267240000|2022-04-18 07:34:00|496.3|493.42|496.13|493.25|496.3|493.42|496.13|493.25|0
1650267250000|2022-04-18 07:34:10|496.05|493.17|496.05|493.17|496.05|493.17|496.05|493.17|0
1650267260000|2022-04-18 07:34:20|496.22|493.34|496.22|493.34|496.22|493.34|496.22|493.34|0
1650267280000|2022-04-18 07:34:40|496.05|493.17|496.05|493.17|496.05|493.17|496.05|493.17|0
1650267300000|2022-04-18 07:35:00|495.71|492.83|495.54|492.66|495.71|492.83|495.54|492.66|0
1650267310000|2022-04-18 07:35:10|495.71|492.83|495.54|492.66|495.71|492.83|495.54|492.66|0
1650267330000|2022-04-18 07:35:30|495.71|492.83|495.71|492.83|495.71|492.83|495.71|492.83|0
1650267340000|2022-04-18 07:35:40|495.88|493|495.88|493|495.88|493|495.88|493|0
1650267370000|2022-04-18 07:36:10|496.05|493.17|496.05|493.17|496.05|493.17|496.05|493.17|0
1650267390000|2022-04-18 07:36:30|496.13|493.25|496.22|493.34|496.22|493.34|496.13|493.25|0
1650267400000|2022-04-18 07:36:40|496.13|493.25|496.22|493.34|496.22|493.34|496.13|493.25|0
1650267410000|2022-04-18 07:36:50|496.13|493.25|496.13|493.25|496.22|493.34|496.05|493.17|0
1650267420000|2022-04-18 07:37:00|496.05|493.17|496.22|493.34|496.22|493.34|496.05|493.17|0
1650267430000|2022-04-18 07:37:10|496.39|493.51|496.73|493.85|496.73|493.85|496.39|493.51|0
1650267470000|2022-04-18 07:37:50|496.55|493.67|496.98|494.1|496.98|494.1|496.55|493.67|0
1650267480000|2022-04-18 07:38:00|497.58|494.7|497.92|495.04|498.01|495.13|497.58|494.7|0
1650267490000|2022-04-18 07:38:10|498.09|495.21|499.03|496.15|499.03|496.15|498.09|495.21|0
1650267500000|2022-04-18 07:38:20|498.94|496.06|498.69|495.81|498.94|496.06|498.69|495.81|0
1650267510000|2022-04-18 07:38:30|498.6|495.72|498.26|495.38|498.6|495.72|498.26|495.38|0
1650267520000|2022-04-18 07:38:40|498.35|495.47|498.52|495.64|498.52|495.64|498.35|495.47|0
1650267530000|2022-04-18 07:38:50|498.6|495.72|498.43|495.55|498.6|495.72|498.43|495.55|0
1650267540000|2022-04-18 07:39:00|498.35|495.47|498.26|495.38|498.43|495.55|498.26|495.38|0
1650267550000|2022-04-18 07:39:10|498.43|495.55|498.43|495.55|498.43|495.55|498.43|495.55|0
1650267570000|2022-04-18 07:39:30|498.26|495.38|497.75|494.87|498.26|495.38|497.75|494.87|0
1650267580000|2022-04-18 07:39:40|497.58|494.7|497.58|494.7|497.58|494.7|497.58|494.7|0
1650267600000|2022-04-18 07:40:00|497.41|494.53|497.49|494.61|497.49|494.61|497.41|494.53|0
1650267620000|2022-04-18 07:40:20|497.58|494.7|497.58|494.7|497.58|494.7|497.58|494.7|0
1650267630000|2022-04-18 07:40:30|497.4|494.52|496.89|494.01|497.4|494.52|496.89|494.01|0
1650267640000|2022-04-18 07:40:40|497.06|494.18|497.4|494.52|497.4|494.52|497.06|494.18|0
1650267670000|2022-04-18 07:41:10|497.75|494.87|497.75|494.87|497.75|494.87|497.75|494.87|0
1650267680000|2022-04-18 07:41:20|498.09|495.21|497.92|495.04|498.09|495.21|497.92|495.04|0
1650267700000|2022-04-18 07:41:40|497.83|494.95|498.09|495.21|498.09|495.21|497.83|494.95|0
1650267710000|2022-04-18 07:41:50|498.17|495.29|498.26|495.38|498.26|495.38|498.17|495.29|0
1650267720000|2022-04-18 07:42:00|498.17|495.29|497.83|494.95|498.17|495.29|497.83|494.95|0
1650267730000|2022-04-18 07:42:10|497.66|494.78|497.57|494.69|497.66|494.78|497.57|494.69|0
1650267750000|2022-04-18 07:42:30|497.49|494.61|497.49|494.61|497.49|494.61|497.49|494.61|0
1650267760000|2022-04-18 07:42:40|497.57|494.69|497.57|494.69|497.57|494.69|497.49|494.61|0
1650267770000|2022-04-18 07:42:50|497.74|494.86|497.74|494.86|497.74|494.86|497.74|494.86|0
1650267780000|2022-04-18 07:43:00|497.66|494.78|497.57|494.69|497.66|494.78|497.57|494.69|0
1650267790000|2022-04-18 07:43:10|497.66|494.78|497.57|494.69|497.66|494.78|497.57|494.69|0
1650267800000|2022-04-18 07:43:20|497.49|494.61|497.4|494.52|497.49|494.61|497.4|494.52|0
1650267810000|2022-04-18 07:43:30|497.32|494.44|497.32|494.44|497.32|494.44|497.32|494.44|0
1650267820000|2022-04-18 07:43:40|497.4|494.52|497.4|494.52|497.4|494.52|497.4|494.52|0
1650267830000|2022-04-18 07:43:50|497.32|494.44|497.32|494.44|497.32|494.44|497.32|494.44|0
1650267840000|2022-04-18 07:44:00|497.4|494.52|497.4|494.52|497.4|494.52|497.32|494.44|0
1650267850000|2022-04-18 07:44:10|497.49|494.61|497.49|494.61|497.49|494.61|497.49|494.61|0
1650267860000|2022-04-18 07:44:20|497.57|494.69|497.57|494.69|497.57|494.69|497.57|494.69|0
1650267870000|2022-04-18 07:44:30|497.74|494.86|497.83|494.95|497.83|494.95|497.74|494.86|0
1650267900000|2022-04-18 07:45:00|497.57|494.69|497.66|494.78|497.66|494.78|497.57|494.69|0
1650267910000|2022-04-18 07:45:10|497.74|494.86|497.74|494.86|497.74|494.86|497.74|494.86|0
1650267920000|2022-04-18 07:45:20|497.57|494.69|497.66|494.78|497.74|494.86|497.57|494.69|0
1650267930000|2022-04-18 07:45:30|497.74|494.86|497.74|494.86|497.74|494.86|497.66|494.78|0
1650267940000|2022-04-18 07:45:40|497.57|494.69|497.4|494.52|497.57|494.69|497.4|494.52|0
1650267980000|2022-04-18 07:46:20|497.57|494.69|497.49|494.61|497.57|494.69|497.49|494.61|0
1650267990000|2022-04-18 07:46:30|497.57|494.69|497.4|494.52|497.57|494.69|497.4|494.52|0
1650268010000|2022-04-18 07:46:50|497.32|494.44|497.32|494.44|497.32|494.44|497.32|494.44|0
1650268020000|2022-04-18 07:47:00|497.23|494.35|497.23|494.35|497.23|494.35|497.23|494.35|0
1650268030000|2022-04-18 07:47:10|497.4|494.52|497.4|494.52|497.4|494.52|497.4|494.52|0
1650268090000|2022-04-18 07:48:10|497.23|494.35|497.23|494.35|497.23|494.35|497.23|494.35|0
1650268100000|2022-04-18 07:48:20|497.06|494.18|497.06|494.18|497.06|494.18|497.06|494.18|0
1650268110000|2022-04-18 07:48:30|496.89|494.01|496.72|493.84|496.89|494.01|496.72|493.84|0
1650268120000|2022-04-18 07:48:40|496.55|493.67|496.47|493.59|496.55|493.67|496.47|493.59|0
1650268130000|2022-04-18 07:48:50|496.38|493.5|496.47|493.59|496.55|493.67|496.38|493.5|0
1650268150000|2022-04-18 07:49:10|496.38|493.5|496.38|493.5|496.38|493.5|496.3|493.42|0
1650268160000|2022-04-18 07:49:20|496.3|493.42|496.3|493.42|496.3|493.42|496.3|493.42|0
1650268170000|2022-04-18 07:49:30|496.55|493.67|496.55|493.67|496.55|493.67|496.55|493.67|0
1650268200000|2022-04-18 07:50:00|496.64|493.76|496.55|493.67|496.64|493.76|496.55|493.67|0
1650268220000|2022-04-18 07:50:20|496.47|493.59|496.21|493.33|496.47|493.59|496.21|493.33|0
1650268240000|2022-04-18 07:50:40|496.3|493.42|496.55|493.67|496.55|493.67|496.3|493.42|0
1650268260000|2022-04-18 07:51:00|496.64|493.76|496.55|493.67|496.64|493.76|496.55|493.67|0
1650268270000|2022-04-18 07:51:10|496.47|493.59|496.47|493.59|496.47|493.59|496.47|493.59|0
1650268280000|2022-04-18 07:51:20|496.55|493.67|496.47|493.59|496.55|493.67|496.47|493.59|0
1650268290000|2022-04-18 07:51:30|496.55|493.67|496.55|493.67|496.55|493.67|496.55|493.67|0
1650268300000|2022-04-18 07:51:40|496.47|493.59|496.38|493.5|496.55|493.67|496.38|493.5|0
1650268310000|2022-04-18 07:51:50|496.55|493.67|496.55|493.67|496.55|493.67|496.55|493.67|0
1650268340000|2022-04-18 07:52:20|496.72|493.84|496.72|493.84|496.72|493.84|496.72|493.84|0
1650268350000|2022-04-18 07:52:30|496.81|493.93|496.89|494.01|496.89|494.01|496.81|493.93|0
1650268360000|2022-04-18 07:52:40|496.72|493.84|496.72|493.84|496.72|493.84|496.72|493.84|0
1650268380000|2022-04-18 07:53:00|496.64|493.76|496.72|493.84|496.72|493.84|496.64|493.76|0
1650268400000|2022-04-18 07:53:20|496.81|493.93|496.72|493.84|496.81|493.93|496.72|493.84|0
1650268410000|2022-04-18 07:53:30|496.55|493.67|496.55|493.67|496.55|493.67|496.55|493.67|0
1650268430000|2022-04-18 07:53:50|496.72|493.84|496.72|493.84|496.72|493.84|496.72|493.84|0
1650268440000|2022-04-18 07:54:00|496.64|493.76|496.64|493.76|496.64|493.76|496.64|493.76|0
1650268450000|2022-04-18 07:54:10|496.55|493.67|496.55|493.67|496.55|493.67|496.55|493.67|0
1650268460000|2022-04-18 07:54:20|496.38|493.5|496.38|493.5|496.38|493.5|496.38|493.5|0
1650268470000|2022-04-18 07:54:30|496.3|493.42|496.04|493.16|496.3|493.42|496.04|493.16|0
1650268480000|2022-04-18 07:54:40|496.21|493.33|496.21|493.33|496.21|493.33|496.21|493.33|0
1650268500000|2022-04-18 07:55:00|496.38|493.5|496.3|493.42|496.38|493.5|496.3|493.42|0
1650268510000|2022-04-18 07:55:10|496.47|493.59|496.47|493.59|496.47|493.59|496.47|493.59|0
1650268520000|2022-04-18 07:55:20|496.55|493.67|496.55|493.67|496.55|493.67|496.55|493.67|0
1650268530000|2022-04-18 07:55:30|496.72|493.84|496.55|493.67|496.72|493.84|496.55|493.67|0
1650268540000|2022-04-18 07:55:40|496.64|493.76|496.64|493.76|496.64|493.76|496.64|493.76|0
1650268550000|2022-04-18 07:55:50|496.72|493.84|496.72|493.84|496.72|493.84|496.72|493.84|0
1650268560000|2022-04-18 07:56:00|496.21|493.33|496.21|493.33|496.38|493.5|496.21|493.33|0
1650268570000|2022-04-18 07:56:10|496.04|493.16|496.04|493.16|496.04|493.16|496.04|493.16|0
1650268580000|2022-04-18 07:56:20|496.13|493.25|496.21|493.33|496.21|493.33|496.04|493.16|0
1650268590000|2022-04-18 07:56:30|496.3|493.42|496.21|493.33|496.3|493.42|496.21|493.33|0
1650268600000|2022-04-18 07:56:40|496.47|493.59|496.47|493.59|496.47|493.59|496.47|493.59|0
1650268610000|2022-04-18 07:56:50|496.55|493.67|496.21|493.33|496.55|493.67|496.21|493.33|0
1650268620000|2022-04-18 07:57:00|496.04|493.16|495.87|492.99|496.04|493.16|495.87|492.99|0
1650268630000|2022-04-18 07:57:10|496.04|493.16|496.04|493.16|496.04|493.16|496.04|493.16|0
1650268680000|2022-04-18 07:58:00|495.96|493.08|495.96|493.08|495.96|493.08|495.96|493.08|0
1650268690000|2022-04-18 07:58:10|495.87|492.99|495.87|492.99|495.87|492.99|495.87|492.99|0
1650268700000|2022-04-18 07:58:20|495.79|492.91|495.87|492.99|495.87|492.99|495.79|492.91|0
1650268710000|2022-04-18 07:58:30|495.79|492.91|495.87|492.99|495.96|493.08|495.79|492.91|0
1650268720000|2022-04-18 07:58:40|496.04|493.16|496.04|493.16|496.04|493.16|496.04|493.16|0
1650268730000|2022-04-18 07:58:50|496.13|493.25|496.21|493.33|496.21|493.33|496.13|493.25|0
1650268740000|2022-04-18 07:59:00|496.13|493.25|495.87|492.99|496.13|493.25|495.87|492.99|0
1650268750000|2022-04-18 07:59:10|495.96|493.08|495.96|493.08|495.96|493.08|495.96|493.08|0
1650268760000|2022-04-18 07:59:20|496.04|493.16|496.04|493.16|496.04|493.16|496.04|493.16|0
1650268770000|2022-04-18 07:59:30|496.13|493.25|496.21|493.33|496.21|493.33|496.04|493.16|0
1650268790000|2022-04-18 07:59:50|496.04|493.16|496.13|493.25|496.13|493.25|496.04|493.16|0
1650268800000|2022-04-18 08:00:00|496.21|493.33|495.96|493.08|496.21|493.33|495.96|493.08|0
1650268810000|2022-04-18 08:00:10|495.87|492.99|495.53|492.65|495.87|492.99|495.53|492.65|0
1650268820000|2022-04-18 08:00:20|495.62|492.74|495.62|492.74|495.7|492.82|495.53|492.65|0
1650268830000|2022-04-18 08:00:30|495.53|492.65|495.62|492.74|495.62|492.74|495.53|492.65|0
1650268840000|2022-04-18 08:00:40|495.53|492.65|495.36|492.48|495.53|492.65|495.36|492.48|0
1650268850000|2022-04-18 08:00:50|495.53|492.65|495.45|492.57|495.53|492.65|495.45|492.57|0
1650268860000|2022-04-18 08:01:00|495.19|492.31|495.19|492.31|495.19|492.31|495.19|492.31|0
1650268870000|2022-04-18 08:01:10|495.28|492.4|494.85|491.97|495.28|492.4|494.85|491.97|0
1650268880000|2022-04-18 08:01:20|494.77|491.89|494.17|491.29|494.77|491.89|494.17|491.29|0
1650268890000|2022-04-18 08:01:30|493.83|490.95|493.83|490.95|493.83|490.95|493.75|490.87|0
1650268900000|2022-04-18 08:01:40|493.66|490.78|492.98|490.1|493.66|490.78|492.98|490.1|0
1650268910000|2022-04-18 08:01:50|492.64|489.76|493.15|490.27|493.15|490.27|492.64|489.76|0
1650268920000|2022-04-18 08:02:00|492.81|489.93|492.81|489.93|492.81|489.93|492.81|489.93|0
1650268930000|2022-04-18 08:02:10|492.9|490.02|493.07|490.19|493.07|490.19|492.9|490.02|0
1650268940000|2022-04-18 08:02:20|493.15|490.27|492.98|490.1|493.15|490.27|492.98|490.1|0
1650268950000|2022-04-18 08:02:30|492.81|489.93|492.64|489.76|492.81|489.93|492.64|489.76|0
1650268960000|2022-04-18 08:02:40|492.81|489.93|492.81|489.93|493.15|490.27|492.73|489.85|0
1650268970000|2022-04-18 08:02:50|492.64|489.76|492.81|489.93|492.81|489.93|492.64|489.76|0
1650268980000|2022-04-18 08:03:00|492.73|489.85|492.56|489.68|492.73|489.85|492.56|489.68|0
1650269000000|2022-04-18 08:03:20|492.47|489.59|491.97|489.09|492.47|489.59|491.97|489.09|0
1650269010000|2022-04-18 08:03:30|491.8|488.92|491.97|489.09|491.97|489.09|491.8|488.92|0
1650269030000|2022-04-18 08:03:50|491.88|489|491.46|488.58|491.97|489.09|491.46|488.58|0
1650269040000|2022-04-18 08:04:00|491.63|488.75|491.04|488.16|491.63|488.75|491.04|488.16|0
1650269050000|2022-04-18 08:04:10|491.12|488.24|491.46|488.58|491.46|488.58|491.12|488.24|0
1650269060000|2022-04-18 08:04:20|491.63|488.75|491.46|488.58|491.63|488.75|491.29|488.41|0
1650269080000|2022-04-18 08:04:40|491.29|488.41|491.12|488.24|491.29|488.41|491.12|488.24|0
1650269090000|2022-04-18 08:04:50|491.29|488.41|491.46|488.58|491.63|488.75|491.29|488.41|0
1650269100000|2022-04-18 08:05:00|491.38|488.5|491.29|488.41|491.38|488.5|491.12|488.24|0
1650269110000|2022-04-18 08:05:10|491.55|488.67|491.55|488.67|491.55|488.67|491.55|488.67|0
1650269120000|2022-04-18 08:05:20|491.46|488.58|491.63|488.75|491.72|488.84|491.46|488.58|0
1650269130000|2022-04-18 08:05:30|491.8|488.92|491.63|488.75|491.8|488.92|491.63|488.75|0
1650269140000|2022-04-18 08:05:40|491.46|488.58|491.46|488.58|491.46|488.58|491.46|488.58|0
1650269150000|2022-04-18 08:05:50|491.63|488.75|491.63|488.75|491.63|488.75|491.55|488.67|0
1650269160000|2022-04-18 08:06:00|491.8|488.92|491.97|489.09|491.97|489.09|491.8|488.92|0
1650269170000|2022-04-18 08:06:10|491.8|488.92|491.63|488.75|491.8|488.92|491.63|488.75|0
1650269180000|2022-04-18 08:06:20|491.72|488.84|491.71|488.83|491.8|488.92|491.71|488.83|0
1650269190000|2022-04-18 08:06:30|491.63|488.75|491.31|488.91|491.63|488.91|491.31|488.75|0
1650269200000|2022-04-18 08:06:40|491.39|488.99|491.39|488.99|491.39|488.99|491.39|488.99|0
1650269210000|2022-04-18 08:06:50|491.56|489.16|491.73|489.33|491.73|489.33|491.56|489.16|0
1650269220000|2022-04-18 08:07:00|491.64|489.24|491.89|489.49|491.89|489.49|491.64|489.24|0
1650269230000|2022-04-18 08:07:10|492.06|489.66|492.06|489.66|492.4|490|492.06|489.66|0
1650269240000|2022-04-18 08:07:20|492.4|490|492.4|490|492.4|490|492.4|490|0
1650269250000|2022-04-18 08:07:30|492.32|489.92|492.23|489.83|492.32|489.92|492.23|489.83|0
1650269260000|2022-04-18 08:07:40|492.74|490.34|492.91|490.51|492.91|490.51|492.74|490.34|0
1650269270000|2022-04-18 08:07:50|492.83|490.43|492.74|490.34|492.83|490.43|492.74|490.34|0
1650269280000|2022-04-18 08:08:00|493.08|490.68|492.91|490.51|493.08|490.68|492.91|490.51|0
1650269290000|2022-04-18 08:08:10|492.74|490.34|492.57|490.17|492.74|490.34|492.57|490.17|0
1650269300000|2022-04-18 08:08:20|492.4|490|492.23|489.83|492.4|490|492.23|489.83|0
1650269310000|2022-04-18 08:08:30|492.06|489.66|492.06|489.66|492.06|489.66|492.06|489.66|0
1650269330000|2022-04-18 08:08:50|491.89|489.49|491.98|489.58|492.06|489.66|491.89|489.49|0
1650269340000|2022-04-18 08:09:00|492.06|489.66|491.89|489.49|492.06|489.66|491.89|489.49|0
1650269350000|2022-04-18 08:09:10|492.06|489.66|492.06|489.66|492.06|489.66|492.06|489.66|0
1650269360000|2022-04-18 08:09:20|492.23|489.83|492.06|489.66|492.23|489.83|492.06|489.66|0
1650269390000|2022-04-18 08:09:50|491.89|489.49|491.98|489.58|492.23|489.83|491.89|489.49|0
1650269400000|2022-04-18 08:10:00|491.89|489.49|491.89|489.49|491.98|489.58|491.89|489.49|0
1650269420000|2022-04-18 08:10:20|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1650269430000|2022-04-18 08:10:30|492.06|489.66|492.06|489.66|492.06|489.66|491.98|489.58|0
1650269440000|2022-04-18 08:10:40|492.23|489.83|492.23|489.83|492.23|489.83|492.23|489.83|0
1650269450000|2022-04-18 08:10:50|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1650269460000|2022-04-18 08:11:00|492.23|489.83|492.4|490|492.4|490|492.06|489.66|0
1650269480000|2022-04-18 08:11:20|492.49|490.09|492.49|490.09|492.49|490.09|492.49|490.09|0
1650269490000|2022-04-18 08:11:30|492.4|490|492.23|489.83|492.4|490|492.23|489.83|0
1650269500000|2022-04-18 08:11:40|492.32|489.92|492.4|490|492.4|490|492.32|489.92|0
1650269510000|2022-04-18 08:11:50|492.57|490.17|492.57|490.17|492.57|490.17|492.57|490.17|0
1650269530000|2022-04-18 08:12:10|492.49|490.09|492.4|490|492.49|490.09|492.4|490|0
1650269540000|2022-04-18 08:12:20|492.49|490.09|492.49|490.09|492.49|490.09|492.49|490.09|0
1650269550000|2022-04-18 08:12:30|492.57|490.17|492.57|490.17|492.57|490.17|492.57|490.17|0
1650269590000|2022-04-18 08:13:10|492.66|490.26|492.74|490.34|492.74|490.34|492.66|490.26|0
1650269600000|2022-04-18 08:13:20|492.83|490.43|492.83|490.43|492.83|490.43|492.83|490.43|0
1650269610000|2022-04-18 08:13:30|492.74|490.34|492.74|490.34|492.74|490.34|492.74|490.34|0
1650269620000|2022-04-18 08:13:40|492.66|490.26|492.74|490.34|492.74|490.34|492.66|490.26|0
1650269630000|2022-04-18 08:13:50|492.66|490.26|492.49|490.09|492.66|490.26|492.49|490.09|0
1650269640000|2022-04-18 08:14:00|492.4|490|492.4|490|492.49|490.09|492.4|490|0
1650269660000|2022-04-18 08:14:20|492.49|490.09|492.49|490.09|492.49|490.09|492.49|490.09|0
1650269670000|2022-04-18 08:14:30|492.57|490.17|492.57|490.17|492.57|490.17|492.57|490.17|0
1650269700000|2022-04-18 08:15:00|492.4|490|492.4|490|492.4|490|492.4|490|0
1650269710000|2022-04-18 08:15:10|492.23|489.83|492.23|489.83|492.23|489.83|492.23|489.83|0
1650269720000|2022-04-18 08:15:20|492.15|489.75|492.15|489.75|492.15|489.75|492.15|489.75|0
1650269730000|2022-04-18 08:15:30|492.06|489.66|492.06|489.66|492.15|489.75|492.06|489.66|0
1650269750000|2022-04-18 08:15:50|492.15|489.75|492.23|489.83|492.23|489.83|492.15|489.75|0
1650269760000|2022-04-18 08:16:00|492.15|489.75|492.4|490|492.49|490.09|492.15|489.75|0
1650269770000|2022-04-18 08:16:10|492.49|490.09|492.57|490.17|492.57|490.17|492.49|490.09|0
1650269820000|2022-04-18 08:17:00|492.4|490|492.4|490|492.4|490|492.4|490|0
1650269840000|2022-04-18 08:17:20|492.23|489.83|492.23|489.83|492.23|489.83|492.23|489.83|0
1650269860000|2022-04-18 08:17:40|492.06|489.66|492.06|489.66|492.06|489.66|492.06|489.66|0
1650269880000|2022-04-18 08:18:00|492.4|490|492.4|490|492.4|490|492.4|490|0
1650269900000|2022-04-18 08:18:20|492.32|489.92|492.23|489.83|492.32|489.92|492.23|489.83|0
1650269930000|2022-04-18 08:18:50|492.06|489.66|492.15|489.75|492.15|489.75|492.06|489.66|0
1650269940000|2022-04-18 08:19:00|492.06|489.66|492.15|489.75|492.15|489.75|492.06|489.66|0
1650269950000|2022-04-18 08:19:10|492.06|489.66|491.72|489.32|492.06|489.66|491.72|489.32|0
1650269960000|2022-04-18 08:19:20|491.55|489.15|491.47|489.07|491.55|489.15|491.47|489.07|0
1650269970000|2022-04-18 08:19:30|491.38|488.98|491.55|489.15|491.55|489.15|491.38|488.98|0
1650269980000|2022-04-18 08:19:40|491.47|489.07|491.47|489.07|491.47|489.07|491.47|489.07|0
1650269990000|2022-04-18 08:19:50|491.55|489.15|491.38|488.98|491.55|489.15|491.38|488.98|0
1650270000000|2022-04-18 08:20:00|491.47|489.07|491.21|488.81|491.47|489.07|491.21|488.81|0
1650270010000|2022-04-18 08:20:10|491.3|488.9|491.38|488.98|491.38|488.98|491.3|488.9|0
1650270030000|2022-04-18 08:20:30|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1650270040000|2022-04-18 08:20:40|491.38|488.98|491.38|488.98|491.38|488.98|491.38|488.98|0
1650270050000|2022-04-18 08:20:50|491.3|488.9|491.21|488.81|491.3|488.9|491.21|488.81|0
1650270060000|2022-04-18 08:21:00|491.13|488.73|491.13|488.73|491.13|488.73|491.13|488.73|0
1650270070000|2022-04-18 08:21:10|491.04|488.64|491.04|488.64|491.04|488.64|491.04|488.64|0
1650270080000|2022-04-18 08:21:20|490.87|488.47|490.87|488.47|490.87|488.47|490.87|488.47|0
1650270100000|2022-04-18 08:21:40|490.96|488.56|490.87|488.47|490.96|488.56|490.87|488.47|0
1650270110000|2022-04-18 08:21:50|490.96|488.56|490.87|488.47|490.96|488.56|490.87|488.47|0
1650270130000|2022-04-18 08:22:10|490.71|488.31|490.79|488.39|490.87|488.47|490.71|488.31|0
1650270140000|2022-04-18 08:22:20|490.87|488.47|491.04|488.64|491.04|488.64|490.87|488.47|0
1650270150000|2022-04-18 08:22:30|490.87|488.47|491.04|488.64|491.04|488.64|490.87|488.47|0
1650270170000|2022-04-18 08:22:50|491.38|488.98|491.38|488.98|491.38|488.98|491.38|488.98|0
1650270180000|2022-04-18 08:23:00|491.21|488.81|491.21|488.81|491.21|488.81|491.21|488.81|0
1650270190000|2022-04-18 08:23:10|491.3|488.9|491.55|489.15|491.55|489.15|491.3|488.9|0
1650270210000|2022-04-18 08:23:30|491.72|489.32|491.55|489.15|491.72|489.32|491.55|489.15|0
1650270220000|2022-04-18 08:23:40|491.38|488.98|491.38|488.98|491.38|488.98|491.38|488.98|0
1650270230000|2022-04-18 08:23:50|491.55|489.15|491.55|489.15|491.55|489.15|491.55|489.15|0
1650270240000|2022-04-18 08:24:00|491.64|489.24|491.55|489.15|491.64|489.24|491.55|489.15|0
1650270270000|2022-04-18 08:24:30|491.64|489.24|491.64|489.24|491.64|489.24|491.64|489.24|0
1650270280000|2022-04-18 08:24:40|491.72|489.32|491.89|489.49|491.89|489.49|491.72|489.32|0
1650270290000|2022-04-18 08:24:50|491.81|489.41|491.89|489.49|491.89|489.49|491.81|489.41|0
1650270300000|2022-04-18 08:25:00|491.72|489.32|491.72|489.32|491.72|489.32|491.72|489.32|0
1650270310000|2022-04-18 08:25:10|491.55|489.15|491.38|488.98|491.55|489.15|491.38|488.98|0
1650270320000|2022-04-18 08:25:20|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1650270330000|2022-04-18 08:25:30|491.21|488.81|491.3|488.9|491.3|488.9|491.21|488.81|0
1650270340000|2022-04-18 08:25:40|491.21|488.81|491.21|488.81|491.21|488.81|491.21|488.81|0
1650270360000|2022-04-18 08:26:00|491.3|488.9|491.38|488.98|491.38|488.98|491.21|488.81|0
1650270430000|2022-04-18 08:27:10|491.21|488.81|491.38|488.98|491.38|488.98|491.21|488.81|0
1650270460000|2022-04-18 08:27:40|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1650270480000|2022-04-18 08:28:00|491.21|488.81|491.38|488.98|491.38|488.98|491.21|488.81|0
1650270500000|2022-04-18 08:28:20|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1650270510000|2022-04-18 08:28:30|491.38|488.98|491.38|488.98|491.38|488.98|491.38|488.98|0
1650270520000|2022-04-18 08:28:40|491.3|488.9|491.3|488.9|491.3|488.9|491.3|488.9|0
1650270550000|2022-04-18 08:29:10|491.55|489.15|491.89|489.49|491.89|489.49|491.55|489.15|0
1650270570000|2022-04-18 08:29:30|491.81|489.41|491.81|489.41|491.81|489.41|491.81|489.41|0
1650270580000|2022-04-18 08:29:40|491.89|489.49|491.89|489.49|491.89|489.49|491.89|489.49|0
1650270600000|2022-04-18 08:30:00|491.72|489.32|491.81|489.41|491.89|489.49|491.72|489.32|0
1650270610000|2022-04-18 08:30:10|491.89|489.49|491.72|489.32|491.89|489.49|491.72|489.32|0
1650270620000|2022-04-18 08:30:20|491.89|489.49|491.81|489.41|491.89|489.49|491.81|489.41|0
1650270630000|2022-04-18 08:30:30|491.89|489.49|491.81|489.41|491.89|489.49|491.81|489.41|0
1650270640000|2022-04-18 08:30:40|491.72|489.32|491.89|489.49|491.89|489.49|491.72|489.32|0
1650270670000|2022-04-18 08:31:10|492.06|489.66|492.22|489.82|492.22|489.82|492.06|489.66|0
1650270690000|2022-04-18 08:31:30|492.06|489.66|492.06|489.66|492.06|489.66|492.06|489.66|0
1650270720000|2022-04-18 08:32:00|492.22|489.82|492.06|489.66|492.22|489.82|492.06|489.66|0
1650270730000|2022-04-18 08:32:10|492.22|489.82|492.22|489.82|492.22|489.82|492.22|489.82|0
1650270740000|2022-04-18 08:32:20|492.05|489.65|491.8|489.4|492.05|489.65|491.8|489.4|0
1650270750000|2022-04-18 08:32:30|491.72|489.32|491.89|489.49|491.89|489.49|491.72|489.32|0
1650270760000|2022-04-18 08:32:40|491.72|489.32|491.89|489.49|492.05|489.65|491.72|489.32|0
1650270800000|2022-04-18 08:33:20|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1650270820000|2022-04-18 08:33:40|492.14|489.74|492.39|489.99|492.39|489.99|492.14|489.74|0
1650270830000|2022-04-18 08:33:50|492.22|489.82|492.22|489.82|492.22|489.82|492.22|489.82|0
1650270850000|2022-04-18 08:34:10|492.39|489.99|492.22|489.82|492.39|489.99|492.22|489.82|0
1650270860000|2022-04-18 08:34:20|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1650270890000|2022-04-18 08:34:50|492.22|489.82|492.05|489.65|492.22|489.82|492.05|489.65|0
1650270900000|2022-04-18 08:35:00|491.97|489.57|492.05|489.65|492.05|489.65|491.97|489.57|0
1650270940000|2022-04-18 08:35:40|491.97|489.57|492.14|489.74|492.14|489.74|491.97|489.57|0
1650270960000|2022-04-18 08:36:00|492.31|489.91|492.31|489.91|492.31|489.91|492.31|489.91|0
1650270970000|2022-04-18 08:36:10|492.39|489.99|492.39|489.99|492.39|489.99|492.39|489.99|0
1650270990000|2022-04-18 08:36:30|492.22|489.82|492.22|489.82|492.22|489.82|492.22|489.82|0
1650271010000|2022-04-18 08:36:50|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1650271020000|2022-04-18 08:37:00|492.14|489.74|492.14|489.74|492.14|489.74|492.05|489.65|0
1650271030000|2022-04-18 08:37:10|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1650271050000|2022-04-18 08:37:30|492.22|489.82|492.22|489.82|492.22|489.82|492.22|489.82|0
1650271060000|2022-04-18 08:37:40|492.48|490.08|492.39|489.99|492.48|490.08|492.39|489.99|0
1650271090000|2022-04-18 08:38:10|492.22|489.82|492.05|489.65|492.22|489.82|492.05|489.65|0
1650271130000|2022-04-18 08:38:50|491.88|489.48|491.88|489.48|491.88|489.48|491.88|489.48|0
1650271140000|2022-04-18 08:39:00|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1650271150000|2022-04-18 08:39:10|491.8|489.4|491.8|489.4|491.8|489.4|491.8|489.4|0
1650271160000|2022-04-18 08:39:20|491.88|489.48|491.88|489.48|491.88|489.48|491.88|489.48|0
1650271190000|2022-04-18 08:39:50|491.97|489.57|492.05|489.65|492.05|489.65|491.97|489.57|0
1650271210000|2022-04-18 08:40:10|492.22|489.82|492.22|489.82|492.22|489.82|492.22|489.82|0
1650271220000|2022-04-18 08:40:20|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1650271230000|2022-04-18 08:40:30|492.22|489.82|492.22|489.82|492.22|489.82|492.22|489.82|0
1650271280000|2022-04-18 08:41:20|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1650271340000|2022-04-18 08:42:20|492.22|489.82|492.22|489.82|492.22|489.82|492.14|489.74|0
1650271350000|2022-04-18 08:42:30|492.39|489.99|492.39|489.99|492.39|489.99|492.39|489.99|0
1650271380000|2022-04-18 08:43:00|492.22|489.82|492.22|489.82|492.22|489.82|492.22|489.82|0
1650271410000|2022-04-18 08:43:30|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1650271430000|2022-04-18 08:43:50|492.14|489.74|492.14|489.74|492.14|489.74|492.14|489.74|0
1650271460000|2022-04-18 08:44:20|491.88|489.48|491.97|489.57|491.97|489.57|491.88|489.48|0
1650271470000|2022-04-18 08:44:30|491.88|489.48|491.88|489.48|491.88|489.48|491.88|489.48|0
1650271490000|2022-04-18 08:44:50|491.8|489.4|491.8|489.4|491.8|489.4|491.8|489.4|0
1650271500000|2022-04-18 08:45:00|491.71|489.31|491.8|489.4|491.88|489.48|491.71|489.31|0
1650271510000|2022-04-18 08:45:10|491.88|489.48|491.88|489.48|491.88|489.48|491.88|489.48|0
1650271520000|2022-04-18 08:45:20|491.8|489.4|491.88|489.48|491.88|489.48|491.8|489.4|0
1650271540000|2022-04-18 08:45:40|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1650271550000|2022-04-18 08:45:50|491.88|489.48|491.88|489.48|491.88|489.48|491.88|489.48|0
1650271560000|2022-04-18 08:46:00|491.8|489.4|491.8|489.4|491.88|489.48|491.8|489.4|0
1650271570000|2022-04-18 08:46:10|491.88|489.48|491.88|489.48|491.88|489.48|491.71|489.31|0
1650271590000|2022-04-18 08:46:30|491.97|489.57|491.97|489.57|491.97|489.57|491.97|489.57|0
1650271610000|2022-04-18 08:46:50|491.88|489.48|491.88|489.48|491.88|489.48|491.88|489.48|0
1650271620000|2022-04-18 08:47:00|492.05|489.65|491.97|489.57|492.05|489.65|491.97|489.57|0
1650271630000|2022-04-18 08:47:10|491.88|489.48|491.97|489.57|491.97|489.57|491.88|489.48|0
1650271640000|2022-04-18 08:47:20|492.05|489.65|491.97|489.57|492.05|489.65|491.97|489.57|0
1650271650000|2022-04-18 08:47:30|491.88|489.48|491.88|489.48|491.88|489.48|491.88|489.48|0
1650271660000|2022-04-18 08:47:40|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1650271690000|2022-04-18 08:48:10|491.88|489.48|491.88|489.48|491.88|489.48|491.88|489.48|0
1650271710000|2022-04-18 08:48:30|491.71|489.31|491.88|489.48|491.88|489.48|491.71|489.31|0
1650271760000|2022-04-18 08:49:20|491.8|489.4|491.8|489.4|491.8|489.4|491.8|489.4|0
1650271820000|2022-04-18 08:50:20|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1650271830000|2022-04-18 08:50:30|491.88|489.48|491.8|489.4|491.88|489.48|491.71|489.31|0
1650271840000|2022-04-18 08:50:40|491.71|489.31|491.71|489.31|491.71|489.31|491.71|489.31|0
1650271850000|2022-04-18 08:50:50|491.88|489.48|491.88|489.48|491.88|489.48|491.88|489.48|0
1650271870000|2022-04-18 08:51:10|491.8|489.4|491.8|489.4|491.8|489.4|491.8|489.4|0
1650271890000|2022-04-18 08:51:30|491.88|489.48|491.88|489.48|491.88|489.48|491.88|489.48|0
1650271900000|2022-04-18 08:51:40|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1650271950000|2022-04-18 08:52:30|492.22|489.82|492.56|490.16|492.56|490.16|492.22|489.82|0
1650271960000|2022-04-18 08:52:40|492.64|490.24|492.64|490.24|492.73|490.33|492.64|490.24|0
1650271970000|2022-04-18 08:52:50|492.73|490.33|492.47|490.07|492.73|490.33|492.47|490.07|0
1650271980000|2022-04-18 08:53:00|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1650271990000|2022-04-18 08:53:10|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1650272000000|2022-04-18 08:53:20|492.73|490.33|492.64|490.24|492.73|490.33|492.64|490.24|0
1650272010000|2022-04-18 08:53:30|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1650272020000|2022-04-18 08:53:40|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1650272030000|2022-04-18 08:53:50|492.72|490.32|492.56|490.16|492.72|490.32|492.56|490.16|0
1650272040000|2022-04-18 08:54:00|492.64|490.24|492.64|490.24|492.64|490.24|492.56|490.16|0
1650272050000|2022-04-18 08:54:10|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1650272060000|2022-04-18 08:54:20|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650272080000|2022-04-18 08:54:40|492.89|490.49|492.98|490.58|493.06|490.66|492.89|490.49|0
1650272090000|2022-04-18 08:54:50|493.06|490.66|492.98|490.58|493.06|490.66|492.98|490.58|0
1650272100000|2022-04-18 08:55:00|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1650272120000|2022-04-18 08:55:20|492.98|490.58|492.98|490.58|492.98|490.58|492.98|490.58|0
1650272130000|2022-04-18 08:55:30|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1650272150000|2022-04-18 08:55:50|493.15|490.75|493.23|490.83|493.23|490.83|493.15|490.75|0
1650272160000|2022-04-18 08:56:00|493.4|491|493.4|491|493.4|491|493.4|491|0
1650272170000|2022-04-18 08:56:10|493.32|490.92|493.06|490.66|493.32|490.92|493.06|490.66|0
1650272180000|2022-04-18 08:56:20|493.23|490.83|493.23|490.83|493.23|490.83|493.23|490.83|0
1650272190000|2022-04-18 08:56:30|493.15|490.75|493.06|490.66|493.15|490.75|493.06|490.66|0
1650272220000|2022-04-18 08:57:00|493.23|490.83|492.89|490.49|493.23|490.83|492.89|490.49|0
1650272230000|2022-04-18 08:57:10|492.98|490.58|492.98|490.58|493.06|490.66|492.89|490.49|0
1650272250000|2022-04-18 08:57:30|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1650272280000|2022-04-18 08:58:00|493.23|490.83|493.4|491|493.4|491|493.23|490.83|0
1650272290000|2022-04-18 08:58:10|493.23|490.83|493.23|490.83|493.4|491|493.23|490.83|0
1650272300000|2022-04-18 08:58:20|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1650272310000|2022-04-18 08:58:30|493.23|490.83|493.23|490.83|493.23|490.83|493.23|490.83|0
1650272350000|2022-04-18 08:59:10|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1650272360000|2022-04-18 08:59:20|493.4|491|493.57|491.17|493.57|491.17|493.4|491|0
1650272370000|2022-04-18 08:59:30|493.66|491.26|493.74|491.34|493.74|491.34|493.66|491.26|0
1650272390000|2022-04-18 08:59:50|493.66|491.26|493.57|491.17|493.66|491.26|493.57|491.17|0
1650272400000|2022-04-18 09:00:00|493.4|491|493.4|491|493.4|491|493.4|491|0
1650272410000|2022-04-18 09:00:10|493.57|491.17|493.57|491.17|493.57|491.17|493.57|491.17|0
1650272430000|2022-04-18 09:00:30|493.74|491.34|493.74|491.34|493.74|491.34|493.74|491.34|0
1650272440000|2022-04-18 09:00:40|493.83|491.43|494.08|491.68|494.08|491.68|493.83|491.43|0
1650272450000|2022-04-18 09:00:50|493.91|491.51|493.91|491.51|493.91|491.51|493.91|491.51|0
1650272460000|2022-04-18 09:01:00|494.08|491.68|494|491.6|494.08|491.68|493.91|491.51|0
1650272470000|2022-04-18 09:01:10|494.08|491.68|494.08|491.68|494.08|491.68|494.08|491.68|0
1650272480000|2022-04-18 09:01:20|494|491.6|494|491.6|494.08|491.68|494|491.6|0
1650272490000|2022-04-18 09:01:30|494.08|491.68|494|491.6|494.08|491.68|493.91|491.51|0
1650272500000|2022-04-18 09:01:40|493.91|491.51|493.74|491.34|493.91|491.51|493.74|491.34|0
1650272530000|2022-04-18 09:02:10|493.91|491.51|493.91|491.51|493.91|491.51|493.91|491.51|0
1650272540000|2022-04-18 09:02:20|493.44|491.04|493.61|491.21|493.61|491.21|493.44|491.04|0
1650272550000|2022-04-18 09:02:30|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1650272570000|2022-04-18 09:02:50|493.53|491.13|493.53|491.13|493.53|491.13|493.53|491.13|0
1650272580000|2022-04-18 09:03:00|493.61|491.21|493.44|491.04|493.61|491.21|493.44|491.04|0
1650272590000|2022-04-18 09:03:10|493.53|491.13|493.44|491.04|493.53|491.13|493.44|491.04|0
1650272600000|2022-04-18 09:03:20|493.36|490.96|493.27|490.87|493.36|490.96|493.27|490.87|0
1650272620000|2022-04-18 09:03:40|493.36|490.96|493.44|491.04|493.44|491.04|493.36|490.96|0
1650272630000|2022-04-18 09:03:50|493.61|491.21|493.61|491.21|493.61|491.21|493.61|491.21|0
1650272640000|2022-04-18 09:04:00|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1650272650000|2022-04-18 09:04:10|493.27|490.87|493.27|490.87|493.27|490.87|493.27|490.87|0
1650272660000|2022-04-18 09:04:20|493.1|490.7|493.1|490.7|493.1|490.7|493.1|490.7|0
1650272700000|2022-04-18 09:05:00|493.02|490.62|493.02|490.62|493.02|490.62|492.93|490.53|0
1650272710000|2022-04-18 09:05:10|493.1|490.7|493.1|490.7|493.1|490.7|493.1|490.7|0
1650272740000|2022-04-18 09:05:40|493.27|490.87|493.27|490.87|493.27|490.87|493.27|490.87|0
1650272760000|2022-04-18 09:06:00|493.19|490.79|493.19|490.79|493.19|490.79|493.19|490.79|0
1650272770000|2022-04-18 09:06:10|493.1|490.7|493.19|490.79|493.19|490.79|493.1|490.7|0
1650272780000|2022-04-18 09:06:20|493.1|490.7|493.19|490.79|493.19|490.79|493.1|490.7|0
1650272790000|2022-04-18 09:06:30|492.93|490.53|492.93|490.53|492.93|490.53|492.85|490.45|0
1650272800000|2022-04-18 09:06:40|492.85|490.45|492.85|490.45|492.85|490.45|492.85|490.45|0
1650272810000|2022-04-18 09:06:50|492.93|490.53|493.1|490.7|493.1|490.7|492.93|490.53|0
1650272820000|2022-04-18 09:07:00|493.19|490.79|493.27|490.87|493.27|490.87|493.19|490.79|0
1650272830000|2022-04-18 09:07:10|493.19|490.79|493.27|490.87|493.36|490.96|493.19|490.79|0
1650272840000|2022-04-18 09:07:20|493.36|490.96|493.27|490.87|493.36|490.96|493.27|490.87|0
1650272860000|2022-04-18 09:07:40|493.19|490.79|493.1|490.7|493.19|490.79|493.1|490.7|0
1650272870000|2022-04-18 09:07:50|493.19|490.79|493.19|490.79|493.19|490.79|493.19|490.79|0
1650272880000|2022-04-18 09:08:00|493.1|490.7|493.02|490.62|493.1|490.7|493.02|490.62|0
1650272890000|2022-04-18 09:08:10|492.93|490.53|493.02|490.62|493.02|490.62|492.93|490.53|0
1650272910000|2022-04-18 09:08:30|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1650272920000|2022-04-18 09:08:40|493.02|490.62|493.02|490.62|493.02|490.62|493.02|490.62|0
1650272930000|2022-04-18 09:08:50|492.93|490.53|493.02|490.62|493.02|490.62|492.93|490.53|0
1650272940000|2022-04-18 09:09:00|492.93|490.53|493.1|490.7|493.1|490.7|492.93|490.53|0
1650272950000|2022-04-18 09:09:10|493.27|490.87|493.27|490.87|493.27|490.87|493.27|490.87|0
1650272960000|2022-04-18 09:09:20|493.1|490.7|493.1|490.7|493.1|490.7|493.1|490.7|0
1650272980000|2022-04-18 09:09:40|493.19|490.79|493.27|490.87|493.27|490.87|493.19|490.79|0
1650272990000|2022-04-18 09:09:50|493.19|490.79|493.19|490.79|493.19|490.79|493.19|490.79|0
1650273000000|2022-04-18 09:10:00|493.27|490.87|493.27|490.87|493.27|490.87|493.27|490.87|0
1650273010000|2022-04-18 09:10:10|493.61|491.21|493.61|491.21|493.61|491.21|493.61|491.21|0
1650273040000|2022-04-18 09:10:40|493.44|491.04|493.27|490.87|493.44|491.04|493.27|490.87|0
1650273050000|2022-04-18 09:10:50|493.35|490.95|493.35|490.95|493.35|490.95|493.35|490.95|0
1650273060000|2022-04-18 09:11:00|493.27|490.87|493.35|490.95|493.35|490.95|493.27|490.87|0
1650273070000|2022-04-18 09:11:10|493.44|491.04|493.52|491.12|493.52|491.12|493.44|491.04|0
1650273080000|2022-04-18 09:11:20|493.61|491.21|493.52|491.12|493.61|491.21|493.52|491.12|0
1650273090000|2022-04-18 09:11:30|493.61|491.21|493.52|491.12|493.61|491.21|493.52|491.12|0
1650273110000|2022-04-18 09:11:50|493.61|491.21|493.61|491.21|493.61|491.21|493.61|491.21|0
1650273120000|2022-04-18 09:12:00|493.44|491.04|493.27|490.87|493.44|491.04|493.27|490.87|0
1650273130000|2022-04-18 09:12:10|493.35|490.95|493.27|490.87|493.35|490.95|493.27|490.87|0
1650273140000|2022-04-18 09:12:20|493.18|490.78|493.27|490.87|493.27|490.87|493.18|490.78|0
1650273160000|2022-04-18 09:12:40|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1650273170000|2022-04-18 09:12:50|493.61|491.21|493.61|491.21|493.61|491.21|493.61|491.21|0
1650273180000|2022-04-18 09:13:00|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1650273200000|2022-04-18 09:13:20|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1650273210000|2022-04-18 09:13:30|494.11|491.71|494.11|491.71|494.11|491.71|494.11|491.71|0
1650273230000|2022-04-18 09:13:50|493.94|491.54|494.11|491.71|494.11|491.71|493.94|491.54|0
1650273240000|2022-04-18 09:14:00|494.03|491.63|493.86|491.46|494.03|491.63|493.86|491.46|0
1650273250000|2022-04-18 09:14:10|493.77|491.37|493.77|491.37|493.77|491.37|493.69|491.29|0
1650273260000|2022-04-18 09:14:20|493.86|491.46|493.77|491.37|493.86|491.46|493.77|491.37|0
1650273280000|2022-04-18 09:14:40|493.94|491.54|494.03|491.63|494.03|491.63|493.94|491.54|0
1650273290000|2022-04-18 09:14:50|494.11|491.71|494.11|491.71|494.11|491.71|494.11|491.71|0
1650273300000|2022-04-18 09:15:00|494.03|491.63|494.03|491.63|494.03|491.63|494.03|491.63|0
1650273310000|2022-04-18 09:15:10|493.94|491.54|493.86|491.46|493.94|491.54|493.86|491.46|0
1650273320000|2022-04-18 09:15:20|493.77|491.37|493.86|491.46|493.86|491.46|493.77|491.37|0
1650273330000|2022-04-18 09:15:30|493.77|491.37|493.86|491.46|493.86|491.46|493.77|491.37|0
1650273340000|2022-04-18 09:15:40|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1650273350000|2022-04-18 09:15:50|493.69|491.29|493.6|491.2|493.69|491.29|493.6|491.2|0
1650273360000|2022-04-18 09:16:00|493.52|491.12|493.43|491.03|493.52|491.12|493.43|491.03|0
1650273370000|2022-04-18 09:16:10|493.52|491.12|493.52|491.12|493.52|491.12|493.52|491.12|0
1650273390000|2022-04-18 09:16:30|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1650273420000|2022-04-18 09:17:00|493.69|491.29|493.69|491.29|493.69|491.29|493.69|491.29|0
1650273430000|2022-04-18 09:17:10|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1650273440000|2022-04-18 09:17:20|493.52|491.12|493.6|491.2|493.6|491.2|493.52|491.12|0
1650273460000|2022-04-18 09:17:40|493.52|491.12|493.6|491.2|493.6|491.2|493.52|491.12|0
1650273480000|2022-04-18 09:18:00|493.52|491.12|493.52|491.12|493.52|491.12|493.52|491.12|0
1650273490000|2022-04-18 09:18:10|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1650273500000|2022-04-18 09:18:20|493.43|491.03|493.43|491.03|493.43|491.03|493.43|491.03|0
1650273510000|2022-04-18 09:18:30|493.52|491.12|493.6|491.2|493.6|491.2|493.52|491.12|0
1650273520000|2022-04-18 09:18:40|493.52|491.12|493.52|491.12|493.52|491.12|493.52|491.12|0
1650273530000|2022-04-18 09:18:50|493.6|491.2|493.77|491.37|493.77|491.37|493.6|491.2|0
1650273540000|2022-04-18 09:19:00|493.94|491.54|493.94|491.54|493.94|491.54|493.94|491.54|0
1650273560000|2022-04-18 09:19:20|494.11|491.71|494.45|492.05|494.45|492.05|494.11|491.71|0
1650273600000|2022-04-18 09:20:00|494.54|492.14|494.79|492.39|494.79|492.39|494.54|492.14|0
1650273610000|2022-04-18 09:20:10|494.96|492.56|494.88|492.48|494.96|492.56|494.79|492.39|0
1650273620000|2022-04-18 09:20:20|494.96|492.56|494.96|492.56|494.96|492.56|494.88|492.48|0
1650273640000|2022-04-18 09:20:40|495.13|492.73|495.13|492.73|495.13|492.73|495.13|492.73|0
1650273650000|2022-04-18 09:20:50|495.98|493.58|496.49|494.09|496.49|494.09|495.98|493.58|0
1650273660000|2022-04-18 09:21:00|496.32|493.92|496.67|494.27|496.67|494.27|496.32|493.92|0
1650273670000|2022-04-18 09:21:10|496.84|494.44|497.01|494.61|497.01|494.61|496.84|494.44|0
1650273680000|2022-04-18 09:21:20|497.18|494.78|497.18|494.78|497.35|494.95|497.18|494.78|0
1650273690000|2022-04-18 09:21:30|497.01|494.61|497.01|494.61|497.01|494.61|497.01|494.61|0
1650273700000|2022-04-18 09:21:40|497.18|494.78|497.18|494.78|497.18|494.78|497.18|494.78|0
1650273710000|2022-04-18 09:21:50|497.01|494.61|497.18|494.78|497.18|494.78|497.01|494.61|0
1650273720000|2022-04-18 09:22:00|497.09|494.69|497.09|494.69|497.09|494.69|497.01|494.61|0
1650273750000|2022-04-18 09:22:30|497.18|494.78|497.44|495.04|497.44|495.04|497.18|494.78|0
1650273760000|2022-04-18 09:22:40|497.52|495.12|497.44|495.04|497.52|495.12|497.44|495.04|0
1650273770000|2022-04-18 09:22:50|497.35|494.95|497.52|495.12|497.52|495.12|497.35|494.95|0
1650273780000|2022-04-18 09:23:00|497.44|495.04|497.35|494.95|497.44|495.04|497.35|494.95|0
1650273790000|2022-04-18 09:23:10|497.18|494.78|497.18|494.78|497.18|494.78|497.18|494.78|0
1650273800000|2022-04-18 09:23:20|497.01|494.61|497.01|494.61|497.01|494.61|497.01|494.61|0
1650273810000|2022-04-18 09:23:30|496.92|494.52|496.32|493.92|496.92|494.52|496.32|493.92|0
1650273820000|2022-04-18 09:23:40|496.41|494.01|496.49|494.09|496.49|494.09|496.41|494.01|0
1650273840000|2022-04-18 09:24:00|496.66|494.26|496.92|494.52|497.01|494.61|496.66|494.26|0
1650273850000|2022-04-18 09:24:10|497|494.6|497|494.6|497|494.6|497|494.6|0
1650273860000|2022-04-18 09:24:20|496.92|494.52|497.52|495.12|497.52|495.12|496.92|494.52|0
1650273870000|2022-04-18 09:24:30|497.43|495.03|498.03|495.63|498.03|495.63|497.43|495.03|0
1650273880000|2022-04-18 09:24:40|498.54|496.14|498.37|495.97|498.54|496.14|498.37|495.97|0
1650273890000|2022-04-18 09:24:50|498.2|495.8|497.69|495.29|498.2|495.8|497.69|495.29|0
1650273900000|2022-04-18 09:25:00|497.78|495.38|497.26|494.86|497.78|495.38|497.26|494.86|0
1650273910000|2022-04-18 09:25:10|497.43|495.03|497.43|495.03|497.52|495.12|497.35|494.95|0
1650273920000|2022-04-18 09:25:20|497.35|494.95|497.43|495.03|497.52|495.12|497.35|494.95|0
1650273930000|2022-04-18 09:25:30|497.35|494.95|497.43|495.03|497.43|495.03|497.35|494.95|0
1650273940000|2022-04-18 09:25:40|497.35|494.95|497.26|494.86|497.35|494.95|497.26|494.86|0
1650273960000|2022-04-18 09:26:00|497.35|494.95|497.17|494.77|497.35|494.95|497.17|494.77|0
1650273970000|2022-04-18 09:26:10|497.09|494.69|497.17|494.77|497.17|494.77|497.09|494.69|0
1650273980000|2022-04-18 09:26:20|497.26|494.86|497.35|494.95|497.35|494.95|497.26|494.86|0
1650274010000|2022-04-18 09:26:50|497.43|495.03|497.43|495.03|497.52|495.12|497.43|495.03|0
1650274020000|2022-04-18 09:27:00|497.26|494.86|497.09|494.69|497.26|494.86|497.09|494.69|0
1650274030000|2022-04-18 09:27:10|497|494.6|496.75|494.35|497|494.6|496.75|494.35|0
1650274040000|2022-04-18 09:27:20|496.66|494.26|496.75|494.35|496.75|494.35|496.66|494.26|0
1650274060000|2022-04-18 09:27:40|496.83|494.43|496.83|494.43|496.83|494.43|496.83|494.43|0
1650274070000|2022-04-18 09:27:50|496.75|494.35|496.75|494.35|496.75|494.35|496.75|494.35|0
1650274080000|2022-04-18 09:28:00|496.83|494.43|496.75|494.35|496.83|494.43|496.75|494.35|0
1650274100000|2022-04-18 09:28:20|496.66|494.26|496.58|494.18|496.66|494.26|496.58|494.18|0
1650274110000|2022-04-18 09:28:30|496.49|494.09|496.58|494.18|496.58|494.18|496.49|494.09|0
1650274120000|2022-04-18 09:28:40|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1650274130000|2022-04-18 09:28:50|496.75|494.35|496.75|494.35|496.75|494.35|496.75|494.35|0
1650274140000|2022-04-18 09:29:00|496.49|494.09|496.66|494.26|496.66|494.26|496.49|494.09|0
1650274150000|2022-04-18 09:29:10|496.58|494.18|496.49|494.09|496.58|494.18|496.49|494.09|0
1650274170000|2022-04-18 09:29:30|496.83|494.43|497|494.6|497|494.6|496.83|494.43|0
1650274180000|2022-04-18 09:29:40|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1650274190000|2022-04-18 09:29:50|497.26|494.86|497.17|494.77|497.26|494.86|497.17|494.77|0
1650274200000|2022-04-18 09:30:00|497.34|494.94|497.34|494.94|497.34|494.94|497.34|494.94|0
1650274210000|2022-04-18 09:30:10|497.17|494.77|497|494.6|497.17|494.77|497|494.6|0
1650274230000|2022-04-18 09:30:30|496.83|494.43|496.83|494.43|496.83|494.43|496.83|494.43|0
1650274240000|2022-04-18 09:30:40|496.75|494.35|496.66|494.26|496.75|494.35|496.66|494.26|0
1650274250000|2022-04-18 09:30:50|496.49|494.09|496.75|494.35|496.75|494.35|496.49|494.09|0
1650274260000|2022-04-18 09:31:00|496.83|494.43|496.32|493.92|496.83|494.43|496.32|493.92|0
1650274280000|2022-04-18 09:31:20|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1650274310000|2022-04-18 09:31:50|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1650274320000|2022-04-18 09:32:00|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1650274330000|2022-04-18 09:32:10|496.66|494.26|496.66|494.26|496.66|494.26|496.49|494.09|0
1650274340000|2022-04-18 09:32:20|496.83|494.43|496.83|494.43|496.83|494.43|496.83|494.43|0
1650274380000|2022-04-18 09:33:00|496.66|494.26|496.32|493.92|496.66|494.26|496.32|493.92|0
1650274410000|2022-04-18 09:33:30|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1650274470000|2022-04-18 09:34:30|496.83|494.43|496.83|494.43|496.83|494.43|496.83|494.43|0
1650274480000|2022-04-18 09:34:40|496.66|494.26|496.49|494.09|496.66|494.26|496.49|494.09|0
1650274530000|2022-04-18 09:35:30|496.41|494.01|496.49|494.09|496.49|494.09|496.41|494.01|0
1650274550000|2022-04-18 09:35:50|496.41|494.01|496.41|494.01|496.41|494.01|496.41|494.01|0
1650274560000|2022-04-18 09:36:00|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1650274590000|2022-04-18 09:36:30|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1650274620000|2022-04-18 09:37:00|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1650274660000|2022-04-18 09:37:40|496.41|494.01|496.41|494.01|496.49|494.09|496.41|494.01|0
1650274670000|2022-04-18 09:37:50|496.32|493.92|496.32|493.92|496.32|493.92|496.32|493.92|0
1650274680000|2022-04-18 09:38:00|496.41|494.01|496.32|493.92|496.41|494.01|496.32|493.92|0
1650274710000|2022-04-18 09:38:30|496.15|493.75|496.15|493.75|496.15|493.75|496.15|493.75|0
1650274740000|2022-04-18 09:39:00|496.07|493.67|496.07|493.67|496.07|493.67|495.98|493.58|0
1650274750000|2022-04-18 09:39:10|495.98|493.58|495.98|493.58|495.98|493.58|495.98|493.58|0
1650274760000|2022-04-18 09:39:20|496.15|493.75|496.15|493.75|496.15|493.75|496.15|493.75|0
1650274770000|2022-04-18 09:39:30|495.98|493.58|496.15|493.75|496.15|493.75|495.98|493.58|0
1650274780000|2022-04-18 09:39:40|496.49|494.09|496.41|494.01|496.49|494.09|496.41|494.01|0
1650274790000|2022-04-18 09:39:50|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1650274800000|2022-04-18 09:40:00|496.58|494.18|496.49|494.09|496.58|494.18|496.49|494.09|0
1650274810000|2022-04-18 09:40:10|496.66|494.26|496.83|494.43|496.83|494.43|496.66|494.26|0
1650274820000|2022-04-18 09:40:20|496.75|494.35|496.75|494.35|496.75|494.35|496.75|494.35|0
1650274830000|2022-04-18 09:40:30|496.66|494.26|496.83|494.43|496.83|494.43|496.66|494.26|0
1650274860000|2022-04-18 09:41:00|496.75|494.35|496.83|494.43|496.83|494.43|496.75|494.35|0
1650274910000|2022-04-18 09:41:50|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1650274920000|2022-04-18 09:42:00|496.58|494.18|496.66|494.26|496.66|494.26|496.58|494.18|0
1650274940000|2022-04-18 09:42:20|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1650274950000|2022-04-18 09:42:30|496.32|493.92|496.15|493.75|496.32|493.92|496.15|493.75|0
1650274980000|2022-04-18 09:43:00|495.98|493.58|495.98|493.58|495.98|493.58|495.98|493.58|0
1650275000000|2022-04-18 09:43:20|496.15|493.75|496.15|493.75|496.15|493.75|496.15|493.75|0
1650275020000|2022-04-18 09:43:40|496.32|493.92|496.49|494.09|496.49|494.09|496.32|493.92|0
1650275030000|2022-04-18 09:43:50|496.58|494.18|496.66|494.26|496.66|494.26|496.58|494.18|0
1650275050000|2022-04-18 09:44:10|496.83|494.43|496.83|494.43|496.83|494.43|496.83|494.43|0
1650275060000|2022-04-18 09:44:20|496.75|494.35|496.75|494.35|496.75|494.35|496.75|494.35|0
1650275070000|2022-04-18 09:44:30|496.66|494.26|496.66|494.26|496.66|494.26|496.66|494.26|0
1650275110000|2022-04-18 09:45:10|496.58|494.18|496.49|494.09|496.58|494.18|496.49|494.09|0
1650275120000|2022-04-18 09:45:20|496.32|493.92|496.32|493.92|496.32|493.92|496.32|493.92|0
1650275150000|2022-04-18 09:45:50|496.15|493.75|496.32|493.92|496.32|493.92|496.15|493.75|0
1650275170000|2022-04-18 09:46:10|496.49|494.09|496.49|494.09|496.49|494.09|496.49|494.09|0
1650275180000|2022-04-18 09:46:20|496.57|494.17|496.66|494.26|496.66|494.26|496.57|494.17|0
1650275220000|2022-04-18 09:47:00|496.57|494.17|496.49|494.09|496.57|494.17|496.49|494.09|0
1650275260000|2022-04-18 09:47:40|496.66|494.26|496.83|494.43|496.83|494.43|496.66|494.26|0
1650275270000|2022-04-18 09:47:50|497|494.6|497|494.6|497|494.6|497|494.6|0
1650275280000|2022-04-18 09:48:00|496.83|494.43|496.49|494.09|496.83|494.43|496.49|494.09|0
1650275290000|2022-04-18 09:48:10|496.66|494.26|496.49|494.09|496.66|494.26|496.49|494.09|0
1650275300000|2022-04-18 09:48:20|496.4|494|496.32|493.92|496.4|494|496.32|493.92|0
1650275320000|2022-04-18 09:48:40|496.31|493.91|496.31|493.91|496.31|493.91|496.31|493.91|0
1650275380000|2022-04-18 09:49:40|496.23|493.83|496.23|493.83|496.23|493.83|496.23|493.83|0
1650275390000|2022-04-18 09:49:50|496.14|493.74|496.23|493.83|496.23|493.83|496.14|493.74|0
1650275410000|2022-04-18 09:50:10|496.14|493.74|496.14|493.74|496.14|493.74|496.14|493.74|0
1650275450000|2022-04-18 09:50:50|496.31|493.91|496.4|494|496.4|494|496.31|493.91|0
1650275460000|2022-04-18 09:51:00|496.31|493.91|496.31|493.91|496.31|493.91|496.31|493.91|0
1650275520000|2022-04-18 09:52:00|496.4|494|496.48|494.08|496.48|494.08|496.4|494|0
1650275540000|2022-04-18 09:52:20|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1650275560000|2022-04-18 09:52:40|496.82|494.42|496.74|494.34|496.82|494.42|496.74|494.34|0
1650275570000|2022-04-18 09:52:50|496.82|494.42|496.48|494.08|496.82|494.42|496.48|494.08|0
1650275590000|2022-04-18 09:53:10|496.57|494.17|496.48|494.08|496.57|494.17|496.48|494.08|0
1650275620000|2022-04-18 09:53:40|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1650275630000|2022-04-18 09:53:50|496.4|494|496.48|494.08|496.48|494.08|496.4|494|0
1650275670000|2022-04-18 09:54:30|496.31|493.91|496.14|493.74|496.31|493.91|496.14|493.74|0
1650275710000|2022-04-18 09:55:10|496.23|493.83|496.31|493.91|496.31|493.91|496.23|493.83|0
1650275820000|2022-04-18 09:57:00|496.4|494|496.48|494.08|496.48|494.08|496.4|494|0
1650275860000|2022-04-18 09:57:40|496.31|493.91|496.31|493.91|496.31|493.91|496.31|493.91|0
1650275870000|2022-04-18 09:57:50|496.14|493.74|496.14|493.74|496.14|493.74|496.14|493.74|0
1650275880000|2022-04-18 09:58:00|496.06|493.66|496.06|493.66|496.06|493.66|496.06|493.66|0
1650275890000|2022-04-18 09:58:10|496.14|493.74|496.14|493.74|496.14|493.74|496.14|493.74|0
1650275930000|2022-04-18 09:58:50|495.97|493.57|495.97|493.57|495.97|493.57|495.97|493.57|0
1650275990000|2022-04-18 09:59:50|496.06|493.66|496.06|493.66|496.06|493.66|496.06|493.66|0
1650276000000|2022-04-18 10:00:00|496.14|493.74|495.97|493.57|496.14|493.74|495.97|493.57|0
1650276010000|2022-04-18 10:00:10|496.14|493.74|496.14|493.74|496.14|493.74|496.14|493.74|0
1650276020000|2022-04-18 10:00:20|496.23|493.83|496.31|493.91|496.31|493.91|496.23|493.83|0
1650276050000|2022-04-18 10:00:50|496.14|493.74|496.14|493.74|496.14|493.74|496.14|493.74|0
1650276060000|2022-04-18 10:01:00|496.23|493.83|496.14|493.74|496.23|493.83|496.14|493.74|0
1650276070000|2022-04-18 10:01:10|496.23|493.83|495.97|493.57|496.23|493.83|495.97|493.57|0
1650276090000|2022-04-18 10:01:30|496.14|493.74|496.14|493.74|496.14|493.74|496.14|493.74|0
1650276100000|2022-04-18 10:01:40|496.06|493.66|496.06|493.66|496.06|493.66|496.06|493.66|0
1650276110000|2022-04-18 10:01:50|496.14|493.74|496.06|493.66|496.14|493.74|496.06|493.66|0
1650276130000|2022-04-18 10:02:10|496.14|493.74|495.97|493.57|496.14|493.74|495.97|493.57|0
1650276170000|2022-04-18 10:02:50|495.8|493.4|495.29|492.89|495.8|493.4|495.29|492.89|0
1650276180000|2022-04-18 10:03:00|495.12|492.72|494.95|492.55|495.12|492.72|494.95|492.55|0
1650276190000|2022-04-18 10:03:10|495.04|492.64|495.29|492.89|495.29|492.89|495.04|492.64|0
1650276200000|2022-04-18 10:03:20|495.12|492.72|495.12|492.72|495.21|492.81|495.12|492.72|0
1650276210000|2022-04-18 10:03:30|495.04|492.64|494.95|492.55|495.04|492.64|494.95|492.55|0
1650276220000|2022-04-18 10:03:40|494.78|492.38|494.87|492.47|494.87|492.47|494.78|492.38|0
1650276230000|2022-04-18 10:03:50|494.95|492.55|494.95|492.55|494.95|492.55|494.95|492.55|0
1650276240000|2022-04-18 10:04:00|494.87|492.47|494.95|492.55|494.95|492.55|494.87|492.47|0
1650276250000|2022-04-18 10:04:10|494.87|492.47|494.78|492.38|494.87|492.47|494.78|492.38|0
1650276280000|2022-04-18 10:04:40|494.95|492.55|494.95|492.55|494.95|492.55|494.95|492.55|0
1650276300000|2022-04-18 10:05:00|495.04|492.64|495.21|492.81|495.21|492.81|495.04|492.64|0
1650276310000|2022-04-18 10:05:10|495.12|492.72|495.21|492.81|495.21|492.81|495.12|492.72|0
1650276320000|2022-04-18 10:05:20|495.29|492.89|495.29|492.89|495.29|492.89|495.29|492.89|0
1650276330000|2022-04-18 10:05:30|495.46|493.06|495.29|492.89|495.46|493.06|495.29|492.89|0
1650276360000|2022-04-18 10:06:00|495.38|492.98|495.38|492.98|495.38|492.98|495.38|492.98|0
1650276370000|2022-04-18 10:06:10|495.46|493.06|495.38|492.98|495.46|493.06|495.38|492.98|0
1650276380000|2022-04-18 10:06:20|495.29|492.89|495.29|492.89|495.29|492.89|495.29|492.89|0
1650276390000|2022-04-18 10:06:30|495.38|492.98|495.29|492.89|495.38|492.98|495.29|492.89|0
1650276400000|2022-04-18 10:06:40|495.38|492.98|495.38|492.98|495.38|492.98|495.29|492.89|0
1650276410000|2022-04-18 10:06:50|495.29|492.89|495.21|492.81|495.38|492.98|495.21|492.81|0
1650276420000|2022-04-18 10:07:00|495.12|492.72|494.95|492.55|495.12|492.72|494.95|492.55|0
1650276450000|2022-04-18 10:07:30|494.78|492.38|494.69|492.29|494.78|492.38|494.69|492.29|0
1650276460000|2022-04-18 10:07:40|494.44|492.04|494.35|491.95|494.44|492.04|494.35|491.95|0
1650276470000|2022-04-18 10:07:50|494.27|491.87|494.35|491.95|494.35|491.95|494.27|491.87|0
1650276480000|2022-04-18 10:08:00|494.44|492.04|494.61|492.21|494.61|492.21|494.44|492.04|0
1650276490000|2022-04-18 10:08:10|494.69|492.29|494.78|492.38|494.78|492.38|494.69|492.29|0
1650276500000|2022-04-18 10:08:20|494.86|492.46|494.78|492.38|494.86|492.46|494.78|492.38|0
1650276530000|2022-04-18 10:08:50|494.69|492.29|494.69|492.29|494.78|492.38|494.69|492.29|0
1650276540000|2022-04-18 10:09:00|494.61|492.21|494.44|492.04|494.61|492.21|494.44|492.04|0
1650276570000|2022-04-18 10:09:30|494.61|492.21|494.61|492.21|494.61|492.21|494.52|492.12|0
1650276580000|2022-04-18 10:09:40|494.52|492.12|494.44|492.04|494.52|492.12|494.44|492.04|0
1650276590000|2022-04-18 10:09:50|494.52|492.12|494.52|492.12|494.52|492.12|494.52|492.12|0
1650276600000|2022-04-18 10:10:00|494.61|492.21|494.61|492.21|494.61|492.21|494.61|492.21|0
1650276610000|2022-04-18 10:10:10|494.78|492.38|494.78|492.38|494.78|492.38|494.78|492.38|0
1650276640000|2022-04-18 10:10:40|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1650276650000|2022-04-18 10:10:50|494.95|492.55|494.69|492.29|494.95|492.55|494.69|492.29|0
1650276660000|2022-04-18 10:11:00|494.52|492.12|494.44|492.04|494.52|492.12|494.44|492.04|0
1650276720000|2022-04-18 10:12:00|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1650276730000|2022-04-18 10:12:10|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1650276740000|2022-04-18 10:12:20|494.52|492.12|494.52|492.12|494.52|492.12|494.52|492.12|0
1650276760000|2022-04-18 10:12:40|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1650276770000|2022-04-18 10:12:50|494.52|492.12|494.6|492.2|494.6|492.2|494.52|492.12|0
1650276820000|2022-04-18 10:13:40|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1650276830000|2022-04-18 10:13:50|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1650276840000|2022-04-18 10:14:00|494.86|492.46|494.69|492.29|494.86|492.46|494.69|492.29|0
1650276850000|2022-04-18 10:14:10|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1650276870000|2022-04-18 10:14:30|494.69|492.29|494.6|492.2|494.69|492.29|494.6|492.2|0
1650276930000|2022-04-18 10:15:30|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1650276940000|2022-04-18 10:15:40|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1650276970000|2022-04-18 10:16:10|494.77|492.37|494.69|492.29|494.77|492.37|494.69|492.29|0
1650276980000|2022-04-18 10:16:20|494.6|492.2|494.43|492.03|494.6|492.2|494.43|492.03|0
1650276990000|2022-04-18 10:16:30|494.52|492.12|494.6|492.2|494.6|492.2|494.52|492.12|0
1650277000000|2022-04-18 10:16:40|494.43|492.03|494.43|492.03|494.52|492.12|494.43|492.03|0
1650277020000|2022-04-18 10:17:00|494.6|492.2|494.69|492.29|494.69|492.29|494.6|492.2|0
1650277030000|2022-04-18 10:17:10|494.77|492.37|494.94|492.54|494.94|492.54|494.77|492.37|0
1650277040000|2022-04-18 10:17:20|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1650277050000|2022-04-18 10:17:30|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1650277060000|2022-04-18 10:17:40|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1650277070000|2022-04-18 10:17:50|494.6|492.2|494.77|492.37|494.77|492.37|494.6|492.2|0
1650277100000|2022-04-18 10:18:20|494.69|492.29|494.77|492.37|494.77|492.37|494.69|492.29|0
1650277120000|2022-04-18 10:18:40|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1650277210000|2022-04-18 10:20:10|495.11|492.71|495.11|492.71|495.11|492.71|494.94|492.54|0
1650277230000|2022-04-18 10:20:30|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1650277260000|2022-04-18 10:21:00|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1650277270000|2022-04-18 10:21:10|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1650277290000|2022-04-18 10:21:30|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1650277300000|2022-04-18 10:21:40|494.94|492.54|494.86|492.46|494.94|492.54|494.86|492.46|0
1650277320000|2022-04-18 10:22:00|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1650277340000|2022-04-18 10:22:20|494.86|492.46|494.6|492.2|494.86|492.46|494.6|492.2|0
1650277350000|2022-04-18 10:22:30|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1650277390000|2022-04-18 10:23:10|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1650277400000|2022-04-18 10:23:20|494.6|492.2|494.6|492.2|494.6|492.2|494.6|492.2|0
1650277410000|2022-04-18 10:23:30|494.52|492.12|494.43|492.03|494.52|492.12|494.43|492.03|0
1650277430000|2022-04-18 10:23:50|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1650277440000|2022-04-18 10:24:00|494.43|492.03|494.26|491.86|494.43|492.03|494.26|491.86|0
1650277470000|2022-04-18 10:24:30|494.6|492.2|494.6|492.2|494.6|492.2|494.6|492.2|0
1650277490000|2022-04-18 10:24:50|494.77|492.37|494.94|492.54|494.94|492.54|494.77|492.37|0
1650277500000|2022-04-18 10:25:00|494.77|492.37|494.6|492.2|494.77|492.37|494.6|492.2|0
1650277510000|2022-04-18 10:25:10|494.43|492.03|494.26|491.86|494.43|492.03|494.26|491.86|0
1650277520000|2022-04-18 10:25:20|494.43|492.03|494.35|491.95|494.43|492.03|494.35|491.95|0
1650277530000|2022-04-18 10:25:30|494.26|491.86|494.09|491.69|494.26|491.86|494.09|491.69|0
1650277550000|2022-04-18 10:25:50|493.5|491.1|493.5|491.1|493.5|491.1|493.5|491.1|0
1650277560000|2022-04-18 10:26:00|493.58|491.18|493.5|491.1|493.58|491.18|493.5|491.1|0
1650277570000|2022-04-18 10:26:10|493.58|491.18|493.5|491.1|493.58|491.18|493.5|491.1|0
1650277580000|2022-04-18 10:26:20|493.41|491.01|493.58|491.18|493.58|491.18|493.41|491.01|0
1650277590000|2022-04-18 10:26:30|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1650277600000|2022-04-18 10:26:40|493.58|491.18|493.67|491.27|493.67|491.27|493.58|491.18|0
1650277610000|2022-04-18 10:26:50|493.75|491.35|493.75|491.35|493.75|491.35|493.67|491.27|0
1650277630000|2022-04-18 10:27:10|493.84|491.44|493.84|491.44|493.84|491.44|493.84|491.44|0
1650277640000|2022-04-18 10:27:20|493.75|491.35|493.75|491.35|493.75|491.35|493.75|491.35|0
1650277650000|2022-04-18 10:27:30|493.92|491.52|493.92|491.52|493.92|491.52|493.92|491.52|0
1650277670000|2022-04-18 10:27:50|493.75|491.35|493.75|491.35|493.75|491.35|493.75|491.35|0
1650277680000|2022-04-18 10:28:00|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1650277690000|2022-04-18 10:28:10|493.41|491.01|492.9|490.5|493.41|491.01|492.9|490.5|0
1650277700000|2022-04-18 10:28:20|492.82|490.42|492.73|490.33|492.82|490.42|492.73|490.33|0
1650277710000|2022-04-18 10:28:30|492.39|489.99|492.39|489.99|492.39|489.99|492.31|489.91|0
1650277720000|2022-04-18 10:28:40|492.14|489.74|491.88|489.48|492.14|489.74|491.71|489.31|0
1650277730000|2022-04-18 10:28:50|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1650277740000|2022-04-18 10:29:00|492.65|490.25|492.56|490.16|492.65|490.25|492.48|490.08|0
1650277750000|2022-04-18 10:29:10|492.39|489.99|492.39|489.99|492.39|489.99|492.39|489.99|0
1650277770000|2022-04-18 10:29:30|492.22|489.82|492.14|489.74|492.22|489.82|492.14|489.74|0
1650277780000|2022-04-18 10:29:40|492.22|489.82|492.14|489.74|492.22|489.82|492.14|489.74|0
1650277800000|2022-04-18 10:30:00|492.05|489.65|492.22|489.82|492.22|489.82|492.05|489.65|0
1650277810000|2022-04-18 10:30:10|492.39|489.99|492.73|490.33|492.73|490.33|492.39|489.99|0
1650277820000|2022-04-18 10:30:20|492.65|490.25|492.48|490.08|492.65|490.25|492.48|490.08|0
1650277830000|2022-04-18 10:30:30|492.39|489.99|492.39|489.99|492.39|489.99|492.39|489.99|0
1650277840000|2022-04-18 10:30:40|492.48|490.08|492.48|490.08|492.48|490.08|492.48|490.08|0
1650277850000|2022-04-18 10:30:50|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1650277860000|2022-04-18 10:31:00|492.65|490.25|492.65|490.25|492.65|490.25|492.65|490.25|0
1650277870000|2022-04-18 10:31:10|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1650277880000|2022-04-18 10:31:20|492.9|490.5|492.99|490.59|492.99|490.59|492.9|490.5|0
1650277890000|2022-04-18 10:31:30|492.9|490.5|492.9|490.5|492.9|490.5|492.9|490.5|0
1650277900000|2022-04-18 10:31:40|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1650277910000|2022-04-18 10:31:50|492.65|490.25|492.56|490.16|492.65|490.25|492.56|490.16|0
1650277920000|2022-04-18 10:32:00|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1650277930000|2022-04-18 10:32:10|492.82|490.42|492.82|490.42|492.82|490.42|492.73|490.33|0
1650277940000|2022-04-18 10:32:20|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1650277950000|2022-04-18 10:32:30|492.82|490.42|492.73|490.33|492.82|490.42|492.73|490.33|0
1650277960000|2022-04-18 10:32:40|492.65|490.25|492.65|490.25|492.65|490.25|492.65|490.25|0
1650277970000|2022-04-18 10:32:50|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1650278000000|2022-04-18 10:33:20|492.65|490.25|492.65|490.25|492.65|490.25|492.65|490.25|0
1650278010000|2022-04-18 10:33:30|492.73|490.33|492.56|490.16|492.73|490.33|492.56|490.16|0
1650278030000|2022-04-18 10:33:50|492.65|490.25|492.65|490.25|492.65|490.25|492.65|490.25|0
1650278040000|2022-04-18 10:34:00|492.73|490.33|492.9|490.5|492.9|490.5|492.73|490.33|0
1650278050000|2022-04-18 10:34:10|492.99|490.59|492.99|490.59|492.99|490.59|492.99|490.59|0
1650278060000|2022-04-18 10:34:20|493.07|490.67|492.73|490.33|493.07|490.67|492.73|490.33|0
1650278090000|2022-04-18 10:34:50|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1650278100000|2022-04-18 10:35:00|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1650278130000|2022-04-18 10:35:30|492.9|490.5|492.73|490.33|492.9|490.5|492.73|490.33|0
1650278140000|2022-04-18 10:35:40|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1650278150000|2022-04-18 10:35:50|492.9|490.5|492.9|490.5|492.99|490.59|492.9|490.5|0
1650278170000|2022-04-18 10:36:10|492.99|490.59|492.99|490.59|492.99|490.59|492.99|490.59|0
1650278180000|2022-04-18 10:36:20|493.07|490.67|492.99|490.59|493.07|490.67|492.99|490.59|0
1650278190000|2022-04-18 10:36:30|493.07|490.67|493.07|490.67|493.07|490.67|493.07|490.67|0
1650278220000|2022-04-18 10:37:00|493.24|490.84|493.16|490.76|493.24|490.84|493.16|490.76|0
1650278230000|2022-04-18 10:37:10|493.24|490.84|493.07|490.67|493.24|490.84|493.07|490.67|0
1650278260000|2022-04-18 10:37:40|493.16|490.76|493.16|490.76|493.16|490.76|493.16|490.76|0
1650278270000|2022-04-18 10:37:50|493.24|490.84|493.24|490.84|493.41|491.01|493.24|490.84|0
1650278280000|2022-04-18 10:38:00|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1650278340000|2022-04-18 10:39:00|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1650278350000|2022-04-18 10:39:10|493.32|490.92|493.32|490.92|493.32|490.92|493.24|490.84|0
1650278360000|2022-04-18 10:39:20|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1650278400000|2022-04-18 10:40:00|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1650278420000|2022-04-18 10:40:20|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1650278460000|2022-04-18 10:41:00|493.32|490.92|493.24|490.84|493.32|490.92|493.24|490.84|0
1650278470000|2022-04-18 10:41:10|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1650278490000|2022-04-18 10:41:30|493.32|490.92|493.41|491.01|493.41|491.01|493.32|490.92|0
1650278500000|2022-04-18 10:41:40|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1650278510000|2022-04-18 10:41:50|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1650278540000|2022-04-18 10:42:20|493.32|490.92|493.41|491.01|493.41|491.01|493.32|490.92|0
1650278550000|2022-04-18 10:42:30|493.32|490.92|493.07|490.67|493.32|490.92|493.07|490.67|0
1650278570000|2022-04-18 10:42:50|492.98|490.58|492.9|490.5|492.98|490.58|492.9|490.5|0
1650278580000|2022-04-18 10:43:00|492.98|490.58|493.07|490.67|493.07|490.67|492.98|490.58|0
1650278590000|2022-04-18 10:43:10|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1650278600000|2022-04-18 10:43:20|492.64|490.24|492.73|490.33|492.73|490.33|492.64|490.24|0
1650278610000|2022-04-18 10:43:30|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1650278630000|2022-04-18 10:43:50|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1650278640000|2022-04-18 10:44:00|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1650278650000|2022-04-18 10:44:10|492.22|489.82|492.05|489.65|492.22|489.82|492.05|489.65|0
1650278660000|2022-04-18 10:44:20|492.22|489.82|492.22|489.82|492.22|489.82|492.22|489.82|0
1650278670000|2022-04-18 10:44:30|492.39|489.99|492.39|489.99|492.39|489.99|492.39|489.99|0
1650278680000|2022-04-18 10:44:40|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1650278690000|2022-04-18 10:44:50|492.39|489.99|492.73|490.33|492.73|490.33|492.39|489.99|0
1650278710000|2022-04-18 10:45:10|492.9|490.5|492.73|490.33|492.9|490.5|492.73|490.33|0
1650278740000|2022-04-18 10:45:40|492.81|490.41|492.81|490.41|492.81|490.41|492.81|490.41|0
1650278750000|2022-04-18 10:45:50|492.89|490.49|492.81|490.41|492.89|490.49|492.81|490.41|0
1650278760000|2022-04-18 10:46:00|492.73|490.33|492.89|490.49|492.89|490.49|492.73|490.33|0
1650278780000|2022-04-18 10:46:20|492.81|490.41|492.89|490.49|492.89|490.49|492.81|490.41|0
1650278790000|2022-04-18 10:46:30|492.81|490.41|492.72|490.32|492.81|490.41|492.72|490.32|0
1650278810000|2022-04-18 10:46:50|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1650278820000|2022-04-18 10:47:00|492.39|489.99|492.39|489.99|492.39|489.99|492.39|489.99|0
1650278840000|2022-04-18 10:47:20|492.3|489.9|492.3|489.9|492.3|489.9|492.3|489.9|0
1650278850000|2022-04-18 10:47:30|492.22|489.82|492.3|489.9|492.3|489.9|492.22|489.82|0
1650278860000|2022-04-18 10:47:40|492.39|489.99|492.39|489.99|492.39|489.99|492.22|489.82|0
1650278870000|2022-04-18 10:47:50|492.3|489.9|492.22|489.82|492.3|489.9|492.22|489.82|0
1650278890000|2022-04-18 10:48:10|492.39|489.99|492.3|489.9|492.39|489.99|492.3|489.9|0
1650278900000|2022-04-18 10:48:20|492.39|489.99|492.55|490.15|492.55|490.15|492.3|489.9|0
1650278910000|2022-04-18 10:48:30|492.72|490.32|492.64|490.24|492.72|490.32|492.64|490.24|0
1650278920000|2022-04-18 10:48:40|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1650278930000|2022-04-18 10:48:50|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650278940000|2022-04-18 10:49:00|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1650278950000|2022-04-18 10:49:10|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650278960000|2022-04-18 10:49:20|492.81|490.41|492.89|490.49|492.89|490.49|492.81|490.41|0
1650278970000|2022-04-18 10:49:30|492.81|490.41|492.89|490.49|492.89|490.49|492.81|490.41|0
1650278980000|2022-04-18 10:49:40|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650278990000|2022-04-18 10:49:50|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1650279000000|2022-04-18 10:50:00|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1650279040000|2022-04-18 10:50:40|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1650279050000|2022-04-18 10:50:50|492.55|490.15|492.38|489.98|492.55|490.15|492.38|489.98|0
1650279060000|2022-04-18 10:51:00|492.21|489.81|492.21|489.81|492.21|489.81|492.21|489.81|0
1650279070000|2022-04-18 10:51:10|492.38|489.98|492.21|489.81|492.38|489.98|492.21|489.81|0
1650279090000|2022-04-18 10:51:30|492.38|489.98|492.64|490.24|492.64|490.24|492.38|489.98|0
1650279100000|2022-04-18 10:51:40|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1650279120000|2022-04-18 10:52:00|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650279150000|2022-04-18 10:52:30|492.89|490.49|492.89|490.49|492.89|490.49|492.89|490.49|0
1650279160000|2022-04-18 10:52:40|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650279190000|2022-04-18 10:53:10|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1650279210000|2022-04-18 10:53:30|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650279220000|2022-04-18 10:53:40|492.89|490.49|492.89|490.49|492.89|490.49|492.89|490.49|0
1650279230000|2022-04-18 10:53:50|492.81|490.41|492.72|490.32|492.81|490.41|492.72|490.32|0
1650279260000|2022-04-18 10:54:20|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1650279270000|2022-04-18 10:54:30|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1650279290000|2022-04-18 10:54:50|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650279330000|2022-04-18 10:55:30|492.89|490.49|492.81|490.41|492.89|490.49|492.72|490.32|0
1650279340000|2022-04-18 10:55:40|492.89|490.49|492.89|490.49|492.89|490.49|492.89|490.49|0
1650279350000|2022-04-18 10:55:50|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650279360000|2022-04-18 10:56:00|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1650279370000|2022-04-18 10:56:10|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1650279380000|2022-04-18 10:56:20|492.72|490.32|492.55|490.15|492.72|490.32|492.55|490.15|0
1650279400000|2022-04-18 10:56:40|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650279420000|2022-04-18 10:57:00|492.89|490.49|492.89|490.49|492.89|490.49|492.89|490.49|0
1650279450000|2022-04-18 10:57:30|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1650279460000|2022-04-18 10:57:40|492.64|490.24|492.55|490.15|492.64|490.24|492.55|490.15|0
1650279480000|2022-04-18 10:58:00|492.21|489.81|492.21|489.81|492.21|489.81|492.21|489.81|0
1650279490000|2022-04-18 10:58:10|492.38|489.98|492.38|489.98|492.38|489.98|492.38|489.98|0
1650279500000|2022-04-18 10:58:20|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1650279540000|2022-04-18 10:59:00|492.64|490.24|492.89|490.49|492.89|490.49|492.64|490.24|0
1650279550000|2022-04-18 10:59:10|493.23|490.83|493.06|490.66|493.23|490.83|492.89|490.49|0
1650279570000|2022-04-18 10:59:30|492.55|490.15|492.72|490.32|492.72|490.32|492.55|490.15|0
1650279580000|2022-04-18 10:59:40|492.89|490.49|493.23|490.83|493.23|490.83|492.89|490.49|0
1650279590000|2022-04-18 10:59:50|493.06|490.66|493.06|490.66|493.23|490.83|493.06|490.66|0
1650279600000|2022-04-18 11:00:00|492.21|489.81|491.53|489.13|492.21|489.81|491.53|489.13|0
1650279610000|2022-04-18 11:00:10|491.7|489.3|491.45|489.05|491.7|489.3|491.45|489.05|0
1650279620000|2022-04-18 11:00:20|491.7|489.3|491.7|489.3|491.79|489.39|491.7|489.3|0
1650279630000|2022-04-18 11:00:30|491.87|489.47|491.36|488.96|491.87|489.47|491.36|488.96|0
1650279640000|2022-04-18 11:00:40|491.19|488.79|490.69|488.29|491.19|488.79|490.69|488.29|0
1650279650000|2022-04-18 11:00:50|490.52|488.12|490.52|488.12|490.52|488.12|490.52|488.12|0
1650279660000|2022-04-18 11:01:00|490.86|488.46|491.36|488.96|491.36|488.96|490.86|488.46|0
1650279670000|2022-04-18 11:01:10|491.28|488.88|491.36|488.96|491.36|488.96|491.28|488.88|0
1650279680000|2022-04-18 11:01:20|491.28|488.88|491.36|488.96|491.36|488.96|491.28|488.88|0
1650279690000|2022-04-18 11:01:30|491.19|488.79|491.36|488.96|491.36|488.96|491.19|488.79|0
1650279700000|2022-04-18 11:01:40|491.28|488.88|491.19|488.79|491.28|488.88|491.19|488.79|0
1650279710000|2022-04-18 11:01:50|491.11|488.71|491.19|488.79|491.19|488.79|491.11|488.71|0
1650279720000|2022-04-18 11:02:00|491.11|488.71|491.19|488.79|491.19|488.79|491.11|488.71|0
1650279730000|2022-04-18 11:02:10|491.36|488.96|491.36|488.96|491.36|488.96|491.36|488.96|0
1650279740000|2022-04-18 11:02:20|491.19|488.79|491.19|488.79|491.19|488.79|491.19|488.79|0
1650279760000|2022-04-18 11:02:40|491.36|488.96|491.36|488.96|491.36|488.96|491.36|488.96|0
1650279770000|2022-04-18 11:02:50|491.28|488.88|491.28|488.88|491.28|488.88|491.28|488.88|0
1650279780000|2022-04-18 11:03:00|491.36|488.96|491.28|488.88|491.36|488.96|491.28|488.88|0
1650279790000|2022-04-18 11:03:10|491.19|488.79|491.11|488.71|491.19|488.79|491.11|488.71|0
1650279800000|2022-04-18 11:03:20|490.94|488.54|490.86|488.46|490.94|488.54|490.86|488.46|0
1650279810000|2022-04-18 11:03:30|490.85|488.45|490.69|488.29|490.85|488.45|490.69|488.29|0
1650279820000|2022-04-18 11:03:40|490.77|488.37|490.85|488.45|490.85|488.45|490.69|488.29|0
1650279830000|2022-04-18 11:03:50|490.77|488.37|490.85|488.45|490.85|488.45|490.77|488.37|0
1650279840000|2022-04-18 11:04:00|490.69|488.29|490.69|488.29|490.69|488.29|490.69|488.29|0
1650279850000|2022-04-18 11:04:10|490.77|488.37|490.85|488.45|490.85|488.45|490.77|488.37|0
1650279870000|2022-04-18 11:04:30|491.19|488.79|491.19|488.79|491.19|488.79|491.19|488.79|0
1650279880000|2022-04-18 11:04:40|491.11|488.71|491.02|488.62|491.19|488.79|491.02|488.62|0
1650279890000|2022-04-18 11:04:50|490.94|488.54|490.77|488.37|490.94|488.54|490.77|488.37|0
1650279900000|2022-04-18 11:05:00|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1650279910000|2022-04-18 11:05:10|490.77|488.37|490.85|488.45|490.85|488.45|490.77|488.37|0
1650279920000|2022-04-18 11:05:20|490.69|488.29|490.35|487.95|490.69|488.29|490.18|487.78|0
1650279930000|2022-04-18 11:05:30|490.01|487.61|490.01|487.61|490.01|487.61|490.01|487.61|0
1650279950000|2022-04-18 11:05:50|489.93|487.53|489.93|487.53|489.93|487.53|489.93|487.53|0
1650279960000|2022-04-18 11:06:00|488.99|486.59|489.5|487.1|489.5|487.1|488.99|486.59|0
1650279970000|2022-04-18 11:06:10|489.33|486.93|489.33|486.93|489.33|486.93|489.16|486.76|0
1650279980000|2022-04-18 11:06:20|489.16|486.76|489.25|486.85|489.25|486.85|489.16|486.76|0
1650279990000|2022-04-18 11:06:30|489.16|486.76|488.99|486.59|489.16|486.76|488.82|486.42|0
1650280000000|2022-04-18 11:06:40|488.82|486.42|488.82|486.42|488.82|486.42|488.74|486.34|0
1650280010000|2022-04-18 11:06:50|487.98|485.58|488.49|486.09|488.49|486.09|487.98|485.58|0
1650280020000|2022-04-18 11:07:00|488.32|485.92|488.49|486.09|488.49|486.09|488.32|485.92|0
1650280030000|2022-04-18 11:07:10|488.32|485.92|488.32|485.92|488.32|485.92|488.32|485.92|0
1650280050000|2022-04-18 11:07:30|488.49|486.09|488.66|486.26|488.66|486.26|488.32|485.92|0
1650280060000|2022-04-18 11:07:40|488.49|486.09|488.66|486.26|488.66|486.26|488.41|486.01|0
1650280070000|2022-04-18 11:07:50|488.57|486.17|488.66|486.26|488.66|486.26|488.49|486.09|0
1650280080000|2022-04-18 11:08:00|488.41|486.01|488.15|485.75|488.49|486.09|488.15|485.75|0
1650280100000|2022-04-18 11:08:20|488.32|485.92|488.32|485.92|488.32|485.92|488.32|485.92|0
1650280110000|2022-04-18 11:08:30|488.41|486.01|488.32|485.92|488.41|486.01|488.32|485.92|0
1650280120000|2022-04-18 11:08:40|488.49|486.09|488.66|486.26|488.66|486.26|488.49|486.09|0
1650280130000|2022-04-18 11:08:50|488.49|486.09|488.49|486.09|488.49|486.09|488.49|486.09|0
1650280140000|2022-04-18 11:09:00|488.82|486.42|488.82|486.42|488.82|486.42|488.82|486.42|0
1650280150000|2022-04-18 11:09:10|488.66|486.26|488.66|486.26|488.66|486.26|488.66|486.26|0
1650280160000|2022-04-18 11:09:20|488.74|486.34|488.82|486.42|488.82|486.42|488.74|486.34|0
1650280170000|2022-04-18 11:09:30|488.66|486.26|488.57|486.17|488.66|486.26|488.57|486.17|0
1650280180000|2022-04-18 11:09:40|488.49|486.09|488.65|486.25|488.65|486.25|488.49|486.09|0
1650280200000|2022-04-18 11:10:00|488.49|486.09|488.49|486.09|488.49|486.09|488.49|486.09|0
1650280210000|2022-04-18 11:10:10|488.65|486.25|488.49|486.09|488.65|486.25|488.49|486.09|0
1650280220000|2022-04-18 11:10:20|488.32|485.92|488.32|485.92|488.32|485.92|488.32|485.92|0
1650280230000|2022-04-18 11:10:30|488.4|486|488.4|486|488.4|486|488.4|486|0
1650280240000|2022-04-18 11:10:40|488.49|486.09|488.32|485.92|488.49|486.09|488.32|485.92|0
1650280250000|2022-04-18 11:10:50|488.49|486.09|488.32|485.92|488.49|486.09|488.24|485.84|0
1650280260000|2022-04-18 11:11:00|488.24|485.84|487.98|485.58|488.24|485.84|487.98|485.58|0
1650280270000|2022-04-18 11:11:10|487.81|485.41|487.81|485.41|487.81|485.41|487.81|485.41|0
1650280280000|2022-04-18 11:11:20|487.64|485.24|487.56|485.16|487.64|485.24|487.3|484.9|0
1650280290000|2022-04-18 11:11:30|487.64|485.24|487.3|484.9|487.64|485.24|487.3|484.9|0
1650280310000|2022-04-18 11:11:50|486.63|484.23|486.63|484.23|486.63|484.23|486.63|484.23|0
1650280320000|2022-04-18 11:12:00|486.89|484.49|486.21|483.81|486.97|484.57|486.21|483.81|0
1650280330000|2022-04-18 11:12:10|485.96|483.56|485.88|483.48|485.96|483.56|485.88|483.48|0
1650280340000|2022-04-18 11:12:20|485.96|483.56|485.96|483.56|485.96|483.56|485.96|483.56|0
1650280350000|2022-04-18 11:12:30|485.62|483.22|485.62|483.22|485.62|483.22|485.45|483.05|0
1650280360000|2022-04-18 11:12:40|485.79|483.39|486.13|483.73|486.13|483.73|485.79|483.39|0
1650280370000|2022-04-18 11:12:50|485.96|483.56|485.79|483.39|485.96|483.56|485.79|483.39|0
1650280380000|2022-04-18 11:13:00|485.88|483.48|485.88|483.48|485.88|483.48|485.88|483.48|0
1650280390000|2022-04-18 11:13:10|485.79|483.39|485.45|483.05|485.79|483.39|485.45|483.05|0
1650280400000|2022-04-18 11:13:20|485.62|483.22|485.62|483.22|485.79|483.39|485.62|483.22|0
1650280410000|2022-04-18 11:13:30|485.79|483.39|485.45|483.05|485.79|483.39|485.45|483.05|0
1650280420000|2022-04-18 11:13:40|485.54|483.14|485.45|483.05|485.54|483.14|485.28|482.88|0
1650280430000|2022-04-18 11:13:50|485.2|482.8|485.28|482.88|485.28|482.88|485.2|482.8|0
1650280440000|2022-04-18 11:14:00|485.12|482.72|485.54|483.14|485.62|483.22|485.12|482.72|0
1650280450000|2022-04-18 11:14:10|485.62|483.22|485.79|483.39|485.79|483.39|485.62|483.22|0
1650280460000|2022-04-18 11:14:20|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1650280470000|2022-04-18 11:14:30|485.62|483.22|485.62|483.22|485.62|483.22|485.45|483.05|0
1650280480000|2022-04-18 11:14:40|485.54|483.14|485.79|483.39|485.79|483.39|485.54|483.14|0
1650280490000|2022-04-18 11:14:50|485.54|483.14|485.45|483.05|485.62|483.22|485.45|483.05|0
1650280500000|2022-04-18 11:15:00|485.37|482.97|485.11|482.71|485.37|482.97|485.11|482.71|0
1650280520000|2022-04-18 11:15:20|484.61|482.21|484.44|482.04|484.61|482.21|484.44|482.04|0
1650280530000|2022-04-18 11:15:30|484.78|482.38|484.61|482.21|484.78|482.38|484.61|482.21|0
1650280540000|2022-04-18 11:15:40|484.78|482.38|484.61|482.21|484.78|482.38|484.61|482.21|0
1650280550000|2022-04-18 11:15:50|484.53|482.13|484.53|482.13|484.53|482.13|484.53|482.13|0
1650280560000|2022-04-18 11:16:00|484.44|482.04|484.53|482.13|484.61|482.21|484.44|482.04|0
1650280570000|2022-04-18 11:16:10|484.61|482.21|484.61|482.21|484.61|482.21|484.61|482.21|0
1650280580000|2022-04-18 11:16:20|484.95|482.55|485.11|482.71|485.11|482.71|484.95|482.55|0
1650280590000|2022-04-18 11:16:30|485.03|482.63|485.45|483.05|485.45|483.05|484.95|482.55|0
1650280610000|2022-04-18 11:16:50|485.79|483.39|485.79|483.39|485.96|483.56|485.79|483.39|0
1650280620000|2022-04-18 11:17:00|485.62|483.22|485.54|483.14|485.71|483.31|485.54|483.14|0
1650280630000|2022-04-18 11:17:10|485.62|483.22|485.62|483.22|485.62|483.22|485.45|483.05|0
1650280640000|2022-04-18 11:17:20|485.71|483.31|485.62|483.22|485.71|483.31|485.62|483.22|0
1650280650000|2022-04-18 11:17:30|485.79|483.39|485.62|483.22|485.79|483.39|485.62|483.22|0
1650280660000|2022-04-18 11:17:40|485.45|483.05|485.2|482.8|485.45|483.05|485.2|482.8|0
1650280670000|2022-04-18 11:17:50|485.11|482.71|484.78|482.38|485.11|482.71|484.78|482.38|0
1650280690000|2022-04-18 11:18:10|484.61|482.21|484.7|482.3|484.7|482.3|484.61|482.21|0
1650280700000|2022-04-18 11:18:20|484.78|482.38|484.78|482.38|484.78|482.38|484.78|482.38|0
1650280710000|2022-04-18 11:18:30|484.86|482.46|484.95|482.55|484.95|482.55|484.86|482.46|0
1650280720000|2022-04-18 11:18:40|484.61|482.21|484.61|482.21|484.61|482.21|484.61|482.21|0
1650280730000|2022-04-18 11:18:50|484.53|482.13|484.36|481.96|484.53|482.13|484.36|481.96|0
1650280740000|2022-04-18 11:19:00|484.27|481.87|484.44|482.04|484.53|482.13|484.27|481.87|0
1650280770000|2022-04-18 11:19:30|484.61|482.21|484.61|482.21|484.61|482.21|484.61|482.21|0
1650280780000|2022-04-18 11:19:40|484.7|482.3|484.78|482.38|484.78|482.38|484.61|482.21|0
1650280790000|2022-04-18 11:19:50|484.7|482.3|484.78|482.38|484.78|482.38|484.7|482.3|0
1650280800000|2022-04-18 11:20:00|484.95|482.55|484.86|482.46|484.95|482.55|484.86|482.46|0
1650280810000|2022-04-18 11:20:10|484.78|482.38|485.11|482.71|485.11|482.71|484.61|482.21|0
1650280820000|2022-04-18 11:20:20|485.37|482.97|485.45|483.05|485.45|483.05|485.37|482.97|0
1650280860000|2022-04-18 11:21:00|485.54|483.14|485.54|483.14|485.54|483.14|485.54|483.14|0
1650280870000|2022-04-18 11:21:10|485.62|483.22|485.62|483.22|485.79|483.39|485.62|483.22|0
1650280880000|2022-04-18 11:21:20|485.28|482.88|485.28|482.88|485.28|482.88|485.28|482.88|0
1650280890000|2022-04-18 11:21:30|484.94|482.54|485.11|482.71|485.11|482.71|484.94|482.54|0
1650280900000|2022-04-18 11:21:40|485.45|483.05|485.45|483.05|485.45|483.05|485.45|483.05|0
1650280910000|2022-04-18 11:21:50|485.28|482.88|485.28|482.88|485.28|482.88|485.28|482.88|0
1650280920000|2022-04-18 11:22:00|485.37|482.97|485.37|482.97|485.37|482.97|485.37|482.97|0
1650280930000|2022-04-18 11:22:10|485.28|482.88|485.28|482.88|485.28|482.88|485.28|482.88|0
1650280940000|2022-04-18 11:22:20|485.45|483.05|485.79|483.39|485.79|483.39|485.45|483.05|0
1650280950000|2022-04-18 11:22:30|485.62|483.22|485.7|483.3|485.7|483.3|485.62|483.22|0
1650280960000|2022-04-18 11:22:40|485.79|483.39|485.87|483.47|485.87|483.47|485.79|483.39|0
1650280970000|2022-04-18 11:22:50|485.79|483.39|485.78|483.38|485.79|483.39|485.78|483.38|0
1650280980000|2022-04-18 11:23:00|485.7|483.3|485.62|483.22|485.78|483.38|485.62|483.22|0
1650280990000|2022-04-18 11:23:10|485.7|483.3|485.78|483.38|485.78|483.38|485.7|483.3|0
1650281010000|2022-04-18 11:23:30|485.87|483.47|485.78|483.38|485.87|483.47|485.78|483.38|0
1650281040000|2022-04-18 11:24:00|485.7|483.3|485.78|483.38|485.78|483.38|485.7|483.3|0
1650281050000|2022-04-18 11:24:10|485.7|483.3|485.7|483.3|485.7|483.3|485.7|483.3|0
1650281060000|2022-04-18 11:24:20|485.78|483.38|485.7|483.3|485.78|483.38|485.7|483.3|0
1650281070000|2022-04-18 11:24:30|485.78|483.38|485.95|483.55|485.95|483.55|485.78|483.38|0
1650281080000|2022-04-18 11:24:40|486.12|483.72|485.95|483.55|486.12|483.72|485.95|483.55|0
1650281100000|2022-04-18 11:25:00|485.87|483.47|485.95|483.55|485.95|483.55|485.87|483.47|0
1650281130000|2022-04-18 11:25:30|485.87|483.47|485.95|483.55|485.95|483.55|485.87|483.47|0
1650281140000|2022-04-18 11:25:40|485.78|483.38|485.78|483.38|485.78|483.38|485.78|483.38|0
1650281150000|2022-04-18 11:25:50|485.87|483.47|485.95|483.55|485.95|483.55|485.87|483.47|0
1650281160000|2022-04-18 11:26:00|485.87|483.47|485.78|483.38|485.95|483.55|485.78|483.38|0
1650281170000|2022-04-18 11:26:10|485.87|483.47|485.78|483.38|485.87|483.47|485.78|483.38|0
1650281180000|2022-04-18 11:26:20|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1650281190000|2022-04-18 11:26:30|485.78|483.38|486.12|483.72|486.12|483.72|485.78|483.38|0
1650281200000|2022-04-18 11:26:40|486.46|484.06|486.29|483.89|486.46|484.06|486.29|483.89|0
1650281220000|2022-04-18 11:27:00|486.46|484.06|486.46|484.06|486.46|484.06|486.46|484.06|0
1650281270000|2022-04-18 11:27:50|486.63|484.23|486.46|484.06|486.63|484.23|486.46|484.06|0
1650281280000|2022-04-18 11:28:00|486.54|484.14|486.54|484.14|486.54|484.14|486.54|484.14|0
1650281290000|2022-04-18 11:28:10|486.46|484.06|486.62|484.22|486.62|484.22|486.46|484.06|0
1650281300000|2022-04-18 11:28:20|486.54|484.14|486.29|483.89|486.54|484.14|486.29|483.89|0
1650281310000|2022-04-18 11:28:30|486.21|483.81|486.12|483.72|486.21|483.81|486.12|483.72|0
1650281320000|2022-04-18 11:28:40|486.29|483.89|486.29|483.89|486.29|483.89|486.29|483.89|0
1650281340000|2022-04-18 11:29:00|486.21|483.81|486.12|483.72|486.21|483.81|486.12|483.72|0
1650281350000|2022-04-18 11:29:10|486.46|484.06|486.46|484.06|486.46|484.06|486.46|484.06|0
1650281360000|2022-04-18 11:29:20|486.21|483.81|486.21|483.81|486.21|483.81|486.21|483.81|0
1650281370000|2022-04-18 11:29:30|486.29|483.89|486.29|483.89|486.29|483.89|486.29|483.89|0
1650281380000|2022-04-18 11:29:40|486.12|483.72|486.12|483.72|486.12|483.72|486.12|483.72|0
1650281390000|2022-04-18 11:29:50|486.21|483.81|486.29|483.89|486.29|483.89|486.21|483.81|0
1650281400000|2022-04-18 11:30:00|486.21|483.81|485.95|483.55|486.21|483.81|485.95|483.55|0
1650281410000|2022-04-18 11:30:10|485.87|483.47|485.78|483.38|485.95|483.55|485.78|483.38|0
1650281450000|2022-04-18 11:30:50|485.87|483.47|485.87|483.47|485.95|483.55|485.87|483.47|0
1650281460000|2022-04-18 11:31:00|485.95|483.55|486.29|483.89|486.29|483.89|485.95|483.55|0
1650281500000|2022-04-18 11:31:40|486.12|483.72|486.21|483.81|486.21|483.81|486.12|483.72|0
1650281510000|2022-04-18 11:31:50|486.37|483.97|486.37|483.97|486.46|484.06|486.37|483.97|0
1650281520000|2022-04-18 11:32:00|486.46|484.06|486.46|484.06|486.46|484.06|486.29|483.89|0
1650281530000|2022-04-18 11:32:10|486.62|484.22|486.54|484.14|486.62|484.22|486.54|484.14|0
1650281540000|2022-04-18 11:32:20|486.62|484.22|486.46|484.06|486.62|484.22|486.46|484.06|0
1650281550000|2022-04-18 11:32:30|486.62|484.22|486.62|484.22|486.62|484.22|486.62|484.22|0
1650281560000|2022-04-18 11:32:40|486.71|484.31|486.62|484.22|486.71|484.31|486.62|484.22|0
1650281570000|2022-04-18 11:32:50|486.54|484.14|486.62|484.22|486.62|484.22|486.54|484.14|0
1650281580000|2022-04-18 11:33:00|486.79|484.39|486.71|484.31|486.79|484.39|486.62|484.22|0
1650281590000|2022-04-18 11:33:10|486.62|484.22|486.45|484.05|486.62|484.22|486.45|484.05|0
1650281600000|2022-04-18 11:33:20|486.62|484.22|486.62|484.22|486.62|484.22|486.62|484.22|0
1650281620000|2022-04-18 11:33:40|486.71|484.31|486.79|484.39|486.79|484.39|486.71|484.31|0
1650281630000|2022-04-18 11:33:50|486.45|484.05|486.62|484.22|486.62|484.22|486.45|484.05|0
1650281640000|2022-04-18 11:34:00|486.45|484.05|486.45|484.05|486.45|484.05|486.37|483.97|0
1650281650000|2022-04-18 11:34:10|486.37|483.97|486.29|483.89|486.37|483.97|486.29|483.89|0
1650281660000|2022-04-18 11:34:20|486.12|483.72|486.12|483.72|486.12|483.72|486.12|483.72|0
1650281670000|2022-04-18 11:34:30|486.29|483.89|486.12|483.72|486.29|483.89|486.12|483.72|0
1650281700000|2022-04-18 11:35:00|486.29|483.89|486.45|484.05|486.45|484.05|486.29|483.89|0
1650281720000|2022-04-18 11:35:20|486.62|484.22|486.62|484.22|486.62|484.22|486.62|484.22|0
1650281730000|2022-04-18 11:35:30|486.45|484.05|486.45|484.05|486.45|484.05|486.45|484.05|0
1650281760000|2022-04-18 11:36:00|486.54|484.14|486.62|484.22|486.62|484.22|486.54|484.14|0
1650281780000|2022-04-18 11:36:20|486.79|484.39|486.79|484.39|486.79|484.39|486.79|484.39|0
1650281830000|2022-04-18 11:37:10|486.96|484.56|487.13|484.73|487.13|484.73|486.96|484.56|0
1650281840000|2022-04-18 11:37:20|486.96|484.56|486.96|484.56|486.96|484.56|486.96|484.56|0
1650281850000|2022-04-18 11:37:30|487.13|484.73|486.96|484.56|487.13|484.73|486.96|484.56|0
1650281860000|2022-04-18 11:37:40|487.05|484.65|487.13|484.73|487.13|484.73|487.05|484.65|0
1650281870000|2022-04-18 11:37:50|487.21|484.81|487.3|484.9|487.3|484.9|487.21|484.81|0
1650281880000|2022-04-18 11:38:00|487.38|484.98|487.3|484.9|487.46|485.06|487.3|484.9|0
1650281890000|2022-04-18 11:38:10|487.46|485.06|487.46|485.06|487.46|485.06|487.38|484.98|0
1650281900000|2022-04-18 11:38:20|487.3|484.9|487.46|485.06|487.46|485.06|487.3|484.9|0
1650281930000|2022-04-18 11:38:50|487.55|485.15|487.55|485.15|487.55|485.15|487.55|485.15|0
1650281940000|2022-04-18 11:39:00|487.63|485.23|487.63|485.23|487.8|485.4|487.63|485.23|0
1650281950000|2022-04-18 11:39:10|487.46|485.06|487.46|485.06|487.46|485.06|487.46|485.06|0
1650281970000|2022-04-18 11:39:30|487.3|484.9|487.3|484.9|487.3|484.9|487.3|484.9|0
1650281990000|2022-04-18 11:39:50|487.63|485.23|487.63|485.23|487.63|485.23|487.63|485.23|0
1650282020000|2022-04-18 11:40:20|487.8|485.4|487.8|485.4|487.8|485.4|487.8|485.4|0
1650282030000|2022-04-18 11:40:30|487.89|485.49|488.14|485.74|488.14|485.74|487.89|485.49|0
1650282040000|2022-04-18 11:40:40|487.97|485.57|487.8|485.4|487.97|485.57|487.8|485.4|0
1650282050000|2022-04-18 11:40:50|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1650282060000|2022-04-18 11:41:00|488.14|485.74|488.14|485.74|488.14|485.74|488.06|485.66|0
1650282070000|2022-04-18 11:41:10|488.31|485.91|488.64|486.24|488.64|486.24|488.31|485.91|0
1650282090000|2022-04-18 11:41:30|488.31|485.91|488.31|485.91|488.31|485.91|488.31|485.91|0
1650282100000|2022-04-18 11:41:40|488.14|485.74|488.48|486.08|488.48|486.08|488.14|485.74|0
1650282110000|2022-04-18 11:41:50|488.31|485.91|488.31|485.91|488.31|485.91|488.31|485.91|0
1650282120000|2022-04-18 11:42:00|488.48|486.08|488.64|486.24|488.64|486.24|488.31|485.91|0
1650282130000|2022-04-18 11:42:10|488.81|486.41|488.64|486.24|488.81|486.41|488.64|486.24|0
1650282150000|2022-04-18 11:42:30|488.48|486.08|488.56|486.16|488.56|486.16|488.48|486.08|0
1650282160000|2022-04-18 11:42:40|488.47|486.07|488.47|486.07|488.47|486.07|488.47|486.07|0
1650282170000|2022-04-18 11:42:50|488.56|486.16|488.56|486.16|488.56|486.16|488.56|486.16|0
1650282190000|2022-04-18 11:43:10|488.47|486.07|488.47|486.07|488.47|486.07|488.47|486.07|0
1650282220000|2022-04-18 11:43:40|488.64|486.24|488.64|486.24|488.64|486.24|488.64|486.24|0
1650282260000|2022-04-18 11:44:20|488.47|486.07|488.47|486.07|488.47|486.07|488.47|486.07|0
1650282270000|2022-04-18 11:44:30|488.31|485.91|488.31|485.91|488.31|485.91|488.31|485.91|0
1650282280000|2022-04-18 11:44:40|487.8|485.4|487.72|485.32|487.8|485.4|487.72|485.32|0
1650282290000|2022-04-18 11:44:50|487.63|485.23|487.46|485.06|487.63|485.23|487.46|485.06|0
1650282330000|2022-04-18 11:45:30|487.63|485.23|487.63|485.23|487.63|485.23|487.63|485.23|0
1650282340000|2022-04-18 11:45:40|487.8|485.4|487.8|485.4|487.8|485.4|487.8|485.4|0
1650282350000|2022-04-18 11:45:50|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1650282360000|2022-04-18 11:46:00|487.8|485.4|487.8|485.4|487.89|485.49|487.8|485.4|0
1650282380000|2022-04-18 11:46:20|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1650282390000|2022-04-18 11:46:30|488.06|485.66|487.97|485.57|488.06|485.66|487.97|485.57|0
1650282420000|2022-04-18 11:47:00|488.05|485.65|488.14|485.74|488.14|485.74|488.05|485.65|0
1650282430000|2022-04-18 11:47:10|488.22|485.82|488.3|485.9|488.3|485.9|488.14|485.74|0
1650282440000|2022-04-18 11:47:20|488.14|485.74|488.3|485.9|488.3|485.9|488.14|485.74|0
1650282450000|2022-04-18 11:47:30|488.14|485.74|488.22|485.82|488.22|485.82|488.14|485.74|0
1650282460000|2022-04-18 11:47:40|488.14|485.74|488.14|485.74|488.14|485.74|488.14|485.74|0
1650282480000|2022-04-18 11:48:00|488.3|485.9|488.3|485.9|488.3|485.9|488.3|485.9|0
1650282530000|2022-04-18 11:48:50|488.39|485.99|488.39|485.99|488.39|485.99|488.39|485.99|0
1650282540000|2022-04-18 11:49:00|488.47|486.07|488.47|486.07|488.47|486.07|488.47|486.07|0
1650282550000|2022-04-18 11:49:10|488.64|486.24|488.64|486.24|488.64|486.24|488.64|486.24|0
1650282580000|2022-04-18 11:49:40|488.81|486.41|488.81|486.41|488.81|486.41|488.81|486.41|0
1650282590000|2022-04-18 11:49:50|488.73|486.33|488.81|486.41|488.9|486.5|488.73|486.33|0
1650282600000|2022-04-18 11:50:00|488.98|486.58|488.81|486.41|488.98|486.58|488.81|486.41|0
1650282610000|2022-04-18 11:50:10|488.9|486.5|488.98|486.58|488.98|486.58|488.9|486.5|0
1650282640000|2022-04-18 11:50:40|488.81|486.41|488.81|486.41|488.81|486.41|488.81|486.41|0
1650282660000|2022-04-18 11:51:00|488.98|486.58|489.07|486.67|489.15|486.75|488.98|486.58|0
1650282670000|2022-04-18 11:51:10|489.15|486.75|488.81|486.41|489.15|486.75|488.81|486.41|0
1650282680000|2022-04-18 11:51:20|488.73|486.33|488.81|486.41|488.81|486.41|488.73|486.33|0
1650282690000|2022-04-18 11:51:30|488.73|486.33|488.47|486.07|488.73|486.33|488.47|486.07|0
1650282700000|2022-04-18 11:51:40|488.56|486.16|488.47|486.07|488.64|486.24|488.47|486.07|0
1650282720000|2022-04-18 11:52:00|488.64|486.24|488.98|486.58|488.98|486.58|488.64|486.24|0
1650282730000|2022-04-18 11:52:10|488.9|486.5|488.98|486.58|488.98|486.58|488.9|486.5|0
1650282740000|2022-04-18 11:52:20|488.9|486.5|489.15|486.75|489.15|486.75|488.9|486.5|0
1650282750000|2022-04-18 11:52:30|489.32|486.92|489.32|486.92|489.49|487.09|489.32|486.92|0
1650282760000|2022-04-18 11:52:40|489.49|487.09|489.32|486.92|489.65|487.25|489.32|486.92|0
1650282770000|2022-04-18 11:52:50|489.24|486.84|489.23|486.83|489.24|486.84|488.98|486.58|0
1650282780000|2022-04-18 11:53:00|489.15|486.75|489.32|486.92|489.32|486.92|489.15|486.75|0
1650282790000|2022-04-18 11:53:10|489.15|486.75|489.15|486.75|489.15|486.75|488.98|486.58|0
1650282800000|2022-04-18 11:53:20|488.98|486.58|488.98|486.58|488.98|486.58|488.98|486.58|0
1650282820000|2022-04-18 11:53:40|489.15|486.75|489.15|486.75|489.15|486.75|489.15|486.75|0
1650282830000|2022-04-18 11:53:50|488.98|486.58|488.98|486.58|488.98|486.58|488.98|486.58|0
1650282840000|2022-04-18 11:54:00|488.81|486.41|488.81|486.41|488.9|486.5|488.64|486.24|0
1650282850000|2022-04-18 11:54:10|488.64|486.24|488.81|486.41|488.81|486.41|488.64|486.24|0
1650282860000|2022-04-18 11:54:20|488.64|486.24|488.98|486.58|488.98|486.58|488.64|486.24|0
1650282870000|2022-04-18 11:54:30|488.81|486.41|488.81|486.41|488.81|486.41|488.81|486.41|0
1650282880000|2022-04-18 11:54:40|488.73|486.33|488.73|486.33|488.73|486.33|488.73|486.33|0
1650282890000|2022-04-18 11:54:50|488.81|486.41|488.81|486.41|488.81|486.41|488.81|486.41|0
1650282900000|2022-04-18 11:55:00|489.48|487.08|489.48|487.08|489.48|487.08|489.48|487.08|0
1650282910000|2022-04-18 11:55:10|489.65|487.25|489.65|487.25|489.65|487.25|489.65|487.25|0
1650282930000|2022-04-18 11:55:30|489.74|487.34|489.82|487.42|489.82|487.42|489.48|487.08|0
1650282940000|2022-04-18 11:55:40|489.48|487.08|489.65|487.25|489.65|487.25|489.48|487.08|0
1650282950000|2022-04-18 11:55:50|489.57|487.17|489.48|487.08|489.57|487.17|489.48|487.08|0
1650282970000|2022-04-18 11:56:10|489.91|487.51|489.91|487.51|489.91|487.51|489.91|487.51|0
1650282980000|2022-04-18 11:56:20|489.82|487.42|489.82|487.42|489.99|487.59|489.82|487.42|0
1650282990000|2022-04-18 11:56:30|489.74|487.34|489.74|487.34|489.74|487.34|489.74|487.34|0
1650283000000|2022-04-18 11:56:40|489.82|487.42|489.74|487.34|489.82|487.42|489.74|487.34|0
1650283010000|2022-04-18 11:56:50|489.48|487.08|489.48|487.08|489.48|487.08|489.48|487.08|0
1650283020000|2022-04-18 11:57:00|489.31|486.91|489.48|487.08|489.48|487.08|489.31|486.91|0
1650283030000|2022-04-18 11:57:10|489.65|487.25|489.65|487.25|489.65|487.25|489.65|487.25|0
1650283070000|2022-04-18 11:57:50|489.48|487.08|489.48|487.08|489.48|487.08|489.48|487.08|0
1650283080000|2022-04-18 11:58:00|489.4|487|489.31|486.91|489.4|487|489.31|486.91|0
1650283090000|2022-04-18 11:58:10|489.48|487.08|489.48|487.08|489.48|487.08|489.48|487.08|0
1650283120000|2022-04-18 11:58:40|489.57|487.17|489.65|487.25|489.65|487.25|489.57|487.17|0
1650283130000|2022-04-18 11:58:50|489.82|487.42|489.91|487.51|489.91|487.51|489.82|487.42|0
1650283140000|2022-04-18 11:59:00|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1650283150000|2022-04-18 11:59:10|489.91|487.51|489.91|487.51|489.91|487.51|489.82|487.42|0
1650283160000|2022-04-18 11:59:20|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1650283170000|2022-04-18 11:59:30|489.91|487.51|489.82|487.42|489.91|487.51|489.74|487.34|0
1650283180000|2022-04-18 11:59:40|489.65|487.25|489.48|487.08|489.65|487.25|489.48|487.08|0
1650283200000|2022-04-18 12:00:00|489.31|486.91|489.65|487.25|489.65|487.25|489.14|486.74|0
1650283210000|2022-04-18 12:00:10|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1650283220000|2022-04-18 12:00:20|489.65|487.25|489.57|487.17|489.65|487.25|489.57|487.17|0
1650283230000|2022-04-18 12:00:30|489.65|487.25|489.57|487.17|489.65|487.25|489.57|487.17|0
1650283240000|2022-04-18 12:00:40|489.48|487.08|489.23|486.83|489.48|487.08|489.23|486.83|0
1650283250000|2022-04-18 12:00:50|489.31|486.91|489.14|486.74|489.31|486.91|489.14|486.74|0
1650283260000|2022-04-18 12:01:00|489.31|486.91|489.14|486.74|489.31|486.91|489.14|486.74|0
1650283280000|2022-04-18 12:01:20|489.31|486.91|489.14|486.74|489.31|486.91|489.14|486.74|0
1650283310000|2022-04-18 12:01:50|489.31|486.91|489.31|486.91|489.31|486.91|489.31|486.91|0
1650283320000|2022-04-18 12:02:00|489.14|486.74|489.31|486.91|489.31|486.91|489.14|486.74|0
1650283330000|2022-04-18 12:02:10|489.14|486.74|488.81|486.41|489.14|486.74|488.81|486.41|0
1650283340000|2022-04-18 12:02:20|488.64|486.24|488.3|485.9|488.64|486.24|488.3|485.9|0
1650283350000|2022-04-18 12:02:30|488.22|485.82|488.3|485.9|488.3|485.9|488.22|485.82|0
1650283360000|2022-04-18 12:02:40|488.13|485.73|488.3|485.9|488.3|485.9|488.13|485.73|0
1650283380000|2022-04-18 12:03:00|488.64|486.24|488.64|486.24|488.64|486.24|488.64|486.24|0
1650283390000|2022-04-18 12:03:10|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1650283400000|2022-04-18 12:03:20|488.97|486.57|488.89|486.49|488.97|486.57|488.81|486.41|0
1650283410000|2022-04-18 12:03:30|488.81|486.41|488.81|486.41|488.81|486.41|488.81|486.41|0
1650283440000|2022-04-18 12:04:00|488.97|486.57|488.81|486.41|488.97|486.57|488.81|486.41|0
1650283450000|2022-04-18 12:04:10|488.97|486.57|488.89|486.49|488.97|486.57|488.89|486.49|0
1650283460000|2022-04-18 12:04:20|488.97|486.57|488.81|486.41|488.97|486.57|488.81|486.41|0
1650283470000|2022-04-18 12:04:30|488.64|486.24|488.64|486.24|488.64|486.24|488.64|486.24|0
1650283490000|2022-04-18 12:04:50|488.47|486.07|488.56|486.16|488.64|486.24|488.47|486.07|0
1650283500000|2022-04-18 12:05:00|488.64|486.24|488.81|486.41|488.81|486.41|488.47|486.07|0
1650283510000|2022-04-18 12:05:10|488.72|486.32|488.64|486.24|488.81|486.41|488.64|486.24|0
1650283550000|2022-04-18 12:05:50|488.47|486.07|488.47|486.07|488.47|486.07|488.47|486.07|0
1650283560000|2022-04-18 12:06:00|488.3|485.9|488.3|485.9|488.3|485.9|488.3|485.9|0
1650283580000|2022-04-18 12:06:20|488.22|485.82|487.96|485.56|488.22|485.82|487.96|485.56|0
1650283590000|2022-04-18 12:06:30|487.88|485.48|487.88|485.48|487.96|485.56|487.88|485.48|0
1650283600000|2022-04-18 12:06:40|487.79|485.39|487.96|485.56|488.13|485.73|487.79|485.39|0
1650283620000|2022-04-18 12:07:00|487.88|485.48|487.96|485.56|487.96|485.56|487.88|485.48|0
1650283630000|2022-04-18 12:07:10|487.88|485.48|488.13|485.73|488.13|485.73|487.88|485.48|0
1650283640000|2022-04-18 12:07:20|487.96|485.56|487.96|485.56|488.05|485.65|487.96|485.56|0
1650283650000|2022-04-18 12:07:30|488.13|485.73|487.96|485.56|488.13|485.73|487.96|485.56|0
1650283660000|2022-04-18 12:07:40|488.13|485.73|488.13|485.73|488.13|485.73|488.13|485.73|0
1650283670000|2022-04-18 12:07:50|488.05|485.65|488.13|485.73|488.13|485.73|488.05|485.65|0
1650283680000|2022-04-18 12:08:00|488.05|485.65|488.8|486.4|488.8|486.4|488.05|485.65|0
1650283690000|2022-04-18 12:08:10|488.89|486.49|488.89|486.49|488.89|486.49|488.8|486.4|0
1650283700000|2022-04-18 12:08:20|488.97|486.57|489.14|486.74|489.14|486.74|488.8|486.4|0
1650283710000|2022-04-18 12:08:30|489.48|487.08|489.65|487.25|489.82|487.42|489.48|487.08|0
1650283720000|2022-04-18 12:08:40|489.74|487.34|489.74|487.34|489.74|487.34|489.74|487.34|0
1650283730000|2022-04-18 12:08:50|489.82|487.42|489.91|487.51|489.99|487.59|489.82|487.42|0
1650283740000|2022-04-18 12:09:00|490.16|487.76|489.99|487.59|490.16|487.76|489.99|487.59|0
1650283750000|2022-04-18 12:09:10|489.82|487.42|489.65|487.25|489.82|487.42|489.65|487.25|0
1650283760000|2022-04-18 12:09:20|489.74|487.34|489.74|487.34|489.82|487.42|489.74|487.34|0
1650283770000|2022-04-18 12:09:30|489.65|487.25|489.65|487.25|489.65|487.25|489.65|487.25|0
1650283780000|2022-04-18 12:09:40|489.48|487.08|489.57|487.17|489.57|487.17|489.31|486.91|0
1650283790000|2022-04-18 12:09:50|489.65|487.25|489.65|487.25|489.65|487.25|489.57|487.17|0
1650283800000|2022-04-18 12:10:00|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1650283810000|2022-04-18 12:10:10|489.74|487.34|489.74|487.34|489.74|487.34|489.74|487.34|0
1650283820000|2022-04-18 12:10:20|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1650283840000|2022-04-18 12:10:40|489.74|487.34|489.31|486.91|489.74|487.34|489.31|486.91|0
1650283860000|2022-04-18 12:11:00|489.48|487.08|489.4|487|489.48|487.08|489.4|487|0
1650283870000|2022-04-18 12:11:10|489.48|487.08|489.82|487.42|489.82|487.42|489.48|487.08|0
1650283880000|2022-04-18 12:11:20|489.65|487.25|489.74|487.34|489.74|487.34|489.65|487.25|0
1650283890000|2022-04-18 12:11:30|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1650283910000|2022-04-18 12:11:50|489.65|487.25|489.65|487.25|489.65|487.25|489.65|487.25|0
1650283920000|2022-04-18 12:12:00|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1650283930000|2022-04-18 12:12:10|489.99|487.59|490.15|487.75|490.15|487.75|489.99|487.59|0
1650283940000|2022-04-18 12:12:20|489.99|487.59|490.15|487.75|490.32|487.92|489.99|487.59|0
1650283950000|2022-04-18 12:12:30|490.66|488.26|491|488.6|491|488.6|490.49|488.09|0
1650283960000|2022-04-18 12:12:40|490.83|488.43|490.83|488.43|490.83|488.43|490.83|488.43|0
1650283970000|2022-04-18 12:12:50|490.66|488.26|490.49|488.09|490.66|488.26|490.49|488.09|0
1650283980000|2022-04-18 12:13:00|490.66|488.26|490.66|488.26|490.66|488.26|490.66|488.26|0
1650283990000|2022-04-18 12:13:10|490.83|488.43|490.75|488.35|490.83|488.43|490.66|488.26|0
1650284000000|2022-04-18 12:13:20|490.66|488.26|490.49|488.09|490.66|488.26|490.49|488.09|0
1650284010000|2022-04-18 12:13:30|490.32|487.92|490.24|487.84|490.32|487.92|490.24|487.84|0
1650284020000|2022-04-18 12:13:40|490.15|487.75|490.24|487.84|490.32|487.92|490.15|487.75|0
1650284030000|2022-04-18 12:13:50|490.32|487.92|490.15|487.75|490.32|487.92|490.15|487.75|0
1650284040000|2022-04-18 12:14:00|490.24|487.84|490.32|487.92|490.32|487.92|490.24|487.84|0
1650284050000|2022-04-18 12:14:10|490.49|488.09|490.49|488.09|490.49|488.09|490.49|488.09|0
1650284060000|2022-04-18 12:14:20|490.58|488.18|490.49|488.09|490.58|488.18|490.49|488.09|0
1650284070000|2022-04-18 12:14:30|490.58|488.18|490.58|488.18|490.66|488.26|490.58|488.18|0
1650284080000|2022-04-18 12:14:40|490.66|488.26|490.75|488.35|490.75|488.35|490.66|488.26|0
1650284090000|2022-04-18 12:14:50|490.83|488.43|490.66|488.26|490.83|488.43|490.66|488.26|0
1650284100000|2022-04-18 12:15:00|490.49|488.09|490.66|488.26|490.66|488.26|490.49|488.09|0
1650284110000|2022-04-18 12:15:10|490.58|488.18|490.83|488.43|491|488.6|490.58|488.18|0
1650284130000|2022-04-18 12:15:30|490.92|488.52|491|488.6|491|488.6|490.83|488.43|0
1650284140000|2022-04-18 12:15:40|491.17|488.77|491.34|488.94|491.6|489.2|491.17|488.77|0
1650284150000|2022-04-18 12:15:50|491|488.6|491.51|489.11|491.51|489.11|491|488.6|0
1650284160000|2022-04-18 12:16:00|491.34|488.94|491.43|489.03|491.43|489.03|491.34|488.94|0
1650284170000|2022-04-18 12:16:10|491.34|488.94|491.26|488.86|491.34|488.94|491.26|488.86|0
1650284180000|2022-04-18 12:16:20|491.17|488.77|491|488.6|491.17|488.77|491|488.6|0
1650284190000|2022-04-18 12:16:30|490.83|488.43|490.66|488.26|490.83|488.43|490.66|488.26|0
1650284210000|2022-04-18 12:16:50|490.83|488.43|490.83|488.43|490.83|488.43|490.83|488.43|0
1650284220000|2022-04-18 12:17:00|490.75|488.35|490.66|488.26|490.75|488.35|490.66|488.26|0
1650284230000|2022-04-18 12:17:10|490.49|488.09|490.41|488.01|490.49|488.09|490.41|488.01|0
1650284240000|2022-04-18 12:17:20|490.32|487.92|490.15|487.75|490.32|487.92|490.15|487.75|0
1650284250000|2022-04-18 12:17:30|490.07|487.67|489.98|487.58|490.07|487.67|489.98|487.58|0
1650284270000|2022-04-18 12:17:50|489.9|487.5|489.65|487.25|489.9|487.5|489.65|487.25|0
1650284280000|2022-04-18 12:18:00|489.9|487.5|489.98|487.58|489.98|487.58|489.9|487.5|0
1650284290000|2022-04-18 12:18:10|489.81|487.41|489.9|487.5|489.9|487.5|489.81|487.41|0
1650284300000|2022-04-18 12:18:20|489.81|487.41|489.81|487.41|489.81|487.41|489.81|487.41|0
1650284310000|2022-04-18 12:18:30|489.73|487.33|489.73|487.33|489.81|487.41|489.73|487.33|0
1650284320000|2022-04-18 12:18:40|489.65|487.25|489.65|487.25|489.65|487.25|489.65|487.25|0
1650284330000|2022-04-18 12:18:50|489.81|487.41|489.81|487.41|489.81|487.41|489.81|487.41|0
1650284340000|2022-04-18 12:19:00|489.73|487.33|489.65|487.25|489.73|487.33|489.65|487.25|0
1650284350000|2022-04-18 12:19:10|489.73|487.33|489.98|487.58|489.98|487.58|489.73|487.33|0
1650284360000|2022-04-18 12:19:20|489.9|487.5|489.9|487.5|489.9|487.5|489.9|487.5|0
1650284370000|2022-04-18 12:19:30|489.98|487.58|489.98|487.58|489.98|487.58|489.98|487.58|0
1650284380000|2022-04-18 12:19:40|490.07|487.67|490.15|487.75|490.15|487.75|490.07|487.67|0
1650284390000|2022-04-18 12:19:50|490.07|487.67|490.07|487.67|490.07|487.67|490.07|487.67|0
1650284400000|2022-04-18 12:20:00|490.15|487.75|489.98|487.58|490.15|487.75|489.98|487.58|0
1650284410000|2022-04-18 12:20:10|490.15|487.75|489.98|487.58|490.15|487.75|489.81|487.41|0
1650284420000|2022-04-18 12:20:20|489.9|487.5|489.9|487.5|489.9|487.5|489.9|487.5|0
1650284430000|2022-04-18 12:20:30|489.98|487.58|489.81|487.41|489.98|487.58|489.81|487.41|0
1650284440000|2022-04-18 12:20:40|489.9|487.5|489.48|487.08|489.9|487.5|489.48|487.08|0
1650284450000|2022-04-18 12:20:50|489.31|486.91|489.31|486.91|489.31|486.91|489.31|486.91|0
1650284460000|2022-04-18 12:21:00|489.48|487.08|489.48|487.08|489.48|487.08|489.48|487.08|0
1650284480000|2022-04-18 12:21:20|489.39|486.99|489.39|486.99|489.39|486.99|489.39|486.99|0
1650284490000|2022-04-18 12:21:30|489.31|486.91|489.31|486.91|489.31|486.91|489.31|486.91|0
1650284500000|2022-04-18 12:21:40|489.39|486.99|489.48|487.08|489.48|487.08|489.39|486.99|0
1650284540000|2022-04-18 12:22:20|489.39|486.99|489.39|486.99|489.39|486.99|489.31|486.91|0
1650284550000|2022-04-18 12:22:30|489.48|487.08|489.56|487.16|489.64|487.24|489.48|487.08|0
1650284560000|2022-04-18 12:22:40|489.48|487.08|489.48|487.08|489.48|487.08|489.48|487.08|0
1650284570000|2022-04-18 12:22:50|489.47|487.07|489.47|487.07|489.47|487.07|489.47|487.07|0
1650284580000|2022-04-18 12:23:00|489.31|486.91|489.31|486.91|489.31|486.91|489.31|486.91|0
1650284590000|2022-04-18 12:23:10|489.47|487.07|489.31|486.91|489.47|487.07|489.31|486.91|0
1650284600000|2022-04-18 12:23:20|489.22|486.82|489.31|486.91|489.31|486.91|489.22|486.82|0
1650284610000|2022-04-18 12:23:30|489.47|487.07|489.47|487.07|489.47|487.07|489.47|487.07|0
1650284620000|2022-04-18 12:23:40|489.39|486.99|489.39|486.99|489.39|486.99|489.39|486.99|0
1650284630000|2022-04-18 12:23:50|489.31|486.91|489.14|486.74|489.31|486.91|489.14|486.74|0
1650284640000|2022-04-18 12:24:00|489.31|486.91|489.31|486.91|489.31|486.91|489.31|486.91|0
1650284660000|2022-04-18 12:24:20|489.14|486.74|489.14|486.74|489.14|486.74|489.14|486.74|0
1650284680000|2022-04-18 12:24:40|489.31|486.91|489.31|486.91|489.31|486.91|489.31|486.91|0
1650284690000|2022-04-18 12:24:50|489.47|487.07|489.47|487.07|489.47|487.07|489.47|487.07|0
1650284700000|2022-04-18 12:25:00|489.64|487.24|489.47|487.07|489.64|487.24|489.47|487.07|0
1650284710000|2022-04-18 12:25:10|489.64|487.24|489.31|486.91|489.64|487.24|489.31|486.91|0
1650284720000|2022-04-18 12:25:20|489.14|486.74|489.14|486.74|489.14|486.74|489.14|486.74|0
1650284730000|2022-04-18 12:25:30|489.31|486.91|489.31|486.91|489.31|486.91|489.31|486.91|0
1650284750000|2022-04-18 12:25:50|489.22|486.82|489.22|486.82|489.31|486.91|489.14|486.74|0
1650284760000|2022-04-18 12:26:00|489.3|486.9|489.14|486.74|489.3|486.9|489.14|486.74|0
1650284770000|2022-04-18 12:26:10|489.3|486.9|489.14|486.74|489.3|486.9|489.14|486.74|0
1650284840000|2022-04-18 12:27:20|489.39|486.99|489.47|487.07|489.47|487.07|489.39|486.99|0
1650284850000|2022-04-18 12:27:30|489.3|486.9|489.3|486.9|489.3|486.9|489.14|486.74|0
1650284860000|2022-04-18 12:27:40|489.14|486.74|489.47|487.07|489.47|487.07|489.14|486.74|0
1650284870000|2022-04-18 12:27:50|489.3|486.9|489.14|486.74|489.3|486.9|489.14|486.74|0
1650284880000|2022-04-18 12:28:00|489.05|486.65|489.14|486.74|489.14|486.74|489.05|486.65|0
1650284890000|2022-04-18 12:28:10|488.97|486.57|488.97|486.57|488.97|486.57|488.97|486.57|0
1650284900000|2022-04-18 12:28:20|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1650284910000|2022-04-18 12:28:30|488.97|486.57|488.89|486.49|488.97|486.57|488.89|486.49|0
1650284920000|2022-04-18 12:28:40|488.97|486.57|488.97|486.57|488.97|486.57|488.89|486.49|0
1650284930000|2022-04-18 12:28:50|488.8|486.4|488.8|486.4|488.8|486.4|488.8|486.4|0
1650284940000|2022-04-18 12:29:00|488.63|486.23|488.63|486.23|488.63|486.23|488.63|486.23|0
1650284950000|2022-04-18 12:29:10|488.46|486.06|488.46|486.06|488.46|486.06|488.46|486.06|0
1650284960000|2022-04-18 12:29:20|488.29|485.89|488.46|486.06|488.46|486.06|488.29|485.89|0
1650284970000|2022-04-18 12:29:30|488.63|486.23|488.55|486.15|488.63|486.23|488.55|486.15|0
1650284980000|2022-04-18 12:29:40|488.63|486.23|488.55|486.15|488.63|486.23|488.55|486.15|0
1650284990000|2022-04-18 12:29:50|488.63|486.23|488.55|486.15|488.63|486.23|488.55|486.15|0
1650285000000|2022-04-18 12:30:00|488.46|486.06|488.63|486.23|488.63|486.23|488.46|486.06|0
1650285010000|2022-04-18 12:30:10|488.55|486.15|488.29|485.89|488.55|486.15|488.29|485.89|0
1650285020000|2022-04-18 12:30:20|488.46|486.06|488.8|486.4|488.8|486.4|488.46|486.06|0
1650285030000|2022-04-18 12:30:30|488.97|486.57|489.13|486.73|489.13|486.73|488.97|486.57|0
1650285040000|2022-04-18 12:30:40|488.97|486.57|488.97|486.57|488.97|486.57|488.97|486.57|0
1650285050000|2022-04-18 12:30:50|489.13|486.73|489.13|486.73|489.13|486.73|489.13|486.73|0
1650285060000|2022-04-18 12:31:00|489.3|486.9|489.05|486.65|489.3|486.9|489.05|486.65|0
1650285070000|2022-04-18 12:31:10|488.97|486.57|489.3|486.9|489.3|486.9|488.97|486.57|0
1650285090000|2022-04-18 12:31:30|489.22|486.82|489.22|486.82|489.22|486.82|489.22|486.82|0
1650285100000|2022-04-18 12:31:40|489.13|486.73|488.63|486.23|489.13|486.73|488.63|486.23|0
1650285110000|2022-04-18 12:31:50|488.55|486.15|488.63|486.23|488.72|486.32|488.55|486.15|0
1650285120000|2022-04-18 12:32:00|488.8|486.4|489.13|486.73|489.13|486.73|488.8|486.4|0
1650285130000|2022-04-18 12:32:10|489.47|487.07|489.47|487.07|489.47|487.07|489.47|487.07|0
1650285140000|2022-04-18 12:32:20|489.64|487.24|489.81|487.41|489.81|487.41|489.64|487.24|0
1650285150000|2022-04-18 12:32:30|489.73|487.33|489.81|487.41|489.81|487.41|489.73|487.33|0
1650285170000|2022-04-18 12:32:50|489.9|487.5|489.81|487.41|489.9|487.5|489.81|487.41|0
1650285180000|2022-04-18 12:33:00|489.64|487.24|489.64|487.24|489.64|487.24|489.56|487.16|0
1650285190000|2022-04-18 12:33:10|489.47|487.07|489.47|487.07|489.47|487.07|489.47|487.07|0
1650285200000|2022-04-18 12:33:20|489.39|486.99|489.39|486.99|489.39|486.99|489.39|486.99|0
1650285210000|2022-04-18 12:33:30|489.22|486.82|489.64|487.24|489.64|487.24|489.13|486.73|0
1650285220000|2022-04-18 12:33:40|489.56|487.16|489.39|486.99|489.56|487.16|489.39|486.99|0
1650285230000|2022-04-18 12:33:50|489.3|486.9|489.47|487.07|489.47|487.07|489.3|486.9|0
1650285240000|2022-04-18 12:34:00|489.3|486.9|489.13|486.73|489.3|486.9|488.96|486.56|0
1650285260000|2022-04-18 12:34:20|489.3|486.9|489.39|486.99|489.39|486.99|489.3|486.9|0
1650285270000|2022-04-18 12:34:30|489.3|486.9|489.13|486.73|489.3|486.9|489.13|486.73|0
1650285290000|2022-04-18 12:34:50|489.05|486.65|488.96|486.56|489.05|486.65|488.96|486.56|0
1650285300000|2022-04-18 12:35:00|488.8|486.4|488.29|485.89|488.8|486.4|488.29|485.89|0
1650285310000|2022-04-18 12:35:10|487.95|485.55|486.6|484.2|487.95|485.55|486.6|484.2|0
1650285320000|2022-04-18 12:35:20|486.77|484.37|486.6|484.2|486.77|484.37|486.6|484.2|0
1650285330000|2022-04-18 12:35:30|486.43|484.03|487.11|484.71|487.11|484.71|486.35|483.95|0
1650285340000|2022-04-18 12:35:40|486.94|484.54|486.94|484.54|486.94|484.54|486.94|484.54|0
1650285350000|2022-04-18 12:35:50|486.77|484.37|486.77|484.37|486.77|484.37|486.6|484.2|0
1650285360000|2022-04-18 12:36:00|486.6|484.2|486.6|484.2|486.6|484.2|486.27|483.87|0
1650285370000|2022-04-18 12:36:10|486.52|484.12|486.6|484.2|486.6|484.2|486.52|484.12|0
1650285380000|2022-04-18 12:36:20|486.77|484.37|486.94|484.54|487.11|484.71|486.77|484.37|0
1650285410000|2022-04-18 12:36:50|487.03|484.63|487.28|484.88|487.28|484.88|487.03|484.63|0
1650285420000|2022-04-18 12:37:00|487.11|484.71|487.11|484.71|487.28|484.88|487.11|484.71|0
1650285430000|2022-04-18 12:37:10|487.28|484.88|486.94|484.54|487.28|484.88|486.94|484.54|0
1650285440000|2022-04-18 12:37:20|487.03|484.63|486.94|484.54|487.03|484.63|486.94|484.54|0
1650285450000|2022-04-18 12:37:30|487.11|484.71|487.28|484.88|487.28|484.88|487.11|484.71|0
1650285460000|2022-04-18 12:37:40|487.19|484.79|487.36|484.96|487.36|484.96|487.19|484.79|0
1650285470000|2022-04-18 12:37:50|487.28|484.88|487.28|484.88|487.28|484.88|487.28|484.88|0
1650285480000|2022-04-18 12:38:00|487.36|484.96|487.11|484.71|487.36|484.96|487.11|484.71|0
1650285490000|2022-04-18 12:38:10|487.03|484.63|487.11|484.71|487.11|484.71|486.94|484.54|0
1650285500000|2022-04-18 12:38:20|486.94|484.54|486.94|484.54|486.94|484.54|486.94|484.54|0
1650285510000|2022-04-18 12:38:30|486.77|484.37|486.6|484.2|486.77|484.37|486.6|484.2|0
1650285520000|2022-04-18 12:38:40|486.43|484.03|486.6|484.2|486.6|484.2|486.43|484.03|0
1650285530000|2022-04-18 12:38:50|486.43|484.03|486.6|484.2|486.6|484.2|486.43|484.03|0
1650285540000|2022-04-18 12:39:00|486.52|484.12|486.6|484.2|486.6|484.2|486.43|484.03|0
1650285550000|2022-04-18 12:39:10|486.43|484.03|486.6|484.2|486.6|484.2|486.43|484.03|0
1650285560000|2022-04-18 12:39:20|486.77|484.37|486.6|484.2|486.77|484.37|486.6|484.2|0
1650285570000|2022-04-18 12:39:30|486.52|484.12|486.52|484.12|486.52|484.12|486.52|484.12|0
1650285580000|2022-04-18 12:39:40|486.43|484.03|486.94|484.54|486.94|484.54|486.43|484.03|0
1650285590000|2022-04-18 12:39:50|487.03|484.63|487.03|484.63|487.03|484.63|486.94|484.54|0
1650285600000|2022-04-18 12:40:00|486.94|484.54|486.77|484.37|486.94|484.54|486.77|484.37|0
1650285610000|2022-04-18 12:40:10|486.86|484.46|486.86|484.46|486.86|484.46|486.77|484.37|0
1650285620000|2022-04-18 12:40:20|486.77|484.37|486.94|484.54|486.94|484.54|486.77|484.37|0
1650285630000|2022-04-18 12:40:30|487.03|484.63|487.11|484.71|487.11|484.71|487.03|484.63|0
1650285640000|2022-04-18 12:40:40|487.27|484.87|487.11|484.71|487.27|484.87|487.11|484.71|0
1650285650000|2022-04-18 12:40:50|487.19|484.79|487.19|484.79|487.19|484.79|487.19|484.79|0
1650285660000|2022-04-18 12:41:00|487.27|484.87|487.11|484.71|487.27|484.87|487.11|484.71|0
1650285670000|2022-04-18 12:41:10|487.19|484.79|487.19|484.79|487.19|484.79|487.19|484.79|0
1650285680000|2022-04-18 12:41:20|487.11|484.71|486.94|484.54|487.11|484.71|486.94|484.54|0
1650285690000|2022-04-18 12:41:30|486.77|484.37|486.6|484.2|487.27|484.87|486.6|484.2|0
1650285730000|2022-04-18 12:42:10|486.94|484.54|487.11|484.71|487.11|484.71|486.94|484.54|0
1650285740000|2022-04-18 12:42:20|487.27|484.87|487.27|484.87|487.27|484.87|487.11|484.71|0
1650285750000|2022-04-18 12:42:30|487.44|485.04|487.61|485.21|487.61|485.21|487.44|485.04|0
1650285760000|2022-04-18 12:42:40|487.95|485.55|487.95|485.55|488.12|485.72|487.95|485.55|0
1650285770000|2022-04-18 12:42:50|488.12|485.72|487.95|485.55|488.29|485.89|487.95|485.55|0
1650285780000|2022-04-18 12:43:00|488.12|485.72|488.04|485.64|488.12|485.72|488.04|485.64|0
1650285790000|2022-04-18 12:43:10|487.95|485.55|488.04|485.64|488.12|485.72|487.95|485.55|0
1650285800000|2022-04-18 12:43:20|487.95|485.55|488.12|485.72|488.12|485.72|487.95|485.55|0
1650285820000|2022-04-18 12:43:40|487.95|485.55|488.12|485.72|488.12|485.72|487.95|485.55|0
1650285830000|2022-04-18 12:43:50|488.04|485.64|487.95|485.55|488.12|485.72|487.95|485.55|0
1650285840000|2022-04-18 12:44:00|488.37|485.97|488.12|485.72|488.37|485.97|488.12|485.72|0
1650285860000|2022-04-18 12:44:20|488.29|485.89|488.29|485.89|488.29|485.89|488.29|485.89|0
1650285870000|2022-04-18 12:44:30|488.45|486.05|488.45|486.05|488.45|486.05|488.45|486.05|0
1650285880000|2022-04-18 12:44:40|488.54|486.14|488.62|486.22|488.62|486.22|488.54|486.14|0
1650285890000|2022-04-18 12:44:50|488.54|486.14|488.45|486.05|488.62|486.22|488.45|486.05|0
1650285910000|2022-04-18 12:45:10|488.29|485.89|488.29|485.89|488.29|485.89|488.29|485.89|0
1650285920000|2022-04-18 12:45:20|488.2|485.8|488.37|485.97|488.37|485.97|488.2|485.8|0
1650285930000|2022-04-18 12:45:30|488.45|486.05|488.45|486.05|488.45|486.05|488.45|486.05|0
1650285940000|2022-04-18 12:45:40|488.62|486.22|488.45|486.05|488.62|486.22|488.45|486.05|0
1650285950000|2022-04-18 12:45:50|488.28|485.88|488.28|485.88|488.28|485.88|488.28|485.88|0
1650285960000|2022-04-18 12:46:00|488.45|486.05|488.45|486.05|488.45|486.05|488.45|486.05|0
1650285970000|2022-04-18 12:46:10|488.62|486.22|488.54|486.14|488.62|486.22|488.45|486.05|0
1650285980000|2022-04-18 12:46:20|488.45|486.05|488.37|485.97|488.45|486.05|488.37|485.97|0
1650285990000|2022-04-18 12:46:30|488.28|485.88|488.45|486.05|488.45|486.05|488.28|485.88|0
1650286000000|2022-04-18 12:46:40|488.28|485.88|488.28|485.88|488.37|485.97|488.28|485.88|0
1650286010000|2022-04-18 12:46:50|488.45|486.05|488.45|486.05|488.45|486.05|488.45|486.05|0
1650286020000|2022-04-18 12:47:00|488.37|485.97|488.37|485.97|488.37|485.97|488.37|485.97|0
1650286030000|2022-04-18 12:47:10|488.28|485.88|488.28|485.88|488.28|485.88|488.2|485.8|0
1650286040000|2022-04-18 12:47:20|488.12|485.72|487.95|485.55|488.12|485.72|487.95|485.55|0
1650286050000|2022-04-18 12:47:30|488.12|485.72|487.95|485.55|488.2|485.8|487.95|485.55|0
1650286060000|2022-04-18 12:47:40|488.12|485.72|488.28|485.88|488.28|485.88|488.12|485.72|0
1650286070000|2022-04-18 12:47:50|488.37|485.97|488.45|486.05|488.45|486.05|488.37|485.97|0
1650286080000|2022-04-18 12:48:00|488.28|485.88|488.12|485.72|488.28|485.88|488.12|485.72|0
1650286090000|2022-04-18 12:48:10|488.28|485.88|488.28|485.88|488.28|485.88|488.28|485.88|0
1650286100000|2022-04-18 12:48:20|488.45|486.05|488.45|486.05|488.45|486.05|488.45|486.05|0
1650286110000|2022-04-18 12:48:30|488.54|486.14|488.54|486.14|488.54|486.14|488.54|486.14|0
1650286120000|2022-04-18 12:48:40|488.62|486.22|488.71|486.31|488.71|486.31|488.62|486.22|0
1650286130000|2022-04-18 12:48:50|488.79|486.39|488.45|486.05|488.79|486.39|488.45|486.05|0
1650286160000|2022-04-18 12:49:20|488.28|485.88|488.11|485.71|488.28|485.88|488.11|485.71|0
1650286170000|2022-04-18 12:49:30|488.28|485.88|488.28|485.88|488.28|485.88|488.28|485.88|0
1650286180000|2022-04-18 12:49:40|488.11|485.71|488.11|485.71|488.2|485.8|488.11|485.71|0
1650286190000|2022-04-18 12:49:50|487.95|485.55|488.11|485.71|488.11|485.71|487.95|485.55|0
1650286200000|2022-04-18 12:50:00|488.2|485.8|488.28|485.88|488.28|485.88|488.2|485.8|0
1650286210000|2022-04-18 12:50:10|488.45|486.05|488.37|485.97|488.45|486.05|488.37|485.97|0
1650286220000|2022-04-18 12:50:20|488.28|485.88|487.95|485.55|488.28|485.88|487.95|485.55|0
1650286230000|2022-04-18 12:50:30|487.78|485.38|487.78|485.38|487.78|485.38|487.78|485.38|0
1650286250000|2022-04-18 12:50:50|487.95|485.55|487.95|485.55|487.95|485.55|487.95|485.55|0
1650286260000|2022-04-18 12:51:00|488.28|485.88|488.28|485.88|488.28|485.88|488.28|485.88|0
1650286270000|2022-04-18 12:51:10|488.45|486.05|488.45|486.05|488.45|486.05|488.45|486.05|0
1650286280000|2022-04-18 12:51:20|488.54|486.14|488.62|486.22|488.62|486.22|488.54|486.14|0
1650286290000|2022-04-18 12:51:30|488.45|486.05|488.45|486.05|488.45|486.05|488.45|486.05|0
1650286320000|2022-04-18 12:52:00|488.62|486.22|488.45|486.05|488.62|486.22|488.45|486.05|0
1650286340000|2022-04-18 12:52:20|488.62|486.22|488.62|486.22|488.62|486.22|488.62|486.22|0
1650286350000|2022-04-18 12:52:30|488.79|486.39|488.45|486.05|488.79|486.39|488.45|486.05|0
1650286360000|2022-04-18 12:52:40|488.54|486.14|488.62|486.22|488.62|486.22|488.54|486.14|0
1650286370000|2022-04-18 12:52:50|488.54|486.14|488.62|486.22|488.62|486.22|488.54|486.14|0
1650286380000|2022-04-18 12:53:00|488.71|486.31|488.71|486.31|488.71|486.31|488.71|486.31|0
1650286390000|2022-04-18 12:53:10|488.79|486.39|488.79|486.39|488.79|486.39|488.79|486.39|0
1650286400000|2022-04-18 12:53:20|488.62|486.22|488.71|486.31|488.71|486.31|488.62|486.22|0
1650286410000|2022-04-18 12:53:30|488.79|486.39|488.79|486.39|488.96|486.56|488.79|486.39|0
1650286420000|2022-04-18 12:53:40|488.88|486.48|488.79|486.39|488.88|486.48|488.79|486.39|0
1650286440000|2022-04-18 12:54:00|488.96|486.56|488.88|486.48|488.96|486.56|488.88|486.48|0
1650286450000|2022-04-18 12:54:10|488.96|486.56|489.13|486.73|489.13|486.73|488.96|486.56|0
1650286460000|2022-04-18 12:54:20|489.46|487.06|489.46|487.06|489.46|487.06|489.46|487.06|0
1650286470000|2022-04-18 12:54:30|489.63|487.23|489.8|487.4|489.8|487.4|489.63|487.23|0
1650286480000|2022-04-18 12:54:40|489.63|487.23|489.63|487.23|489.63|487.23|489.55|487.15|0
1650286490000|2022-04-18 12:54:50|489.46|487.06|489.46|487.06|489.46|487.06|489.46|487.06|0
1650286500000|2022-04-18 12:55:00|489.3|486.9|489.3|486.9|489.3|486.9|489.3|486.9|0
1650286510000|2022-04-18 12:55:10|489.13|486.73|489.13|486.73|489.13|486.73|489.13|486.73|0
1650286520000|2022-04-18 12:55:20|489.21|486.81|489.21|486.81|489.21|486.81|489.21|486.81|0
1650286530000|2022-04-18 12:55:30|489.3|486.9|489.13|486.73|489.3|486.9|489.13|486.73|0
1650286540000|2022-04-18 12:55:40|489.21|486.81|488.96|486.56|489.21|486.81|488.96|486.56|0
1650286550000|2022-04-18 12:55:50|488.88|486.48|488.88|486.48|488.96|486.56|488.88|486.48|0
1650286560000|2022-04-18 12:56:00|488.96|486.56|488.96|486.56|488.96|486.56|488.96|486.56|0
1650286570000|2022-04-18 12:56:10|488.79|486.39|488.79|486.39|488.79|486.39|488.79|486.39|0
1650286580000|2022-04-18 12:56:20|488.88|486.48|488.62|486.22|488.88|486.48|488.62|486.22|0
1650286590000|2022-04-18 12:56:30|488.45|486.05|488.45|486.05|488.45|486.05|488.37|485.97|0
1650286600000|2022-04-18 12:56:40|488.37|485.97|488.03|485.63|488.37|485.97|488.03|485.63|0
1650286610000|2022-04-18 12:56:50|488.11|485.71|488.11|485.71|488.11|485.71|488.11|485.71|0
1650286620000|2022-04-18 12:57:00|488.03|485.63|488.45|486.05|488.45|486.05|488.03|485.63|0
1650286630000|2022-04-18 12:57:10|488.62|486.22|488.79|486.39|488.79|486.39|488.62|486.22|0
1650286640000|2022-04-18 12:57:20|488.96|486.56|488.96|486.56|488.96|486.56|488.96|486.56|0
1650286650000|2022-04-18 12:57:30|489.13|486.73|489.13|486.73|489.13|486.73|489.13|486.73|0
1650286660000|2022-04-18 12:57:40|489.29|486.89|489.29|486.89|489.38|486.98|489.29|486.89|0
1650286680000|2022-04-18 12:58:00|489.21|486.81|489.46|487.06|489.63|487.23|489.21|486.81|0
1650286690000|2022-04-18 12:58:10|489.38|486.98|489.63|487.23|489.63|487.23|489.38|486.98|0
1650286700000|2022-04-18 12:58:20|489.46|487.06|489.55|487.15|489.55|487.15|489.46|487.06|0
1650286710000|2022-04-18 12:58:30|489.46|487.06|489.46|487.06|489.46|487.06|489.29|486.89|0
1650286740000|2022-04-18 12:59:00|489.29|486.89|489.46|487.06|489.46|487.06|489.29|486.89|0
1650286750000|2022-04-18 12:59:10|489.55|487.15|489.55|487.15|489.55|487.15|489.46|487.06|0
1650286760000|2022-04-18 12:59:20|489.29|486.89|489.29|486.89|489.46|487.06|489.29|486.89|0
1650286770000|2022-04-18 12:59:30|489.46|487.06|489.46|487.06|489.46|487.06|489.46|487.06|0
1650286780000|2022-04-18 12:59:40|489.8|487.4|489.8|487.4|489.8|487.4|489.8|487.4|0
1650286790000|2022-04-18 12:59:50|489.89|487.49|489.8|487.4|489.89|487.49|489.8|487.4|0
1650286800000|2022-04-18 13:00:00|489.89|487.49|489.63|487.23|489.89|487.49|489.63|487.23|0
1650286810000|2022-04-18 13:00:10|489.29|486.89|489.12|486.72|489.29|486.89|489.12|486.72|0
1650286820000|2022-04-18 13:00:20|489.29|486.89|489.63|487.23|489.63|487.23|489.29|486.89|0
1650286830000|2022-04-18 13:00:30|489.72|487.32|489.8|487.4|489.8|487.4|489.72|487.32|0
1650286840000|2022-04-18 13:00:40|489.97|487.57|490.14|487.74|490.14|487.74|489.97|487.57|0
1650286850000|2022-04-18 13:00:50|490.31|487.91|490.48|488.08|490.48|488.08|490.31|487.91|0
1650286860000|2022-04-18 13:01:00|490.31|487.91|490.48|488.08|490.48|488.08|490.31|487.91|0
1650286870000|2022-04-18 13:01:10|490.31|487.91|490.48|488.08|490.48|488.08|490.31|487.91|0
1650286890000|2022-04-18 13:01:30|490.56|488.16|490.48|488.08|490.56|488.16|490.48|488.08|0
1650286900000|2022-04-18 13:01:40|490.4|488|490.4|488|490.4|488|490.4|488|0
1650286910000|2022-04-18 13:01:50|490.31|487.91|490.4|488|490.48|488.08|490.31|487.91|0
1650286920000|2022-04-18 13:02:00|490.48|488.08|490.48|488.08|490.48|488.08|490.48|488.08|0
1650286930000|2022-04-18 13:02:10|490.31|487.91|490.4|488|490.4|488|490.31|487.91|0
1650286940000|2022-04-18 13:02:20|490.31|487.91|489.97|487.57|490.31|487.91|489.97|487.57|0
1650286950000|2022-04-18 13:02:30|489.89|487.49|489.8|487.4|489.89|487.49|489.8|487.4|0
1650286960000|2022-04-18 13:02:40|489.12|486.72|488.95|486.55|489.12|486.72|488.95|486.55|0
1650286970000|2022-04-18 13:02:50|488.79|486.39|489.04|486.64|489.04|486.64|488.62|486.22|0
1650286980000|2022-04-18 13:03:00|488.95|486.55|488.7|486.3|488.95|486.55|488.7|486.3|0
1650286990000|2022-04-18 13:03:10|488.79|486.39|488.95|486.55|488.95|486.55|488.79|486.39|0
1650287000000|2022-04-18 13:03:20|488.87|486.47|488.62|486.22|488.87|486.47|488.62|486.22|0
1650287010000|2022-04-18 13:03:30|488.45|486.05|488.11|485.71|488.45|486.05|488.11|485.71|0
1650287030000|2022-04-18 13:03:50|487.77|485.37|487.94|485.54|487.94|485.54|487.77|485.37|0
1650287040000|2022-04-18 13:04:00|488.11|485.71|487.77|485.37|488.11|485.71|487.77|485.37|0
1650287050000|2022-04-18 13:04:10|487.27|484.87|487.27|484.87|487.27|484.87|487.1|484.7|0
1650287060000|2022-04-18 13:04:20|487.19|484.79|487.02|484.62|487.27|484.87|487.02|484.62|0
1650287070000|2022-04-18 13:04:30|486.93|484.53|487.1|484.7|487.1|484.7|486.85|484.45|0
1650287080000|2022-04-18 13:04:40|487.02|484.62|487.02|484.62|487.02|484.62|487.02|484.62|0
1650287090000|2022-04-18 13:04:50|486.93|484.53|487.1|484.7|487.1|484.7|486.93|484.53|0
1650287100000|2022-04-18 13:05:00|487.27|484.87|487.27|484.87|487.27|484.87|487.27|484.87|0
1650287110000|2022-04-18 13:05:10|487.19|484.79|487.35|484.95|487.43|485.03|487.19|484.79|0
1650287120000|2022-04-18 13:05:20|487.43|485.03|487.35|484.95|487.43|485.03|487.35|484.95|0
1650287130000|2022-04-18 13:05:30|487.6|485.2|487.43|485.03|487.6|485.2|487.43|485.03|0
1650287140000|2022-04-18 13:05:40|487.52|485.12|487.52|485.12|487.6|485.2|487.52|485.12|0
1650287150000|2022-04-18 13:05:50|487.43|485.03|487.43|485.03|487.43|485.03|487.43|485.03|0
1650287160000|2022-04-18 13:06:00|487.27|484.87|487.27|484.87|487.27|484.87|487.27|484.87|0
1650287170000|2022-04-18 13:06:10|487.43|485.03|487.35|484.95|487.43|485.03|487.27|484.87|0
1650287180000|2022-04-18 13:06:20|487.1|484.7|487.27|484.87|487.27|484.87|487.1|484.7|0
1650287190000|2022-04-18 13:06:30|487.1|484.7|487.18|484.78|487.27|484.87|487.1|484.7|0
1650287200000|2022-04-18 13:06:40|487.27|484.87|487.1|484.7|487.27|484.87|487.1|484.7|0
1650287210000|2022-04-18 13:06:50|486.93|484.53|486.85|484.45|486.93|484.53|486.76|484.36|0
1650287220000|2022-04-18 13:07:00|486.76|484.36|486.93|484.53|486.93|484.53|486.76|484.36|0
1650287230000|2022-04-18 13:07:10|486.76|484.36|486.76|484.36|486.76|484.36|486.76|484.36|0
1650287240000|2022-04-18 13:07:20|486.93|484.53|486.93|484.53|486.93|484.53|486.93|484.53|0
1650287250000|2022-04-18 13:07:30|487.1|484.7|487.27|484.87|487.27|484.87|487.1|484.7|0
1650287260000|2022-04-18 13:07:40|487.43|485.03|487.1|484.7|487.43|485.03|487.1|484.7|0
1650287270000|2022-04-18 13:07:50|487.27|484.87|487.43|485.03|487.43|485.03|487.27|484.87|0
1650287290000|2022-04-18 13:08:10|487.6|485.2|487.52|485.12|487.6|485.2|487.52|485.12|0
1650287300000|2022-04-18 13:08:20|487.43|485.03|487.1|484.7|487.43|485.03|487.1|484.7|0
1650287310000|2022-04-18 13:08:30|487.27|484.87|487.27|484.87|487.27|484.87|487.27|484.87|0
1650287320000|2022-04-18 13:08:40|487.43|485.03|487.43|485.03|487.43|485.03|487.27|484.87|0
1650287330000|2022-04-18 13:08:50|487.27|484.87|487.1|484.7|487.27|484.87|487.1|484.7|0
1650287340000|2022-04-18 13:09:00|486.93|484.53|487.6|485.2|487.6|485.2|486.93|484.53|0
1650287350000|2022-04-18 13:09:10|487.43|485.03|487.43|485.03|487.52|485.12|487.43|485.03|0
1650287360000|2022-04-18 13:09:20|487.52|485.12|487.35|484.95|487.52|485.12|487.35|484.95|0
1650287370000|2022-04-18 13:09:30|487.43|485.03|487.35|484.95|487.43|485.03|487.26|484.86|0
1650287380000|2022-04-18 13:09:40|487.43|485.03|487.26|484.86|487.43|485.03|487.26|484.86|0
1650287400000|2022-04-18 13:10:00|487.18|484.78|487.26|484.86|487.26|484.86|487.18|484.78|0
1650287410000|2022-04-18 13:10:10|487.18|484.78|487.18|484.78|487.18|484.78|487.18|484.78|0
1650287420000|2022-04-18 13:10:20|487.26|484.86|487.1|484.7|487.26|484.86|486.93|484.53|0
1650287440000|2022-04-18 13:10:40|487.01|484.61|487.1|484.7|487.1|484.7|487.01|484.61|0
1650287450000|2022-04-18 13:10:50|487.01|484.61|487.01|484.61|487.01|484.61|486.93|484.53|0
1650287460000|2022-04-18 13:11:00|487.1|484.7|486.93|484.53|487.1|484.7|486.93|484.53|0
1650287470000|2022-04-18 13:11:10|487.01|484.61|487.01|484.61|487.01|484.61|487.01|484.61|0
1650287480000|2022-04-18 13:11:20|487.1|484.7|486.93|484.53|487.1|484.7|486.93|484.53|0
1650287490000|2022-04-18 13:11:30|487.01|484.61|487.01|484.61|487.01|484.61|486.93|484.53|0
1650287500000|2022-04-18 13:11:40|487.1|484.7|486.93|484.53|487.1|484.7|486.93|484.53|0
1650287510000|2022-04-18 13:11:50|486.76|484.36|486.93|484.53|486.93|484.53|486.76|484.36|0
1650287520000|2022-04-18 13:12:00|487.1|484.7|487.35|484.95|487.43|485.03|487.1|484.7|0
1650287530000|2022-04-18 13:12:10|487.26|484.86|487.1|484.7|487.26|484.86|487.1|484.7|0
1650287540000|2022-04-18 13:12:20|486.93|484.53|486.85|484.45|486.93|484.53|486.76|484.36|0
1650287550000|2022-04-18 13:12:30|486.93|484.53|486.93|484.53|486.93|484.53|486.76|484.36|0
1650287560000|2022-04-18 13:12:40|487.01|484.61|487.01|484.61|487.01|484.61|487.01|484.61|0
1650287570000|2022-04-18 13:12:50|486.93|484.53|486.76|484.36|486.93|484.53|486.76|484.36|0
1650287580000|2022-04-18 13:13:00|486.93|484.53|486.85|484.45|486.93|484.53|486.76|484.36|0
1650287590000|2022-04-18 13:13:10|486.76|484.36|486.93|484.53|487.26|484.86|486.76|484.36|0
1650287600000|2022-04-18 13:13:20|487.09|484.69|486.93|484.53|487.09|484.69|486.93|484.53|0
1650287610000|2022-04-18 13:13:30|487.09|484.69|487.09|484.69|487.09|484.69|487.09|484.69|0
1650287620000|2022-04-18 13:13:40|486.93|484.53|486.76|484.36|486.93|484.53|486.76|484.36|0
1650287630000|2022-04-18 13:13:50|486.59|484.19|486.59|484.19|486.59|484.19|486.59|484.19|0
1650287640000|2022-04-18 13:14:00|486.25|483.85|486.08|483.68|486.25|483.85|486.08|483.68|0
1650287650000|2022-04-18 13:14:10|486.25|483.85|486.17|483.77|486.25|483.85|486.08|483.68|0
1650287660000|2022-04-18 13:14:20|486.08|483.68|486.08|483.68|486.08|483.68|485.92|483.52|0
1650287680000|2022-04-18 13:14:40|485.92|483.52|486|483.6|486.08|483.68|485.92|483.52|0
1650287690000|2022-04-18 13:14:50|485.92|483.52|485.75|483.35|485.92|483.52|485.75|483.35|0
1650287700000|2022-04-18 13:15:00|485.58|483.18|485.75|483.35|485.75|483.35|485.58|483.18|0
1650287710000|2022-04-18 13:15:10|485.58|483.18|486.08|483.68|486.08|483.68|485.58|483.18|0
1650287720000|2022-04-18 13:15:20|485.92|483.52|485.41|483.01|485.92|483.52|485.41|483.01|0
1650287730000|2022-04-18 13:15:30|485.24|482.84|485.07|482.67|485.24|482.84|484.91|482.51|0
1650287740000|2022-04-18 13:15:40|484.91|482.51|484.91|482.51|484.91|482.51|484.91|482.51|0
1650287750000|2022-04-18 13:15:50|485.07|482.67|485.07|482.67|485.07|482.67|485.07|482.67|0
1650287770000|2022-04-18 13:16:10|485.24|482.84|485.24|482.84|485.24|482.84|485.24|482.84|0
1650287780000|2022-04-18 13:16:20|485.41|483.01|485.75|483.35|485.75|483.35|485.41|483.01|0
1650287800000|2022-04-18 13:16:40|485.67|483.27|485.75|483.35|485.75|483.35|485.67|483.27|0
1650287810000|2022-04-18 13:16:50|485.91|483.51|486.08|483.68|486.08|483.68|485.91|483.51|0
1650287830000|2022-04-18 13:17:10|486.42|484.02|486.25|483.85|486.42|484.02|486.25|483.85|0
1650287850000|2022-04-18 13:17:30|486.42|484.02|486.42|484.02|486.42|484.02|486.42|484.02|0
1650287870000|2022-04-18 13:17:50|486.34|483.94|486.25|483.85|486.34|483.94|486.25|483.85|0
1650287880000|2022-04-18 13:18:00|486.08|483.68|485.83|483.43|486.08|483.68|485.83|483.43|0
1650287890000|2022-04-18 13:18:10|485.75|483.35|485.75|483.35|485.75|483.35|485.75|483.35|0
1650287900000|2022-04-18 13:18:20|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1650287910000|2022-04-18 13:18:30|485.75|483.35|485.91|483.51|485.91|483.51|485.75|483.35|0
1650287920000|2022-04-18 13:18:40|486.08|483.68|486.25|483.85|486.25|483.85|486.08|483.68|0
1650287930000|2022-04-18 13:18:50|486.08|483.68|486.08|483.68|486.08|483.68|486.08|483.68|0
1650287940000|2022-04-18 13:19:00|486.25|483.85|486.42|484.02|486.42|484.02|486.25|483.85|0
1650287950000|2022-04-18 13:19:10|486.25|483.85|486.25|483.85|486.25|483.85|486.25|483.85|0
1650287960000|2022-04-18 13:19:20|486.42|484.02|486.42|484.02|486.42|484.02|486.34|483.94|0
1650287970000|2022-04-18 13:19:30|486.25|483.85|486.25|483.85|486.25|483.85|486.25|483.85|0
1650287990000|2022-04-18 13:19:50|486.34|483.94|486.42|484.02|486.42|484.02|486.34|483.94|0
1650288000000|2022-04-18 13:20:00|486.59|484.19|486.42|484.02|486.59|484.19|486.25|483.85|0
1650288010000|2022-04-18 13:20:10|486.51|484.11|486.51|484.11|486.51|484.11|486.51|484.11|0
1650288020000|2022-04-18 13:20:20|486.42|484.02|486.59|484.19|486.59|484.19|486.42|484.02|0
1650288040000|2022-04-18 13:20:40|486.42|484.02|486.42|484.02|486.42|484.02|486.42|484.02|0
1650288050000|2022-04-18 13:20:50|486.25|483.85|486.42|484.02|486.42|484.02|486.25|483.85|0
1650288060000|2022-04-18 13:21:00|486.25|483.85|486.25|483.85|486.42|484.02|486.25|483.85|0
1650288080000|2022-04-18 13:21:20|486.34|483.94|486|483.6|486.34|483.94|486|483.6|0
1650288090000|2022-04-18 13:21:30|485.91|483.51|485.91|483.51|486.08|483.68|485.91|483.51|0
1650288100000|2022-04-18 13:21:40|486.08|483.68|485.91|483.51|486.08|483.68|485.74|483.34|0
1650288110000|2022-04-18 13:21:50|485.74|483.34|486.08|483.68|486.08|483.68|485.74|483.34|0
1650288120000|2022-04-18 13:22:00|486.25|483.85|486.17|483.77|486.25|483.85|486.17|483.77|0
1650288130000|2022-04-18 13:22:10|486.25|483.85|486.25|483.85|486.25|483.85|486.25|483.85|0
1650288140000|2022-04-18 13:22:20|486.42|484.02|486.59|484.19|486.59|484.19|486.42|484.02|0
1650288150000|2022-04-18 13:22:30|486.42|484.02|486.08|483.68|486.42|484.02|486.08|483.68|0
1650288160000|2022-04-18 13:22:40|486|483.6|486.42|484.02|486.42|484.02|486|483.6|0
1650288180000|2022-04-18 13:23:00|486.25|483.85|486.25|483.85|486.25|483.85|486.17|483.77|0
1650288190000|2022-04-18 13:23:10|486.08|483.68|486.17|483.77|486.17|483.77|486.08|483.68|0
1650288200000|2022-04-18 13:23:20|486.08|483.68|485.91|483.51|486.08|483.68|485.91|483.51|0
1650288210000|2022-04-18 13:23:30|485.74|483.34|485.91|483.51|485.91|483.51|485.74|483.34|0
1650288220000|2022-04-18 13:23:40|485.74|483.34|485.91|483.51|485.91|483.51|485.74|483.34|0
1650288230000|2022-04-18 13:23:50|486|483.6|485.91|483.51|486|483.6|485.91|483.51|0
1650288240000|2022-04-18 13:24:00|485.74|483.34|486.08|483.68|486.25|483.85|485.74|483.34|0
1650288250000|2022-04-18 13:24:10|486|483.6|486.08|483.68|486.08|483.68|486|483.6|0
1650288260000|2022-04-18 13:24:20|485.91|483.51|486.08|483.68|486.08|483.68|485.91|483.51|0
1650288280000|2022-04-18 13:24:40|486.17|483.77|486|483.6|486.17|483.77|486|483.6|0
1650288290000|2022-04-18 13:24:50|486.08|483.68|485.91|483.51|486.08|483.68|485.91|483.51|0
1650288300000|2022-04-18 13:25:00|486.08|483.68|486.25|483.85|486.25|483.85|486.08|483.68|0
1650288310000|2022-04-18 13:25:10|486.42|484.02|486.42|484.02|486.42|484.02|486.42|484.02|0
1650288320000|2022-04-18 13:25:20|486.59|484.19|487.26|484.86|487.6|485.2|486.59|484.19|0
1650288340000|2022-04-18 13:25:40|487.43|485.03|487.43|485.03|487.43|485.03|487.43|485.03|0
1650288350000|2022-04-18 13:25:50|487.26|484.86|487.09|484.69|487.26|484.86|487.09|484.69|0
1650288360000|2022-04-18 13:26:00|487.26|484.86|487.26|484.86|487.26|484.86|487.26|484.86|0
1650288370000|2022-04-18 13:26:10|487.43|485.03|487.26|484.86|487.43|485.03|487.26|484.86|0
1650288380000|2022-04-18 13:26:20|487.09|484.69|487.09|484.69|487.09|484.69|486.92|484.52|0
1650288390000|2022-04-18 13:26:30|487.18|484.78|487.43|485.03|487.43|485.03|487.18|484.78|0
1650288400000|2022-04-18 13:26:40|487.52|485.12|487.6|485.2|487.6|485.2|487.52|485.12|0
1650288420000|2022-04-18 13:27:00|487.76|485.36|487.76|485.36|487.93|485.53|487.76|485.36|0
1650288430000|2022-04-18 13:27:10|487.6|485.2|487.76|485.36|487.76|485.36|487.6|485.2|0
1650288440000|2022-04-18 13:27:20|487.93|485.53|487.43|485.03|487.93|485.53|487.43|485.03|0
1650288450000|2022-04-18 13:27:30|487.26|484.86|487.26|484.86|487.43|485.03|487.26|484.86|0
1650288460000|2022-04-18 13:27:40|487.6|485.2|487.6|485.2|487.76|485.36|487.6|485.2|0
1650288470000|2022-04-18 13:27:50|487.76|485.36|487.76|485.36|487.76|485.36|487.6|485.2|0
1650288480000|2022-04-18 13:28:00|487.6|485.2|487.26|484.86|487.6|485.2|487.26|484.86|0
1650288500000|2022-04-18 13:28:20|487.43|485.03|487.43|485.03|487.43|485.03|487.35|484.95|0
1650288510000|2022-04-18 13:28:30|487.6|485.2|487.43|485.03|487.6|485.2|487.43|485.03|0
1650288520000|2022-04-18 13:28:40|487.26|484.86|487.43|485.03|487.43|485.03|487.26|484.86|0
1650288530000|2022-04-18 13:28:50|487.26|484.86|487.09|484.69|487.26|484.86|487.09|484.69|0
1650288540000|2022-04-18 13:29:00|487.18|484.78|487.18|484.78|487.18|484.78|487.18|484.78|0
1650288550000|2022-04-18 13:29:10|487.09|484.69|487.26|484.86|487.26|484.86|487.09|484.69|0
1650288560000|2022-04-18 13:29:20|487.43|485.03|487.6|485.2|487.6|485.2|487.43|485.03|0
1650288570000|2022-04-18 13:29:30|487.76|485.36|488.27|485.87|488.27|485.87|487.76|485.36|0
1650288580000|2022-04-18 13:29:40|488.1|485.7|488.44|486.04|488.44|486.04|487.93|485.53|0
1650288590000|2022-04-18 13:29:50|488.36|485.96|487.93|485.53|488.61|486.21|487.93|485.53|0
1650288600000|2022-04-18 13:30:00|486.75|484.35|486.33|483.93|487.09|484.69|486.08|483.68|0
1650288610000|2022-04-18 13:30:10|485.24|482.84|483.89|481.49|485.24|482.84|483.89|481.49|0
1650288620000|2022-04-18 13:30:20|482.72|480.32|482.38|479.98|482.72|480.32|481.55|479.15|0
1650288630000|2022-04-18 13:30:30|482.05|479.65|482.38|479.98|482.38|479.98|482.05|479.65|0
1650288640000|2022-04-18 13:30:40|482.47|480.07|481.21|478.81|482.72|480.32|480.88|478.48|0
1650288650000|2022-04-18 13:30:50|481.04|478.64|481.38|478.98|482.05|479.65|481.04|478.64|0
1650288660000|2022-04-18 13:31:00|480.8|478.4|480.88|478.48|481.38|478.98|480.8|478.4|0
1650288670000|2022-04-18 13:31:10|481.21|478.81|481.04|478.64|481.71|479.31|480.88|478.48|0
1650288680000|2022-04-18 13:31:20|480.54|478.14|479.04|476.64|480.54|478.14|479.04|476.64|0
1650288690000|2022-04-18 13:31:30|477.87|475.47|477.54|475.14|478.37|475.97|477.54|475.14|0
1650288700000|2022-04-18 13:31:40|477.7|475.3|476.87|474.47|477.7|475.3|476.87|474.47|0
1650288710000|2022-04-18 13:31:50|477.62|475.22|477.12|474.72|477.62|475.22|476.87|474.47|0
1650288720000|2022-04-18 13:32:00|476.7|474.3|476.87|474.47|477.04|474.64|476.7|474.3|0
1650288730000|2022-04-18 13:32:10|477.04|474.64|476.54|474.14|477.04|474.64|476.54|474.14|0
1650288740000|2022-04-18 13:32:20|476.87|474.47|476.87|474.47|476.87|474.47|476.87|474.47|0
1650288750000|2022-04-18 13:32:30|477.2|474.8|476.7|474.3|477.2|474.8|476.7|474.3|0
1650288760000|2022-04-18 13:32:40|476.37|473.97|476.87|474.47|476.87|474.47|476.37|473.97|0
1650288770000|2022-04-18 13:32:50|477.2|474.8|472.61|470.21|480.94|478.54|472.61|470.21|0
1650288780000|2022-04-18 13:33:00|471.94|469.54|472.1|469.7|472.27|469.87|471.94|469.54|0
1650288790000|2022-04-18 13:33:10|472.44|470.04|471.77|469.37|472.44|470.04|471.77|469.37|0
1650288800000|2022-04-18 13:33:20|472.27|469.87|472.19|469.79|472.27|469.87|471.77|469.37|0
1650288810000|2022-04-18 13:33:30|472.27|469.87|472.27|469.87|472.27|469.87|472.1|469.7|0
1650288820000|2022-04-18 13:33:40|472.1|469.7|476.33|473.93|476.33|473.93|471.43|469.03|0
1650288830000|2022-04-18 13:33:50|476.49|474.09|476.66|474.26|476.66|474.26|476.33|473.93|0
1650288840000|2022-04-18 13:34:00|476.82|474.42|475.66|473.26|476.82|474.42|475.66|473.26|0
1650288850000|2022-04-18 13:34:10|476.16|473.76|475.33|472.93|476.16|473.76|475.33|472.93|0
1650288860000|2022-04-18 13:34:20|475.5|473.1|475|472.6|475.5|473.1|475|472.6|0
1650288870000|2022-04-18 13:34:30|475.16|472.76|475.33|472.93|475.33|472.93|475.16|472.76|0
1650288880000|2022-04-18 13:34:40|475.91|473.51|477.32|474.92|477.32|474.92|475.91|473.51|0
1650288890000|2022-04-18 13:34:50|477.16|474.76|476.82|474.42|477.16|474.76|476.82|474.42|0
1650288900000|2022-04-18 13:35:00|477.65|475.25|476.99|474.59|477.82|475.42|476.99|474.59|0
1650288910000|2022-04-18 13:35:10|476.66|474.26|477.16|474.76|477.16|474.76|476.66|474.26|0
1650288920000|2022-04-18 13:35:20|476.82|474.42|476.41|474.01|476.99|474.59|476.41|474.01|0
1650288930000|2022-04-18 13:35:30|476.49|474.09|475.83|473.43|476.49|474.09|475.83|473.43|0
1650288940000|2022-04-18 13:35:40|476.16|473.76|475.99|473.59|476.16|473.76|475.99|473.59|0
1650288950000|2022-04-18 13:35:50|475.91|473.51|475.33|472.93|475.91|473.51|475.33|472.93|0
1650288960000|2022-04-18 13:36:00|475.66|473.26|475.5|473.1|475.83|473.43|475.33|472.93|0
1650288970000|2022-04-18 13:36:10|475.33|472.93|475|472.6|475.33|472.93|474.83|472.43|0
1650288980000|2022-04-18 13:36:20|474.83|472.43|474.67|472.27|474.83|472.43|474.67|472.27|0
1650288990000|2022-04-18 13:36:30|474.5|472.1|474.34|471.94|474.5|472.1|474.17|471.77|0
1650289000000|2022-04-18 13:36:40|473.84|471.44|474.26|471.86|474.34|471.94|473.84|471.44|0
1650289010000|2022-04-18 13:36:50|474.5|472.1|474.5|472.1|474.83|472.43|474.5|472.1|0
1650289020000|2022-04-18 13:37:00|474.17|471.77|473.51|471.11|474.17|471.77|473.34|470.94|0
1650289030000|2022-04-18 13:37:10|473.84|471.44|474.34|471.94|474.34|471.94|473.84|471.44|0
1650289040000|2022-04-18 13:37:20|474.67|472.27|475|472.6|475.16|472.76|474.67|472.27|0
1650289050000|2022-04-18 13:37:30|474.83|472.43|475.66|473.26|475.66|473.26|474.83|472.43|0
1650289060000|2022-04-18 13:37:40|475|472.6|473.67|471.27|475|472.6|473.67|471.27|0
1650289070000|2022-04-18 13:37:50|473.84|471.44|474.17|471.77|474.17|471.77|473.67|471.27|0
1650289080000|2022-04-18 13:38:00|474.34|471.94|473.84|471.44|474.34|471.94|473.84|471.44|0
1650289090000|2022-04-18 13:38:10|474.34|471.94|473.73|471.33|475.29|472.89|473.73|471.33|0
1650289100000|2022-04-18 13:38:20|472.98|470.58|472.98|470.58|473.48|471.08|472.98|470.58|0
1650289110000|2022-04-18 13:38:30|473.15|470.75|472.16|469.76|473.15|470.75|472.16|469.76|0
1650289120000|2022-04-18 13:38:40|471.83|469.43|472.65|470.25|472.65|470.25|471.83|469.43|0
1650289130000|2022-04-18 13:38:50|472.98|470.58|473.48|471.08|473.65|471.25|472.98|470.58|0
1650289140000|2022-04-18 13:39:00|473.65|471.25|473.81|471.41|473.81|471.41|473.65|471.25|0
1650289150000|2022-04-18 13:39:10|473.98|471.58|474.31|471.91|474.31|471.91|473.98|471.58|0
1650289160000|2022-04-18 13:39:20|474.14|471.74|473.32|470.92|474.14|471.74|473.32|470.92|0
1650289170000|2022-04-18 13:39:30|473.24|470.84|474.14|471.74|474.14|471.74|473.24|470.84|0
1650289180000|2022-04-18 13:39:40|474.31|471.91|474.64|472.24|474.64|472.24|474.31|471.91|0
1650289190000|2022-04-18 13:39:50|474.97|472.57|474.97|472.57|474.97|472.57|474.81|472.41|0
1650289200000|2022-04-18 13:40:00|475.3|472.9|476.3|473.9|477.13|474.73|475.3|472.9|0
1650289210000|2022-04-18 13:40:10|476.63|474.23|476.8|474.4|477.3|474.9|476.63|474.23|0
1650289220000|2022-04-18 13:40:20|476.47|474.07|475.97|473.57|476.47|474.07|475.97|473.57|0
1650289230000|2022-04-18 13:40:30|476.3|473.9|476.05|473.65|476.3|473.9|475.97|473.57|0
1650289240000|2022-04-18 13:40:40|476.47|474.07|476.3|473.9|476.8|474.4|476.22|473.82|0
1650289250000|2022-04-18 13:40:50|476.8|474.4|476.8|474.4|476.96|474.56|476.8|474.4|0
1650289260000|2022-04-18 13:41:00|477.13|474.73|478.13|475.73|478.63|476.23|477.13|474.73|0
1650289270000|2022-04-18 13:41:10|477.63|475.23|477.46|475.06|478.13|475.73|477.46|475.06|0
1650289280000|2022-04-18 13:41:20|477.13|474.73|476.63|474.23|477.3|474.9|476.63|474.23|0
1650289290000|2022-04-18 13:41:30|476.47|474.07|476.3|473.9|476.63|474.23|476.3|473.9|0
1650289300000|2022-04-18 13:41:40|476.8|474.4|476.8|474.4|476.96|474.56|476.8|474.4|0
1650289310000|2022-04-18 13:41:50|476.47|474.07|475.97|473.57|476.47|474.07|475.97|473.57|0
1650289320000|2022-04-18 13:42:00|475.14|472.74|475.14|472.74|475.14|472.74|474.97|472.57|0
1650289330000|2022-04-18 13:42:10|474.97|472.57|474.81|472.41|474.97|472.57|474.47|472.07|0
1650289340000|2022-04-18 13:42:20|474.73|472.33|475.14|472.74|475.14|472.74|474.73|472.33|0
1650289350000|2022-04-18 13:42:30|474.97|472.57|474.81|472.41|474.97|472.57|474.81|472.41|0
1650289360000|2022-04-18 13:42:40|474.97|472.57|476.13|473.73|476.13|473.73|474.97|472.57|0
1650289370000|2022-04-18 13:42:50|476.3|473.9|475.47|473.07|476.3|473.9|475.47|473.07|0
1650289380000|2022-04-18 13:43:00|475.22|472.82|475.3|472.9|475.3|472.9|474.8|472.4|0
1650289390000|2022-04-18 13:43:10|474.64|472.24|474.31|471.91|474.8|472.4|474.23|471.83|0
1650289400000|2022-04-18 13:43:20|474.47|472.07|474.14|471.74|474.47|472.07|474.14|471.74|0
1650289410000|2022-04-18 13:43:30|473.98|471.58|474.31|471.91|474.31|471.91|473.81|471.41|0
1650289420000|2022-04-18 13:43:40|474.14|471.74|472.41|470.01|474.14|471.74|472.41|470.01|0
1650289430000|2022-04-18 13:43:50|472.65|470.25|471.99|469.59|472.65|470.25|471.83|469.43|0
1650289440000|2022-04-18 13:44:00|472.49|470.09|471.99|469.59|472.49|470.09|471.99|469.59|0
1650289450000|2022-04-18 13:44:10|471.66|469.26|471.16|468.76|471.66|469.26|471.16|468.76|0
1650289460000|2022-04-18 13:44:20|471|468.6|470.83|468.43|471|468.6|470.83|468.43|0
1650289470000|2022-04-18 13:44:30|470.67|468.27|471.66|469.26|471.66|469.26|470.67|468.27|0
1650289480000|2022-04-18 13:44:40|471.99|469.59|473.15|470.75|473.15|470.75|471.83|469.43|0
1650289490000|2022-04-18 13:44:50|473.48|471.08|473.81|471.41|473.81|471.41|473.15|470.75|0
1650289500000|2022-04-18 13:45:00|473.15|470.75|474.23|471.83|474.8|472.4|473.15|470.75|0
1650289510000|2022-04-18 13:45:10|474.14|471.74|474.97|472.57|475.3|472.9|474.14|471.74|0
1650289520000|2022-04-18 13:45:20|475.14|472.74|474.14|471.74|475.14|472.74|474.14|471.74|0
1650289530000|2022-04-18 13:45:30|474.97|472.57|475.14|472.74|475.72|473.32|474.97|472.57|0
1650289540000|2022-04-18 13:45:40|474.64|472.24|474.97|472.57|474.97|472.57|474.64|472.24|0
1650289550000|2022-04-18 13:45:50|474.31|471.91|474.31|471.91|474.8|472.4|474.31|471.91|0
1650289560000|2022-04-18 13:46:00|474.64|472.24|473.64|471.24|474.64|472.24|473.64|471.24|0
1650289570000|2022-04-18 13:46:10|475.06|472.66|475.06|472.66|475.97|473.57|475.06|472.66|0
1650289580000|2022-04-18 13:46:20|475.22|472.82|475.63|473.23|475.63|473.23|475.22|472.82|0
1650289590000|2022-04-18 13:46:30|475.8|473.4|475.63|473.23|475.8|473.4|475.47|473.07|0
1650289600000|2022-04-18 13:46:40|475.97|473.57|476.55|474.15|476.55|474.15|475.97|473.57|0
1650289610000|2022-04-18 13:46:50|476.13|473.73|476.63|474.23|476.63|474.23|475.97|473.57|0
1650289620000|2022-04-18 13:47:00|476.8|474.4|477.05|474.65|477.29|474.89|476.63|474.23|0
1650289630000|2022-04-18 13:47:10|476.46|474.06|475.47|473.07|476.46|474.06|475.47|473.07|0
1650289640000|2022-04-18 13:47:20|475.14|472.74|476.46|474.06|476.46|474.06|475.14|472.74|0
1650289650000|2022-04-18 13:47:30|476.8|474.4|476.46|474.06|477.13|474.73|476.46|474.06|0
1650289660000|2022-04-18 13:47:40|476.63|474.23|475.63|473.23|476.63|474.23|475.63|473.23|0
1650289670000|2022-04-18 13:47:50|475.96|473.56|475.47|473.07|476.22|473.82|475.47|473.07|0
1650289680000|2022-04-18 13:48:00|474.8|472.4|474.97|472.57|475.13|472.73|474.64|472.24|0
1650289690000|2022-04-18 13:48:10|474.64|472.24|474.97|472.57|474.97|472.57|474.64|472.24|0
1650289700000|2022-04-18 13:48:20|474.8|472.4|474.47|472.07|474.8|472.4|474.47|472.07|0
1650289710000|2022-04-18 13:48:30|475.06|472.66|475.13|472.73|475.22|472.82|474.72|472.32|0
1650289720000|2022-04-18 13:48:40|474.31|471.91|474.14|471.74|474.56|472.16|474.14|471.74|0
1650289730000|2022-04-18 13:48:50|473.64|471.24|473.81|471.41|473.81|471.41|473.64|471.24|0
1650289740000|2022-04-18 13:49:00|474.31|471.91|474.14|471.74|474.31|471.91|473.97|471.57|0
1650289750000|2022-04-18 13:49:10|473.81|471.41|474.23|471.83|474.47|472.07|473.81|471.41|0
1650289760000|2022-04-18 13:49:20|474.14|471.74|473.81|471.41|474.31|471.91|473.81|471.41|0
1650289770000|2022-04-18 13:49:30|474.14|471.74|474.31|471.91|474.47|472.07|474.14|471.74|0
1650289780000|2022-04-18 13:49:40|473.64|471.24|474.14|471.74|474.14|471.74|473.48|471.08|0
1650289790000|2022-04-18 13:49:50|474.31|471.91|474.47|472.07|474.8|472.4|474.31|471.91|0
1650289800000|2022-04-18 13:50:00|473.81|471.41|473.89|471.49|473.97|471.57|473.64|471.24|0
1650289810000|2022-04-18 13:50:10|473.64|471.24|473.81|471.41|474.06|471.66|473.64|471.24|0
1650289820000|2022-04-18 13:50:20|473.64|471.24|474.31|471.91|474.31|471.91|473.64|471.24|0
1650289830000|2022-04-18 13:50:30|474.64|472.24|475.47|473.07|475.63|473.23|474.64|472.24|0
1650289840000|2022-04-18 13:50:40|475.13|472.73|475.22|472.82|475.3|472.9|475.13|472.73|0
1650289850000|2022-04-18 13:50:50|475.63|473.23|475.47|473.07|475.63|473.23|475.3|472.9|0
1650289860000|2022-04-18 13:51:00|476.13|473.73|477.79|475.39|477.79|475.39|476.13|473.73|0
1650289870000|2022-04-18 13:51:10|476.79|474.39|476.96|474.56|477.46|475.06|476.79|474.39|0
1650289880000|2022-04-18 13:51:20|477.29|474.89|477.79|475.39|477.79|475.39|477.13|474.73|0
1650289890000|2022-04-18 13:51:30|477.29|474.89|476.3|473.9|477.29|474.89|476.3|473.9|0
1650289900000|2022-04-18 13:51:40|476.13|473.73|475.96|473.56|476.13|473.73|475.8|473.4|0
1650289910000|2022-04-18 13:51:50|475.8|473.4|475.96|473.56|475.96|473.56|475.8|473.4|0
1650289920000|2022-04-18 13:52:00|476.79|474.39|476.96|474.56|476.96|474.56|476.46|474.06|0
1650289930000|2022-04-18 13:52:10|477.13|474.73|477.46|475.06|477.63|475.23|477.13|474.73|0
1650289940000|2022-04-18 13:52:20|478.13|475.73|477.63|475.23|478.13|475.73|477.46|475.06|0
1650289950000|2022-04-18 13:52:30|478.13|475.73|478.29|475.89|478.29|475.89|477.88|475.48|0
1650289960000|2022-04-18 13:52:40|478.13|475.73|477.96|475.56|478.46|476.06|477.96|475.56|0
1650289970000|2022-04-18 13:52:50|478.29|475.89|478.62|476.22|478.62|476.22|478.29|475.89|0
1650289980000|2022-04-18 13:53:00|479.46|477.06|479.63|477.23|479.79|477.39|479.46|477.06|0
1650289990000|2022-04-18 13:53:10|479.96|477.56|480.79|478.39|480.79|478.39|479.96|477.56|0
1650290000000|2022-04-18 13:53:20|480.63|478.23|481.13|478.73|481.13|478.73|480.63|478.23|0
1650290010000|2022-04-18 13:53:30|481.29|478.89|481.96|479.56|481.96|479.56|481.29|478.89|0
1650290020000|2022-04-18 13:53:40|482.13|479.73|481.8|479.4|482.13|479.73|481.8|479.4|0
1650290030000|2022-04-18 13:53:50|481.63|479.23|480.96|478.56|481.63|479.23|480.96|478.56|0
1650290040000|2022-04-18 13:54:00|480.63|478.23|480.96|478.56|480.96|478.56|480.46|478.06|0
1650290050000|2022-04-18 13:54:10|481.13|478.73|481.8|479.4|481.8|479.4|481.13|478.73|0
1650290060000|2022-04-18 13:54:20|481.63|479.23|481.96|479.56|481.96|479.56|481.63|479.23|0
1650290070000|2022-04-18 13:54:30|482.13|479.73|480.96|478.56|482.13|479.73|480.96|478.56|0
1650290080000|2022-04-18 13:54:40|480.79|478.39|481.29|478.89|481.29|478.89|480.79|478.39|0
1650290090000|2022-04-18 13:54:50|481.13|478.73|480.63|478.23|481.13|478.73|480.63|478.23|0
1650290100000|2022-04-18 13:55:00|480.79|478.39|481.8|479.4|481.8|479.4|480.79|478.39|0
1650290110000|2022-04-18 13:55:10|482.13|479.73|482.47|480.07|482.63|480.23|481.96|479.56|0
1650290120000|2022-04-18 13:55:20|481.8|479.4|481.63|479.23|481.8|479.4|481.29|478.89|0
1650290130000|2022-04-18 13:55:30|482.47|480.07|482.63|480.23|482.63|480.23|481.96|479.56|0
1650290140000|2022-04-18 13:55:40|482.47|480.07|483.3|480.9|483.3|480.9|482.47|480.07|0
1650290150000|2022-04-18 13:55:50|483.47|481.07|483.3|480.9|483.47|481.07|483.14|480.74|0
1650290160000|2022-04-18 13:56:00|482.97|480.57|482.3|479.9|482.97|480.57|482.3|479.9|0
1650290170000|2022-04-18 13:56:10|482.63|480.23|482.13|479.73|482.63|480.23|482.13|479.73|0
1650290180000|2022-04-18 13:56:20|482.47|480.07|482.63|480.23|482.8|480.4|482.47|480.07|0
1650290190000|2022-04-18 13:56:30|482.8|480.4|482.8|480.4|482.8|480.4|482.8|480.4|0
1650290200000|2022-04-18 13:56:40|482.47|480.07|482.97|480.57|482.97|480.57|482.47|480.07|0
1650290210000|2022-04-18 13:56:50|483.13|480.73|482.46|480.06|483.13|480.73|482.46|480.06|0
1650290220000|2022-04-18 13:57:00|481.72|479.32|481.46|479.06|482.13|479.73|481.46|479.06|0
1650290230000|2022-04-18 13:57:10|481.29|478.89|481.21|478.81|481.29|478.89|480.96|478.56|0
1650290240000|2022-04-18 13:57:20|481.63|479.23|481.46|479.06|481.63|479.23|481.13|478.73|0
1650290250000|2022-04-18 13:57:30|481.96|479.56|481.46|479.06|481.96|479.56|481.46|479.06|0
1650290260000|2022-04-18 13:57:40|481.8|479.4|481.46|479.06|481.8|479.4|481.13|478.73|0
1650290270000|2022-04-18 13:57:50|481.63|479.23|481.63|479.23|481.63|479.23|481.46|479.06|0
1650290280000|2022-04-18 13:58:00|481.8|479.4|481.88|479.48|481.88|479.48|481.46|479.06|0
1650290290000|2022-04-18 13:58:10|481.96|479.56|481.46|479.06|481.96|479.56|481.46|479.06|0
1650290300000|2022-04-18 13:58:20|481.96|479.56|481.79|479.39|481.96|479.56|481.79|479.39|0
1650290310000|2022-04-18 13:58:30|481.96|479.56|481.63|479.23|482.05|479.65|481.46|479.06|0
1650290320000|2022-04-18 13:58:40|482.13|479.73|482.63|480.23|482.63|480.23|482.13|479.73|0
1650290330000|2022-04-18 13:58:50|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1650290340000|2022-04-18 13:59:00|482.8|480.4|482.63|480.23|482.8|480.4|482.63|480.23|0
1650290350000|2022-04-18 13:59:10|483.22|480.82|482.97|480.57|483.22|480.82|482.97|480.57|0
1650290360000|2022-04-18 13:59:20|483.13|480.73|483.13|480.73|483.13|480.73|482.8|480.4|0
1650290370000|2022-04-18 13:59:30|482.97|480.57|482.63|480.23|483.13|480.73|482.63|480.23|0
1650290380000|2022-04-18 13:59:40|482.38|479.98|482.3|479.9|482.38|479.98|482.3|479.9|0
1650290390000|2022-04-18 13:59:50|481.96|479.56|481.79|479.39|481.96|479.56|481.79|479.39|0
1650290400000|2022-04-18 14:00:00|482.3|479.9|482.97|480.57|482.97|480.57|482.3|479.9|0
1650290410000|2022-04-18 14:00:10|483.13|480.73|483.47|481.07|483.47|481.07|483.13|480.73|0
1650290420000|2022-04-18 14:00:20|483.64|481.24|485.31|482.91|486.49|484.09|483.64|481.24|0
1650290430000|2022-04-18 14:00:30|484.98|482.58|485.31|482.91|485.48|483.08|484.81|482.41|0
1650290440000|2022-04-18 14:00:40|484.98|482.58|484.48|482.08|484.98|482.58|484.48|482.08|0
1650290450000|2022-04-18 14:00:50|484.64|482.24|485.15|482.75|485.15|482.75|484.64|482.24|0
1650290460000|2022-04-18 14:01:00|485.31|482.91|484.64|482.24|485.31|482.91|484.48|482.08|0
1650290470000|2022-04-18 14:01:10|484.48|482.08|482.63|480.23|484.48|482.08|482.63|480.23|0
1650290480000|2022-04-18 14:01:20|481.96|479.56|481.63|479.23|481.96|479.56|481.46|479.06|0
1650290490000|2022-04-18 14:01:30|481.79|479.39|481.29|478.89|481.79|479.39|481.29|478.89|0
1650290500000|2022-04-18 14:01:40|481.63|479.23|480.46|478.06|481.63|479.23|480.46|478.06|0
1650290510000|2022-04-18 14:01:50|480.12|477.72|480.46|478.06|480.46|478.06|480.12|477.72|0
1650290520000|2022-04-18 14:02:00|480.96|478.56|480.12|477.72|480.96|478.56|479.96|477.56|0
1650290530000|2022-04-18 14:02:10|479.62|477.22|478.62|476.22|479.62|477.22|478.62|476.22|0
1650290540000|2022-04-18 14:02:20|478.29|475.89|478.29|475.89|478.62|476.22|478.29|475.89|0
1650290550000|2022-04-18 14:02:30|479.46|477.06|480.29|477.89|480.29|477.89|479.29|476.89|0
1650290560000|2022-04-18 14:02:40|479.62|477.22|479.96|477.56|480.04|477.64|479.62|477.22|0
1650290570000|2022-04-18 14:02:50|479.71|477.31|480.29|477.89|480.29|477.89|479.62|477.22|0
1650290580000|2022-04-18 14:03:00|479.96|477.56|480.79|478.39|480.79|478.39|479.96|477.56|0
1650290590000|2022-04-18 14:03:10|480.96|478.56|481.29|478.89|481.29|478.89|480.79|478.39|0
1650290600000|2022-04-18 14:03:20|481.12|478.72|480.96|478.56|481.29|478.89|480.96|478.56|0
1650290610000|2022-04-18 14:03:30|480.88|478.48|479.79|477.39|480.88|478.48|479.79|477.39|0
1650290620000|2022-04-18 14:03:40|479.71|477.31|479.79|477.39|479.79|477.39|479.45|477.05|0
1650290630000|2022-04-18 14:03:50|480.12|477.72|479.45|477.05|480.12|477.72|479.45|477.05|0
1650290640000|2022-04-18 14:04:00|479.62|477.22|479.21|476.81|479.62|477.22|478.95|476.55|0
1650290650000|2022-04-18 14:04:10|478.79|476.39|478.12|475.72|478.79|476.39|478.12|475.72|0
1650290660000|2022-04-18 14:04:20|478.62|476.22|478.62|476.22|478.62|476.22|478.45|476.05|0
1650290670000|2022-04-18 14:04:30|479.29|476.89|479.54|477.14|479.62|477.22|479.29|476.89|0
1650290680000|2022-04-18 14:04:40|478.95|476.55|479.12|476.72|479.12|476.72|478.79|476.39|0
1650290690000|2022-04-18 14:04:50|479.29|476.89|479.12|476.72|479.45|477.05|478.95|476.55|0
1650290700000|2022-04-18 14:05:00|478.79|476.39|478.95|476.55|478.95|476.55|478.45|476.05|0
1650290710000|2022-04-18 14:05:10|479.45|477.05|479.45|477.05|479.45|477.05|479.12|476.72|0
1650290720000|2022-04-18 14:05:20|479.29|476.89|479.79|477.39|479.79|477.39|478.79|476.39|0
1650290730000|2022-04-18 14:05:30|479.95|477.55|479.95|477.55|479.95|477.55|479.95|477.55|0
1650290740000|2022-04-18 14:05:40|480.29|477.89|480.29|477.89|480.29|477.89|480.29|477.89|0
1650290750000|2022-04-18 14:05:50|480.46|478.06|480.12|477.72|480.46|478.06|480.12|477.72|0
1650290760000|2022-04-18 14:06:00|480.79|478.39|481.29|478.89|481.29|478.89|480.79|478.39|0
1650290770000|2022-04-18 14:06:10|481.46|479.06|481.46|479.06|481.54|479.14|481.29|478.89|0
1650290780000|2022-04-18 14:06:20|480.96|478.56|481.63|479.23|481.63|479.23|480.96|478.56|0
1650290790000|2022-04-18 14:06:30|481.79|479.39|481.46|479.06|481.79|479.39|481.46|479.06|0
1650290800000|2022-04-18 14:06:40|481.29|478.89|480.29|477.89|481.29|478.89|480.29|477.89|0
1650290810000|2022-04-18 14:06:50|480.45|478.05|480.71|478.31|480.71|478.31|480.29|477.89|0
1650290820000|2022-04-18 14:07:00|480.12|477.72|479.12|476.72|480.12|477.72|479.12|476.72|0
1650290830000|2022-04-18 14:07:10|479.45|477.05|479.95|477.55|479.95|477.55|479.45|477.05|0
1650290840000|2022-04-18 14:07:20|480.12|477.72|479.95|477.55|480.12|477.72|479.95|477.55|0
1650290850000|2022-04-18 14:07:30|480.62|478.22|480.96|478.56|481.04|478.64|480.62|478.22|0
1650290860000|2022-04-18 14:07:40|480.79|478.39|481.21|478.81|481.29|478.89|480.79|478.39|0
1650290870000|2022-04-18 14:07:50|481.12|478.72|481.12|478.72|481.12|478.72|480.96|478.56|0
1650290880000|2022-04-18 14:08:00|481.62|479.22|481.29|478.89|481.62|479.22|481.21|478.81|0
1650290890000|2022-04-18 14:08:10|481.04|478.64|480.96|478.56|481.04|478.64|480.96|478.56|0
1650290900000|2022-04-18 14:08:20|480.79|478.39|481.12|478.72|481.12|478.72|480.79|478.39|0
1650290910000|2022-04-18 14:08:30|480.96|478.56|480.96|478.56|480.96|478.56|480.62|478.22|0
1650290920000|2022-04-18 14:08:40|480.79|478.39|480.96|478.56|481.12|478.72|480.62|478.22|0
1650290930000|2022-04-18 14:08:50|481.29|478.89|480.96|478.56|481.29|478.89|480.96|478.56|0
1650290940000|2022-04-18 14:09:00|481.29|478.89|482.29|479.89|482.29|479.89|481.29|478.89|0
1650290950000|2022-04-18 14:09:10|482.46|480.06|482.8|480.4|482.8|480.4|482.46|480.06|0
1650290960000|2022-04-18 14:09:20|482.63|480.23|480.67|478.27|482.63|480.23|480.67|478.27|0
1650290970000|2022-04-18 14:09:30|480.84|478.44|484.11|481.71|484.11|481.71|480.84|478.44|0
1650290980000|2022-04-18 14:09:40|484.94|482.54|484.37|481.97|485.11|482.71|484.04|481.64|0
1650290990000|2022-04-18 14:09:50|484.2|481.8|483.97|481.57|484.2|481.8|483.8|481.4|0
1650291000000|2022-04-18 14:10:00|484.31|481.91|483.8|481.4|484.31|481.91|483.63|481.23|0
1650291010000|2022-04-18 14:10:10|484.31|481.91|483.8|481.4|484.64|482.24|483.8|481.4|0
1650291020000|2022-04-18 14:10:20|483.63|481.23|483.3|480.9|483.97|481.57|483.3|480.9|0
1650291030000|2022-04-18 14:10:30|483.13|480.73|483.05|480.65|483.3|480.9|483.05|480.65|0
1650291040000|2022-04-18 14:10:40|482.96|480.56|484.47|482.07|484.47|482.07|482.96|480.56|0
1650291050000|2022-04-18 14:10:50|484.31|481.91|483.63|481.23|484.31|481.91|483.63|481.23|0
1650291060000|2022-04-18 14:11:00|483.47|481.07|484.31|481.91|484.31|481.91|483.38|480.98|0
1650291070000|2022-04-18 14:11:10|484.14|481.74|483.97|481.57|484.14|481.74|483.97|481.57|0
1650291080000|2022-04-18 14:11:20|483.63|481.23|482.96|480.56|483.97|481.57|482.96|480.56|0
1650291090000|2022-04-18 14:11:30|482.63|480.23|482.12|479.72|482.79|480.39|482.12|479.72|0
1650291100000|2022-04-18 14:11:40|481.71|479.31|481.62|479.22|481.79|479.39|481.28|478.88|0
1650291110000|2022-04-18 14:11:50|481.54|479.14|481.45|479.05|481.62|479.22|481.45|479.05|0
1650291120000|2022-04-18 14:12:00|481.28|478.88|480.95|478.55|481.28|478.88|480.95|478.55|0
1650291130000|2022-04-18 14:12:10|480.61|478.21|479.44|477.04|480.61|478.21|479.11|476.71|0
1650291140000|2022-04-18 14:12:20|479.11|476.71|478.77|476.37|479.36|476.96|478.77|476.37|0
1650291150000|2022-04-18 14:12:30|478.61|476.21|478.44|476.04|478.94|476.54|478.44|476.04|0
1650291160000|2022-04-18 14:12:40|478.77|476.37|478.94|476.54|478.94|476.54|478.61|476.21|0
1650291170000|2022-04-18 14:12:50|479.11|476.71|478.94|476.54|479.11|476.71|478.27|475.87|0
1650291180000|2022-04-18 14:13:00|478.27|475.87|477.69|475.29|478.27|475.87|477.69|475.29|0
1650291190000|2022-04-18 14:13:10|477.61|475.21|477.11|474.71|477.61|475.21|476.94|474.54|0
1650291200000|2022-04-18 14:13:20|477.44|475.04|477.44|475.04|477.44|475.04|477.11|474.71|0
1650291210000|2022-04-18 14:13:30|477.61|475.21|477.61|475.21|477.77|475.37|477.61|475.21|0
1650291220000|2022-04-18 14:13:40|477.77|475.37|477.77|475.37|477.77|475.37|477.61|475.21|0
1650291230000|2022-04-18 14:13:50|477.44|475.04|477.61|475.21|477.61|475.21|477.11|474.71|0
1650291240000|2022-04-18 14:14:00|477.44|475.04|478.27|475.87|478.27|475.87|477.44|475.04|0
1650291250000|2022-04-18 14:14:10|478.36|475.96|478.11|475.71|478.36|475.96|477.77|475.37|0
1650291260000|2022-04-18 14:14:20|477.61|475.21|477.44|475.04|477.61|475.21|477.44|475.04|0
1650291270000|2022-04-18 14:14:30|477.61|475.21|477.94|475.54|477.94|475.54|477.61|475.21|0
1650291280000|2022-04-18 14:14:40|478.27|475.87|478.27|475.87|478.27|475.87|478.27|475.87|0
1650291290000|2022-04-18 14:14:50|478.11|475.71|477.61|475.21|478.11|475.71|477.61|475.21|0
1650291300000|2022-04-18 14:15:00|477.77|475.37|477.44|475.04|477.94|475.54|477.44|475.04|0
1650291310000|2022-04-18 14:15:10|477.61|475.21|478.03|475.63|478.03|475.63|477.61|475.21|0
1650291320000|2022-04-18 14:15:20|477.94|475.54|478.27|475.87|478.27|475.87|477.94|475.54|0
1650291330000|2022-04-18 14:15:30|478.77|476.37|479.11|476.71|479.11|476.71|478.77|476.37|0
1650291340000|2022-04-18 14:15:40|478.94|476.54|478.11|475.71|478.94|476.54|478.11|475.71|0
1650291350000|2022-04-18 14:15:50|477.94|475.54|477.6|475.2|477.94|475.54|477.6|475.2|0
1650291360000|2022-04-18 14:16:00|477.44|475.04|477.94|475.54|478.44|476.04|477.44|475.04|0
1650291370000|2022-04-18 14:16:10|477.6|475.2|477.27|474.87|477.6|475.2|477.27|474.87|0
1650291380000|2022-04-18 14:16:20|478.27|475.87|478.44|476.04|478.61|476.21|478.27|475.87|0
1650291390000|2022-04-18 14:16:30|478.61|476.21|477.77|475.37|478.61|476.21|477.77|475.37|0
1650291400000|2022-04-18 14:16:40|477.44|475.04|477.1|474.7|477.44|475.04|477.1|474.7|0
1650291410000|2022-04-18 14:16:50|476.27|473.87|476.6|474.2|476.6|474.2|476.27|473.87|0
1650291420000|2022-04-18 14:17:00|477.27|474.87|477.44|475.04|477.44|475.04|477.1|474.7|0
1650291430000|2022-04-18 14:17:10|477.1|474.7|476.27|473.87|477.1|474.7|476.27|473.87|0
1650291440000|2022-04-18 14:17:20|476.6|474.2|477.27|474.87|477.44|475.04|476.6|474.2|0
1650291450000|2022-04-18 14:17:30|477.02|474.62|476.77|474.37|477.1|474.7|476.77|474.37|0
1650291460000|2022-04-18 14:17:40|477.1|474.7|476.94|474.54|477.44|475.04|476.94|474.54|0
1650291470000|2022-04-18 14:17:50|477.1|474.7|477.77|475.37|477.77|475.37|477.1|474.7|0
1650291480000|2022-04-18 14:18:00|477.94|475.54|478.44|476.04|478.61|476.21|477.94|475.54|0
1650291490000|2022-04-18 14:18:10|478.27|475.87|478.1|475.7|478.27|475.87|477.94|475.54|0
1650291500000|2022-04-18 14:18:20|477.6|475.2|477.27|474.87|477.6|475.2|477.27|474.87|0
1650291510000|2022-04-18 14:18:30|477.6|475.2|477.44|475.04|477.6|475.2|477.27|474.87|0
1650291520000|2022-04-18 14:18:40|477.1|474.7|477.27|474.87|477.44|475.04|477.1|474.7|0
1650291530000|2022-04-18 14:18:50|477.6|475.2|477.44|475.04|477.77|475.37|477.44|475.04|0
1650291540000|2022-04-18 14:19:00|477.6|475.2|477.94|475.54|477.94|475.54|477.44|475.04|0
1650291550000|2022-04-18 14:19:10|477.44|475.04|477.44|475.04|477.6|475.2|477.44|475.04|0
1650291560000|2022-04-18 14:19:20|476.94|474.54|476.6|474.2|476.94|474.54|476.6|474.2|0
1650291570000|2022-04-18 14:19:30|476.44|474.04|476.94|474.54|477.1|474.7|476.44|474.04|0
1650291580000|2022-04-18 14:19:40|477.1|474.7|476.94|474.54|477.27|474.87|476.94|474.54|0
1650291590000|2022-04-18 14:19:50|477.27|474.87|476.77|474.37|477.27|474.87|476.77|474.37|0
1650291600000|2022-04-18 14:20:00|476.6|474.2|476.52|474.12|476.6|474.2|476.1|473.7|0
1650291610000|2022-04-18 14:20:10|476.36|473.96|476.27|473.87|476.36|473.96|476.1|473.7|0
1650291620000|2022-04-18 14:20:20|476.44|474.04|476.77|474.37|476.77|474.37|476.44|474.04|0
1650291630000|2022-04-18 14:20:30|476.94|474.54|476.44|474.04|477.1|474.7|476.44|474.04|0
1650291640000|2022-04-18 14:20:40|476.94|474.54|476.77|474.37|476.94|474.54|476.77|474.37|0
1650291650000|2022-04-18 14:20:50|476.86|474.46|476.77|474.37|476.86|474.46|476.77|474.37|0
1650291660000|2022-04-18 14:21:00|476.36|473.96|476.86|474.46|476.86|474.46|476.36|473.96|0
1650291670000|2022-04-18 14:21:10|476.94|474.54|476.27|473.87|476.94|474.54|476.27|473.87|0
1650291680000|2022-04-18 14:21:20|476.19|473.79|476.27|473.87|476.44|474.04|476.1|473.7|0
1650291690000|2022-04-18 14:21:30|476.44|474.04|475.77|473.37|476.44|474.04|475.6|473.2|0
1650291700000|2022-04-18 14:21:40|476.27|473.87|477.1|474.7|477.1|474.7|476.27|473.87|0
1650291710000|2022-04-18 14:21:50|477.27|474.87|476.94|474.54|477.27|474.87|476.94|474.54|0
1650291720000|2022-04-18 14:22:00|476.77|474.37|476.44|474.04|476.77|474.37|476.44|474.04|0
1650291730000|2022-04-18 14:22:10|475.94|473.54|474.77|472.37|475.94|473.54|474.77|472.37|0
1650291740000|2022-04-18 14:22:20|475.11|472.71|474.94|472.54|475.27|472.87|474.94|472.54|0
1650291750000|2022-04-18 14:22:30|475.27|472.87|474.94|472.54|475.27|472.87|474.77|472.37|0
1650291760000|2022-04-18 14:22:40|474.77|472.37|474.77|472.37|474.94|472.54|474.77|472.37|0
1650291770000|2022-04-18 14:22:50|474.94|472.54|474.61|472.21|474.94|472.54|474.61|472.21|0
1650291780000|2022-04-18 14:23:00|474.86|472.46|474.61|472.21|474.86|472.46|474.27|471.87|0
1650291790000|2022-04-18 14:23:10|474.77|472.37|474.61|472.21|474.77|472.37|474.44|472.04|0
1650291800000|2022-04-18 14:23:20|474.44|472.04|474.11|471.71|474.61|472.21|474.11|471.71|0
1650291810000|2022-04-18 14:23:30|474.44|472.04|474.27|471.87|474.44|472.04|474.27|471.87|0
1650291820000|2022-04-18 14:23:40|474.44|472.04|474.27|471.87|474.44|472.04|474.27|471.87|0
1650291830000|2022-04-18 14:23:50|474.19|471.79|474.11|471.71|474.19|471.79|473.94|471.54|0
1650291840000|2022-04-18 14:24:00|473.94|471.54|472.45|470.05|473.94|471.54|472.45|470.05|0
1650291850000|2022-04-18 14:24:10|472.28|469.88|471.46|469.06|472.28|469.88|471.46|469.06|0
1650291860000|2022-04-18 14:24:20|471.79|469.39|471.21|468.81|471.79|469.39|471.21|468.81|0
1650291870000|2022-04-18 14:24:30|471.12|468.72|470.46|468.06|471.12|468.72|470.46|468.06|0
1650291880000|2022-04-18 14:24:40|470.63|468.23|470.96|468.56|470.96|468.56|470.63|468.23|0
1650291890000|2022-04-18 14:24:50|471.12|468.72|470.79|468.39|471.12|468.72|470.46|468.06|0
1650291900000|2022-04-18 14:25:00|470.63|468.23|470.3|467.9|470.63|468.23|469.97|467.57|0
1650291910000|2022-04-18 14:25:10|469.97|467.57|469.97|467.57|470.3|467.9|469.97|467.57|0
1650291920000|2022-04-18 14:25:20|470.3|467.9|470.46|468.06|470.79|468.39|470.3|467.9|0
1650291930000|2022-04-18 14:25:30|470.3|467.9|469.97|467.57|470.3|467.9|469.97|467.57|0
1650291940000|2022-04-18 14:25:40|469.64|467.24|470.3|467.9|470.3|467.9|469.64|467.24|0
1650291950000|2022-04-18 14:25:50|470.63|468.23|470.3|467.9|470.63|468.23|470.3|467.9|0
1650291960000|2022-04-18 14:26:00|469.97|467.57|470.63|468.23|470.79|468.39|469.8|467.4|0
1650291970000|2022-04-18 14:26:10|470.79|468.39|470.79|468.39|470.79|468.39|470.46|468.06|0
1650291980000|2022-04-18 14:26:20|470.96|468.56|471.12|468.72|471.29|468.89|470.96|468.56|0
1650291990000|2022-04-18 14:26:30|471.29|468.89|471.29|468.89|471.29|468.89|471.12|468.72|0
1650292000000|2022-04-18 14:26:40|471.12|468.72|471.12|468.72|471.29|468.89|470.96|468.56|0
1650292010000|2022-04-18 14:26:50|471.29|468.89|471.62|469.22|471.62|469.22|471.29|468.89|0
1650292020000|2022-04-18 14:27:00|472.12|469.72|472.45|470.05|472.45|470.05|472.12|469.72|0
1650292030000|2022-04-18 14:27:10|472.28|469.88|472.78|470.38|472.78|470.38|472.28|469.88|0
1650292040000|2022-04-18 14:27:20|473.11|470.71|473.44|471.04|473.44|471.04|473.11|470.71|0
1650292050000|2022-04-18 14:27:30|474.27|471.87|473.77|471.37|474.27|471.87|473.77|471.37|0
1650292060000|2022-04-18 14:27:40|474.11|471.71|474.11|471.71|474.11|471.71|473.94|471.54|0
1650292070000|2022-04-18 14:27:50|473.94|471.54|473.61|471.21|474.11|471.71|473.61|471.21|0
1650292080000|2022-04-18 14:28:00|473.77|471.37|473.61|471.21|473.77|471.37|473.61|471.21|0
1650292090000|2022-04-18 14:28:10|474.11|471.71|474.36|471.96|474.6|472.2|474.11|471.71|0
1650292100000|2022-04-18 14:28:20|474.6|472.2|474.44|472.04|474.6|472.2|474.11|471.71|0
1650292110000|2022-04-18 14:28:30|474.6|472.2|474.69|472.29|474.69|472.29|474.44|472.04|0
1650292120000|2022-04-18 14:28:40|474.77|472.37|474.94|472.54|474.94|472.54|474.77|472.37|0
1650292130000|2022-04-18 14:28:50|474.77|472.37|474.44|472.04|474.94|472.54|474.44|472.04|0
1650292140000|2022-04-18 14:29:00|474.36|471.96|474.27|471.87|474.77|472.37|474.11|471.71|0
1650292150000|2022-04-18 14:29:10|474.6|472.2|474.44|472.04|474.69|472.29|474.44|472.04|0
1650292160000|2022-04-18 14:29:20|474.11|471.71|474.11|471.71|474.11|471.71|473.94|471.54|0
1650292170000|2022-04-18 14:29:30|474.27|471.87|474.77|472.37|474.77|472.37|474.27|471.87|0
1650292180000|2022-04-18 14:29:40|474.86|472.46|474.94|472.54|474.94|472.54|474.86|472.46|0
1650292190000|2022-04-18 14:29:50|475.1|472.7|475.1|472.7|475.1|472.7|474.94|472.54|0
1650292200000|2022-04-18 14:30:00|474.27|471.87|474.36|471.96|474.36|471.96|473.94|471.54|0
1650292210000|2022-04-18 14:30:10|474.6|472.2|474.11|471.71|474.77|472.37|474.11|471.71|0
1650292220000|2022-04-18 14:30:20|474.27|471.87|474.11|471.71|474.27|471.87|473.94|471.54|0
1650292230000|2022-04-18 14:30:30|473.94|471.54|473.44|471.04|473.94|471.54|473.44|471.04|0
1650292240000|2022-04-18 14:30:40|473.94|471.54|474.11|471.71|474.11|471.71|473.94|471.54|0
1650292250000|2022-04-18 14:30:50|473.94|471.54|474.6|472.2|474.6|472.2|473.94|471.54|0
1650292260000|2022-04-18 14:31:00|474.44|472.04|474.6|472.2|474.6|472.2|474.27|471.87|0
1650292270000|2022-04-18 14:31:10|474.11|471.71|474.27|471.87|474.6|472.2|474.11|471.71|0
1650292280000|2022-04-18 14:31:20|474.11|471.71|473.94|471.54|474.11|471.71|473.94|471.54|0
1650292290000|2022-04-18 14:31:30|473.77|471.37|473.44|471.04|473.77|471.37|473.44|471.04|0
1650292300000|2022-04-18 14:31:40|473.94|471.54|473.86|471.46|473.94|471.54|473.61|471.21|0
1650292310000|2022-04-18 14:31:50|473.77|471.37|473.94|471.54|474.1|471.7|473.77|471.37|0
1650292320000|2022-04-18 14:32:00|473.77|471.37|473.94|471.54|473.94|471.54|473.77|471.37|0
1650292330000|2022-04-18 14:32:10|473.77|471.37|473.44|471.04|473.94|471.54|473.44|471.04|0
1650292340000|2022-04-18 14:32:20|473.77|471.37|474.44|472.04|474.44|472.04|473.77|471.37|0
1650292350000|2022-04-18 14:32:30|474.1|471.7|473.77|471.37|474.1|471.7|473.77|471.37|0
1650292360000|2022-04-18 14:32:40|473.61|471.21|473.44|471.04|473.61|471.21|473.27|470.87|0
1650292370000|2022-04-18 14:32:50|473.27|470.87|473.77|471.37|473.77|471.37|473.27|470.87|0
1650292380000|2022-04-18 14:33:00|474.27|471.87|474.44|472.04|474.44|472.04|474.19|471.79|0
1650292390000|2022-04-18 14:33:10|473.77|471.37|473.61|471.21|473.77|471.37|473.61|471.21|0
1650292400000|2022-04-18 14:33:20|473.94|471.54|473.77|471.37|473.94|471.54|473.77|471.37|0
1650292410000|2022-04-18 14:33:30|473.61|471.21|473.94|471.54|473.94|471.54|473.61|471.21|0
1650292420000|2022-04-18 14:33:40|473.77|471.37|473.44|471.04|473.77|471.37|473.44|471.04|0
1650292430000|2022-04-18 14:33:50|473.61|471.21|473.77|471.37|473.94|471.54|473.61|471.21|0
1650292440000|2022-04-18 14:34:00|473.61|471.21|473.61|471.21|473.94|471.54|473.61|471.21|0
1650292450000|2022-04-18 14:34:10|473.77|471.37|473.61|471.21|473.77|471.37|473.61|471.21|0
1650292460000|2022-04-18 14:34:20|473.77|471.37|473.11|470.71|473.77|471.37|473.11|470.71|0
1650292470000|2022-04-18 14:34:30|472.61|470.21|472.61|470.21|472.94|470.54|472.61|470.21|0
1650292480000|2022-04-18 14:34:40|472.28|469.88|472.45|470.05|472.61|470.21|472.28|469.88|0
1650292490000|2022-04-18 14:34:50|472.61|470.21|472.11|469.71|472.61|470.21|472.11|469.71|0
1650292500000|2022-04-18 14:35:00|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1650292510000|2022-04-18 14:35:10|472.28|469.88|472.28|469.88|472.28|469.88|471.95|469.55|0
1650292520000|2022-04-18 14:35:20|472.53|470.13|473.11|470.71|473.11|470.71|472.44|470.04|0
1650292530000|2022-04-18 14:35:30|473.44|471.04|473.36|470.96|473.44|471.04|473.27|470.87|0
1650292540000|2022-04-18 14:35:40|473.44|471.04|473.44|471.04|473.44|471.04|473.27|470.87|0
1650292550000|2022-04-18 14:35:50|473.27|470.87|473.27|470.87|473.27|470.87|473.27|470.87|0
1650292560000|2022-04-18 14:36:00|472.94|470.54|473.11|470.71|473.11|470.71|472.61|470.21|0
1650292570000|2022-04-18 14:36:10|473.27|470.87|473.11|470.71|473.27|470.87|472.94|470.54|0
1650292580000|2022-04-18 14:36:20|472.94|470.54|473.61|471.21|473.61|471.21|472.94|470.54|0
1650292590000|2022-04-18 14:36:30|473.77|471.37|473.94|471.54|473.94|471.54|473.61|471.21|0
1650292600000|2022-04-18 14:36:40|474.27|471.87|474.27|471.87|474.44|472.04|474.1|471.7|0
1650292610000|2022-04-18 14:36:50|474.1|471.7|474.27|471.87|474.27|471.87|473.94|471.54|0
1650292620000|2022-04-18 14:37:00|474.1|471.7|473.77|471.37|474.1|471.7|473.77|471.37|0
1650292630000|2022-04-18 14:37:10|473.61|471.21|473.44|471.04|473.77|471.37|473.44|471.04|0
1650292640000|2022-04-18 14:37:20|473.27|470.87|472.86|470.46|473.27|470.87|472.86|470.46|0
1650292650000|2022-04-18 14:37:30|472.61|470.21|472.61|470.21|472.61|470.21|472.44|470.04|0
1650292660000|2022-04-18 14:37:40|472.78|470.38|472.94|470.54|472.94|470.54|472.78|470.38|0
1650292670000|2022-04-18 14:37:50|473.11|470.71|473.27|470.87|473.27|470.87|472.94|470.54|0
1650292680000|2022-04-18 14:38:00|472.78|470.38|474.1|471.7|474.1|471.7|472.78|470.38|0
1650292690000|2022-04-18 14:38:10|473.77|471.37|474.1|471.7|474.1|471.7|473.77|471.37|0
1650292700000|2022-04-18 14:38:20|473.94|471.54|473.6|471.2|473.94|471.54|473.6|471.2|0
1650292710000|2022-04-18 14:38:30|473.27|470.87|473.11|470.71|473.27|470.87|473.11|470.71|0
1650292720000|2022-04-18 14:38:40|473.19|470.79|472.78|470.38|473.27|470.87|472.78|470.38|0
1650292730000|2022-04-18 14:38:50|472.94|470.54|472.78|470.38|472.94|470.54|472.78|470.38|0
1650292740000|2022-04-18 14:39:00|472.86|470.46|473.11|470.71|473.11|470.71|472.86|470.46|0
1650292750000|2022-04-18 14:39:10|473.6|471.2|473.6|471.2|473.77|471.37|473.44|471.04|0
1650292760000|2022-04-18 14:39:20|473.27|470.87|473.03|470.63|473.27|470.87|472.94|470.54|0
1650292770000|2022-04-18 14:39:30|472.94|470.54|472.61|470.21|472.94|470.54|472.61|470.21|0
1650292780000|2022-04-18 14:39:40|472.44|470.04|472.44|470.04|472.44|470.04|472.28|469.88|0
1650292790000|2022-04-18 14:39:50|472.28|469.88|471.78|469.38|472.28|469.88|471.62|469.22|0
1650292800000|2022-04-18 14:40:00|471.12|468.72|470.62|468.22|471.12|468.72|470.62|468.22|0
1650292810000|2022-04-18 14:40:10|470.46|468.06|469.96|467.56|470.46|468.06|469.96|467.56|0
1650292820000|2022-04-18 14:40:20|469.63|467.23|470.13|467.73|470.13|467.73|469.63|467.23|0
1650292830000|2022-04-18 14:40:30|470.46|468.06|470.62|468.22|470.79|468.39|470.46|468.06|0
1650292840000|2022-04-18 14:40:40|470.79|468.39|470.79|468.39|470.79|468.39|470.62|468.22|0
1650292850000|2022-04-18 14:40:50|470.95|468.55|471.78|469.38|471.78|469.38|470.95|468.55|0
1650292860000|2022-04-18 14:41:00|471.61|469.21|471.28|468.88|471.61|469.21|471.28|468.88|0
1650292870000|2022-04-18 14:41:10|471.12|468.72|470.95|468.55|471.12|468.72|470.95|468.55|0
1650292880000|2022-04-18 14:41:20|471.12|468.72|470.79|468.39|471.12|468.72|470.62|468.22|0
1650292890000|2022-04-18 14:41:30|470.62|468.22|470.71|468.31|470.71|468.31|470.62|468.22|0
1650292900000|2022-04-18 14:41:40|470.62|468.22|470.79|468.39|470.95|468.55|470.62|468.22|0
1650292910000|2022-04-18 14:41:50|470.62|468.22|470.95|468.55|470.95|468.55|470.62|468.22|0
1650292920000|2022-04-18 14:42:00|470.79|468.39|470.62|468.22|470.79|468.39|470.13|467.73|0
1650292930000|2022-04-18 14:42:10|470.79|468.39|471.12|468.72|471.12|468.72|470.62|468.22|0
1650292940000|2022-04-18 14:42:20|470.95|468.55|470.95|468.55|471.12|468.72|470.95|468.55|0
1650292950000|2022-04-18 14:42:30|471.12|468.72|470.79|468.39|471.28|468.88|470.79|468.39|0
1650292960000|2022-04-18 14:42:40|470.95|468.55|470.62|468.22|470.95|468.55|470.62|468.22|0
1650292970000|2022-04-18 14:42:50|470.46|468.06|470.29|467.89|470.46|468.06|470.29|467.89|0
1650292980000|2022-04-18 14:43:00|470.62|468.22|469.96|467.56|470.62|468.22|469.96|467.56|0
1650292990000|2022-04-18 14:43:10|469.8|467.4|469.96|467.56|470.13|467.73|469.63|467.23|0
1650293000000|2022-04-18 14:43:20|470.13|467.73|470.79|468.39|470.79|468.39|470.13|467.73|0
1650293010000|2022-04-18 14:43:30|470.95|468.55|471.2|468.8|471.45|469.05|470.95|468.55|0
1650293020000|2022-04-18 14:43:40|471.12|468.72|471.7|469.3|471.7|469.3|471.12|468.72|0
1650293030000|2022-04-18 14:43:50|471.45|469.05|471.28|468.88|471.45|469.05|471.12|468.72|0
1650293040000|2022-04-18 14:44:00|472.11|469.71|472.61|470.21|472.61|470.21|471.94|469.54|0
1650293050000|2022-04-18 14:44:10|472.44|470.04|472.28|469.88|472.61|470.21|472.28|469.88|0
1650293060000|2022-04-18 14:44:20|471.94|469.54|471.94|469.54|472.11|469.71|471.94|469.54|0
1650293070000|2022-04-18 14:44:30|472.11|469.71|472.11|469.71|472.44|470.04|472.11|469.71|0
1650293080000|2022-04-18 14:44:40|471.94|469.54|471.45|469.05|471.94|469.54|471.45|469.05|0
1650293090000|2022-04-18 14:44:50|471.28|468.88|471.45|469.05|471.45|469.05|471.28|468.88|0
1650293100000|2022-04-18 14:45:00|471.12|468.72|470.62|468.22|471.12|468.72|470.62|468.22|0
1650293110000|2022-04-18 14:45:10|470.13|467.73|470.46|468.06|470.46|468.06|470.13|467.73|0
1650293120000|2022-04-18 14:45:20|470.79|468.39|471.45|469.05|471.45|469.05|470.79|468.39|0
1650293130000|2022-04-18 14:45:30|471.61|469.21|471.94|469.54|472.11|469.71|471.61|469.21|0
1650293140000|2022-04-18 14:45:40|471.61|469.21|472.11|469.71|472.11|469.71|471.37|468.97|0
1650293150000|2022-04-18 14:45:50|472.28|469.88|472.77|470.37|472.77|470.37|472.28|469.88|0
1650293160000|2022-04-18 14:46:00|473.1|470.7|472.94|470.54|473.1|470.7|472.94|470.54|0
1650293170000|2022-04-18 14:46:10|473.1|470.7|473.44|471.04|473.44|471.04|473.1|470.7|0
1650293180000|2022-04-18 14:46:20|473.1|470.7|473.44|471.04|473.44|471.04|473.1|470.7|0
1650293190000|2022-04-18 14:46:30|473.1|470.7|473.02|470.62|473.1|470.7|472.77|470.37|0
1650293200000|2022-04-18 14:46:40|473.1|470.7|473.1|470.7|473.1|470.7|472.94|470.54|0
1650293210000|2022-04-18 14:46:50|472.77|470.37|472.61|470.21|472.77|470.37|472.61|470.21|0
1650293220000|2022-04-18 14:47:00|472.44|470.04|472.03|469.63|472.44|470.04|472.03|469.63|0
1650293230000|2022-04-18 14:47:10|472.28|469.88|472.61|470.21|472.61|470.21|472.28|469.88|0
1650293240000|2022-04-18 14:47:20|472.44|470.04|472.28|469.88|472.61|470.21|472.28|469.88|0
1650293250000|2022-04-18 14:47:30|472.11|469.71|472.27|469.87|472.44|470.04|472.11|469.71|0
1650293260000|2022-04-18 14:47:40|472.2|469.8|471.94|469.54|472.27|469.87|471.94|469.54|0
1650293270000|2022-04-18 14:47:50|471.78|469.38|471.61|469.21|471.94|469.54|471.61|469.21|0
1650293280000|2022-04-18 14:48:00|471.45|469.05|471.45|469.05|471.53|469.13|471.45|469.05|0
1650293290000|2022-04-18 14:48:10|471.78|469.38|471.78|469.38|471.94|469.54|471.78|469.38|0
1650293300000|2022-04-18 14:48:20|471.61|469.21|471.28|468.88|471.61|469.21|471.28|468.88|0
1650293310000|2022-04-18 14:48:30|471.45|469.05|471.28|468.88|471.45|469.05|471.28|468.88|0
1650293320000|2022-04-18 14:48:40|471.12|468.72|471.28|468.88|471.28|468.88|471.12|468.72|0
1650293330000|2022-04-18 14:48:50|472.11|469.71|472.27|469.87|472.27|469.87|471.94|469.54|0
1650293340000|2022-04-18 14:49:00|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1650293350000|2022-04-18 14:49:10|472.36|469.96|472.61|470.21|472.61|470.21|472.36|469.96|0
1650293360000|2022-04-18 14:49:20|472.44|470.04|472.11|469.71|472.44|470.04|472.11|469.71|0
1650293370000|2022-04-18 14:49:30|472.27|469.87|472.11|469.71|472.44|470.04|472.11|469.71|0
1650293380000|2022-04-18 14:49:40|471.94|469.54|471.94|469.54|472.11|469.71|471.94|469.54|0
1650293390000|2022-04-18 14:49:50|472.11|469.71|471.94|469.54|472.11|469.71|471.94|469.54|0
1650293400000|2022-04-18 14:50:00|472.11|469.71|471.94|469.54|472.11|469.71|471.94|469.54|0
1650293420000|2022-04-18 14:50:20|472.11|469.71|472.36|469.96|472.36|469.96|472.11|469.71|0
1650293430000|2022-04-18 14:50:30|472.44|470.04|472.94|470.54|472.94|470.54|472.44|470.04|0
1650293440000|2022-04-18 14:50:40|472.77|470.37|472.77|470.37|472.77|470.37|472.61|470.21|0
1650293450000|2022-04-18 14:50:50|472.94|470.54|472.94|470.54|473.1|470.7|472.94|470.54|0
1650293460000|2022-04-18 14:51:00|473.02|470.62|472.94|470.54|473.02|470.62|472.77|470.37|0
1650293470000|2022-04-18 14:51:10|473.27|470.87|473.43|471.03|473.6|471.2|473.27|470.87|0
1650293480000|2022-04-18 14:51:20|473.6|471.2|473.77|471.37|473.77|471.37|473.6|471.2|0
1650293490000|2022-04-18 14:51:30|473.93|471.53|473.93|471.53|473.93|471.53|473.93|471.53|0
1650293500000|2022-04-18 14:51:40|474.1|471.7|475.26|472.86|475.26|472.86|474.1|471.7|0
1650293510000|2022-04-18 14:51:50|475.59|473.19|475.09|472.69|475.76|473.36|474.93|472.53|0
1650293520000|2022-04-18 14:52:00|474.93|472.53|475.26|472.86|475.26|472.86|474.93|472.53|0
1650293530000|2022-04-18 14:52:10|475.09|472.69|475.59|473.19|475.59|473.19|475.09|472.69|0
1650293540000|2022-04-18 14:52:20|475.43|473.03|475.43|473.03|475.59|473.19|475.43|473.03|0
1650293550000|2022-04-18 14:52:30|475.26|472.86|475.26|472.86|475.26|472.86|475.09|472.69|0
1650293560000|2022-04-18 14:52:40|475.09|472.69|475.35|472.95|475.35|472.95|475.09|472.69|0
1650293570000|2022-04-18 14:52:50|474.93|472.53|474.76|472.36|474.93|472.53|474.76|472.36|0
1650293580000|2022-04-18 14:53:00|474.68|472.28|474.6|472.2|474.68|472.28|474.6|472.2|0
1650293590000|2022-04-18 14:53:10|474.93|472.53|475.43|473.03|475.43|473.03|474.93|472.53|0
1650293600000|2022-04-18 14:53:20|475.59|473.19|475.43|473.03|475.68|473.28|475.43|473.03|0
1650293610000|2022-04-18 14:53:30|475.59|473.19|475.93|473.53|475.93|473.53|475.59|473.19|0
1650293620000|2022-04-18 14:53:40|475.76|473.36|475.59|473.19|475.76|473.36|475.26|472.86|0
1650293630000|2022-04-18 14:53:50|475.76|473.36|475.93|473.53|475.93|473.53|475.76|473.36|0
1650293640000|2022-04-18 14:54:00|475.76|473.36|475.59|473.19|475.93|473.53|475.59|473.19|0
1650293650000|2022-04-18 14:54:10|475.43|473.03|476.09|473.69|476.09|473.69|475.43|473.03|0
1650293660000|2022-04-18 14:54:20|476.26|473.86|476.26|473.86|476.26|473.86|476.26|473.86|0
1650293670000|2022-04-18 14:54:30|476.09|473.69|476.09|473.69|476.26|473.86|476.09|473.69|0
1650293680000|2022-04-18 14:54:40|475.93|473.53|475.76|473.36|476.09|473.69|475.76|473.36|0
1650293690000|2022-04-18 14:54:50|475.93|473.53|475.76|473.36|475.93|473.53|475.68|473.28|0
1650293700000|2022-04-18 14:55:00|475.59|473.19|476.09|473.69|476.09|473.69|475.59|473.19|0
1650293710000|2022-04-18 14:55:10|476.26|473.86|477.42|475.02|477.42|475.02|476.26|473.86|0
1650293720000|2022-04-18 14:55:20|477.26|474.86|477.59|475.19|477.59|475.19|477.26|474.86|0
1650293730000|2022-04-18 14:55:30|477.76|475.36|476.42|474.02|477.76|475.36|476.42|474.02|0
1650293740000|2022-04-18 14:55:40|476.76|474.36|476.26|473.86|476.76|474.36|476.26|473.86|0
1650293750000|2022-04-18 14:55:50|476.09|473.69|476.26|473.86|476.42|474.02|476.09|473.69|0
1650293760000|2022-04-18 14:56:00|476.09|473.69|476.26|473.86|476.42|474.02|476.09|473.69|0
1650293770000|2022-04-18 14:56:10|476.42|474.02|476.26|473.86|476.59|474.19|476.26|473.86|0
1650293780000|2022-04-18 14:56:20|476.09|473.69|476.26|473.86|476.26|473.86|476.09|473.69|0
1650293790000|2022-04-18 14:56:30|476.18|473.78|475.93|473.53|476.18|473.78|475.76|473.36|0
1650293800000|2022-04-18 14:56:40|476.09|473.69|476.92|474.52|476.92|474.52|476.09|473.69|0
1650293810000|2022-04-18 14:56:50|477.26|474.86|477.59|475.19|477.59|475.19|477.26|474.86|0
1650293820000|2022-04-18 14:57:00|476.29|473.89|477.12|474.72|477.12|474.72|476.29|473.89|0
1650293830000|2022-04-18 14:57:10|476.79|474.39|476.79|474.39|476.96|474.56|476.79|474.39|0
1650293840000|2022-04-18 14:57:20|476.62|474.22|476.46|474.06|476.62|474.22|476.46|474.06|0
1650293850000|2022-04-18 14:57:30|476.45|474.05|475.95|473.55|476.45|474.05|475.95|473.55|0
1650293860000|2022-04-18 14:57:40|476.66|474.26|475.11|472.71|476.66|474.26|475.11|472.71|0
1650293870000|2022-04-18 14:57:50|475.35|472.95|475.59|473.19|475.67|473.27|475.35|472.95|0
1650293880000|2022-04-18 14:58:00|475.67|473.27|476.01|473.61|476.01|473.61|475.5|473.1|0
1650293890000|2022-04-18 14:58:10|475.84|473.44|475.67|473.27|475.84|473.44|475.67|473.27|0
1650293900000|2022-04-18 14:58:20|475.84|473.44|475.84|473.44|475.84|473.44|475.67|473.27|0
1650293910000|2022-04-18 14:58:30|475.67|473.27|475.5|473.1|475.67|473.27|475.5|473.1|0
1650293920000|2022-04-18 14:58:40|475.67|473.27|475.34|472.94|475.84|473.44|475.34|472.94|0
1650293930000|2022-04-18 14:58:50|475.17|472.77|475.17|472.77|475.17|472.77|475.17|472.77|0
1650293940000|2022-04-18 14:59:00|475|472.6|474.84|472.44|475|472.6|474.84|472.44|0
1650293950000|2022-04-18 14:59:10|475|472.6|474.84|472.44|475|472.6|474.84|472.44|0
1650293960000|2022-04-18 14:59:20|474.67|472.27|474.34|471.94|474.67|472.27|474.34|471.94|0
1650293970000|2022-04-18 14:59:30|474.42|472.02|474.42|472.02|474.5|472.1|474.42|472.02|0
1650293980000|2022-04-18 14:59:40|474.5|472.1|474.17|471.77|474.5|472.1|474.17|471.77|0
1650293990000|2022-04-18 14:59:50|474.34|471.94|474.26|471.86|474.34|471.94|474.26|471.86|0
1650294000000|2022-04-18 15:00:00|474.34|471.94|474.59|472.19|474.59|472.19|474.17|471.77|0
1650294010000|2022-04-18 15:00:10|474.92|472.52|474.17|471.77|475.17|472.77|474.17|471.77|0
1650294020000|2022-04-18 15:00:20|473.67|471.27|473.67|471.27|473.67|471.27|473.5|471.1|0
1650294030000|2022-04-18 15:00:30|474|471.6|474.5|472.1|474.5|472.1|474|471.6|0
1650294040000|2022-04-18 15:00:40|474.67|472.27|474.34|471.94|474.67|472.27|474.34|471.94|0
1650294050000|2022-04-18 15:00:50|474.5|472.1|474.67|472.27|474.67|472.27|474.5|472.1|0
1650294060000|2022-04-18 15:01:00|474.5|472.1|474|471.6|474.84|472.44|474|471.6|0
1650294070000|2022-04-18 15:01:10|474.34|471.94|474.67|472.27|474.67|472.27|474|471.6|0
1650294080000|2022-04-18 15:01:20|474.5|472.1|475.5|473.1|475.84|473.44|474.5|472.1|0
1650294090000|2022-04-18 15:01:30|475.34|472.94|474.84|472.44|475.5|473.1|474.84|472.44|0
1650294100000|2022-04-18 15:01:40|475|472.6|475.17|472.77|475.17|472.77|474.67|472.27|0
1650294110000|2022-04-18 15:01:50|475|472.6|474.84|472.44|475.17|472.77|474.84|472.44|0
1650294120000|2022-04-18 15:02:00|474.67|472.27|474.84|472.44|474.84|472.44|474.5|472.1|0
1650294130000|2022-04-18 15:02:10|474.67|472.27|474.17|471.77|474.84|472.44|474.17|471.77|0
1650294140000|2022-04-18 15:02:20|474.84|472.44|474.84|472.44|474.84|472.44|474.67|472.27|0
1650294150000|2022-04-18 15:02:30|475|472.6|474|471.6|475|472.6|474|471.6|0
1650294160000|2022-04-18 15:02:40|474.34|471.94|474.5|472.1|474.5|472.1|474.34|471.94|0
1650294170000|2022-04-18 15:02:50|474.34|471.94|474.5|472.1|474.84|472.44|474.34|471.94|0
1650294180000|2022-04-18 15:03:00|474.34|471.94|474.34|471.94|474.34|471.94|474.17|471.77|0
1650294190000|2022-04-18 15:03:10|474.17|471.77|474.34|471.94|474.5|472.1|474.17|471.77|0
1650294200000|2022-04-18 15:03:20|474.17|471.77|473.84|471.44|474.17|471.77|473.84|471.44|0
1650294210000|2022-04-18 15:03:30|473.67|471.27|473.34|470.94|473.67|471.27|473.17|470.77|0
1650294220000|2022-04-18 15:03:40|473.5|471.1|473.67|471.27|473.84|471.44|473.5|471.1|0
1650294230000|2022-04-18 15:03:50|473.5|471.1|473.34|470.94|473.5|471.1|473.17|470.77|0
1650294240000|2022-04-18 15:04:00|473.17|470.77|473|470.6|473.17|470.77|473|470.6|0
1650294250000|2022-04-18 15:04:10|472.67|470.27|472.84|470.44|473.17|470.77|472.67|470.27|0
1650294260000|2022-04-18 15:04:20|472.67|470.27|473|470.6|473|470.6|472.5|470.1|0
1650294270000|2022-04-18 15:04:30|473.5|471.1|473.34|470.94|473.5|471.1|473.34|470.94|0
1650294280000|2022-04-18 15:04:40|473.17|470.77|473.34|470.94|473.34|470.94|473.17|470.77|0
1650294290000|2022-04-18 15:04:50|473|470.6|472.5|470.1|473.17|470.77|472.5|470.1|0
1650294300000|2022-04-18 15:05:00|472.34|469.94|472.84|470.44|472.84|470.44|472.34|469.94|0
1650294310000|2022-04-18 15:05:10|472.67|470.27|472.34|469.94|472.67|470.27|472.34|469.94|0
1650294320000|2022-04-18 15:05:20|472.5|470.1|472.5|470.1|472.67|470.27|472.5|470.1|0
1650294330000|2022-04-18 15:05:30|472.42|470.02|472.17|469.77|472.42|470.02|472.17|469.77|0
1650294340000|2022-04-18 15:05:40|472.34|469.94|472.59|470.19|472.67|470.27|472.34|469.94|0
1650294350000|2022-04-18 15:05:50|472.34|469.94|472.5|470.1|472.5|470.1|472.34|469.94|0
1650294360000|2022-04-18 15:06:00|472.67|470.27|472.5|470.1|472.67|470.27|472.5|470.1|0
1650294370000|2022-04-18 15:06:10|472.67|470.27|472.34|469.94|472.67|470.27|472.34|469.94|0
1650294380000|2022-04-18 15:06:20|472.17|469.77|472.34|469.94|472.34|469.94|471.84|469.44|0
1650294390000|2022-04-18 15:06:30|472.5|470.1|473|470.6|473|470.6|472.5|470.1|0
1650294400000|2022-04-18 15:06:40|473.17|470.77|472.5|470.1|473.17|470.77|472.5|470.1|0
1650294410000|2022-04-18 15:06:50|472.67|470.27|472.34|469.94|472.67|470.27|472.17|469.77|0
1650294420000|2022-04-18 15:07:00|472.67|470.27|472.34|469.94|472.67|470.27|472.34|469.94|0
1650294430000|2022-04-18 15:07:10|472.84|470.44|472.67|470.27|472.84|470.44|472.67|470.27|0
1650294440000|2022-04-18 15:07:20|472.84|470.44|472.67|470.27|472.84|470.44|472.67|470.27|0
1650294450000|2022-04-18 15:07:30|472.5|470.1|472.84|470.44|472.84|470.44|472.5|470.1|0
1650294460000|2022-04-18 15:07:40|472.67|470.27|473.17|470.77|473.17|470.77|472.67|470.27|0
1650294470000|2022-04-18 15:07:50|473.09|470.69|473.5|471.1|473.5|471.1|473.09|470.69|0
1650294480000|2022-04-18 15:08:00|473.67|471.27|473.83|471.43|473.83|471.43|473.5|471.1|0
1650294490000|2022-04-18 15:08:10|473.5|471.1|473.33|470.93|473.5|471.1|473.33|470.93|0
1650294500000|2022-04-18 15:08:20|473.17|470.77|473|470.6|473.17|470.77|473|470.6|0
1650294510000|2022-04-18 15:08:30|473.17|470.77|473.17|470.77|473.33|470.93|473|470.6|0
1650294520000|2022-04-18 15:08:40|473|470.6|472.84|470.44|473|470.6|472.84|470.44|0
1650294530000|2022-04-18 15:08:50|472.67|470.27|473|470.6|473|470.6|472.5|470.1|0
1650294540000|2022-04-18 15:09:00|472.92|470.52|473.33|470.93|473.33|470.93|472.84|470.44|0
1650294550000|2022-04-18 15:09:10|473.17|470.77|473.33|470.93|473.5|471.1|473.17|470.77|0
1650294560000|2022-04-18 15:09:20|473.5|471.1|473.33|470.93|473.5|471.1|473.17|470.77|0
1650294570000|2022-04-18 15:09:30|473.5|471.1|473.67|471.27|473.83|471.43|473.5|471.1|0
1650294580000|2022-04-18 15:09:40|473.83|471.43|473.67|471.27|473.83|471.43|473.67|471.27|0
1650294590000|2022-04-18 15:09:50|473.83|471.43|474.33|471.93|474.33|471.93|473.83|471.43|0
1650294600000|2022-04-18 15:10:00|474.67|472.27|474.25|471.85|474.67|472.27|474.25|471.85|0
1650294610000|2022-04-18 15:10:10|474.83|472.43|474.83|472.43|475.17|472.77|474.83|472.43|0
1650294620000|2022-04-18 15:10:20|474.5|472.1|474|471.6|474.5|472.1|474|471.6|0
1650294630000|2022-04-18 15:10:30|474.17|471.77|474.17|471.77|474.33|471.93|474.17|471.77|0
1650294640000|2022-04-18 15:10:40|474.33|471.93|474.17|471.77|474.33|471.93|474.17|471.77|0
1650294650000|2022-04-18 15:10:50|474.33|471.93|474|471.6|474.33|471.93|474|471.6|0
1650294660000|2022-04-18 15:11:00|473.92|471.52|474.33|471.93|474.33|471.93|473.92|471.52|0
1650294670000|2022-04-18 15:11:10|474.5|472.1|474.42|472.02|474.5|472.1|474.33|471.93|0
1650294680000|2022-04-18 15:11:20|474.67|472.27|474.33|471.93|474.67|472.27|474.33|471.93|0
1650294690000|2022-04-18 15:11:30|474.17|471.77|474.17|471.77|474.17|471.77|474|471.6|0
1650294700000|2022-04-18 15:11:40|474|471.6|473.67|471.27|474|471.6|473.67|471.27|0
1650294710000|2022-04-18 15:11:50|473.5|471.1|473.67|471.27|473.67|471.27|473.33|470.93|0
1650294720000|2022-04-18 15:12:00|473.33|470.93|473.67|471.27|473.67|471.27|473.33|470.93|0
1650294730000|2022-04-18 15:12:10|473.83|471.43|474.5|472.1|474.5|472.1|473.83|471.43|0
1650294740000|2022-04-18 15:12:20|474.67|472.27|474|471.6|474.67|472.27|474|471.6|0
1650294750000|2022-04-18 15:12:30|474.17|471.77|473.92|471.52|474.33|471.93|473.92|471.52|0
1650294760000|2022-04-18 15:12:40|474|471.6|474|471.6|474.33|471.93|474|471.6|0
1650294770000|2022-04-18 15:12:50|473.67|471.27|474|471.6|474|471.6|473.67|471.27|0
1650294780000|2022-04-18 15:13:00|473.83|471.43|474.17|471.77|474.17|471.77|473.67|471.27|0
1650294790000|2022-04-18 15:13:10|473.83|471.43|474.17|471.77|474.17|471.77|473.67|471.27|0
1650294800000|2022-04-18 15:13:20|474.33|471.93|474.33|471.93|474.33|471.93|474.17|471.77|0
1650294810000|2022-04-18 15:13:30|474.5|472.1|474.5|472.1|474.5|472.1|474.5|472.1|0
1650294820000|2022-04-18 15:13:40|474.42|472.02|474.83|472.43|475|472.6|474.42|472.02|0
1650294830000|2022-04-18 15:13:50|474.33|471.93|474.25|471.85|474.5|472.1|474.25|471.85|0
1650294840000|2022-04-18 15:14:00|474|471.6|473.83|471.43|474|471.6|473.83|471.43|0
1650294850000|2022-04-18 15:14:10|473.67|471.27|473.83|471.43|473.83|471.43|473.67|471.27|0
1650294860000|2022-04-18 15:14:20|473.75|471.35|473.83|471.43|474|471.6|473.75|471.35|0
1650294870000|2022-04-18 15:14:30|474|471.6|474.33|471.93|474.33|471.93|473.83|471.43|0
1650294880000|2022-04-18 15:14:40|474.5|472.1|474.67|472.27|474.67|472.27|474.33|471.93|0
1650294890000|2022-04-18 15:14:50|474.5|472.1|474.83|472.43|474.83|472.43|474.5|472.1|0
1650294900000|2022-04-18 15:15:00|475|472.6|475.5|473.1|475.5|473.1|475|472.6|0
1650294910000|2022-04-18 15:15:10|475.33|472.93|474.67|472.27|475.33|472.93|474.5|472.1|0
1650294920000|2022-04-18 15:15:20|474.5|472.1|475.5|473.1|475.5|473.1|474.5|472.1|0
1650294930000|2022-04-18 15:15:30|475.67|473.27|475.67|473.27|476|473.6|475.67|473.27|0
1650294940000|2022-04-18 15:15:40|476|473.6|476.33|473.93|476.33|473.93|476|473.6|0
1650294950000|2022-04-18 15:15:50|476.17|473.77|476.17|473.77|476.33|473.93|476.17|473.77|0
1650294960000|2022-04-18 15:16:00|476.33|473.93|476.67|474.27|476.67|474.27|476.33|473.93|0
1650294970000|2022-04-18 15:16:10|476.84|474.44|477|474.6|477|474.6|476.83|474.43|0
1650294980000|2022-04-18 15:16:20|477.17|474.77|476.83|474.43|477.17|474.77|476.83|474.43|0
1650294990000|2022-04-18 15:16:30|477|474.6|477|474.6|477|474.6|476.83|474.43|0
1650295000000|2022-04-18 15:16:40|476.67|474.27|476.67|474.27|476.83|474.43|476.67|474.27|0
1650295010000|2022-04-18 15:16:50|476.75|474.35|476.33|473.93|476.75|474.35|476.33|473.93|0
1650295020000|2022-04-18 15:17:00|476.67|474.27|477.17|474.77|477.17|474.77|476.67|474.27|0
1650295030000|2022-04-18 15:17:10|477|474.6|477.17|474.77|477.17|474.77|477|474.6|0
1650295040000|2022-04-18 15:17:20|477|474.6|477|474.6|477.17|474.77|477|474.6|0
1650295050000|2022-04-18 15:17:30|477.17|474.77|477.84|475.44|477.84|475.44|477.17|474.77|0
1650295060000|2022-04-18 15:17:40|477.5|475.1|477.84|475.44|477.84|475.44|477.5|475.1|0
1650295070000|2022-04-18 15:17:50|477.67|475.27|477.84|475.44|478.01|475.61|477.67|475.27|0
1650295080000|2022-04-18 15:18:00|478.17|475.77|478.17|475.77|478.17|475.77|478.17|475.77|0
1650295090000|2022-04-18 15:18:10|478.01|475.61|478.01|475.61|478.17|475.77|478.01|475.61|0
1650295100000|2022-04-18 15:18:20|478.17|475.77|477.84|475.44|478.17|475.77|477.84|475.44|0
1650295110000|2022-04-18 15:18:30|478.01|475.61|478.01|475.61|478.17|475.77|478.01|475.61|0
1650295120000|2022-04-18 15:18:40|478.17|475.77|478.51|476.11|478.51|476.11|478.17|475.77|0
1650295130000|2022-04-18 15:18:50|478.84|476.44|478.01|475.61|478.84|476.44|478.01|475.61|0
1650295140000|2022-04-18 15:19:00|477.84|475.44|478.09|475.69|478.17|475.77|477.84|475.44|0
1650295150000|2022-04-18 15:19:10|478.01|475.61|478.17|475.77|478.17|475.77|477.84|475.44|0
1650295160000|2022-04-18 15:19:20|478|475.6|478|475.6|478|475.6|477.84|475.44|0
1650295170000|2022-04-18 15:19:30|477.84|475.44|477.5|475.1|477.84|475.44|477.5|475.1|0
1650295180000|2022-04-18 15:19:40|477.67|475.27|477.67|475.27|477.67|475.27|477.5|475.1|0
1650295190000|2022-04-18 15:19:50|477.84|475.44|477.84|475.44|477.84|475.44|477.67|475.27|0
1650295200000|2022-04-18 15:20:00|477.67|475.27|477.5|475.1|477.84|475.44|477.5|475.1|0
1650295210000|2022-04-18 15:20:10|477.67|475.27|477.67|475.27|477.84|475.44|477.5|475.1|0
1650295220000|2022-04-18 15:20:20|477.5|475.1|477|474.6|477.5|475.1|477|474.6|0
1650295230000|2022-04-18 15:20:30|477.17|474.77|477.34|474.94|477.5|475.1|477.17|474.77|0
1650295240000|2022-04-18 15:20:40|477.67|475.27|477.67|475.27|477.84|475.44|477.67|475.27|0
1650295250000|2022-04-18 15:20:50|477.76|475.36|478.17|475.77|478.17|475.77|477.76|475.36|0
1650295260000|2022-04-18 15:21:00|478.51|476.11|479.18|476.78|479.18|476.78|478.51|476.11|0
1650295270000|2022-04-18 15:21:10|479.01|476.61|478.67|476.27|479.01|476.61|478.67|476.27|0
1650295280000|2022-04-18 15:21:20|479.01|476.61|478.84|476.44|479.18|476.78|478.84|476.44|0
1650295290000|2022-04-18 15:21:30|478.51|476.11|478.67|476.27|478.67|476.27|478.34|475.94|0
1650295300000|2022-04-18 15:21:40|478.84|476.44|478.84|476.44|479.01|476.61|478.84|476.44|0
1650295310000|2022-04-18 15:21:50|478.67|476.27|478.43|476.03|478.67|476.27|478.43|476.03|0
1650295320000|2022-04-18 15:22:00|478.84|476.44|479.51|477.11|479.51|477.11|478.84|476.44|0
1650295330000|2022-04-18 15:22:10|479.34|476.94|480.02|477.62|480.02|477.62|479.34|476.94|0
1650295340000|2022-04-18 15:22:20|479.85|477.45|479.34|476.94|479.85|477.45|479.34|476.94|0
1650295350000|2022-04-18 15:22:30|479.51|477.11|479.68|477.28|479.68|477.28|479.51|477.11|0
1650295360000|2022-04-18 15:22:40|479.51|477.11|480.18|477.78|480.18|477.78|479.51|477.11|0
1650295370000|2022-04-18 15:22:50|479.93|477.53|479.85|477.45|479.93|477.53|479.68|477.28|0
1650295380000|2022-04-18 15:23:00|479.68|477.28|479.85|477.45|479.85|477.45|479.51|477.11|0
1650295390000|2022-04-18 15:23:10|480.02|477.62|479.68|477.28|480.02|477.62|479.51|477.11|0
1650295400000|2022-04-18 15:23:20|479.51|477.11|479.34|476.94|479.51|477.11|479.34|476.94|0
1650295410000|2022-04-18 15:23:30|479.18|476.78|479.68|477.28|479.68|477.28|479.18|476.78|0
1650295420000|2022-04-18 15:23:40|480.01|477.61|480.18|477.78|480.18|477.78|480.01|477.61|0
1650295430000|2022-04-18 15:23:50|480.35|477.95|480.18|477.78|480.35|477.95|480.01|477.61|0
1650295440000|2022-04-18 15:24:00|480.52|478.12|482.03|479.63|482.03|479.63|480.52|478.12|0
1650295450000|2022-04-18 15:24:10|481.86|479.46|481.86|479.46|482.03|479.63|481.86|479.46|0
1650295460000|2022-04-18 15:24:20|482.2|479.8|482.37|479.97|482.37|479.97|482.03|479.63|0
1650295470000|2022-04-18 15:24:30|482.54|480.14|482.2|479.8|482.54|480.14|482.2|479.8|0
1650295480000|2022-04-18 15:24:40|481.86|479.46|481.53|479.13|481.86|479.46|481.53|479.13|0
1650295490000|2022-04-18 15:24:50|481.86|479.46|482.37|479.97|482.37|479.97|481.86|479.46|0
1650295500000|2022-04-18 15:25:00|482.87|480.47|482.96|480.56|483.04|480.64|482.87|480.47|0
1650295510000|2022-04-18 15:25:10|482.54|480.14|482.37|479.97|482.54|480.14|482.2|479.8|0
1650295520000|2022-04-18 15:25:20|482.54|480.14|482.54|480.14|482.54|480.14|482.37|479.97|0
1650295530000|2022-04-18 15:25:30|482.37|479.97|482.03|479.63|482.37|479.97|482.03|479.63|0
1650295540000|2022-04-18 15:25:40|481.86|479.46|481.86|479.46|481.95|479.55|481.86|479.46|0
1650295550000|2022-04-18 15:25:50|482.03|479.63|482.03|479.63|482.03|479.63|481.78|479.38|0
1650295560000|2022-04-18 15:26:00|482.2|479.8|482.12|479.72|482.2|479.8|482.12|479.72|0
1650295570000|2022-04-18 15:26:10|482.2|479.8|482.87|480.47|482.87|480.47|482.2|479.8|0
1650295580000|2022-04-18 15:26:20|482.7|480.3|482.54|480.14|482.87|480.47|482.37|479.97|0
1650295590000|2022-04-18 15:26:30|482.37|479.97|482.45|480.05|482.45|480.05|482.37|479.97|0
1650295600000|2022-04-18 15:26:40|482.37|479.97|482.87|480.47|482.87|480.47|482.37|479.97|0
1650295610000|2022-04-18 15:26:50|483.04|480.64|482.54|480.14|483.04|480.64|482.54|480.14|0
1650295620000|2022-04-18 15:27:00|482.87|480.47|483.69|481.29|483.69|481.29|482.87|480.47|0
1650295630000|2022-04-18 15:27:10|483.44|481.04|483.94|481.54|484.02|481.62|483.44|481.04|0
1650295640000|2022-04-18 15:27:20|484.02|481.62|482.8|480.4|484.02|481.62|482.46|480.06|0
1650295650000|2022-04-18 15:27:30|482.46|480.06|482.8|480.4|482.8|480.4|482.46|480.06|0
1650295660000|2022-04-18 15:27:40|482.97|480.57|483.3|480.9|483.3|480.9|482.97|480.57|0
1650295670000|2022-04-18 15:27:50|483.47|481.07|483.47|481.07|483.47|481.07|483.3|480.9|0
1650295680000|2022-04-18 15:28:00|483.81|481.41|483.81|481.41|483.81|481.41|483.64|481.24|0
1650295690000|2022-04-18 15:28:10|483.64|481.24|483.81|481.41|483.81|481.41|483.64|481.24|0
1650295700000|2022-04-18 15:28:20|483.64|481.24|483.81|481.41|483.81|481.41|483.47|481.07|0
1650295710000|2022-04-18 15:28:30|483.64|481.24|483.47|481.07|483.64|481.24|483.3|480.9|0
1650295720000|2022-04-18 15:28:40|483.3|480.9|483.3|480.9|483.47|481.07|483.14|480.74|0
1650295730000|2022-04-18 15:28:50|483.14|480.74|482.8|480.4|483.14|480.74|482.63|480.23|0
1650295740000|2022-04-18 15:29:00|482.63|480.23|482.55|480.15|482.63|480.23|482.46|480.06|0
1650295750000|2022-04-18 15:29:10|482.46|480.06|482.46|480.06|482.63|480.23|482.46|480.06|0
1650295760000|2022-04-18 15:29:20|482.29|479.89|481.95|479.55|482.29|479.89|481.95|479.55|0
1650295770000|2022-04-18 15:29:30|481.79|479.39|481.45|479.05|481.79|479.39|481.45|479.05|0
1650295780000|2022-04-18 15:29:40|481.62|479.22|481.95|479.55|482.12|479.72|481.45|479.05|0
1650295790000|2022-04-18 15:29:50|481.79|479.39|482.12|479.72|482.12|479.72|481.79|479.39|0
1650295800000|2022-04-18 15:30:00|482.29|479.89|481.95|479.55|482.63|480.23|481.95|479.55|0
1650295810000|2022-04-18 15:30:10|481.79|479.39|482.29|479.89|482.29|479.89|481.62|479.22|0
1650295820000|2022-04-18 15:30:20|482.12|479.72|482.29|479.89|482.29|479.89|482.12|479.72|0
1650295830000|2022-04-18 15:30:30|481.95|479.55|482.29|479.89|482.46|480.06|481.95|479.55|0
1650295840000|2022-04-18 15:30:40|482.46|480.06|482.29|479.89|482.46|480.06|482.29|479.89|0
1650295850000|2022-04-18 15:30:50|482.12|479.72|481.79|479.39|482.12|479.72|481.79|479.39|0
1650295860000|2022-04-18 15:31:00|481.95|479.55|482.12|479.72|482.29|479.89|481.95|479.55|0
1650295870000|2022-04-18 15:31:10|482.29|479.89|482.29|479.89|482.29|479.89|482.12|479.72|0
1650295880000|2022-04-18 15:31:20|482.12|479.72|481.79|479.39|482.12|479.72|481.7|479.3|0
1650295890000|2022-04-18 15:31:30|481.95|479.55|482.12|479.72|482.12|479.72|481.79|479.39|0
1650295900000|2022-04-18 15:31:40|482.29|479.89|481.95|479.55|482.29|479.89|481.95|479.55|0
1650295910000|2022-04-18 15:31:50|481.79|479.39|482.29|479.89|482.29|479.89|481.79|479.39|0
1650295920000|2022-04-18 15:32:00|482.12|479.72|482.29|479.89|482.29|479.89|481.78|479.38|0
1650295930000|2022-04-18 15:32:10|482.63|480.23|482.97|480.57|482.97|480.57|482.63|480.23|0
1650295940000|2022-04-18 15:32:20|482.63|480.23|482.63|480.23|482.63|480.23|482.29|479.89|0
1650295950000|2022-04-18 15:32:30|482.29|479.89|482.29|479.89|482.29|479.89|482.12|479.72|0
1650295960000|2022-04-18 15:32:40|482.63|480.23|482.97|480.57|482.97|480.57|482.63|480.23|0
1650295970000|2022-04-18 15:32:50|483.13|480.73|482.97|480.57|483.13|480.73|482.8|480.4|0
1650295980000|2022-04-18 15:33:00|483.81|481.41|484.15|481.75|484.15|481.75|483.81|481.41|0
1650295990000|2022-04-18 15:33:10|483.98|481.58|483.98|481.58|483.98|481.58|483.9|481.5|0
1650296000000|2022-04-18 15:33:20|483.81|481.41|483.98|481.58|483.98|481.58|483.81|481.41|0
1650296010000|2022-04-18 15:33:30|484.07|481.67|484.49|482.09|484.49|482.09|484.07|481.67|0
1650296020000|2022-04-18 15:33:40|484.32|481.92|484.32|481.92|484.4|482|484.32|481.92|0
1650296030000|2022-04-18 15:33:50|484.65|482.25|484.49|482.09|484.65|482.25|484.49|482.09|0
1650296040000|2022-04-18 15:34:00|484.65|482.25|484.65|482.25|484.65|482.25|484.49|482.09|0
1650296050000|2022-04-18 15:34:10|484.49|482.09|484.15|481.75|484.49|482.09|484.15|481.75|0
1650296060000|2022-04-18 15:34:20|483.98|481.58|483.98|481.58|484.32|481.92|483.98|481.58|0
1650296070000|2022-04-18 15:34:30|483.81|481.41|483.64|481.24|483.81|481.41|483.64|481.24|0
1650296080000|2022-04-18 15:34:40|483.3|480.9|483.64|481.24|483.64|481.24|483.3|480.9|0
1650296090000|2022-04-18 15:34:50|483.47|481.07|483.47|481.07|483.64|481.24|483.47|481.07|0
1650296100000|2022-04-18 15:35:00|483.3|480.9|483.81|481.41|483.81|481.41|483.13|480.73|0
1650296110000|2022-04-18 15:35:10|483.64|481.24|484.15|481.75|484.15|481.75|483.47|481.07|0
1650296120000|2022-04-18 15:35:20|483.98|481.58|484.15|481.75|484.15|481.75|483.81|481.41|0
1650296130000|2022-04-18 15:35:30|483.98|481.58|483.81|481.41|483.98|481.58|483.81|481.41|0
1650296140000|2022-04-18 15:35:40|483.47|481.07|483.64|481.24|483.64|481.24|483.3|480.9|0
1650296150000|2022-04-18 15:35:50|483.81|481.41|483.98|481.58|483.98|481.58|483.81|481.41|0
1650296160000|2022-04-18 15:36:00|483.64|481.24|483.81|481.41|483.81|481.41|483.64|481.24|0
1650296170000|2022-04-18 15:36:10|483.9|481.5|483.81|481.41|483.9|481.5|483.64|481.24|0
1650296180000|2022-04-18 15:36:20|483.98|481.58|484.4|482|484.4|482|483.98|481.58|0
1650296190000|2022-04-18 15:36:30|484.15|481.75|484.65|482.25|484.65|482.25|484.15|481.75|0
1650296200000|2022-04-18 15:36:40|484.82|482.42|484.82|482.42|484.82|482.42|484.82|482.42|0
1650296210000|2022-04-18 15:36:50|484.48|482.08|484.32|481.92|484.65|482.25|484.32|481.92|0
1650296220000|2022-04-18 15:37:00|484.48|482.08|484.48|482.08|484.48|482.08|484.48|482.08|0
1650296230000|2022-04-18 15:37:10|484.32|481.92|484.15|481.75|484.32|481.92|484.15|481.75|0
1650296240000|2022-04-18 15:37:20|483.98|481.58|484.15|481.75|484.15|481.75|483.98|481.58|0
1650296250000|2022-04-18 15:37:30|483.98|481.58|484.15|481.75|484.31|481.91|483.98|481.58|0
1650296260000|2022-04-18 15:37:40|484.48|482.08|484.65|482.25|484.65|482.25|484.48|482.08|0
1650296270000|2022-04-18 15:37:50|484.48|482.08|484.57|482.17|484.65|482.25|484.48|482.08|0
1650296280000|2022-04-18 15:38:00|484.48|482.08|485.16|482.76|485.16|482.76|484.48|482.08|0
1650296290000|2022-04-18 15:38:10|485.33|482.93|485.16|482.76|485.33|482.93|485.16|482.76|0
1650296300000|2022-04-18 15:38:20|484.99|482.59|485.16|482.76|485.33|482.93|484.99|482.59|0
1650296310000|2022-04-18 15:38:30|484.99|482.59|484.99|482.59|485.16|482.76|484.99|482.59|0
1650296320000|2022-04-18 15:38:40|485.16|482.76|484.82|482.42|485.16|482.76|484.82|482.42|0
1650296330000|2022-04-18 15:38:50|484.65|482.25|484.65|482.25|484.82|482.42|484.65|482.25|0
1650296340000|2022-04-18 15:39:00|484.48|482.08|484.99|482.59|484.99|482.59|484.48|482.08|0
1650296350000|2022-04-18 15:39:10|485.16|482.76|485.16|482.76|485.16|482.76|484.99|482.59|0
1650296360000|2022-04-18 15:39:20|485.33|482.93|485.84|483.44|485.84|483.44|485.33|482.93|0
1650296370000|2022-04-18 15:39:30|486.35|483.95|486.01|483.61|486.51|484.11|486.01|483.61|0
1650296380000|2022-04-18 15:39:40|485.67|483.27|485.67|483.27|485.67|483.27|485.5|483.1|0
1650296390000|2022-04-18 15:39:50|485.5|483.1|485.67|483.27|485.67|483.27|485.5|483.1|0
1650296400000|2022-04-18 15:40:00|485.84|483.44|486.18|483.78|486.18|483.78|485.84|483.44|0
1650296410000|2022-04-18 15:40:10|486.35|483.95|486.18|483.78|486.85|484.45|486.18|483.78|0
1650296420000|2022-04-18 15:40:20|486.35|483.95|486.85|484.45|486.85|484.45|486.35|483.95|0
1650296430000|2022-04-18 15:40:30|486.68|484.28|486.68|484.28|486.68|484.28|486.68|484.28|0
1650296440000|2022-04-18 15:40:40|486.51|484.11|486.85|484.45|486.85|484.45|486.51|484.11|0
1650296450000|2022-04-18 15:40:50|487.02|484.62|486.85|484.45|487.02|484.62|486.85|484.45|0
1650296460000|2022-04-18 15:41:00|486.68|484.28|486.34|483.94|486.68|484.28|486.34|483.94|0
1650296470000|2022-04-18 15:41:10|486.18|483.78|486.34|483.94|486.34|483.94|486.18|483.78|0
1650296480000|2022-04-18 15:41:20|485.84|483.44|485.84|483.44|486.01|483.61|485.84|483.44|0
1650296490000|2022-04-18 15:41:30|486.01|483.61|485.5|483.1|486.01|483.61|485.5|483.1|0
1650296500000|2022-04-18 15:41:40|485.84|483.44|486.34|483.94|486.34|483.94|485.84|483.44|0
1650296510000|2022-04-18 15:41:50|486.18|483.78|485.84|483.44|486.18|483.78|485.84|483.44|0
1650296520000|2022-04-18 15:42:00|485.67|483.27|485.67|483.27|485.84|483.44|485.67|483.27|0
1650296530000|2022-04-18 15:42:10|485.5|483.1|485.33|482.93|486.01|483.61|485.33|482.93|0
1650296540000|2022-04-18 15:42:20|485.5|483.1|485.5|483.1|485.5|483.1|485.5|483.1|0
1650296550000|2022-04-18 15:42:30|485.16|482.76|484.82|482.42|485.16|482.76|484.82|482.42|0
1650296560000|2022-04-18 15:42:40|484.65|482.25|484.82|482.42|484.82|482.42|484.65|482.25|0
1650296570000|2022-04-18 15:42:50|484.99|482.59|484.99|482.59|484.99|482.59|484.82|482.42|0
1650296580000|2022-04-18 15:43:00|484.82|482.42|484.82|482.42|484.99|482.59|484.82|482.42|0
1650296590000|2022-04-18 15:43:10|484.99|482.59|484.99|482.59|484.99|482.59|484.82|482.42|0
1650296600000|2022-04-18 15:43:20|485.16|482.76|485.16|482.76|485.16|482.76|485.16|482.76|0
1650296610000|2022-04-18 15:43:30|485.33|482.93|485.16|482.76|485.33|482.93|485.16|482.76|0
1650296620000|2022-04-18 15:43:40|484.99|482.59|484.82|482.42|484.99|482.59|484.82|482.42|0
1650296630000|2022-04-18 15:43:50|484.65|482.25|484.48|482.08|484.65|482.25|484.48|482.08|0
1650296640000|2022-04-18 15:44:00|484.65|482.25|484.99|482.59|484.99|482.59|484.65|482.25|0
1650296650000|2022-04-18 15:44:10|485.08|482.68|485.33|482.93|485.33|482.93|485.08|482.68|0
1650296660000|2022-04-18 15:44:20|485.16|482.76|484.82|482.42|485.16|482.76|484.74|482.34|0
1650296670000|2022-04-18 15:44:30|484.65|482.25|484.65|482.25|484.82|482.42|484.65|482.25|0
1650296680000|2022-04-18 15:44:40|484.82|482.42|484.82|482.42|484.82|482.42|484.65|482.25|0
1650296690000|2022-04-18 15:44:50|484.99|482.59|485.16|482.76|485.16|482.76|484.99|482.59|0
1650296700000|2022-04-18 15:45:00|484.99|482.59|484.99|482.59|485.67|483.27|484.99|482.59|0
1650296710000|2022-04-18 15:45:10|485.16|482.76|484.99|482.59|485.16|482.76|484.99|482.59|0
1650296720000|2022-04-18 15:45:20|485.16|482.76|485.5|483.1|485.5|483.1|485.16|482.76|0
1650296730000|2022-04-18 15:45:30|485.67|483.27|485.33|482.93|485.67|483.27|485.33|482.93|0
1650296740000|2022-04-18 15:45:40|484.99|482.59|485.5|483.1|485.5|483.1|484.99|482.59|0
1650296750000|2022-04-18 15:45:50|485.33|482.93|485.16|482.76|485.5|483.1|485.16|482.76|0
1650296760000|2022-04-18 15:46:00|485.42|483.02|485.67|483.27|485.67|483.27|485.33|482.93|0
1650296770000|2022-04-18 15:46:10|485.83|483.43|485.33|482.93|485.83|483.43|485.33|482.93|0
1650296780000|2022-04-18 15:46:20|485.41|483.01|485.16|482.76|485.41|483.01|485.16|482.76|0
1650296790000|2022-04-18 15:46:30|485.33|482.93|485.16|482.76|485.33|482.93|484.99|482.59|0
1650296800000|2022-04-18 15:46:40|485.33|482.93|485.33|482.93|485.5|483.1|485.33|482.93|0
1650296810000|2022-04-18 15:46:50|485.5|483.1|485.5|483.1|485.5|483.1|485.41|483.01|0
1650296820000|2022-04-18 15:47:00|486|483.6|486|483.6|486|483.6|485.83|483.43|0
1650296830000|2022-04-18 15:47:10|486.17|483.77|485.83|483.43|486.17|483.77|485.83|483.43|0
1650296840000|2022-04-18 15:47:20|486|483.6|486.17|483.77|486.17|483.77|486|483.6|0
1650296850000|2022-04-18 15:47:30|486.34|483.94|486.51|484.11|486.51|484.11|486.34|483.94|0
1650296860000|2022-04-18 15:47:40|486.68|484.28|486.85|484.45|486.85|484.45|486.68|484.28|0
1650296870000|2022-04-18 15:47:50|486.68|484.28|486.68|484.28|486.68|484.28|486.51|484.11|0
1650296880000|2022-04-18 15:48:00|486.51|484.11|486.77|484.37|486.77|484.37|486.51|484.11|0
1650296890000|2022-04-18 15:48:10|486.51|484.11|487.53|485.13|487.53|485.13|486.34|483.94|0
1650296900000|2022-04-18 15:48:20|488.04|485.64|487.87|485.47|488.21|485.81|487.87|485.47|0
1650296910000|2022-04-18 15:48:30|488.04|485.64|488.38|485.98|488.38|485.98|488.04|485.64|0
1650296920000|2022-04-18 15:48:40|488.55|486.15|488.21|485.81|488.55|486.15|488.21|485.81|0
1650296930000|2022-04-18 15:48:50|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1650296940000|2022-04-18 15:49:00|488.64|486.24|488.72|486.32|488.72|486.32|488.38|485.98|0
1650296950000|2022-04-18 15:49:10|488.89|486.49|488.98|486.58|489.06|486.66|488.89|486.49|0
1650296960000|2022-04-18 15:49:20|488.72|486.32|489.06|486.66|489.23|486.83|488.72|486.32|0
1650296970000|2022-04-18 15:49:30|489.23|486.83|488.89|486.49|489.23|486.83|488.89|486.49|0
1650296980000|2022-04-18 15:49:40|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1650296990000|2022-04-18 15:49:50|488.89|486.49|489.06|486.66|489.06|486.66|488.89|486.49|0
1650297000000|2022-04-18 15:50:00|488.89|486.49|489.4|487|489.4|487|488.89|486.49|0
1650297010000|2022-04-18 15:50:10|489.23|486.83|488.89|486.49|489.23|486.83|488.89|486.49|0
1650297020000|2022-04-18 15:50:20|489.06|486.66|488.89|486.49|489.06|486.66|488.89|486.49|0
1650297030000|2022-04-18 15:50:30|488.55|486.15|489.06|486.66|489.06|486.66|488.55|486.15|0
1650297040000|2022-04-18 15:50:40|488.89|486.49|489.06|486.66|489.23|486.83|488.89|486.49|0
1650297050000|2022-04-18 15:50:50|488.89|486.49|488.55|486.15|488.89|486.49|488.55|486.15|0
1650297060000|2022-04-18 15:51:00|488.38|485.98|488.55|486.15|488.55|486.15|488.38|485.98|0
1650297070000|2022-04-18 15:51:10|488.72|486.32|488.21|485.81|488.72|486.32|488.21|485.81|0
1650297080000|2022-04-18 15:51:20|488.38|485.98|488.38|485.98|488.38|485.98|488.38|485.98|0
1650297090000|2022-04-18 15:51:30|488.21|485.81|488.38|485.98|488.38|485.98|488.04|485.64|0
1650297100000|2022-04-18 15:51:40|488.3|485.9|487.87|485.47|488.3|485.9|487.87|485.47|0
1650297110000|2022-04-18 15:51:50|488.04|485.64|488.21|485.81|488.21|485.81|487.96|485.56|0
1650297120000|2022-04-18 15:52:00|487.87|485.47|487.87|485.47|487.87|485.47|487.7|485.3|0
1650297130000|2022-04-18 15:52:10|487.7|485.3|487.7|485.3|487.7|485.3|487.53|485.13|0
1650297140000|2022-04-18 15:52:20|487.53|485.13|487.53|485.13|487.53|485.13|487.36|484.96|0
1650297150000|2022-04-18 15:52:30|487.7|485.3|487.19|484.79|487.7|485.3|487.19|484.79|0
1650297160000|2022-04-18 15:52:40|486.85|484.45|486.51|484.11|486.85|484.45|486.34|483.94|0
1650297170000|2022-04-18 15:52:50|486.34|483.94|486.43|484.03|486.43|484.03|486.34|483.94|0
1650297180000|2022-04-18 15:53:00|486.34|483.94|486.34|483.94|486.34|483.94|486|483.6|0
1650297190000|2022-04-18 15:53:10|486.17|483.77|486.17|483.77|486.17|483.77|486.17|483.77|0
1650297200000|2022-04-18 15:53:20|486.34|483.94|486.17|483.77|486.34|483.94|486.17|483.77|0
1650297210000|2022-04-18 15:53:30|486|483.6|486|483.6|486.17|483.77|486|483.6|0
1650297220000|2022-04-18 15:53:40|486.17|483.77|486.17|483.77|486.17|483.77|486|483.6|0
1650297230000|2022-04-18 15:53:50|486.34|483.94|486.85|484.45|486.85|484.45|486.34|483.94|0
1650297240000|2022-04-18 15:54:00|486.68|484.28|487.02|484.62|487.02|484.62|486.68|484.28|0
1650297250000|2022-04-18 15:54:10|486.85|484.45|486.85|484.45|487.02|484.62|486.85|484.45|0
1650297260000|2022-04-18 15:54:20|486.68|484.28|486.68|484.28|486.68|484.28|486.51|484.11|0
1650297270000|2022-04-18 15:54:30|486.51|484.11|486.68|484.28|486.68|484.28|486.51|484.11|0
1650297280000|2022-04-18 15:54:40|486.51|484.11|486.34|483.94|486.51|484.11|486.34|483.94|0
1650297290000|2022-04-18 15:54:50|486.17|483.77|486|483.6|486.17|483.77|486|483.6|0
1650297300000|2022-04-18 15:55:00|486.26|483.86|485.15|482.75|486.26|483.86|485.15|482.75|0
1650297310000|2022-04-18 15:55:10|485.32|482.92|485.49|483.09|485.49|483.09|485.32|482.92|0
1650297320000|2022-04-18 15:55:20|485.66|483.26|485.66|483.26|485.66|483.26|485.32|482.92|0
1650297330000|2022-04-18 15:55:30|485.49|483.09|486.26|483.86|486.26|483.86|485.49|483.09|0
1650297340000|2022-04-18 15:55:40|486.34|483.94|486.34|483.94|486.34|483.94|486.34|483.94|0
1650297350000|2022-04-18 15:55:50|486.51|484.11|486.51|484.11|486.51|484.11|486.51|484.11|0
1650297360000|2022-04-18 15:56:00|486.34|483.94|486|483.6|486.34|483.94|486|483.6|0
1650297370000|2022-04-18 15:56:10|486.17|483.77|485.83|483.43|486.17|483.77|485.83|483.43|0
1650297380000|2022-04-18 15:56:20|485.66|483.26|485.32|482.92|485.66|483.26|485.32|482.92|0
1650297390000|2022-04-18 15:56:30|485.15|482.75|485.32|482.92|485.32|482.92|485.15|482.75|0
1650297400000|2022-04-18 15:56:40|485.49|483.09|485.49|483.09|485.49|483.09|485.49|483.09|0
1650297410000|2022-04-18 15:56:50|485.32|482.92|485.15|482.75|485.32|482.92|485.15|482.75|0
1650297420000|2022-04-18 15:57:00|484.98|482.58|484.82|482.42|485.15|482.75|484.82|482.42|0
1650297430000|2022-04-18 15:57:10|484.98|482.58|484.82|482.42|484.98|482.58|484.82|482.42|0
1650297440000|2022-04-18 15:57:20|484.65|482.25|484.14|481.74|484.65|482.25|484.14|481.74|0
1650297450000|2022-04-18 15:57:30|483.97|481.57|484.14|481.74|484.31|481.91|483.97|481.57|0
1650297460000|2022-04-18 15:57:40|484.31|481.91|484.31|481.91|484.31|481.91|484.31|481.91|0
1650297470000|2022-04-18 15:57:50|484.14|481.74|484.48|482.08|484.48|482.08|484.14|481.74|0
1650297480000|2022-04-18 15:58:00|484.14|481.74|484.65|482.25|484.65|482.25|484.14|481.74|0
1650297490000|2022-04-18 15:58:10|484.82|482.42|484.65|482.25|484.82|482.42|484.48|482.08|0
1650297500000|2022-04-18 15:58:20|484.48|482.08|484.48|482.08|484.48|482.08|484.48|482.08|0
1650297510000|2022-04-18 15:58:30|484.31|481.91|484.31|481.91|484.48|482.08|484.31|481.91|0
1650297520000|2022-04-18 15:58:40|483.97|481.57|483.63|481.23|483.97|481.57|483.63|481.23|0
1650297530000|2022-04-18 15:58:50|483.97|481.57|483.97|481.57|483.97|481.57|483.8|481.4|0
1650297540000|2022-04-18 15:59:00|483.8|481.4|483.46|481.06|483.8|481.4|483.46|481.06|0
1650297550000|2022-04-18 15:59:10|483.63|481.23|483.29|480.89|483.63|481.23|483.29|480.89|0
1650297560000|2022-04-18 15:59:20|483.46|481.06|483.46|481.06|483.63|481.23|483.46|481.06|0
1650297570000|2022-04-18 15:59:30|483.13|480.73|483.13|480.73|483.13|480.73|483.13|480.73|0
1650297580000|2022-04-18 15:59:40|482.96|480.56|482.96|480.56|483.13|480.73|482.96|480.56|0
1650297590000|2022-04-18 15:59:50|483.12|480.72|483.29|480.89|483.29|480.89|482.96|480.56|0
1650297600000|2022-04-18 16:00:00|483.46|481.06|483.46|481.06|483.46|481.06|483.29|480.89|0
1650297610000|2022-04-18 16:00:10|483.63|481.23|483.8|481.4|483.8|481.4|483.63|481.23|0
1650297620000|2022-04-18 16:00:20|483.29|480.89|483.63|481.23|483.63|481.23|483.29|480.89|0
1650297630000|2022-04-18 16:00:30|483.29|480.89|482.96|480.56|483.29|480.89|482.96|480.56|0
1650297640000|2022-04-18 16:00:40|482.79|480.39|483.29|480.89|483.29|480.89|482.79|480.39|0
1650297650000|2022-04-18 16:00:50|483.46|481.06|483.97|481.57|483.97|481.57|483.46|481.06|0
1650297660000|2022-04-18 16:01:00|483.8|481.4|484.14|481.74|484.14|481.74|483.8|481.4|0
1650297670000|2022-04-18 16:01:10|484.31|481.91|484.14|481.74|484.31|481.91|483.97|481.57|0
1650297680000|2022-04-18 16:01:20|483.97|481.57|483.97|481.57|484.14|481.74|483.97|481.57|0
1650297690000|2022-04-18 16:01:30|484.14|481.74|483.97|481.57|484.14|481.74|483.97|481.57|0
1650297700000|2022-04-18 16:01:40|483.8|481.4|484.31|481.91|484.31|481.91|483.8|481.4|0
1650297710000|2022-04-18 16:01:50|484.14|481.74|483.97|481.57|484.23|481.83|483.97|481.57|0
1650297720000|2022-04-18 16:02:00|484.14|481.74|484.48|482.08|484.48|482.08|484.14|481.74|0
1650297730000|2022-04-18 16:02:10|484.56|482.16|484.81|482.41|484.81|482.41|484.48|482.08|0
1650297740000|2022-04-18 16:02:20|484.64|482.24|484.98|482.58|484.98|482.58|484.64|482.24|0
1650297750000|2022-04-18 16:02:30|484.81|482.41|484.81|482.41|484.81|482.41|484.81|482.41|0
1650297760000|2022-04-18 16:02:40|484.98|482.58|484.98|482.58|485.15|482.75|484.98|482.58|0
1650297770000|2022-04-18 16:02:50|484.64|482.24|484.81|482.41|484.81|482.41|484.64|482.24|0
1650297780000|2022-04-18 16:03:00|484.98|482.58|485.49|483.09|485.49|483.09|484.98|482.58|0
1650297790000|2022-04-18 16:03:10|485.66|483.26|485.66|483.26|485.75|483.35|485.66|483.26|0
1650297800000|2022-04-18 16:03:20|485.83|483.43|485.32|482.92|485.83|483.43|485.32|482.92|0
1650297810000|2022-04-18 16:03:30|485.15|482.75|484.64|482.24|485.15|482.75|484.64|482.24|0
1650297820000|2022-04-18 16:03:40|484.31|481.91|484.81|482.41|484.81|482.41|484.31|481.91|0
1650297830000|2022-04-18 16:03:50|484.98|482.58|485.32|482.92|485.32|482.92|484.98|482.58|0
1650297840000|2022-04-18 16:04:00|485.66|483.26|486|483.6|486|483.6|485.66|483.26|0
1650297850000|2022-04-18 16:04:10|486.51|484.11|486.17|483.77|486.51|484.11|486.17|483.77|0
1650297860000|2022-04-18 16:04:20|485.83|483.43|486.26|483.86|486.26|483.86|485.83|483.43|0
1650297870000|2022-04-18 16:04:30|486.34|483.94|486|483.6|486.34|483.94|486|483.6|0
1650297880000|2022-04-18 16:04:40|485.66|483.26|485.49|483.09|485.66|483.26|485.49|483.09|0
1650297890000|2022-04-18 16:04:50|485.32|482.92|485.15|482.75|485.32|482.92|485.15|482.75|0
1650297900000|2022-04-18 16:05:00|485.24|482.84|485.15|482.75|485.32|482.92|485.15|482.75|0
1650297910000|2022-04-18 16:05:10|485.49|483.09|485.66|483.26|485.66|483.26|485.32|482.92|0
1650297920000|2022-04-18 16:05:20|486|483.6|485.83|483.43|486|483.6|485.83|483.43|0
1650297930000|2022-04-18 16:05:30|486|483.6|486|483.6|486|483.6|485.92|483.52|0
1650297940000|2022-04-18 16:05:40|485.83|483.43|485.66|483.26|485.83|483.43|485.66|483.26|0
1650297950000|2022-04-18 16:05:50|485.58|483.18|485.49|483.09|485.66|483.26|485.49|483.09|0
1650297960000|2022-04-18 16:06:00|485.32|482.92|485.15|482.75|485.49|483.09|485.15|482.75|0
1650297970000|2022-04-18 16:06:10|485.24|482.84|484.81|482.41|485.24|482.84|484.81|482.41|0
1650297980000|2022-04-18 16:06:20|484.64|482.24|484.14|481.74|484.64|482.24|483.97|481.57|0
1650297990000|2022-04-18 16:06:30|484.31|481.91|484.22|481.82|484.47|482.07|484.22|481.82|0
1650298000000|2022-04-18 16:06:40|484.31|481.91|484.14|481.74|484.31|481.91|484.14|481.74|0
1650298010000|2022-04-18 16:06:50|484.31|481.91|484.31|481.91|484.31|481.91|484.14|481.74|0
1650298020000|2022-04-18 16:07:00|484.14|481.74|484.31|481.91|484.47|482.07|483.97|481.57|0
1650298030000|2022-04-18 16:07:10|483.97|481.57|483.8|481.4|483.97|481.57|483.63|481.23|0
1650298040000|2022-04-18 16:07:20|483.63|481.23|484.14|481.74|484.14|481.74|483.63|481.23|0
1650298050000|2022-04-18 16:07:30|484.3|481.9|484.3|481.9|484.3|481.9|484.3|481.9|0
1650298060000|2022-04-18 16:07:40|484.14|481.74|483.89|481.49|484.3|481.9|483.89|481.49|0
1650298070000|2022-04-18 16:07:50|484.14|481.74|484.14|481.74|484.14|481.74|483.97|481.57|0
1650298080000|2022-04-18 16:08:00|484.3|481.9|484.47|482.07|484.47|482.07|484.3|481.9|0
1650298090000|2022-04-18 16:08:10|484.3|481.9|484.64|482.24|484.64|482.24|484.3|481.9|0
1650298100000|2022-04-18 16:08:20|484.98|482.58|484.98|482.58|484.98|482.58|484.81|482.41|0
1650298110000|2022-04-18 16:08:30|484.81|482.41|485.32|482.92|485.32|482.92|484.81|482.41|0
1650298120000|2022-04-18 16:08:40|485.15|482.75|485.49|483.09|485.49|483.09|485.15|482.75|0
1650298130000|2022-04-18 16:08:50|485.32|482.92|485.32|482.92|485.32|482.92|485.15|482.75|0
1650298140000|2022-04-18 16:09:00|485.49|483.09|486|483.6|486|483.6|485.49|483.09|0
1650298150000|2022-04-18 16:09:10|485.83|483.43|485.83|483.43|485.83|483.43|485.66|483.26|0
1650298160000|2022-04-18 16:09:20|485.66|483.26|485.15|482.75|485.66|483.26|485.15|482.75|0
1650298170000|2022-04-18 16:09:30|485.32|482.92|485.83|483.43|485.83|483.43|485.32|482.92|0
1650298180000|2022-04-18 16:09:40|486|483.6|486.17|483.77|486.17|483.77|486|483.6|0
1650298190000|2022-04-18 16:09:50|486.34|483.94|486.42|484.02|486.5|484.1|486.17|483.77|0
1650298200000|2022-04-18 16:10:00|486.67|484.27|486|483.6|486.67|484.27|486|483.6|0
1650298210000|2022-04-18 16:10:10|486.5|484.1|486.5|484.1|486.67|484.27|486.34|483.94|0
1650298220000|2022-04-18 16:10:20|486.17|483.77|486.84|484.44|487.01|484.61|486.17|483.77|0
1650298230000|2022-04-18 16:10:30|487.01|484.61|487.69|485.29|487.69|485.29|486.93|484.53|0
1650298240000|2022-04-18 16:10:40|487.86|485.46|488.03|485.63|488.03|485.63|487.78|485.38|0
1650298250000|2022-04-18 16:10:50|488.2|485.8|488.71|486.31|488.71|486.31|488.2|485.8|0
1650298260000|2022-04-18 16:11:00|488.54|486.14|488.37|485.97|488.71|486.31|488.37|485.97|0
1650298270000|2022-04-18 16:11:10|489.22|486.82|489.39|486.99|489.73|487.33|489.22|486.82|0
1650298280000|2022-04-18 16:11:20|488.54|486.14|489.05|486.65|489.05|486.65|488.54|486.14|0
1650298290000|2022-04-18 16:11:30|489.22|486.82|489.39|486.99|489.56|487.16|489.22|486.82|0
1650298300000|2022-04-18 16:11:40|489.56|487.16|489.56|487.16|489.56|487.16|489.56|487.16|0
1650298310000|2022-04-18 16:11:50|489.65|487.25|489.22|486.82|489.65|487.25|489.22|486.82|0
1650298320000|2022-04-18 16:12:00|489.05|486.65|489.22|486.82|489.22|486.82|488.88|486.48|0
1650298330000|2022-04-18 16:12:10|489.05|486.65|488.88|486.48|489.05|486.65|488.88|486.48|0
1650298340000|2022-04-18 16:12:20|488.71|486.31|488.63|486.23|488.71|486.31|488.54|486.14|0
1650298350000|2022-04-18 16:12:30|488.54|486.14|488.37|485.97|488.54|486.14|488.37|485.97|0
1650298360000|2022-04-18 16:12:40|488.2|485.8|488.2|485.8|488.2|485.8|488.2|485.8|0
1650298370000|2022-04-18 16:12:50|488.03|485.63|488.37|485.97|488.37|485.97|488.03|485.63|0
1650298380000|2022-04-18 16:13:00|488.2|485.8|488.37|485.97|488.37|485.97|488.2|485.8|0
1650298390000|2022-04-18 16:13:10|488.2|485.8|488.37|485.97|488.54|486.14|488.2|485.8|0
1650298400000|2022-04-18 16:13:20|488.2|485.8|488.03|485.63|488.2|485.8|488.03|485.63|0
1650298410000|2022-04-18 16:13:30|488.54|486.14|488.54|486.14|488.54|486.14|488.54|486.14|0
1650298420000|2022-04-18 16:13:40|488.71|486.31|488.71|486.31|488.71|486.31|488.37|485.97|0
1650298430000|2022-04-18 16:13:50|488.54|486.14|488.71|486.31|488.71|486.31|488.54|486.14|0
1650298440000|2022-04-18 16:14:00|488.63|486.23|488.71|486.31|488.71|486.31|488.54|486.14|0
1650298450000|2022-04-18 16:14:10|489.05|486.65|489.73|487.33|490.24|487.84|489.05|486.65|0
1650298460000|2022-04-18 16:14:20|489.39|486.99|489.56|487.16|489.56|487.16|489.39|486.99|0
1650298470000|2022-04-18 16:14:30|489.22|486.82|489.39|486.99|489.39|486.99|489.22|486.82|0
1650298480000|2022-04-18 16:14:40|489.22|486.82|489.39|486.99|489.56|487.16|489.22|486.82|0
1650298490000|2022-04-18 16:14:50|489.56|487.16|489.39|486.99|489.56|487.16|489.39|486.99|0
1650298500000|2022-04-18 16:15:00|489.56|487.16|489.39|486.99|489.56|487.16|489.31|486.91|0
1650298510000|2022-04-18 16:15:10|489.22|486.82|490.07|487.67|490.07|487.67|489.22|486.82|0
1650298520000|2022-04-18 16:15:20|490.24|487.84|490.41|488.01|490.41|488.01|490.16|487.76|0
1650298530000|2022-04-18 16:15:30|490.58|488.18|490.92|488.52|490.92|488.52|490.58|488.18|0
1650298540000|2022-04-18 16:15:40|491.09|488.69|491.01|488.61|491.09|488.69|490.84|488.44|0
1650298550000|2022-04-18 16:15:50|490.92|488.52|490.75|488.35|490.92|488.52|490.75|488.35|0
1650298560000|2022-04-18 16:16:00|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1650298570000|2022-04-18 16:16:10|491.09|488.69|491.43|489.03|491.43|489.03|491.09|488.69|0
1650298580000|2022-04-18 16:16:20|491.09|488.69|490.24|487.84|491.09|488.69|490.24|487.84|0
1650298590000|2022-04-18 16:16:30|490.41|488.01|490.41|488.01|490.41|488.01|490.24|487.84|0
1650298600000|2022-04-18 16:16:40|490.58|488.18|490.07|487.67|490.58|488.18|490.07|487.67|0
1650298610000|2022-04-18 16:16:50|489.9|487.5|489.9|487.5|489.9|487.5|489.9|487.5|0
1650298620000|2022-04-18 16:17:00|490.07|487.67|490.31|487.91|491.69|489.29|490.07|487.67|0
1650298630000|2022-04-18 16:17:10|490.65|488.25|490.82|488.42|490.82|488.42|490.65|488.25|0
1650298640000|2022-04-18 16:17:20|490.65|488.25|490.99|488.59|490.99|488.59|490.65|488.25|0
1650298650000|2022-04-18 16:17:30|490.82|488.42|490.82|488.42|490.82|488.42|490.82|488.42|0
1650298660000|2022-04-18 16:17:40|490.65|488.25|490.82|488.42|490.82|488.42|490.65|488.25|0
1650298670000|2022-04-18 16:17:50|490.99|488.59|490.65|488.25|490.99|488.59|490.65|488.25|0
1650298680000|2022-04-18 16:18:00|490.82|488.42|490.14|487.74|490.82|488.42|490.14|487.74|0
1650298690000|2022-04-18 16:18:10|489.8|487.4|489.8|487.4|489.8|487.4|489.46|487.06|0
1650298700000|2022-04-18 16:18:20|490.14|487.74|490.31|487.91|490.48|488.08|490.14|487.74|0
1650298710000|2022-04-18 16:18:30|490.23|487.83|490.48|488.08|490.48|488.08|490.23|487.83|0
1650298720000|2022-04-18 16:18:40|490.4|488|490.99|488.59|490.99|488.59|490.4|488|0
1650298740000|2022-04-18 16:19:00|490.82|488.42|490.82|488.42|490.91|488.51|490.82|488.42|0
1650298750000|2022-04-18 16:19:10|490.99|488.59|490.82|488.42|490.99|488.59|490.82|488.42|0
1650298760000|2022-04-18 16:19:20|490.99|488.59|490.99|488.59|490.99|488.59|490.65|488.25|0
1650298770000|2022-04-18 16:19:30|491.16|488.76|491.33|488.93|491.33|488.93|491.16|488.76|0
1650298780000|2022-04-18 16:19:40|491.16|488.76|491.16|488.76|491.16|488.76|490.99|488.59|0
1650298790000|2022-04-18 16:19:50|490.82|488.42|490.82|488.42|490.91|488.51|490.82|488.42|0
1650298800000|2022-04-18 16:20:00|490.99|488.59|490.82|488.42|490.99|488.59|490.82|488.42|0
1650298810000|2022-04-18 16:20:10|490.48|488.08|490.14|487.74|490.48|488.08|490.14|487.74|0
1650298820000|2022-04-18 16:20:20|489.97|487.57|490.14|487.74|490.31|487.91|489.97|487.57|0
1650298830000|2022-04-18 16:20:30|490.31|487.91|490.23|487.83|490.31|487.91|490.14|487.74|0
1650298840000|2022-04-18 16:20:40|490.4|488|490.31|487.91|490.48|488.08|490.31|487.91|0
1650298850000|2022-04-18 16:20:50|490.23|487.83|490.31|487.91|490.31|487.91|490.23|487.83|0
1650298860000|2022-04-18 16:21:00|490.65|488.25|491.16|488.76|491.16|488.76|490.65|488.25|0
1650298870000|2022-04-18 16:21:10|491.33|488.93|491.33|488.93|491.33|488.93|491.16|488.76|0
1650298880000|2022-04-18 16:21:20|490.99|488.59|490.99|488.59|491.33|488.93|490.99|488.59|0
1650298890000|2022-04-18 16:21:30|491.16|488.76|490.91|488.51|491.16|488.76|490.91|488.51|0
1650298900000|2022-04-18 16:21:40|490.99|488.59|490.99|488.59|491.16|488.76|490.99|488.59|0
1650298910000|2022-04-18 16:21:50|491.33|488.93|491.33|488.93|491.33|488.93|491.33|488.93|0
1650298920000|2022-04-18 16:22:00|491.16|488.76|491.16|488.76|491.16|488.76|491.16|488.76|0
1650298930000|2022-04-18 16:22:10|490.99|488.59|491.16|488.76|491.16|488.76|490.82|488.42|0
1650298940000|2022-04-18 16:22:20|490.99|488.59|490.99|488.59|491.33|488.93|490.99|488.59|0
1650298950000|2022-04-18 16:22:30|491.16|488.76|491.16|488.76|491.33|488.93|491.16|488.76|0
1650298960000|2022-04-18 16:22:40|490.99|488.59|490.99|488.59|490.99|488.59|490.65|488.25|0
1650298970000|2022-04-18 16:22:50|491.33|488.93|491.33|488.93|491.33|488.93|491.33|488.93|0
1650298980000|2022-04-18 16:23:00|491.16|488.76|491.16|488.76|491.16|488.76|491.16|488.76|0
1650298990000|2022-04-18 16:23:10|490.99|488.59|490.99|488.59|491.16|488.76|490.99|488.59|0
1650299000000|2022-04-18 16:23:20|491.16|488.76|491.16|488.76|491.16|488.76|491.16|488.76|0
1650299010000|2022-04-18 16:23:30|491.33|488.93|490.99|488.59|491.33|488.93|490.99|488.59|0
1650299020000|2022-04-18 16:23:40|491.16|488.76|491.33|488.93|491.33|488.93|491.16|488.76|0
1650299030000|2022-04-18 16:23:50|490.99|488.59|490.65|488.25|490.99|488.59|490.65|488.25|0
1650299040000|2022-04-18 16:24:00|490.48|488.08|490.65|488.25|490.91|488.51|490.48|488.08|0
1650299050000|2022-04-18 16:24:10|490.82|488.42|490.65|488.25|490.82|488.42|490.65|488.25|0
1650299060000|2022-04-18 16:24:20|490.99|488.59|490.73|488.33|490.99|488.59|490.48|488.08|0
1650299070000|2022-04-18 16:24:30|490.48|488.08|490.48|488.08|490.65|488.25|490.48|488.08|0
1650299080000|2022-04-18 16:24:40|490.31|487.91|489.96|487.56|490.48|488.08|489.96|487.56|0
1650299090000|2022-04-18 16:24:50|489.79|487.39|489.96|487.56|489.96|487.56|489.79|487.39|0
1650299100000|2022-04-18 16:25:00|489.79|487.39|490.31|487.91|490.31|487.91|489.79|487.39|0
1650299110000|2022-04-18 16:25:10|490.14|487.74|490.48|488.08|490.48|488.08|490.14|487.74|0
1650299120000|2022-04-18 16:25:20|490.65|488.25|490.65|488.25|490.82|488.42|490.65|488.25|0
1650299130000|2022-04-18 16:25:30|490.99|488.59|490.73|488.33|490.99|488.59|490.65|488.25|0
1650299140000|2022-04-18 16:25:40|490.82|488.42|490.48|488.08|490.82|488.42|490.48|488.08|0
1650299150000|2022-04-18 16:25:50|490.82|488.42|490.9|488.5|490.9|488.5|490.73|488.33|0
1650299160000|2022-04-18 16:26:00|490.82|488.42|491.67|489.27|491.84|489.44|490.82|488.42|0
1650299170000|2022-04-18 16:26:10|491.84|489.44|492.18|489.78|492.18|489.78|491.84|489.44|0
1650299180000|2022-04-18 16:26:20|492.01|489.61|492.18|489.78|492.18|489.78|492.01|489.61|0
1650299190000|2022-04-18 16:26:30|492.01|489.61|492.35|489.95|492.35|489.95|492.01|489.61|0
1650299200000|2022-04-18 16:26:40|492.18|489.78|491.84|489.44|492.18|489.78|491.84|489.44|0
1650299210000|2022-04-18 16:26:50|491.67|489.27|491.84|489.44|491.84|489.44|491.5|489.1|0
1650299220000|2022-04-18 16:27:00|492.01|489.61|490.99|488.59|492.01|489.61|490.99|488.59|0
1650299230000|2022-04-18 16:27:10|490.82|488.42|490.82|488.42|490.82|488.42|490.65|488.25|0
1650299240000|2022-04-18 16:27:20|490.9|488.5|491.16|488.76|491.16|488.76|490.82|488.42|0
1650299250000|2022-04-18 16:27:30|491.33|488.93|490.82|488.42|491.33|488.93|490.65|488.25|0
1650299260000|2022-04-18 16:27:40|490.65|488.25|490.65|488.25|490.65|488.25|490.47|488.07|0
1650299270000|2022-04-18 16:27:50|490.3|487.9|490.65|488.25|490.65|488.25|490.3|487.9|0
1650299280000|2022-04-18 16:28:00|491.16|488.76|491.16|488.76|491.33|488.93|491.16|488.76|0
1650299290000|2022-04-18 16:28:10|490.99|488.59|490.65|488.25|490.99|488.59|490.65|488.25|0
1650299300000|2022-04-18 16:28:20|490.82|488.42|490.64|488.24|490.82|488.42|490.64|488.24|0
1650299310000|2022-04-18 16:28:30|490.82|488.42|490.64|488.24|490.99|488.59|490.64|488.24|0
1650299320000|2022-04-18 16:28:40|490.82|488.42|490.39|487.99|490.82|488.42|490.39|487.99|0
1650299330000|2022-04-18 16:28:50|490.3|487.9|490.47|488.07|490.47|488.07|490.3|487.9|0
1650299340000|2022-04-18 16:29:00|490.82|488.42|490.99|488.59|490.99|488.59|490.64|488.24|0
1650299350000|2022-04-18 16:29:10|490.82|488.42|490.64|488.24|490.99|488.59|490.64|488.24|0
1650299360000|2022-04-18 16:29:20|490.73|488.33|490.99|488.59|491.16|488.76|490.73|488.33|0
1650299370000|2022-04-18 16:29:30|491.16|488.76|490.82|488.42|491.16|488.76|490.82|488.42|0
1650299380000|2022-04-18 16:29:40|490.81|488.41|490.64|488.24|490.81|488.41|490.64|488.24|0
1650299390000|2022-04-18 16:29:50|490.99|488.59|491.5|489.1|491.5|489.1|490.99|488.59|0
1650299400000|2022-04-18 16:30:00|491.67|489.27|490.99|488.59|491.67|489.27|490.99|488.59|0
1650299410000|2022-04-18 16:30:10|490.81|488.41|491.16|488.76|491.16|488.76|490.81|488.41|0
1650299420000|2022-04-18 16:30:20|490.81|488.41|490.47|488.07|490.81|488.41|490.47|488.07|0
1650299430000|2022-04-18 16:30:30|490.81|488.41|490.81|488.41|490.81|488.41|490.64|488.24|0
1650299440000|2022-04-18 16:30:40|490.64|488.24|490.81|488.41|490.81|488.41|490.56|488.16|0
1650299450000|2022-04-18 16:30:50|490.99|488.59|490.99|488.59|491.16|488.76|490.99|488.59|0
1650299460000|2022-04-18 16:31:00|490.64|488.24|491.16|488.76|491.16|488.76|490.64|488.24|0
1650299470000|2022-04-18 16:31:10|491.33|488.93|490.98|488.58|491.33|488.93|490.98|488.58|0
1650299480000|2022-04-18 16:31:20|490.81|488.41|490.81|488.41|490.81|488.41|490.81|488.41|0
1650299490000|2022-04-18 16:31:30|490.9|488.5|490.81|488.41|490.98|488.58|490.64|488.24|0
1650299500000|2022-04-18 16:31:40|490.64|488.24|490.73|488.33|490.73|488.33|490.64|488.24|0
1650299510000|2022-04-18 16:31:50|490.81|488.41|490.81|488.41|490.81|488.41|490.64|488.24|0
1650299520000|2022-04-18 16:32:00|490.64|488.24|490.64|488.24|490.64|488.24|490.47|488.07|0
1650299530000|2022-04-18 16:32:10|490.81|488.41|491.5|489.1|491.5|489.1|490.81|488.41|0
1650299540000|2022-04-18 16:32:20|490.64|488.24|491.5|489.1|491.5|489.1|490.64|488.24|0
1650299550000|2022-04-18 16:32:30|491.15|488.75|491.84|489.44|491.84|489.44|491.15|488.75|0
1650299560000|2022-04-18 16:32:40|491.76|489.36|491.15|488.75|491.76|489.36|491.15|488.75|0
1650299570000|2022-04-18 16:32:50|491.33|488.93|491.33|488.93|491.5|489.1|491.33|488.93|0
1650299580000|2022-04-18 16:33:00|491.67|489.27|491.84|489.44|491.84|489.44|491.67|489.27|0
1650299590000|2022-04-18 16:33:10|491.67|489.27|492.01|489.61|492.01|489.61|491.67|489.27|0
1650299600000|2022-04-18 16:33:20|492.18|489.78|492.01|489.61|492.35|489.95|492.01|489.61|0
1650299610000|2022-04-18 16:33:30|492.18|489.78|492.18|489.78|492.35|489.95|492.01|489.61|0
1650299620000|2022-04-18 16:33:40|492.01|489.61|492.18|489.78|492.18|489.78|492.01|489.61|0
1650299630000|2022-04-18 16:33:50|492.35|489.95|492.52|490.12|492.52|490.12|492.35|489.95|0
1650299640000|2022-04-18 16:34:00|493.03|490.63|492.01|489.61|493.03|490.63|492.01|489.61|0
1650299650000|2022-04-18 16:34:10|491.84|489.44|492.18|489.78|492.18|489.78|491.84|489.44|0
1650299660000|2022-04-18 16:34:20|492.01|489.61|492.35|489.95|492.35|489.95|491.84|489.44|0
1650299670000|2022-04-18 16:34:30|492.18|489.78|492.01|489.61|492.18|489.78|492.01|489.61|0
1650299680000|2022-04-18 16:34:40|491.84|489.44|491.84|489.44|491.84|489.44|491.67|489.27|0
1650299690000|2022-04-18 16:34:50|491.67|489.27|491.32|488.92|491.67|489.27|491.32|488.92|0
1650299700000|2022-04-18 16:35:00|491.15|488.75|490.64|488.24|491.15|488.75|490.64|488.24|0
1650299710000|2022-04-18 16:35:10|490.3|487.9|490.3|487.9|490.47|488.07|490.13|487.73|0
1650299720000|2022-04-18 16:35:20|490.13|487.73|489.96|487.56|490.13|487.73|489.79|487.39|0
1650299730000|2022-04-18 16:35:30|490.13|487.73|490.3|487.9|490.3|487.9|490.13|487.73|0
1650299740000|2022-04-18 16:35:40|490.47|488.07|490.3|487.9|490.81|488.41|490.3|487.9|0
1650299750000|2022-04-18 16:35:50|490.47|488.07|490.64|488.24|490.64|488.24|490.47|488.07|0
1650299760000|2022-04-18 16:36:00|490.81|488.41|490.64|488.24|490.81|488.41|490.64|488.24|0
1650299770000|2022-04-18 16:36:10|490.47|488.07|490.81|488.41|490.81|488.41|490.47|488.07|0
1650299780000|2022-04-18 16:36:20|490.73|488.33|490.3|487.9|490.73|488.33|490.3|487.9|0
1650299790000|2022-04-18 16:36:30|490.22|487.82|490.3|487.9|490.3|487.9|490.13|487.73|0
1650299800000|2022-04-18 16:36:40|490.47|488.07|490.47|488.07|490.47|488.07|490.47|488.07|0
1650299810000|2022-04-18 16:36:50|490.3|487.9|490.81|488.41|490.81|488.41|490.3|487.9|0
1650299820000|2022-04-18 16:37:00|490.98|488.58|490.98|488.58|490.98|488.58|490.81|488.41|0
1650299830000|2022-04-18 16:37:10|490.81|488.41|490.81|488.41|490.81|488.41|490.64|488.24|0
1650299840000|2022-04-18 16:37:20|490.98|488.58|490.81|488.41|490.98|488.58|490.81|488.41|0
1650299850000|2022-04-18 16:37:30|490.98|488.58|490.47|488.07|490.98|488.58|490.47|488.07|0
1650299860000|2022-04-18 16:37:40|490.3|487.9|490.81|488.41|490.81|488.41|490.3|487.9|0
1650299870000|2022-04-18 16:37:50|490.64|488.24|490.64|488.24|490.64|488.24|490.47|488.07|0
1650299880000|2022-04-18 16:38:00|490.81|488.41|490.81|488.41|490.98|488.58|490.81|488.41|0
1650299890000|2022-04-18 16:38:10|490.98|488.58|492.01|489.61|492.01|489.61|490.98|488.58|0
1650299900000|2022-04-18 16:38:20|492.18|489.78|491.49|489.09|492.18|489.78|491.49|489.09|0
1650299910000|2022-04-18 16:38:30|491.66|489.26|491.66|489.26|491.66|489.26|491.49|489.09|0
1650299920000|2022-04-18 16:38:40|491.32|488.92|491.32|488.92|491.49|489.09|491.32|488.92|0
1650299930000|2022-04-18 16:38:50|491.15|488.75|491.32|488.92|491.32|488.92|491.15|488.75|0
1650299940000|2022-04-18 16:39:00|491.49|489.09|491.15|488.75|491.49|489.09|491.15|488.75|0
1650299950000|2022-04-18 16:39:10|491.32|488.92|491.32|488.92|491.32|488.92|491.32|488.92|0
1650299960000|2022-04-18 16:39:20|491.49|489.09|491.49|489.09|491.66|489.26|491.49|489.09|0
1650299970000|2022-04-18 16:39:30|491.66|489.26|492.26|489.86|492.43|490.03|491.32|488.92|0
1650299980000|2022-04-18 16:39:40|492.43|490.03|492.26|489.86|492.43|490.03|492.26|489.86|0
1650299990000|2022-04-18 16:39:50|492.6|490.2|492.6|490.2|492.6|490.2|492.6|490.2|0
1650300000000|2022-04-18 16:40:00|492.09|489.69|492.43|490.03|492.43|490.03|492.09|489.69|0
1650300010000|2022-04-18 16:40:10|492.09|489.69|491.75|489.35|492.09|489.69|491.75|489.35|0
1650300020000|2022-04-18 16:40:20|492.43|490.03|492.6|490.2|492.77|490.37|492.43|490.03|0
1650300030000|2022-04-18 16:40:30|492.77|490.37|492.77|490.37|492.77|490.37|492.6|490.2|0
1650300040000|2022-04-18 16:40:40|492.6|490.2|493.11|490.71|493.11|490.71|492.6|490.2|0
1650300050000|2022-04-18 16:40:50|493.2|490.8|493.79|491.39|493.96|491.56|493.2|490.8|0
1650300060000|2022-04-18 16:41:00|493.96|491.56|494.56|492.16|494.81|492.41|493.96|491.56|0
1650300070000|2022-04-18 16:41:10|494.3|491.9|494.81|492.41|494.81|492.41|494.3|491.9|0
1650300080000|2022-04-18 16:41:20|494.47|492.07|494.3|491.9|494.47|492.07|494.3|491.9|0
1650300090000|2022-04-18 16:41:30|494.47|492.07|493.96|491.56|494.47|492.07|493.96|491.56|0
1650300100000|2022-04-18 16:41:40|493.79|491.39|493.28|490.88|493.79|491.39|493.28|490.88|0
1650300110000|2022-04-18 16:41:50|493.11|490.71|493.11|490.71|493.28|490.88|492.94|490.54|0
1650300120000|2022-04-18 16:42:00|492.94|490.54|493.11|490.71|493.45|491.05|492.94|490.54|0
1650300130000|2022-04-18 16:42:10|492.85|490.45|492.6|490.2|492.85|490.45|492.6|490.2|0
1650300140000|2022-04-18 16:42:20|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1650300150000|2022-04-18 16:42:30|492.09|489.69|492.09|489.69|492.09|489.69|492.09|489.69|0
1650300160000|2022-04-18 16:42:40|491.74|489.34|491.06|488.66|491.74|489.34|491.06|488.66|0
1650300170000|2022-04-18 16:42:50|490.9|488.5|491.23|488.83|491.23|488.83|490.73|488.33|0
1650300180000|2022-04-18 16:43:00|491.4|489|491.49|489.09|491.57|489.17|491.4|489|0
1650300190000|2022-04-18 16:43:10|491.57|489.17|491.4|489|491.74|489.34|491.4|489|0
1650300200000|2022-04-18 16:43:20|491.23|488.83|491.06|488.66|491.4|489|491.06|488.66|0
1650300210000|2022-04-18 16:43:30|491.15|488.75|490.72|488.32|491.15|488.75|490.72|488.32|0
1650300220000|2022-04-18 16:43:40|490.89|488.49|490.55|488.15|490.89|488.49|490.55|488.15|0
1650300230000|2022-04-18 16:43:50|490.98|488.58|491.06|488.66|491.23|488.83|490.98|488.58|0
1650300240000|2022-04-18 16:44:00|491.23|488.83|491.57|489.17|491.57|489.17|491.23|488.83|0
1650300250000|2022-04-18 16:44:10|491.4|489|491.06|488.66|491.4|489|491.06|488.66|0
1650300260000|2022-04-18 16:44:20|490.98|488.58|490.55|488.15|490.98|488.58|490.55|488.15|0
1650300270000|2022-04-18 16:44:30|490.38|487.98|490.64|488.24|490.64|488.24|490.38|487.98|0
1650300280000|2022-04-18 16:44:40|490.72|488.32|491.06|488.66|491.06|488.66|490.72|488.32|0
1650300290000|2022-04-18 16:44:50|490.89|488.49|490.72|488.32|491.06|488.66|490.72|488.32|0
1650300300000|2022-04-18 16:45:00|490.55|488.15|490.05|487.65|490.55|488.15|490.05|487.65|0
1650300310000|2022-04-18 16:45:10|490.55|488.15|490.21|487.81|490.55|488.15|490.21|487.81|0
1650300320000|2022-04-18 16:45:20|490.38|487.98|490.55|488.15|490.55|488.15|490.38|487.98|0
1650300330000|2022-04-18 16:45:30|490.72|488.32|490.55|488.15|490.72|488.32|490.55|488.15|0
1650300340000|2022-04-18 16:45:40|490.38|487.98|490.21|487.81|490.38|487.98|490.21|487.81|0
1650300350000|2022-04-18 16:45:50|490.13|487.73|489.71|487.31|490.13|487.73|489.71|487.31|0
1650300360000|2022-04-18 16:46:00|490.38|487.98|490.04|487.64|490.38|487.98|490.04|487.64|0
1650300370000|2022-04-18 16:46:10|490.21|487.81|490.21|487.81|490.38|487.98|490.21|487.81|0
1650300380000|2022-04-18 16:46:20|490.04|487.64|490.04|487.64|490.21|487.81|490.04|487.64|0
1650300390000|2022-04-18 16:46:30|490.21|487.81|490.21|487.81|490.21|487.81|490.21|487.81|0
1650300400000|2022-04-18 16:46:40|490.04|487.64|489.54|487.14|490.04|487.64|489.54|487.14|0
1650300410000|2022-04-18 16:46:50|489.28|486.88|489.71|487.31|489.71|487.31|489.28|486.88|0
1650300420000|2022-04-18 16:47:00|489.87|487.47|489.87|487.47|489.96|487.56|489.71|487.31|0
1650300430000|2022-04-18 16:47:10|489.71|487.31|490.04|487.64|490.04|487.64|489.71|487.31|0
1650300440000|2022-04-18 16:47:20|490.38|487.98|490.72|488.32|490.72|488.32|490.38|487.98|0
1650300450000|2022-04-18 16:47:30|491.06|488.66|491.06|488.66|491.23|488.83|491.06|488.66|0
1650300460000|2022-04-18 16:47:40|491.23|488.83|490.72|488.32|491.23|488.83|490.72|488.32|0
1650300470000|2022-04-18 16:47:50|490.55|488.15|490.21|487.81|490.55|488.15|490.21|487.81|0
1650300480000|2022-04-18 16:48:00|490.04|487.64|491.06|488.66|491.06|488.66|490.04|487.64|0
1650300490000|2022-04-18 16:48:10|490.89|488.49|491.06|488.66|491.06|488.66|490.89|488.49|0
1650300500000|2022-04-18 16:48:20|490.72|488.32|490.89|488.49|490.89|488.49|490.72|488.32|0
1650300510000|2022-04-18 16:48:30|491.06|488.66|491.4|489|491.4|489|490.98|488.58|0
1650300520000|2022-04-18 16:48:40|491.57|489.17|491.4|489|491.57|489.17|491.4|489|0
1650300530000|2022-04-18 16:48:50|491.23|488.83|491.4|489|491.4|489|491.23|488.83|0
1650300540000|2022-04-18 16:49:00|491.57|489.17|491.4|489|491.57|489.17|491.32|488.92|0
1650300550000|2022-04-18 16:49:10|491.23|488.83|491.74|489.34|491.74|489.34|491.23|488.83|0
1650300560000|2022-04-18 16:49:20|491.57|489.17|491.23|488.83|491.57|489.17|491.23|488.83|0
1650300570000|2022-04-18 16:49:30|491.15|488.75|491.23|488.83|491.23|488.83|491.15|488.75|0
1650300580000|2022-04-18 16:49:40|491.06|488.66|491.06|488.66|491.23|488.83|491.06|488.66|0
1650300590000|2022-04-18 16:49:50|491.23|488.83|491.06|488.66|491.23|488.83|491.06|488.66|0
1650300600000|2022-04-18 16:50:00|490.89|488.49|490.98|488.58|491.06|488.66|490.89|488.49|0
1650300610000|2022-04-18 16:50:10|491.23|488.83|491.06|488.66|491.23|488.83|491.06|488.66|0
1650300620000|2022-04-18 16:50:20|490.72|488.32|490.38|487.98|490.72|488.32|490.21|487.81|0
1650300630000|2022-04-18 16:50:30|490.21|487.81|489.87|487.47|490.21|487.81|489.87|487.47|0
1650300640000|2022-04-18 16:50:40|489.7|487.3|489.53|487.13|489.7|487.3|489.53|487.13|0
1650300650000|2022-04-18 16:50:50|489.45|487.05|489.36|486.96|489.53|487.13|489.36|486.96|0
1650300660000|2022-04-18 16:51:00|489.2|486.8|489.03|486.63|489.2|486.8|489.03|486.63|0
1650300670000|2022-04-18 16:51:10|489.2|486.8|489.53|487.13|489.53|487.13|489.2|486.8|0
1650300680000|2022-04-18 16:51:20|489.7|487.3|489.7|487.3|489.7|487.3|489.7|487.3|0
1650300690000|2022-04-18 16:51:30|490.04|487.64|490.04|487.64|490.21|487.81|490.04|487.64|0
1650300700000|2022-04-18 16:51:40|489.96|487.56|489.7|487.3|490.04|487.64|489.7|487.3|0
1650300710000|2022-04-18 16:51:50|489.53|487.13|489.36|486.96|489.53|487.13|489.36|486.96|0
1650300720000|2022-04-18 16:52:00|489.53|487.13|489.7|487.3|489.7|487.3|489.53|487.13|0
1650300730000|2022-04-18 16:52:10|489.53|487.13|489.45|487.05|489.53|487.13|489.45|487.05|0
1650300740000|2022-04-18 16:52:20|489.53|487.13|489.53|487.13|489.7|487.3|489.53|487.13|0
1650300750000|2022-04-18 16:52:30|489.62|487.22|489.53|487.13|489.62|487.22|489.53|487.13|0
1650300760000|2022-04-18 16:52:40|489.36|486.96|489.53|487.13|489.53|487.13|489.36|486.96|0
1650300770000|2022-04-18 16:52:50|489.7|487.3|489.7|487.3|489.7|487.3|489.53|487.13|0
1650300780000|2022-04-18 16:53:00|489.53|487.13|489.19|486.79|489.53|487.13|489.19|486.79|0
1650300790000|2022-04-18 16:53:10|489.02|486.62|488.86|486.46|489.02|486.62|488.86|486.46|0
1650300800000|2022-04-18 16:53:20|489.02|486.62|488.69|486.29|489.02|486.62|488.69|486.29|0
1650300810000|2022-04-18 16:53:30|488.52|486.12|488.52|486.12|488.69|486.29|488.52|486.12|0
1650300820000|2022-04-18 16:53:40|488.6|486.2|488.52|486.12|488.69|486.29|488.52|486.12|0
1650300830000|2022-04-18 16:53:50|488.69|486.29|488.52|486.12|488.69|486.29|488.52|486.12|0
1650300840000|2022-04-18 16:54:00|488.35|485.95|488.69|486.29|488.69|486.29|488.35|485.95|0
1650300850000|2022-04-18 16:54:10|488.52|486.12|488.35|485.95|488.52|486.12|488.35|485.95|0
1650300860000|2022-04-18 16:54:20|488.18|485.78|488.01|485.61|488.35|485.95|488.01|485.61|0
1650300870000|2022-04-18 16:54:30|488.18|485.78|487.84|485.44|488.18|485.78|487.84|485.44|0
1650300880000|2022-04-18 16:54:40|488.01|485.61|488.35|485.95|488.35|485.95|488.01|485.61|0
1650300890000|2022-04-18 16:54:50|488.18|485.78|488.18|485.78|488.18|485.78|488.18|485.78|0
1650300900000|2022-04-18 16:55:00|488.35|485.95|488.1|485.7|488.35|485.95|488.01|485.61|0
1650300910000|2022-04-18 16:55:10|488.35|485.95|488.18|485.78|488.52|486.12|488.18|485.78|0
1650300920000|2022-04-18 16:55:20|488.35|485.95|488.85|486.45|489.02|486.62|488.35|485.95|0
1650300930000|2022-04-18 16:55:30|488.69|486.29|488.52|486.12|488.69|486.29|488.52|486.12|0
1650300940000|2022-04-18 16:55:40|488.43|486.03|488.35|485.95|488.43|486.03|488.35|485.95|0
1650300950000|2022-04-18 16:55:50|488.18|485.78|488.35|485.95|488.35|485.95|488.18|485.78|0
1650300960000|2022-04-18 16:56:00|488.18|485.78|488.35|485.95|488.52|486.12|488.18|485.78|0
1650300970000|2022-04-18 16:56:10|488.18|485.78|488.68|486.28|488.68|486.28|488.18|485.78|0
1650300980000|2022-04-18 16:56:20|488.52|486.12|488.77|486.37|488.77|486.37|488.52|486.12|0
1650300990000|2022-04-18 16:56:30|488.85|486.45|488.52|486.12|488.85|486.45|488.43|486.03|0
1650301000000|2022-04-18 16:56:40|488.35|485.95|488.52|486.12|488.52|486.12|488.35|485.95|0
1650301010000|2022-04-18 16:56:50|488.35|485.95|488.18|485.78|488.35|485.95|488.18|485.78|0
1650301020000|2022-04-18 16:57:00|488.35|485.95|488.52|486.12|488.52|486.12|488.35|485.95|0
1650301030000|2022-04-18 16:57:10|488.35|485.95|488.35|485.95|488.35|485.95|488.35|485.95|0
1650301040000|2022-04-18 16:57:20|488.52|486.12|488.35|485.95|488.52|486.12|488.35|485.95|0
1650301050000|2022-04-18 16:57:30|488.18|485.78|488.35|485.95|488.35|485.95|488.18|485.78|0
1650301060000|2022-04-18 16:57:40|488.18|485.78|488.26|485.86|488.26|485.86|488.18|485.78|0
1650301070000|2022-04-18 16:57:50|488.18|485.78|487.84|485.44|488.18|485.78|487.84|485.44|0
1650301080000|2022-04-18 16:58:00|487.67|485.27|487.16|484.76|487.67|485.27|487.16|484.76|0
1650301090000|2022-04-18 16:58:10|487.33|484.93|487.33|484.93|487.33|484.93|487.16|484.76|0
1650301100000|2022-04-18 16:58:20|487.67|485.27|487.67|485.27|487.67|485.27|487.67|485.27|0
1650301110000|2022-04-18 16:58:30|487.84|485.44|488.18|485.78|488.18|485.78|487.84|485.44|0
1650301120000|2022-04-18 16:58:40|488.01|485.61|488.01|485.61|488.01|485.61|487.84|485.44|0
1650301130000|2022-04-18 16:58:50|487.84|485.44|488.01|485.61|488.09|485.69|487.84|485.44|0
1650301140000|2022-04-18 16:59:00|488.18|485.78|488.01|485.61|488.18|485.78|488.01|485.61|0
1650301150000|2022-04-18 16:59:10|487.84|485.44|487.84|485.44|488.01|485.61|487.84|485.44|0
1650301160000|2022-04-18 16:59:20|488.01|485.61|488.18|485.78|488.18|485.78|488.01|485.61|0
1650301170000|2022-04-18 16:59:30|488.01|485.61|488.01|485.61|488.01|485.61|487.84|485.44|0
1650301180000|2022-04-18 16:59:40|488.18|485.78|488.34|485.94|488.51|486.11|488.18|485.78|0
1650301190000|2022-04-18 16:59:50|488.51|486.11|488.51|486.11|488.51|486.11|488.34|485.94|0
1650301200000|2022-04-18 17:00:00|488.18|485.78|488.51|486.11|488.51|486.11|488.01|485.61|0
1650301210000|2022-04-18 17:00:10|488.34|485.94|488.18|485.78|488.68|486.28|488.18|485.78|0
1650301220000|2022-04-18 17:00:20|488.34|485.94|488.85|486.45|489.02|486.62|488.34|485.94|0
1650301230000|2022-04-18 17:00:30|489.19|486.79|489.28|486.88|489.36|486.96|489.19|486.79|0
1650301240000|2022-04-18 17:00:40|489.53|487.13|489.02|486.62|489.53|487.13|489.02|486.62|0
1650301250000|2022-04-18 17:00:50|488.85|486.45|488.51|486.11|488.85|486.45|488.51|486.11|0
1650301260000|2022-04-18 17:01:00|488.68|486.28|488.51|486.11|488.68|486.28|488.34|485.94|0
1650301270000|2022-04-18 17:01:10|488.34|485.94|488.34|485.94|488.51|486.11|488.34|485.94|0
1650301280000|2022-04-18 17:01:20|488.18|485.78|488.34|485.94|488.34|485.94|488.18|485.78|0
1650301290000|2022-04-18 17:01:30|488.01|485.61|487.92|485.52|488.18|485.78|487.92|485.52|0
1650301300000|2022-04-18 17:01:40|487.84|485.44|487.67|485.27|487.84|485.44|487.67|485.27|0
1650301310000|2022-04-18 17:01:50|487.84|485.44|488.09|485.69|488.17|485.77|487.84|485.44|0
1650301320000|2022-04-18 17:02:00|488.17|485.77|488.01|485.61|488.17|485.77|488.01|485.61|0
1650301330000|2022-04-18 17:02:10|487.84|485.44|488.51|486.11|488.51|486.11|487.84|485.44|0
1650301350000|2022-04-18 17:02:30|488.6|486.2|488.51|486.11|488.85|486.45|488.51|486.11|0
1650301360000|2022-04-18 17:02:40|488.68|486.28|489.02|486.62|489.02|486.62|488.68|486.28|0
1650301370000|2022-04-18 17:02:50|488.85|486.45|489.02|486.62|489.02|486.62|488.85|486.45|0
1650301380000|2022-04-18 17:03:00|489.19|486.79|489.19|486.79|489.19|486.79|489.02|486.62|0
1650301390000|2022-04-18 17:03:10|489.36|486.96|489.36|486.96|489.53|487.13|489.36|486.96|0
1650301400000|2022-04-18 17:03:20|489.53|487.13|489.36|486.96|489.53|487.13|489.19|486.79|0
1650301410000|2022-04-18 17:03:30|489.19|486.79|488.85|486.45|489.19|486.79|488.85|486.45|0
1650301420000|2022-04-18 17:03:40|488.68|486.28|488.34|485.94|488.68|486.28|488.34|485.94|0
1650301430000|2022-04-18 17:03:50|488.17|485.77|488.77|486.37|488.77|486.37|488.17|485.77|0
1650301440000|2022-04-18 17:04:00|488.51|486.11|488.68|486.28|488.68|486.28|488.51|486.11|0
1650301450000|2022-04-18 17:04:10|488.85|486.45|489.02|486.62|489.19|486.79|488.85|486.45|0
1650301460000|2022-04-18 17:04:20|489.19|486.79|488.34|485.94|489.19|486.79|488.34|485.94|0
1650301470000|2022-04-18 17:04:30|488.17|485.77|488|485.6|488.17|485.77|487.92|485.52|0
1650301480000|2022-04-18 17:04:40|488.17|485.77|488.09|485.69|488.17|485.77|488|485.6|0
1650301490000|2022-04-18 17:04:50|488|485.6|488.51|486.11|488.51|486.11|488|485.6|0
1650301500000|2022-04-18 17:05:00|488.68|486.28|488.34|485.94|488.68|486.28|488.34|485.94|0
1650301510000|2022-04-18 17:05:10|488.17|485.77|488.34|485.94|488.34|485.94|488.17|485.77|0
1650301520000|2022-04-18 17:05:20|488.17|485.77|487.67|485.27|488.17|485.77|487.67|485.27|0
1650301530000|2022-04-18 17:05:30|487.5|485.1|487.5|485.1|487.5|485.1|487.33|484.93|0
1650301540000|2022-04-18 17:05:40|488|485.6|487.67|485.27|488|485.6|487.67|485.27|0
1650301550000|2022-04-18 17:05:50|487.84|485.44|488|485.6|488|485.6|487.84|485.44|0
1650301560000|2022-04-18 17:06:00|487.83|485.43|488|485.6|488.17|485.77|487.83|485.43|0
1650301570000|2022-04-18 17:06:10|488.17|485.77|488.34|485.94|488.34|485.94|488|485.6|0
1650301580000|2022-04-18 17:06:20|488.51|486.11|488.68|486.28|488.68|486.28|488.51|486.11|0
1650301590000|2022-04-18 17:06:30|488.85|486.45|488.51|486.11|488.85|486.45|488.51|486.11|0
1650301600000|2022-04-18 17:06:40|488.68|486.28|488.68|486.28|488.68|486.28|488.68|486.28|0
1650301610000|2022-04-18 17:06:50|488.85|486.45|488.51|486.11|488.85|486.45|488.51|486.11|0
1650301620000|2022-04-18 17:07:00|488.34|485.94|488.68|486.28|488.85|486.45|488.34|485.94|0
1650301630000|2022-04-18 17:07:10|488.51|486.11|488.34|485.94|488.68|486.28|488.34|485.94|0
1650301640000|2022-04-18 17:07:20|488|485.6|487.67|485.27|488|485.6|487.67|485.27|0
1650301650000|2022-04-18 17:07:30|487.5|485.1|486.48|484.08|487.5|485.1|486.48|484.08|0
1650301660000|2022-04-18 17:07:40|486.31|483.91|486.14|483.74|486.48|484.08|486.14|483.74|0
1650301670000|2022-04-18 17:07:50|485.97|483.57|486.14|483.74|486.31|483.91|485.97|483.57|0
1650301680000|2022-04-18 17:08:00|486.31|483.91|485.81|483.41|486.31|483.91|485.81|483.41|0
1650301690000|2022-04-18 17:08:10|485.56|483.16|485.13|482.73|485.56|483.16|485.13|482.73|0
1650301700000|2022-04-18 17:08:20|484.96|482.56|484.79|482.39|485.13|482.73|484.79|482.39|0
1650301710000|2022-04-18 17:08:30|484.96|482.56|484.96|482.56|484.96|482.56|484.96|482.56|0
1650301720000|2022-04-18 17:08:40|485.13|482.73|485.13|482.73|485.13|482.73|484.79|482.39|0
1650301730000|2022-04-18 17:08:50|485.3|482.9|485.13|482.73|485.47|483.07|485.13|482.73|0
1650301740000|2022-04-18 17:09:00|484.96|482.56|484.96|482.56|485.05|482.65|484.96|482.56|0
1650301760000|2022-04-18 17:09:20|484.79|482.39|484.62|482.22|484.96|482.56|484.46|482.06|0
1650301770000|2022-04-18 17:09:30|484.46|482.06|484.46|482.06|484.62|482.22|484.46|482.06|0
1650301780000|2022-04-18 17:09:40|484.79|482.39|484.46|482.06|484.79|482.39|484.46|482.06|0
1650301790000|2022-04-18 17:09:50|484.62|482.22|484.46|482.06|484.62|482.22|484.46|482.06|0
1650301800000|2022-04-18 17:10:00|484.29|481.89|484.21|481.81|484.46|482.06|484.21|481.81|0
1650301810000|2022-04-18 17:10:10|483.78|481.38|483.95|481.55|484.12|481.72|483.78|481.38|0
1650301820000|2022-04-18 17:10:20|484.12|481.72|483.11|480.71|484.12|481.72|483.11|480.71|0
1650301830000|2022-04-18 17:10:30|482.94|480.54|482.43|480.03|482.94|480.54|482.43|480.03|0
1650301840000|2022-04-18 17:10:40|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1650301850000|2022-04-18 17:10:50|482.77|480.37|482.6|480.2|482.77|480.37|482.6|480.2|0
1650301860000|2022-04-18 17:11:00|482.43|480.03|482.1|479.7|482.43|480.03|482.1|479.7|0
1650301870000|2022-04-18 17:11:10|481.76|479.36|481.93|479.53|481.93|479.53|481.76|479.36|0
1650301880000|2022-04-18 17:11:20|482.1|479.7|481.93|479.53|482.1|479.7|481.93|479.53|0
1650301890000|2022-04-18 17:11:30|482.19|479.79|482.27|479.87|482.27|479.87|482.19|479.79|0
1650301900000|2022-04-18 17:11:40|482.1|479.7|482.6|480.2|482.6|480.2|482.1|479.7|0
1650301910000|2022-04-18 17:11:50|482.52|480.12|482.77|480.37|482.77|480.37|482.52|480.12|0
1650301920000|2022-04-18 17:12:00|482.94|480.54|483.11|480.71|483.11|480.71|482.94|480.54|0
1650301930000|2022-04-18 17:12:10|482.94|480.54|482.94|480.54|482.94|480.54|482.6|480.2|0
1650301940000|2022-04-18 17:12:20|482.86|480.46|483.11|480.71|483.11|480.71|482.77|480.37|0
1650301950000|2022-04-18 17:12:30|483.19|480.79|483.11|480.71|483.28|480.88|483.11|480.71|0
1650301960000|2022-04-18 17:12:40|483.28|480.88|483.11|480.71|483.28|480.88|483.11|480.71|0
1650301970000|2022-04-18 17:12:50|483.28|480.88|483.28|480.88|483.44|481.04|483.28|480.88|0
1650301980000|2022-04-18 17:13:00|483.44|481.04|483.61|481.21|483.61|481.21|483.28|480.88|0
1650301990000|2022-04-18 17:13:10|483.44|481.04|483.61|481.21|483.61|481.21|483.28|480.88|0
1650302000000|2022-04-18 17:13:20|483.44|481.04|483.44|481.04|483.44|481.04|483.44|481.04|0
1650302020000|2022-04-18 17:13:40|483.61|481.21|483.95|481.55|483.95|481.55|483.61|481.21|0
1650302030000|2022-04-18 17:13:50|484.29|481.89|483.95|481.55|484.45|482.05|483.95|481.55|0
1650302040000|2022-04-18 17:14:00|484.29|481.89|484.12|481.72|484.29|481.89|483.95|481.55|0
1650302050000|2022-04-18 17:14:10|483.95|481.55|483.95|481.55|483.95|481.55|483.78|481.38|0
1650302060000|2022-04-18 17:14:20|483.78|481.38|483.78|481.38|483.87|481.47|483.61|481.21|0
1650302070000|2022-04-18 17:14:30|483.95|481.55|483.95|481.55|484.12|481.72|483.95|481.55|0
1650302080000|2022-04-18 17:14:40|484.12|481.72|483.78|481.38|484.12|481.72|483.78|481.38|0
1650302090000|2022-04-18 17:14:50|483.95|481.55|483.95|481.55|483.95|481.55|483.78|481.38|0
1650302100000|2022-04-18 17:15:00|484.12|481.72|484.62|482.22|484.62|482.22|484.12|481.72|0
1650302110000|2022-04-18 17:15:10|484.45|482.05|484.45|482.05|484.62|482.22|484.45|482.05|0
1650302120000|2022-04-18 17:15:20|484.62|482.22|484.79|482.39|484.79|482.39|484.45|482.05|0
1650302130000|2022-04-18 17:15:30|484.96|482.56|484.62|482.22|484.96|482.56|484.62|482.22|0
1650302140000|2022-04-18 17:15:40|484.79|482.39|484.79|482.39|484.79|482.39|484.79|482.39|0
1650302150000|2022-04-18 17:15:50|484.71|482.31|484.79|482.39|484.79|482.39|484.71|482.31|0
1650302160000|2022-04-18 17:16:00|484.62|482.22|484.96|482.56|484.96|482.56|484.62|482.22|0
1650302170000|2022-04-18 17:16:10|485.13|482.73|485.13|482.73|485.13|482.73|485.13|482.73|0
1650302180000|2022-04-18 17:16:20|484.96|482.56|484.79|482.39|484.96|482.56|484.79|482.39|0
1650302190000|2022-04-18 17:16:30|484.71|482.31|484.96|482.56|484.96|482.56|484.71|482.31|0
1650302200000|2022-04-18 17:16:40|484.79|482.39|484.79|482.39|484.79|482.39|484.79|482.39|0
1650302210000|2022-04-18 17:16:50|484.96|482.56|484.96|482.56|484.96|482.56|484.79|482.39|0
1650302220000|2022-04-18 17:17:00|484.79|482.39|484.96|482.56|484.96|482.56|484.79|482.39|0
1650302230000|2022-04-18 17:17:10|485.13|482.73|485.13|482.73|485.22|482.82|485.13|482.73|0
1650302240000|2022-04-18 17:17:20|485.3|482.9|485.38|482.98|485.38|482.98|485.3|482.9|0
1650302250000|2022-04-18 17:17:30|485.3|482.9|485.97|483.57|485.97|483.57|485.3|482.9|0
1650302260000|2022-04-18 17:17:40|485.8|483.4|486.31|483.91|486.31|483.91|485.8|483.4|0
1650302270000|2022-04-18 17:17:50|486.48|484.08|486.48|484.08|486.48|484.08|486.48|484.08|0
1650302280000|2022-04-18 17:18:00|486.65|484.25|486.48|484.08|486.65|484.25|486.48|484.08|0
1650302290000|2022-04-18 17:18:10|486.99|484.59|487.32|484.92|487.32|484.92|486.99|484.59|0
1650302300000|2022-04-18 17:18:20|487.15|484.75|487.15|484.75|487.32|484.92|487.15|484.75|0
1650302310000|2022-04-18 17:18:30|486.98|484.58|487.15|484.75|487.15|484.75|486.98|484.58|0
1650302320000|2022-04-18 17:18:40|487.83|485.43|487.83|485.43|488.17|485.77|487.83|485.43|0
1650302330000|2022-04-18 17:18:50|488|485.6|487.83|485.43|488|485.6|487.83|485.43|0
1650302340000|2022-04-18 17:19:00|487.66|485.26|487.49|485.09|487.66|485.26|487.49|485.09|0
1650302350000|2022-04-18 17:19:10|487.66|485.26|487.32|484.92|487.66|485.26|487.32|484.92|0
1650302360000|2022-04-18 17:19:20|488.19|485.79|488.86|486.46|488.86|486.46|488.19|485.79|0
1650302370000|2022-04-18 17:19:30|489.03|486.63|487.75|485.35|489.03|486.63|487.75|485.35|0
1650302380000|2022-04-18 17:19:40|487.92|485.52|487.24|484.84|487.92|485.52|487.24|484.84|0
1650302390000|2022-04-18 17:19:50|487.41|485.01|487.75|485.35|487.75|485.35|487.41|485.01|0
1650302400000|2022-04-18 17:20:00|487.41|485.01|487.58|485.18|487.58|485.18|487.41|485.01|0
1650302410000|2022-04-18 17:20:10|487.24|484.84|487.41|485.01|487.41|485.01|487.24|484.84|0
1650302420000|2022-04-18 17:20:20|487.75|485.35|487.58|485.18|487.75|485.35|487.58|485.18|0
1650302430000|2022-04-18 17:20:30|487.75|485.35|488.09|485.69|488.26|485.86|487.75|485.35|0
1650302440000|2022-04-18 17:20:40|488.18|485.78|488.01|485.61|488.18|485.78|487.75|485.35|0
1650302450000|2022-04-18 17:20:50|488.09|485.69|487.75|485.35|488.26|485.86|487.75|485.35|0
1650302460000|2022-04-18 17:21:00|487.92|485.52|488.43|486.03|488.43|486.03|487.92|485.52|0
1650302470000|2022-04-18 17:21:10|488.26|485.86|487.75|485.35|488.26|485.86|487.75|485.35|0
1650302480000|2022-04-18 17:21:20|487.58|485.18|487.41|485.01|487.75|485.35|487.41|485.01|0
1650302490000|2022-04-18 17:21:30|487.07|484.67|487.07|484.67|487.24|484.84|487.07|484.67|0
1650302500000|2022-04-18 17:21:40|486.9|484.5|486.56|484.16|486.9|484.5|486.56|484.16|0
1650302510000|2022-04-18 17:21:50|486.73|484.33|487.58|485.18|487.58|485.18|486.73|484.33|0
1650302520000|2022-04-18 17:22:00|487.41|485.01|487.24|484.84|487.41|485.01|487.07|484.67|0
1650302530000|2022-04-18 17:22:10|486.99|484.59|486.56|484.16|486.99|484.59|486.56|484.16|0
1650302540000|2022-04-18 17:22:20|486.73|484.33|486.56|484.16|486.73|484.33|486.56|484.16|0
1650302550000|2022-04-18 17:22:30|486.65|484.25|485.89|483.49|486.65|484.25|485.89|483.49|0
1650302560000|2022-04-18 17:22:40|485.72|483.32|485.21|482.81|485.72|483.32|485.21|482.81|0
1650302570000|2022-04-18 17:22:50|485.38|482.98|485.72|483.32|485.89|483.49|485.38|482.98|0
1650302580000|2022-04-18 17:23:00|486.22|483.82|486.22|483.82|486.39|483.99|486.05|483.65|0
1650302590000|2022-04-18 17:23:10|486.39|483.99|486.05|483.65|486.39|483.99|486.05|483.65|0
1650302600000|2022-04-18 17:23:20|486.22|483.82|486.05|483.65|486.22|483.82|486.05|483.65|0
1650302610000|2022-04-18 17:23:30|486.39|483.99|486.39|483.99|486.56|484.16|486.39|483.99|0
1650302620000|2022-04-18 17:23:40|486.22|483.82|485.72|483.32|486.22|483.82|485.72|483.32|0
1650302630000|2022-04-18 17:23:50|485.55|483.15|485.47|483.07|485.55|483.15|485.47|483.07|0
1650302640000|2022-04-18 17:24:00|485.55|483.15|484.87|482.47|485.55|483.15|484.87|482.47|0
1650302650000|2022-04-18 17:24:10|485.21|482.81|484.87|482.47|485.21|482.81|484.87|482.47|0
1650302660000|2022-04-18 17:24:20|484.7|482.3|484.62|482.22|484.7|482.3|484.62|482.22|0
1650302670000|2022-04-18 17:24:30|484.53|482.13|484.36|481.96|484.53|482.13|484.03|481.63|0
1650302680000|2022-04-18 17:24:40|484.53|482.13|484.7|482.3|484.7|482.3|484.53|482.13|0
1650302690000|2022-04-18 17:24:50|484.87|482.47|485.04|482.64|485.04|482.64|484.87|482.47|0
1650302700000|2022-04-18 17:25:00|484.87|482.47|484.87|482.47|485.04|482.64|484.87|482.47|0
1650302710000|2022-04-18 17:25:10|484.7|482.3|485.21|482.81|485.21|482.81|484.7|482.3|0
1650302720000|2022-04-18 17:25:20|485.04|482.64|485.21|482.81|485.21|482.81|485.04|482.64|0
1650302730000|2022-04-18 17:25:30|485.04|482.64|484.87|482.47|485.04|482.64|484.87|482.47|0
1650302740000|2022-04-18 17:25:40|484.7|482.3|484.87|482.47|484.87|482.47|484.7|482.3|0
1650302750000|2022-04-18 17:25:50|484.7|482.3|484.7|482.3|484.7|482.3|484.7|482.3|0
1650302760000|2022-04-18 17:26:00|485.04|482.64|485.46|483.06|485.46|483.06|485.04|482.64|0
1650302770000|2022-04-18 17:26:10|485.55|483.15|485.38|482.98|485.55|483.15|485.38|482.98|0
1650302780000|2022-04-18 17:26:20|485.21|482.81|484.7|482.3|485.21|482.81|484.7|482.3|0
1650302790000|2022-04-18 17:26:30|484.87|482.47|485.04|482.64|485.04|482.64|484.87|482.47|0
1650302800000|2022-04-18 17:26:40|485.21|482.81|485.21|482.81|485.38|482.98|485.21|482.81|0
1650302810000|2022-04-18 17:26:50|485.38|482.98|485.21|482.81|485.38|482.98|485.04|482.64|0
1650302820000|2022-04-18 17:27:00|485.38|482.98|485.21|482.81|485.55|483.15|485.21|482.81|0
1650302830000|2022-04-18 17:27:10|485.04|482.64|484.87|482.47|485.04|482.64|484.87|482.47|0
1650302840000|2022-04-18 17:27:20|484.7|482.3|484.7|482.3|484.7|482.3|484.7|482.3|0
1650302850000|2022-04-18 17:27:30|484.53|482.13|484.19|481.79|484.53|482.13|484.19|481.79|0
1650302860000|2022-04-18 17:27:40|484.03|481.63|483.69|481.29|484.03|481.63|483.69|481.29|0
1650302870000|2022-04-18 17:27:50|483.52|481.12|484.03|481.63|484.03|481.63|483.52|481.12|0
1650302880000|2022-04-18 17:28:00|483.86|481.46|484.36|481.96|484.36|481.96|483.86|481.46|0
1650302890000|2022-04-18 17:28:10|484.53|482.13|484.03|481.63|484.53|482.13|484.03|481.63|0
1650302900000|2022-04-18 17:28:20|484.19|481.79|483.86|481.46|484.19|481.79|483.69|481.29|0
1650302910000|2022-04-18 17:28:30|483.69|481.29|483.69|481.29|483.69|481.29|483.52|481.12|0
1650302920000|2022-04-18 17:28:40|483.52|481.12|483.52|481.12|483.69|481.29|483.52|481.12|0
1650302930000|2022-04-18 17:28:50|483.69|481.29|484.19|481.79|484.19|481.79|483.69|481.29|0
1650302940000|2022-04-18 17:29:00|484.36|481.96|484.28|481.88|484.36|481.96|484.19|481.79|0
1650302950000|2022-04-18 17:29:10|484.19|481.79|483.52|481.12|484.19|481.79|483.52|481.12|0
1650302960000|2022-04-18 17:29:20|483.69|481.29|483.35|480.95|483.69|481.29|483.35|480.95|0
1650302970000|2022-04-18 17:29:30|483.01|480.61|483.18|480.78|483.18|480.78|483.01|480.61|0
1650302980000|2022-04-18 17:29:40|483.1|480.7|483.35|480.95|483.35|480.95|483.1|480.7|0
1650302990000|2022-04-18 17:29:50|483.01|480.61|482.84|480.44|483.01|480.61|482.84|480.44|0
1650303000000|2022-04-18 17:30:00|483.01|480.61|483.35|480.95|483.35|480.95|483.01|480.61|0
1650303010000|2022-04-18 17:30:10|483.18|480.78|483.18|480.78|483.35|480.95|483.18|480.78|0
1650303020000|2022-04-18 17:30:20|483.01|480.61|482.68|480.28|483.01|480.61|482.68|480.28|0
1650303030000|2022-04-18 17:30:30|482.84|480.44|482.68|480.28|482.84|480.44|482.51|480.11|0
1650303040000|2022-04-18 17:30:40|482.51|480.11|482.34|479.94|482.51|480.11|482.17|479.77|0
1650303050000|2022-04-18 17:30:50|482.51|480.11|482.51|480.11|482.68|480.28|482.51|480.11|0
1650303060000|2022-04-18 17:31:00|482.68|480.28|482.34|479.94|482.68|480.28|482.34|479.94|0
1650303070000|2022-04-18 17:31:10|482.17|479.77|482.34|479.94|482.34|479.94|482.17|479.77|0
1650303080000|2022-04-18 17:31:20|482|479.6|482|479.6|482.17|479.77|482|479.6|0
1650303090000|2022-04-18 17:31:30|480.66|478.26|480.66|478.26|480.82|478.42|480.66|478.26|0
1650303100000|2022-04-18 17:31:40|480.49|478.09|480.49|478.09|480.58|478.18|480.32|477.92|0
1650303110000|2022-04-18 17:31:50|480.66|478.26|479.98|477.58|480.66|478.26|479.98|477.58|0
1650303120000|2022-04-18 17:32:00|480.32|477.92|478.31|475.91|480.32|477.92|478.31|475.91|0
1650303130000|2022-04-18 17:32:10|478.14|475.74|477.8|475.4|478.14|475.74|477.8|475.4|0
1650303140000|2022-04-18 17:32:20|477.47|475.07|476.3|473.9|477.47|475.07|476.3|473.9|0
1650303150000|2022-04-18 17:32:30|476.47|474.07|476.97|474.57|476.97|474.57|476.47|474.07|0
1650303160000|2022-04-18 17:32:40|476.8|474.4|476.13|473.73|476.8|474.4|476.13|473.73|0
1650303170000|2022-04-18 17:32:50|476.3|473.9|476.8|474.4|476.8|474.4|476.3|473.9|0
1650303180000|2022-04-18 17:33:00|476.63|474.23|475.46|473.06|476.63|474.23|475.46|473.06|0
1650303190000|2022-04-18 17:33:10|475.63|473.23|475.46|473.06|475.63|473.23|475.38|472.98|0
1650303200000|2022-04-18 17:33:20|475.13|472.73|474.8|472.4|475.13|472.73|474.13|471.73|0
1650303210000|2022-04-18 17:33:30|474.46|472.06|475.3|472.9|475.3|472.9|474.46|472.06|0
1650303220000|2022-04-18 17:33:40|475.46|473.06|475.63|473.23|475.63|473.23|475.46|473.06|0
1650303230000|2022-04-18 17:33:50|475.55|473.15|475.63|473.23|475.8|473.4|475.55|473.15|0
1650303240000|2022-04-18 17:34:00|475.8|473.4|475.8|473.4|475.8|473.4|475.8|473.4|0
1650303250000|2022-04-18 17:34:10|475.96|473.56|474.96|472.56|475.96|473.56|474.96|472.56|0
1650303260000|2022-04-18 17:34:20|475.13|472.73|474.96|472.56|475.13|472.73|474.96|472.56|0
1650303270000|2022-04-18 17:34:30|474.79|472.39|474.63|472.23|474.79|472.39|474.46|472.06|0
1650303280000|2022-04-18 17:34:40|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1650303290000|2022-04-18 17:34:50|474.63|472.23|474.21|471.81|474.79|472.39|474.21|471.81|0
1650303300000|2022-04-18 17:35:00|474.13|471.73|474.29|471.89|474.46|472.06|474.13|471.73|0
1650303310000|2022-04-18 17:35:10|473.96|471.56|474.13|471.73|474.29|471.89|473.79|471.39|0
1650303320000|2022-04-18 17:35:20|474.05|471.65|474.29|471.89|474.29|471.89|474.05|471.65|0
1650303330000|2022-04-18 17:35:30|473.96|471.56|473.79|471.39|474.13|471.73|473.79|471.39|0
1650303340000|2022-04-18 17:35:40|472.8|470.4|472.8|470.4|472.8|470.4|472.63|470.23|0
1650303350000|2022-04-18 17:35:50|472.63|470.23|472.63|470.23|472.63|470.23|472.3|469.9|0
1650303360000|2022-04-18 17:36:00|472.79|470.39|471.55|469.15|472.79|470.39|471.55|469.15|0
1650303370000|2022-04-18 17:36:10|471.63|469.23|471.63|469.23|471.8|469.4|471.63|469.23|0
1650303380000|2022-04-18 17:36:20|471.8|469.4|471.96|469.56|471.96|469.56|471.63|469.23|0
1650303390000|2022-04-18 17:36:30|472.13|469.73|472.13|469.73|472.38|469.98|472.13|469.73|0
1650303400000|2022-04-18 17:36:40|471.8|469.4|471.96|469.56|471.96|469.56|471.8|469.4|0
1650303410000|2022-04-18 17:36:50|472.3|469.9|472.3|469.9|472.3|469.9|472.13|469.73|0
1650303420000|2022-04-18 17:37:00|472.46|470.06|472.46|470.06|472.63|470.23|472.46|470.06|0
1650303430000|2022-04-18 17:37:10|472.63|470.23|472.3|469.9|472.63|470.23|472.3|469.9|0
1650303440000|2022-04-18 17:37:20|472.13|469.73|472.46|470.06|472.46|470.06|472.13|469.73|0
1650303450000|2022-04-18 17:37:30|472.63|470.23|472.63|470.23|472.79|470.39|472.63|470.23|0
1650303460000|2022-04-18 17:37:40|472.79|470.39|472.3|469.9|472.79|470.39|472.3|469.9|0
1650303470000|2022-04-18 17:37:50|472.46|470.06|472.63|470.23|472.63|470.23|472.3|469.9|0
1650303480000|2022-04-18 17:38:00|471.15|468.75|474.64|472.24|474.64|472.24|471.15|468.75|0
1650303490000|2022-04-18 17:38:10|473.5|471.1|473.17|470.77|473.67|471.27|473.17|470.77|0
1650303500000|2022-04-18 17:38:20|473|470.6|473|470.6|473.17|470.77|473|470.6|0
1650303510000|2022-04-18 17:38:30|472.84|470.44|473.34|470.94|473.34|470.94|472.84|470.44|0
1650303520000|2022-04-18 17:38:40|473.17|470.77|473.17|470.77|473.34|470.94|473.17|470.77|0
1650303530000|2022-04-18 17:38:50|473.5|471.1|473.34|470.94|473.5|471.1|473.34|470.94|0
1650303540000|2022-04-18 17:39:00|473.5|471.1|473|470.6|473.5|471.1|473|470.6|0
1650303550000|2022-04-18 17:39:10|472.84|470.44|472.01|469.61|472.84|470.44|472.01|469.61|0
1650303560000|2022-04-18 17:39:20|472.17|469.77|472.67|470.27|472.67|470.27|472.17|469.77|0
1650303570000|2022-04-18 17:39:30|472.5|470.1|472.5|470.1|472.5|470.1|472.26|469.86|0
1650303580000|2022-04-18 17:39:40|472.34|469.94|472.5|470.1|472.5|470.1|472.26|469.86|0
1650303590000|2022-04-18 17:39:50|472.17|469.77|472.01|469.61|472.17|469.77|472.01|469.61|0
1650303600000|2022-04-18 17:40:00|471.51|469.11|471.01|468.61|471.51|469.11|471.01|468.61|0
1650303610000|2022-04-18 17:40:10|471.17|468.77|471.01|468.61|471.17|468.77|471.01|468.61|0
1650303620000|2022-04-18 17:40:20|470.84|468.44|471.01|468.61|471.01|468.61|470.84|468.44|0
1650303630000|2022-04-18 17:40:30|470.84|468.44|471.01|468.61|471.01|468.61|470.84|468.44|0
1650303640000|2022-04-18 17:40:40|471.17|468.77|470.84|468.44|471.17|468.77|470.84|468.44|0
1650303650000|2022-04-18 17:40:50|471.01|468.61|471.51|469.11|471.51|469.11|471.01|468.61|0
1650303660000|2022-04-18 17:41:00|471.17|468.77|471.17|468.77|471.17|468.77|471.01|468.61|0
1650303670000|2022-04-18 17:41:10|471.09|468.69|471.34|468.94|471.34|468.94|471.09|468.69|0
1650303680000|2022-04-18 17:41:20|471.51|469.11|471.84|469.44|471.84|469.44|471.51|469.11|0
1650303690000|2022-04-18 17:41:30|472|469.6|471.67|469.27|472|469.6|471.67|469.27|0
1650303700000|2022-04-18 17:41:40|471.76|469.36|471.84|469.44|471.84|469.44|471.67|469.27|0
1650303710000|2022-04-18 17:41:50|472.34|469.94|472.5|470.1|472.5|470.1|472.17|469.77|0
1650303720000|2022-04-18 17:42:00|472.59|470.19|472.67|470.27|472.67|470.27|472.59|470.19|0
1650303730000|2022-04-18 17:42:10|472.34|469.94|471.84|469.44|472.34|469.94|471.84|469.44|0
1650303740000|2022-04-18 17:42:20|471.67|469.27|471.76|469.36|471.76|469.36|471.67|469.27|0
1650303750000|2022-04-18 17:42:30|472|469.6|471.67|469.27|472|469.6|471.67|469.27|0
1650303760000|2022-04-18 17:42:40|472|469.6|472.17|469.77|472.34|469.94|472|469.6|0
1650303770000|2022-04-18 17:42:50|471.84|469.44|472|469.6|472|469.6|471.67|469.27|0
1650303780000|2022-04-18 17:43:00|471.84|469.44|471.67|469.27|471.84|469.44|471.67|469.27|0
1650303790000|2022-04-18 17:43:10|471.51|469.11|471.67|469.27|471.67|469.27|471.51|469.11|0
1650303800000|2022-04-18 17:43:20|471.59|469.19|471.51|469.11|471.67|469.27|471.51|469.11|0
1650303810000|2022-04-18 17:43:30|471.84|469.44|471.84|469.44|472|469.6|471.84|469.44|0
1650303820000|2022-04-18 17:43:40|472|469.6|472|469.6|472|469.6|471.76|469.36|0
1650303830000|2022-04-18 17:43:50|471.84|469.44|471.59|469.19|471.84|469.44|471.59|469.19|0
1650303840000|2022-04-18 17:44:00|471.51|469.11|471.67|469.27|471.84|469.44|471.51|469.11|0
1650303850000|2022-04-18 17:44:10|471.51|469.11|472|469.6|472|469.6|471.51|469.11|0
1650303860000|2022-04-18 17:44:20|471.67|469.27|471.67|469.27|471.67|469.27|471.59|469.19|0
1650303870000|2022-04-18 17:44:30|471.34|468.94|471.26|468.86|471.34|468.94|471.17|468.77|0
1650303880000|2022-04-18 17:44:40|471.17|468.77|471.17|468.77|471.34|468.94|471.01|468.61|0
1650303890000|2022-04-18 17:44:50|471.34|468.94|471.01|468.61|471.34|468.94|471.01|468.61|0
1650303900000|2022-04-18 17:45:00|471.34|468.94|471.34|468.94|471.34|468.94|471.26|468.86|0
1650303910000|2022-04-18 17:45:10|471.51|469.11|471.51|469.11|471.67|469.27|471.51|469.11|0
1650303920000|2022-04-18 17:45:20|471.34|468.94|471.17|468.77|471.34|468.94|471.09|468.69|0
1650303930000|2022-04-18 17:45:30|471.34|468.94|471.17|468.77|471.34|468.94|471.17|468.77|0
1650303940000|2022-04-18 17:45:40|471.34|468.94|471.34|468.94|471.34|468.94|471.17|468.77|0
1650303950000|2022-04-18 17:45:50|471.43|469.03|471.5|469.1|471.59|469.19|471.43|469.03|0
1650303960000|2022-04-18 17:46:00|471.84|469.44|472.17|469.77|472.17|469.77|471.84|469.44|0
1650303970000|2022-04-18 17:46:10|472.34|469.94|472.17|469.77|472.34|469.94|472.17|469.77|0
1650303980000|2022-04-18 17:46:20|472.34|469.94|472.17|469.77|472.34|469.94|472.17|469.77|0
1650303990000|2022-04-18 17:46:30|472.26|469.86|472.17|469.77|472.26|469.86|472.17|469.77|0
1650304000000|2022-04-18 17:46:40|472.34|469.94|472.34|469.94|472.5|470.1|472.34|469.94|0
1650304010000|2022-04-18 17:46:50|472.5|470.1|472.34|469.94|472.5|470.1|472.34|469.94|0
1650304020000|2022-04-18 17:47:00|472|469.6|472.17|469.77|472.17|469.77|472|469.6|0
1650304030000|2022-04-18 17:47:10|472|469.6|472.09|469.69|472.09|469.69|471.84|469.44|0
1650304040000|2022-04-18 17:47:20|472|469.6|472|469.6|472.34|469.94|472|469.6|0
1650304050000|2022-04-18 17:47:30|472.17|469.77|472.17|469.77|472.34|469.94|472.17|469.77|0
1650304060000|2022-04-18 17:47:40|472|469.6|472.33|469.93|472.33|469.93|472|469.6|0
1650304070000|2022-04-18 17:47:50|472.17|469.77|472.17|469.77|472.17|469.77|472|469.6|0
1650304080000|2022-04-18 17:48:00|472|469.6|472.17|469.77|472.33|469.93|472|469.6|0
1650304090000|2022-04-18 17:48:10|472.26|469.86|472.17|469.77|472.5|470.1|472.17|469.77|0
1650304100000|2022-04-18 17:48:20|472.09|469.69|472.5|470.1|472.5|470.1|472.09|469.69|0
1650304110000|2022-04-18 17:48:30|472.17|469.77|472.17|469.77|472.17|469.77|472|469.6|0
1650304120000|2022-04-18 17:48:40|472.33|469.93|472.33|469.93|472.33|469.93|472.17|469.77|0
1650304130000|2022-04-18 17:48:50|472.17|469.77|472|469.6|472.17|469.77|472|469.6|0
1650304140000|2022-04-18 17:49:00|471.5|469.1|470.84|468.44|471.5|469.1|470.84|468.44|0
1650304150000|2022-04-18 17:49:10|470.34|467.94|469.68|467.28|470.34|467.94|469.68|467.28|0
1650304160000|2022-04-18 17:49:20|469.51|467.11|469.18|466.78|469.85|467.45|469.18|466.78|0
1650304170000|2022-04-18 17:49:30|469.51|467.11|469.68|467.28|469.68|467.28|469.51|467.11|0
1650304180000|2022-04-18 17:49:40|469.6|467.2|469.18|466.78|469.68|467.28|469.18|466.78|0
1650304190000|2022-04-18 17:49:50|469.35|466.95|469.84|467.44|469.84|467.44|469.35|466.95|0
1650304200000|2022-04-18 17:50:00|470.18|467.78|469.84|467.44|470.18|467.78|469.84|467.44|0
1650304210000|2022-04-18 17:50:10|470.01|467.61|470.18|467.78|470.18|467.78|469.68|467.28|0
1650304220000|2022-04-18 17:50:20|469.84|467.44|470.18|467.78|470.18|467.78|469.77|467.37|0
1650304230000|2022-04-18 17:50:30|470.34|467.94|471.01|468.61|471.01|468.61|470.34|467.94|0
1650304240000|2022-04-18 17:50:40|471.17|468.77|471.17|468.77|471.17|468.77|471.01|468.61|0
1650304250000|2022-04-18 17:50:50|471.34|468.94|471.17|468.77|471.34|468.94|471.17|468.77|0
1650304260000|2022-04-18 17:51:00|471.01|468.61|470.84|468.44|471.34|468.94|470.84|468.44|0
1650304270000|2022-04-18 17:51:10|471.17|468.77|471.17|468.77|471.34|468.94|471.17|468.77|0
1650304280000|2022-04-18 17:51:20|471.01|468.61|471.17|468.77|471.17|468.77|471.01|468.61|0
1650304290000|2022-04-18 17:51:30|471.34|468.94|471|468.6|471.34|468.94|471|468.6|0
1650304300000|2022-04-18 17:51:40|471.5|469.1|471.34|468.94|471.5|469.1|471.34|468.94|0
1650304310000|2022-04-18 17:51:50|471.17|468.77|471.17|468.77|471.17|468.77|471|468.6|0
1650304320000|2022-04-18 17:52:00|471|468.6|470.51|468.11|471|468.6|470.43|468.03|0
1650304330000|2022-04-18 17:52:10|470.67|468.27|470.51|468.11|470.67|468.27|470.51|468.11|0
1650304340000|2022-04-18 17:52:20|470.34|467.94|470.01|467.61|470.34|467.94|470.01|467.61|0
1650304350000|2022-04-18 17:52:30|469.68|467.28|469.35|466.95|469.68|467.28|469.35|466.95|0
1650304360000|2022-04-18 17:52:40|469.18|466.78|469.84|467.44|469.84|467.44|469.18|466.78|0
1650304370000|2022-04-18 17:52:50|469.68|467.28|470.64|468.24|470.64|468.24|469.68|467.28|0
1650304380000|2022-04-18 17:53:00|470.55|468.15|470.55|468.15|470.55|468.15|470.39|467.99|0
1650304390000|2022-04-18 17:53:10|469.73|467.33|469.9|467.5|469.9|467.5|469.56|467.16|0
1650304400000|2022-04-18 17:53:20|469.73|467.33|469.65|467.25|469.73|467.33|469.65|467.25|0
1650304410000|2022-04-18 17:53:30|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1650304420000|2022-04-18 17:53:40|469.73|467.33|469.56|467.16|469.73|467.33|469.49|467.09|0
1650304430000|2022-04-18 17:53:50|469.82|467.42|469.65|467.25|469.82|467.42|469.65|467.25|0
1650304440000|2022-04-18 17:54:00|469.73|467.33|470.06|467.66|470.06|467.66|469.56|467.16|0
1650304450000|2022-04-18 17:54:10|470.23|467.83|470.56|468.16|470.56|468.16|470.23|467.83|0
1650304460000|2022-04-18 17:54:20|470.39|467.99|470.56|468.16|470.56|468.16|470.39|467.99|0
1650304470000|2022-04-18 17:54:30|470.39|467.99|470.39|467.99|470.39|467.99|470.23|467.83|0
1650304480000|2022-04-18 17:54:40|470.23|467.83|470.15|467.75|470.31|467.91|470.15|467.75|0
1650304490000|2022-04-18 17:54:50|470.06|467.66|469.56|467.16|470.06|467.66|469.56|467.16|0
1650304500000|2022-04-18 17:55:00|469.4|467|468.9|466.5|469.4|467|468.9|466.5|0
1650304510000|2022-04-18 17:55:10|468.24|465.84|467.25|464.85|468.24|465.84|467.25|464.85|0
1650304520000|2022-04-18 17:55:20|467.41|465.01|468.24|465.84|468.24|465.84|467.25|464.85|0
1650304530000|2022-04-18 17:55:30|468.41|466.01|468.57|466.17|468.57|466.17|468.41|466.01|0
1650304540000|2022-04-18 17:55:40|468.41|466.01|468.24|465.84|468.41|466.01|468.24|465.84|0
1650304550000|2022-04-18 17:55:50|467.58|465.18|466.92|464.52|467.58|465.18|466.92|464.52|0
1650304560000|2022-04-18 17:56:00|467.41|465.01|467.41|465.01|467.41|465.01|467.41|465.01|0
1650304570000|2022-04-18 17:56:10|467.58|465.18|467.74|465.34|467.74|465.34|467.58|465.18|0
1650304580000|2022-04-18 17:56:20|467.58|465.18|467.41|465.01|467.58|465.18|467.08|464.68|0
1650304590000|2022-04-18 17:56:30|467.58|465.18|467.25|464.85|467.58|465.18|467.25|464.85|0
1650304600000|2022-04-18 17:56:40|467.41|465.01|466.75|464.35|467.41|465.01|466.75|464.35|0
1650304610000|2022-04-18 17:56:50|466.92|464.52|466.92|464.52|466.92|464.52|466.75|464.35|0
1650304620000|2022-04-18 17:57:00|467.08|464.68|467|464.6|467.08|464.68|466.92|464.52|0
1650304630000|2022-04-18 17:57:10|466.92|464.52|467.25|464.85|467.25|464.85|466.92|464.52|0
1650304640000|2022-04-18 17:57:20|467.08|464.68|467.25|464.85|467.25|464.85|467.08|464.68|0
1650304650000|2022-04-18 17:57:30|467.41|465.01|467.41|465.01|467.74|465.34|467.41|465.01|0
1650304660000|2022-04-18 17:57:40|467.08|464.68|467|464.6|467.08|464.68|467|464.6|0
1650304670000|2022-04-18 17:57:50|466.92|464.52|466.92|464.52|467.08|464.68|466.92|464.52|0
1650304680000|2022-04-18 17:58:00|467.08|464.68|467.41|465.01|467.41|465.01|467.08|464.68|0
1650304690000|2022-04-18 17:58:10|467.74|465.34|467.74|465.34|467.91|465.51|467.74|465.34|0
1650304700000|2022-04-18 17:58:20|467.58|465.18|467.91|465.51|467.91|465.51|467.41|465.01|0
1650304710000|2022-04-18 17:58:30|468.24|465.84|468.16|465.76|468.4|466|468.16|465.76|0
1650304720000|2022-04-18 17:58:40|468.57|466.17|468.74|466.34|468.74|466.34|468.4|466|0
1650304730000|2022-04-18 17:58:50|468.57|466.17|468.57|466.17|468.74|466.34|468.57|466.17|0
1650304740000|2022-04-18 17:59:00|468.24|465.84|468.74|466.34|468.74|466.34|468.24|465.84|0
1650304750000|2022-04-18 17:59:10|468.9|466.5|469.4|467|469.4|467|468.9|466.5|0
1650304760000|2022-04-18 17:59:20|469.56|467.16|471.39|468.99|471.39|468.99|469.56|467.16|0
1650304770000|2022-04-18 17:59:30|471.55|469.15|471.22|468.82|471.55|469.15|471.22|468.82|0
1650304780000|2022-04-18 17:59:40|471.05|468.65|470.72|468.32|471.05|468.65|470.72|468.32|0
1650304790000|2022-04-18 17:59:50|470.23|467.83|470.56|468.16|470.72|468.32|470.06|467.66|0
1650304800000|2022-04-18 18:00:00|470.72|468.32|470.56|468.16|470.72|468.32|470.06|467.66|0
1650304810000|2022-04-18 18:00:10|470.72|468.32|470.56|468.16|470.72|468.32|470.39|467.99|0
1650304820000|2022-04-18 18:00:20|471.05|468.65|470.23|467.83|471.05|468.65|470.23|467.83|0
1650304830000|2022-04-18 18:00:30|470.39|467.99|470.23|467.83|470.39|467.99|470.23|467.83|0
1650304840000|2022-04-18 18:00:40|470.39|467.99|469.89|467.49|470.39|467.99|469.89|467.49|0
1650304850000|2022-04-18 18:00:50|470.23|467.83|470.31|467.91|470.31|467.91|470.23|467.83|0
1650304860000|2022-04-18 18:01:00|470.22|467.82|470.22|467.82|470.39|467.99|469.89|467.49|0
1650304870000|2022-04-18 18:01:10|470.56|468.16|470.06|467.66|470.56|468.16|470.06|467.66|0
1650304880000|2022-04-18 18:01:20|470.22|467.82|469.4|467|470.22|467.82|469.4|467|0
1650304890000|2022-04-18 18:01:30|469.56|467.16|469.4|467|469.56|467.16|469.4|467|0
1650304900000|2022-04-18 18:01:40|469.23|466.83|468.73|466.33|469.23|466.83|468.73|466.33|0
1650304910000|2022-04-18 18:01:50|468.4|466|467.99|465.59|468.4|466|467.91|465.51|0
1650304920000|2022-04-18 18:02:00|468.24|465.84|468.4|466|469.23|466.83|468.24|465.84|0
1650304930000|2022-04-18 18:02:10|468.82|466.42|469.07|466.67|469.4|467|468.82|466.42|0
1650304940000|2022-04-18 18:02:20|468.9|466.5|469.4|467|469.4|467|468.9|466.5|0
1650304950000|2022-04-18 18:02:30|469.56|467.16|469.4|467|469.56|467.16|469.4|467|0
1650304960000|2022-04-18 18:02:40|469.56|467.16|469.23|466.83|469.56|467.16|469.23|466.83|0
1650304970000|2022-04-18 18:02:50|469.06|466.66|469.23|466.83|469.23|466.83|469.06|466.66|0
1650304980000|2022-04-18 18:03:00|469.4|467|469.89|467.49|470.06|467.66|469.4|467|0
1650304990000|2022-04-18 18:03:10|470.06|467.66|469.89|467.49|470.06|467.66|469.89|467.49|0
1650305000000|2022-04-18 18:03:20|470.06|467.66|470.06|467.66|470.06|467.66|469.89|467.49|0
1650305010000|2022-04-18 18:03:30|470.22|467.82|470.06|467.66|470.22|467.82|470.06|467.66|0
1650305020000|2022-04-18 18:03:40|469.89|467.49|470.22|467.82|470.22|467.82|469.89|467.49|0
1650305030000|2022-04-18 18:03:50|470.56|468.16|470.39|467.99|470.56|468.16|470.06|467.66|0
1650305040000|2022-04-18 18:04:00|470.56|468.16|470.56|468.16|470.56|468.16|470.48|468.08|0
1650305050000|2022-04-18 18:04:10|470.39|467.99|470.06|467.66|470.39|467.99|469.89|467.49|0
1650305060000|2022-04-18 18:04:20|469.89|467.49|470.06|467.66|470.22|467.82|469.89|467.49|0
1650305070000|2022-04-18 18:04:30|469.89|467.49|469.56|467.16|469.89|467.49|469.56|467.16|0
1650305080000|2022-04-18 18:04:40|469.73|467.33|469.73|467.33|469.73|467.33|469.73|467.33|0
1650305090000|2022-04-18 18:04:50|469.81|467.41|469.89|467.49|469.89|467.49|469.81|467.41|0
1650305100000|2022-04-18 18:05:00|470.22|467.82|469.89|467.49|470.22|467.82|469.89|467.49|0
1650305110000|2022-04-18 18:05:10|470.06|467.66|470.39|467.99|470.39|467.99|470.06|467.66|0
1650305120000|2022-04-18 18:05:20|470.56|468.16|469.89|467.49|470.56|468.16|469.89|467.49|0
1650305130000|2022-04-18 18:05:30|469.73|467.33|469.89|467.49|469.89|467.49|469.73|467.33|0
1650305140000|2022-04-18 18:05:40|469.65|467.25|469.81|467.41|469.81|467.41|469.65|467.25|0
1650305150000|2022-04-18 18:05:50|470.06|467.66|470.31|467.91|470.39|467.99|470.06|467.66|0
1650305160000|2022-04-18 18:06:00|470.06|467.66|470.55|468.15|470.55|468.15|470.06|467.66|0
1650305170000|2022-04-18 18:06:10|470.72|468.32|471.22|468.82|471.22|468.82|470.72|468.32|0
1650305180000|2022-04-18 18:06:20|471.05|468.65|470.72|468.32|471.05|468.65|470.72|468.32|0
1650305190000|2022-04-18 18:06:30|471.05|468.65|472.05|469.65|472.05|469.65|471.05|468.65|0
1650305200000|2022-04-18 18:06:40|472.38|469.98|471.88|469.48|472.38|469.98|471.88|469.48|0
1650305210000|2022-04-18 18:06:50|471.38|468.98|471.05|468.65|471.38|468.98|471.05|468.65|0
1650305220000|2022-04-18 18:07:00|470.72|468.32|470.55|468.15|470.72|468.32|470.22|467.82|0
1650305230000|2022-04-18 18:07:10|470.72|468.32|470.72|468.32|470.72|468.32|470.72|468.32|0
1650305240000|2022-04-18 18:07:20|471.05|468.65|471.72|469.32|471.72|469.32|471.05|468.65|0
1650305250000|2022-04-18 18:07:30|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1650305260000|2022-04-18 18:07:40|472.05|469.65|471.72|469.32|472.05|469.65|471.72|469.32|0
1650305270000|2022-04-18 18:07:50|471.64|469.24|471.72|469.32|471.72|469.32|471.55|469.15|0
1650305280000|2022-04-18 18:08:00|471.55|469.15|471.55|469.15|471.55|469.15|471.38|468.98|0
1650305290000|2022-04-18 18:08:10|471.3|468.9|471.38|468.98|471.38|468.98|471.22|468.82|0
1650305300000|2022-04-18 18:08:20|471.55|469.15|471.05|468.65|471.55|469.15|471.05|468.65|0
1650305310000|2022-04-18 18:08:30|470.55|468.15|470.72|468.32|470.72|468.32|470.55|468.15|0
1650305320000|2022-04-18 18:08:40|470.89|468.49|470.72|468.32|470.89|468.49|470.72|468.32|0
1650305330000|2022-04-18 18:08:50|471.05|468.65|471.38|468.98|471.38|468.98|471.05|468.65|0
1650305340000|2022-04-18 18:09:00|471.55|469.15|472.05|469.65|472.05|469.65|471.55|469.15|0
1650305350000|2022-04-18 18:09:10|472.21|469.81|472.21|469.81|472.21|469.81|472.21|469.81|0
1650305360000|2022-04-18 18:09:20|472.13|469.73|471.88|469.48|472.13|469.73|471.88|469.48|0
1650305370000|2022-04-18 18:09:30|471.97|469.57|471.88|469.48|471.97|469.57|471.88|469.48|0
1650305380000|2022-04-18 18:09:40|472.05|469.65|471.72|469.32|472.05|469.65|471.72|469.32|0
1650305390000|2022-04-18 18:09:50|471.55|469.15|471.55|469.15|471.55|469.15|471.55|469.15|0
1650305400000|2022-04-18 18:10:00|471.72|469.32|472.05|469.65|472.05|469.65|471.72|469.32|0
1650305410000|2022-04-18 18:10:10|471.88|469.48|472.05|469.65|472.05|469.65|471.88|469.48|0
1650305420000|2022-04-18 18:10:20|471.88|469.48|472.05|469.65|472.05|469.65|471.72|469.32|0
1650305430000|2022-04-18 18:10:30|471.97|469.57|472.88|470.48|472.88|470.48|471.97|469.57|0
1650305440000|2022-04-18 18:10:40|472.55|470.15|472.88|470.48|472.88|470.48|472.55|470.15|0
1650305450000|2022-04-18 18:10:50|472.71|470.31|472.8|470.4|472.8|470.4|472.71|470.31|0
1650305460000|2022-04-18 18:11:00|472.88|470.48|472.88|470.48|472.88|470.48|472.88|470.48|0
1650305470000|2022-04-18 18:11:10|473.04|470.64|472.96|470.56|473.04|470.64|472.96|470.56|0
1650305480000|2022-04-18 18:11:20|472.88|470.48|472.88|470.48|472.96|470.56|472.88|470.48|0
1650305490000|2022-04-18 18:11:30|473.04|470.64|473.54|471.14|473.54|471.14|473.04|470.64|0
1650305500000|2022-04-18 18:11:40|473.38|470.98|473.21|470.81|473.38|470.98|473.21|470.81|0
1650305510000|2022-04-18 18:11:50|473.38|470.98|473.54|471.14|473.71|471.31|473.38|470.98|0
1650305520000|2022-04-18 18:12:00|473.38|470.98|472.55|470.15|473.38|470.98|472.55|470.15|0
1650305530000|2022-04-18 18:12:10|472.21|469.81|472.88|470.48|473.04|470.64|472.21|469.81|0
1650305540000|2022-04-18 18:12:20|472.71|470.31|472.71|470.31|472.88|470.48|472.71|470.31|0
1650305550000|2022-04-18 18:12:30|472.88|470.48|472.71|470.31|472.88|470.48|472.55|470.15|0
1650305560000|2022-04-18 18:12:40|472.55|470.15|472.38|469.98|472.55|470.15|472.38|469.98|0
1650305570000|2022-04-18 18:12:50|472.21|469.81|472.05|469.65|472.21|469.81|471.71|469.31|0
1650305580000|2022-04-18 18:13:00|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1650305590000|2022-04-18 18:13:10|472.05|469.65|472.54|470.14|472.54|470.14|472.05|469.65|0
1650305600000|2022-04-18 18:13:20|472.38|469.98|472.21|469.81|472.38|469.98|472.21|469.81|0
1650305610000|2022-04-18 18:13:30|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1650305620000|2022-04-18 18:13:40|472.21|469.81|472.21|469.81|472.38|469.98|472.21|469.81|0
1650305630000|2022-04-18 18:13:50|471.88|469.48|471.8|469.4|471.88|469.48|471.71|469.31|0
1650305640000|2022-04-18 18:14:00|471.88|469.48|471.88|469.48|472.05|469.65|471.88|469.48|0
1650305650000|2022-04-18 18:14:10|472.05|469.65|472.13|469.73|472.21|469.81|472.05|469.65|0
1650305660000|2022-04-18 18:14:20|472.05|469.65|472.05|469.65|472.05|469.65|471.97|469.57|0
1650305670000|2022-04-18 18:14:30|471.88|469.48|472.54|470.14|472.54|470.14|471.88|469.48|0
1650305680000|2022-04-18 18:14:40|472.38|469.98|472.05|469.65|472.38|469.98|472.05|469.65|0
1650305690000|2022-04-18 18:14:50|471.88|469.48|471.71|469.31|471.88|469.48|471.71|469.31|0
1650305700000|2022-04-18 18:15:00|471.63|469.23|470.72|468.32|471.63|469.23|470.72|468.32|0
1650305710000|2022-04-18 18:15:10|470.22|467.82|469.89|467.49|470.22|467.82|469.72|467.32|0
1650305720000|2022-04-18 18:15:20|470.05|467.65|469.72|467.32|470.05|467.65|469.72|467.32|0
1650305730000|2022-04-18 18:15:30|469.89|467.49|469.72|467.32|469.89|467.49|469.72|467.32|0
1650305740000|2022-04-18 18:15:40|469.56|467.16|468.89|466.49|469.56|467.16|468.89|466.49|0
1650305750000|2022-04-18 18:15:50|469.06|466.66|470.88|468.48|471.22|468.82|468.89|466.49|0
1650305760000|2022-04-18 18:16:00|470.72|468.32|471.55|469.15|471.71|469.31|470.72|468.32|0
1650305770000|2022-04-18 18:16:10|471.21|468.81|471.55|469.15|471.55|469.15|471.21|468.81|0
1650305780000|2022-04-18 18:16:20|471.8|469.4|472.71|470.31|472.71|470.31|471.8|469.4|0
1650305790000|2022-04-18 18:16:30|472.88|470.48|472.71|470.31|472.88|470.48|472.54|470.14|0
1650305800000|2022-04-18 18:16:40|473.38|470.98|473.87|471.47|473.87|471.47|473.38|470.98|0
1650305810000|2022-04-18 18:16:50|474.21|471.81|474.04|471.64|474.21|471.81|474.04|471.64|0
1650305820000|2022-04-18 18:17:00|474.21|471.81|475.21|472.81|475.21|472.81|474.21|471.81|0
1650305830000|2022-04-18 18:17:10|475.37|472.97|475.21|472.81|475.71|473.31|475.21|472.81|0
1650305840000|2022-04-18 18:17:20|474.71|472.31|475.04|472.64|475.04|472.64|474.71|472.31|0
1650305850000|2022-04-18 18:17:30|475.37|472.97|475.37|472.97|475.71|473.31|475.37|472.97|0
1650305860000|2022-04-18 18:17:40|475.54|473.14|475.54|473.14|475.71|473.31|475.37|472.97|0
1650305870000|2022-04-18 18:17:50|475.37|472.97|475.88|473.48|476.04|473.64|475.37|472.97|0
1650305880000|2022-04-18 18:18:00|475.71|473.31|476.21|473.81|476.21|473.81|475.71|473.31|0
1650305890000|2022-04-18 18:18:10|475.96|473.56|476.21|473.81|476.21|473.81|475.96|473.56|0
1650305900000|2022-04-18 18:18:20|476.38|473.98|476.21|473.81|476.38|473.98|476.04|473.64|0
1650305910000|2022-04-18 18:18:30|475.88|473.48|475.88|473.48|475.88|473.48|475.71|473.31|0
1650305920000|2022-04-18 18:18:40|475.71|473.31|476.21|473.81|476.21|473.81|475.71|473.31|0
1650305930000|2022-04-18 18:18:50|476.13|473.73|475.71|473.31|476.13|473.73|475.71|473.31|0
1650305940000|2022-04-18 18:19:00|475.37|472.97|474.71|472.31|475.37|472.97|474.71|472.31|0
1650305950000|2022-04-18 18:19:10|474.87|472.47|474.04|471.64|474.87|472.47|474.04|471.64|0
1650305960000|2022-04-18 18:19:20|474.37|471.97|474.54|472.14|474.54|472.14|474.37|471.97|0
1650305970000|2022-04-18 18:19:30|474.71|472.31|474.21|471.81|474.71|472.31|474.21|471.81|0
1650305980000|2022-04-18 18:19:40|473.87|471.47|473.87|471.47|473.87|471.47|473.71|471.31|0
1650305990000|2022-04-18 18:19:50|473.71|471.31|474.04|471.64|474.04|471.64|473.71|471.31|0
1650306000000|2022-04-18 18:20:00|473.17|470.77|473.84|471.44|473.84|471.44|473.17|470.77|0
1650306010000|2022-04-18 18:20:10|473.5|471.1|473.34|470.94|473.5|471.1|473.17|470.77|0
1650306020000|2022-04-18 18:20:20|473.42|471.02|473|470.6|473.42|471.02|473|470.6|0
1650306030000|2022-04-18 18:20:30|473.34|470.94|473.67|471.27|473.67|471.27|473.26|470.86|0
1650306040000|2022-04-18 18:20:40|473.5|471.1|473.59|471.19|473.59|471.19|473.34|470.94|0
1650306050000|2022-04-18 18:20:50|473.34|470.94|473.34|470.94|473.34|470.94|473.17|470.77|0
1650306060000|2022-04-18 18:21:00|473.5|471.1|473.5|471.1|473.84|471.44|473.5|471.1|0
1650306070000|2022-04-18 18:21:10|473.67|471.27|473.84|471.44|473.84|471.44|473.67|471.27|0
1650306080000|2022-04-18 18:21:20|473.67|471.27|473.5|471.1|473.92|471.52|473.5|471.1|0
1650306090000|2022-04-18 18:21:30|473.33|470.93|473.5|471.1|473.5|471.1|473.33|470.93|0
1650306100000|2022-04-18 18:21:40|473.33|470.93|473.5|471.1|473.5|471.1|473.33|470.93|0
1650306110000|2022-04-18 18:21:50|473.33|470.93|473.75|471.35|473.84|471.44|473.33|470.93|0
1650306120000|2022-04-18 18:22:00|473.5|471.1|473.33|470.93|473.67|471.27|473.33|470.93|0
1650306130000|2022-04-18 18:22:10|473.5|471.1|473.17|470.77|473.5|471.1|473.17|470.77|0
1650306140000|2022-04-18 18:22:20|473|470.6|472.83|470.43|473|470.6|472.83|470.43|0
1650306150000|2022-04-18 18:22:30|473|470.6|473|470.6|473|470.6|473|470.6|0
1650306160000|2022-04-18 18:22:40|472.83|470.43|472.67|470.27|472.83|470.43|472.67|470.27|0
1650306170000|2022-04-18 18:22:50|472.83|470.43|472.83|470.43|472.83|470.43|472.5|470.1|0
1650306180000|2022-04-18 18:23:00|472.67|470.27|473.09|470.69|473.17|470.77|472.67|470.27|0
1650306190000|2022-04-18 18:23:10|473.33|470.93|473.17|470.77|473.33|470.93|473|470.6|0
1650306200000|2022-04-18 18:23:20|473|470.6|473.09|470.69|473.17|470.77|473|470.6|0
1650306210000|2022-04-18 18:23:30|473|470.6|473|470.6|473.17|470.77|473|470.6|0
1650306220000|2022-04-18 18:23:40|472.83|470.43|472.83|470.43|472.83|470.43|472.83|470.43|0
1650306230000|2022-04-18 18:23:50|472.67|470.27|471.83|469.43|472.67|470.27|471.5|469.1|0
1650306240000|2022-04-18 18:24:00|471.67|469.27|471|468.6|471.67|469.27|470.84|468.44|0
1650306250000|2022-04-18 18:24:10|470.84|468.44|470.17|467.77|470.84|468.44|470.17|467.77|0
1650306260000|2022-04-18 18:24:20|470.01|467.61|468.35|465.95|470.01|467.61|468.35|465.95|0
1650306270000|2022-04-18 18:24:30|468.51|466.11|468.68|466.28|468.85|466.45|468.51|466.11|0
1650306280000|2022-04-18 18:24:40|468.35|465.95|467.69|465.29|468.35|465.95|467.69|465.29|0
1650306290000|2022-04-18 18:24:50|467.85|465.45|467.52|465.12|467.85|465.45|467.52|465.12|0
1650306300000|2022-04-18 18:25:00|467.35|464.95|467.02|464.62|467.35|464.95|467.02|464.62|0
1650306310000|2022-04-18 18:25:10|466.86|464.46|466.2|463.8|466.86|464.46|466.2|463.8|0
1650306320000|2022-04-18 18:25:20|466.03|463.63|467.19|464.79|467.19|464.79|466.03|463.63|0
1650306330000|2022-04-18 18:25:30|468.35|465.95|467.85|465.45|468.35|465.95|467.85|465.45|0
1650306340000|2022-04-18 18:25:40|468.02|465.62|468.02|465.62|468.18|465.78|468.02|465.62|0
1650306350000|2022-04-18 18:25:50|467.85|465.45|468.02|465.62|468.02|465.62|466.69|464.29|0
1650306360000|2022-04-18 18:26:00|468.18|465.78|468.35|465.95|468.35|465.95|468.18|465.78|0
1650306370000|2022-04-18 18:26:10|467.85|465.45|467.85|465.45|468.02|465.62|467.85|465.45|0
1650306380000|2022-04-18 18:26:20|468.84|466.44|469.1|466.7|469.18|466.78|468.84|466.44|0
1650306390000|2022-04-18 18:26:30|468.84|466.44|469.01|466.61|469.01|466.61|468.84|466.44|0
1650306400000|2022-04-18 18:26:40|468.84|466.44|468.51|466.11|468.84|466.44|468.35|465.95|0
1650306410000|2022-04-18 18:26:50|468.35|465.95|468.68|466.28|468.84|466.44|468.35|465.95|0
1650306420000|2022-04-18 18:27:00|468.51|466.11|468.35|465.95|468.51|466.11|468.27|465.87|0
1650306430000|2022-04-18 18:27:10|469.01|466.61|469.34|466.94|469.34|466.94|469.01|466.61|0
1650306440000|2022-04-18 18:27:20|469.51|467.11|469.67|467.27|469.67|467.27|469.51|467.11|0
1650306450000|2022-04-18 18:27:30|469.59|467.19|470.17|467.77|470.17|467.77|469.51|467.11|0
1650306460000|2022-04-18 18:27:40|470.26|467.86|470.5|468.1|470.5|468.1|470.26|467.86|0
1650306470000|2022-04-18 18:27:50|470.34|467.94|470.42|468.02|470.5|468.1|470.34|467.94|0
1650306480000|2022-04-18 18:28:00|470.84|468.44|471.83|469.43|472|469.6|470.84|468.44|0
1650306490000|2022-04-18 18:28:10|472|469.6|472|469.6|472|469.6|471.67|469.27|0
1650306500000|2022-04-18 18:28:20|472.42|470.02|472.33|469.93|472.42|470.02|472.33|469.93|0
1650306510000|2022-04-18 18:28:30|472.17|469.77|471.67|469.27|472.33|469.93|471.67|469.27|0
1650306520000|2022-04-18 18:28:40|471.33|468.93|471.5|469.1|471.5|469.1|471.33|468.93|0
1650306530000|2022-04-18 18:28:50|471.33|468.93|471.5|469.1|471.5|469.1|471.33|468.93|0
1650306540000|2022-04-18 18:29:00|471.33|468.93|472|469.6|472|469.6|471.33|468.93|0
1650306550000|2022-04-18 18:29:10|471.67|469.27|471.33|468.93|471.67|469.27|471.33|468.93|0
1650306560000|2022-04-18 18:29:20|471.25|468.85|471.17|468.77|471.33|468.93|471.17|468.77|0
1650306570000|2022-04-18 18:29:30|471.33|468.93|471.5|469.1|471.5|469.1|471.33|468.93|0
1650306580000|2022-04-18 18:29:40|471.42|469.02|471.25|468.85|471.42|469.02|471.17|468.77|0
1650306590000|2022-04-18 18:29:50|471|468.6|471.33|468.93|471.33|468.93|471|468.6|0
1650306600000|2022-04-18 18:30:00|471.17|468.77|471|468.6|471.17|468.77|471|468.6|0
1650306610000|2022-04-18 18:30:10|471.33|468.93|470.67|468.27|471.33|468.93|470.67|468.27|0
1650306620000|2022-04-18 18:30:20|470.83|468.43|470.83|468.43|470.83|468.43|470.67|468.27|0
1650306630000|2022-04-18 18:30:30|471|468.6|470.67|468.27|471|468.6|470.67|468.27|0
1650306640000|2022-04-18 18:30:40|470.83|468.43|471.33|468.93|471.33|468.93|470.83|468.43|0
1650306650000|2022-04-18 18:30:50|471.42|469.02|470.5|468.1|471.42|469.02|470.5|468.1|0
1650306660000|2022-04-18 18:31:00|470.34|467.94|469.84|467.44|470.34|467.94|469.84|467.44|0
1650306670000|2022-04-18 18:31:10|470|467.6|470.34|467.94|470.5|468.1|470|467.6|0
1650306680000|2022-04-18 18:31:20|470.42|468.02|470.83|468.43|470.83|468.43|470.42|468.02|0
1650306690000|2022-04-18 18:31:30|471.17|468.77|470.83|468.43|471.17|468.77|470.83|468.43|0
1650306700000|2022-04-18 18:31:40|470.5|468.1|471|468.6|471|468.6|470.5|468.1|0
1650306710000|2022-04-18 18:31:50|470.92|468.52|471|468.6|471|468.6|470.83|468.43|0
1650306720000|2022-04-18 18:32:00|470.75|468.35|470.83|468.43|470.83|468.43|470.67|468.27|0
1650306730000|2022-04-18 18:32:10|470.67|468.27|470.42|468.02|470.67|468.27|470.34|467.94|0
1650306740000|2022-04-18 18:32:20|470.5|468.1|470.75|468.35|470.75|468.35|470.5|468.1|0
1650306750000|2022-04-18 18:32:30|470.83|468.43|470.5|468.1|470.83|468.43|470.5|468.1|0
1650306760000|2022-04-18 18:32:40|470.67|468.27|470.5|468.1|470.67|468.27|470.5|468.1|0
1650306770000|2022-04-18 18:32:50|470.83|468.43|470.5|468.1|470.83|468.43|470.34|467.94|0
1650306780000|2022-04-18 18:33:00|470.34|467.94|469.84|467.44|470.34|467.94|469.84|467.44|0
1650306790000|2022-04-18 18:33:10|470.34|467.94|470.17|467.77|470.5|468.1|470.17|467.77|0
1650306800000|2022-04-18 18:33:20|470|467.6|469.17|466.77|470|467.6|469.17|466.77|0
1650306810000|2022-04-18 18:33:30|469.34|466.94|469.17|466.77|469.34|466.94|469.09|466.69|0
1650306820000|2022-04-18 18:33:40|469.01|466.61|469.67|467.27|469.67|467.27|469.01|466.61|0
1650306830000|2022-04-18 18:33:50|469.51|467.11|469.34|466.94|469.59|467.19|469.34|466.94|0
1650306840000|2022-04-18 18:34:00|469.84|467.44|469.59|467.19|469.84|467.44|469.59|467.19|0
1650306850000|2022-04-18 18:34:10|469.51|467.11|470.34|467.94|470.34|467.94|469.51|467.11|0
1650306860000|2022-04-18 18:34:20|470.5|468.1|471|468.6|471|468.6|470.5|468.1|0
1650306870000|2022-04-18 18:34:30|470.83|468.43|470.67|468.27|471|468.6|470.67|468.27|0
1650306880000|2022-04-18 18:34:40|470.5|468.1|469.67|467.27|470.5|468.1|469.67|467.27|0
1650306890000|2022-04-18 18:34:50|469.59|467.19|469.34|466.94|469.59|467.19|469.34|466.94|0
1650306900000|2022-04-18 18:35:00|469.26|466.86|469.34|466.94|469.34|466.94|469.17|466.77|0
1650306910000|2022-04-18 18:35:10|469.17|466.77|469.34|466.94|469.34|466.94|469.17|466.77|0
1650306920000|2022-04-18 18:35:20|469.17|466.77|469.34|466.94|469.34|466.94|469.17|466.77|0
1650306930000|2022-04-18 18:35:30|469.01|466.61|469.01|466.61|469.09|466.69|469.01|466.61|0
1650306940000|2022-04-18 18:35:40|468.34|465.94|468.18|465.78|468.34|465.94|467.85|465.45|0
1650306950000|2022-04-18 18:35:50|469.01|466.61|469.26|466.86|469.5|467.1|469.01|466.61|0
1650306960000|2022-04-18 18:36:00|469.34|466.94|469.84|467.44|469.84|467.44|469.34|466.94|0
1650306970000|2022-04-18 18:36:10|470|467.6|470.25|467.85|470.25|467.85|470|467.6|0
1650306980000|2022-04-18 18:36:20|470.33|467.93|470|467.6|470.33|467.93|470|467.6|0
1650306990000|2022-04-18 18:36:30|470.17|467.77|469.67|467.27|470.17|467.77|469.67|467.27|0
1650307000000|2022-04-18 18:36:40|470|467.6|469.67|467.27|470.09|467.69|469.67|467.27|0
1650307010000|2022-04-18 18:36:50|469.59|467.19|469.34|466.94|469.59|467.19|469.17|466.77|0
1650307020000|2022-04-18 18:37:00|469.17|466.77|469.26|466.86|469.34|466.94|469.17|466.77|0
1650307030000|2022-04-18 18:37:10|468.84|466.44|468.84|466.44|468.84|466.44|468.76|466.36|0
1650307040000|2022-04-18 18:37:20|469.17|466.77|468.67|466.27|469.17|466.77|468.67|466.27|0
1650307050000|2022-04-18 18:37:30|468.84|466.44|468.67|466.27|468.84|466.44|468.67|466.27|0
1650307060000|2022-04-18 18:37:40|468.51|466.11|468.34|465.94|468.51|466.11|468.34|465.94|0
1650307070000|2022-04-18 18:37:50|468.51|466.11|467.85|465.45|468.51|466.11|467.85|465.45|0
1650307080000|2022-04-18 18:38:00|468.01|465.61|467.93|465.53|468.01|465.61|467.85|465.45|0
1650307090000|2022-04-18 18:38:10|469.34|466.94|469.17|466.77|469.5|467.1|469.17|466.77|0
1650307100000|2022-04-18 18:38:20|469.5|467.1|470.5|468.1|470.67|468.27|469.5|467.1|0
1650307110000|2022-04-18 18:38:30|470.25|467.85|469.67|467.27|470.25|467.85|469.67|467.27|0
1650307120000|2022-04-18 18:38:40|469.5|467.1|469.84|467.44|469.84|467.44|469.34|466.94|0
1650307130000|2022-04-18 18:38:50|469.67|467.27|469.67|467.27|469.67|467.27|469.67|467.27|0
1650307140000|2022-04-18 18:39:00|469.59|467.19|469.84|467.44|469.84|467.44|469.5|467.1|0
1650307150000|2022-04-18 18:39:10|470.33|467.93|470.5|468.1|470.67|468.27|470.33|467.93|0
1650307160000|2022-04-18 18:39:20|470.42|468.02|470|467.6|470.42|468.02|470|467.6|0
1650307170000|2022-04-18 18:39:30|470.33|467.93|470.5|468.1|470.5|468.1|470.33|467.93|0
1650307180000|2022-04-18 18:39:40|470.33|467.93|470.33|467.93|470.33|467.93|470.25|467.85|0
1650307190000|2022-04-18 18:39:50|470.17|467.77|470.17|467.77|470.17|467.77|470.17|467.77|0
1650307200000|2022-04-18 18:40:00|470|467.6|469.67|467.27|470.33|467.93|469.5|467.1|0
1650307210000|2022-04-18 18:40:10|469.5|467.1|469.42|467.02|469.5|467.1|469.01|466.61|0
1650307220000|2022-04-18 18:40:20|469.59|467.19|470|467.6|470|467.6|469.59|467.19|0
1650307230000|2022-04-18 18:40:30|469.83|467.43|469.67|467.27|469.83|467.43|469.67|467.27|0
1650307240000|2022-04-18 18:40:40|470.33|467.93|470.5|468.1|470.67|468.27|470.33|467.93|0
1650307250000|2022-04-18 18:40:50|470.83|468.43|470.75|468.35|470.83|468.43|470.67|468.27|0
1650307260000|2022-04-18 18:41:00|470.5|468.1|470.83|468.43|470.83|468.43|470.5|468.1|0
1650307270000|2022-04-18 18:41:10|471.33|468.93|472.49|470.09|472.49|470.09|471.33|468.93|0
1650307280000|2022-04-18 18:41:20|471.83|469.43|471|468.6|472|469.6|471|468.6|0
1650307290000|2022-04-18 18:41:30|471.08|468.68|471|468.6|471.16|468.76|471|468.6|0
1650307300000|2022-04-18 18:41:40|471.33|468.93|471.66|469.26|471.66|469.26|471.33|468.93|0
1650307310000|2022-04-18 18:41:50|471.5|469.1|470.92|468.52|471.5|469.1|470.92|468.52|0
1650307320000|2022-04-18 18:42:00|470.83|468.43|470.66|468.26|470.83|468.43|470.66|468.26|0
1650307330000|2022-04-18 18:42:10|470.83|468.43|471|468.6|471.16|468.76|470.83|468.43|0
1650307340000|2022-04-18 18:42:20|471.16|468.76|471.83|469.43|471.83|469.43|471.16|468.76|0
1650307350000|2022-04-18 18:42:30|472|469.6|472|469.6|472|469.6|471.83|469.43|0
1650307360000|2022-04-18 18:42:40|471.66|469.26|471.5|469.1|471.66|469.26|471.5|469.1|0
1650307370000|2022-04-18 18:42:50|471.66|469.26|471.66|469.26|471.83|469.43|471.66|469.26|0
1650307380000|2022-04-18 18:43:00|471.83|469.43|471.99|469.59|471.99|469.59|471.83|469.43|0
1650307390000|2022-04-18 18:43:10|472.16|469.76|471.99|469.59|472.16|469.76|471.99|469.59|0
1650307400000|2022-04-18 18:43:20|471.83|469.43|471.66|469.26|471.83|469.43|471.66|469.26|0
1650307410000|2022-04-18 18:43:30|471.5|469.1|471.5|469.1|471.5|469.1|471.5|469.1|0
1650307420000|2022-04-18 18:43:40|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1650307430000|2022-04-18 18:43:50|471.33|468.93|471.33|468.93|471.5|469.1|471.33|468.93|0
1650307440000|2022-04-18 18:44:00|471.5|469.1|472.49|470.09|472.49|470.09|471.5|469.1|0
1650307450000|2022-04-18 18:44:10|472.33|469.93|471.83|469.43|472.33|469.93|471.83|469.43|0
1650307460000|2022-04-18 18:44:20|471.66|469.26|471.66|469.26|471.66|469.26|471.66|469.26|0
1650307470000|2022-04-18 18:44:30|471.5|469.1|471.58|469.18|471.58|469.18|471.5|469.1|0
1650307480000|2022-04-18 18:44:40|471.5|469.1|471.5|469.1|471.5|469.1|471.5|469.1|0
1650307490000|2022-04-18 18:44:50|471.66|469.26|471.99|469.59|471.99|469.59|471.66|469.26|0
1650307500000|2022-04-18 18:45:00|471.83|469.43|471.66|469.26|471.83|469.43|471.5|469.1|0
1650307510000|2022-04-18 18:45:10|471.83|469.43|472.49|470.09|472.49|470.09|471.66|469.26|0
1650307520000|2022-04-18 18:45:20|472.33|469.93|472.16|469.76|472.33|469.93|471.99|469.59|0
1650307530000|2022-04-18 18:45:30|472.33|469.93|471.83|469.43|472.33|469.93|471.83|469.43|0
1650307540000|2022-04-18 18:45:40|471.66|469.26|471.66|469.26|471.66|469.26|471.49|469.09|0
1650307550000|2022-04-18 18:45:50|471.83|469.43|472.16|469.76|472.16|469.76|471.83|469.43|0
1650307560000|2022-04-18 18:46:00|472.49|470.09|472.91|470.51|472.91|470.51|472.49|470.09|0
1650307570000|2022-04-18 18:46:10|472.83|470.43|472.99|470.59|473.16|470.76|472.83|470.43|0
1650307580000|2022-04-18 18:46:20|472.75|470.35|472.83|470.43|472.83|470.43|472.66|470.26|0
1650307590000|2022-04-18 18:46:30|472.99|470.59|473.49|471.09|473.49|471.09|472.66|470.26|0
1650307600000|2022-04-18 18:46:40|473.66|471.26|473.66|471.26|473.83|471.43|473.66|471.26|0
1650307610000|2022-04-18 18:46:50|473.83|471.43|474.49|472.09|474.49|472.09|473.83|471.43|0
1650307620000|2022-04-18 18:47:00|474.33|471.93|474.33|471.93|474.49|472.09|474.33|471.93|0
1650307630000|2022-04-18 18:47:10|474.16|471.76|474.08|471.68|474.16|471.76|473.99|471.59|0
1650307640000|2022-04-18 18:47:20|473.99|471.59|474.16|471.76|474.33|471.93|473.99|471.59|0
1650307650000|2022-04-18 18:47:30|474.25|471.85|474.16|471.76|474.33|471.93|474.16|471.76|0
1650307660000|2022-04-18 18:47:40|474.33|471.93|473.91|471.51|474.33|471.93|473.91|471.51|0
1650307670000|2022-04-18 18:47:50|473.99|471.59|473.66|471.26|474.16|471.76|473.66|471.26|0
1650307680000|2022-04-18 18:48:00|473.83|471.43|473.33|470.93|473.83|471.43|473.33|470.93|0
1650307690000|2022-04-18 18:48:10|473.16|470.76|473.83|471.43|473.99|471.59|473.16|470.76|0
1650307700000|2022-04-18 18:48:20|473.99|471.59|474.16|471.76|474.16|471.76|473.99|471.59|0
1650307710000|2022-04-18 18:48:30|474.49|472.09|474.49|472.09|474.49|472.09|474.33|471.93|0
1650307720000|2022-04-18 18:48:40|474.16|471.76|474.49|472.09|474.49|472.09|474.16|471.76|0
1650307730000|2022-04-18 18:48:50|474.16|471.76|473.66|471.26|474.16|471.76|473.66|471.26|0
1650307740000|2022-04-18 18:49:00|473.33|470.93|473.16|470.76|473.33|470.93|472.99|470.59|0
1650307750000|2022-04-18 18:49:10|472.99|470.59|473.08|470.68|473.16|470.76|472.99|470.59|0
1650307760000|2022-04-18 18:49:20|472.99|470.59|472.83|470.43|472.99|470.59|472.83|470.43|0
1650307770000|2022-04-18 18:49:30|472.99|470.59|472.49|470.09|472.99|470.59|472.49|470.09|0
1650307780000|2022-04-18 18:49:40|472.66|470.26|472.66|470.26|472.83|470.43|472.66|470.26|0
1650307790000|2022-04-18 18:49:50|472.83|470.43|472.83|470.43|472.83|470.43|472.66|470.26|0
1650307800000|2022-04-18 18:50:00|473.16|470.76|473.16|470.76|473.33|470.93|472.99|470.59|0
1650307810000|2022-04-18 18:50:10|473.49|471.09|473.16|470.76|473.49|471.09|473.16|470.76|0
1650307820000|2022-04-18 18:50:20|472.99|470.59|472.83|470.43|472.99|470.59|472.83|470.43|0
1650307830000|2022-04-18 18:50:30|473.16|470.76|472.82|470.42|473.16|470.76|472.66|470.26|0
1650307840000|2022-04-18 18:50:40|472.66|470.26|472.49|470.09|472.66|470.26|472.33|469.93|0
1650307850000|2022-04-18 18:50:50|472.33|469.93|472.16|469.76|472.33|469.93|471.99|469.59|0
1650307860000|2022-04-18 18:51:00|471.99|469.59|471.49|469.09|471.99|469.59|471.49|469.09|0
1650307870000|2022-04-18 18:51:10|471.83|469.43|471.49|469.09|471.83|469.43|471.49|469.09|0
1650307880000|2022-04-18 18:51:20|471.33|468.93|471.66|469.26|471.83|469.43|471.16|468.76|0
1650307890000|2022-04-18 18:51:30|471.49|469.09|471.16|468.76|471.49|469.09|471.16|468.76|0
1650307900000|2022-04-18 18:51:40|471.33|468.93|470.99|468.59|471.33|468.93|470.99|468.59|0
1650307910000|2022-04-18 18:51:50|470.83|468.43|471.33|468.93|471.33|468.93|470.83|468.43|0
1650307920000|2022-04-18 18:52:00|470.99|468.59|470.66|468.26|471.16|468.76|470.66|468.26|0
1650307930000|2022-04-18 18:52:10|470.5|468.1|470.33|467.93|470.5|468.1|470.33|467.93|0
1650307940000|2022-04-18 18:52:20|470.66|468.26|470.5|468.1|470.66|468.26|470.33|467.93|0
1650307950000|2022-04-18 18:52:30|470.66|468.26|470.33|467.93|470.66|468.26|470.33|467.93|0
1650307960000|2022-04-18 18:52:40|470.5|468.1|470.33|467.93|470.5|468.1|470.16|467.76|0
1650307970000|2022-04-18 18:52:50|470.16|467.76|470.83|468.43|470.83|468.43|470.16|467.76|0
1650307980000|2022-04-18 18:53:00|470.91|468.51|470.99|468.59|470.99|468.59|470.91|468.51|0
1650307990000|2022-04-18 18:53:10|471.16|468.76|470.83|468.43|471.16|468.76|470.75|468.35|0
1650308000000|2022-04-18 18:53:20|470.99|468.59|470.83|468.43|470.99|468.59|470.83|468.43|0
1650308010000|2022-04-18 18:53:30|470.99|468.59|471.16|468.76|471.16|468.76|470.99|468.59|0
1650308020000|2022-04-18 18:53:40|470.99|468.59|471.33|468.93|471.33|468.93|470.99|468.59|0
1650308030000|2022-04-18 18:53:50|471.08|468.68|470.66|468.26|471.16|468.76|470.66|468.26|0
1650308040000|2022-04-18 18:54:00|470.75|468.35|470.16|467.76|470.75|468.35|470.16|467.76|0
1650308050000|2022-04-18 18:54:10|470.49|468.09|470.49|468.09|470.66|468.26|470.33|467.93|0
1650308060000|2022-04-18 18:54:20|470.66|468.26|470.99|468.59|470.99|468.59|470.49|468.09|0
1650308070000|2022-04-18 18:54:30|471.16|468.76|471.16|468.76|471.33|468.93|471.16|468.76|0
1650308080000|2022-04-18 18:54:40|471.25|468.85|471.33|468.93|471.49|469.09|471.25|468.85|0
1650308090000|2022-04-18 18:54:50|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1650308100000|2022-04-18 18:55:00|471.74|469.34|471.82|469.42|471.99|469.59|471.49|469.09|0
1650308110000|2022-04-18 18:55:10|471.66|469.26|472.82|470.42|472.82|470.42|471.66|469.26|0
1650308120000|2022-04-18 18:55:20|473.16|470.76|473.66|471.26|473.66|471.26|473.16|470.76|0
1650308130000|2022-04-18 18:55:30|474.16|471.76|474.16|471.76|474.16|471.76|473.99|471.59|0
1650308140000|2022-04-18 18:55:40|474.24|471.84|473.82|471.42|474.24|471.84|473.82|471.42|0
1650308150000|2022-04-18 18:55:50|474.16|471.76|474.08|471.68|474.32|471.92|474.08|471.68|0
1650308160000|2022-04-18 18:56:00|474.32|471.92|473.49|471.09|474.32|471.92|473.49|471.09|0
1650308170000|2022-04-18 18:56:10|473.66|471.26|473.99|471.59|473.99|471.59|473.66|471.26|0
1650308180000|2022-04-18 18:56:20|474.16|471.76|474.08|471.68|474.32|471.92|474.08|471.68|0
1650308190000|2022-04-18 18:56:30|474.16|471.76|473.99|471.59|474.32|471.92|473.99|471.59|0
1650308200000|2022-04-18 18:56:40|473.82|471.42|473.49|471.09|473.82|471.42|473.49|471.09|0
1650308210000|2022-04-18 18:56:50|473.32|470.92|472.99|470.59|473.32|470.92|472.74|470.34|0
1650308220000|2022-04-18 18:57:00|473.24|470.84|473.16|470.76|473.41|471.01|473.16|470.76|0
1650308230000|2022-04-18 18:57:10|472.99|470.59|473.16|470.76|473.16|470.76|472.99|470.59|0
1650308240000|2022-04-18 18:57:20|472.99|470.59|473.82|471.42|473.82|471.42|472.99|470.59|0
1650308250000|2022-04-18 18:57:30|473.66|471.26|473.16|470.76|473.66|471.26|473.16|470.76|0
1650308260000|2022-04-18 18:57:40|472.82|470.42|472.82|470.42|472.99|470.59|472.82|470.42|0
1650308270000|2022-04-18 18:57:50|472.66|470.26|471.82|469.42|472.66|470.26|471.82|469.42|0
1650308280000|2022-04-18 18:58:00|472.16|469.76|472.32|469.92|472.32|469.92|472.16|469.76|0
1650308290000|2022-04-18 18:58:10|472.16|469.76|473.16|470.76|473.16|470.76|472.16|469.76|0
1650308300000|2022-04-18 18:58:20|472.99|470.59|472.99|470.59|472.99|470.59|472.82|470.42|0
1650308310000|2022-04-18 18:58:30|473.24|470.84|473.16|470.76|473.24|470.84|473.16|470.76|0
1650308320000|2022-04-18 18:58:40|473.32|470.92|473.32|470.92|473.32|470.92|472.99|470.59|0
1650308330000|2022-04-18 18:58:50|473.49|471.09|473.16|470.76|473.49|471.09|473.16|470.76|0
1650308340000|2022-04-18 18:59:00|472.99|470.59|472.99|470.59|473.32|470.92|472.99|470.59|0
1650308350000|2022-04-18 18:59:10|473.16|470.76|473.66|471.26|473.66|471.26|472.99|470.59|0
1650308360000|2022-04-18 18:59:20|473.99|471.59|474.74|472.34|474.74|472.34|473.99|471.59|0
1650308370000|2022-04-18 18:59:30|474.49|472.09|474.66|472.26|474.82|472.42|474.49|472.09|0
1650308380000|2022-04-18 18:59:40|474.82|472.42|475.16|472.76|475.16|472.76|474.82|472.42|0
1650308390000|2022-04-18 18:59:50|474.99|472.59|474.66|472.26|474.99|472.59|474.66|472.26|0
1650308400000|2022-04-18 19:00:00|474.99|472.59|474.32|471.92|474.99|472.59|474.32|471.92|0
1650308410000|2022-04-18 19:00:10|474.49|472.09|474.66|472.26|474.82|472.42|474.49|472.09|0
1650308420000|2022-04-18 19:00:20|474.74|472.34|474.16|471.76|474.82|472.42|474.16|471.76|0
1650308430000|2022-04-18 19:00:30|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1650308440000|2022-04-18 19:00:40|473.82|471.42|473.99|471.59|473.99|471.59|473.82|471.42|0
1650308450000|2022-04-18 19:00:50|474.16|471.76|474.49|472.09|474.49|472.09|474.16|471.76|0
1650308460000|2022-04-18 19:01:00|474.82|472.42|474.99|472.59|474.99|472.59|474.66|472.26|0
1650308470000|2022-04-18 19:01:10|474.66|472.26|474.99|472.59|474.99|472.59|474.58|472.18|0
1650308480000|2022-04-18 19:01:20|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1650308490000|2022-04-18 19:01:30|474.99|472.59|474.66|472.26|474.99|472.59|474.66|472.26|0
1650308500000|2022-04-18 19:01:40|474.82|472.42|474.99|472.59|474.99|472.59|474.82|472.42|0
1650308510000|2022-04-18 19:01:50|475.16|472.76|474.99|472.59|475.16|472.76|474.99|472.59|0
1650308520000|2022-04-18 19:02:00|474.82|472.42|474.66|472.26|474.82|472.42|474.66|472.26|0
1650308530000|2022-04-18 19:02:10|474.82|472.42|475.83|473.43|475.83|473.43|474.66|472.26|0
1650308540000|2022-04-18 19:02:20|475.99|473.59|476.16|473.76|476.16|473.76|475.99|473.59|0
1650308550000|2022-04-18 19:02:30|476.33|473.93|476.33|473.93|476.49|474.09|476.33|473.93|0
1650308560000|2022-04-18 19:02:40|475.99|473.59|475.99|473.59|475.99|473.59|475.91|473.51|0
1650308570000|2022-04-18 19:02:50|476.33|473.93|476.33|473.93|476.33|473.93|476.16|473.76|0
1650308580000|2022-04-18 19:03:00|476.16|473.76|476.49|474.09|476.49|474.09|476.16|473.76|0
1650308600000|2022-04-18 19:03:20|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1650308610000|2022-04-18 19:03:30|476.33|473.93|476.49|474.09|476.49|474.09|476.16|473.76|0
1650308620000|2022-04-18 19:03:40|476.16|473.76|475.49|473.09|476.16|473.76|475.49|473.09|0
1650308630000|2022-04-18 19:03:50|476.16|473.76|475.99|473.59|476.16|473.76|475.99|473.59|0
1650308640000|2022-04-18 19:04:00|475.83|473.43|475.99|473.59|476.08|473.68|475.83|473.43|0
1650308650000|2022-04-18 19:04:10|476.16|473.76|476.83|474.43|476.83|474.43|476.16|473.76|0
1650308660000|2022-04-18 19:04:20|476.66|474.26|476.83|474.43|476.83|474.43|476.49|474.09|0
1650308670000|2022-04-18 19:04:30|477|474.6|476.66|474.26|477.16|474.76|476.66|474.26|0
1650308680000|2022-04-18 19:04:40|476.83|474.43|477.16|474.76|477.16|474.76|476.83|474.43|0
1650308690000|2022-04-18 19:04:50|477|474.6|476.83|474.43|477.16|474.76|476.83|474.43|0
1650308700000|2022-04-18 19:05:00|476.66|474.26|476.83|474.43|476.83|474.43|476.49|474.09|0
1650308710000|2022-04-18 19:05:10|476.58|474.18|476.33|473.93|476.58|474.18|476.33|473.93|0
1650308720000|2022-04-18 19:05:20|476.16|473.76|476.25|473.85|476.33|473.93|475.99|473.59|0
1650308730000|2022-04-18 19:05:30|475.99|473.59|475.32|472.92|475.99|473.59|475.32|472.92|0
1650308740000|2022-04-18 19:05:40|475.49|473.09|475.99|473.59|475.99|473.59|475.49|473.09|0
1650308750000|2022-04-18 19:05:50|475.66|473.26|475.49|473.09|475.66|473.26|475.49|473.09|0
1650308760000|2022-04-18 19:06:00|475.16|472.76|475.16|472.76|475.16|472.76|474.99|472.59|0
1650308770000|2022-04-18 19:06:10|475.49|473.09|475.49|473.09|475.49|473.09|475.16|472.76|0
1650308780000|2022-04-18 19:06:20|475.32|472.92|475.66|473.26|475.66|473.26|475.16|472.76|0
1650308790000|2022-04-18 19:06:30|475.99|473.59|475.99|473.59|475.99|473.59|475.99|473.59|0
1650308800000|2022-04-18 19:06:40|475.82|473.42|475.32|472.92|475.82|473.42|475.32|472.92|0
1650308810000|2022-04-18 19:06:50|475.16|472.76|475.66|473.26|475.66|473.26|475.16|472.76|0
1650308820000|2022-04-18 19:07:00|475.49|473.09|476.08|473.68|476.08|473.68|475.49|473.09|0
1650308830000|2022-04-18 19:07:10|475.99|473.59|476.33|473.93|476.33|473.93|475.99|473.59|0
1650308850000|2022-04-18 19:07:30|476.66|474.26|476.83|474.43|476.83|474.43|476.49|474.09|0
1650308860000|2022-04-18 19:07:40|476.92|474.52|476.92|474.52|477|474.6|476.92|474.52|0
1650308870000|2022-04-18 19:07:50|477|474.6|476.49|474.09|477|474.6|476.49|474.09|0
1650308880000|2022-04-18 19:08:00|476.66|474.26|476.66|474.26|476.66|474.26|476.49|474.09|0
1650308890000|2022-04-18 19:08:10|477.33|474.93|477.59|475.19|477.59|475.19|477.33|474.93|0
1650308900000|2022-04-18 19:08:20|477.5|475.1|476.66|474.26|477.5|475.1|476.66|474.26|0
1650308910000|2022-04-18 19:08:30|477|474.6|476.83|474.43|477.16|474.76|476.83|474.43|0
1650308920000|2022-04-18 19:08:40|476.66|474.26|476.83|474.43|476.83|474.43|476.66|474.26|0
1650308930000|2022-04-18 19:08:50|477.16|474.76|477.33|474.93|477.33|474.93|477.16|474.76|0
1650308940000|2022-04-18 19:09:00|477.5|475.1|477.33|474.93|477.5|475.1|477.33|474.93|0
1650308950000|2022-04-18 19:09:10|477.5|475.1|477.5|475.1|477.67|475.27|477.5|475.1|0
1650308960000|2022-04-18 19:09:20|477.67|475.27|477.67|475.27|477.67|475.27|477.67|475.27|0
1650308970000|2022-04-18 19:09:30|478|475.6|477.67|475.27|478|475.6|477.67|475.27|0
1650308980000|2022-04-18 19:09:40|477.5|475.1|477.33|474.93|477.67|475.27|477.33|474.93|0
1650308990000|2022-04-18 19:09:50|477.16|474.76|477.33|474.93|477.33|474.93|477.16|474.76|0
1650309000000|2022-04-18 19:10:00|477.5|475.1|477.67|475.27|477.67|475.27|477.16|474.76|0
1650309010000|2022-04-18 19:10:10|477.5|475.1|476.99|474.59|477.5|475.1|476.99|474.59|0
1650309020000|2022-04-18 19:10:20|476.83|474.43|475.66|473.26|476.83|474.43|475.66|473.26|0
1650309030000|2022-04-18 19:10:30|476.16|473.76|475.82|473.42|476.16|473.76|475.82|473.42|0
1650309040000|2022-04-18 19:10:40|475.99|473.59|475.49|473.09|476.16|473.76|475.49|473.09|0
1650309050000|2022-04-18 19:10:50|475.66|473.26|475.66|473.26|475.66|473.26|475.49|473.09|0
1650309060000|2022-04-18 19:11:00|475.49|473.09|475.41|473.01|475.49|473.09|475.32|472.92|0
1650309070000|2022-04-18 19:11:10|475.66|473.26|476.16|473.76|476.16|473.76|475.49|473.09|0
1650309080000|2022-04-18 19:11:20|475.99|473.59|475.66|473.26|475.99|473.59|475.66|473.26|0
1650309090000|2022-04-18 19:11:30|475.99|473.59|476.16|473.76|476.16|473.76|475.82|473.42|0
1650309100000|2022-04-18 19:11:40|476.32|473.92|476.41|474.01|476.49|474.09|476.32|473.92|0
1650309110000|2022-04-18 19:11:50|476.66|474.26|476.66|474.26|476.66|474.26|476.49|474.09|0
1650309120000|2022-04-18 19:12:00|476.49|474.09|476.49|474.09|476.66|474.26|476.32|473.92|0
1650309130000|2022-04-18 19:12:10|476.66|474.26|476.66|474.26|476.66|474.26|476.49|474.09|0
1650309140000|2022-04-18 19:12:20|476.83|474.43|476.83|474.43|476.83|474.43|476.66|474.26|0
1650309150000|2022-04-18 19:12:30|476.99|474.59|476.83|474.43|476.99|474.59|476.66|474.26|0
1650309160000|2022-04-18 19:12:40|477.16|474.76|477.5|475.1|477.5|475.1|477.16|474.76|0
1650309170000|2022-04-18 19:12:50|478|475.6|478|475.6|478|475.6|477.83|475.43|0
1650309180000|2022-04-18 19:13:00|478.17|475.77|478.17|475.77|478.17|475.77|478|475.6|0
1650309190000|2022-04-18 19:13:10|479.51|477.11|479.68|477.28|479.68|477.28|479.17|476.77|0
1650309200000|2022-04-18 19:13:20|479.85|477.45|479.85|477.45|479.85|477.45|479.85|477.45|0
1650309210000|2022-04-18 19:13:30|479.68|477.28|479.85|477.45|479.85|477.45|479.68|477.28|0
1650309220000|2022-04-18 19:13:40|479.68|477.28|479.85|477.45|479.85|477.45|479.68|477.28|0
1650309230000|2022-04-18 19:13:50|479.68|477.28|479.68|477.28|479.68|477.28|479.68|477.28|0
1650309240000|2022-04-18 19:14:00|479.51|477.11|479.85|477.45|479.85|477.45|479.51|477.11|0
1650309260000|2022-04-18 19:14:20|479.68|477.28|479.34|476.94|479.68|477.28|479.34|476.94|0
1650309270000|2022-04-18 19:14:30|480.69|478.29|480.35|477.95|480.69|478.29|479.85|477.45|0
1650309280000|2022-04-18 19:14:40|480.18|477.78|479.85|477.45|480.18|477.78|479.85|477.45|0
1650309290000|2022-04-18 19:14:50|479.68|477.28|479.17|476.77|479.68|477.28|479.17|476.77|0
1650309300000|2022-04-18 19:15:00|479.01|476.61|479.17|476.77|479.68|477.28|479.01|476.61|0
1650309310000|2022-04-18 19:15:10|479.01|476.61|477.5|475.1|479.01|476.61|477.5|475.1|0
1650309320000|2022-04-18 19:15:20|477.33|474.93|477.5|475.1|477.5|475.1|477.33|474.93|0
1650309330000|2022-04-18 19:15:30|477.83|475.43|478.33|475.93|478.33|475.93|477.83|475.43|0
1650309340000|2022-04-18 19:15:40|478.5|476.1|478.17|475.77|478.5|476.1|478|475.6|0
1650309350000|2022-04-18 19:15:50|478.33|475.93|478.33|475.93|478.33|475.93|478|475.6|0
1650309360000|2022-04-18 19:16:00|478.5|476.1|478.67|476.27|478.67|476.27|478.42|476.02|0
1650309370000|2022-04-18 19:16:10|478.5|476.1|478.17|475.77|478.5|476.1|478.17|475.77|0
1650309380000|2022-04-18 19:16:20|478.33|475.93|479.17|476.77|479.17|476.77|478.33|475.93|0
1650309390000|2022-04-18 19:16:30|479.01|476.61|478.59|476.19|479.01|476.61|478.59|476.19|0
1650309400000|2022-04-18 19:16:40|478.5|476.1|478.67|476.27|478.67|476.27|478.5|476.1|0
1650309410000|2022-04-18 19:16:50|478.5|476.1|478.67|476.27|478.67|476.27|478.5|476.1|0
1650309420000|2022-04-18 19:17:00|478.5|476.1|479|476.6|479.17|476.77|478.5|476.1|0
1650309430000|2022-04-18 19:17:10|479.17|476.77|478.84|476.44|479.17|476.77|478.84|476.44|0
1650309440000|2022-04-18 19:17:20|479.17|476.77|479.34|476.94|479.34|476.94|479.17|476.77|0
1650309450000|2022-04-18 19:17:30|479.17|476.77|479.34|476.94|479.51|477.11|479.17|476.77|0
1650309460000|2022-04-18 19:17:40|479.17|476.77|479.68|477.28|479.68|477.28|479.17|476.77|0
1650309470000|2022-04-18 19:17:50|479.84|477.44|479.68|477.28|479.84|477.44|479.68|477.28|0
1650309480000|2022-04-18 19:18:00|480.01|477.61|480.01|477.61|480.01|477.61|479.84|477.44|0
1650309490000|2022-04-18 19:18:10|480.18|477.78|480.18|477.78|480.18|477.78|480.01|477.61|0
1650309500000|2022-04-18 19:18:20|480.01|477.61|479.84|477.44|480.01|477.61|479.84|477.44|0
1650309510000|2022-04-18 19:18:30|480.01|477.61|479.34|476.94|480.01|477.61|479.34|476.94|0
1650309520000|2022-04-18 19:18:40|479.17|476.77|479|476.6|479.17|476.77|479|476.6|0
1650309530000|2022-04-18 19:18:50|478.84|476.44|479|476.6|479|476.6|478.67|476.27|0
1650309540000|2022-04-18 19:19:00|478.84|476.44|479|476.6|479|476.6|478.67|476.27|0
1650309550000|2022-04-18 19:19:10|479.17|476.77|479.84|477.44|479.84|477.44|479.17|476.77|0
1650309560000|2022-04-18 19:19:20|480.01|477.61|480.01|477.61|480.01|477.61|480.01|477.61|0
1650309570000|2022-04-18 19:19:30|480.35|477.95|480.35|477.95|480.68|478.28|480.35|477.95|0
1650309580000|2022-04-18 19:19:40|480.18|477.78|480.52|478.12|480.52|478.12|480.18|477.78|0
1650309590000|2022-04-18 19:19:50|480.68|478.28|480.35|477.95|480.68|478.28|480.35|477.95|0
1650309600000|2022-04-18 19:20:00|480.27|477.87|480.35|477.95|480.35|477.95|480.01|477.61|0
1650309610000|2022-04-18 19:20:10|480.52|478.12|480.35|477.95|480.52|478.12|480.35|477.95|0
1650309620000|2022-04-18 19:20:20|480.52|478.12|480.01|477.61|480.52|478.12|480.01|477.61|0
1650309630000|2022-04-18 19:20:30|480.18|477.78|479.84|477.44|480.18|477.78|479.84|477.44|0
1650309640000|2022-04-18 19:20:40|478.67|476.27|479.51|477.11|479.51|477.11|478.67|476.27|0
1650309650000|2022-04-18 19:20:50|479.68|477.28|479.84|477.44|479.84|477.44|479.68|477.28|0
1650309660000|2022-04-18 19:21:00|479.68|477.28|479.34|476.94|479.68|477.28|479.34|476.94|0
1650309670000|2022-04-18 19:21:10|479.51|477.11|479.51|477.11|479.51|477.11|479.34|476.94|0
1650309680000|2022-04-18 19:21:20|479.68|477.28|479.17|476.77|479.68|477.28|479.17|476.77|0
1650309690000|2022-04-18 19:21:30|479.34|476.94|479.17|476.77|479.34|476.94|478.84|476.44|0
1650309700000|2022-04-18 19:21:40|479|476.6|479.17|476.77|479.34|476.94|479|476.6|0
1650309710000|2022-04-18 19:21:50|479.34|476.94|479.51|477.11|479.51|477.11|479.34|476.94|0
1650309720000|2022-04-18 19:22:00|479.17|476.77|479.84|477.44|479.84|477.44|479.17|476.77|0
1650309730000|2022-04-18 19:22:10|480.01|477.61|479.76|477.36|480.18|477.78|479.76|477.36|0
1650309740000|2022-04-18 19:22:20|480.01|477.61|480.01|477.61|480.01|477.61|479.84|477.44|0
1650309750000|2022-04-18 19:22:30|480.18|477.78|480.01|477.61|480.18|477.78|480.01|477.61|0
1650309760000|2022-04-18 19:22:40|480.18|477.78|480.35|477.95|480.35|477.95|480.01|477.61|0
1650309770000|2022-04-18 19:22:50|480.52|478.12|480.52|478.12|480.52|478.12|480.35|477.95|0
1650309780000|2022-04-18 19:23:00|480.35|477.95|481.19|478.79|481.19|478.79|480.35|477.95|0
1650309790000|2022-04-18 19:23:10|481.11|478.71|481.53|479.13|481.53|479.13|481.11|478.71|0
1650309800000|2022-04-18 19:23:20|481.36|478.96|482.2|479.8|482.2|479.8|481.36|478.96|0
1650309810000|2022-04-18 19:23:30|482.71|480.31|482.71|480.31|483.21|480.81|482.71|480.31|0
1650309820000|2022-04-18 19:23:40|482.54|480.14|482.87|480.47|482.87|480.47|482.54|480.14|0
1650309830000|2022-04-18 19:23:50|482.54|480.14|482.54|480.14|482.54|480.14|482.37|479.97|0
1650309840000|2022-04-18 19:24:00|482.46|480.06|482.87|480.47|482.87|480.47|482.46|480.06|0
1650309850000|2022-04-18 19:24:10|482.71|480.31|482.54|480.14|483.04|480.64|482.54|480.14|0
1650309860000|2022-04-18 19:24:20|482.7|480.3|482.37|479.97|482.7|480.3|482.37|479.97|0
1650309870000|2022-04-18 19:24:30|482.2|479.8|482.2|479.8|482.2|479.8|482.03|479.63|0
1650309880000|2022-04-18 19:24:40|482.54|480.14|482.79|480.39|482.87|480.47|482.54|480.14|0
1650309890000|2022-04-18 19:24:50|482.7|480.3|482.37|479.97|482.7|480.3|482.2|479.8|0
1650309900000|2022-04-18 19:25:00|483.04|480.64|483.04|480.64|483.04|480.64|482.87|480.47|0
1650309910000|2022-04-18 19:25:10|482.87|480.47|482.87|480.47|482.87|480.47|482.87|480.47|0
1650309920000|2022-04-18 19:25:20|482.7|480.3|482.46|480.06|482.87|480.47|482.46|480.06|0
1650309930000|2022-04-18 19:25:30|482.54|480.14|482.2|479.8|482.54|480.14|482.2|479.8|0
1650309940000|2022-04-18 19:25:40|482.37|479.97|483.04|480.64|483.04|480.64|482.37|479.97|0
1650309950000|2022-04-18 19:25:50|482.87|480.47|482.7|480.3|483.04|480.64|482.7|480.3|0
1650309960000|2022-04-18 19:26:00|482.54|480.14|482.87|480.47|482.87|480.47|482.54|480.14|0
1650309970000|2022-04-18 19:26:10|482.62|480.22|482.2|479.8|482.62|480.22|482.2|479.8|0
1650309980000|2022-04-18 19:26:20|482.29|479.89|482.37|479.97|482.37|479.97|482.29|479.89|0
1650309990000|2022-04-18 19:26:30|482.54|480.14|480.62|478.22|482.7|480.3|480.62|478.22|0
1650310000000|2022-04-18 19:26:40|481.26|478.86|482.07|479.67|482.07|479.67|481.26|478.86|0
1650310010000|2022-04-18 19:26:50|481.91|479.51|481.74|479.34|481.91|479.51|481.74|479.34|0
1650310020000|2022-04-18 19:27:00|482.07|479.67|482.41|480.01|482.41|480.01|482.07|479.67|0
1650310030000|2022-04-18 19:27:10|482.24|479.84|482.41|480.01|482.41|480.01|482.24|479.84|0
1650310040000|2022-04-18 19:27:20|482.24|479.84|482.24|479.84|482.24|479.84|482.24|479.84|0
1650310050000|2022-04-18 19:27:30|482.41|480.01|482.07|479.67|482.41|480.01|482.07|479.67|0
1650310060000|2022-04-18 19:27:40|481.91|479.51|482.24|479.84|482.24|479.84|481.74|479.34|0
1650310070000|2022-04-18 19:27:50|482.16|479.76|482.24|479.84|482.24|479.84|482.16|479.76|0
1650310080000|2022-04-18 19:28:00|482.41|480.01|482.41|480.01|482.41|480.01|482.24|479.84|0
1650310100000|2022-04-18 19:28:20|482.07|479.67|481.74|479.34|482.07|479.67|481.74|479.34|0
1650310110000|2022-04-18 19:28:30|481.91|479.51|481.91|479.51|482.07|479.67|481.91|479.51|0
1650310120000|2022-04-18 19:28:40|481.74|479.34|482.41|480.01|482.58|480.18|481.74|479.34|0
1650310130000|2022-04-18 19:28:50|482.75|480.35|482.75|480.35|482.75|480.35|482.75|480.35|0
1650310140000|2022-04-18 19:29:00|483.18|480.78|482.92|480.52|483.18|480.78|482.92|480.52|0
1650310150000|2022-04-18 19:29:10|482.75|480.35|482.24|479.84|482.75|480.35|482.07|479.67|0
1650310160000|2022-04-18 19:29:20|482.07|479.67|482.58|480.18|482.75|480.35|482.07|479.67|0
1650310170000|2022-04-18 19:29:30|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1650310180000|2022-04-18 19:29:40|482.33|479.93|482.58|480.18|482.58|480.18|482.33|479.93|0
1650310190000|2022-04-18 19:29:50|482.67|480.27|482.67|480.27|482.67|480.27|482.67|480.27|0
1650310200000|2022-04-18 19:30:00|482.92|480.52|484.61|482.21|484.61|482.21|482.92|480.52|0
1650310210000|2022-04-18 19:30:10|484.95|482.55|484.78|482.38|484.95|482.55|484.78|482.38|0
1650310220000|2022-04-18 19:30:20|484.95|482.55|485.29|482.89|485.46|483.06|484.95|482.55|0
1650310230000|2022-04-18 19:30:30|485.46|483.06|485.63|483.23|485.63|483.23|485.46|483.06|0
1650310240000|2022-04-18 19:30:40|485.29|482.89|485.46|483.06|485.46|483.06|485.12|482.72|0
1650310250000|2022-04-18 19:30:50|485.38|482.98|485.46|483.06|485.63|483.23|485.38|482.98|0
1650310260000|2022-04-18 19:31:00|485.63|483.23|485.46|483.06|485.63|483.23|485.46|483.06|0
1650310270000|2022-04-18 19:31:10|485.8|483.4|485.46|483.06|485.8|483.4|485.46|483.06|0
1650310280000|2022-04-18 19:31:20|485.29|482.89|485.29|482.89|485.46|483.06|485.29|482.89|0
1650310290000|2022-04-18 19:31:30|485.21|482.81|485.29|482.89|485.46|483.06|485.21|482.81|0
1650310300000|2022-04-18 19:31:40|485.46|483.06|485.46|483.06|485.46|483.06|485.46|483.06|0
1650310310000|2022-04-18 19:31:50|484.78|482.38|484.27|481.87|484.87|482.47|484.27|481.87|0
1650310320000|2022-04-18 19:32:00|484.78|482.38|484.27|481.87|484.78|482.38|484.27|481.87|0
1650310330000|2022-04-18 19:32:10|484.44|482.04|485.12|482.72|485.12|482.72|484.36|481.96|0
1650310340000|2022-04-18 19:32:20|485.29|482.89|485.97|483.57|486.31|483.91|485.29|482.89|0
1650310350000|2022-04-18 19:32:30|486.31|483.91|485.63|483.23|486.31|483.91|485.63|483.23|0
1650310360000|2022-04-18 19:32:40|485.97|483.57|486.31|483.91|486.31|483.91|485.8|483.4|0
1650310370000|2022-04-18 19:32:50|486.65|484.25|486.48|484.08|486.65|484.25|486.31|483.91|0
1650310380000|2022-04-18 19:33:00|486.82|484.42|486.65|484.25|486.82|484.42|486.65|484.25|0
1650310390000|2022-04-18 19:33:10|486.14|483.74|487.16|484.76|487.16|484.76|486.14|483.74|0
1650310400000|2022-04-18 19:33:20|486.82|484.42|486.65|484.25|486.82|484.42|486.65|484.25|0
1650310410000|2022-04-18 19:33:30|486.56|484.16|486.48|484.08|486.82|484.42|486.48|484.08|0
1650310420000|2022-04-18 19:33:40|486.56|484.16|486.65|484.25|486.82|484.42|486.56|484.16|0
1650310430000|2022-04-18 19:33:50|486.99|484.59|486.82|484.42|486.99|484.59|486.82|484.42|0
1650310440000|2022-04-18 19:34:00|486.99|484.59|487.16|484.76|487.16|484.76|486.99|484.59|0
1650310450000|2022-04-18 19:34:10|486.99|484.59|488.3|485.9|488.47|486.07|486.99|484.59|0
1650310460000|2022-04-18 19:34:20|488.47|486.07|489.49|487.09|489.49|487.09|488.47|486.07|0
1650310470000|2022-04-18 19:34:30|489.32|486.92|489.24|486.84|489.32|486.92|488.98|486.58|0
1650310480000|2022-04-18 19:34:40|489.15|486.75|489.15|486.75|489.15|486.75|489.15|486.75|0
1650310490000|2022-04-18 19:34:50|488.98|486.58|488.81|486.41|488.98|486.58|488.47|486.07|0
1650310500000|2022-04-18 19:35:00|488.98|486.58|488.64|486.24|489.15|486.75|488.64|486.24|0
1650310510000|2022-04-18 19:35:10|488.81|486.41|488.81|486.41|488.81|486.41|488.64|486.24|0
1650310520000|2022-04-18 19:35:20|488.64|486.24|488.98|486.58|488.98|486.58|488.64|486.24|0
1650310530000|2022-04-18 19:35:30|488.81|486.41|488.81|486.41|488.98|486.58|488.81|486.41|0
1650310540000|2022-04-18 19:35:40|488.64|486.24|488.47|486.07|488.64|486.24|488.3|485.9|0
1650310550000|2022-04-18 19:35:50|488.3|485.9|489.07|486.67|489.07|486.67|488.3|485.9|0
1650310560000|2022-04-18 19:36:00|488.81|486.41|488.98|486.58|488.98|486.58|488.64|486.24|0
1650310570000|2022-04-18 19:36:10|489.15|486.75|490|487.6|490|487.6|489.15|486.75|0
1650310580000|2022-04-18 19:36:20|489.49|487.09|490|487.6|490|487.6|489.49|487.09|0
1650310590000|2022-04-18 19:36:30|489.83|487.43|490.17|487.77|490.17|487.77|489.83|487.43|0
1650310600000|2022-04-18 19:36:40|490.34|487.94|490.17|487.77|490.34|487.94|490.17|487.77|0
1650310610000|2022-04-18 19:36:50|490|487.6|490.34|487.94|490.34|487.94|490|487.6|0
1650310620000|2022-04-18 19:37:00|490.17|487.77|490.51|488.11|490.51|488.11|490.17|487.77|0
1650310630000|2022-04-18 19:37:10|490.34|487.94|490.17|487.77|490.34|487.94|490.17|487.77|0
1650310640000|2022-04-18 19:37:20|489.83|487.43|490|487.6|490.17|487.77|489.83|487.43|0
1650310650000|2022-04-18 19:37:30|489.83|487.43|489.83|487.43|489.83|487.43|489.66|487.26|0
1650310660000|2022-04-18 19:37:40|489.66|487.26|490.17|487.77|490.17|487.77|489.66|487.26|0
1650310670000|2022-04-18 19:37:50|490|487.6|490.51|488.11|490.51|488.11|490|487.6|0
1650310680000|2022-04-18 19:38:00|490.85|488.45|490.34|487.94|490.85|488.45|490.17|487.77|0
1650310690000|2022-04-18 19:38:10|490.68|488.28|490.85|488.45|490.85|488.45|490.68|488.28|0
1650310700000|2022-04-18 19:38:20|490.68|488.28|490.68|488.28|490.68|488.28|490.68|488.28|0
1650310710000|2022-04-18 19:38:30|490.85|488.45|490.17|487.77|490.85|488.45|490.17|487.77|0
1650310720000|2022-04-18 19:38:40|490|487.6|490.34|487.94|490.34|487.94|490|487.6|0
1650310730000|2022-04-18 19:38:50|490.68|488.28|490.85|488.45|490.85|488.45|490.51|488.11|0
1650310750000|2022-04-18 19:39:10|490.68|488.28|490.51|488.11|490.85|488.45|490.51|488.11|0
1650310760000|2022-04-18 19:39:20|490.34|487.94|490.34|487.94|490.34|487.94|490.34|487.94|0
1650310770000|2022-04-18 19:39:30|490.51|488.11|490.51|488.11|490.68|488.28|490.51|488.11|0
1650310780000|2022-04-18 19:39:40|489.31|486.91|490.41|488.01|490.41|488.01|489.31|486.91|0
1650310790000|2022-04-18 19:39:50|490.24|487.84|490.07|487.67|490.24|487.84|490.07|487.67|0
1650310800000|2022-04-18 19:40:00|489.9|487.5|490.92|488.52|490.92|488.52|489.9|487.5|0
1650310810000|2022-04-18 19:40:10|490.75|488.35|490.75|488.35|491.09|488.69|490.58|488.18|0
1650310820000|2022-04-18 19:40:20|490.67|488.27|490.58|488.18|490.67|488.27|490.5|488.1|0
1650310830000|2022-04-18 19:40:30|490.92|488.52|491.09|488.69|491.09|488.69|490.92|488.52|0
1650310840000|2022-04-18 19:40:40|491.26|488.86|491.26|488.86|491.6|489.2|491.26|488.86|0
1650310850000|2022-04-18 19:40:50|491.09|488.69|490.58|488.18|491.09|488.69|490.58|488.18|0
1650310860000|2022-04-18 19:41:00|490.24|487.84|489.39|486.99|490.24|487.84|489.39|486.99|0
1650310870000|2022-04-18 19:41:10|489.73|487.33|489.39|486.99|489.73|487.33|489.22|486.82|0
1650310880000|2022-04-18 19:41:20|490.07|487.67|490.58|488.18|490.92|488.52|490.07|487.67|0
1650310890000|2022-04-18 19:41:30|490.07|487.67|490.07|487.67|490.07|487.67|489.9|487.5|0
1650310900000|2022-04-18 19:41:40|489.9|487.5|490.07|487.67|490.07|487.67|489.9|487.5|0
1650310910000|2022-04-18 19:41:50|489.9|487.5|489.9|487.5|490.07|487.67|489.9|487.5|0
1650310920000|2022-04-18 19:42:00|490.07|487.67|489.73|487.33|490.07|487.67|489.56|487.16|0
1650310930000|2022-04-18 19:42:10|489.82|487.42|489.73|487.33|489.9|487.5|489.73|487.33|0
1650310940000|2022-04-18 19:42:20|489.56|487.16|489.48|487.08|489.56|487.16|489.48|487.08|0
1650310950000|2022-04-18 19:42:30|489.39|486.99|489.39|486.99|489.48|487.08|489.39|486.99|0
1650310960000|2022-04-18 19:42:40|488.88|486.48|488.54|486.14|488.88|486.48|488.37|485.97|0
1650310970000|2022-04-18 19:42:50|488.37|485.97|488.2|485.8|488.37|485.97|488.03|485.63|0
1650310980000|2022-04-18 19:43:00|487.86|485.46|487.52|485.12|487.86|485.46|487.52|485.12|0
1650310990000|2022-04-18 19:43:10|487.18|484.78|487.35|484.95|487.69|485.29|487.18|484.78|0
1650311000000|2022-04-18 19:43:20|487.18|484.78|487.86|485.46|487.86|485.46|487.18|484.78|0
1650311010000|2022-04-18 19:43:30|487.69|485.29|487.95|485.55|487.95|485.55|487.69|485.29|0
1650311020000|2022-04-18 19:43:40|488.03|485.63|487.52|485.12|488.03|485.63|487.52|485.12|0
1650311030000|2022-04-18 19:43:50|487.35|484.95|487.52|485.12|487.52|485.12|487.18|484.78|0
1650311040000|2022-04-18 19:44:00|487.86|485.46|488.37|485.97|488.37|485.97|487.86|485.46|0
1650311050000|2022-04-18 19:44:10|488.2|485.8|488.2|485.8|488.37|485.97|488.2|485.8|0
1650311060000|2022-04-18 19:44:20|488.37|485.97|488.03|485.63|488.37|485.97|488.03|485.63|0
1650311070000|2022-04-18 19:44:30|488.37|485.97|488.54|486.14|488.54|486.14|488.37|485.97|0
1650311080000|2022-04-18 19:44:40|488.46|486.06|488.54|486.14|488.54|486.14|488.37|485.97|0
1650311090000|2022-04-18 19:44:50|488.71|486.31|488.54|486.14|488.71|486.31|488.54|486.14|0
1650311100000|2022-04-18 19:45:00|489.22|486.82|489.39|486.99|489.9|487.5|489.22|486.82|0
1650311110000|2022-04-18 19:45:10|489.73|487.33|489.9|487.5|489.9|487.5|489.56|487.16|0
1650311120000|2022-04-18 19:45:20|489.73|487.33|490.07|487.67|490.07|487.67|489.73|487.33|0
1650311130000|2022-04-18 19:45:30|489.73|487.33|490.75|488.35|490.92|488.52|489.73|487.33|0
1650311140000|2022-04-18 19:45:40|490.58|488.18|489.9|487.5|490.58|488.18|489.9|487.5|0
1650311150000|2022-04-18 19:45:50|490.07|487.67|489.9|487.5|490.24|487.84|489.9|487.5|0
1650311160000|2022-04-18 19:46:00|489.73|487.33|490.07|487.67|490.07|487.67|489.73|487.33|0
1650311170000|2022-04-18 19:46:10|489.9|487.5|490.75|488.35|490.75|488.35|489.9|487.5|0
1650311180000|2022-04-18 19:46:20|490.92|488.52|491.26|488.86|491.26|488.86|490.92|488.52|0
1650311190000|2022-04-18 19:46:30|491.43|489.03|491.09|488.69|491.43|489.03|491.09|488.69|0
1650311200000|2022-04-18 19:46:40|491.26|488.86|490.75|488.35|491.26|488.86|490.75|488.35|0
1650311210000|2022-04-18 19:46:50|491.09|488.69|491.26|488.86|491.26|488.86|491.01|488.61|0
1650311220000|2022-04-18 19:47:00|491.43|489.03|491.6|489.2|491.6|489.2|491.43|489.03|0
1650311230000|2022-04-18 19:47:10|491.84|488.96|491.67|488.79|491.84|488.96|491.5|488.62|0
1650311240000|2022-04-18 19:47:20|491.33|488.45|491.33|488.45|491.42|488.54|491.16|488.28|0
1650311250000|2022-04-18 19:47:30|491.67|488.79|491.5|488.62|491.84|488.96|491.5|488.62|0
1650311260000|2022-04-18 19:47:40|491.16|488.28|490.14|487.26|491.16|488.28|490.14|487.26|0
1650311270000|2022-04-18 19:47:50|489.97|487.09|489.97|487.09|490.14|487.26|489.97|487.09|0
1650311280000|2022-04-18 19:48:00|490.14|487.26|490.99|488.11|490.99|488.11|490.14|487.26|0
1650311290000|2022-04-18 19:48:10|491.67|488.79|491.67|488.79|492.18|489.3|491.67|488.79|0
1650311300000|2022-04-18 19:48:20|491.5|488.62|491.16|488.28|491.5|488.62|491.16|488.28|0
1650311310000|2022-04-18 19:48:30|491.33|488.45|491.84|488.96|491.84|488.96|491.33|488.45|0
1650311320000|2022-04-18 19:48:40|492.01|489.13|491.93|489.05|492.01|489.13|491.67|488.79|0
1650311330000|2022-04-18 19:48:50|491.84|488.96|491.84|488.96|491.84|488.96|491.5|488.62|0
1650311340000|2022-04-18 19:49:00|491.5|488.62|491.84|488.96|491.84|488.96|491.33|488.45|0
1650311350000|2022-04-18 19:49:10|491.67|488.79|491.5|488.62|491.67|488.79|491.5|488.62|0
1650311360000|2022-04-18 19:49:20|491.42|488.54|492.01|489.13|492.01|489.13|491.42|488.54|0
1650311370000|2022-04-18 19:49:30|492.18|489.3|491.67|488.79|492.18|489.3|491.67|488.79|0
1650311380000|2022-04-18 19:49:40|491.5|488.62|491.33|488.45|491.5|488.62|491.16|488.28|0
1650311390000|2022-04-18 19:49:50|490.82|487.94|491.5|488.62|491.5|488.62|490.82|487.94|0
1650311400000|2022-04-18 19:50:00|491.84|488.96|492.95|490.07|492.95|490.07|491.67|488.79|0
1650311410000|2022-04-18 19:50:10|493.04|490.16|493.04|490.16|493.04|490.16|492.69|489.81|0
1650311420000|2022-04-18 19:50:20|492.87|489.99|492.52|489.64|493.21|490.33|492.52|489.64|0
1650311430000|2022-04-18 19:50:30|492.87|489.99|492.52|489.64|492.87|489.99|492.35|489.47|0
1650311440000|2022-04-18 19:50:40|492.18|489.3|492.35|489.47|492.35|489.47|492.18|489.3|0
1650311450000|2022-04-18 19:50:50|492.18|489.3|490.82|487.94|492.18|489.3|490.82|487.94|0
1650311460000|2022-04-18 19:51:00|491.16|488.28|491.16|488.28|491.16|488.28|491.16|488.28|0
1650311470000|2022-04-18 19:51:10|490.99|488.11|491.5|488.62|491.5|488.62|490.99|488.11|0
1650311480000|2022-04-18 19:51:20|491.33|488.45|491.84|488.96|491.84|488.96|491.33|488.45|0
1650311490000|2022-04-18 19:51:30|492.18|489.3|491.84|488.96|492.18|489.3|491.84|488.96|0
1650311500000|2022-04-18 19:51:40|491.67|488.79|491.67|488.79|491.84|488.96|491.67|488.79|0
1650311510000|2022-04-18 19:51:50|491.5|488.62|491.5|488.62|491.5|488.62|491.5|488.62|0
1650311520000|2022-04-18 19:52:00|491.42|488.54|490.48|487.6|491.42|488.54|490.48|487.6|0
1650311530000|2022-04-18 19:52:10|490.65|487.77|490.82|487.94|490.82|487.94|490.65|487.77|0
1650311540000|2022-04-18 19:52:20|490.65|487.77|490.48|487.6|490.65|487.77|490.48|487.6|0
1650311550000|2022-04-18 19:52:30|490.14|487.26|488.1|485.22|490.14|487.26|488.1|485.22|0
1650311560000|2022-04-18 19:52:40|487.76|484.88|488.27|485.39|488.27|485.39|487.76|484.88|0
1650311570000|2022-04-18 19:52:50|488.44|485.56|488.61|485.73|488.78|485.9|488.44|485.56|0
1650311580000|2022-04-18 19:53:00|488.44|485.56|488.1|485.22|488.44|485.56|488.1|485.22|0
1650311590000|2022-04-18 19:53:10|488.44|485.56|488.27|485.39|488.44|485.56|488.27|485.39|0
1650311600000|2022-04-18 19:53:20|488.1|485.22|488.43|485.55|488.43|485.55|488.1|485.22|0
1650311610000|2022-04-18 19:53:30|488.27|485.39|488.1|485.22|488.27|485.39|488.1|485.22|0
1650311620000|2022-04-18 19:53:40|488.27|485.39|487.93|485.05|488.27|485.39|487.93|485.05|0
1650311630000|2022-04-18 19:53:50|488.1|485.22|487.08|484.2|488.1|485.22|487.08|484.2|0
1650311640000|2022-04-18 19:54:00|487.59|484.71|487.25|484.37|487.59|484.71|487.25|484.37|0
1650311650000|2022-04-18 19:54:10|487.42|484.54|487.59|484.71|487.59|484.71|487.42|484.54|0
1650311660000|2022-04-18 19:54:20|487.76|484.88|487.76|484.88|487.76|484.88|487.76|484.88|0
1650311670000|2022-04-18 19:54:30|487.59|484.71|487.42|484.54|487.59|484.71|487.42|484.54|0
1650311680000|2022-04-18 19:54:40|487.25|484.37|487.92|485.04|487.92|485.04|487.25|484.37|0
1650311690000|2022-04-18 19:54:50|487.76|484.88|487.59|484.71|487.76|484.88|487.59|484.71|0
1650311700000|2022-04-18 19:55:00|487.76|484.88|487.42|484.54|488.09|485.21|487.42|484.54|0
1650311710000|2022-04-18 19:55:10|486.91|484.03|485.04|482.16|486.91|484.03|485.04|482.16|0
1650311720000|2022-04-18 19:55:20|485.21|482.33|485.04|482.16|485.21|482.33|485.04|482.16|0
1650311730000|2022-04-18 19:55:30|485.21|482.33|484.7|481.82|485.21|482.33|484.7|481.82|0
1650311740000|2022-04-18 19:55:40|484.87|481.99|484.2|481.32|484.87|481.99|484.2|481.32|0
1650311750000|2022-04-18 19:55:50|484.37|481.49|484.03|481.15|484.37|481.49|484.03|481.15|0
1650311760000|2022-04-18 19:56:00|483.69|480.81|482.85|479.97|483.69|480.81|482.85|479.97|0
1650311770000|2022-04-18 19:56:10|483.01|480.13|483.01|480.13|483.01|480.13|482.85|479.97|0
1650311780000|2022-04-18 19:56:20|482.51|479.63|482.68|479.8|482.68|479.8|482.51|479.63|0
1650311790000|2022-04-18 19:56:30|482.85|479.97|483.73|480.85|484.41|481.53|482.85|479.97|0
1650311800000|2022-04-18 19:56:40|483.4|480.52|482.61|479.73|483.73|480.85|482.44|479.56|0
1650311810000|2022-04-18 19:56:50|482.78|479.9|482.61|479.73|482.78|479.9|482.61|479.73|0
1650311820000|2022-04-18 19:57:00|482.78|479.9|482.78|479.9|482.78|479.9|482.61|479.73|0
1650311830000|2022-04-18 19:57:10|482.95|480.07|483.12|480.24|483.12|480.24|482.95|480.07|0
1650311840000|2022-04-18 19:57:20|483.29|480.41|482.27|479.39|483.29|480.41|482.27|479.39|0
1650311850000|2022-04-18 19:57:30|482.1|479.22|481.94|479.06|482.27|479.39|481.94|479.06|0
1650311860000|2022-04-18 19:57:40|482.02|479.14|482.1|479.22|482.1|479.22|481.77|478.89|0
1650311870000|2022-04-18 19:57:50|481.94|479.06|482.44|479.56|482.61|479.73|481.94|479.06|0
1650311880000|2022-04-18 19:58:00|482.61|479.73|482.78|479.9|482.95|480.07|482.61|479.73|0
1650311890000|2022-04-18 19:58:10|482.44|479.56|482.27|479.39|482.44|479.56|482.1|479.22|0
1650311900000|2022-04-18 19:58:20|482.61|479.73|482.78|479.9|482.87|479.99|482.61|479.73|0
1650311910000|2022-04-18 19:58:30|482.44|479.56|482.27|479.39|482.44|479.56|482.1|479.22|0
1650311920000|2022-04-18 19:58:40|482.1|479.22|482.1|479.22|482.19|479.31|481.94|479.06|0
1650311930000|2022-04-18 19:58:50|481.77|478.89|481.26|478.38|481.77|478.89|481.26|478.38|0
1650311940000|2022-04-18 19:59:00|481.43|478.55|480.92|478.04|481.43|478.55|480.92|478.04|0
1650311950000|2022-04-18 19:59:10|480.59|477.71|480.25|477.37|480.59|477.71|480.25|477.37|0
1650311960000|2022-04-18 19:59:20|479.92|477.04|479.75|476.87|479.92|477.04|479.75|476.87|0
1650311970000|2022-04-18 19:59:30|479.58|476.7|479.92|477.04|480.92|478.04|479.58|476.7|0
1650311980000|2022-04-18 19:59:40|479.75|476.87|479.41|476.53|479.75|476.87|479.41|476.53|0
1650311990000|2022-04-18 19:59:50|479.24|476.36|478.24|475.36|479.24|476.36|478.24|475.36|0
1650312000000|2022-04-18 20:00:00|477.56|474.68|478.4|475.52|478.4|475.52|477.56|474.68|0
1650312010000|2022-04-18 20:00:10|476.06|473.18|474.55|471.67|476.06|473.18|474.55|471.67|0
1650312020000|2022-04-18 20:00:20|474.72|471.84|475.72|472.84|475.72|472.84|474.39|471.51|0
1650312030000|2022-04-18 20:00:30|475.89|473.01|476.06|473.18|476.22|473.34|475.89|473.01|0
1650312040000|2022-04-18 20:00:40|476.39|473.51|476.56|473.68|476.73|473.85|476.39|473.51|0
1650312050000|2022-04-18 20:00:50|476.22|473.34|475.89|473.01|476.22|473.34|475.89|473.01|0
1650312060000|2022-04-18 20:01:00|476.06|473.18|476.39|473.51|476.39|473.51|476.06|473.18|0
1650312070000|2022-04-18 20:01:10|476.15|473.75|476.32|473.92|476.32|473.92|475.98|473.58|0
1650312080000|2022-04-18 20:01:20|476.15|473.75|475.98|473.58|476.15|473.75|475.98|473.58|0
1650312090000|2022-04-18 20:01:30|476.15|473.75|475.9|473.5|476.15|473.75|475.9|473.5|0
1650312100000|2022-04-18 20:01:40|475.98|473.58|476.15|473.75|476.15|473.75|475.98|473.58|0
1650312110000|2022-04-18 20:01:50|476.32|473.92|475.98|473.58|476.32|473.92|475.98|473.58|0
1650312120000|2022-04-18 20:02:00|475.82|473.42|475.65|473.25|475.82|473.42|475.48|473.08|0
1650312130000|2022-04-18 20:02:10|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1650312140000|2022-04-18 20:02:20|475.98|473.58|475.98|473.58|475.98|473.58|475.98|473.58|0
1650312150000|2022-04-18 20:02:30|475.9|473.5|475.9|473.5|475.9|473.5|475.9|473.5|0
1650312160000|2022-04-18 20:02:40|475.82|473.42|475.98|473.58|475.98|473.58|475.82|473.42|0
1650312170000|2022-04-18 20:02:50|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1650312180000|2022-04-18 20:03:00|476.32|473.92|475.98|473.58|476.49|474.09|475.98|473.58|0
1650312190000|2022-04-18 20:03:10|475.82|473.42|475.82|473.42|475.98|473.58|475.82|473.42|0
1650312200000|2022-04-18 20:03:20|475.98|473.58|475.65|473.25|475.98|473.58|475.65|473.25|0
1650312220000|2022-04-18 20:03:40|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1650312230000|2022-04-18 20:03:50|475.48|473.08|475.31|472.91|475.48|473.08|475.31|472.91|0
1650312240000|2022-04-18 20:04:00|475.15|472.75|474.14|471.74|475.15|472.75|474.14|471.74|0
1650312250000|2022-04-18 20:04:10|473.81|471.41|474.31|471.91|474.31|471.91|473.81|471.41|0
1650312260000|2022-04-18 20:04:20|474.48|472.08|472.31|469.91|474.48|472.08|472.31|469.91|0
1650312270000|2022-04-18 20:04:30|472.48|470.08|473.48|471.08|473.48|471.08|472.31|469.91|0
1650312280000|2022-04-18 20:04:40|473.64|471.24|472.98|470.58|473.64|471.24|472.81|470.41|0
1650312290000|2022-04-18 20:04:50|472.64|470.24|471.98|469.58|472.64|470.24|471.98|469.58|0
1650312300000|2022-04-18 20:05:00|472.14|469.74|472.81|470.41|472.98|470.58|472.14|469.74|0
1650312310000|2022-04-18 20:05:10|472.64|470.24|472.64|470.24|472.64|470.24|472.64|470.24|0
1650312320000|2022-04-18 20:05:20|472.81|470.41|472.81|470.41|472.81|470.41|472.64|470.24|0
1650312330000|2022-04-18 20:05:30|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1650312340000|2022-04-18 20:05:40|472.9|470.5|472.9|470.5|472.9|470.5|472.9|470.5|0
1650312350000|2022-04-18 20:05:50|472.98|470.58|472.73|470.33|472.98|470.58|472.64|470.24|0
1650312360000|2022-04-18 20:06:00|471|468.6|472.95|470.55|473.12|470.72|471|468.6|0
1650312370000|2022-04-18 20:06:10|472.79|470.39|472.87|470.47|472.87|470.47|472.79|470.39|0
1650312380000|2022-04-18 20:06:20|472.95|470.55|472.12|469.72|472.95|470.55|472.12|469.72|0
1650312390000|2022-04-18 20:06:30|472.29|469.89|472.79|470.39|472.79|470.39|472.29|469.89|0
1650312400000|2022-04-18 20:06:40|469.96|467.56|469.14|466.74|469.96|467.56|469.14|466.74|0
1650312410000|2022-04-18 20:06:50|468.97|466.57|469.8|467.4|469.8|467.4|468.97|466.57|0
1650312420000|2022-04-18 20:07:00|469.96|467.56|469.96|467.56|470.46|468.06|469.96|467.56|0
1650312430000|2022-04-18 20:07:10|470.13|467.73|470.13|467.73|470.3|467.9|470.13|467.73|0
1650312440000|2022-04-18 20:07:20|470.05|467.65|469.96|467.56|470.05|467.65|469.63|467.23|0
1650312450000|2022-04-18 20:07:30|469.8|467.4|469.47|467.07|469.8|467.4|469.47|467.07|0
1650312460000|2022-04-18 20:07:40|470.13|467.73|470.13|467.73|470.13|467.73|469.96|467.56|0
1650312480000|2022-04-18 20:08:00|469.96|467.56|469.8|467.4|469.96|467.56|469.8|467.4|0
1650312490000|2022-04-18 20:08:10|469.96|467.56|470.13|467.73|470.13|467.73|469.96|467.56|0
1650312500000|2022-04-18 20:08:20|469.96|467.56|470.13|467.73|470.13|467.73|469.96|467.56|0
1650312510000|2022-04-18 20:08:30|470.29|467.89|470.13|467.73|470.29|467.89|470.13|467.73|0
1650312520000|2022-04-18 20:08:40|470.29|467.89|470.29|467.89|470.29|467.89|470.29|467.89|0
1650312530000|2022-04-18 20:08:50|470.13|467.73|470.13|467.73|470.13|467.73|470.13|467.73|0
1650312540000|2022-04-18 20:09:00|469.96|467.56|470.29|467.89|470.29|467.89|469.96|467.56|0
1650312560000|2022-04-18 20:09:20|469.15|466.75|469.8|467.4|469.8|467.4|469.15|466.75|0
1650312650000|2022-04-18 20:10:50|469.64|467.24|469.47|467.07|469.64|467.24|469.47|467.07|0
1650312660000|2022-04-18 20:11:00|469.31|466.91|470.3|467.9|470.3|467.9|469.31|466.91|0
1650312670000|2022-04-18 20:11:10|470.22|467.82|469.8|467.4|470.22|467.82|469.64|467.24|0
1650312770000|2022-04-18 20:12:50|470.47|468.07|470.63|468.23|470.63|468.23|470.47|468.07|0
1650312780000|2022-04-18 20:13:00|469.64|467.24|469.47|467.07|469.64|467.24|469.31|466.91|0
1650312790000|2022-04-18 20:13:10|469.64|467.24|469.8|467.4|469.97|467.57|469.64|467.24|0
1650312800000|2022-04-18 20:13:20|469.47|467.07|469.47|467.07|469.47|467.07|469.31|466.91|0
1650312810000|2022-04-18 20:13:30|469.64|467.24|469.64|467.24|469.64|467.24|469.47|467.07|0
1650312820000|2022-04-18 20:13:40|469.8|467.4|469.8|467.4|469.8|467.4|469.8|467.4|0
1650312890000|2022-04-18 20:14:50|470.8|468.4|470.3|467.9|470.97|468.57|470.3|467.9|0
1650312900000|2022-04-18 20:15:00|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1650312910000|2022-04-18 20:15:10|470|467.2|470|467.2|470|467.2|470|467.2|0
1650312920000|2022-04-18 20:15:20|470.17|467.37|470|467.2|470.17|467.37|470|467.2|0
1650312930000|2022-04-18 20:15:30|469.67|466.87|469.43|466.63|469.67|466.87|469.43|466.63|0
1650312940000|2022-04-18 20:15:40|469.5|466.7|468.84|466.04|469.5|466.7|468.84|466.04|0
1650312950000|2022-04-18 20:15:50|468.68|465.88|467.52|464.72|468.68|465.88|467.52|464.72|0
1650312960000|2022-04-18 20:16:00|467.35|464.55|467.35|464.55|467.35|464.55|467.27|464.47|0
1650312970000|2022-04-18 20:16:10|467.19|464.39|468.34|465.54|468.34|465.54|467.19|464.39|0
1650312980000|2022-04-18 20:16:20|468.51|465.71|468.51|465.71|468.51|465.71|468.34|465.54|0
1650312990000|2022-04-18 20:16:30|468.01|465.21|468.1|465.3|468.18|465.38|468.01|465.21|0
1650313000000|2022-04-18 20:16:40|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1650313010000|2022-04-18 20:16:50|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1650313020000|2022-04-18 20:17:00|468.01|465.21|467.85|465.05|468.01|465.21|467.85|465.05|0
1650313030000|2022-04-18 20:17:10|467.77|464.97|467.68|464.88|467.85|465.05|467.68|464.88|0
1650313040000|2022-04-18 20:17:20|467.77|464.97|467.85|465.05|467.85|465.05|467.77|464.97|0
1650313050000|2022-04-18 20:17:30|467.93|465.13|467.77|464.97|467.93|465.13|467.77|464.97|0
1650313060000|2022-04-18 20:17:40|467.85|465.05|468.01|465.21|468.01|465.21|467.85|465.05|0
1650313070000|2022-04-18 20:17:50|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1650313080000|2022-04-18 20:18:00|468.01|465.21|467.85|465.05|468.01|465.21|467.85|465.05|0
1650313090000|2022-04-18 20:18:10|468.01|465.21|467.85|465.05|468.01|465.21|467.85|465.05|0
1650313100000|2022-04-18 20:18:20|468.01|465.21|468.18|465.38|468.18|465.38|468.01|465.21|0
1650313110000|2022-04-18 20:18:30|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1650313130000|2022-04-18 20:18:50|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1650313160000|2022-04-18 20:19:20|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1650313170000|2022-04-18 20:19:30|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1650313180000|2022-04-18 20:19:40|468.01|465.21|468.18|465.38|468.18|465.38|468.01|465.21|0
1650313190000|2022-04-18 20:19:50|468.1|465.3|468.18|465.38|468.18|465.38|468.1|465.3|0
1650313210000|2022-04-18 20:20:10|468.01|465.21|468.18|465.38|468.18|465.38|467.85|465.05|0
1650313220000|2022-04-18 20:20:20|468.01|465.21|467.93|465.13|468.01|465.21|467.85|465.05|0
1650313230000|2022-04-18 20:20:30|467.85|465.05|468.01|465.21|468.01|465.21|467.85|465.05|0
1650313240000|2022-04-18 20:20:40|467.85|465.05|467.85|465.05|468.01|465.21|467.85|465.05|0
1650313250000|2022-04-18 20:20:50|468.01|465.21|467.85|465.05|468.01|465.21|467.85|465.05|0
1650313260000|2022-04-18 20:21:00|467.93|465.13|468.18|465.38|468.18|465.38|467.93|465.13|0
1650313270000|2022-04-18 20:21:10|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1650313280000|2022-04-18 20:21:20|467.93|465.13|468.01|465.21|468.01|465.21|467.93|465.13|0
1650313290000|2022-04-18 20:21:30|468.18|465.38|468.1|465.3|468.18|465.38|468.01|465.21|0
1650313300000|2022-04-18 20:21:40|468.01|465.21|467.85|465.05|468.01|465.21|467.85|465.05|0
1650313310000|2022-04-18 20:21:50|468.01|465.21|468.01|465.21|468.01|465.21|467.85|465.05|0
1650313320000|2022-04-18 20:22:00|467.85|465.05|468.01|465.21|468.01|465.21|467.85|465.05|0
1650313330000|2022-04-18 20:22:10|467.85|465.05|468.01|465.21|468.01|465.21|467.85|465.05|0
1650313340000|2022-04-18 20:22:20|467.85|465.05|468.01|465.21|468.01|465.21|467.68|464.88|0
1650313350000|2022-04-18 20:22:30|467.85|465.05|467.93|465.13|467.93|465.13|467.85|465.05|0
1650313360000|2022-04-18 20:22:40|468.01|465.21|468.18|465.38|468.18|465.38|468.01|465.21|0
1650313370000|2022-04-18 20:22:50|468.01|465.21|468.18|465.38|468.18|465.38|468.01|465.21|0
1650313380000|2022-04-18 20:23:00|468.01|465.21|468.18|465.38|468.18|465.38|468.01|465.21|0
1650313390000|2022-04-18 20:23:10|468.1|465.3|468.1|465.3|468.1|465.3|468.1|465.3|0
1650313400000|2022-04-18 20:23:20|468.18|465.38|468.01|465.21|468.18|465.38|468.01|465.21|0
1650313410000|2022-04-18 20:23:30|468.18|465.38|468.01|465.21|468.18|465.38|468.01|465.21|0
1650313420000|2022-04-18 20:23:40|468.1|465.3|468.18|465.38|468.18|465.38|468.1|465.3|0
1650313430000|2022-04-18 20:23:50|468.1|465.3|468.18|465.38|468.18|465.38|468.01|465.21|0
1650313440000|2022-04-18 20:24:00|468.1|465.3|468.01|465.21|468.1|465.3|468.01|465.21|0
1650313450000|2022-04-18 20:24:10|467.84|465.04|467.68|464.88|467.84|465.04|467.68|464.88|0
1650313460000|2022-04-18 20:24:20|467.6|464.8|467.84|465.04|467.84|465.04|467.6|464.8|0
1650313470000|2022-04-18 20:24:30|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1650313480000|2022-04-18 20:24:40|467.84|465.04|467.68|464.88|467.84|465.04|467.68|464.88|0
1650313490000|2022-04-18 20:24:50|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1650313500000|2022-04-18 20:25:00|468.18|465.38|468.34|465.54|468.34|465.54|468.18|465.38|0
1650313530000|2022-04-18 20:25:30|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1650313540000|2022-04-18 20:25:40|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1650313560000|2022-04-18 20:26:00|469.34|466.54|469.5|466.7|469.5|466.7|469.34|466.54|0
1650313570000|2022-04-18 20:26:10|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1650313600000|2022-04-18 20:26:40|469.5|466.7|469.34|466.54|469.5|466.7|469.34|466.54|0
1650313610000|2022-04-18 20:26:50|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650313620000|2022-04-18 20:27:00|470|467.2|470|467.2|470|467.2|470|467.2|0
1650313640000|2022-04-18 20:27:20|469.83|467.03|469.67|466.87|469.83|467.03|469.67|466.87|0
1650313650000|2022-04-18 20:27:30|469.83|467.03|469.67|466.87|469.83|467.03|469.67|466.87|0
1650313660000|2022-04-18 20:27:40|469.83|467.03|470|467.2|470|467.2|469.83|467.03|0
1650313670000|2022-04-18 20:27:50|469.83|467.03|469.67|466.87|469.83|467.03|469.67|466.87|0
1650313680000|2022-04-18 20:28:00|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650313690000|2022-04-18 20:28:10|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1650313740000|2022-04-18 20:29:00|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1650313750000|2022-04-18 20:29:10|469.5|466.7|469.33|466.53|469.5|466.7|469.33|466.53|0
1650313760000|2022-04-18 20:29:20|469.42|466.62|469.42|466.62|469.5|466.7|469.42|466.62|0
1650313770000|2022-04-18 20:29:30|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1650313840000|2022-04-18 20:30:40|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650313850000|2022-04-18 20:30:50|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1650313860000|2022-04-18 20:31:00|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650313870000|2022-04-18 20:31:10|470|467.2|470|467.2|470|467.2|470|467.2|0
1650314010000|2022-04-18 20:33:30|470.33|467.53|470.66|467.86|470.66|467.86|470.33|467.53|0
1650314020000|2022-04-18 20:33:40|470.83|468.03|470|467.2|470.83|468.03|470|467.2|0
1650314110000|2022-04-18 20:35:10|469.83|467.03|470|467.2|470|467.2|469.83|467.03|0
1650314150000|2022-04-18 20:35:50|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650314160000|2022-04-18 20:36:00|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1650314200000|2022-04-18 20:36:40|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650314210000|2022-04-18 20:36:50|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1650314270000|2022-04-18 20:37:50|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650314300000|2022-04-18 20:38:20|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1650314350000|2022-04-18 20:39:10|469.5|466.7|469.5|466.7|469.66|466.86|469.5|466.7|0
1650314360000|2022-04-18 20:39:20|469.58|466.78|469.66|466.86|469.66|466.86|469.58|466.78|0
1650314390000|2022-04-18 20:39:50|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650314400000|2022-04-18 20:40:00|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1650314410000|2022-04-18 20:40:10|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650314430000|2022-04-18 20:40:30|469.58|466.78|469.58|466.78|469.58|466.78|469.58|466.78|0
1650314440000|2022-04-18 20:40:40|469.66|466.86|469.5|466.7|469.66|466.86|469.5|466.7|0
1650314480000|2022-04-18 20:41:20|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1650314590000|2022-04-18 20:43:10|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650314660000|2022-04-18 20:44:20|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1650314680000|2022-04-18 20:44:40|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1650314710000|2022-04-18 20:45:10|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1650314780000|2022-04-18 20:46:20|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1650314820000|2022-04-18 20:47:00|469.16|466.36|469.16|466.36|469.33|466.53|469.16|466.36|0
1650314840000|2022-04-18 20:47:20|469.08|466.28|469|466.2|469.08|466.28|469|466.2|0
1650314900000|2022-04-18 20:48:20|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1650314930000|2022-04-18 20:48:50|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1650314940000|2022-04-18 20:49:00|469.66|466.86|469.66|466.86|469.66|466.86|469.49|466.69|0
1650314950000|2022-04-18 20:49:10|469.83|467.03|469.83|467.03|469.83|467.03|469.66|466.86|0
1650314960000|2022-04-18 20:49:20|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1650314970000|2022-04-18 20:49:30|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650314980000|2022-04-18 20:49:40|470.49|467.69|470.32|467.52|470.49|467.69|470.32|467.52|0
1650314990000|2022-04-18 20:49:50|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1650315060000|2022-04-18 20:51:00|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650315080000|2022-04-18 20:51:20|470.16|467.36|470.16|467.36|470.16|467.36|470.16|467.36|0
1650315120000|2022-04-18 20:52:00|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650315130000|2022-04-18 20:52:10|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1650315140000|2022-04-18 20:52:20|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650315170000|2022-04-18 20:52:50|470.16|467.36|470.32|467.52|470.32|467.52|470.16|467.36|0
1650315190000|2022-04-18 20:53:10|470.24|467.44|470.32|467.52|470.32|467.52|470.24|467.44|0
1650315230000|2022-04-18 20:53:50|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1650315250000|2022-04-18 20:54:10|470.32|467.52|470.16|467.36|470.32|467.52|470.16|467.36|0
1650315270000|2022-04-18 20:54:30|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650315290000|2022-04-18 20:54:50|470.41|467.61|470.49|467.69|470.49|467.69|470.41|467.61|0
1650315370000|2022-04-18 20:56:10|471.19|468.39|471.19|468.39|471.19|468.39|471.19|468.39|0
1650315540000|2022-04-18 20:59:00|471.11|468.31|471.03|468.23|471.11|468.31|471.03|468.23|0
1650315560000|2022-04-18 20:59:20|471.19|468.39|471.19|468.39|471.19|468.39|471.19|468.39|0
1650315590000|2022-04-18 20:59:50|471.28|468.48|471.28|468.48|471.28|468.48|471.28|468.48|0
1650315600000|2022-04-18 21:00:00|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1650315680000|2022-04-18 21:01:20|471.19|468.39|471.19|468.39|471.19|468.39|471.19|468.39|0
1650315690000|2022-04-18 21:01:30|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1650315700000|2022-04-18 21:01:40|471.02|468.22|471.02|468.22|471.02|468.22|471.02|468.22|0
1650315790000|2022-04-18 21:03:10|470.92|468.12|470.88|468.08|470.92|468.12|470.88|468.08|0
1650315800000|2022-04-18 21:03:20|470.85|468.05|470.85|468.05|470.85|468.05|470.85|468.05|0
1650315810000|2022-04-18 21:03:30|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1650315820000|2022-04-18 21:03:40|470.78|467.98|470.78|467.98|470.78|467.98|470.78|467.98|0
1650315840000|2022-04-18 21:04:00|470.66|467.86|470.59|467.79|470.66|467.86|470.59|467.79|0
1650315850000|2022-04-18 21:04:10|470.63|467.83|470.63|467.83|470.63|467.83|470.63|467.83|0
1650315860000|2022-04-18 21:04:20|470.59|467.79|470.59|467.79|470.59|467.79|470.59|467.79|0
1650315880000|2022-04-18 21:04:40|470.63|467.83|470.59|467.79|470.63|467.83|470.51|467.71|0
1650315900000|2022-04-18 21:05:00|470.56|467.76|470.56|467.76|470.56|467.76|470.56|467.76|0
1650315910000|2022-04-18 21:05:10|470.61|467.81|470.61|467.81|470.61|467.81|470.61|467.81|0
1650315920000|2022-04-18 21:05:20|470.59|467.79|470.59|467.79|470.59|467.79|470.59|467.79|0
1650315940000|2022-04-18 21:05:40|470.75|467.95|470.75|467.95|470.75|467.95|470.75|467.95|0
1650316030000|2022-04-18 21:07:10|470.68|467.88|470.68|467.88|470.68|467.88|470.68|467.88|0
1650316100000|2022-04-18 21:08:20|470.73|467.93|470.73|467.93|470.73|467.93|470.73|467.93|0
1650316110000|2022-04-18 21:08:30|470.75|467.95|470.75|467.95|470.75|467.95|470.75|467.95|0
1650316200000|2022-04-18 21:10:00|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1650316210000|2022-04-18 21:10:10|470.68|467.88|470.68|467.88|470.68|467.88|470.68|467.88|0
1650316220000|2022-04-18 21:10:20|470.66|467.86|470.75|467.95|470.75|467.95|470.66|467.86|0
1650316230000|2022-04-18 21:10:30|470.92|468.12|470.92|468.12|470.92|468.12|470.92|468.12|0
1650316240000|2022-04-18 21:10:40|470.96|468.16|470.92|468.12|470.96|468.16|470.92|468.12|0
1650316270000|2022-04-18 21:11:10|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1650316280000|2022-04-18 21:11:20|470.92|468.12|471.09|468.29|471.11|468.31|470.92|468.12|0
1650316290000|2022-04-18 21:11:30|471.11|468.31|471.26|468.46|471.26|468.46|471.09|468.29|0
1650316300000|2022-04-18 21:11:40|471.24|468.44|471.11|468.31|471.24|468.44|471.11|468.31|0
1650316320000|2022-04-18 21:12:00|471.14|468.34|471.11|468.31|471.14|468.34|471.11|468.31|0
1650316330000|2022-04-18 21:12:10|471.14|468.34|471.09|468.29|471.14|468.34|471.09|468.29|0
1650316340000|2022-04-18 21:12:20|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1650316350000|2022-04-18 21:12:30|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1650316360000|2022-04-18 21:12:40|471.06|468.26|471.04|468.24|471.06|468.26|471.04|468.24|0
1650316420000|2022-04-18 21:13:40|471.02|468.22|471.02|468.22|471.02|468.22|471.02|468.22|0
1650316430000|2022-04-18 21:13:50|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1650316440000|2022-04-18 21:14:00|471.06|468.26|471.09|468.29|471.09|468.29|471.06|468.26|0
1650316450000|2022-04-18 21:14:10|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1650316470000|2022-04-18 21:14:30|471.09|468.29|471.06|468.26|471.09|468.29|471.06|468.26|0
1650316500000|2022-04-18 21:15:00|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1650316520000|2022-04-18 21:15:20|471.09|468.29|471.11|468.31|471.11|468.31|471.09|468.29|0
1650316530000|2022-04-18 21:15:30|471.16|468.36|471.25|468.45|471.25|468.45|471.16|468.36|0
1650316540000|2022-04-18 21:15:40|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1650316560000|2022-04-18 21:16:00|471.38|468.58|471.23|468.43|471.38|468.58|471.23|468.43|0
1650316570000|2022-04-18 21:16:10|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1650316610000|2022-04-18 21:16:50|471.28|468.48|471.28|468.48|471.28|468.48|471.28|468.48|0
1650316620000|2022-04-18 21:17:00|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1650316640000|2022-04-18 21:17:20|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1650316670000|2022-04-18 21:17:50|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1650316680000|2022-04-18 21:18:00|471.28|468.48|471.28|468.48|471.28|468.48|471.25|468.45|0
1650316700000|2022-04-18 21:18:20|471.25|468.45|471.25|468.45|471.25|468.45|471.25|468.45|0
1650316710000|2022-04-18 21:18:30|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1650316860000|2022-04-18 21:21:00|471.33|468.53|471.33|468.53|471.33|468.53|471.33|468.53|0
1650316880000|2022-04-18 21:21:20|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1650316890000|2022-04-18 21:21:30|471.18|468.38|471.18|468.38|471.18|468.38|471.18|468.38|0
1650316900000|2022-04-18 21:21:40|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1650316910000|2022-04-18 21:21:50|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1650316930000|2022-04-18 21:22:10|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1650316940000|2022-04-18 21:22:20|471.11|468.31|471.11|468.31|471.13|468.33|471.11|468.31|0
1650316950000|2022-04-18 21:22:30|471.09|468.29|471.13|468.33|471.13|468.33|471.09|468.29|0
1650316960000|2022-04-18 21:22:40|471.01|468.21|471.11|468.31|471.11|468.31|471.01|468.21|0
1650316970000|2022-04-18 21:22:50|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1650317000000|2022-04-18 21:23:20|471.11|468.31|471.11|468.31|471.11|468.31|471.11|468.31|0
1650317010000|2022-04-18 21:23:30|470.91|468.11|471.09|468.29|471.09|468.29|470.91|468.11|0
1650317020000|2022-04-18 21:23:40|471.11|468.31|471.11|468.31|471.11|468.31|471.11|468.31|0
1650317030000|2022-04-18 21:23:50|470.91|468.11|471.16|468.36|471.16|468.36|470.91|468.11|0
1650317050000|2022-04-18 21:24:10|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1650317060000|2022-04-18 21:24:20|471.01|468.21|470.91|468.11|471.01|468.21|470.85|468.05|0
1650317080000|2022-04-18 21:24:40|470.87|468.07|470.87|468.07|470.87|468.07|470.87|468.07|0
1650317090000|2022-04-18 21:24:50|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1650317100000|2022-04-18 21:25:00|470.8|468|470.8|468|470.8|468|470.8|468|0
1650317110000|2022-04-18 21:25:10|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1650317130000|2022-04-18 21:25:30|470.8|468|470.82|468.02|470.82|468.02|470.8|468|0
1650317180000|2022-04-18 21:26:20|470.77|467.97|470.82|468.02|470.82|468.02|470.77|467.97|0
1650317190000|2022-04-18 21:26:30|470.77|467.97|470.77|467.97|470.77|467.97|470.77|467.97|0
1650317220000|2022-04-18 21:27:00|470.87|468.07|470.8|468|470.87|468.07|470.8|468|0
1650317240000|2022-04-18 21:27:20|470.91|468.11|470.87|468.07|470.91|468.11|470.77|467.97|0
1650317260000|2022-04-18 21:27:40|470.85|468.05|470.85|468.05|470.85|468.05|470.85|468.05|0
1650317270000|2022-04-18 21:27:50|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1650317280000|2022-04-18 21:28:00|470.94|468.14|470.96|468.16|470.96|468.16|470.94|468.14|0
1650317290000|2022-04-18 21:28:10|471.03|468.23|471.06|468.26|471.06|468.26|471.03|468.23|0
1650317300000|2022-04-18 21:28:20|471.16|468.36|471.16|468.36|471.16|468.36|471.16|468.36|0
1650317320000|2022-04-18 21:28:40|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1650317350000|2022-04-18 21:29:10|471.16|468.36|471.16|468.36|471.16|468.36|471.16|468.36|0
1650317390000|2022-04-18 21:29:50|471.18|468.38|471.16|468.36|471.18|468.38|471.16|468.36|0
1650317400000|2022-04-18 21:30:00|471.18|468.38|471.13|468.33|471.18|468.38|471.13|468.33|0
1650317420000|2022-04-18 21:30:20|471.16|468.36|471.23|468.43|471.23|468.43|471.16|468.36|0
1650317430000|2022-04-18 21:30:30|471.18|468.38|471.18|468.38|471.18|468.38|471.18|468.38|0
1650317540000|2022-04-18 21:32:20|471.16|468.36|471.16|468.36|471.16|468.36|471.16|468.36|0
1650317630000|2022-04-18 21:33:50|471.15|468.35|471.13|468.33|471.15|468.35|471.13|468.33|0
1650317730000|2022-04-18 21:35:30|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1650317750000|2022-04-18 21:35:50|471.08|468.28|471.1|468.3|471.1|468.3|471.08|468.28|0
1650317800000|2022-04-18 21:36:40|471.08|468.28|471.08|468.28|471.08|468.28|471.08|468.28|0
1650317820000|2022-04-18 21:37:00|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1650317840000|2022-04-18 21:37:20|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1650317850000|2022-04-18 21:37:30|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1650317900000|2022-04-18 21:38:20|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1650317920000|2022-04-18 21:38:40|470.84|468.04|470.81|468.01|470.89|468.09|470.81|468.01|0
1650317930000|2022-04-18 21:38:50|470.77|467.97|470.77|467.97|470.77|467.97|470.77|467.97|0
1650317940000|2022-04-18 21:39:00|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1650318030000|2022-04-18 21:40:30|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1650318080000|2022-04-18 21:41:20|470.77|467.97|470.77|467.97|470.77|467.97|470.77|467.97|0
1650318090000|2022-04-18 21:41:30|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1650318200000|2022-04-18 21:43:20|470.65|467.85|470.72|467.92|470.72|467.92|470.65|467.85|0
1650318210000|2022-04-18 21:43:30|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1650318220000|2022-04-18 21:43:40|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1650318240000|2022-04-18 21:44:00|470.59|467.79|470.65|467.85|470.65|467.85|470.59|467.79|0
1650318260000|2022-04-18 21:44:20|470.51|467.71|470.45|467.65|470.51|467.71|470.45|467.65|0
1650318270000|2022-04-18 21:44:30|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1650318300000|2022-04-18 21:45:00|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1650318310000|2022-04-18 21:45:10|470.47|467.67|470.47|467.67|470.47|467.67|470.47|467.67|0
1650318350000|2022-04-18 21:45:50|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1650318360000|2022-04-18 21:46:00|470.49|467.69|470.45|467.65|470.49|467.69|470.45|467.65|0
1650318370000|2022-04-18 21:46:10|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1650318440000|2022-04-18 21:47:20|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1650318450000|2022-04-18 21:47:30|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1650318470000|2022-04-18 21:47:50|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1650318480000|2022-04-18 21:48:00|470.52|467.72|470.52|467.72|470.59|467.79|470.52|467.72|0
1650318490000|2022-04-18 21:48:10|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1650318520000|2022-04-18 21:48:40|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1650318560000|2022-04-18 21:49:20|470.35|467.55|470.57|467.77|470.57|467.77|470.35|467.55|0
1650318580000|2022-04-18 21:49:40|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1650318600000|2022-04-18 21:50:00|470.47|467.67|470.47|467.67|470.47|467.67|470.47|467.67|0
1650318650000|2022-04-18 21:50:50|470.66|467.86|470.47|467.67|470.66|467.86|470.47|467.67|0
1650318670000|2022-04-18 21:51:10|470.37|467.57|470.52|467.72|470.52|467.72|470.37|467.57|0
1650318720000|2022-04-18 21:52:00|470.37|467.57|470.23|467.43|470.37|467.57|470.23|467.43|0
1650318740000|2022-04-18 21:52:20|470.25|467.45|470.25|467.45|470.25|467.45|470.25|467.45|0
1650318750000|2022-04-18 21:52:30|470.13|467.33|470.13|467.33|470.13|467.33|470.13|467.33|0
1650318760000|2022-04-18 21:52:40|470.25|467.45|470.11|467.31|470.25|467.45|470.11|467.31|0
1650318770000|2022-04-18 21:52:50|470.3|467.5|470.35|467.55|470.35|467.55|470.3|467.5|0
1650318800000|2022-04-18 21:53:20|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1650318810000|2022-04-18 21:53:30|470.18|467.38|470.18|467.38|470.18|467.38|470.18|467.38|0
1650318820000|2022-04-18 21:53:40|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650318860000|2022-04-18 21:54:20|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1650318900000|2022-04-18 21:55:00|470.34|467.54|470.34|467.54|470.34|467.54|470.34|467.54|0
1650318920000|2022-04-18 21:55:20|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1650318930000|2022-04-18 21:55:30|470.42|467.62|470.13|467.33|470.42|467.62|470.13|467.33|0
1650318940000|2022-04-18 21:55:40|470.05|467.25|470.05|467.25|470.05|467.25|470.05|467.25|0
1650318950000|2022-04-18 21:55:50|470.13|467.33|470.15|467.35|470.15|467.35|470.13|467.33|0
1650318960000|2022-04-18 21:56:00|470.37|467.57|470.03|467.23|470.39|467.59|470.03|467.23|0
1650318970000|2022-04-18 21:56:10|470.05|467.25|470.05|467.25|470.05|467.25|470.05|467.25|0
1650319010000|2022-04-18 21:56:50|470.08|467.28|470.08|467.28|470.08|467.28|470.08|467.28|0
1650319020000|2022-04-18 21:57:00|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1650319040000|2022-04-18 21:57:20|470.3|467.5|470.3|467.5|470.3|467.5|470.3|467.5|0
1650319080000|2022-04-18 21:58:00|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650319090000|2022-04-18 21:58:10|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1650319110000|2022-04-18 21:58:30|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1650319140000|2022-04-18 21:59:00|470.44|467.64|470.42|467.62|470.44|467.64|470.42|467.62|0
1650319170000|2022-04-18 21:59:30|470.44|467.64|470.42|467.62|470.44|467.64|470.42|467.62|0
1650319180000|2022-04-18 21:59:40|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1650319190000|2022-04-18 21:59:50|470.34|467.54|470.42|467.62|470.42|467.62|470.32|467.52|0
1650319200000|2022-04-18 22:00:00|470.6|467.8|470.1|467.3|470.6|467.8|470.1|467.3|0
1650319210000|2022-04-18 22:00:10|470.01|467.21|470.34|467.54|470.34|467.54|470.01|467.21|0
1650319220000|2022-04-18 22:00:20|470.18|467.38|470.34|467.54|470.51|467.71|470.18|467.38|0
1650319230000|2022-04-18 22:00:30|470.51|467.71|470.67|467.87|470.76|467.96|470.51|467.71|0
1650319240000|2022-04-18 22:00:40|470.84|468.04|471.01|468.21|471.17|468.37|470.84|468.04|0
1650319250000|2022-04-18 22:00:50|471.17|468.37|471.42|468.62|471.5|468.7|471.17|468.37|0
1650319260000|2022-04-18 22:01:00|471.34|468.54|471.34|468.54|471.67|468.87|471.34|468.54|0
1650319270000|2022-04-18 22:01:10|471.17|468.37|470.67|467.87|471.17|468.37|470.67|467.87|0
1650319280000|2022-04-18 22:01:20|471.01|468.21|471.17|468.37|471.17|468.37|471.01|468.21|0
1650319290000|2022-04-18 22:01:30|471.34|468.54|471.5|468.7|471.5|468.7|471.34|468.54|0
1650319300000|2022-04-18 22:01:40|471.42|468.62|471.34|468.54|471.42|468.62|471.17|468.37|0
1650319310000|2022-04-18 22:01:50|471.26|468.46|471.34|468.54|471.34|468.54|471.26|468.46|0
1650319320000|2022-04-18 22:02:00|471.5|468.7|471.34|468.54|471.5|468.7|471.34|468.54|0
1650319330000|2022-04-18 22:02:10|471.17|468.37|471.42|468.62|471.42|468.62|471.17|468.37|0
1650319340000|2022-04-18 22:02:20|471.34|468.54|471.34|468.54|471.34|468.54|471.26|468.46|0
1650319350000|2022-04-18 22:02:30|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1650319360000|2022-04-18 22:02:40|471.34|468.54|471.17|468.37|471.34|468.54|471.17|468.37|0
1650319370000|2022-04-18 22:02:50|471.09|468.29|471.01|468.21|471.17|468.37|471.01|468.21|0
1650319380000|2022-04-18 22:03:00|470.84|468.04|471.17|468.37|471.17|468.37|470.84|468.04|0
1650319400000|2022-04-18 22:03:20|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1650319410000|2022-04-18 22:03:30|470.67|467.87|470.51|467.71|470.84|468.04|470.51|467.71|0
1650319420000|2022-04-18 22:03:40|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1650319430000|2022-04-18 22:03:50|470.51|467.71|470.51|467.71|470.51|467.71|470.51|467.71|0
1650319440000|2022-04-18 22:04:00|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1650319450000|2022-04-18 22:04:10|470.51|467.71|470.51|467.71|470.51|467.71|470.51|467.71|0
1650319480000|2022-04-18 22:04:40|470.67|467.87|470.51|467.71|470.67|467.87|470.51|467.71|0
1650319510000|2022-04-18 22:05:10|470.34|467.54|470.34|467.54|470.34|467.54|470.34|467.54|0
1650319520000|2022-04-18 22:05:20|470.51|467.71|470.34|467.54|470.51|467.71|470.34|467.54|0
1650319530000|2022-04-18 22:05:30|470.51|467.71|470.34|467.54|470.51|467.71|470.34|467.54|0
1650319540000|2022-04-18 22:05:40|470.51|467.71|470.51|467.71|470.51|467.71|470.51|467.71|0
1650319550000|2022-04-18 22:05:50|470.59|467.79|470.59|467.79|470.59|467.79|470.51|467.71|0
1650319560000|2022-04-18 22:06:00|470.51|467.71|470.51|467.71|470.51|467.71|470.51|467.71|0
1650319580000|2022-04-18 22:06:20|470.43|467.63|470.51|467.71|470.51|467.71|470.43|467.63|0
1650319600000|2022-04-18 22:06:40|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1650319610000|2022-04-18 22:06:50|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1650319650000|2022-04-18 22:07:30|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1650319670000|2022-04-18 22:07:50|470.59|467.79|470.59|467.79|470.59|467.79|470.59|467.79|0
1650319680000|2022-04-18 22:08:00|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1650319690000|2022-04-18 22:08:10|471|468.2|471|468.2|471|468.2|471|468.2|0
1650319720000|2022-04-18 22:08:40|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1650319730000|2022-04-18 22:08:50|471.26|468.46|471.5|468.7|471.5|468.7|471.26|468.46|0
1650319740000|2022-04-18 22:09:00|471.42|468.62|471.5|468.7|471.5|468.7|471.42|468.62|0
1650319750000|2022-04-18 22:09:10|471.67|468.87|471.67|468.87|471.67|468.87|471.67|468.87|0
1650319760000|2022-04-18 22:09:20|471.59|468.79|471.5|468.7|471.59|468.79|471.5|468.7|0
1650319780000|2022-04-18 22:09:40|471.67|468.87|471.67|468.87|471.67|468.87|471.67|468.87|0
1650319790000|2022-04-18 22:09:50|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1650319800000|2022-04-18 22:10:00|472|469.2|471.83|469.03|472|469.2|471.83|469.03|0
1650319810000|2022-04-18 22:10:10|472|469.2|472|469.2|472|469.2|472|469.2|0
1650319850000|2022-04-18 22:10:50|472.17|469.37|472.17|469.37|472.17|469.37|472.17|469.37|0
1650319860000|2022-04-18 22:11:00|472|469.2|472|469.2|472|469.2|472|469.2|0
1650319870000|2022-04-18 22:11:10|471.92|469.12|471.92|469.12|472|469.2|471.92|469.12|0
1650319880000|2022-04-18 22:11:20|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1650319920000|2022-04-18 22:12:00|471.67|468.87|471.67|468.87|471.83|469.03|471.67|468.87|0
1650319970000|2022-04-18 22:12:50|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1650320010000|2022-04-18 22:13:30|471.67|468.87|471.67|468.87|471.67|468.87|471.67|468.87|0
1650320040000|2022-04-18 22:14:00|471.59|468.79|471.5|468.7|471.67|468.87|471.5|468.7|0
1650320060000|2022-04-18 22:14:20|471.33|468.53|471.17|468.37|471.33|468.53|471.17|468.37|0
1650320070000|2022-04-18 22:14:30|471|468.2|471|468.2|471|468.2|471|468.2|0
1650320080000|2022-04-18 22:14:40|470.84|468.04|470.67|467.87|470.84|468.04|470.67|467.87|0
1650320090000|2022-04-18 22:14:50|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1650320100000|2022-04-18 22:15:00|470.76|467.96|470.76|467.96|470.76|467.96|470.67|467.87|0
1650320110000|2022-04-18 22:15:10|470.84|468.04|470.67|467.87|470.84|468.04|470.67|467.87|0
1650320130000|2022-04-18 22:15:30|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1650320140000|2022-04-18 22:15:40|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1650320160000|2022-04-18 22:16:00|470.84|468.04|471.17|468.37|471.17|468.37|470.84|468.04|0
1650320170000|2022-04-18 22:16:10|471.33|468.53|471|468.2|471.33|468.53|471|468.2|0
1650320180000|2022-04-18 22:16:20|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1650320190000|2022-04-18 22:16:30|471.25|468.45|471.33|468.53|471.33|468.53|471.25|468.45|0
1650320240000|2022-04-18 22:17:20|471.5|468.7|471.5|468.7|471.5|468.7|471.5|468.7|0
1650320250000|2022-04-18 22:17:30|471.33|468.53|471.5|468.7|471.5|468.7|471.33|468.53|0
1650320270000|2022-04-18 22:17:50|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1650320310000|2022-04-18 22:18:30|471.5|468.7|471.5|468.7|471.5|468.7|471.5|468.7|0
1650320360000|2022-04-18 22:19:20|471.33|468.53|471.33|468.53|471.33|468.53|471.33|468.53|0
1650320390000|2022-04-18 22:19:50|471.5|468.7|471.33|468.53|471.5|468.7|471.33|468.53|0
1650320400000|2022-04-18 22:20:00|471.09|468.29|471|468.2|471.17|468.37|471|468.2|0
1650320430000|2022-04-18 22:20:30|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1650320440000|2022-04-18 22:20:40|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1650320460000|2022-04-18 22:21:00|471.33|468.53|471.33|468.53|471.33|468.53|471.33|468.53|0
1650320530000|2022-04-18 22:22:10|471.17|468.37|471.25|468.45|471.25|468.45|471.17|468.37|0
1650320540000|2022-04-18 22:22:20|471.17|468.37|471.16|468.36|471.17|468.37|471.16|468.36|0
1650320580000|2022-04-18 22:23:00|471|468.2|471|468.2|471|468.2|471|468.2|0
1650320590000|2022-04-18 22:23:10|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1650320650000|2022-04-18 22:24:10|470.75|467.95|470.67|467.87|470.75|467.95|470.67|467.87|0
1650320670000|2022-04-18 22:24:30|470.33|467.53|470.5|467.7|470.5|467.7|470.33|467.53|0
1650320680000|2022-04-18 22:24:40|470.42|467.62|470.33|467.53|470.42|467.62|470.33|467.53|0
1650320700000|2022-04-18 22:25:00|470.17|467.37|470|467.2|470.17|467.37|470|467.2|0
1650320710000|2022-04-18 22:25:10|470.17|467.37|470.17|467.37|470.17|467.37|470.17|467.37|0
1650320720000|2022-04-18 22:25:20|470|467.2|470|467.2|470|467.2|469.92|467.12|0
1650320730000|2022-04-18 22:25:30|470.17|467.37|470.17|467.37|470.17|467.37|470.17|467.37|0
1650320760000|2022-04-18 22:26:00|470.09|467.29|470|467.2|470.17|467.37|470|467.2|0
1650320790000|2022-04-18 22:26:30|470.17|467.37|470.17|467.37|470.17|467.37|470.17|467.37|0
1650320800000|2022-04-18 22:26:40|470.33|467.53|470.33|467.53|470.33|467.53|470.33|467.53|0
1650320810000|2022-04-18 22:26:50|470.17|467.37|470.17|467.37|470.17|467.37|470.17|467.37|0
1650320820000|2022-04-18 22:27:00|470.33|467.53|470|467.2|470.33|467.53|470|467.2|0
1650320830000|2022-04-18 22:27:10|469.92|467.12|469.84|467.04|469.92|467.12|469.84|467.04|0
1650320840000|2022-04-18 22:27:20|470|467.2|470|467.2|470|467.2|469.92|467.12|0
1650320890000|2022-04-18 22:28:10|469.92|467.12|469.92|467.12|469.92|467.12|469.92|467.12|0
1650320900000|2022-04-18 22:28:20|470|467.2|469.84|467.04|470|467.2|469.84|467.04|0
1650320920000|2022-04-18 22:28:40|470|467.2|470|467.2|470|467.2|470|467.2|0
1650320940000|2022-04-18 22:29:00|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1650320950000|2022-04-18 22:29:10|469.92|467.12|469.67|466.87|469.92|467.12|469.67|466.87|0
1650320960000|2022-04-18 22:29:20|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1650320990000|2022-04-18 22:29:50|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1650321000000|2022-04-18 22:30:00|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1650321010000|2022-04-18 22:30:10|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1650321020000|2022-04-18 22:30:20|469.84|467.04|469.76|466.96|469.84|467.04|469.76|466.96|0
1650321030000|2022-04-18 22:30:30|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1650321060000|2022-04-18 22:31:00|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650321080000|2022-04-18 22:31:20|469.42|466.62|469.5|466.7|469.5|466.7|469.42|466.62|0
1650321120000|2022-04-18 22:32:00|469.42|466.62|469.42|466.62|469.42|466.62|469.42|466.62|0
1650321130000|2022-04-18 22:32:10|469.34|466.54|469.5|466.7|469.5|466.7|469.34|466.54|0
1650321140000|2022-04-18 22:32:20|469.42|466.62|469.34|466.54|469.42|466.62|469.34|466.54|0
1650321150000|2022-04-18 22:32:30|469.17|466.37|469.34|466.54|469.34|466.54|469.17|466.37|0
1650321180000|2022-04-18 22:33:00|469.01|466.21|469.01|466.21|469.01|466.21|469.01|466.21|0
1650321190000|2022-04-18 22:33:10|468.93|466.13|468.93|466.13|468.93|466.13|468.84|466.04|0
1650321200000|2022-04-18 22:33:20|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1650321210000|2022-04-18 22:33:30|468.68|465.88|468.18|465.38|468.68|465.88|468.18|465.38|0
1650321220000|2022-04-18 22:33:40|468.51|465.71|468.68|465.88|468.68|465.88|468.51|465.71|0
1650321230000|2022-04-18 22:33:50|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1650321240000|2022-04-18 22:34:00|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1650321250000|2022-04-18 22:34:10|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1650321260000|2022-04-18 22:34:20|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1650321270000|2022-04-18 22:34:30|468.51|465.71|468.51|465.71|468.51|465.71|468.34|465.54|0
1650321280000|2022-04-18 22:34:40|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1650321290000|2022-04-18 22:34:50|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1650321300000|2022-04-18 22:35:00|469.01|466.21|469.01|466.21|469.01|466.21|468.84|466.04|0
1650321310000|2022-04-18 22:35:10|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1650321330000|2022-04-18 22:35:30|468.68|465.88|468.34|465.54|468.68|465.88|468.34|465.54|0
1650321340000|2022-04-18 22:35:40|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1650321350000|2022-04-18 22:35:50|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1650321360000|2022-04-18 22:36:00|468.67|465.87|468.67|465.87|468.67|465.87|468.67|465.87|0
1650321380000|2022-04-18 22:36:20|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1650321390000|2022-04-18 22:36:30|469.01|466.21|469.01|466.21|469.01|466.21|469.01|466.21|0
1650321400000|2022-04-18 22:36:40|469.17|466.37|469.01|466.21|469.17|466.37|469.01|466.21|0
1650321410000|2022-04-18 22:36:50|468.84|466.04|468.67|465.87|468.84|466.04|468.67|465.87|0
1650321420000|2022-04-18 22:37:00|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1650321430000|2022-04-18 22:37:10|468.93|466.13|468.93|466.13|468.93|466.13|468.93|466.13|0
1650321440000|2022-04-18 22:37:20|468.84|466.04|469.01|466.21|469.01|466.21|468.84|466.04|0
1650321490000|2022-04-18 22:38:10|468.84|466.04|468.93|466.13|468.93|466.13|468.84|466.04|0
1650321500000|2022-04-18 22:38:20|469.01|466.21|469.01|466.21|469.01|466.21|469.01|466.21|0
1650321520000|2022-04-18 22:38:40|469|466.2|469.17|466.37|469.17|466.37|469|466.2|0
1650321550000|2022-04-18 22:39:10|469.34|466.54|469.34|466.54|469.34|466.54|469.34|466.54|0
1650321570000|2022-04-18 22:39:30|469.5|466.7|469.34|466.54|469.5|466.7|469.34|466.54|0
1650321600000|2022-04-18 22:40:00|469.42|466.62|469.34|466.54|469.5|466.7|469.34|466.54|0
1650321610000|2022-04-18 22:40:10|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650321620000|2022-04-18 22:40:20|469.34|466.54|469.34|466.54|469.34|466.54|469.34|466.54|0
1650321630000|2022-04-18 22:40:30|469.42|466.62|469.17|466.37|469.5|466.7|469.17|466.37|0
1650321640000|2022-04-18 22:40:40|469|466.2|469|466.2|469|466.2|469|466.2|0
1650321660000|2022-04-18 22:41:00|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1650321680000|2022-04-18 22:41:20|469.26|466.46|469.17|466.37|469.26|466.46|469.17|466.37|0
1650321700000|2022-04-18 22:41:40|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1650321710000|2022-04-18 22:41:50|469|466.2|469|466.2|469|466.2|469|466.2|0
1650321720000|2022-04-18 22:42:00|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1650321740000|2022-04-18 22:42:20|469.26|466.46|469.33|466.53|469.33|466.53|469.26|466.46|0
1650321750000|2022-04-18 22:42:30|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650321770000|2022-04-18 22:42:50|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1650321780000|2022-04-18 22:43:00|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650321790000|2022-04-18 22:43:10|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1650321840000|2022-04-18 22:44:00|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650321860000|2022-04-18 22:44:20|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1650321870000|2022-04-18 22:44:30|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650321880000|2022-04-18 22:44:40|469.67|466.87|469.83|467.03|469.83|467.03|469.67|466.87|0
1650321900000|2022-04-18 22:45:00|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1650321920000|2022-04-18 22:45:20|469.83|467.03|469.66|466.86|469.83|467.03|469.66|466.86|0
1650321930000|2022-04-18 22:45:30|469.83|467.03|469.66|466.86|469.83|467.03|469.66|466.86|0
1650321970000|2022-04-18 22:46:10|469.5|466.7|469.59|466.79|469.59|466.79|469.5|466.7|0
1650321980000|2022-04-18 22:46:20|469.66|466.86|469.59|466.79|469.66|466.86|469.59|466.79|0
1650321990000|2022-04-18 22:46:30|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1650322000000|2022-04-18 22:46:40|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650322010000|2022-04-18 22:46:50|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1650322030000|2022-04-18 22:47:10|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650322070000|2022-04-18 22:47:50|470|467.2|469.83|467.03|470|467.2|469.83|467.03|0
1650322080000|2022-04-18 22:48:00|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1650322110000|2022-04-18 22:48:30|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650322120000|2022-04-18 22:48:40|469.58|466.78|469.58|466.78|469.58|466.78|469.58|466.78|0
1650322130000|2022-04-18 22:48:50|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650322160000|2022-04-18 22:49:20|469.58|466.78|469.66|466.86|469.66|466.86|469.58|466.78|0
1650322200000|2022-04-18 22:50:00|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1650322280000|2022-04-18 22:51:20|469.58|466.78|469.66|466.86|469.66|466.86|469.58|466.78|0
1650322300000|2022-04-18 22:51:40|469.58|466.78|469.58|466.78|469.58|466.78|469.58|466.78|0
1650322320000|2022-04-18 22:52:00|469.66|466.86|469.75|466.95|469.75|466.95|469.66|466.86|0
1650322330000|2022-04-18 22:52:10|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650322450000|2022-04-18 22:54:10|469.99|467.19|469.83|467.03|469.99|467.19|469.83|467.03|0
1650322470000|2022-04-18 22:54:30|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1650322500000|2022-04-18 22:55:00|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650322550000|2022-04-18 22:55:50|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1650322560000|2022-04-18 22:56:00|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650322600000|2022-04-18 22:56:40|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1650322670000|2022-04-18 22:57:50|470.08|467.28|469.99|467.19|470.08|467.28|469.99|467.19|0
1650322680000|2022-04-18 22:58:00|470.08|467.28|469.99|467.19|470.16|467.36|469.99|467.19|0
1650322700000|2022-04-18 22:58:20|470.08|467.28|469.99|467.19|470.08|467.28|469.99|467.19|0
1650322720000|2022-04-18 22:58:40|470.08|467.28|470.16|467.36|470.16|467.36|470.08|467.28|0
1650322740000|2022-04-18 22:59:00|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650322760000|2022-04-18 22:59:20|470.49|467.69|470.49|467.69|470.49|467.69|470.49|467.69|0
1650322800000|2022-04-18 23:00:00|470.32|467.52|470.16|467.36|470.32|467.52|470.16|467.36|0
1650322840000|2022-04-18 23:00:40|469.83|467.03|469.83|467.03|469.99|467.19|469.83|467.03|0
1650322850000|2022-04-18 23:00:50|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1650322890000|2022-04-18 23:01:30|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1650322910000|2022-04-18 23:01:50|469.82|467.02|469.82|467.02|469.82|467.02|469.66|466.86|0
1650322920000|2022-04-18 23:02:00|469.75|466.95|469.66|466.86|469.75|466.95|469.66|466.86|0
1650322930000|2022-04-18 23:02:10|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1650322940000|2022-04-18 23:02:20|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1650322960000|2022-04-18 23:02:40|469|466.2|469|466.2|469|466.2|469|466.2|0
1650322980000|2022-04-18 23:03:00|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1650323040000|2022-04-18 23:04:00|469.08|466.28|469|466.2|469.08|466.28|469|466.2|0
1650323060000|2022-04-18 23:04:20|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1650323070000|2022-04-18 23:04:30|468.92|466.12|469.16|466.36|469.16|466.36|468.92|466.12|0
1650323110000|2022-04-18 23:05:10|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1650323150000|2022-04-18 23:05:50|469.16|466.36|469.16|466.36|469.16|466.36|469.16|466.36|0
1650323170000|2022-04-18 23:06:10|469.33|466.53|469.33|466.53|469.33|466.53|469.33|466.53|0
1650323220000|2022-04-18 23:07:00|469.49|466.69|469.41|466.61|469.49|466.69|469.33|466.53|0
1650323230000|2022-04-18 23:07:10|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1650323240000|2022-04-18 23:07:20|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1650323250000|2022-04-18 23:07:30|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1650323280000|2022-04-18 23:08:00|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1650323300000|2022-04-18 23:08:20|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1650323320000|2022-04-18 23:08:40|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1650323370000|2022-04-18 23:09:30|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1650323390000|2022-04-18 23:09:50|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1650323460000|2022-04-18 23:11:00|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1650323480000|2022-04-18 23:11:20|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1650323510000|2022-04-18 23:11:50|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650323540000|2022-04-18 23:12:20|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1650323550000|2022-04-18 23:12:30|470.4|467.6|470.32|467.52|470.48|467.68|470.32|467.52|0
1650323560000|2022-04-18 23:12:40|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1650323570000|2022-04-18 23:12:50|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1650323580000|2022-04-18 23:13:00|470.48|467.68|470.4|467.6|470.48|467.68|470.4|467.6|0
1650323590000|2022-04-18 23:13:10|470.32|467.52|470.24|467.44|470.32|467.52|470.24|467.44|0
1650323600000|2022-04-18 23:13:20|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650323610000|2022-04-18 23:13:30|470.24|467.44|470.32|467.52|470.32|467.52|470.15|467.35|0
1650323640000|2022-04-18 23:14:00|470.24|467.44|470.15|467.35|470.24|467.44|470.15|467.35|0
1650323650000|2022-04-18 23:14:10|470.24|467.44|470.32|467.52|470.32|467.52|470.15|467.35|0
1650323660000|2022-04-18 23:14:20|470.24|467.44|470.24|467.44|470.24|467.44|470.24|467.44|0
1650323680000|2022-04-18 23:14:40|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650323710000|2022-04-18 23:15:10|470.15|467.35|470.15|467.35|470.15|467.35|470.15|467.35|0
1650323720000|2022-04-18 23:15:20|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1650323730000|2022-04-18 23:15:30|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650323760000|2022-04-18 23:16:00|470.24|467.44|470.24|467.44|470.24|467.44|470.24|467.44|0
1650323770000|2022-04-18 23:16:10|470.15|467.35|470.15|467.35|470.15|467.35|470.15|467.35|0
1650323830000|2022-04-18 23:17:10|469.99|467.19|469.82|467.02|469.99|467.19|469.82|467.02|0
1650323840000|2022-04-18 23:17:20|469.74|466.94|469.65|466.85|469.82|467.02|469.65|466.85|0
1650323850000|2022-04-18 23:17:30|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1650323860000|2022-04-18 23:17:40|469.57|466.77|469.65|466.85|469.65|466.85|469.57|466.77|0
1650323880000|2022-04-18 23:18:00|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1650323890000|2022-04-18 23:18:10|470.15|467.35|470.15|467.35|470.15|467.35|470.15|467.35|0
1650323900000|2022-04-18 23:18:20|470.24|467.44|470.24|467.44|470.32|467.52|470.24|467.44|0
1650323910000|2022-04-18 23:18:30|470.15|467.35|470.15|467.35|470.15|467.35|470.15|467.35|0
1650323930000|2022-04-18 23:18:50|470.24|467.44|470.15|467.35|470.32|467.52|470.15|467.35|0
1650323940000|2022-04-18 23:19:00|469.98|467.18|470.07|467.27|470.07|467.27|469.98|467.18|0
1650323950000|2022-04-18 23:19:10|470.15|467.35|470.07|467.27|470.15|467.35|470.07|467.27|0
1650323960000|2022-04-18 23:19:20|470.15|467.35|470.15|467.35|470.15|467.35|470.15|467.35|0
1650323970000|2022-04-18 23:19:30|470.24|467.44|470.15|467.35|470.32|467.52|470.15|467.35|0
1650323990000|2022-04-18 23:19:50|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1650324010000|2022-04-18 23:20:10|470.15|467.35|470.15|467.35|470.15|467.35|470.15|467.35|0
1650324050000|2022-04-18 23:20:50|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1650324190000|2022-04-18 23:23:10|469.9|467.1|469.9|467.1|469.9|467.1|469.9|467.1|0
1650324200000|2022-04-18 23:23:20|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1650324210000|2022-04-18 23:23:30|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1650324220000|2022-04-18 23:23:40|470.15|467.35|470.15|467.35|470.15|467.35|470.15|467.35|0
1650324270000|2022-04-18 23:24:30|470.65|467.85|470.4|467.6|470.65|467.85|470.4|467.6|0
1650324280000|2022-04-18 23:24:40|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1650324350000|2022-04-18 23:25:50|470.4|467.6|470.31|467.51|470.48|467.68|470.31|467.51|0
1650324360000|2022-04-18 23:26:00|470.4|467.6|470.48|467.68|470.48|467.68|470.4|467.6|0
1650324370000|2022-04-18 23:26:10|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1650324380000|2022-04-18 23:26:20|470.4|467.6|470.81|468.01|470.81|468.01|470.4|467.6|0
1650324550000|2022-04-18 23:29:10|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1650324560000|2022-04-18 23:29:20|470.81|468.01|470.98|468.18|470.98|468.18|470.81|468.01|0
1650324590000|2022-04-18 23:29:50|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1650324600000|2022-04-18 23:30:00|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1650324640000|2022-04-18 23:30:40|471.14|468.34|471.47|468.67|471.47|468.67|471.14|468.34|0
1650324650000|2022-04-18 23:30:50|471.31|468.51|471.47|468.67|471.47|468.67|471.31|468.51|0
1650324680000|2022-04-18 23:31:20|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1650324690000|2022-04-18 23:31:30|471.39|468.59|471.39|468.59|471.39|468.59|471.31|468.51|0
1650324700000|2022-04-18 23:31:40|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1650324710000|2022-04-18 23:31:50|471.31|468.51|471.47|468.67|471.47|468.67|471.31|468.51|0
1650324750000|2022-04-18 23:32:30|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1650324770000|2022-04-18 23:32:50|471.47|468.67|471.23|468.43|471.47|468.67|471.23|468.43|0
1650324780000|2022-04-18 23:33:00|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1650324790000|2022-04-18 23:33:10|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1650324800000|2022-04-18 23:33:20|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1650324810000|2022-04-18 23:33:30|471.23|468.43|471.14|468.34|471.23|468.43|471.14|468.34|0
1650324850000|2022-04-18 23:34:10|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1650324860000|2022-04-18 23:34:20|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1650324880000|2022-04-18 23:34:40|470.97|468.17|471.14|468.34|471.14|468.34|470.97|468.17|0
1650324890000|2022-04-18 23:34:50|471.06|468.26|470.97|468.17|471.06|468.26|470.97|468.17|0
1650324900000|2022-04-18 23:35:00|470.81|468.01|470.81|468.01|470.81|468.01|470.81|468.01|0
1650324910000|2022-04-18 23:35:10|470.89|468.09|470.97|468.17|470.97|468.17|470.89|468.09|0
1650324920000|2022-04-18 23:35:20|471.14|468.34|471.31|468.51|471.31|468.51|471.14|468.34|0
1650324950000|2022-04-18 23:35:50|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1650325020000|2022-04-18 23:37:00|471.39|468.59|471.47|468.67|471.47|468.67|471.39|468.59|0
1650325070000|2022-04-18 23:37:50|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1650325080000|2022-04-18 23:38:00|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1650325110000|2022-04-18 23:38:30|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1650325140000|2022-04-18 23:39:00|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1650325200000|2022-04-18 23:40:00|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1650325210000|2022-04-18 23:40:10|470.81|468.01|470.81|468.01|470.81|468.01|470.81|468.01|0
1650325430000|2022-04-18 23:43:50|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1650325560000|2022-04-18 23:46:00|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1650325580000|2022-04-18 23:46:20|469.81|467.01|469.64|466.84|469.81|467.01|469.64|466.84|0
1650325590000|2022-04-18 23:46:30|469.81|467.01|469.48|466.68|469.81|467.01|469.48|466.68|0
1650325600000|2022-04-18 23:46:40|469.31|466.51|469.31|466.51|469.31|466.51|469.31|466.51|0
1650325610000|2022-04-18 23:46:50|469.23|466.43|469.15|466.35|469.23|466.43|469.15|466.35|0
1650325620000|2022-04-18 23:47:00|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1650325630000|2022-04-18 23:47:10|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1650325640000|2022-04-18 23:47:20|468.82|466.02|468.98|466.18|468.98|466.18|468.82|466.02|0
1650325650000|2022-04-18 23:47:30|469.15|466.35|468.9|466.1|469.31|466.51|468.82|466.02|0
1650325660000|2022-04-18 23:47:40|468.82|466.02|468.65|465.85|468.82|466.02|468.65|465.85|0
1650325670000|2022-04-18 23:47:50|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1650325680000|2022-04-18 23:48:00|468.32|465.52|468.32|465.52|468.32|465.52|468.32|465.52|0
1650325690000|2022-04-18 23:48:10|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1650325700000|2022-04-18 23:48:20|468.32|465.52|468.32|465.52|468.32|465.52|468.32|465.52|0
1650325710000|2022-04-18 23:48:30|467.49|464.69|466.34|463.54|467.49|464.69|466.34|463.54|0
1650325720000|2022-04-18 23:48:40|466.09|463.29|467|464.2|467|464.2|466.09|463.29|0
1650325730000|2022-04-18 23:48:50|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1650325740000|2022-04-18 23:49:00|467.08|464.28|467|464.2|467.08|464.28|467|464.2|0
1650325750000|2022-04-18 23:49:10|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1650325760000|2022-04-18 23:49:20|467|464.2|467|464.2|467|464.2|467|464.2|0
1650325770000|2022-04-18 23:49:30|466.92|464.12|467|464.2|467|464.2|466.83|464.03|0
1650325780000|2022-04-18 23:49:40|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1650325800000|2022-04-18 23:50:00|467|464.2|467|464.2|467|464.2|467|464.2|0
1650325810000|2022-04-18 23:50:10|466.83|464.03|467|464.2|467|464.2|466.83|464.03|0
1650325840000|2022-04-18 23:50:40|467.08|464.28|467.16|464.36|467.16|464.36|467.08|464.28|0
1650325850000|2022-04-18 23:50:50|467|464.2|467|464.2|467|464.2|467|464.2|0
1650325860000|2022-04-18 23:51:00|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1650325880000|2022-04-18 23:51:20|467.33|464.53|467.33|464.53|467.33|464.53|467.33|464.53|0
1650325890000|2022-04-18 23:51:30|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1650325900000|2022-04-18 23:51:40|467.33|464.53|467.33|464.53|467.33|464.53|467.33|464.53|0
1650325910000|2022-04-18 23:51:50|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1650325920000|2022-04-18 23:52:00|466.83|464.03|466.5|463.7|466.83|464.03|466.5|463.7|0
1650325930000|2022-04-18 23:52:10|466.67|463.87|466.75|463.95|466.75|463.95|466.67|463.87|0
1650325940000|2022-04-18 23:52:20|466.67|463.87|466.75|463.95|466.83|464.03|466.67|463.87|0
1650325950000|2022-04-18 23:52:30|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1650325960000|2022-04-18 23:52:40|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1650325970000|2022-04-18 23:52:50|466.17|463.37|465.84|463.04|466.17|463.37|465.84|463.04|0
1650325980000|2022-04-18 23:53:00|465.51|462.71|465.35|462.55|465.51|462.71|465.35|462.55|0
1650325990000|2022-04-18 23:53:10|464.69|461.89|465.18|462.38|465.18|462.38|464.69|461.89|0
1650326000000|2022-04-18 23:53:20|465.02|462.22|465.35|462.55|465.35|462.55|465.02|462.22|0
1650326010000|2022-04-18 23:53:30|465.18|462.38|465.02|462.22|465.27|462.47|465.02|462.22|0
1650326020000|2022-04-18 23:53:40|465.18|462.38|464.36|461.56|465.18|462.38|464.36|461.56|0
1650326030000|2022-04-18 23:53:50|464.19|461.39|464.36|461.56|464.36|461.56|464.19|461.39|0
1650326040000|2022-04-18 23:54:00|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1650326050000|2022-04-18 23:54:10|464.36|461.56|464.28|461.48|464.36|461.56|464.19|461.39|0
1650326060000|2022-04-18 23:54:20|464.36|461.56|464.44|461.64|464.44|461.64|464.36|461.56|0
1650326070000|2022-04-18 23:54:30|464.52|461.72|464.19|461.39|464.52|461.72|464.19|461.39|0
1650326080000|2022-04-18 23:54:40|464.36|461.56|464.36|461.56|464.36|461.56|464.36|461.56|0
1650326090000|2022-04-18 23:54:50|464.52|461.72|464.52|461.72|464.52|461.72|464.52|461.72|0
1650326110000|2022-04-18 23:55:10|464.36|461.56|464.19|461.39|464.36|461.56|464.19|461.39|0
1650326130000|2022-04-18 23:55:30|463.86|461.06|464.19|461.39|464.19|461.39|463.86|461.06|0
1650326150000|2022-04-18 23:55:50|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1650326160000|2022-04-18 23:56:00|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1650326170000|2022-04-18 23:56:10|463.7|460.9|463.7|460.9|463.79|460.99|463.7|460.9|0
1650326180000|2022-04-18 23:56:20|463.54|460.74|463.86|461.06|463.86|461.06|463.54|460.74|0
1650326190000|2022-04-18 23:56:30|464.03|461.23|463.86|461.06|464.03|461.23|463.86|461.06|0
1650326200000|2022-04-18 23:56:40|463.7|460.9|463.86|461.06|463.86|461.06|463.7|460.9|0
1650326210000|2022-04-18 23:56:50|463.54|460.74|463.7|460.9|463.7|460.9|463.54|460.74|0
1650326220000|2022-04-18 23:57:00|463.86|461.06|463.7|460.9|463.86|461.06|463.7|460.9|0
1650326230000|2022-04-18 23:57:10|463.54|460.74|463.62|460.82|463.7|460.9|463.54|460.74|0
1650326240000|2022-04-18 23:57:20|463.7|460.9|463.7|460.9|463.7|460.9|463.7|460.9|0
1650326250000|2022-04-18 23:57:30|463.86|461.06|463.7|460.9|463.86|461.06|463.7|460.9|0
1650326270000|2022-04-18 23:57:50|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1650326280000|2022-04-18 23:58:00|463.79|460.99|464.03|461.23|464.03|461.23|463.79|460.99|0
1650326290000|2022-04-18 23:58:10|463.86|461.06|463.7|460.9|463.86|461.06|463.7|460.9|0
1650326300000|2022-04-18 23:58:20|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1650326310000|2022-04-18 23:58:30|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1650326320000|2022-04-18 23:58:40|464.19|461.39|464.03|461.23|464.19|461.39|464.03|461.23|0
1650326330000|2022-04-18 23:58:50|463.95|461.15|464.28|461.48|464.28|461.48|463.95|461.15|0
1650326340000|2022-04-18 23:59:00|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1650326350000|2022-04-18 23:59:10|464.36|461.56|464.36|461.56|464.36|461.56|464.36|461.56|0
1650326360000|2022-04-18 23:59:20|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1650326380000|2022-04-18 23:59:40|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1650326390000|2022-04-18 23:59:50|463.86|461.06|463.53|460.73|463.86|461.06|463.53|460.73|0
1650326400000|2022-04-19 00:00:00|463.7|460.9|464.03|461.23|464.03|461.23|463.7|460.9|0
1650326410000|2022-04-19 00:00:10|464.19|461.39|464.03|461.23|464.19|461.39|464.03|461.23|0
1650326420000|2022-04-19 00:00:20|464.19|461.39|464.03|461.23|464.19|461.39|464.03|461.23|0
1650326440000|2022-04-19 00:00:40|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1650326450000|2022-04-19 00:00:50|464.03|461.23|463.95|461.15|464.03|461.23|463.95|461.15|0
1650326460000|2022-04-19 00:01:00|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1650326470000|2022-04-19 00:01:10|464.19|461.39|464.28|461.48|464.28|461.48|464.03|461.23|0
1650326480000|2022-04-19 00:01:20|464.36|461.56|464.52|461.72|464.52|461.72|464.36|461.56|0
1650326490000|2022-04-19 00:01:30|464.44|461.64|464.52|461.72|464.52|461.72|464.44|461.64|0
1650326530000|2022-04-19 00:02:10|464.44|461.64|464.19|461.39|464.44|461.64|464.19|461.39|0
1650326540000|2022-04-19 00:02:20|464.11|461.31|463.86|461.06|464.19|461.39|463.86|461.06|0
1650326550000|2022-04-19 00:02:30|464.03|461.23|464.03|461.23|464.19|461.39|463.86|461.06|0
1650326560000|2022-04-19 00:02:40|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1650326570000|2022-04-19 00:02:50|464.03|461.23|464.19|461.39|464.19|461.39|464.03|461.23|0
1650326580000|2022-04-19 00:03:00|464.36|461.56|464.36|461.56|464.36|461.56|464.36|461.56|0
1650326590000|2022-04-19 00:03:10|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1650326600000|2022-04-19 00:03:20|464.03|461.23|463.86|461.06|464.03|461.23|463.86|461.06|0
1650326610000|2022-04-19 00:03:30|464.03|461.23|464.03|461.23|464.03|461.23|463.95|461.15|0
1650326620000|2022-04-19 00:03:40|464.11|461.31|464.19|461.39|464.19|461.39|464.11|461.31|0
1650326630000|2022-04-19 00:03:50|464.36|461.56|464.52|461.72|464.52|461.72|464.36|461.56|0
1650326650000|2022-04-19 00:04:10|465.01|462.21|464.68|461.88|465.01|462.21|464.68|461.88|0
1650326660000|2022-04-19 00:04:20|464.85|462.05|464.85|462.05|464.85|462.05|464.85|462.05|0
1650326670000|2022-04-19 00:04:30|464.68|461.88|464.77|461.97|464.77|461.97|464.68|461.88|0
1650326680000|2022-04-19 00:04:40|464.85|462.05|464.85|462.05|464.85|462.05|464.68|461.88|0
1650326690000|2022-04-19 00:04:50|464.93|462.13|465.01|462.21|465.01|462.21|464.93|462.13|0
1650326700000|2022-04-19 00:05:00|464.93|462.13|464.85|462.05|464.93|462.13|464.85|462.05|0
1650326720000|2022-04-19 00:05:20|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1650326730000|2022-04-19 00:05:30|464.93|462.13|464.77|461.97|464.93|462.13|464.77|461.97|0
1650326740000|2022-04-19 00:05:40|464.85|462.05|464.85|462.05|464.85|462.05|464.77|461.97|0
1650326750000|2022-04-19 00:05:50|464.93|462.13|464.85|462.05|464.93|462.13|464.85|462.05|0
1650326760000|2022-04-19 00:06:00|464.68|461.88|464.85|462.05|464.85|462.05|464.68|461.88|0
1650326770000|2022-04-19 00:06:10|464.77|461.97|464.68|461.88|464.85|462.05|464.68|461.88|0
1650326780000|2022-04-19 00:06:20|464.85|462.05|464.68|461.88|464.85|462.05|464.68|461.88|0
1650326790000|2022-04-19 00:06:30|464.52|461.72|464.52|461.72|464.52|461.72|464.35|461.55|0
1650326810000|2022-04-19 00:06:50|464.44|461.64|464.52|461.72|464.52|461.72|464.44|461.64|0
1650326820000|2022-04-19 00:07:00|464.68|461.88|464.68|461.88|464.68|461.88|464.52|461.72|0
1650326830000|2022-04-19 00:07:10|464.52|461.72|464.52|461.72|464.52|461.72|464.52|461.72|0
1650326840000|2022-04-19 00:07:20|464.68|461.88|464.68|461.88|464.68|461.88|464.6|461.8|0
1650326850000|2022-04-19 00:07:30|464.6|461.8|464.85|462.05|464.85|462.05|464.6|461.8|0
1650326870000|2022-04-19 00:07:50|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1650326880000|2022-04-19 00:08:00|465.01|462.21|464.85|462.05|465.01|462.21|464.85|462.05|0
1650326890000|2022-04-19 00:08:10|464.68|461.88|464.68|461.88|464.68|461.88|464.68|461.88|0
1650326900000|2022-04-19 00:08:20|464.52|461.72|464.52|461.72|464.52|461.72|464.52|461.72|0
1650326910000|2022-04-19 00:08:30|464.68|461.88|464.52|461.72|464.68|461.88|464.52|461.72|0
1650326920000|2022-04-19 00:08:40|464.35|461.55|464.19|461.39|464.35|461.55|464.19|461.39|0
1650326930000|2022-04-19 00:08:50|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1650326940000|2022-04-19 00:09:00|464.44|461.64|465.18|462.38|465.18|462.38|464.44|461.64|0
1650326950000|2022-04-19 00:09:10|465.01|462.21|465.34|462.54|465.34|462.54|465.01|462.21|0
1650326960000|2022-04-19 00:09:20|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1650326970000|2022-04-19 00:09:30|465.18|462.38|465.34|462.54|465.34|462.54|465.18|462.38|0
1650326980000|2022-04-19 00:09:40|465.18|462.38|465.18|462.38|465.18|462.38|465.18|462.38|0
1650326990000|2022-04-19 00:09:50|465.1|462.3|465.01|462.21|465.18|462.38|465.01|462.21|0
1650327000000|2022-04-19 00:10:00|465.18|462.38|465.18|462.38|465.18|462.38|465.18|462.38|0
1650327010000|2022-04-19 00:10:10|465.01|462.21|465.18|462.38|465.18|462.38|465.01|462.21|0
1650327020000|2022-04-19 00:10:20|465.34|462.54|465.34|462.54|465.34|462.54|465.18|462.38|0
1650327030000|2022-04-19 00:10:30|465.18|462.38|465.18|462.38|465.18|462.38|465.18|462.38|0
1650327050000|2022-04-19 00:10:50|465.1|462.3|465.18|462.38|465.18|462.38|465.1|462.3|0
1650327060000|2022-04-19 00:11:00|465.01|462.21|464.85|462.05|465.01|462.21|464.85|462.05|0
1650327070000|2022-04-19 00:11:10|464.68|461.88|464.68|461.88|464.68|461.88|464.68|461.88|0
1650327080000|2022-04-19 00:11:20|464.6|461.8|464.6|461.8|464.6|461.8|464.6|461.8|0
1650327090000|2022-04-19 00:11:30|464.52|461.72|464.35|461.55|464.52|461.72|464.35|461.55|0
1650327100000|2022-04-19 00:11:40|464.19|461.39|464.35|461.55|464.35|461.55|464.19|461.39|0
1650327120000|2022-04-19 00:12:00|464.52|461.72|464.44|461.64|464.52|461.72|464.44|461.64|0
1650327130000|2022-04-19 00:12:10|464.52|461.72|464.35|461.55|464.52|461.72|464.35|461.55|0
1650327140000|2022-04-19 00:12:20|464.19|461.39|464.52|461.72|464.52|461.72|464.19|461.39|0
1650327150000|2022-04-19 00:12:30|464.35|461.55|464.52|461.72|464.52|461.72|464.35|461.55|0
1650327160000|2022-04-19 00:12:40|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1650327170000|2022-04-19 00:12:50|464.19|461.39|464.35|461.55|464.35|461.55|464.19|461.39|0
1650327180000|2022-04-19 00:13:00|464.27|461.47|464.02|461.22|464.27|461.47|464.02|461.22|0
1650327190000|2022-04-19 00:13:10|464.11|461.31|464.19|461.39|464.19|461.39|464.11|461.31|0
1650327200000|2022-04-19 00:13:20|464.35|461.55|464.27|461.47|464.35|461.55|464.27|461.47|0
1650327210000|2022-04-19 00:13:30|464.44|461.64|464.52|461.72|464.52|461.72|464.44|461.64|0
1650327220000|2022-04-19 00:13:40|464.44|461.64|464.52|461.72|464.52|461.72|464.44|461.64|0
1650327230000|2022-04-19 00:13:50|464.85|462.05|464.85|462.05|464.85|462.05|464.85|462.05|0
1650327240000|2022-04-19 00:14:00|465.01|462.21|464.68|461.88|465.01|462.21|464.68|461.88|0
1650327250000|2022-04-19 00:14:10|464.77|461.97|464.68|461.88|464.77|461.97|464.68|461.88|0
1650327260000|2022-04-19 00:14:20|464.6|461.8|464.68|461.88|464.68|461.88|464.6|461.8|0
1650327270000|2022-04-19 00:14:30|464.85|462.05|464.77|461.97|464.85|462.05|464.77|461.97|0
1650327280000|2022-04-19 00:14:40|464.85|462.05|464.68|461.88|464.85|462.05|464.68|461.88|0
1650327290000|2022-04-19 00:14:50|464.6|461.8|464.52|461.72|464.6|461.8|464.52|461.72|0
1650327300000|2022-04-19 00:15:00|464.6|461.8|464.68|461.88|464.68|461.88|464.52|461.72|0
1650327310000|2022-04-19 00:15:10|464.85|462.05|465.01|462.21|465.01|462.21|464.85|462.05|0
1650327320000|2022-04-19 00:15:20|464.85|462.05|465.01|462.21|465.01|462.21|464.85|462.05|0
1650327330000|2022-04-19 00:15:30|464.85|462.05|464.68|461.88|464.85|462.05|464.68|461.88|0
1650327340000|2022-04-19 00:15:40|464.52|461.72|464.52|461.72|464.52|461.72|464.52|461.72|0
1650327350000|2022-04-19 00:15:50|464.68|461.88|465.01|462.21|465.01|462.21|464.68|461.88|0
1650327360000|2022-04-19 00:16:00|465.17|462.37|465.01|462.21|465.17|462.37|465.01|462.21|0
1650327370000|2022-04-19 00:16:10|465.17|462.37|465.01|462.21|465.17|462.37|465.01|462.21|0
1650327380000|2022-04-19 00:16:20|465.1|462.3|465.17|462.37|465.17|462.37|465.1|462.3|0
1650327390000|2022-04-19 00:16:30|465.34|462.54|465.34|462.54|465.34|462.54|465.17|462.37|0
1650327400000|2022-04-19 00:16:40|465.83|463.03|465.83|463.03|465.83|463.03|465.83|463.03|0
1650327410000|2022-04-19 00:16:50|466|463.2|466.16|463.36|466.16|463.36|466|463.2|0
1650327420000|2022-04-19 00:17:00|466.33|463.53|466.33|463.53|466.49|463.69|466.33|463.53|0
1650327450000|2022-04-19 00:17:30|466.16|463.36|466.16|463.36|466.16|463.36|466.16|463.36|0
1650327470000|2022-04-19 00:17:50|466|463.2|466|463.2|466|463.2|466|463.2|0
1650327480000|2022-04-19 00:18:00|466.33|463.53|466.33|463.53|466.33|463.53|466.16|463.36|0
1650327490000|2022-04-19 00:18:10|466.16|463.36|466.16|463.36|466.16|463.36|466.16|463.36|0
1650327500000|2022-04-19 00:18:20|466|463.2|465.83|463.03|466|463.2|465.83|463.03|0
1650327520000|2022-04-19 00:18:40|465.92|463.12|465.67|462.87|465.92|463.12|465.67|462.87|0
1650327550000|2022-04-19 00:19:10|465.59|462.79|465.67|462.87|465.67|462.87|465.59|462.79|0
1650327560000|2022-04-19 00:19:20|466|463.2|466|463.2|466|463.2|466|463.2|0
1650327570000|2022-04-19 00:19:30|465.92|463.12|465.92|463.12|466|463.2|465.92|463.12|0
1650327580000|2022-04-19 00:19:40|465.83|463.03|465.83|463.03|465.83|463.03|465.83|463.03|0
1650327590000|2022-04-19 00:19:50|465.92|463.12|465.83|463.03|465.92|463.12|465.83|463.03|0
1650327600000|2022-04-19 00:20:00|465.67|462.87|465.83|463.03|465.83|463.03|465.67|462.87|0
1650327610000|2022-04-19 00:20:10|465.67|462.87|465.83|463.03|465.83|463.03|465.67|462.87|0
1650327630000|2022-04-19 00:20:30|465.75|462.95|466|463.2|466|463.2|465.75|462.95|0
1650327640000|2022-04-19 00:20:40|466.16|463.36|466.16|463.36|466.16|463.36|466.16|463.36|0
1650327660000|2022-04-19 00:21:00|466.33|463.53|466.25|463.45|466.33|463.53|466.25|463.45|0
1650327670000|2022-04-19 00:21:10|466.33|463.53|466.33|463.53|466.33|463.53|466.33|463.53|0
1650327680000|2022-04-19 00:21:20|466.16|463.36|466|463.2|466.16|463.36|466|463.2|0
1650327690000|2022-04-19 00:21:30|465.83|463.03|465.83|463.03|465.83|463.03|465.83|463.03|0
1650327700000|2022-04-19 00:21:40|465.67|462.87|465.83|463.03|465.83|463.03|465.67|462.87|0
1650327710000|2022-04-19 00:21:50|465.67|462.87|465.83|463.03|465.83|463.03|465.67|462.87|0
1650327720000|2022-04-19 00:22:00|466|463.2|466|463.2|466|463.2|466|463.2|0
1650327730000|2022-04-19 00:22:10|466.16|463.36|466.16|463.36|466.16|463.36|466.16|463.36|0
1650327740000|2022-04-19 00:22:20|466|463.2|466|463.2|466|463.2|466|463.2|0
1650327750000|2022-04-19 00:22:30|465.83|463.03|465.83|463.03|465.83|463.03|465.83|463.03|0
1650327770000|2022-04-19 00:22:50|465.67|462.87|465.83|463.03|465.83|463.03|465.67|462.87|0
1650327780000|2022-04-19 00:23:00|465.67|462.87|465.83|463.03|465.83|463.03|465.67|462.87|0
1650327790000|2022-04-19 00:23:10|466|463.2|466|463.2|466|463.2|466|463.2|0
1650327810000|2022-04-19 00:23:30|465.83|463.03|465.83|463.03|465.83|463.03|465.83|463.03|0
1650327830000|2022-04-19 00:23:50|465.67|462.87|465.75|462.95|465.83|463.03|465.67|462.87|0
1650327840000|2022-04-19 00:24:00|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1650327850000|2022-04-19 00:24:10|465.92|463.12|466|463.2|466|463.2|465.83|463.03|0
1650327860000|2022-04-19 00:24:20|465.83|463.03|465.83|463.03|466|463.2|465.83|463.03|0
1650327880000|2022-04-19 00:24:40|466|463.2|465.83|463.03|466|463.2|465.83|463.03|0
1650327890000|2022-04-19 00:24:50|466|463.2|465.92|463.12|466|463.2|465.83|463.03|0
1650327900000|2022-04-19 00:25:00|465.83|463.03|465.83|463.03|465.83|463.03|465.67|462.87|0
1650327910000|2022-04-19 00:25:10|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1650327920000|2022-04-19 00:25:20|465.83|463.03|465.67|462.87|465.83|463.03|465.67|462.87|0
1650327930000|2022-04-19 00:25:30|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1650327950000|2022-04-19 00:25:50|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1650327960000|2022-04-19 00:26:00|465.5|462.7|465.67|462.87|465.67|462.87|465.5|462.7|0
1650327970000|2022-04-19 00:26:10|465.83|463.03|465.67|462.87|465.83|463.03|465.67|462.87|0
1650327980000|2022-04-19 00:26:20|465.66|462.86|465.5|462.7|465.66|462.86|465.5|462.7|0
1650327990000|2022-04-19 00:26:30|465.66|462.86|465.66|462.86|465.75|462.95|465.66|462.86|0
1650328000000|2022-04-19 00:26:40|465.75|462.95|465.66|462.86|465.75|462.95|465.66|462.86|0
1650328020000|2022-04-19 00:27:00|465.59|462.79|465.59|462.79|465.66|462.86|465.59|462.79|0
1650328030000|2022-04-19 00:27:10|465.66|462.86|465.5|462.7|465.66|462.86|465.5|462.7|0
1650328040000|2022-04-19 00:27:20|465.59|462.79|465.5|462.7|465.59|462.79|465.5|462.7|0
1650328050000|2022-04-19 00:27:30|465.66|462.86|465.66|462.86|465.66|462.86|465.59|462.79|0
1650328070000|2022-04-19 00:27:50|465.83|463.03|465.75|462.95|465.83|463.03|465.75|462.95|0
1650328080000|2022-04-19 00:28:00|465.83|463.03|465.83|463.03|465.83|463.03|465.75|462.95|0
1650328090000|2022-04-19 00:28:10|465.66|462.86|465.75|462.95|465.83|463.03|465.66|462.86|0
1650328100000|2022-04-19 00:28:20|465.99|463.19|466.16|463.36|466.16|463.36|465.99|463.19|0
1650328120000|2022-04-19 00:28:40|465.99|463.19|465.99|463.19|465.99|463.19|465.99|463.19|0
1650328140000|2022-04-19 00:29:00|466.16|463.36|466.16|463.36|466.16|463.36|466.16|463.36|0
1650328150000|2022-04-19 00:29:10|466.08|463.28|465.99|463.19|466.08|463.28|465.99|463.19|0
1650328170000|2022-04-19 00:29:30|466.16|463.36|466.08|463.28|466.16|463.36|465.99|463.19|0
1650328180000|2022-04-19 00:29:40|465.99|463.19|465.99|463.19|465.99|463.19|465.99|463.19|0
1650328190000|2022-04-19 00:29:50|465.83|463.03|465.99|463.19|465.99|463.19|465.83|463.03|0
1650328210000|2022-04-19 00:30:10|465.91|463.11|465.83|463.03|465.91|463.11|465.66|462.86|0
1650328220000|2022-04-19 00:30:20|465.75|462.95|465.99|463.19|465.99|463.19|465.75|462.95|0
1650328230000|2022-04-19 00:30:30|465.83|463.03|465.83|463.03|465.99|463.19|465.83|463.03|0
1650328240000|2022-04-19 00:30:40|465.99|463.19|465.99|463.19|465.99|463.19|465.99|463.19|0
1650328260000|2022-04-19 00:31:00|466.16|463.36|466.49|463.69|466.49|463.69|466.16|463.36|0
1650328270000|2022-04-19 00:31:10|466.32|463.52|466.49|463.69|466.49|463.69|466.32|463.52|0
1650328280000|2022-04-19 00:31:20|466.82|464.02|466.49|463.69|466.82|464.02|466.49|463.69|0
1650328290000|2022-04-19 00:31:30|466.65|463.85|466.49|463.69|466.65|463.85|466.49|463.69|0
1650328300000|2022-04-19 00:31:40|466.32|463.52|466.16|463.36|466.32|463.52|466.16|463.36|0
1650328310000|2022-04-19 00:31:50|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1650328320000|2022-04-19 00:32:00|466.16|463.36|466.16|463.36|466.32|463.52|466.16|463.36|0
1650328330000|2022-04-19 00:32:10|466.32|463.52|466.16|463.36|466.32|463.52|466.16|463.36|0
1650328340000|2022-04-19 00:32:20|466.24|463.44|466.16|463.36|466.24|463.44|466.16|463.36|0
1650328350000|2022-04-19 00:32:30|465.99|463.19|465.99|463.19|465.99|463.19|465.83|463.03|0
1650328360000|2022-04-19 00:32:40|465.83|463.03|465.99|463.19|465.99|463.19|465.83|463.03|0
1650328370000|2022-04-19 00:32:50|466.16|463.36|466.08|463.28|466.16|463.36|466.08|463.28|0
1650328380000|2022-04-19 00:33:00|465.99|463.19|466.16|463.36|466.16|463.36|465.99|463.19|0
1650328390000|2022-04-19 00:33:10|466.08|463.28|465.99|463.19|466.08|463.28|465.99|463.19|0
1650328400000|2022-04-19 00:33:20|466.08|463.28|466.08|463.28|466.08|463.28|466.08|463.28|0
1650328410000|2022-04-19 00:33:30|465.99|463.19|465.99|463.19|466.08|463.28|465.99|463.19|0
1650328420000|2022-04-19 00:33:40|466.16|463.36|466.16|463.36|466.32|463.52|466.16|463.36|0
1650328430000|2022-04-19 00:33:50|465.99|463.19|466.16|463.36|466.16|463.36|465.99|463.19|0
1650328440000|2022-04-19 00:34:00|466.24|463.44|466.16|463.36|466.24|463.44|466.16|463.36|0
1650328450000|2022-04-19 00:34:10|465.99|463.19|466.16|463.36|466.16|463.36|465.99|463.19|0
1650328460000|2022-04-19 00:34:20|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1650328470000|2022-04-19 00:34:30|466.16|463.36|466.16|463.36|466.16|463.36|466.16|463.36|0
1650328480000|2022-04-19 00:34:40|465.99|463.19|466.16|463.36|466.16|463.36|465.99|463.19|0
1650328490000|2022-04-19 00:34:50|466.08|463.28|466.16|463.36|466.16|463.36|466.08|463.28|0
1650328500000|2022-04-19 00:35:00|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1650328510000|2022-04-19 00:35:10|466.16|463.36|466.32|463.52|466.32|463.52|466.16|463.36|0
1650328520000|2022-04-19 00:35:20|466.16|463.36|466.32|463.52|466.32|463.52|466.16|463.36|0
1650328530000|2022-04-19 00:35:30|466.16|463.36|466.16|463.36|466.16|463.36|466.16|463.36|0
1650328540000|2022-04-19 00:35:40|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1650328570000|2022-04-19 00:36:10|466.49|463.69|466.49|463.69|466.49|463.69|466.41|463.61|0
1650328580000|2022-04-19 00:36:20|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1650328590000|2022-04-19 00:36:30|466.16|463.36|466.32|463.52|466.32|463.52|466.16|463.36|0
1650328600000|2022-04-19 00:36:40|466.24|463.44|466.32|463.52|466.32|463.52|466.24|463.44|0
1650328610000|2022-04-19 00:36:50|466.16|463.36|466.32|463.52|466.32|463.52|466.16|463.36|0
1650328660000|2022-04-19 00:37:40|466.16|463.36|466.16|463.36|466.16|463.36|466.16|463.36|0
1650328670000|2022-04-19 00:37:50|466.24|463.44|466.32|463.52|466.32|463.52|466.24|463.44|0
1650328680000|2022-04-19 00:38:00|466.49|463.69|466.49|463.69|466.49|463.69|466.49|463.69|0
1650328690000|2022-04-19 00:38:10|466.65|463.85|466.49|463.69|466.65|463.85|466.49|463.69|0
1650328700000|2022-04-19 00:38:20|466.65|463.85|466.49|463.69|466.65|463.85|466.32|463.52|0
1650328710000|2022-04-19 00:38:30|466.41|463.61|466.49|463.69|466.49|463.69|466.41|463.61|0
1650328740000|2022-04-19 00:39:00|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1650328760000|2022-04-19 00:39:20|466.41|463.61|466.41|463.61|466.41|463.61|466.41|463.61|0
1650328770000|2022-04-19 00:39:30|466.48|463.68|466.48|463.68|466.57|463.77|466.48|463.68|0
1650328780000|2022-04-19 00:39:40|466.57|463.77|466.65|463.85|466.65|463.85|466.57|463.77|0
1650328800000|2022-04-19 00:40:00|466.57|463.77|466.98|464.18|466.98|464.18|466.57|463.77|0
1650328810000|2022-04-19 00:40:10|467.07|464.27|466.81|464.01|467.14|464.34|466.81|464.01|0
1650328820000|2022-04-19 00:40:20|466.9|464.1|466.81|464.01|466.98|464.18|466.81|464.01|0
1650328830000|2022-04-19 00:40:30|466.98|464.18|466.98|464.18|466.98|464.18|466.98|464.18|0
1650328840000|2022-04-19 00:40:40|466.81|464.01|466.81|464.01|466.81|464.01|466.81|464.01|0
1650328860000|2022-04-19 00:41:00|466.98|464.18|466.98|464.18|466.98|464.18|466.98|464.18|0
1650328870000|2022-04-19 00:41:10|466.81|464.01|466.81|464.01|466.81|464.01|466.81|464.01|0
1650328890000|2022-04-19 00:41:30|466.9|464.1|466.98|464.18|466.98|464.18|466.9|464.1|0
1650328900000|2022-04-19 00:41:40|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1650328910000|2022-04-19 00:41:50|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1650328920000|2022-04-19 00:42:00|467.47|464.67|467.47|464.67|467.47|464.67|467.47|464.67|0
1650328930000|2022-04-19 00:42:10|467.64|464.84|467.47|464.67|467.64|464.84|467.47|464.67|0
1650328940000|2022-04-19 00:42:20|467.64|464.84|467.47|464.67|467.64|464.84|467.47|464.67|0
1650328950000|2022-04-19 00:42:30|467.64|464.84|467.47|464.67|467.64|464.84|467.47|464.67|0
1650328960000|2022-04-19 00:42:40|467.64|464.84|467.64|464.84|467.64|464.84|467.64|464.84|0
1650328970000|2022-04-19 00:42:50|467.56|464.76|467.64|464.84|467.64|464.84|467.56|464.76|0
1650328980000|2022-04-19 00:43:00|467.97|465.17|467.97|465.17|467.97|465.17|467.97|465.17|0
1650328990000|2022-04-19 00:43:10|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1650329000000|2022-04-19 00:43:20|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1650329020000|2022-04-19 00:43:40|468.14|465.34|468.3|465.5|468.3|465.5|468.14|465.34|0
1650329030000|2022-04-19 00:43:50|468.47|465.67|468.47|465.67|468.47|465.67|468.47|465.67|0
1650329040000|2022-04-19 00:44:00|468.63|465.83|468.63|465.83|468.63|465.83|468.63|465.83|0
1650329050000|2022-04-19 00:44:10|468.55|465.75|468.47|465.67|468.63|465.83|468.47|465.67|0
1650329060000|2022-04-19 00:44:20|468.63|465.83|468.8|466|468.8|466|468.63|465.83|0
1650329090000|2022-04-19 00:44:50|468.63|465.83|468.8|466|468.8|466|468.63|465.83|0
1650329100000|2022-04-19 00:45:00|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1650329110000|2022-04-19 00:45:10|469.13|466.33|468.96|466.16|469.13|466.33|468.96|466.16|0
1650329120000|2022-04-19 00:45:20|468.8|466|468.8|466|468.8|466|468.8|466|0
1650329130000|2022-04-19 00:45:30|468.96|466.16|468.96|466.16|468.96|466.16|468.88|466.08|0
1650329140000|2022-04-19 00:45:40|469.13|466.33|469.05|466.25|469.13|466.33|469.05|466.25|0
1650329150000|2022-04-19 00:45:50|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1650329180000|2022-04-19 00:46:20|469.29|466.49|469.62|466.82|469.62|466.82|469.29|466.49|0
1650329200000|2022-04-19 00:46:40|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1650329210000|2022-04-19 00:46:50|469.29|466.49|469.46|466.66|469.46|466.66|469.29|466.49|0
1650329220000|2022-04-19 00:47:00|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1650329230000|2022-04-19 00:47:10|469.46|466.66|469.62|466.82|469.62|466.82|469.46|466.66|0
1650329250000|2022-04-19 00:47:30|469.79|466.99|470.29|467.49|470.29|467.49|469.79|466.99|0
1650329270000|2022-04-19 00:47:50|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1650329290000|2022-04-19 00:48:10|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1650329300000|2022-04-19 00:48:20|470.78|467.98|470.95|468.15|470.95|468.15|470.78|467.98|0
1650329310000|2022-04-19 00:48:30|471.12|468.32|471.45|468.65|471.45|468.65|471.12|468.32|0
1650329320000|2022-04-19 00:48:40|471.61|468.81|471.78|468.98|472.11|469.31|471.28|468.48|0
1650329330000|2022-04-19 00:48:50|471.61|468.81|471.61|468.81|471.61|468.81|471.61|468.81|0
1650329340000|2022-04-19 00:49:00|471.95|469.15|472.28|469.48|472.28|469.48|471.95|469.15|0
1650329350000|2022-04-19 00:49:10|472.94|470.14|473.2|470.4|473.28|470.48|472.94|470.14|0
1650329360000|2022-04-19 00:49:20|473.28|470.48|472.94|470.14|473.28|470.48|472.94|470.14|0
1650329370000|2022-04-19 00:49:30|472.86|470.06|472.78|469.98|472.94|470.14|472.78|469.98|0
1650329380000|2022-04-19 00:49:40|472.94|470.14|472.94|470.14|472.94|470.14|472.94|470.14|0
1650329390000|2022-04-19 00:49:50|473.11|470.31|473.11|470.31|473.11|470.31|473.11|470.31|0
1650329400000|2022-04-19 00:50:00|473.03|470.23|473.11|470.31|473.11|470.31|472.94|470.14|0
1650329410000|2022-04-19 00:50:10|473.03|470.23|474.27|471.47|474.27|471.47|473.03|470.23|0
1650329420000|2022-04-19 00:50:20|474.61|471.81|474.44|471.64|474.77|471.97|474.44|471.64|0
1650329430000|2022-04-19 00:50:30|474.36|471.56|474.27|471.47|474.44|471.64|474.27|471.47|0
1650329440000|2022-04-19 00:50:40|474.44|471.64|474.27|471.47|474.44|471.64|474.27|471.47|0
1650329450000|2022-04-19 00:50:50|474.36|471.56|474.27|471.47|474.36|471.56|474.27|471.47|0
1650329460000|2022-04-19 00:51:00|474.44|471.64|474.27|471.47|474.44|471.64|474.27|471.47|0
1650329470000|2022-04-19 00:51:10|474.11|471.31|473.94|471.14|474.11|471.31|473.94|471.14|0
1650329480000|2022-04-19 00:51:20|473.77|470.97|473.27|470.47|473.77|470.97|473.27|470.47|0
1650329490000|2022-04-19 00:51:30|473.36|470.56|473.27|470.47|473.44|470.64|473.27|470.47|0
1650329510000|2022-04-19 00:51:50|473.44|470.64|473.44|470.64|473.44|470.64|473.27|470.47|0
1650329520000|2022-04-19 00:52:00|473.27|470.47|473.36|470.56|473.36|470.56|473.27|470.47|0
1650329530000|2022-04-19 00:52:10|473.27|470.47|472.94|470.14|473.27|470.47|472.94|470.14|0
1650329540000|2022-04-19 00:52:20|472.78|469.98|472.61|469.81|472.78|469.98|472.61|469.81|0
1650329550000|2022-04-19 00:52:30|472.78|469.98|472.94|470.14|472.94|470.14|472.78|469.98|0
1650329560000|2022-04-19 00:52:40|473.03|470.23|473.11|470.31|473.11|470.31|473.03|470.23|0
1650329570000|2022-04-19 00:52:50|472.94|470.14|472.94|470.14|472.94|470.14|472.94|470.14|0
1650329580000|2022-04-19 00:53:00|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1650329590000|2022-04-19 00:53:10|472.86|470.06|472.94|470.14|472.94|470.14|472.86|470.06|0
1650329600000|2022-04-19 00:53:20|473.11|470.31|472.94|470.14|473.11|470.31|472.94|470.14|0
1650329610000|2022-04-19 00:53:30|473.03|470.23|473.27|470.47|473.27|470.47|473.03|470.23|0
1650329620000|2022-04-19 00:53:40|473.44|470.64|474.27|471.47|474.27|471.47|473.44|470.64|0
1650329630000|2022-04-19 00:53:50|473.94|471.14|474.03|471.23|474.03|471.23|473.94|471.14|0
1650329640000|2022-04-19 00:54:00|473.94|471.14|473.77|470.97|473.94|471.14|473.77|470.97|0
1650329650000|2022-04-19 00:54:10|473.61|470.81|473.44|470.64|473.61|470.81|473.44|470.64|0
1650329660000|2022-04-19 00:54:20|473.27|470.47|473.27|470.47|473.27|470.47|473.27|470.47|0
1650329670000|2022-04-19 00:54:30|473.44|470.64|473.44|470.64|473.61|470.81|473.44|470.64|0
1650329680000|2022-04-19 00:54:40|473.11|470.31|473.27|470.47|473.27|470.47|473.11|470.31|0
1650329690000|2022-04-19 00:54:50|473.11|470.31|472.94|470.14|473.27|470.47|472.94|470.14|0
1650329700000|2022-04-19 00:55:00|473.03|470.23|472.94|470.14|473.11|470.31|472.94|470.14|0
1650329710000|2022-04-19 00:55:10|473.11|470.31|472.94|470.14|473.11|470.31|472.94|470.14|0
1650329720000|2022-04-19 00:55:20|472.77|469.97|472.86|470.06|472.94|470.14|472.77|469.97|0
1650329730000|2022-04-19 00:55:30|472.94|470.14|472.94|470.14|472.94|470.14|472.94|470.14|0
1650329740000|2022-04-19 00:55:40|472.77|469.97|472.77|469.97|472.94|470.14|472.77|469.97|0
1650329750000|2022-04-19 00:55:50|472.69|469.89|472.69|469.89|472.69|469.89|472.69|469.89|0
1650329760000|2022-04-19 00:56:00|472.61|469.81|472.94|470.14|472.94|470.14|472.61|469.81|0
1650329770000|2022-04-19 00:56:10|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1650329780000|2022-04-19 00:56:20|472.94|470.14|472.94|470.14|472.94|470.14|472.94|470.14|0
1650329800000|2022-04-19 00:56:40|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1650329810000|2022-04-19 00:56:50|472.77|469.97|472.61|469.81|472.77|469.97|472.61|469.81|0
1650329820000|2022-04-19 00:57:00|472.77|469.97|472.94|470.14|472.94|470.14|472.77|469.97|0
1650329830000|2022-04-19 00:57:10|473.11|470.31|473.11|470.31|473.11|470.31|473.11|470.31|0
1650329840000|2022-04-19 00:57:20|473.27|470.47|473.27|470.47|473.27|470.47|473.27|470.47|0
1650329850000|2022-04-19 00:57:30|473.11|470.31|473.27|470.47|473.27|470.47|473.11|470.31|0
1650329860000|2022-04-19 00:57:40|473.11|470.31|472.94|470.14|473.11|470.31|472.94|470.14|0
1650329870000|2022-04-19 00:57:50|473.11|470.31|473.27|470.47|473.27|470.47|473.11|470.31|0
1650329880000|2022-04-19 00:58:00|473.19|470.39|473.11|470.31|473.19|470.39|473.11|470.31|0
1650329890000|2022-04-19 00:58:10|473.27|470.47|473.19|470.39|473.27|470.47|473.19|470.39|0
1650329900000|2022-04-19 00:58:20|473.11|470.31|473.11|470.31|473.11|470.31|473.11|470.31|0
1650329910000|2022-04-19 00:58:30|473.44|470.64|474.44|471.64|474.44|471.64|473.44|470.64|0
1650329920000|2022-04-19 00:58:40|474.27|471.47|473.94|471.14|474.27|471.47|473.94|471.14|0
1650329930000|2022-04-19 00:58:50|474.1|471.3|474.02|471.22|474.1|471.3|473.94|471.14|0
1650329940000|2022-04-19 00:59:00|473.94|471.14|473.6|470.8|473.94|471.14|473.6|470.8|0
1650329950000|2022-04-19 00:59:10|473.52|470.72|473.44|470.64|473.52|470.72|473.44|470.64|0
1650329960000|2022-04-19 00:59:20|473.11|470.31|473.11|470.31|473.27|470.47|473.11|470.31|0
1650329970000|2022-04-19 00:59:30|472.94|470.14|473.11|470.31|473.11|470.31|472.94|470.14|0
1650329980000|2022-04-19 00:59:40|472.94|470.14|472.94|470.14|472.94|470.14|472.94|470.14|0
1650329990000|2022-04-19 00:59:50|473.11|470.31|473.11|470.31|473.27|470.47|473.11|470.31|0
1650330000000|2022-04-19 01:00:00|473.44|470.64|473.36|470.56|473.77|470.97|473.36|470.56|0
1650330010000|2022-04-19 01:00:10|473.44|470.64|473.27|470.47|473.44|470.64|473.11|470.31|0
1650330020000|2022-04-19 01:00:20|473.44|470.64|473.11|470.31|473.44|470.64|473.11|470.31|0
1650330030000|2022-04-19 01:00:30|472.94|470.14|472.94|470.14|472.94|470.14|472.94|470.14|0
1650330060000|2022-04-19 01:01:00|473.1|470.3|473.27|470.47|473.27|470.47|473.1|470.3|0
1650330070000|2022-04-19 01:01:10|473.44|470.64|473.44|470.64|473.44|470.64|473.44|470.64|0
1650330080000|2022-04-19 01:01:20|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650330090000|2022-04-19 01:01:30|473.94|471.14|473.86|471.06|474.02|471.22|473.86|471.06|0
1650330100000|2022-04-19 01:01:40|473.77|470.97|473.77|470.97|473.77|470.97|473.77|470.97|0
1650330110000|2022-04-19 01:01:50|473.94|471.14|473.94|471.14|474.1|471.3|473.94|471.14|0
1650330120000|2022-04-19 01:02:00|474.1|471.3|474.44|471.64|474.44|471.64|474.1|471.3|0
1650330130000|2022-04-19 01:02:10|474.27|471.47|474.77|471.97|474.77|471.97|474.27|471.47|0
1650330140000|2022-04-19 01:02:20|475.1|472.3|475.27|472.47|475.27|472.47|475.1|472.3|0
1650330150000|2022-04-19 01:02:30|475.44|472.64|475.1|472.3|475.44|472.64|475.1|472.3|0
1650330160000|2022-04-19 01:02:40|474.94|472.14|474.94|472.14|474.94|472.14|474.94|472.14|0
1650330170000|2022-04-19 01:02:50|475.02|472.22|474.94|472.14|475.02|472.22|474.94|472.14|0
1650330180000|2022-04-19 01:03:00|475.44|472.64|475.77|472.97|475.77|472.97|475.44|472.64|0
1650330190000|2022-04-19 01:03:10|475.6|472.8|475.44|472.64|475.6|472.8|475.44|472.64|0
1650330200000|2022-04-19 01:03:20|475.27|472.47|475.1|472.3|475.27|472.47|475.1|472.3|0
1650330210000|2022-04-19 01:03:30|474.94|472.14|474.94|472.14|474.94|472.14|474.77|471.97|0
1650330220000|2022-04-19 01:03:40|474.6|471.8|474.44|471.64|474.6|471.8|474.44|471.64|0
1650330230000|2022-04-19 01:03:50|474.27|471.47|474.1|471.3|474.27|471.47|473.94|471.14|0
1650330240000|2022-04-19 01:04:00|474.44|471.64|474.6|471.8|474.6|471.8|474.44|471.64|0
1650330250000|2022-04-19 01:04:10|474.44|471.64|474.1|471.3|474.44|471.64|474.1|471.3|0
1650330260000|2022-04-19 01:04:20|474.02|471.22|474.1|471.3|474.1|471.3|474.02|471.22|0
1650330270000|2022-04-19 01:04:30|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1650330280000|2022-04-19 01:04:40|474.1|471.3|474.27|471.47|474.27|471.47|474.1|471.3|0
1650330290000|2022-04-19 01:04:50|474.36|471.56|474.44|471.64|474.44|471.64|474.36|471.56|0
1650330300000|2022-04-19 01:05:00|474.27|471.47|474.19|471.39|474.36|471.56|474.19|471.39|0
1650330310000|2022-04-19 01:05:10|474.27|471.47|474.1|471.3|474.27|471.47|474.1|471.3|0
1650330320000|2022-04-19 01:05:20|474.27|471.47|474.1|471.3|474.27|471.47|474.1|471.3|0
1650330330000|2022-04-19 01:05:30|474.19|471.39|474.1|471.3|474.19|471.39|474.1|471.3|0
1650330340000|2022-04-19 01:05:40|473.94|471.14|473.94|471.14|474.1|471.3|473.94|471.14|0
1650330350000|2022-04-19 01:05:50|473.77|470.97|473.77|470.97|473.77|470.97|473.77|470.97|0
1650330360000|2022-04-19 01:06:00|473.94|471.14|474.1|471.3|474.27|471.47|473.94|471.14|0
1650330380000|2022-04-19 01:06:20|474.44|471.64|474.44|471.64|474.44|471.64|474.36|471.56|0
1650330390000|2022-04-19 01:06:30|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1650330400000|2022-04-19 01:06:40|474.44|471.64|474.27|471.47|474.44|471.64|474.27|471.47|0
1650330430000|2022-04-19 01:07:10|474.19|471.39|474.1|471.3|474.19|471.39|474.1|471.3|0
1650330440000|2022-04-19 01:07:20|474.27|471.47|474.43|471.63|474.6|471.8|474.27|471.47|0
1650330460000|2022-04-19 01:07:40|474.27|471.47|474.43|471.63|474.43|471.63|474.27|471.47|0
1650330470000|2022-04-19 01:07:50|474.6|471.8|474.43|471.63|474.6|471.8|474.43|471.63|0
1650330490000|2022-04-19 01:08:10|474.35|471.55|474.43|471.63|474.43|471.63|474.27|471.47|0
1650330510000|2022-04-19 01:08:30|474.6|471.8|474.93|472.13|474.93|472.13|474.6|471.8|0
1650330530000|2022-04-19 01:08:50|474.77|471.97|474.6|471.8|474.77|471.97|474.6|471.8|0
1650330540000|2022-04-19 01:09:00|474.77|471.97|474.77|471.97|474.77|471.97|474.77|471.97|0
1650330550000|2022-04-19 01:09:10|474.93|472.13|475.1|472.3|475.1|472.3|474.93|472.13|0
1650330560000|2022-04-19 01:09:20|474.93|472.13|474.6|471.8|474.93|472.13|474.6|471.8|0
1650330570000|2022-04-19 01:09:30|474.43|471.63|474.27|471.47|474.43|471.63|474.27|471.47|0
1650330590000|2022-04-19 01:09:50|474.1|471.3|473.77|470.97|474.1|471.3|473.77|470.97|0
1650330610000|2022-04-19 01:10:10|473.93|471.13|473.85|471.05|473.93|471.13|473.85|471.05|0
1650330620000|2022-04-19 01:10:20|473.77|470.97|473.93|471.13|473.93|471.13|473.77|470.97|0
1650330630000|2022-04-19 01:10:30|473.77|470.97|473.77|470.97|473.77|470.97|473.77|470.97|0
1650330640000|2022-04-19 01:10:40|473.6|470.8|473.6|470.8|473.77|470.97|473.6|470.8|0
1650330650000|2022-04-19 01:10:50|473.52|470.72|473.6|470.8|473.6|470.8|473.43|470.63|0
1650330670000|2022-04-19 01:11:10|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1650330680000|2022-04-19 01:11:20|474.1|471.3|474.27|471.47|474.27|471.47|474.1|471.3|0
1650330690000|2022-04-19 01:11:30|474.19|471.39|474.19|471.39|474.19|471.39|474.19|471.39|0
1650330700000|2022-04-19 01:11:40|474.1|471.3|473.93|471.13|474.1|471.3|473.93|471.13|0
1650330710000|2022-04-19 01:11:50|474.1|471.3|473.93|471.13|474.1|471.3|473.93|471.13|0
1650330720000|2022-04-19 01:12:00|473.77|470.97|473.77|470.97|473.77|470.97|473.77|470.97|0
1650330730000|2022-04-19 01:12:10|473.6|470.8|473.43|470.63|473.6|470.8|473.43|470.63|0
1650330740000|2022-04-19 01:12:20|473.35|470.55|473.43|470.63|473.43|470.63|473.35|470.55|0
1650330750000|2022-04-19 01:12:30|473.27|470.47|473.27|470.47|473.27|470.47|473.27|470.47|0
1650330770000|2022-04-19 01:12:50|473.1|470.3|473.1|470.3|473.27|470.47|473.1|470.3|0
1650330780000|2022-04-19 01:13:00|473.19|470.39|473.1|470.3|473.19|470.39|473.1|470.3|0
1650330790000|2022-04-19 01:13:10|473.27|470.47|473.1|470.3|473.27|470.47|473.1|470.3|0
1650330800000|2022-04-19 01:13:20|472.77|469.97|472.6|469.8|472.77|469.97|472.6|469.8|0
1650330810000|2022-04-19 01:13:30|472.44|469.64|472.1|469.3|472.44|469.64|472.1|469.3|0
1650330820000|2022-04-19 01:13:40|471.94|469.14|471.94|469.14|471.94|469.14|471.77|468.97|0
1650330830000|2022-04-19 01:13:50|471.77|468.97|471.77|468.97|471.77|468.97|471.77|468.97|0
1650330840000|2022-04-19 01:14:00|471.6|468.8|471.77|468.97|471.77|468.97|471.6|468.8|0
1650330850000|2022-04-19 01:14:10|471.94|469.14|471.77|468.97|471.94|469.14|471.77|468.97|0
1650330860000|2022-04-19 01:14:20|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1650330880000|2022-04-19 01:14:40|471.86|469.06|471.94|469.14|471.94|469.14|471.77|468.97|0
1650330890000|2022-04-19 01:14:50|472.1|469.3|472.1|469.3|472.1|469.3|472.1|469.3|0
1650330900000|2022-04-19 01:15:00|472.43|469.63|472.43|469.63|472.6|469.8|472.43|469.63|0
1650330910000|2022-04-19 01:15:10|472.27|469.47|472.1|469.3|472.36|469.56|472.1|469.3|0
1650330920000|2022-04-19 01:15:20|472.27|469.47|472.1|469.3|472.27|469.47|472.1|469.3|0
1650330930000|2022-04-19 01:15:30|472.35|469.55|472.27|469.47|472.43|469.63|472.27|469.47|0
1650330950000|2022-04-19 01:15:50|472.43|469.63|472.43|469.63|472.43|469.63|472.27|469.47|0
1650330960000|2022-04-19 01:16:00|472.6|469.8|472.27|469.47|472.6|469.8|472.27|469.47|0
1650330970000|2022-04-19 01:16:10|472.6|469.8|472.43|469.63|472.6|469.8|472.43|469.63|0
1650330980000|2022-04-19 01:16:20|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1650330990000|2022-04-19 01:16:30|472.77|469.97|472.93|470.13|472.93|470.13|472.77|469.97|0
1650331010000|2022-04-19 01:16:50|473.1|470.3|472.93|470.13|473.1|470.3|472.93|470.13|0
1650331020000|2022-04-19 01:17:00|473.1|470.3|473.27|470.47|473.27|470.47|473.1|470.3|0
1650331040000|2022-04-19 01:17:20|473.43|470.63|473.27|470.47|473.43|470.63|473.27|470.47|0
1650331050000|2022-04-19 01:17:30|473.1|470.3|473.27|470.47|473.43|470.63|473.1|470.3|0
1650331060000|2022-04-19 01:17:40|473.43|470.63|473.43|470.63|473.43|470.63|473.27|470.47|0
1650331080000|2022-04-19 01:18:00|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650331090000|2022-04-19 01:18:10|473.52|470.72|473.43|470.63|473.6|470.8|473.43|470.63|0
1650331100000|2022-04-19 01:18:20|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650331110000|2022-04-19 01:18:30|473.76|470.96|473.6|470.8|473.76|470.96|473.6|470.8|0
1650331120000|2022-04-19 01:18:40|473.76|470.96|473.6|470.8|473.76|470.96|473.6|470.8|0
1650331130000|2022-04-19 01:18:50|473.76|470.96|473.76|470.96|473.93|471.13|473.76|470.96|0
1650331140000|2022-04-19 01:19:00|473.85|471.05|473.68|470.88|473.93|471.13|473.68|470.88|0
1650331150000|2022-04-19 01:19:10|473.6|470.8|473.43|470.63|473.6|470.8|473.43|470.63|0
1650331160000|2022-04-19 01:19:20|473.27|470.47|473.27|470.47|473.27|470.47|473.19|470.39|0
1650331170000|2022-04-19 01:19:30|473.43|470.63|473.6|470.8|473.6|470.8|473.43|470.63|0
1650331180000|2022-04-19 01:19:40|473.43|470.63|473.52|470.72|473.52|470.72|473.43|470.63|0
1650331190000|2022-04-19 01:19:50|473.6|470.8|473.52|470.72|473.6|470.8|473.43|470.63|0
1650331200000|2022-04-19 01:20:00|473.6|470.8|473.76|470.96|473.93|471.13|473.6|470.8|0
1650331210000|2022-04-19 01:20:10|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650331220000|2022-04-19 01:20:20|473.43|470.63|473.43|470.63|473.6|470.8|473.43|470.63|0
1650331230000|2022-04-19 01:20:30|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650331240000|2022-04-19 01:20:40|473.43|470.63|473.26|470.46|473.43|470.63|473.26|470.46|0
1650331250000|2022-04-19 01:20:50|473.43|470.63|473.26|470.46|473.43|470.63|473.26|470.46|0
1650331260000|2022-04-19 01:21:00|473.1|470.3|473.6|470.8|473.6|470.8|473.1|470.3|0
1650331270000|2022-04-19 01:21:10|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1650331280000|2022-04-19 01:21:20|473.26|470.46|473.43|470.63|473.43|470.63|473.26|470.46|0
1650331290000|2022-04-19 01:21:30|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650331300000|2022-04-19 01:21:40|473.68|470.88|473.76|470.96|473.76|470.96|473.6|470.8|0
1650331310000|2022-04-19 01:21:50|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650331320000|2022-04-19 01:22:00|473.76|470.96|473.76|470.96|473.76|470.96|473.76|470.96|0
1650331330000|2022-04-19 01:22:10|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650331350000|2022-04-19 01:22:30|473.76|470.96|473.76|470.96|473.76|470.96|473.6|470.8|0
1650331360000|2022-04-19 01:22:40|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650331370000|2022-04-19 01:22:50|473.43|470.63|473.1|470.3|473.43|470.63|473.1|470.3|0
1650331380000|2022-04-19 01:23:00|472.93|470.13|472.6|469.8|472.93|470.13|472.6|469.8|0
1650331390000|2022-04-19 01:23:10|472.76|469.96|472.76|469.96|472.93|470.13|472.76|469.96|0
1650331400000|2022-04-19 01:23:20|472.6|469.8|472.27|469.47|472.6|469.8|472.27|469.47|0
1650331410000|2022-04-19 01:23:30|472.43|469.63|472.43|469.63|472.6|469.8|472.43|469.63|0
1650331420000|2022-04-19 01:23:40|472.6|469.8|472.76|469.96|472.76|469.96|472.6|469.8|0
1650331430000|2022-04-19 01:23:50|472.6|469.8|472.6|469.8|472.6|469.8|472.43|469.63|0
1650331440000|2022-04-19 01:24:00|472.43|469.63|472.35|469.55|472.43|469.63|472.27|469.47|0
1650331450000|2022-04-19 01:24:10|472.43|469.63|472.27|469.47|472.43|469.63|472.27|469.47|0
1650331460000|2022-04-19 01:24:20|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1650331480000|2022-04-19 01:24:40|472.27|469.47|471.93|469.13|472.27|469.47|471.93|469.13|0
1650331490000|2022-04-19 01:24:50|471.77|468.97|471.6|468.8|471.77|468.97|471.6|468.8|0
1650331500000|2022-04-19 01:25:00|471.43|468.63|471.6|468.8|471.77|468.97|471.43|468.63|0
1650331510000|2022-04-19 01:25:10|471.43|468.63|471.6|468.8|471.6|468.8|471.43|468.63|0
1650331520000|2022-04-19 01:25:20|471.43|468.63|471.6|468.8|471.6|468.8|471.43|468.63|0
1650331530000|2022-04-19 01:25:30|471.43|468.63|471.52|468.72|471.52|468.72|471.43|468.63|0
1650331540000|2022-04-19 01:25:40|471.43|468.63|471.43|468.63|471.6|468.8|471.43|468.63|0
1650331550000|2022-04-19 01:25:50|471.35|468.55|471.43|468.63|471.6|468.8|471.35|468.55|0
1650331560000|2022-04-19 01:26:00|471.52|468.72|471.6|468.8|471.6|468.8|471.52|468.72|0
1650331570000|2022-04-19 01:26:10|471.69|468.89|471.77|468.97|471.77|468.97|471.6|468.8|0
1650331580000|2022-04-19 01:26:20|471.69|468.89|471.6|468.8|471.85|469.05|471.6|468.8|0
1650331590000|2022-04-19 01:26:30|471.43|468.63|471.43|468.63|471.43|468.63|471.43|468.63|0
1650331600000|2022-04-19 01:26:40|471.52|468.72|471.43|468.63|471.52|468.72|471.43|468.63|0
1650331610000|2022-04-19 01:26:50|471.52|468.72|471.27|468.47|471.52|468.72|471.27|468.47|0
1650331620000|2022-04-19 01:27:00|471.1|468.3|471.43|468.63|471.43|468.63|471.1|468.3|0
1650331630000|2022-04-19 01:27:10|471.27|468.47|471.19|468.39|471.27|468.47|471.1|468.3|0
1650331640000|2022-04-19 01:27:20|471.27|468.47|471.1|468.3|471.27|468.47|471.1|468.3|0
1650331650000|2022-04-19 01:27:30|471.27|468.47|471.27|468.47|471.27|468.47|471.1|468.3|0
1650331660000|2022-04-19 01:27:40|471.35|468.55|471.43|468.63|471.43|468.63|471.35|468.55|0
1650331670000|2022-04-19 01:27:50|471.27|468.47|471.43|468.63|471.43|468.63|471.27|468.47|0
1650331680000|2022-04-19 01:28:00|471.35|468.55|471.43|468.63|471.43|468.63|471.35|468.55|0
1650331690000|2022-04-19 01:28:10|471.35|468.55|471.43|468.63|471.43|468.63|471.35|468.55|0
1650331720000|2022-04-19 01:28:40|471.27|468.47|471.1|468.3|471.43|468.63|471.1|468.3|0
1650331730000|2022-04-19 01:28:50|471.19|468.39|471.1|468.3|471.27|468.47|471.1|468.3|0
1650331740000|2022-04-19 01:29:00|471.27|468.47|471.1|468.3|471.27|468.47|471.1|468.3|0
1650331750000|2022-04-19 01:29:10|471.27|468.47|471.1|468.3|471.27|468.47|471.1|468.3|0
1650331760000|2022-04-19 01:29:20|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1650331770000|2022-04-19 01:29:30|471.43|468.63|471.43|468.63|471.43|468.63|471.43|468.63|0
1650331780000|2022-04-19 01:29:40|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1650331790000|2022-04-19 01:29:50|471.19|468.39|471.1|468.3|471.19|468.39|471.1|468.3|0
1650331810000|2022-04-19 01:30:10|471.27|468.47|471.1|468.3|471.27|468.47|471.1|468.3|0
1650331820000|2022-04-19 01:30:20|470.6|467.8|470.93|468.13|470.93|468.13|470.6|467.8|0
1650331830000|2022-04-19 01:30:30|470.77|467.97|471.27|468.47|471.27|468.47|470.77|467.97|0
1650331840000|2022-04-19 01:30:40|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1650331850000|2022-04-19 01:30:50|471.27|468.47|471.27|468.47|471.27|468.47|471.1|468.3|0
1650331860000|2022-04-19 01:31:00|471.1|468.3|471.1|468.3|471.1|468.3|470.93|468.13|0
1650331890000|2022-04-19 01:31:30|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1650331900000|2022-04-19 01:31:40|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1650331910000|2022-04-19 01:31:50|471.27|468.47|471.43|468.63|471.43|468.63|471.1|468.3|0
1650331920000|2022-04-19 01:32:00|471.27|468.47|470.44|467.64|471.27|468.47|470.44|467.64|0
1650331930000|2022-04-19 01:32:10|470.27|467.47|470.44|467.64|470.44|467.64|470.27|467.47|0
1650331940000|2022-04-19 01:32:20|470.6|467.8|470.6|467.8|470.77|467.97|470.6|467.8|0
1650331950000|2022-04-19 01:32:30|470.77|467.97|470.6|467.8|470.93|468.13|470.6|467.8|0
1650331960000|2022-04-19 01:32:40|470.77|467.97|470.44|467.64|470.77|467.97|470.44|467.64|0
1650331970000|2022-04-19 01:32:50|470.36|467.56|470.44|467.64|470.44|467.64|470.36|467.56|0
1650331980000|2022-04-19 01:33:00|470.6|467.8|470.27|467.47|470.6|467.8|470.27|467.47|0
1650332000000|2022-04-19 01:33:20|470.19|467.39|470.27|467.47|470.44|467.64|470.19|467.39|0
1650332010000|2022-04-19 01:33:30|470.44|467.64|470.36|467.56|470.44|467.64|470.36|467.56|0
1650332020000|2022-04-19 01:33:40|470.27|467.47|470.44|467.64|470.44|467.64|470.27|467.47|0
1650332030000|2022-04-19 01:33:50|470.36|467.56|470.6|467.8|470.6|467.8|470.36|467.56|0
1650332040000|2022-04-19 01:34:00|470.44|467.64|470.6|467.8|470.6|467.8|470.44|467.64|0
1650332050000|2022-04-19 01:34:10|470.69|467.89|470.6|467.8|470.69|467.89|470.6|467.8|0
1650332060000|2022-04-19 01:34:20|470.69|467.89|470.77|467.97|470.77|467.97|470.69|467.89|0
1650332070000|2022-04-19 01:34:30|470.69|467.89|470.6|467.8|470.77|467.97|470.6|467.8|0
1650332080000|2022-04-19 01:34:40|470.77|467.97|470.6|467.8|470.77|467.97|470.6|467.8|0
1650332090000|2022-04-19 01:34:50|470.44|467.64|470.77|467.97|470.77|467.97|470.44|467.64|0
1650332100000|2022-04-19 01:35:00|470.6|467.8|470.69|467.89|470.77|467.97|470.6|467.8|0
1650332110000|2022-04-19 01:35:10|470.77|467.97|470.93|468.13|470.93|468.13|470.77|467.97|0
1650332120000|2022-04-19 01:35:20|470.77|467.97|470.77|467.97|470.77|467.97|470.77|467.97|0
1650332130000|2022-04-19 01:35:30|470.93|468.13|470.6|467.8|470.93|468.13|470.6|467.8|0
1650332140000|2022-04-19 01:35:40|470.77|467.97|470.77|467.97|470.77|467.97|470.77|467.97|0
1650332150000|2022-04-19 01:35:50|470.6|467.8|470.6|467.8|470.6|467.8|470.6|467.8|0
1650332160000|2022-04-19 01:36:00|470.69|467.89|470.27|467.47|470.69|467.89|470.27|467.47|0
1650332170000|2022-04-19 01:36:10|470.44|467.64|470.44|467.64|470.6|467.8|470.44|467.64|0
1650332180000|2022-04-19 01:36:20|470.27|467.47|470.44|467.64|470.44|467.64|470.27|467.47|0
1650332190000|2022-04-19 01:36:30|470.6|467.8|470.44|467.64|470.6|467.8|470.44|467.64|0
1650332200000|2022-04-19 01:36:40|470.6|467.8|470.44|467.64|470.6|467.8|470.44|467.64|0
1650332210000|2022-04-19 01:36:50|470.52|467.72|470.43|467.63|470.52|467.72|470.43|467.63|0
1650332220000|2022-04-19 01:37:00|470.27|467.47|470.1|467.3|470.43|467.63|470.1|467.3|0
1650332230000|2022-04-19 01:37:10|470.27|467.47|470.52|467.72|470.52|467.72|470.27|467.47|0
1650332240000|2022-04-19 01:37:20|470.43|467.63|470.36|467.56|470.43|467.63|470.36|467.56|0
1650332250000|2022-04-19 01:37:30|470.27|467.47|470.43|467.63|470.43|467.63|470.27|467.47|0
1650332280000|2022-04-19 01:38:00|470.6|467.8|470.43|467.63|470.6|467.8|470.43|467.63|0
1650332290000|2022-04-19 01:38:10|470.27|467.47|470.43|467.63|470.43|467.63|470.27|467.47|0
1650332300000|2022-04-19 01:38:20|470.6|467.8|470.6|467.8|470.6|467.8|470.6|467.8|0
1650332310000|2022-04-19 01:38:30|470.77|467.97|470.77|467.97|470.77|467.97|470.77|467.97|0
1650332330000|2022-04-19 01:38:50|470.93|468.13|470.77|467.97|470.93|468.13|470.77|467.97|0
1650332340000|2022-04-19 01:39:00|470.93|468.13|470.77|467.97|470.93|468.13|470.77|467.97|0
1650332350000|2022-04-19 01:39:10|470.85|468.05|470.85|468.05|470.93|468.13|470.77|467.97|0
1650332360000|2022-04-19 01:39:20|470.77|467.97|470.6|467.8|470.77|467.97|470.6|467.8|0
1650332370000|2022-04-19 01:39:30|470.69|467.89|470.6|467.8|470.69|467.89|470.6|467.8|0
1650332380000|2022-04-19 01:39:40|470.43|467.63|470.1|467.3|470.43|467.63|470.1|467.3|0
1650332390000|2022-04-19 01:39:50|470.19|467.39|470.19|467.39|470.27|467.47|470.19|467.39|0
1650332400000|2022-04-19 01:40:00|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1650332410000|2022-04-19 01:40:10|470.6|467.8|470.85|468.05|470.85|468.05|470.6|467.8|0
1650332420000|2022-04-19 01:40:20|470.77|467.97|470.43|467.63|470.77|467.97|470.43|467.63|0
1650332430000|2022-04-19 01:40:30|470.35|467.55|470.43|467.63|470.43|467.63|470.35|467.55|0
1650332440000|2022-04-19 01:40:40|470.27|467.47|470.27|467.47|470.35|467.55|470.27|467.47|0
1650332450000|2022-04-19 01:40:50|470.35|467.55|470.27|467.47|470.43|467.63|470.27|467.47|0
1650332460000|2022-04-19 01:41:00|470.19|467.39|470.43|467.63|470.43|467.63|470.1|467.3|0
1650332470000|2022-04-19 01:41:10|470.35|467.55|470.27|467.47|470.35|467.55|470.27|467.47|0
1650332480000|2022-04-19 01:41:20|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1650332490000|2022-04-19 01:41:30|470.27|467.47|470.35|467.55|470.35|467.55|470.27|467.47|0
1650332500000|2022-04-19 01:41:40|470.43|467.63|470.52|467.72|470.52|467.72|470.43|467.63|0
1650332510000|2022-04-19 01:41:50|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1650332530000|2022-04-19 01:42:10|470.6|467.8|470.76|467.96|470.76|467.96|470.6|467.8|0
1650332540000|2022-04-19 01:42:20|470.6|467.8|470.6|467.8|470.6|467.8|470.6|467.8|0
1650332550000|2022-04-19 01:42:30|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1650332560000|2022-04-19 01:42:40|470.6|467.8|470.6|467.8|470.6|467.8|470.6|467.8|0
1650332570000|2022-04-19 01:42:50|470.76|467.96|470.76|467.96|470.76|467.96|470.76|467.96|0
1650332580000|2022-04-19 01:43:00|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1650332590000|2022-04-19 01:43:10|471.1|468.3|471.26|468.46|471.26|468.46|471.1|468.3|0
1650332600000|2022-04-19 01:43:20|471.18|468.38|471.1|468.3|471.18|468.38|471.1|468.3|0
1650332610000|2022-04-19 01:43:30|471.26|468.46|471.35|468.55|471.51|468.71|471.26|468.46|0
1650332620000|2022-04-19 01:43:40|471.43|468.63|471.59|468.79|471.76|468.96|471.43|468.63|0
1650332630000|2022-04-19 01:43:50|471.76|468.96|471.76|468.96|471.85|469.05|471.76|468.96|0
1650332640000|2022-04-19 01:44:00|471.85|469.05|471.93|469.13|471.93|469.13|471.85|469.05|0
1650332650000|2022-04-19 01:44:10|471.76|468.96|471.59|468.79|471.76|468.96|471.59|468.79|0
1650332660000|2022-04-19 01:44:20|471.76|468.96|471.59|468.79|471.93|469.13|471.59|468.79|0
1650332670000|2022-04-19 01:44:30|471.68|468.88|471.76|468.96|471.76|468.96|471.59|468.79|0
1650332680000|2022-04-19 01:44:40|471.93|469.13|471.76|468.96|471.93|469.13|471.76|468.96|0
1650332690000|2022-04-19 01:44:50|471.85|469.05|471.59|468.79|471.85|469.05|471.59|468.79|0
1650332700000|2022-04-19 01:45:00|471.68|468.88|471.76|468.96|471.76|468.96|471.68|468.88|0
1650332710000|2022-04-19 01:45:10|471.85|469.05|472.09|469.29|472.09|469.29|471.85|469.05|0
1650332720000|2022-04-19 01:45:20|471.93|469.13|471.93|469.13|471.93|469.13|471.76|468.96|0
1650332730000|2022-04-19 01:45:30|472.09|469.29|472.09|469.29|472.09|469.29|471.93|469.13|0
1650332740000|2022-04-19 01:45:40|472.26|469.46|472.26|469.46|472.26|469.46|471.93|469.13|0
1650332750000|2022-04-19 01:45:50|472.42|469.62|472.42|469.62|472.42|469.62|472.42|469.62|0
1650332760000|2022-04-19 01:46:00|472.26|469.46|472.09|469.29|472.26|469.46|472.09|469.29|0
1650332770000|2022-04-19 01:46:10|472.26|469.46|472.26|469.46|472.26|469.46|472.26|469.46|0
1650332780000|2022-04-19 01:46:20|472.09|469.29|472.26|469.46|472.26|469.46|472.09|469.29|0
1650332790000|2022-04-19 01:46:30|472.09|469.29|472.01|469.21|472.09|469.29|471.93|469.13|0
1650332800000|2022-04-19 01:46:40|472.09|469.29|471.93|469.13|472.09|469.29|471.93|469.13|0
1650332810000|2022-04-19 01:46:50|472.09|469.29|472.09|469.29|472.18|469.38|472.09|469.29|0
1650332820000|2022-04-19 01:47:00|472.26|469.46|472.18|469.38|472.26|469.46|472.09|469.29|0
1650332830000|2022-04-19 01:47:10|472.09|469.29|472.09|469.29|472.26|469.46|472.09|469.29|0
1650332840000|2022-04-19 01:47:20|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1650332850000|2022-04-19 01:47:30|471.76|468.96|471.35|468.55|471.76|468.96|471.26|468.46|0
1650332860000|2022-04-19 01:47:40|471.26|468.46|470.76|467.96|471.26|468.46|470.76|467.96|0
1650332870000|2022-04-19 01:47:50|470.93|468.13|470.93|468.13|470.93|468.13|470.76|467.96|0
1650332900000|2022-04-19 01:48:20|470.85|468.05|470.76|467.96|470.93|468.13|470.76|467.96|0
1650332920000|2022-04-19 01:48:40|470.68|467.88|470.43|467.63|470.68|467.88|470.43|467.63|0
1650332950000|2022-04-19 01:49:10|470.6|467.8|470.43|467.63|470.6|467.8|470.43|467.63|0
1650332960000|2022-04-19 01:49:20|470.26|467.46|470.1|467.3|470.26|467.46|470.1|467.3|0
1650332970000|2022-04-19 01:49:30|469.93|467.13|469.6|466.8|469.93|467.13|469.6|466.8|0
1650332980000|2022-04-19 01:49:40|469.77|466.97|469.77|466.97|469.93|467.13|469.77|466.97|0
1650332990000|2022-04-19 01:49:50|469.93|467.13|469.93|467.13|469.93|467.13|469.93|467.13|0
1650333010000|2022-04-19 01:50:10|470.1|467.3|470.43|467.63|470.43|467.63|470.1|467.3|0
1650333020000|2022-04-19 01:50:20|470.6|467.8|470.76|467.96|470.76|467.96|470.6|467.8|0
1650333030000|2022-04-19 01:50:30|470.68|467.88|470.6|467.8|470.76|467.96|470.6|467.8|0
1650333040000|2022-04-19 01:50:40|470.43|467.63|470.43|467.63|470.52|467.72|470.43|467.63|0
1650333050000|2022-04-19 01:50:50|470.52|467.72|470.6|467.8|470.68|467.88|470.52|467.72|0
1650333060000|2022-04-19 01:51:00|470.68|467.88|470.76|467.96|470.76|467.96|470.68|467.88|0
1650333070000|2022-04-19 01:51:10|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1650333080000|2022-04-19 01:51:20|471.09|468.29|470.93|468.13|471.09|468.29|470.93|468.13|0
1650333090000|2022-04-19 01:51:30|470.76|467.96|470.93|468.13|470.93|468.13|470.76|467.96|0
1650333100000|2022-04-19 01:51:40|470.76|467.96|470.93|468.13|470.93|468.13|470.76|467.96|0
1650333120000|2022-04-19 01:52:00|471.09|468.29|471.09|468.29|471.09|468.29|470.93|468.13|0
1650333130000|2022-04-19 01:52:10|470.93|468.13|471.26|468.46|471.26|468.46|470.93|468.13|0
1650333140000|2022-04-19 01:52:20|471.43|468.63|471.43|468.63|471.43|468.63|471.43|468.63|0
1650333160000|2022-04-19 01:52:40|471.26|468.46|471.43|468.63|471.43|468.63|471.26|468.46|0
1650333170000|2022-04-19 01:52:50|471.26|468.46|471.43|468.63|471.43|468.63|471.26|468.46|0
1650333180000|2022-04-19 01:53:00|471.26|468.46|471.43|468.63|471.43|468.63|471.26|468.46|0
1650333190000|2022-04-19 01:53:10|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1650333200000|2022-04-19 01:53:20|471.42|468.62|471.42|468.62|471.42|468.62|471.26|468.46|0
1650333220000|2022-04-19 01:53:40|471.26|468.46|471.42|468.62|471.42|468.62|471.26|468.46|0
1650333230000|2022-04-19 01:53:50|471.09|468.29|471.51|468.71|471.51|468.71|471.09|468.29|0
1650333240000|2022-04-19 01:54:00|471.09|468.29|471.18|468.38|471.26|468.46|471.09|468.29|0
1650333250000|2022-04-19 01:54:10|471.26|468.46|471.34|468.54|471.42|468.62|471.26|468.46|0
1650333260000|2022-04-19 01:54:20|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1650333270000|2022-04-19 01:54:30|471.42|468.62|471.26|468.46|471.42|468.62|471.26|468.46|0
1650333280000|2022-04-19 01:54:40|471.09|468.29|470.76|467.96|471.09|468.29|470.76|467.96|0
1650333290000|2022-04-19 01:54:50|470.59|467.79|470.59|467.79|470.68|467.88|470.59|467.79|0
1650333300000|2022-04-19 01:55:00|470.76|467.96|470.68|467.88|470.76|467.96|470.68|467.88|0
1650333310000|2022-04-19 01:55:10|470.76|467.96|470.26|467.46|470.76|467.96|470.26|467.46|0
1650333320000|2022-04-19 01:55:20|470.18|467.38|470.26|467.46|470.26|467.46|470.18|467.38|0
1650333330000|2022-04-19 01:55:30|470.59|467.79|470.68|467.88|470.76|467.96|470.59|467.79|0
1650333340000|2022-04-19 01:55:40|470.59|467.79|470.93|468.13|470.93|468.13|470.59|467.79|0
1650333350000|2022-04-19 01:55:50|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1650333360000|2022-04-19 01:56:00|471.51|468.71|471.59|468.79|471.59|468.79|471.42|468.62|0
1650333370000|2022-04-19 01:56:10|471.76|468.96|471.59|468.79|471.76|468.96|471.59|468.79|0
1650333380000|2022-04-19 01:56:20|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1650333390000|2022-04-19 01:56:30|471.59|468.79|471.26|468.46|471.59|468.79|471.26|468.46|0
1650333400000|2022-04-19 01:56:40|471.34|468.54|471.42|468.62|471.42|468.62|471.34|468.54|0
1650333410000|2022-04-19 01:56:50|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1650333420000|2022-04-19 01:57:00|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1650333430000|2022-04-19 01:57:10|471.26|468.46|471.42|468.62|471.42|468.62|471.26|468.46|0
1650333440000|2022-04-19 01:57:20|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1650333460000|2022-04-19 01:57:40|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1650333500000|2022-04-19 01:58:20|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1650333510000|2022-04-19 01:58:30|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1650333520000|2022-04-19 01:58:40|471.18|468.38|471.26|468.46|471.26|468.46|471.18|468.38|0
1650333530000|2022-04-19 01:58:50|471.09|468.29|471.26|468.46|471.26|468.46|471.09|468.29|0
1650333540000|2022-04-19 01:59:00|471.51|468.71|471.42|468.62|471.51|468.71|471.26|468.46|0
1650333550000|2022-04-19 01:59:10|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1650333560000|2022-04-19 01:59:20|471.76|468.96|471.59|468.79|471.76|468.96|471.59|468.79|0
1650333570000|2022-04-19 01:59:30|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1650333580000|2022-04-19 01:59:40|471.51|468.71|471.42|468.62|471.59|468.79|471.42|468.62|0
1650333590000|2022-04-19 01:59:50|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1650333600000|2022-04-19 02:00:00|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1650333610000|2022-04-19 02:00:10|471.75|468.95|471.59|468.79|471.75|468.95|471.59|468.79|0
1650333620000|2022-04-19 02:00:20|471.75|468.95|471.75|468.95|471.75|468.95|471.75|468.95|0
1650333630000|2022-04-19 02:00:30|471.59|468.79|471.75|468.95|471.75|468.95|471.59|468.79|0
1650333640000|2022-04-19 02:00:40|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1650333650000|2022-04-19 02:00:50|471.75|468.95|472.09|469.29|472.09|469.29|471.75|468.95|0
1650333660000|2022-04-19 02:01:00|472.17|469.37|472.09|469.29|472.17|469.37|472.09|469.29|0
1650333670000|2022-04-19 02:01:10|472.25|469.45|472.09|469.29|472.25|469.45|472.09|469.29|0
1650333680000|2022-04-19 02:01:20|472.01|469.21|471.92|469.12|472.01|469.21|471.92|469.12|0
1650333690000|2022-04-19 02:01:30|472.01|469.21|471.84|469.04|472.01|469.21|471.84|469.04|0
1650333700000|2022-04-19 02:01:40|471.92|469.12|471.92|469.12|471.92|469.12|471.75|468.95|0
1650333710000|2022-04-19 02:01:50|471.84|469.04|471.84|469.04|471.92|469.12|471.84|469.04|0
1650333720000|2022-04-19 02:02:00|471.75|468.95|471.75|468.95|471.84|469.04|471.75|468.95|0
1650333730000|2022-04-19 02:02:10|471.92|469.12|471.92|469.12|471.92|469.12|471.92|469.12|0
1650333740000|2022-04-19 02:02:20|471.75|468.95|471.92|469.12|471.92|469.12|471.75|468.95|0
1650333750000|2022-04-19 02:02:30|472.09|469.29|471.92|469.12|472.09|469.29|471.92|469.12|0
1650333760000|2022-04-19 02:02:40|471.75|468.95|471.59|468.79|471.75|468.95|471.59|468.79|0
1650333780000|2022-04-19 02:03:00|471.26|468.46|471.59|468.79|471.59|468.79|471.26|468.46|0
1650333790000|2022-04-19 02:03:10|471.42|468.62|471.59|468.79|471.59|468.79|471.42|468.62|0
1650333800000|2022-04-19 02:03:20|471.42|468.62|471.34|468.54|471.42|468.62|471.34|468.54|0
1650333810000|2022-04-19 02:03:30|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1650333820000|2022-04-19 02:03:40|471.42|468.62|471.42|468.62|471.42|468.62|471.26|468.46|0
1650333830000|2022-04-19 02:03:50|471.34|468.54|471.34|468.54|471.42|468.62|471.34|468.54|0
1650333840000|2022-04-19 02:04:00|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1650333850000|2022-04-19 02:04:10|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1650333860000|2022-04-19 02:04:20|471.34|468.54|471.34|468.54|471.34|468.54|471.26|468.46|0
1650333870000|2022-04-19 02:04:30|471.42|468.62|471.26|468.46|471.42|468.62|471.26|468.46|0
1650333880000|2022-04-19 02:04:40|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1650333890000|2022-04-19 02:04:50|471.26|468.46|471.25|468.45|471.26|468.46|471.25|468.45|0
1650333900000|2022-04-19 02:05:00|471.34|468.54|471.67|468.87|471.67|468.87|471.34|468.54|0
1650333910000|2022-04-19 02:05:10|471.75|468.95|472.09|469.29|472.09|469.29|471.75|468.95|0
1650333920000|2022-04-19 02:05:20|471.92|469.12|471.92|469.12|472.09|469.29|471.92|469.12|0
1650333930000|2022-04-19 02:05:30|471.75|468.95|471.75|468.95|471.92|469.12|471.75|468.95|0
1650333950000|2022-04-19 02:05:50|471.92|469.12|471.75|468.95|471.92|469.12|471.75|468.95|0
1650333960000|2022-04-19 02:06:00|471.92|469.12|471.92|469.12|471.92|469.12|471.92|469.12|0
1650333990000|2022-04-19 02:06:30|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1650334010000|2022-04-19 02:06:50|472.25|469.45|472.08|469.28|472.25|469.45|472.08|469.28|0
1650334020000|2022-04-19 02:07:00|471.92|469.12|471.92|469.12|472.08|469.28|471.92|469.12|0
1650334030000|2022-04-19 02:07:10|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1650334050000|2022-04-19 02:07:30|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1650334060000|2022-04-19 02:07:40|472.08|469.28|471.92|469.12|472.08|469.28|471.92|469.12|0
1650334080000|2022-04-19 02:08:00|471.75|468.95|471.92|469.12|471.92|469.12|471.75|468.95|0
1650334110000|2022-04-19 02:08:30|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1650334120000|2022-04-19 02:08:40|472.25|469.45|472.08|469.28|472.25|469.45|472.08|469.28|0
1650334130000|2022-04-19 02:08:50|472.25|469.45|472.08|469.28|472.25|469.45|472.08|469.28|0
1650334140000|2022-04-19 02:09:00|472.25|469.45|472.42|469.62|472.42|469.62|472.25|469.45|0
1650334150000|2022-04-19 02:09:10|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1650334160000|2022-04-19 02:09:20|472.42|469.62|472.42|469.62|472.42|469.62|472.42|469.62|0
1650334170000|2022-04-19 02:09:30|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1650334180000|2022-04-19 02:09:40|472.42|469.62|472.42|469.62|472.42|469.62|472.42|469.62|0
1650334190000|2022-04-19 02:09:50|472.34|469.54|472.25|469.45|472.34|469.54|472.25|469.45|0
1650334200000|2022-04-19 02:10:00|472.42|469.62|472.75|469.95|472.92|470.12|472.42|469.62|0
1650334210000|2022-04-19 02:10:10|472.58|469.78|472.58|469.78|472.75|469.95|472.58|469.78|0
1650334220000|2022-04-19 02:10:20|472.42|469.62|472.25|469.45|472.42|469.62|472.25|469.45|0
1650334230000|2022-04-19 02:10:30|472.42|469.62|472.5|469.7|472.5|469.7|472.42|469.62|0
1650334240000|2022-04-19 02:10:40|472.42|469.62|472.08|469.28|472.42|469.62|472.08|469.28|0
1650334260000|2022-04-19 02:11:00|472.17|469.37|472.42|469.62|472.42|469.62|472.17|469.37|0
1650334270000|2022-04-19 02:11:10|472.58|469.78|472.58|469.78|472.58|469.78|472.58|469.78|0
1650334280000|2022-04-19 02:11:20|472.25|469.45|472.25|469.45|472.42|469.62|472.25|469.45|0
1650334290000|2022-04-19 02:11:30|472.34|469.54|472.42|469.62|472.42|469.62|472.34|469.54|0
1650334300000|2022-04-19 02:11:40|472.25|469.45|472.58|469.78|472.58|469.78|472.25|469.45|0
1650334310000|2022-04-19 02:11:50|472.75|469.95|472.91|470.11|472.91|470.11|472.75|469.95|0
1650334320000|2022-04-19 02:12:00|473.41|470.61|473.58|470.78|473.67|470.87|473.41|470.61|0
1650334330000|2022-04-19 02:12:10|473.67|470.87|473.58|470.78|473.67|470.87|473.58|470.78|0
1650334340000|2022-04-19 02:12:20|473.75|470.95|473.41|470.61|473.75|470.95|473.41|470.61|0
1650334350000|2022-04-19 02:12:30|473.58|470.78|473.41|470.61|473.58|470.78|473.41|470.61|0
1650334360000|2022-04-19 02:12:40|473.58|470.78|473.41|470.61|473.58|470.78|473.41|470.61|0
1650334370000|2022-04-19 02:12:50|473.58|470.78|473.58|470.78|473.67|470.87|473.58|470.78|0
1650334380000|2022-04-19 02:13:00|473.83|471.03|473.75|470.95|473.83|471.03|473.75|470.95|0
1650334390000|2022-04-19 02:13:10|473.58|470.78|473.67|470.87|473.67|470.87|473.58|470.78|0
1650334400000|2022-04-19 02:13:20|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1650334410000|2022-04-19 02:13:30|473.75|470.95|473.58|470.78|473.75|470.95|473.58|470.78|0
1650334420000|2022-04-19 02:13:40|473.75|470.95|473.75|470.95|473.75|470.95|473.58|470.78|0
1650334430000|2022-04-19 02:13:50|473.91|471.11|473.91|471.11|473.91|471.11|473.75|470.95|0
1650334440000|2022-04-19 02:14:00|473.75|470.95|473.91|471.11|473.91|471.11|473.75|470.95|0
1650334450000|2022-04-19 02:14:10|473.75|470.95|473.41|470.61|473.75|470.95|473.41|470.61|0
1650334460000|2022-04-19 02:14:20|473.25|470.45|473.25|470.45|473.41|470.61|473.25|470.45|0
1650334470000|2022-04-19 02:14:30|473.41|470.61|473.41|470.61|473.5|470.7|473.41|470.61|0
1650334480000|2022-04-19 02:14:40|473.5|470.7|473.58|470.78|473.58|470.78|473.41|470.61|0
1650334490000|2022-04-19 02:14:50|473.41|470.61|473.58|470.78|473.58|470.78|473.41|470.61|0
1650334500000|2022-04-19 02:15:00|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1650334510000|2022-04-19 02:15:10|473.5|470.7|473.58|470.78|473.58|470.78|473.5|470.7|0
1650334520000|2022-04-19 02:15:20|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1650334530000|2022-04-19 02:15:30|473.25|470.45|473.33|470.53|473.33|470.53|473.25|470.45|0
1650334540000|2022-04-19 02:15:40|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1650334560000|2022-04-19 02:16:00|473.33|470.53|473.41|470.61|473.41|470.61|473.33|470.53|0
1650334570000|2022-04-19 02:16:10|473.33|470.53|473.41|470.61|473.41|470.61|473.33|470.53|0
1650334580000|2022-04-19 02:16:20|473.33|470.53|473.41|470.61|473.41|470.61|473.33|470.53|0
1650334590000|2022-04-19 02:16:30|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1650334610000|2022-04-19 02:16:50|473.41|470.61|473.41|470.61|473.41|470.61|473.33|470.53|0
1650334620000|2022-04-19 02:17:00|473.33|470.53|473.41|470.61|473.58|470.78|473.33|470.53|0
1650334630000|2022-04-19 02:17:10|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1650334650000|2022-04-19 02:17:30|473.17|470.37|473.08|470.28|473.25|470.45|473.08|470.28|0
1650334660000|2022-04-19 02:17:40|472.91|470.11|472.91|470.11|472.91|470.11|472.75|469.95|0
1650334680000|2022-04-19 02:18:00|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1650334690000|2022-04-19 02:18:10|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1650334700000|2022-04-19 02:18:20|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1650334710000|2022-04-19 02:18:30|472.75|469.95|472.91|470.11|472.91|470.11|472.75|469.95|0
1650334720000|2022-04-19 02:18:40|472.83|470.03|472.75|469.95|472.83|470.03|472.75|469.95|0
1650334730000|2022-04-19 02:18:50|472.91|470.11|472.75|469.95|472.91|470.11|472.58|469.78|0
1650334740000|2022-04-19 02:19:00|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1650334750000|2022-04-19 02:19:10|473|470.2|472.91|470.11|473|470.2|472.91|470.11|0
1650334760000|2022-04-19 02:19:20|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1650334770000|2022-04-19 02:19:30|472.41|469.61|472.41|469.61|472.58|469.78|472.25|469.45|0
1650334790000|2022-04-19 02:19:50|472.25|469.45|472.33|469.53|472.33|469.53|472.25|469.45|0
1650334800000|2022-04-19 02:20:00|472.41|469.61|472.58|469.78|472.58|469.78|472.41|469.61|0
1650334810000|2022-04-19 02:20:10|472.67|469.87|472.75|469.95|472.75|469.95|472.67|469.87|0
1650334820000|2022-04-19 02:20:20|472.58|469.78|472.58|469.78|472.58|469.78|472.58|469.78|0
1650334830000|2022-04-19 02:20:30|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1650334840000|2022-04-19 02:20:40|472.67|469.87|472.75|469.95|472.75|469.95|472.67|469.87|0
1650334850000|2022-04-19 02:20:50|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1650334860000|2022-04-19 02:21:00|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1650334880000|2022-04-19 02:21:20|472.91|470.11|472.74|469.94|472.91|470.11|472.74|469.94|0
1650334900000|2022-04-19 02:21:40|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1650334910000|2022-04-19 02:21:50|473.08|470.28|473.08|470.28|473.08|470.28|473.08|470.28|0
1650334920000|2022-04-19 02:22:00|472.91|470.11|472.91|470.11|473.08|470.28|472.91|470.11|0
1650334930000|2022-04-19 02:22:10|472.74|469.94|472.91|470.11|472.91|470.11|472.74|469.94|0
1650334950000|2022-04-19 02:22:30|473.08|470.28|472.91|470.11|473.08|470.28|472.91|470.11|0
1650334960000|2022-04-19 02:22:40|472.74|469.94|472.91|470.11|472.91|470.11|472.74|469.94|0
1650334970000|2022-04-19 02:22:50|473.08|470.28|473.08|470.28|473.08|470.28|473.08|470.28|0
1650335010000|2022-04-19 02:23:30|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1650335020000|2022-04-19 02:23:40|472.74|469.94|472.74|469.94|472.83|470.03|472.74|469.94|0
1650335040000|2022-04-19 02:24:00|473|470.2|473|470.2|473|470.2|473|470.2|0
1650335050000|2022-04-19 02:24:10|472.74|469.94|472.91|470.11|472.91|470.11|472.74|469.94|0
1650335080000|2022-04-19 02:24:40|472.74|469.94|472.91|470.11|472.91|470.11|472.74|469.94|0
1650335090000|2022-04-19 02:24:50|472.83|470.03|472.74|469.94|472.83|470.03|472.74|469.94|0
1650335100000|2022-04-19 02:25:00|472.83|470.03|472.74|469.94|472.83|470.03|472.74|469.94|0
1650335110000|2022-04-19 02:25:10|472.83|470.03|472.74|469.94|472.83|470.03|472.74|469.94|0
1650335120000|2022-04-19 02:25:20|472.83|470.03|472.58|469.78|472.83|470.03|472.58|469.78|0
1650335130000|2022-04-19 02:25:30|472.66|469.86|472.74|469.94|472.74|469.94|472.66|469.86|0
1650335140000|2022-04-19 02:25:40|472.58|469.78|472.74|469.94|472.74|469.94|472.58|469.78|0
1650335150000|2022-04-19 02:25:50|472.58|469.78|472.74|469.94|472.74|469.94|472.58|469.78|0
1650335160000|2022-04-19 02:26:00|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1650335180000|2022-04-19 02:26:20|473.08|470.28|473.08|470.28|473.08|470.28|473.08|470.28|0
1650335200000|2022-04-19 02:26:40|473.24|470.44|473.24|470.44|473.24|470.44|473.24|470.44|0
1650335230000|2022-04-19 02:27:10|473.41|470.61|473.57|470.77|473.57|470.77|473.41|470.61|0
1650335240000|2022-04-19 02:27:20|473.41|470.61|473.24|470.44|473.41|470.61|473.24|470.44|0
1650335250000|2022-04-19 02:27:30|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1650335260000|2022-04-19 02:27:40|473.33|470.53|473.41|470.61|473.41|470.61|473.33|470.53|0
1650335270000|2022-04-19 02:27:50|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1650335290000|2022-04-19 02:28:10|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1650335320000|2022-04-19 02:28:40|473.91|471.11|473.57|470.77|473.91|471.11|473.57|470.77|0
1650335330000|2022-04-19 02:28:50|473.66|470.86|473.57|470.77|473.66|470.86|473.57|470.77|0
1650335340000|2022-04-19 02:29:00|473.41|470.61|473.66|470.86|473.66|470.86|473.41|470.61|0
1650335350000|2022-04-19 02:29:10|473.57|470.77|473.91|471.11|473.91|471.11|473.57|470.77|0
1650335370000|2022-04-19 02:29:30|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1650335380000|2022-04-19 02:29:40|473.57|470.77|473.74|470.94|473.74|470.94|473.57|470.77|0
1650335390000|2022-04-19 02:29:50|473.83|471.03|473.83|471.03|473.83|471.03|473.83|471.03|0
1650335400000|2022-04-19 02:30:00|473.91|471.11|474.07|471.27|474.07|471.27|473.91|471.11|0
1650335410000|2022-04-19 02:30:10|473.91|471.11|473.91|471.11|473.91|471.11|473.91|471.11|0
1650335420000|2022-04-19 02:30:20|474.07|471.27|473.91|471.11|474.07|471.27|473.91|471.11|0
1650335430000|2022-04-19 02:30:30|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1650335440000|2022-04-19 02:30:40|473.57|470.77|473.74|470.94|473.74|470.94|473.57|470.77|0
1650335450000|2022-04-19 02:30:50|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1650335460000|2022-04-19 02:31:00|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1650335470000|2022-04-19 02:31:10|473.57|470.77|473.74|470.94|473.74|470.94|473.57|470.77|0
1650335480000|2022-04-19 02:31:20|473.57|470.77|473.74|470.94|473.74|470.94|473.57|470.77|0
1650335490000|2022-04-19 02:31:30|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1650335540000|2022-04-19 02:32:20|473.41|470.61|473.41|470.61|473.41|470.61|473.41|470.61|0
1650335550000|2022-04-19 02:32:30|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1650335570000|2022-04-19 02:32:50|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1650335580000|2022-04-19 02:33:00|473.41|470.61|473.57|470.77|473.74|470.94|473.41|470.61|0
1650335600000|2022-04-19 02:33:20|473.66|470.86|473.57|470.77|473.66|470.86|473.57|470.77|0
1650335620000|2022-04-19 02:33:40|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1650335630000|2022-04-19 02:33:50|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1650335640000|2022-04-19 02:34:00|473.74|470.94|473.57|470.77|473.74|470.94|473.57|470.77|0
1650335660000|2022-04-19 02:34:20|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1650335670000|2022-04-19 02:34:30|473.57|470.77|473.41|470.61|473.57|470.77|473.41|470.61|0
1650335700000|2022-04-19 02:35:00|473.57|470.77|473.41|470.61|473.57|470.77|473.41|470.61|0
1650335710000|2022-04-19 02:35:10|473.33|470.53|473.24|470.44|473.33|470.53|473.07|470.27|0
1650335720000|2022-04-19 02:35:20|473.33|470.53|473.41|470.61|473.41|470.61|473.33|470.53|0
1650335730000|2022-04-19 02:35:30|473.33|470.53|473.24|470.44|473.33|470.53|473.24|470.44|0
1650335740000|2022-04-19 02:35:40|473.16|470.36|473.16|470.36|473.16|470.36|473.16|470.36|0
1650335750000|2022-04-19 02:35:50|473.24|470.44|473.24|470.44|473.24|470.44|473.16|470.36|0
1650335760000|2022-04-19 02:36:00|473.07|470.27|473.07|470.27|473.07|470.27|473.07|470.27|0
1650335770000|2022-04-19 02:36:10|472.91|470.11|472.74|469.94|472.91|470.11|472.74|469.94|0
1650335780000|2022-04-19 02:36:20|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1650335810000|2022-04-19 02:36:50|473.07|470.27|473.07|470.27|473.24|470.44|473.07|470.27|0
1650335840000|2022-04-19 02:37:20|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1650335850000|2022-04-19 02:37:30|472.83|470.03|472.74|469.94|472.83|470.03|472.74|469.94|0
1650335860000|2022-04-19 02:37:40|472.91|470.11|472.74|469.94|472.91|470.11|472.74|469.94|0
1650335870000|2022-04-19 02:37:50|472.91|470.11|472.91|470.11|472.91|470.11|472.74|469.94|0
1650335880000|2022-04-19 02:38:00|472.74|469.94|472.74|469.94|472.74|469.94|472.74|469.94|0
1650335890000|2022-04-19 02:38:10|472.66|469.86|472.66|469.86|472.66|469.86|472.57|469.77|0
1650335900000|2022-04-19 02:38:20|472.74|469.94|472.57|469.77|472.74|469.94|472.57|469.77|0
1650335910000|2022-04-19 02:38:30|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1650335920000|2022-04-19 02:38:40|472.74|469.94|472.57|469.77|472.74|469.94|472.57|469.77|0
1650335930000|2022-04-19 02:38:50|472.41|469.61|472.41|469.61|472.57|469.77|472.41|469.61|0
1650335940000|2022-04-19 02:39:00|472.33|469.53|472.24|469.44|472.33|469.53|472.24|469.44|0
1650335950000|2022-04-19 02:39:10|472.33|469.53|472.41|469.61|472.41|469.61|472.33|469.53|0
1650335960000|2022-04-19 02:39:20|472.24|469.44|471.74|468.94|472.24|469.44|471.74|468.94|0
1650335970000|2022-04-19 02:39:30|471.99|469.19|471.91|469.11|471.99|469.19|471.91|469.11|0
1650335980000|2022-04-19 02:39:40|471.74|468.94|471.91|469.11|471.91|469.11|471.74|468.94|0
1650335990000|2022-04-19 02:39:50|471.74|468.94|471.91|469.11|471.91|469.11|471.74|468.94|0
1650336040000|2022-04-19 02:40:40|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1650336050000|2022-04-19 02:40:50|472.24|469.44|472.24|469.44|472.24|469.44|472.24|469.44|0
1650336060000|2022-04-19 02:41:00|472.41|469.61|472.57|469.77|472.57|469.77|472.41|469.61|0
1650336070000|2022-04-19 02:41:10|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1650336090000|2022-04-19 02:41:30|472.24|469.44|472.07|469.27|472.24|469.44|472.07|469.27|0
1650336100000|2022-04-19 02:41:40|472.16|469.36|472.16|469.36|472.16|469.36|472.07|469.27|0
1650336110000|2022-04-19 02:41:50|472.07|469.27|472.16|469.36|472.24|469.44|472.07|469.27|0
1650336120000|2022-04-19 02:42:00|472.24|469.44|472.16|469.36|472.24|469.44|472.07|469.27|0
1650336130000|2022-04-19 02:42:10|472.24|469.44|472.33|469.53|472.33|469.53|472.24|469.44|0
1650336140000|2022-04-19 02:42:20|472.41|469.61|472.24|469.44|472.41|469.61|472.24|469.44|0
1650336160000|2022-04-19 02:42:40|472.33|469.53|472.24|469.44|472.33|469.53|472.24|469.44|0
1650336170000|2022-04-19 02:42:50|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1650336180000|2022-04-19 02:43:00|472.33|469.53|472.33|469.53|472.33|469.53|472.24|469.44|0
1650336190000|2022-04-19 02:43:10|472.24|469.44|472.4|469.6|472.4|469.6|472.24|469.44|0
1650336220000|2022-04-19 02:43:40|472.24|469.44|472.4|469.6|472.4|469.6|472.24|469.44|0
1650336240000|2022-04-19 02:44:00|472.32|469.52|472.4|469.6|472.4|469.6|472.32|469.52|0
1650336250000|2022-04-19 02:44:10|472.24|469.44|472.24|469.44|472.24|469.44|472.24|469.44|0
1650336260000|2022-04-19 02:44:20|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1650336270000|2022-04-19 02:44:30|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1650336280000|2022-04-19 02:44:40|472.24|469.44|472.07|469.27|472.24|469.44|472.07|469.27|0
1650336300000|2022-04-19 02:45:00|472.24|469.44|472.07|469.27|472.24|469.44|472.07|469.27|0
1650336320000|2022-04-19 02:45:20|471.99|469.19|471.91|469.11|471.99|469.19|471.91|469.11|0
1650336330000|2022-04-19 02:45:30|471.99|469.19|472.07|469.27|472.07|469.27|471.99|469.19|0
1650336350000|2022-04-19 02:45:50|471.91|469.11|471.74|468.94|471.91|469.11|471.74|468.94|0
1650336360000|2022-04-19 02:46:00|471.41|468.61|471.57|468.77|471.57|468.77|471.41|468.61|0
1650336370000|2022-04-19 02:46:10|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1650336380000|2022-04-19 02:46:20|471.91|469.11|471.91|469.11|471.91|469.11|471.91|469.11|0
1650336390000|2022-04-19 02:46:30|471.74|468.94|471.74|468.94|471.91|469.11|471.74|468.94|0
1650336410000|2022-04-19 02:46:50|471.83|469.03|471.9|469.1|471.91|469.11|471.83|469.03|0
1650336420000|2022-04-19 02:47:00|472.07|469.27|471.9|469.1|472.07|469.27|471.9|469.1|0
1650336440000|2022-04-19 02:47:20|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1650336450000|2022-04-19 02:47:30|471.9|469.1|471.74|468.94|471.9|469.1|471.74|468.94|0
1650336460000|2022-04-19 02:47:40|471.9|469.1|471.82|469.02|471.9|469.1|471.82|469.02|0
1650336470000|2022-04-19 02:47:50|471.9|469.1|471.9|469.1|471.9|469.1|471.82|469.02|0
1650336480000|2022-04-19 02:48:00|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1650336490000|2022-04-19 02:48:10|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1650336500000|2022-04-19 02:48:20|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1650336510000|2022-04-19 02:48:30|471.66|468.86|471.57|468.77|471.66|468.86|471.57|468.77|0
1650336520000|2022-04-19 02:48:40|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1650336530000|2022-04-19 02:48:50|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1650336550000|2022-04-19 02:49:10|471.74|468.94|471.9|469.1|471.9|469.1|471.74|468.94|0
1650336560000|2022-04-19 02:49:20|471.82|469.02|471.9|469.1|471.9|469.1|471.74|468.94|0
1650336580000|2022-04-19 02:49:40|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1650336590000|2022-04-19 02:49:50|471.99|469.19|471.9|469.1|471.99|469.19|471.9|469.1|0
1650336600000|2022-04-19 02:50:00|471.82|469.02|471.82|469.02|471.82|469.02|471.82|469.02|0
1650336610000|2022-04-19 02:50:10|471.9|469.1|471.74|468.94|471.9|469.1|471.74|468.94|0
1650336620000|2022-04-19 02:50:20|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1650336630000|2022-04-19 02:50:30|471.66|468.86|471.57|468.77|471.66|468.86|471.57|468.77|0
1650336650000|2022-04-19 02:50:50|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1650336660000|2022-04-19 02:51:00|472.07|469.27|472.07|469.27|472.07|469.27|471.99|469.19|0
1650336680000|2022-04-19 02:51:20|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1650336690000|2022-04-19 02:51:30|472.07|469.27|471.9|469.1|472.07|469.27|471.9|469.1|0
1650336700000|2022-04-19 02:51:40|471.99|469.19|471.99|469.19|471.99|469.19|471.99|469.19|0
1650336710000|2022-04-19 02:51:50|471.9|469.1|471.9|469.1|471.99|469.19|471.9|469.1|0
1650336720000|2022-04-19 02:52:00|471.99|469.19|471.74|468.94|471.99|469.19|471.74|468.94|0
1650336730000|2022-04-19 02:52:10|471.82|469.02|471.74|468.94|471.82|469.02|471.74|468.94|0
1650336740000|2022-04-19 02:52:20|471.57|468.77|471.66|468.86|471.74|468.94|471.57|468.77|0
1650336750000|2022-04-19 02:52:30|471.57|468.77|471.66|468.86|471.66|468.86|471.57|468.77|0
1650336760000|2022-04-19 02:52:40|471.74|468.94|471.74|468.94|471.74|468.94|471.57|468.77|0
1650336770000|2022-04-19 02:52:50|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1650336780000|2022-04-19 02:53:00|471.82|469.02|471.74|468.94|471.9|469.1|471.74|468.94|0
1650336800000|2022-04-19 02:53:20|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1650336810000|2022-04-19 02:53:30|471.74|468.94|471.57|468.77|471.74|468.94|471.57|468.77|0
1650336850000|2022-04-19 02:54:10|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1650336860000|2022-04-19 02:54:20|471.57|468.77|471.4|468.6|471.57|468.77|471.4|468.6|0
1650336870000|2022-04-19 02:54:30|471.32|468.52|471.4|468.6|471.4|468.6|471.32|468.52|0
1650336880000|2022-04-19 02:54:40|471.32|468.52|471.32|468.52|471.32|468.52|471.32|468.52|0
1650336890000|2022-04-19 02:54:50|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1650336900000|2022-04-19 02:55:00|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1650336910000|2022-04-19 02:55:10|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1650336930000|2022-04-19 02:55:30|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1650336970000|2022-04-19 02:56:10|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1650336990000|2022-04-19 02:56:30|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1650337000000|2022-04-19 02:56:40|471.74|468.94|471.57|468.77|471.74|468.94|471.57|468.77|0
1650337020000|2022-04-19 02:57:00|472.07|469.27|472.23|469.43|472.4|469.6|472.07|469.27|0
1650337030000|2022-04-19 02:57:10|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1650337040000|2022-04-19 02:57:20|472.23|469.43|472.4|469.6|472.4|469.6|472.23|469.43|0
1650337060000|2022-04-19 02:57:40|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1650337070000|2022-04-19 02:57:50|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1650337090000|2022-04-19 02:58:10|472.32|469.52|472.07|469.27|472.32|469.52|472.07|469.27|0
1650337100000|2022-04-19 02:58:20|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1650337120000|2022-04-19 02:58:40|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1650337160000|2022-04-19 02:59:20|471.9|469.1|471.82|469.02|471.9|469.1|471.82|469.02|0
1650337170000|2022-04-19 02:59:30|471.9|469.1|472.07|469.27|472.07|469.27|471.9|469.1|0
1650337190000|2022-04-19 02:59:50|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1650337200000|2022-04-19 03:00:00|471.82|469.02|471.73|468.93|471.82|469.02|471.73|468.93|0
1650337210000|2022-04-19 03:00:10|471.65|468.85|471.57|468.77|471.65|468.85|471.57|468.77|0
1650337220000|2022-04-19 03:00:20|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1650337230000|2022-04-19 03:00:30|471.9|469.1|471.73|468.93|471.9|469.1|471.73|468.93|0
1650337260000|2022-04-19 03:01:00|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1650337270000|2022-04-19 03:01:10|471.73|468.93|471.9|469.1|471.9|469.1|471.73|468.93|0
1650337280000|2022-04-19 03:01:20|471.82|469.02|471.9|469.1|471.9|469.1|471.82|469.02|0
1650337300000|2022-04-19 03:01:40|471.73|468.93|471.73|468.93|471.82|469.02|471.73|468.93|0
1650337320000|2022-04-19 03:02:00|471.57|468.77|471.73|468.93|471.73|468.93|471.57|468.77|0
1650337340000|2022-04-19 03:02:20|471.9|469.1|472.07|469.27|472.07|469.27|471.9|469.1|0
1650337350000|2022-04-19 03:02:30|471.99|469.19|472.07|469.27|472.07|469.27|471.99|469.19|0
1650337360000|2022-04-19 03:02:40|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1650337370000|2022-04-19 03:02:50|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1650337400000|2022-04-19 03:03:20|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1650337410000|2022-04-19 03:03:30|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1650337430000|2022-04-19 03:03:50|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1650337450000|2022-04-19 03:04:10|471.73|468.93|471.57|468.77|471.73|468.93|471.57|468.77|0
1650337470000|2022-04-19 03:04:30|471.4|468.6|471.57|468.77|471.57|468.77|471.4|468.6|0
1650337480000|2022-04-19 03:04:40|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1650337490000|2022-04-19 03:04:50|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1650337500000|2022-04-19 03:05:00|471.65|468.85|471.73|468.93|471.73|468.93|471.65|468.85|0
1650337510000|2022-04-19 03:05:10|471.57|468.77|471.9|469.1|471.9|469.1|471.57|468.77|0
1650337520000|2022-04-19 03:05:20|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1650337540000|2022-04-19 03:05:40|471.57|468.77|471.73|468.93|471.73|468.93|471.57|468.77|0
1650337550000|2022-04-19 03:05:50|471.65|468.85|471.73|468.93|471.73|468.93|471.65|468.85|0
1650337560000|2022-04-19 03:06:00|471.65|468.85|471.73|468.93|471.73|468.93|471.65|468.85|0
1650337590000|2022-04-19 03:06:30|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1650337600000|2022-04-19 03:06:40|471.65|468.85|471.65|468.85|471.65|468.85|471.65|468.85|0
1650337610000|2022-04-19 03:06:50|471.73|468.93|471.57|468.77|471.73|468.93|471.57|468.77|0
1650337620000|2022-04-19 03:07:00|471.73|468.93|471.73|468.93|471.73|468.93|471.57|468.77|0
1650337630000|2022-04-19 03:07:10|471.82|469.02|471.73|468.93|471.82|469.02|471.73|468.93|0
1650337650000|2022-04-19 03:07:30|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1650337670000|2022-04-19 03:07:50|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1650337690000|2022-04-19 03:08:10|471.9|469.1|471.9|469.1|471.9|469.1|471.82|469.02|0
1650337720000|2022-04-19 03:08:40|471.98|469.18|471.9|469.1|471.98|469.18|471.73|468.93|0
1650337740000|2022-04-19 03:09:00|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1650337770000|2022-04-19 03:09:30|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1650337780000|2022-04-19 03:09:40|471.4|468.6|471.56|468.76|471.56|468.76|471.4|468.6|0
1650337800000|2022-04-19 03:10:00|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1650337820000|2022-04-19 03:10:20|471.56|468.76|471.56|468.76|471.56|468.76|471.56|468.76|0
1650337830000|2022-04-19 03:10:30|471.73|468.93|471.56|468.76|471.73|468.93|471.56|468.76|0
1650337840000|2022-04-19 03:10:40|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1650337850000|2022-04-19 03:10:50|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1650337860000|2022-04-19 03:11:00|471.32|468.52|471.23|468.43|471.32|468.52|471.23|468.43|0
1650337890000|2022-04-19 03:11:30|471.4|468.6|471.23|468.43|471.4|468.6|471.23|468.43|0
1650337900000|2022-04-19 03:11:40|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1650337910000|2022-04-19 03:11:50|471.23|468.43|471.23|468.43|471.23|468.43|471.23|468.43|0
1650337930000|2022-04-19 03:12:10|471.4|468.6|471.23|468.43|471.4|468.6|471.23|468.43|0
1650337940000|2022-04-19 03:12:20|471.07|468.27|471.07|468.27|471.23|468.43|471.07|468.27|0
1650337960000|2022-04-19 03:12:40|470.73|467.93|470.73|467.93|470.73|467.93|470.73|467.93|0
1650337970000|2022-04-19 03:12:50|470.57|467.77|470.73|467.93|470.73|467.93|470.57|467.77|0
1650337980000|2022-04-19 03:13:00|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1650338010000|2022-04-19 03:13:30|470.4|467.6|470.57|467.77|470.57|467.77|470.4|467.6|0
1650338030000|2022-04-19 03:13:50|470.49|467.69|470.57|467.77|470.57|467.77|470.4|467.6|0
1650338040000|2022-04-19 03:14:00|470.73|467.93|470.4|467.6|470.73|467.93|470.4|467.6|0
1650338060000|2022-04-19 03:14:20|470.24|467.44|470.24|467.44|470.24|467.44|470.24|467.44|0
1650338070000|2022-04-19 03:14:30|470.4|467.6|470.4|467.6|470.4|467.6|470.24|467.44|0
1650338080000|2022-04-19 03:14:40|470.24|467.44|470.24|467.44|470.24|467.44|470.24|467.44|0
1650338090000|2022-04-19 03:14:50|470.07|467.27|470.4|467.6|470.4|467.6|470.07|467.27|0
1650338100000|2022-04-19 03:15:00|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1650338120000|2022-04-19 03:15:20|470.4|467.6|470.07|467.27|470.4|467.6|470.07|467.27|0
1650338130000|2022-04-19 03:15:30|470.24|467.44|470.24|467.44|470.24|467.44|470.24|467.44|0
1650338140000|2022-04-19 03:15:40|470.07|467.27|470.07|467.27|470.07|467.27|470.07|467.27|0
1650338150000|2022-04-19 03:15:50|470.24|467.44|470.24|467.44|470.24|467.44|470.24|467.44|0
1650338160000|2022-04-19 03:16:00|470.16|467.36|470.24|467.44|470.24|467.44|470.16|467.36|0
1650338170000|2022-04-19 03:16:10|470.4|467.6|470.16|467.36|470.4|467.6|470.16|467.36|0
1650338180000|2022-04-19 03:16:20|470.07|467.27|470.07|467.27|470.07|467.27|470.07|467.27|0
1650338220000|2022-04-19 03:17:00|469.9|467.1|469.74|466.94|469.9|467.1|469.74|466.94|0
1650338230000|2022-04-19 03:17:10|469.9|467.1|469.9|467.1|469.9|467.1|469.9|467.1|0
1650338240000|2022-04-19 03:17:20|469.74|466.94|469.9|467.1|469.9|467.1|469.74|466.94|0
1650338250000|2022-04-19 03:17:30|469.82|467.02|469.9|467.1|469.9|467.1|469.82|467.02|0
1650338260000|2022-04-19 03:17:40|469.74|466.94|469.9|467.1|469.9|467.1|469.74|466.94|0
1650338270000|2022-04-19 03:17:50|469.74|466.94|469.74|466.94|469.74|466.94|469.74|466.94|0
1650338290000|2022-04-19 03:18:10|469.9|467.1|469.9|467.1|469.9|467.1|469.9|467.1|0
1650338300000|2022-04-19 03:18:20|469.82|467.02|469.9|467.1|469.9|467.1|469.74|466.94|0
1650338330000|2022-04-19 03:18:50|469.74|466.94|469.74|466.94|469.9|467.1|469.74|466.94|0
1650338350000|2022-04-19 03:19:10|469.9|467.1|469.9|467.1|469.9|467.1|469.9|467.1|0
1650338370000|2022-04-19 03:19:30|469.74|466.94|469.74|466.94|469.74|466.94|469.74|466.94|0
1650338380000|2022-04-19 03:19:40|469.57|466.77|469.57|466.77|469.57|466.77|469.57|466.77|0
1650338400000|2022-04-19 03:20:00|469.41|466.61|469.41|466.61|469.41|466.61|469.24|466.44|0
1650338410000|2022-04-19 03:20:10|469.57|466.77|469.41|466.61|469.57|466.77|469.41|466.61|0
1650338440000|2022-04-19 03:20:40|469.24|466.44|469.41|466.61|469.41|466.61|469.24|466.44|0
1650338450000|2022-04-19 03:20:50|469.24|466.44|469.07|466.27|469.24|466.44|469.07|466.27|0
1650338460000|2022-04-19 03:21:00|469.24|466.44|469.24|466.44|469.24|466.44|469.24|466.44|0
1650338470000|2022-04-19 03:21:10|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1650338490000|2022-04-19 03:21:30|469.24|466.44|469.24|466.44|469.24|466.44|469.24|466.44|0
1650338500000|2022-04-19 03:21:40|469.07|466.27|468.91|466.11|469.07|466.27|468.91|466.11|0
1650338510000|2022-04-19 03:21:50|468.08|465.28|468.08|465.28|468.25|465.45|468.08|465.28|0
1650338520000|2022-04-19 03:22:00|467.92|465.12|467.75|464.95|467.92|465.12|467.75|464.95|0
1650338530000|2022-04-19 03:22:10|468.08|465.28|468.25|465.45|468.25|465.45|468.08|465.28|0
1650338540000|2022-04-19 03:22:20|468.08|465.28|468.08|465.28|468.08|465.28|467.92|465.12|0
1650338550000|2022-04-19 03:22:30|467.92|465.12|467.92|465.12|467.92|465.12|467.92|465.12|0
1650338560000|2022-04-19 03:22:40|467.58|464.78|467.51|464.71|467.58|464.78|467.51|464.71|0
1650338570000|2022-04-19 03:22:50|467.42|464.62|467.09|464.29|467.42|464.62|467.09|464.29|0
1650338580000|2022-04-19 03:23:00|467.01|464.21|466.92|464.12|467.09|464.29|466.92|464.12|0
1650338590000|2022-04-19 03:23:10|467.01|464.21|467.09|464.29|467.09|464.29|466.92|464.12|0
1650338600000|2022-04-19 03:23:20|466.92|464.12|467.25|464.45|467.25|464.45|466.92|464.12|0
1650338610000|2022-04-19 03:23:30|466.92|464.12|466.92|464.12|466.92|464.12|466.92|464.12|0
1650338620000|2022-04-19 03:23:40|466.76|463.96|466.92|464.12|466.92|464.12|466.76|463.96|0
1650338630000|2022-04-19 03:23:50|467.09|464.29|467.01|464.21|467.09|464.29|466.92|464.12|0
1650338640000|2022-04-19 03:24:00|467.09|464.29|467.25|464.45|467.25|464.45|467.09|464.29|0
1650338650000|2022-04-19 03:24:10|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1650338670000|2022-04-19 03:24:30|467.25|464.45|467.09|464.29|467.25|464.45|467.09|464.29|0
1650338680000|2022-04-19 03:24:40|467.25|464.45|467.25|464.45|467.25|464.45|467.09|464.29|0
1650338690000|2022-04-19 03:24:50|467.09|464.29|467.09|464.29|467.09|464.29|467.09|464.29|0
1650338700000|2022-04-19 03:25:00|466.92|464.12|467.09|464.29|467.09|464.29|466.92|464.12|0
1650338710000|2022-04-19 03:25:10|467.25|464.45|467.25|464.45|467.25|464.45|467.17|464.37|0
1650338720000|2022-04-19 03:25:20|467.42|464.62|467.5|464.7|467.5|464.7|467.42|464.62|0
1650338730000|2022-04-19 03:25:30|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1650338760000|2022-04-19 03:26:00|467.5|464.7|467.42|464.62|467.5|464.7|467.42|464.62|0
1650338770000|2022-04-19 03:26:10|467.58|464.78|467.5|464.7|467.58|464.78|467.42|464.62|0
1650338780000|2022-04-19 03:26:20|467.58|464.78|467.25|464.45|467.58|464.78|467.25|464.45|0
1650338800000|2022-04-19 03:26:40|467.09|464.29|466.92|464.12|467.09|464.29|466.92|464.12|0
1650338810000|2022-04-19 03:26:50|467.09|464.29|467.09|464.29|467.09|464.29|467.09|464.29|0
1650338830000|2022-04-19 03:27:10|466.92|464.12|466.92|464.12|466.92|464.12|466.92|464.12|0
1650338860000|2022-04-19 03:27:40|467.09|464.29|467.09|464.29|467.09|464.29|467.09|464.29|0
1650338870000|2022-04-19 03:27:50|466.92|464.12|467.09|464.29|467.09|464.29|466.92|464.12|0
1650338880000|2022-04-19 03:28:00|466.92|464.12|467.09|464.29|467.09|464.29|466.92|464.12|0
1650338910000|2022-04-19 03:28:30|467.01|464.21|467.01|464.21|467.09|464.29|467.01|464.21|0
1650338920000|2022-04-19 03:28:40|466.92|464.12|467.09|464.29|467.09|464.29|466.92|464.12|0
1650338970000|2022-04-19 03:29:30|466.92|464.12|466.92|464.12|466.92|464.12|466.92|464.12|0
1650339000000|2022-04-19 03:30:00|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1650339010000|2022-04-19 03:30:10|466.76|463.96|466.76|463.96|466.92|464.12|466.76|463.96|0
1650339020000|2022-04-19 03:30:20|466.68|463.88|466.43|463.63|466.68|463.88|466.43|463.63|0
1650339030000|2022-04-19 03:30:30|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1650339050000|2022-04-19 03:30:50|466.76|463.96|466.59|463.79|466.76|463.96|466.59|463.79|0
1650339060000|2022-04-19 03:31:00|466.76|463.96|466.59|463.79|466.76|463.96|466.59|463.79|0
1650339070000|2022-04-19 03:31:10|466.76|463.96|466.92|464.12|466.92|464.12|466.76|463.96|0
1650339080000|2022-04-19 03:31:20|466.76|463.96|466.59|463.79|466.76|463.96|466.59|463.79|0
1650339090000|2022-04-19 03:31:30|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1650339100000|2022-04-19 03:31:40|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1650339110000|2022-04-19 03:31:50|466.43|463.63|466.59|463.79|466.59|463.79|466.43|463.63|0
1650339120000|2022-04-19 03:32:00|466.76|463.96|466.92|464.12|466.92|464.12|466.76|463.96|0
1650339130000|2022-04-19 03:32:10|466.76|463.96|466.59|463.79|466.76|463.96|466.59|463.79|0
1650339140000|2022-04-19 03:32:20|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1650339150000|2022-04-19 03:32:30|466.59|463.79|466.59|463.79|466.76|463.96|466.59|463.79|0
1650339160000|2022-04-19 03:32:40|466.43|463.63|466.43|463.63|466.59|463.79|466.43|463.63|0
1650339170000|2022-04-19 03:32:50|466.26|463.46|466.43|463.63|466.43|463.63|466.26|463.46|0
1650339190000|2022-04-19 03:33:10|466.35|463.55|466.43|463.63|466.43|463.63|466.35|463.55|0
1650339200000|2022-04-19 03:33:20|466.26|463.46|466.26|463.46|466.26|463.46|466.26|463.46|0
1650339210000|2022-04-19 03:33:30|466.43|463.63|466.26|463.46|466.43|463.63|466.26|463.46|0
1650339220000|2022-04-19 03:33:40|466.43|463.63|466.43|463.63|466.43|463.63|466.43|463.63|0
1650339230000|2022-04-19 03:33:50|466.26|463.46|466.43|463.63|466.43|463.63|466.26|463.46|0
1650339240000|2022-04-19 03:34:00|466.26|463.46|466.1|463.3|466.26|463.46|466.1|463.3|0
1650339250000|2022-04-19 03:34:10|466.02|463.22|466.09|463.29|466.1|463.3|466.02|463.22|0
1650339260000|2022-04-19 03:34:20|466.26|463.46|466.26|463.46|466.42|463.62|466.26|463.46|0
1650339270000|2022-04-19 03:34:30|466.09|463.29|466.26|463.46|466.26|463.46|466.09|463.29|0
1650339280000|2022-04-19 03:34:40|466.42|463.62|466.59|463.79|466.59|463.79|466.42|463.62|0
1650339290000|2022-04-19 03:34:50|466.75|463.95|466.75|463.95|466.75|463.95|466.59|463.79|0
1650339300000|2022-04-19 03:35:00|466.59|463.79|466.59|463.79|466.75|463.95|466.59|463.79|0
1650339330000|2022-04-19 03:35:30|466.42|463.62|466.59|463.79|466.59|463.79|466.42|463.62|0
1650339340000|2022-04-19 03:35:40|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1650339360000|2022-04-19 03:36:00|466.51|463.71|466.75|463.95|466.75|463.95|466.42|463.62|0
1650339370000|2022-04-19 03:36:10|466.59|463.79|466.92|464.12|466.92|464.12|466.59|463.79|0
1650339380000|2022-04-19 03:36:20|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1650339400000|2022-04-19 03:36:40|466.92|464.12|466.92|464.12|466.92|464.12|466.92|464.12|0
1650339410000|2022-04-19 03:36:50|466.84|464.04|466.92|464.12|466.92|464.12|466.84|464.04|0
1650339420000|2022-04-19 03:37:00|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1650339430000|2022-04-19 03:37:10|466.59|463.79|466.75|463.95|466.75|463.95|466.59|463.79|0
1650339440000|2022-04-19 03:37:20|466.84|464.04|466.75|463.95|466.84|464.04|466.75|463.95|0
1650339450000|2022-04-19 03:37:30|466.67|463.87|466.75|463.95|466.75|463.95|466.59|463.79|0
1650339480000|2022-04-19 03:38:00|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1650339490000|2022-04-19 03:38:10|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1650339500000|2022-04-19 03:38:20|466.34|463.54|466.42|463.62|466.42|463.62|466.34|463.54|0
1650339520000|2022-04-19 03:38:40|466.26|463.46|466.42|463.62|466.42|463.62|466.26|463.46|0
1650339540000|2022-04-19 03:39:00|466.51|463.71|466.42|463.62|466.51|463.71|466.42|463.62|0
1650339550000|2022-04-19 03:39:10|466.51|463.71|466.59|463.79|466.59|463.79|466.51|463.71|0
1650339570000|2022-04-19 03:39:30|466.75|463.95|466.67|463.87|466.75|463.95|466.67|463.87|0
1650339580000|2022-04-19 03:39:40|466.59|463.79|466.59|463.79|466.75|463.95|466.59|463.79|0
1650339590000|2022-04-19 03:39:50|466.67|463.87|466.59|463.79|466.67|463.87|466.59|463.79|0
1650339600000|2022-04-19 03:40:00|466.67|463.87|466.59|463.79|466.75|463.95|466.59|463.79|0
1650339610000|2022-04-19 03:40:10|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1650339640000|2022-04-19 03:40:40|466.59|463.79|466.59|463.79|466.59|463.79|466.42|463.62|0
1650339650000|2022-04-19 03:40:50|466.67|463.87|466.59|463.79|466.75|463.95|466.59|463.79|0
1650339660000|2022-04-19 03:41:00|466.67|463.87|466.75|463.95|466.75|463.95|466.67|463.87|0
1650339670000|2022-04-19 03:41:10|466.84|464.04|466.59|463.79|466.84|464.04|466.59|463.79|0
1650339680000|2022-04-19 03:41:20|466.51|463.71|466.51|463.71|466.51|463.71|466.42|463.62|0
1650339690000|2022-04-19 03:41:30|466.75|463.95|466.92|464.12|466.92|464.12|466.75|463.95|0
1650339700000|2022-04-19 03:41:40|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1650339710000|2022-04-19 03:41:50|466.92|464.12|466.92|464.12|466.92|464.12|466.92|464.12|0
1650339720000|2022-04-19 03:42:00|466.84|464.04|466.75|463.95|466.84|464.04|466.75|463.95|0
1650339730000|2022-04-19 03:42:10|466.84|464.04|466.75|463.95|466.84|464.04|466.75|463.95|0
1650339740000|2022-04-19 03:42:20|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1650339750000|2022-04-19 03:42:30|466.42|463.62|466.59|463.79|466.59|463.79|466.42|463.62|0
1650339760000|2022-04-19 03:42:40|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1650339780000|2022-04-19 03:43:00|466.26|463.46|466.42|463.62|466.42|463.62|466.26|463.46|0
1650339790000|2022-04-19 03:43:10|466.26|463.46|466.26|463.46|466.26|463.46|466.26|463.46|0
1650339800000|2022-04-19 03:43:20|466.42|463.62|466.42|463.62|466.42|463.62|466.26|463.46|0
1650339810000|2022-04-19 03:43:30|466.26|463.46|466.42|463.62|466.42|463.62|466.26|463.46|0
1650339820000|2022-04-19 03:43:40|466.34|463.54|466.42|463.62|466.42|463.62|466.26|463.46|0
1650339830000|2022-04-19 03:43:50|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1650339840000|2022-04-19 03:44:00|466.67|463.87|466.59|463.79|466.67|463.87|466.59|463.79|0
1650339860000|2022-04-19 03:44:20|466.67|463.87|466.75|463.95|466.75|463.95|466.67|463.87|0
1650339900000|2022-04-19 03:45:00|466.92|464.12|466.92|464.12|466.92|464.12|466.92|464.12|0
1650339910000|2022-04-19 03:45:10|467.08|464.28|468.4|465.6|468.4|465.6|466.92|464.12|0
1650339920000|2022-04-19 03:45:20|468.73|465.93|468.07|465.27|468.73|465.93|468.07|465.27|0
1650339930000|2022-04-19 03:45:30|468.24|465.44|468.73|465.93|468.73|465.93|468.24|465.44|0
1650339940000|2022-04-19 03:45:40|468.57|465.77|468.65|465.85|468.65|465.85|468.57|465.77|0
1650339950000|2022-04-19 03:45:50|468.73|465.93|468.57|465.77|468.73|465.93|468.57|465.77|0
1650339960000|2022-04-19 03:46:00|468.4|465.6|468.57|465.77|468.57|465.77|468.4|465.6|0
1650339970000|2022-04-19 03:46:10|468.4|465.6|468.4|465.6|468.4|465.6|468.4|465.6|0
1650339980000|2022-04-19 03:46:20|468.49|465.69|468.4|465.6|468.57|465.77|468.4|465.6|0
1650339990000|2022-04-19 03:46:30|468.32|465.52|468.32|465.52|468.32|465.52|468.32|465.52|0
1650340000000|2022-04-19 03:46:40|468.4|465.6|468.24|465.44|468.4|465.6|468.24|465.44|0
1650340030000|2022-04-19 03:47:10|468.4|465.6|468.4|465.6|468.4|465.6|468.4|465.6|0
1650340040000|2022-04-19 03:47:20|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1650340060000|2022-04-19 03:47:40|468.24|465.44|468.07|465.27|468.24|465.44|468.07|465.27|0
1650340080000|2022-04-19 03:48:00|468.24|465.44|468.07|465.27|468.24|465.44|468.07|465.27|0
1650340090000|2022-04-19 03:48:10|468.16|465.36|468.07|465.27|468.24|465.44|468.07|465.27|0
1650340100000|2022-04-19 03:48:20|467.91|465.11|467.91|465.11|467.91|465.11|467.74|464.94|0
1650340110000|2022-04-19 03:48:30|467.74|464.94|467.83|465.03|467.83|465.03|467.74|464.94|0
1650340120000|2022-04-19 03:48:40|467.74|464.94|467.74|464.94|467.74|464.94|467.74|464.94|0
1650340140000|2022-04-19 03:49:00|467.58|464.78|467.58|464.78|467.58|464.78|467.5|464.7|0
1650340160000|2022-04-19 03:49:20|467.5|464.7|467.58|464.78|467.58|464.78|467.5|464.7|0
1650340170000|2022-04-19 03:49:30|467.5|464.7|467.58|464.78|467.58|464.78|467.5|464.7|0
1650340180000|2022-04-19 03:49:40|467.41|464.61|467.58|464.78|467.58|464.78|467.41|464.61|0
1650340190000|2022-04-19 03:49:50|467.74|464.94|467.74|464.94|467.74|464.94|467.74|464.94|0
1650340200000|2022-04-19 03:50:00|467.83|465.03|467.74|464.94|467.83|465.03|467.74|464.94|0
1650340210000|2022-04-19 03:50:10|467.58|464.78|467.74|464.94|467.74|464.94|467.58|464.78|0
1650340220000|2022-04-19 03:50:20|467.58|464.78|467.58|464.78|467.58|464.78|467.58|464.78|0
1650340230000|2022-04-19 03:50:30|467.41|464.61|467.58|464.78|467.58|464.78|467.41|464.61|0
1650340240000|2022-04-19 03:50:40|467.74|464.94|467.74|464.94|467.74|464.94|467.74|464.94|0
1650340250000|2022-04-19 03:50:50|467.58|464.78|467.58|464.78|467.58|464.78|467.58|464.78|0
1650340260000|2022-04-19 03:51:00|467.57|464.77|467.57|464.77|467.57|464.77|467.41|464.61|0
1650340270000|2022-04-19 03:51:10|467.41|464.61|467.24|464.44|467.41|464.61|467.24|464.44|0
1650340280000|2022-04-19 03:51:20|467.41|464.61|467.41|464.61|467.41|464.61|467.24|464.44|0
1650340290000|2022-04-19 03:51:30|467.57|464.77|467.57|464.77|467.57|464.77|467.57|464.77|0
1650340300000|2022-04-19 03:51:40|467.41|464.61|467.24|464.44|467.41|464.61|467.24|464.44|0
1650340320000|2022-04-19 03:52:00|467.41|464.61|467.41|464.61|467.41|464.61|467.41|464.61|0
1650340330000|2022-04-19 03:52:10|467.57|464.77|467.74|464.94|467.74|464.94|467.57|464.77|0
1650340340000|2022-04-19 03:52:20|467.91|465.11|467.74|464.94|467.91|465.11|467.74|464.94|0
1650340370000|2022-04-19 03:52:50|467.83|465.03|467.74|464.94|467.83|465.03|467.74|464.94|0
1650340390000|2022-04-19 03:53:10|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340400000|2022-04-19 03:53:20|467.74|464.94|467.74|464.94|467.74|464.94|467.74|464.94|0
1650340410000|2022-04-19 03:53:30|467.57|464.77|467.57|464.77|467.57|464.77|467.57|464.77|0
1650340420000|2022-04-19 03:53:40|467.74|464.94|467.57|464.77|467.74|464.94|467.57|464.77|0
1650340430000|2022-04-19 03:53:50|467.66|464.86|467.74|464.94|467.74|464.94|467.66|464.86|0
1650340450000|2022-04-19 03:54:10|467.57|464.77|467.57|464.77|467.57|464.77|467.57|464.77|0
1650340460000|2022-04-19 03:54:20|467.74|464.94|467.74|464.94|467.74|464.94|467.74|464.94|0
1650340500000|2022-04-19 03:55:00|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340510000|2022-04-19 03:55:10|467.74|464.94|467.74|464.94|467.74|464.94|467.74|464.94|0
1650340530000|2022-04-19 03:55:30|467.9|465.1|467.82|465.02|467.9|465.1|467.82|465.02|0
1650340540000|2022-04-19 03:55:40|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340560000|2022-04-19 03:56:00|467.74|464.94|467.74|464.94|467.74|464.94|467.74|464.94|0
1650340570000|2022-04-19 03:56:10|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340600000|2022-04-19 03:56:40|467.74|464.94|467.57|464.77|467.74|464.94|467.57|464.77|0
1650340610000|2022-04-19 03:56:50|467.74|464.94|467.74|464.94|467.74|464.94|467.74|464.94|0
1650340620000|2022-04-19 03:57:00|467.9|465.1|467.74|464.94|467.9|465.1|467.74|464.94|0
1650340630000|2022-04-19 03:57:10|467.82|465.02|467.74|464.94|467.82|465.02|467.74|464.94|0
1650340640000|2022-04-19 03:57:20|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340650000|2022-04-19 03:57:30|467.82|465.02|467.74|464.94|467.82|465.02|467.74|464.94|0
1650340660000|2022-04-19 03:57:40|467.9|465.1|468.07|465.27|468.07|465.27|467.9|465.1|0
1650340670000|2022-04-19 03:57:50|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340680000|2022-04-19 03:58:00|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1650340690000|2022-04-19 03:58:10|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340700000|2022-04-19 03:58:20|467.74|464.94|467.74|464.94|467.74|464.94|467.74|464.94|0
1650340740000|2022-04-19 03:59:00|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340760000|2022-04-19 03:59:20|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1650340770000|2022-04-19 03:59:30|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340800000|2022-04-19 04:00:00|467.74|464.94|467.74|464.94|467.74|464.94|467.57|464.77|0
1650340810000|2022-04-19 04:00:10|467.57|464.77|467.74|464.94|467.74|464.94|467.57|464.77|0
1650340830000|2022-04-19 04:00:30|467.66|464.86|467.57|464.77|467.66|464.86|467.57|464.77|0
1650340840000|2022-04-19 04:00:40|467.74|464.94|467.66|464.86|467.74|464.94|467.66|464.86|0
1650340850000|2022-04-19 04:00:50|467.74|464.94|467.9|465.1|467.9|465.1|467.74|464.94|0
1650340860000|2022-04-19 04:01:00|467.82|465.02|467.74|464.94|467.82|465.02|467.74|464.94|0
1650340870000|2022-04-19 04:01:10|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340880000|2022-04-19 04:01:20|468.07|465.27|467.9|465.1|468.07|465.27|467.9|465.1|0
1650340890000|2022-04-19 04:01:30|468.07|465.27|468.07|465.27|468.07|465.27|467.9|465.1|0
1650340900000|2022-04-19 04:01:40|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340910000|2022-04-19 04:01:50|467.99|465.19|467.99|465.19|467.99|465.19|467.99|465.19|0
1650340920000|2022-04-19 04:02:00|467.9|465.1|467.74|464.94|467.9|465.1|467.74|464.94|0
1650340950000|2022-04-19 04:02:30|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650340980000|2022-04-19 04:03:00|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1650341030000|2022-04-19 04:03:50|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650341040000|2022-04-19 04:04:00|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1650341070000|2022-04-19 04:04:30|468.23|465.43|468.4|465.6|468.4|465.6|468.23|465.43|0
1650341080000|2022-04-19 04:04:40|468.56|465.76|468.73|465.93|468.73|465.93|468.56|465.76|0
1650341100000|2022-04-19 04:05:00|468.56|465.76|468.4|465.6|468.56|465.76|468.4|465.6|0
1650341110000|2022-04-19 04:05:10|468.23|465.43|468.4|465.6|468.4|465.6|468.23|465.43|0
1650341150000|2022-04-19 04:05:50|468.56|465.76|468.4|465.6|468.56|465.76|468.4|465.6|0
1650341190000|2022-04-19 04:06:30|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1650341240000|2022-04-19 04:07:20|468.4|465.6|468.4|465.6|468.4|465.6|468.4|465.6|0
1650341250000|2022-04-19 04:07:30|468.23|465.43|468.23|465.43|468.23|465.43|468.23|465.43|0
1650341260000|2022-04-19 04:07:40|468.4|465.6|468.4|465.6|468.4|465.6|468.4|465.6|0
1650341300000|2022-04-19 04:08:20|468.23|465.43|467.9|465.1|468.23|465.43|467.9|465.1|0
1650341320000|2022-04-19 04:08:40|467.73|464.93|467.73|464.93|467.73|464.93|467.73|464.93|0
1650341330000|2022-04-19 04:08:50|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1650341340000|2022-04-19 04:09:00|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1650341360000|2022-04-19 04:09:20|468.06|465.26|468.06|465.26|468.06|465.26|467.9|465.1|0
1650341370000|2022-04-19 04:09:30|468.23|465.43|468.4|465.6|468.4|465.6|468.23|465.43|0
1650341380000|2022-04-19 04:09:40|468.23|465.43|468.23|465.43|468.23|465.43|468.23|465.43|0
1650341390000|2022-04-19 04:09:50|468.4|465.6|468.4|465.6|468.4|465.6|468.4|465.6|0
1650341400000|2022-04-19 04:10:00|468.23|465.43|468.23|465.43|468.23|465.43|468.06|465.26|0
1650341410000|2022-04-19 04:10:10|468.15|465.35|468.06|465.26|468.15|465.35|468.06|465.26|0
1650341420000|2022-04-19 04:10:20|468.15|465.35|468.15|465.35|468.15|465.35|468.06|465.26|0
1650341430000|2022-04-19 04:10:30|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1650341440000|2022-04-19 04:10:40|468.23|465.43|468.23|465.43|468.23|465.43|468.23|465.43|0
1650341460000|2022-04-19 04:11:00|468.06|465.26|468.23|465.43|468.23|465.43|468.06|465.26|0
1650341470000|2022-04-19 04:11:10|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650341480000|2022-04-19 04:11:20|468.23|465.43|468.23|465.43|468.23|465.43|468.23|465.43|0
1650341520000|2022-04-19 04:12:00|468.06|465.26|468.39|465.59|468.39|465.59|468.06|465.26|0
1650341560000|2022-04-19 04:12:40|468.23|465.43|468.23|465.43|468.23|465.43|468.23|465.43|0
1650341580000|2022-04-19 04:13:00|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650341610000|2022-04-19 04:13:30|468.23|465.43|468.39|465.59|468.39|465.59|468.23|465.43|0
1650341640000|2022-04-19 04:14:00|468.48|465.68|468.56|465.76|468.56|465.76|468.48|465.68|0
1650341660000|2022-04-19 04:14:20|468.65|465.85|468.56|465.76|468.65|465.85|468.56|465.76|0
1650341670000|2022-04-19 04:14:30|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650341690000|2022-04-19 04:14:50|468.89|466.09|468.72|465.92|468.89|466.09|468.72|465.92|0
1650341700000|2022-04-19 04:15:00|468.81|466.01|468.89|466.09|468.89|466.09|468.81|466.01|0
1650341720000|2022-04-19 04:15:20|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1650341730000|2022-04-19 04:15:30|468.89|466.09|468.72|465.92|468.89|466.09|468.72|465.92|0
1650341750000|2022-04-19 04:15:50|468.39|465.59|468.56|465.76|468.56|465.76|468.39|465.59|0
1650341760000|2022-04-19 04:16:00|468.39|465.59|468.56|465.76|468.56|465.76|468.39|465.59|0
1650341780000|2022-04-19 04:16:20|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650341800000|2022-04-19 04:16:40|468.23|465.43|468.23|465.43|468.23|465.43|468.23|465.43|0
1650341820000|2022-04-19 04:17:00|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1650341830000|2022-04-19 04:17:10|468.23|465.43|468.56|465.76|468.56|465.76|468.23|465.43|0
1650341840000|2022-04-19 04:17:20|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650341850000|2022-04-19 04:17:30|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1650341880000|2022-04-19 04:18:00|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650341900000|2022-04-19 04:18:20|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1650341910000|2022-04-19 04:18:30|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650341960000|2022-04-19 04:19:20|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1650341970000|2022-04-19 04:19:30|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650341990000|2022-04-19 04:19:50|468.23|465.43|468.23|465.43|468.23|465.43|468.23|465.43|0
1650342000000|2022-04-19 04:20:00|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650342010000|2022-04-19 04:20:10|468.23|465.43|468.23|465.43|468.23|465.43|468.23|465.43|0
1650342030000|2022-04-19 04:20:30|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650342040000|2022-04-19 04:20:40|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1650342050000|2022-04-19 04:20:50|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1650342060000|2022-04-19 04:21:00|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650342090000|2022-04-19 04:21:30|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1650342100000|2022-04-19 04:21:40|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650342120000|2022-04-19 04:22:00|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1650342140000|2022-04-19 04:22:20|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650342160000|2022-04-19 04:22:40|468.81|466.01|468.72|465.92|468.81|466.01|468.72|465.92|0
1650342200000|2022-04-19 04:23:20|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1650342210000|2022-04-19 04:23:30|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650342300000|2022-04-19 04:25:00|468.89|466.09|469.05|466.25|469.05|466.25|468.89|466.09|0
1650342310000|2022-04-19 04:25:10|469.14|466.34|469.05|466.25|469.14|466.34|469.05|466.25|0
1650342320000|2022-04-19 04:25:20|469.14|466.34|469.14|466.34|469.14|466.34|469.14|466.34|0
1650342330000|2022-04-19 04:25:30|469.05|466.25|469.05|466.25|469.05|466.25|469.05|466.25|0
1650342340000|2022-04-19 04:25:40|469.14|466.34|469.05|466.25|469.14|466.34|469.05|466.25|0
1650342350000|2022-04-19 04:25:50|469.14|466.34|469.05|466.25|469.22|466.42|469.05|466.25|0
1650342380000|2022-04-19 04:26:20|468.97|466.17|468.97|466.17|469.05|466.25|468.97|466.17|0
1650342390000|2022-04-19 04:26:30|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1650342400000|2022-04-19 04:26:40|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650342410000|2022-04-19 04:26:50|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1650342460000|2022-04-19 04:27:40|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650342480000|2022-04-19 04:28:00|468.64|465.84|468.64|465.84|468.64|465.84|468.64|465.84|0
1650342490000|2022-04-19 04:28:10|468.72|465.92|468.55|465.75|468.72|465.92|468.55|465.75|0
1650342540000|2022-04-19 04:29:00|468.72|465.92|468.88|466.08|468.89|466.09|468.72|465.92|0
1650342580000|2022-04-19 04:29:40|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650342590000|2022-04-19 04:29:50|468.88|466.08|468.88|466.08|468.88|466.08|468.72|465.92|0
1650342600000|2022-04-19 04:30:00|468.97|466.17|468.97|466.17|468.97|466.17|468.88|466.08|0
1650342610000|2022-04-19 04:30:10|468.88|466.08|468.88|466.08|468.88|466.08|468.72|465.92|0
1650342650000|2022-04-19 04:30:50|468.97|466.17|468.88|466.08|468.97|466.17|468.88|466.08|0
1650342660000|2022-04-19 04:31:00|468.97|466.17|469.22|466.42|469.22|466.42|468.97|466.17|0
1650342700000|2022-04-19 04:31:40|469.38|466.58|469.38|466.58|469.38|466.58|469.38|466.58|0
1650342710000|2022-04-19 04:31:50|469.3|466.5|469.22|466.42|469.3|466.5|469.22|466.42|0
1650342720000|2022-04-19 04:32:00|469.05|466.25|468.72|465.92|469.05|466.25|468.72|465.92|0
1650342730000|2022-04-19 04:32:10|469.14|466.34|469.05|466.25|469.14|466.34|468.97|466.17|0
1650342770000|2022-04-19 04:32:50|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1650342790000|2022-04-19 04:33:10|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650342800000|2022-04-19 04:33:20|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1650342840000|2022-04-19 04:34:00|469.05|466.25|469.21|466.41|469.21|466.41|469.05|466.25|0
1650342850000|2022-04-19 04:34:10|469.05|466.25|468.88|466.08|469.05|466.25|468.88|466.08|0
1650342860000|2022-04-19 04:34:20|468.97|466.17|468.88|466.08|468.97|466.17|468.88|466.08|0
1650342870000|2022-04-19 04:34:30|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650342880000|2022-04-19 04:34:40|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1650342900000|2022-04-19 04:35:00|468.22|465.42|468.22|465.42|468.22|465.42|468.22|465.42|0
1650342910000|2022-04-19 04:35:10|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1650342950000|2022-04-19 04:35:50|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1650342960000|2022-04-19 04:36:00|468.22|465.42|468.39|465.59|468.39|465.59|468.22|465.42|0
1650342970000|2022-04-19 04:36:10|468.47|465.67|468.55|465.75|468.55|465.75|468.47|465.67|0
1650343010000|2022-04-19 04:36:50|468.47|465.67|468.55|465.75|468.55|465.75|468.47|465.67|0
1650343030000|2022-04-19 04:37:10|468.47|465.67|468.55|465.75|468.55|465.75|468.47|465.67|0
1650343080000|2022-04-19 04:38:00|468.47|465.67|468.47|465.67|468.47|465.67|468.47|465.67|0
1650343090000|2022-04-19 04:38:10|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1650343140000|2022-04-19 04:39:00|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650343160000|2022-04-19 04:39:20|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1650343210000|2022-04-19 04:40:10|469.05|466.25|469.05|466.25|469.05|466.25|468.88|466.08|0
1650343220000|2022-04-19 04:40:20|469.21|466.41|468.88|466.08|469.21|466.41|468.88|466.08|0
1650343230000|2022-04-19 04:40:30|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650343250000|2022-04-19 04:40:50|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1650343260000|2022-04-19 04:41:00|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650343270000|2022-04-19 04:41:10|468.64|465.84|468.64|465.84|468.64|465.84|468.64|465.84|0
1650343280000|2022-04-19 04:41:20|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650343310000|2022-04-19 04:41:50|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1650343320000|2022-04-19 04:42:00|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1650343330000|2022-04-19 04:42:10|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1650343350000|2022-04-19 04:42:30|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1650343450000|2022-04-19 04:44:10|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1650343520000|2022-04-19 04:45:20|468.47|465.67|468.47|465.67|468.47|465.67|468.47|465.67|0
1650343530000|2022-04-19 04:45:30|468.38|465.58|468.55|465.75|468.55|465.75|468.38|465.58|0
1650343540000|2022-04-19 04:45:40|468.47|465.67|468.38|465.58|468.47|465.67|468.38|465.58|0
1650343600000|2022-04-19 04:46:40|468.22|465.42|468.38|465.58|468.38|465.58|468.22|465.42|0
1650343610000|2022-04-19 04:46:50|468.22|465.42|468.22|465.42|468.22|465.42|468.22|465.42|0
1650343620000|2022-04-19 04:47:00|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1650343630000|2022-04-19 04:47:10|468.55|465.75|468.47|465.67|468.55|465.75|468.47|465.67|0
1650343640000|2022-04-19 04:47:20|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1650343710000|2022-04-19 04:48:30|468.38|465.58|468.22|465.42|468.38|465.58|468.22|465.42|0
1650343720000|2022-04-19 04:48:40|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1650343740000|2022-04-19 04:49:00|468.22|465.42|468.22|465.42|468.3|465.5|468.22|465.42|0
1650343750000|2022-04-19 04:49:10|468.14|465.34|468.38|465.58|468.38|465.58|468.14|465.34|0
1650343780000|2022-04-19 04:49:40|468.22|465.42|468.22|465.42|468.22|465.42|468.22|465.42|0
1650343800000|2022-04-19 04:50:00|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1650343820000|2022-04-19 04:50:20|468.55|465.75|468.38|465.58|468.55|465.75|468.38|465.58|0
1650343860000|2022-04-19 04:51:00|468.55|465.75|468.38|465.58|468.55|465.75|468.38|465.58|0
1650343900000|2022-04-19 04:51:40|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1650343910000|2022-04-19 04:51:50|468.22|465.42|468.22|465.42|468.22|465.42|468.22|465.42|0
1650343970000|2022-04-19 04:52:50|468.05|465.25|467.88|465.08|468.05|465.25|467.88|465.08|0
1650343980000|2022-04-19 04:53:00|468.05|465.25|467.72|464.92|468.05|465.25|467.72|464.92|0
1650344030000|2022-04-19 04:53:50|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1650344050000|2022-04-19 04:54:10|467.72|464.92|467.72|464.92|467.72|464.92|467.72|464.92|0
1650344060000|2022-04-19 04:54:20|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1650344070000|2022-04-19 04:54:30|467.72|464.92|467.64|464.84|467.72|464.92|467.64|464.84|0
1650344080000|2022-04-19 04:54:40|467.72|464.92|467.55|464.75|467.72|464.92|467.55|464.75|0
1650344090000|2022-04-19 04:54:50|467.72|464.92|467.72|464.92|467.72|464.92|467.72|464.92|0
1650344160000|2022-04-19 04:56:00|467.64|464.84|467.55|464.75|467.72|464.92|467.55|464.75|0
1650344170000|2022-04-19 04:56:10|467.39|464.59|467.22|464.42|467.39|464.59|467.22|464.42|0
1650344180000|2022-04-19 04:56:20|467.14|464.34|467.22|464.42|467.22|464.42|467.14|464.34|0
1650344190000|2022-04-19 04:56:30|467.06|464.26|467.22|464.42|467.22|464.42|467.06|464.26|0
1650344340000|2022-04-19 04:59:00|467.39|464.59|467.39|464.59|467.39|464.59|467.39|464.59|0
1650344370000|2022-04-19 04:59:30|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1650344380000|2022-04-19 04:59:40|467.39|464.59|467.39|464.59|467.39|464.59|467.39|464.59|0
1650344400000|2022-04-19 05:00:00|467.55|464.75|467.22|464.42|467.55|464.75|467.22|464.42|0
1650344410000|2022-04-19 05:00:10|467.06|464.26|467.14|464.34|467.14|464.34|466.89|464.09|0
1650344420000|2022-04-19 05:00:20|467.22|464.42|467.72|464.92|467.72|464.92|467.22|464.42|0
1650344430000|2022-04-19 05:00:30|468.21|465.41|468.05|465.25|468.21|465.41|468.05|465.25|0
1650344440000|2022-04-19 05:00:40|467.88|465.08|467.72|464.92|467.88|465.08|467.72|464.92|0
1650344460000|2022-04-19 05:01:00|467.55|464.75|467.39|464.59|467.55|464.75|467.39|464.59|0
1650344470000|2022-04-19 05:01:10|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1650344480000|2022-04-19 05:01:20|467.39|464.59|467.39|464.59|467.55|464.75|467.39|464.59|0
1650344490000|2022-04-19 05:01:30|467.22|464.42|467.39|464.59|467.39|464.59|467.22|464.42|0
1650344500000|2022-04-19 05:01:40|467.55|464.75|467.72|464.92|467.72|464.92|467.55|464.75|0
1650344520000|2022-04-19 05:02:00|467.88|465.08|467.88|465.08|468.05|465.25|467.88|465.08|0
1650344540000|2022-04-19 05:02:20|468.05|465.25|467.97|465.17|468.05|465.25|467.97|465.17|0
1650344550000|2022-04-19 05:02:30|468.05|465.25|468.05|465.25|468.21|465.41|468.05|465.25|0
1650344560000|2022-04-19 05:02:40|468.13|465.33|468.05|465.25|468.21|465.41|468.05|465.25|0
1650344570000|2022-04-19 05:02:50|468.13|465.33|467.88|465.08|468.13|465.33|467.88|465.08|0
1650344580000|2022-04-19 05:03:00|468.05|465.25|467.88|465.08|468.05|465.25|467.88|465.08|0
1650344590000|2022-04-19 05:03:10|467.97|465.17|467.97|465.17|467.97|465.17|467.97|465.17|0
1650344600000|2022-04-19 05:03:20|467.88|465.08|467.72|464.92|467.88|465.08|467.72|464.92|0
1650344610000|2022-04-19 05:03:30|467.8|465|467.88|465.08|467.88|465.08|467.8|465|0
1650344630000|2022-04-19 05:03:50|468.05|465.25|467.88|465.08|468.05|465.25|467.88|465.08|0
1650344640000|2022-04-19 05:04:00|468.05|465.25|468.21|465.41|468.21|465.41|468.05|465.25|0
1650344650000|2022-04-19 05:04:10|468.05|465.25|468.21|465.41|468.21|465.41|468.05|465.25|0
1650344660000|2022-04-19 05:04:20|468.05|465.25|468.21|465.41|468.21|465.41|468.05|465.25|0
1650344670000|2022-04-19 05:04:30|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1650344680000|2022-04-19 05:04:40|468.54|465.74|468.71|465.91|468.71|465.91|468.54|465.74|0
1650344690000|2022-04-19 05:04:50|468.63|465.83|468.71|465.91|468.71|465.91|468.63|465.83|0
1650344700000|2022-04-19 05:05:00|468.54|465.74|468.63|465.83|468.63|465.83|468.54|465.74|0
1650344710000|2022-04-19 05:05:10|468.54|465.74|468.71|465.91|468.71|465.91|468.54|465.74|0
1650344720000|2022-04-19 05:05:20|468.87|466.07|468.87|466.07|468.87|466.07|468.87|466.07|0
1650344730000|2022-04-19 05:05:30|469.04|466.24|469.2|466.4|469.2|466.4|469.04|466.24|0
1650344740000|2022-04-19 05:05:40|469.04|466.24|468.87|466.07|469.04|466.24|468.87|466.07|0
1650344750000|2022-04-19 05:05:50|469.04|466.24|469.04|466.24|469.04|466.24|469.04|466.24|0
1650344760000|2022-04-19 05:06:00|469.12|466.32|469.2|466.4|469.2|466.4|469.12|466.32|0
1650344770000|2022-04-19 05:06:10|469.37|466.57|469.87|467.07|469.87|467.07|469.37|466.57|0
1650344790000|2022-04-19 05:06:30|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1650344800000|2022-04-19 05:06:40|469.87|467.07|469.87|467.07|469.87|467.07|469.87|467.07|0
1650344810000|2022-04-19 05:06:50|469.7|466.9|469.7|466.9|469.7|466.9|469.7|466.9|0
1650344820000|2022-04-19 05:07:00|469.37|466.57|469.37|466.57|469.53|466.73|469.37|466.57|0
1650344830000|2022-04-19 05:07:10|469.29|466.49|469.2|466.4|469.29|466.49|469.2|466.4|0
1650344850000|2022-04-19 05:07:30|469.04|466.24|469.04|466.24|469.04|466.24|469.04|466.24|0
1650344860000|2022-04-19 05:07:40|469.2|466.4|469.04|466.24|469.29|466.49|469.04|466.24|0
1650344870000|2022-04-19 05:07:50|469.12|466.32|469.2|466.4|469.2|466.4|469.12|466.32|0
1650344880000|2022-04-19 05:08:00|469.37|466.57|469.37|466.57|469.37|466.57|469.37|466.57|0
1650344900000|2022-04-19 05:08:20|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1650344910000|2022-04-19 05:08:30|469.7|466.9|469.7|466.9|469.7|466.9|469.7|466.9|0
1650344920000|2022-04-19 05:08:40|469.79|466.99|469.53|466.73|469.79|466.99|469.53|466.73|0
1650344940000|2022-04-19 05:09:00|469.7|466.9|469.87|467.07|469.87|467.07|469.7|466.9|0
1650344950000|2022-04-19 05:09:10|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1650344960000|2022-04-19 05:09:20|469.87|467.07|469.86|467.06|469.87|467.07|469.86|467.06|0
1650344970000|2022-04-19 05:09:30|469.7|466.9|469.86|467.06|469.86|467.06|469.7|466.9|0
1650344980000|2022-04-19 05:09:40|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1650344990000|2022-04-19 05:09:50|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1650345000000|2022-04-19 05:10:00|469.7|466.9|469.7|466.9|469.7|466.9|469.7|466.9|0
1650345010000|2022-04-19 05:10:10|469.86|467.06|469.86|467.06|469.86|467.06|469.7|466.9|0
1650345020000|2022-04-19 05:10:20|470.03|467.23|469.86|467.06|470.03|467.23|469.86|467.06|0
1650345040000|2022-04-19 05:10:40|469.95|467.15|469.86|467.06|469.95|467.15|469.86|467.06|0
1650345050000|2022-04-19 05:10:50|469.95|467.15|470.03|467.23|470.03|467.23|469.95|467.15|0
1650345060000|2022-04-19 05:11:00|470.2|467.4|469.86|467.06|470.2|467.4|469.86|467.06|0
1650345070000|2022-04-19 05:11:10|469.7|466.9|469.37|466.57|469.7|466.9|469.37|466.57|0
1650345080000|2022-04-19 05:11:20|469.45|466.65|469.45|466.65|469.53|466.73|469.37|466.57|0
1650345090000|2022-04-19 05:11:30|469.37|466.57|469.37|466.57|469.37|466.57|469.37|466.57|0
1650345100000|2022-04-19 05:11:40|469.45|466.65|469.53|466.73|469.53|466.73|469.45|466.65|0
1650345120000|2022-04-19 05:12:00|469.7|466.9|469.86|467.06|469.86|467.06|469.7|466.9|0
1650345140000|2022-04-19 05:12:20|469.95|467.15|470.03|467.23|470.03|467.23|469.86|467.06|0
1650345150000|2022-04-19 05:12:30|469.86|467.06|470.03|467.23|470.03|467.23|469.86|467.06|0
1650345160000|2022-04-19 05:12:40|469.86|467.06|470.03|467.23|470.03|467.23|469.86|467.06|0
1650345170000|2022-04-19 05:12:50|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1650345180000|2022-04-19 05:13:00|469.95|467.15|469.86|467.06|469.95|467.15|469.86|467.06|0
1650345190000|2022-04-19 05:13:10|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1650345200000|2022-04-19 05:13:20|469.95|467.15|470.03|467.23|470.03|467.23|469.95|467.15|0
1650345210000|2022-04-19 05:13:30|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1650345230000|2022-04-19 05:13:50|469.7|466.9|469.7|466.9|469.7|466.9|469.7|466.9|0
1650345240000|2022-04-19 05:14:00|469.86|467.06|469.7|466.9|469.86|467.06|469.7|466.9|0
1650345250000|2022-04-19 05:14:10|470.19|467.39|469.86|467.06|470.19|467.39|469.86|467.06|0
1650345270000|2022-04-19 05:14:30|470.03|467.23|470.03|467.23|470.03|467.23|469.95|467.15|0
1650345290000|2022-04-19 05:14:50|469.86|467.06|470.03|467.23|470.03|467.23|469.86|467.06|0
1650345300000|2022-04-19 05:15:00|469.86|467.06|470.03|467.23|470.03|467.23|469.86|467.06|0
1650345310000|2022-04-19 05:15:10|469.86|467.06|469.86|467.06|469.95|467.15|469.86|467.06|0
1650345320000|2022-04-19 05:15:20|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1650345340000|2022-04-19 05:15:40|469.86|467.06|470.03|467.23|470.03|467.23|469.86|467.06|0
1650345360000|2022-04-19 05:16:00|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650345370000|2022-04-19 05:16:10|470.53|467.73|470.53|467.73|470.53|467.73|470.53|467.73|0
1650345390000|2022-04-19 05:16:30|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1650345400000|2022-04-19 05:16:40|470.19|467.39|470.36|467.56|470.36|467.56|470.19|467.39|0
1650345410000|2022-04-19 05:16:50|470.45|467.65|470.45|467.65|470.45|467.65|470.45|467.65|0
1650345420000|2022-04-19 05:17:00|470.53|467.73|470.69|467.89|470.69|467.89|470.53|467.73|0
1650345430000|2022-04-19 05:17:10|470.53|467.73|470.53|467.73|470.61|467.81|470.53|467.73|0
1650345440000|2022-04-19 05:17:20|470.61|467.81|470.69|467.89|470.69|467.89|470.61|467.81|0
1650345450000|2022-04-19 05:17:30|470.53|467.73|470.86|468.06|470.86|468.06|470.53|467.73|0
1650345480000|2022-04-19 05:18:00|470.78|467.98|470.86|468.06|470.86|468.06|470.78|467.98|0
1650345490000|2022-04-19 05:18:10|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1650345520000|2022-04-19 05:18:40|470.61|467.81|470.69|467.89|470.69|467.89|470.53|467.73|0
1650345540000|2022-04-19 05:19:00|470.52|467.72|470.69|467.89|470.69|467.89|470.52|467.72|0
1650345560000|2022-04-19 05:19:20|470.61|467.81|470.52|467.72|470.61|467.81|470.52|467.72|0
1650345580000|2022-04-19 05:19:40|470.36|467.56|470.52|467.72|470.52|467.72|470.36|467.56|0
1650345590000|2022-04-19 05:19:50|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1650345630000|2022-04-19 05:20:30|470.52|467.72|470.36|467.56|470.52|467.72|470.36|467.56|0
1650345650000|2022-04-19 05:20:50|470.44|467.64|470.52|467.72|470.52|467.72|470.44|467.64|0
1650345660000|2022-04-19 05:21:00|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1650345670000|2022-04-19 05:21:10|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1650345680000|2022-04-19 05:21:20|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1650345690000|2022-04-19 05:21:30|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1650345720000|2022-04-19 05:22:00|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1650345730000|2022-04-19 05:22:10|470.52|467.72|470.69|467.89|470.69|467.89|470.52|467.72|0
1650345750000|2022-04-19 05:22:30|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1650345770000|2022-04-19 05:22:50|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1650345780000|2022-04-19 05:23:00|470.36|467.56|470.52|467.72|470.52|467.72|470.36|467.56|0
1650345810000|2022-04-19 05:23:30|470.44|467.64|470.36|467.56|470.52|467.72|470.36|467.56|0
1650345820000|2022-04-19 05:23:40|470.52|467.72|470.52|467.72|470.52|467.72|470.36|467.56|0
1650345830000|2022-04-19 05:23:50|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1650345840000|2022-04-19 05:24:00|470.44|467.64|470.52|467.72|470.52|467.72|470.44|467.64|0
1650345850000|2022-04-19 05:24:10|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1650345860000|2022-04-19 05:24:20|470.52|467.72|470.52|467.72|470.69|467.89|470.52|467.72|0
1650345880000|2022-04-19 05:24:40|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1650345890000|2022-04-19 05:24:50|470.52|467.72|470.36|467.56|470.52|467.72|470.36|467.56|0
1650345900000|2022-04-19 05:25:00|470.52|467.72|470.36|467.56|470.52|467.72|470.36|467.56|0
1650345910000|2022-04-19 05:25:10|470.52|467.72|470.36|467.56|470.52|467.72|470.36|467.56|0
1650345950000|2022-04-19 05:25:50|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650345960000|2022-04-19 05:26:00|469.69|466.89|469.69|466.89|469.69|466.89|469.69|466.89|0
1650345970000|2022-04-19 05:26:10|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1650345990000|2022-04-19 05:26:30|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346000000|2022-04-19 05:26:40|470.19|467.39|470.28|467.48|470.36|467.56|470.19|467.39|0
1650346010000|2022-04-19 05:26:50|470.19|467.39|470.02|467.22|470.19|467.39|470.02|467.22|0
1650346020000|2022-04-19 05:27:00|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650346050000|2022-04-19 05:27:30|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346080000|2022-04-19 05:28:00|469.86|467.06|470.02|467.22|470.02|467.22|469.86|467.06|0
1650346120000|2022-04-19 05:28:40|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1650346130000|2022-04-19 05:28:50|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346140000|2022-04-19 05:29:00|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650346150000|2022-04-19 05:29:10|470.02|467.22|469.86|467.06|470.02|467.22|469.86|467.06|0
1650346160000|2022-04-19 05:29:20|469.94|467.14|470.02|467.22|470.02|467.22|469.94|467.14|0
1650346170000|2022-04-19 05:29:30|469.94|467.14|469.86|467.06|469.94|467.14|469.86|467.06|0
1650346180000|2022-04-19 05:29:40|470.02|467.22|469.86|467.06|470.02|467.22|469.86|467.06|0
1650346190000|2022-04-19 05:29:50|469.69|466.89|469.86|467.06|469.86|467.06|469.69|466.89|0
1650346200000|2022-04-19 05:30:00|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346210000|2022-04-19 05:30:10|470.19|467.39|470.19|467.39|470.19|467.39|470.02|467.22|0
1650346220000|2022-04-19 05:30:20|470.02|467.22|470.19|467.39|470.19|467.39|470.02|467.22|0
1650346230000|2022-04-19 05:30:30|470.11|467.31|470.19|467.39|470.19|467.39|470.02|467.22|0
1650346240000|2022-04-19 05:30:40|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346260000|2022-04-19 05:31:00|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1650346270000|2022-04-19 05:31:10|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346290000|2022-04-19 05:31:30|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650346310000|2022-04-19 05:31:50|470.02|467.22|470.19|467.39|470.19|467.39|470.02|467.22|0
1650346320000|2022-04-19 05:32:00|470.02|467.22|470.19|467.39|470.19|467.39|470.02|467.22|0
1650346330000|2022-04-19 05:32:10|470.35|467.55|470.19|467.39|470.35|467.55|470.19|467.39|0
1650346340000|2022-04-19 05:32:20|470.02|467.22|470.11|467.31|470.11|467.31|470.02|467.22|0
1650346350000|2022-04-19 05:32:30|470.19|467.39|470.02|467.22|470.19|467.39|470.02|467.22|0
1650346360000|2022-04-19 05:32:40|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650346370000|2022-04-19 05:32:50|470.27|467.47|470.19|467.39|470.27|467.47|470.19|467.39|0
1650346390000|2022-04-19 05:33:10|470.02|467.22|470.19|467.39|470.19|467.39|470.02|467.22|0
1650346400000|2022-04-19 05:33:20|470.35|467.55|470.19|467.39|470.35|467.55|470.19|467.39|0
1650346410000|2022-04-19 05:33:30|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346420000|2022-04-19 05:33:40|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650346460000|2022-04-19 05:34:20|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346470000|2022-04-19 05:34:30|470.11|467.31|470.35|467.55|470.35|467.55|470.11|467.31|0
1650346480000|2022-04-19 05:34:40|470.44|467.64|470.52|467.72|470.52|467.72|470.44|467.64|0
1650346500000|2022-04-19 05:35:00|470.69|467.89|470.85|468.05|470.85|468.05|470.69|467.89|0
1650346520000|2022-04-19 05:35:20|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1650346530000|2022-04-19 05:35:30|470.77|467.97|470.69|467.89|470.85|468.05|470.69|467.89|0
1650346540000|2022-04-19 05:35:40|470.52|467.72|470.19|467.39|470.52|467.72|470.19|467.39|0
1650346550000|2022-04-19 05:35:50|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346560000|2022-04-19 05:36:00|470.11|467.31|470.02|467.22|470.11|467.31|470.02|467.22|0
1650346570000|2022-04-19 05:36:10|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650346580000|2022-04-19 05:36:20|470.11|467.31|470.19|467.39|470.19|467.39|470.11|467.31|0
1650346590000|2022-04-19 05:36:30|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346600000|2022-04-19 05:36:40|469.86|467.06|470.02|467.22|470.02|467.22|469.86|467.06|0
1650346630000|2022-04-19 05:37:10|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1650346640000|2022-04-19 05:37:20|470.02|467.22|470.02|467.22|470.02|467.22|469.86|467.06|0
1650346650000|2022-04-19 05:37:30|469.86|467.06|469.86|467.06|469.86|467.06|469.86|467.06|0
1650346670000|2022-04-19 05:37:50|469.94|467.14|470.02|467.22|470.02|467.22|469.94|467.14|0
1650346680000|2022-04-19 05:38:00|469.94|467.14|470.02|467.22|470.02|467.22|469.94|467.14|0
1650346690000|2022-04-19 05:38:10|470.11|467.31|470.19|467.39|470.19|467.39|470.11|467.31|0
1650346700000|2022-04-19 05:38:20|470.35|467.55|470.27|467.47|470.35|467.55|470.19|467.39|0
1650346710000|2022-04-19 05:38:30|470.19|467.39|470.27|467.47|470.27|467.47|470.19|467.39|0
1650346720000|2022-04-19 05:38:40|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650346740000|2022-04-19 05:39:00|470.27|467.47|470.19|467.39|470.27|467.47|470.19|467.39|0
1650346770000|2022-04-19 05:39:30|470.02|467.22|469.85|467.05|470.02|467.22|469.85|467.05|0
1650346780000|2022-04-19 05:39:40|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346790000|2022-04-19 05:39:50|470.19|467.39|470.02|467.22|470.19|467.39|470.02|467.22|0
1650346800000|2022-04-19 05:40:00|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650346810000|2022-04-19 05:40:10|470.35|467.55|470.35|467.55|470.44|467.64|470.35|467.55|0
1650346820000|2022-04-19 05:40:20|470.19|467.39|470.19|467.39|470.19|467.39|470.02|467.22|0
1650346830000|2022-04-19 05:40:30|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1650346840000|2022-04-19 05:40:40|470.27|467.47|470.19|467.39|470.27|467.47|470.19|467.39|0
1650346850000|2022-04-19 05:40:50|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650346860000|2022-04-19 05:41:00|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1650346910000|2022-04-19 05:41:50|469.94|467.14|470.02|467.22|470.19|467.39|469.94|467.14|0
1650346920000|2022-04-19 05:42:00|469.85|467.05|470.02|467.22|470.02|467.22|469.85|467.05|0
1650346930000|2022-04-19 05:42:10|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650346940000|2022-04-19 05:42:20|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1650346950000|2022-04-19 05:42:30|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1650346970000|2022-04-19 05:42:50|470.02|467.22|470.02|467.22|470.19|467.39|470.02|467.22|0
1650346980000|2022-04-19 05:43:00|470.19|467.39|470.11|467.31|470.19|467.39|470.11|467.31|0
1650346990000|2022-04-19 05:43:10|470.02|467.22|470.02|467.22|470.11|467.31|470.02|467.22|0
1650347000000|2022-04-19 05:43:20|469.85|467.05|470.02|467.22|470.02|467.22|469.85|467.05|0
1650347020000|2022-04-19 05:43:40|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1650347030000|2022-04-19 05:43:50|469.69|466.89|469.69|466.89|469.69|466.89|469.69|466.89|0
1650347040000|2022-04-19 05:44:00|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1650347050000|2022-04-19 05:44:10|469.19|466.39|469.19|466.39|469.19|466.39|469.19|466.39|0
1650347060000|2022-04-19 05:44:20|469.36|466.56|469.44|466.64|469.52|466.72|469.36|466.56|0
1650347070000|2022-04-19 05:44:30|469.36|466.56|469.36|466.56|469.36|466.56|469.36|466.56|0
1650347080000|2022-04-19 05:44:40|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1650347090000|2022-04-19 05:44:50|469.69|466.89|469.69|466.89|469.69|466.89|469.52|466.72|0
1650347100000|2022-04-19 05:45:00|469.52|466.72|469.69|466.89|469.69|466.89|469.52|466.72|0
1650347110000|2022-04-19 05:45:10|469.77|466.97|469.85|467.05|469.85|467.05|469.77|466.97|0
1650347120000|2022-04-19 05:45:20|469.69|466.89|469.69|466.89|469.69|466.89|469.69|466.89|0
1650347150000|2022-04-19 05:45:50|469.77|466.97|469.69|466.89|469.77|466.97|469.69|466.89|0
1650347160000|2022-04-19 05:46:00|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1650347170000|2022-04-19 05:46:10|469.36|466.56|469.36|466.56|469.36|466.56|469.36|466.56|0
1650347180000|2022-04-19 05:46:20|469.52|466.72|469.52|466.72|469.52|466.72|469.44|466.64|0
1650347190000|2022-04-19 05:46:30|469.69|466.89|469.69|466.89|469.69|466.89|469.69|466.89|0
1650347200000|2022-04-19 05:46:40|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1650347230000|2022-04-19 05:47:10|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1650347240000|2022-04-19 05:47:20|470.27|467.47|470.35|467.55|470.35|467.55|470.27|467.47|0
1650347250000|2022-04-19 05:47:30|470.27|467.47|470.35|467.55|470.35|467.55|470.18|467.38|0
1650347260000|2022-04-19 05:47:40|470.18|467.38|470.18|467.38|470.35|467.55|470.18|467.38|0
1650347280000|2022-04-19 05:48:00|470.02|467.22|470.02|467.22|470.1|467.3|470.02|467.22|0
1650347290000|2022-04-19 05:48:10|469.94|467.14|470.02|467.22|470.02|467.22|469.94|467.14|0
1650347300000|2022-04-19 05:48:20|470.18|467.38|470.02|467.22|470.18|467.38|470.02|467.22|0
1650347310000|2022-04-19 05:48:30|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1650347320000|2022-04-19 05:48:40|469.69|466.89|469.69|466.89|469.69|466.89|469.69|466.89|0
1650347330000|2022-04-19 05:48:50|469.52|466.72|469.69|466.89|469.69|466.89|469.52|466.72|0
1650347340000|2022-04-19 05:49:00|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1650347370000|2022-04-19 05:49:30|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1650347400000|2022-04-19 05:50:00|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1650347410000|2022-04-19 05:50:10|470.02|467.22|469.85|467.05|470.02|467.22|469.85|467.05|0
1650347420000|2022-04-19 05:50:20|469.94|467.14|470.02|467.22|470.02|467.22|469.94|467.14|0
1650347440000|2022-04-19 05:50:40|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1650347450000|2022-04-19 05:50:50|469.77|466.97|469.85|467.05|469.85|467.05|469.77|466.97|0
1650347460000|2022-04-19 05:51:00|469.77|466.97|469.69|466.89|469.85|467.05|469.69|466.89|0
1650347470000|2022-04-19 05:51:10|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1650347480000|2022-04-19 05:51:20|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1650347490000|2022-04-19 05:51:30|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1650347510000|2022-04-19 05:51:50|469.52|466.72|469.68|466.88|469.68|466.88|469.52|466.72|0
1650347520000|2022-04-19 05:52:00|469.52|466.72|469.52|466.72|469.68|466.88|469.52|466.72|0
1650347530000|2022-04-19 05:52:10|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1650347540000|2022-04-19 05:52:20|469.52|466.72|469.35|466.55|469.52|466.72|469.35|466.55|0
1650347550000|2022-04-19 05:52:30|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1650347560000|2022-04-19 05:52:40|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1650347570000|2022-04-19 05:52:50|469.52|466.72|469.35|466.55|469.52|466.72|469.35|466.55|0
1650347580000|2022-04-19 05:53:00|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1650347590000|2022-04-19 05:53:10|469.44|466.64|469.44|466.64|469.52|466.72|469.44|466.64|0
1650347600000|2022-04-19 05:53:20|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1650347620000|2022-04-19 05:53:40|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1650347630000|2022-04-19 05:53:50|469.35|466.55|468.86|466.06|469.35|466.55|468.86|466.06|0
1650347640000|2022-04-19 05:54:00|469.02|466.22|469.02|466.22|469.02|466.22|469.02|466.22|0
1650347660000|2022-04-19 05:54:20|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1650347670000|2022-04-19 05:54:30|469.02|466.22|468.78|465.98|469.02|466.22|468.78|465.98|0
1650347680000|2022-04-19 05:54:40|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1650347690000|2022-04-19 05:54:50|469.02|466.22|469.02|466.22|469.02|466.22|469.02|466.22|0
1650347700000|2022-04-19 05:55:00|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1650347720000|2022-04-19 05:55:20|469.02|466.22|469.02|466.22|469.02|466.22|469.02|466.22|0
1650347730000|2022-04-19 05:55:30|468.86|466.06|468.86|466.06|468.86|466.06|468.86|466.06|0
1650347740000|2022-04-19 05:55:40|469.02|466.22|469.02|466.22|469.02|466.22|469.02|466.22|0
1650347770000|2022-04-19 05:56:10|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1650347780000|2022-04-19 05:56:20|469.68|466.88|469.68|466.88|469.68|466.88|469.52|466.72|0
1650347790000|2022-04-19 05:56:30|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1650347820000|2022-04-19 05:57:00|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1650347830000|2022-04-19 05:57:10|469.77|466.97|469.85|467.05|469.85|467.05|469.68|466.88|0
1650347840000|2022-04-19 05:57:20|469.68|466.88|469.85|467.05|469.85|467.05|469.68|466.88|0
1650347870000|2022-04-19 05:57:50|470.01|467.21|470.35|467.55|470.35|467.55|470.01|467.21|0
1650347880000|2022-04-19 05:58:00|470.18|467.38|470.18|467.38|470.27|467.47|470.18|467.38|0
1650347900000|2022-04-19 05:58:20|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1650347910000|2022-04-19 05:58:30|470.27|467.47|470.18|467.38|470.27|467.47|470.18|467.38|0
1650347920000|2022-04-19 05:58:40|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1650347940000|2022-04-19 05:59:00|470.18|467.38|470.18|467.38|470.18|467.38|470.18|467.38|0
1650347950000|2022-04-19 05:59:10|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1650347970000|2022-04-19 05:59:30|470.51|467.71|470.68|467.88|470.68|467.88|470.51|467.71|0
1650347980000|2022-04-19 05:59:40|470.51|467.71|470.68|467.88|470.84|468.04|470.51|467.71|0
1650347990000|2022-04-19 05:59:50|470.76|467.96|470.84|468.04|471.01|468.21|470.76|467.96|0
1650348000000|2022-04-19 06:00:00|471.01|468.21|471.51|468.71|471.67|468.87|471.01|468.21|0
1650348010000|2022-04-19 06:00:10|471.34|468.54|471.34|468.54|471.34|468.54|471.34|468.54|0
1650348020000|2022-04-19 06:00:20|471.17|468.37|470.68|467.88|471.17|468.37|470.68|467.88|0
1650348030000|2022-04-19 06:00:30|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1650348040000|2022-04-19 06:00:40|471.01|468.21|471.84|469.04|471.84|469.04|471.01|468.21|0
1650348050000|2022-04-19 06:00:50|472.5|469.7|472|469.2|472.5|469.7|472|469.2|0
1650348060000|2022-04-19 06:01:00|471.67|468.87|471.34|468.54|471.67|468.87|471.34|468.54|0
1650348070000|2022-04-19 06:01:10|471.17|468.37|470.84|468.04|471.17|468.37|470.84|468.04|0
1650348080000|2022-04-19 06:01:20|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1650348090000|2022-04-19 06:01:30|470.84|468.04|470.34|467.54|470.84|468.04|470.34|467.54|0
1650348100000|2022-04-19 06:01:40|470.43|467.63|470.51|467.71|470.51|467.71|470.43|467.63|0
1650348110000|2022-04-19 06:01:50|470.68|467.88|470.51|467.71|470.68|467.88|470.51|467.71|0
1650348120000|2022-04-19 06:02:00|470.18|467.38|469.93|467.13|470.18|467.38|469.93|467.13|0
1650348130000|2022-04-19 06:02:10|470.01|467.21|470.01|467.21|470.34|467.54|470.01|467.21|0
1650348140000|2022-04-19 06:02:20|470.18|467.38|470.34|467.54|470.34|467.54|470.18|467.38|0
1650348150000|2022-04-19 06:02:30|470.51|467.71|470.34|467.54|470.51|467.71|470.34|467.54|0
1650348160000|2022-04-19 06:02:40|470.51|467.71|470.68|467.88|470.68|467.88|470.51|467.71|0
1650348170000|2022-04-19 06:02:50|470.51|467.71|470.68|467.88|470.68|467.88|470.51|467.71|0
1650348180000|2022-04-19 06:03:00|470.51|467.71|470.51|467.71|470.51|467.71|470.51|467.71|0
1650348190000|2022-04-19 06:03:10|470.34|467.54|470.51|467.71|470.51|467.71|470.34|467.54|0
1650348200000|2022-04-19 06:03:20|470.34|467.54|470.51|467.71|470.51|467.71|470.34|467.54|0
1650348210000|2022-04-19 06:03:30|470.6|467.8|470.68|467.88|470.68|467.88|470.51|467.71|0
1650348220000|2022-04-19 06:03:40|471.01|468.21|471.01|468.21|471.01|468.21|471.01|468.21|0
1650348240000|2022-04-19 06:04:00|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1650348250000|2022-04-19 06:04:10|471.26|468.46|471.01|468.21|471.26|468.46|471.01|468.21|0
1650348260000|2022-04-19 06:04:20|471.17|468.37|470.84|468.04|471.17|468.37|470.84|468.04|0
1650348270000|2022-04-19 06:04:30|470.68|467.88|470.68|467.88|470.76|467.96|470.68|467.88|0
1650348280000|2022-04-19 06:04:40|470.84|468.04|470.84|468.04|471.17|468.37|470.84|468.04|0
1650348300000|2022-04-19 06:05:00|470.51|467.71|470.84|468.04|470.84|468.04|470.51|467.71|0
1650348310000|2022-04-19 06:05:10|471.01|468.21|471.01|468.21|471.17|468.37|471.01|468.21|0
1650348320000|2022-04-19 06:05:20|471.09|468.29|471.34|468.54|471.34|468.54|471.09|468.29|0
1650348330000|2022-04-19 06:05:30|471.43|468.63|471.34|468.54|471.43|468.63|471.34|468.54|0
1650348340000|2022-04-19 06:05:40|471.5|468.7|471.34|468.54|471.5|468.7|471.34|468.54|0
1650348350000|2022-04-19 06:05:50|471.43|468.63|471.5|468.7|471.5|468.7|471.43|468.63|0
1650348360000|2022-04-19 06:06:00|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1650348370000|2022-04-19 06:06:10|472|469.2|472|469.2|472.17|469.37|472|469.2|0
1650348380000|2022-04-19 06:06:20|472.17|469.37|471.67|468.87|472.17|469.37|471.67|468.87|0
1650348390000|2022-04-19 06:06:30|471.5|468.7|471.17|468.37|471.67|468.87|471.17|468.37|0
1650348400000|2022-04-19 06:06:40|471.34|468.54|471.34|468.54|471.34|468.54|471.34|468.54|0
1650348410000|2022-04-19 06:06:50|471.26|468.46|471.17|468.37|471.26|468.46|471.17|468.37|0
1650348420000|2022-04-19 06:07:00|470.84|468.04|470.93|468.13|470.93|468.13|470.84|468.04|0
1650348430000|2022-04-19 06:07:10|470.84|468.04|470.84|468.04|470.84|468.04|470.67|467.87|0
1650348440000|2022-04-19 06:07:20|470.93|468.13|470.84|468.04|470.93|468.13|470.76|467.96|0
1650348450000|2022-04-19 06:07:30|470.51|467.71|470.67|467.87|470.67|467.87|470.51|467.71|0
1650348460000|2022-04-19 06:07:40|470.51|467.71|470.01|467.21|470.51|467.71|470.01|467.21|0
1650348470000|2022-04-19 06:07:50|469.84|467.04|470.01|467.21|470.01|467.21|469.84|467.04|0
1650348480000|2022-04-19 06:08:00|470.18|467.38|470.01|467.21|470.18|467.38|470.01|467.21|0
1650348490000|2022-04-19 06:08:10|469.84|467.04|469.68|466.88|469.84|467.04|469.68|466.88|0
1650348500000|2022-04-19 06:08:20|469.51|466.71|469.02|466.22|469.51|466.71|469.02|466.22|0
1650348510000|2022-04-19 06:08:30|468.85|466.05|468.69|465.89|468.85|466.05|468.69|465.89|0
1650348520000|2022-04-19 06:08:40|468.52|465.72|468.52|465.72|468.52|465.72|468.52|465.72|0
1650348530000|2022-04-19 06:08:50|467.86|465.06|468.19|465.39|468.19|465.39|467.86|465.06|0
1650348540000|2022-04-19 06:09:00|468.02|465.22|468.19|465.39|468.19|465.39|468.02|465.22|0
1650348550000|2022-04-19 06:09:10|467.86|465.06|467.69|464.89|467.86|465.06|467.69|464.89|0
1650348560000|2022-04-19 06:09:20|467.86|465.06|467.69|464.89|467.86|465.06|467.53|464.73|0
1650348570000|2022-04-19 06:09:30|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1650348580000|2022-04-19 06:09:40|467.61|464.81|467.86|465.06|467.86|465.06|467.61|464.81|0
1650348590000|2022-04-19 06:09:50|468.11|465.31|468.19|465.39|468.19|465.39|468.11|465.31|0
1650348600000|2022-04-19 06:10:00|468.35|465.55|468.52|465.72|468.52|465.72|468.35|465.55|0
1650348610000|2022-04-19 06:10:10|468.35|465.55|468.85|466.05|468.85|466.05|468.35|465.55|0
1650348620000|2022-04-19 06:10:20|469.02|466.22|468.85|466.05|469.02|466.22|468.68|465.88|0
1650348630000|2022-04-19 06:10:30|468.68|465.88|468.85|466.05|468.85|466.05|468.68|465.88|0
1650348640000|2022-04-19 06:10:40|468.68|465.88|468.52|465.72|468.68|465.88|468.52|465.72|0
1650348650000|2022-04-19 06:10:50|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1650348660000|2022-04-19 06:11:00|468.52|465.72|468.52|465.72|468.52|465.72|468.52|465.72|0
1650348670000|2022-04-19 06:11:10|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1650348680000|2022-04-19 06:11:20|468.85|466.05|468.85|466.05|468.85|466.05|468.68|465.88|0
1650348690000|2022-04-19 06:11:30|468.68|465.88|469.02|466.22|469.02|466.22|468.68|465.88|0
1650348710000|2022-04-19 06:11:50|468.85|466.05|468.85|466.05|468.85|466.05|468.85|466.05|0
1650348720000|2022-04-19 06:12:00|468.68|465.88|468.68|465.88|469.02|466.22|468.68|465.88|0
1650348730000|2022-04-19 06:12:10|468.44|465.64|468.68|465.88|468.68|465.88|468.44|465.64|0
1650348740000|2022-04-19 06:12:20|468.77|465.97|468.77|465.97|468.77|465.97|468.77|465.97|0
1650348750000|2022-04-19 06:12:30|468.68|465.88|468.85|466.05|469.02|466.22|468.68|465.88|0
1650348760000|2022-04-19 06:12:40|468.68|465.88|468.85|466.05|468.85|466.05|468.68|465.88|0
1650348770000|2022-04-19 06:12:50|468.68|465.88|468.52|465.72|468.68|465.88|468.52|465.72|0
1650348780000|2022-04-19 06:13:00|468.35|465.55|467.86|465.06|468.35|465.55|467.69|464.89|0
1650348790000|2022-04-19 06:13:10|467.69|464.89|467.69|464.89|467.86|465.06|467.69|464.89|0
1650348800000|2022-04-19 06:13:20|467.53|464.73|467.78|464.98|467.78|464.98|467.53|464.73|0
1650348810000|2022-04-19 06:13:30|468.02|465.22|468.19|465.39|468.19|465.39|468.02|465.22|0
1650348820000|2022-04-19 06:13:40|468.35|465.55|468.35|465.55|468.35|465.55|468.35|465.55|0
1650348830000|2022-04-19 06:13:50|468.52|465.72|468.68|465.88|468.68|465.88|468.52|465.72|0
1650348840000|2022-04-19 06:14:00|468.6|465.8|468.68|465.88|468.68|465.88|468.6|465.8|0
1650348850000|2022-04-19 06:14:10|468.85|466.05|468.85|466.05|468.85|466.05|468.85|466.05|0
1650348860000|2022-04-19 06:14:20|468.68|465.88|468.68|465.88|468.77|465.97|468.68|465.88|0
1650348870000|2022-04-19 06:14:30|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1650348890000|2022-04-19 06:14:50|467.53|464.73|467.36|464.56|467.69|464.89|467.36|464.56|0
1650348900000|2022-04-19 06:15:00|467.2|464.4|467.2|464.4|467.2|464.4|467.2|464.4|0
1650348910000|2022-04-19 06:15:10|467.36|464.56|467.53|464.73|467.53|464.73|467.36|464.56|0
1650348920000|2022-04-19 06:15:20|467.86|465.06|467.69|464.89|467.86|465.06|467.69|464.89|0
1650348930000|2022-04-19 06:15:30|467.86|465.06|468.19|465.39|468.19|465.39|467.69|464.89|0
1650348940000|2022-04-19 06:15:40|468.35|465.55|468.35|465.55|468.35|465.55|468.35|465.55|0
1650348950000|2022-04-19 06:15:50|468.27|465.47|468.35|465.55|468.35|465.55|468.19|465.39|0
1650348960000|2022-04-19 06:16:00|468.19|465.39|467.86|465.06|468.19|465.39|467.86|465.06|0
1650348970000|2022-04-19 06:16:10|468.02|465.22|467.86|465.06|468.02|465.22|467.86|465.06|0
1650348980000|2022-04-19 06:16:20|467.78|464.98|467.69|464.89|467.78|464.98|467.69|464.89|0
1650348990000|2022-04-19 06:16:30|467.53|464.73|467.36|464.56|467.53|464.73|467.36|464.56|0
1650349000000|2022-04-19 06:16:40|467.19|464.39|467.36|464.56|467.36|464.56|467.19|464.39|0
1650349010000|2022-04-19 06:16:50|467.52|464.72|467.69|464.89|467.69|464.89|467.52|464.72|0
1650349020000|2022-04-19 06:17:00|467.52|464.72|467.19|464.39|467.52|464.72|467.19|464.39|0
1650349030000|2022-04-19 06:17:10|467.03|464.23|467.03|464.23|467.03|464.23|467.03|464.23|0
1650349040000|2022-04-19 06:17:20|466.86|464.06|466.86|464.06|466.86|464.06|466.86|464.06|0
1650349050000|2022-04-19 06:17:30|466.7|463.9|466.78|463.98|466.78|463.98|466.7|463.9|0
1650349060000|2022-04-19 06:17:40|466.37|463.57|465.71|462.91|466.53|463.73|465.71|462.91|0
1650349070000|2022-04-19 06:17:50|465.87|463.07|465.71|462.91|465.87|463.07|465.71|462.91|0
1650349080000|2022-04-19 06:18:00|465.87|463.07|465.71|462.91|465.87|463.07|465.54|462.74|0
1650349090000|2022-04-19 06:18:10|465.87|463.07|466.04|463.24|466.04|463.24|465.87|463.07|0
1650349100000|2022-04-19 06:18:20|466.2|463.4|466.2|463.4|466.2|463.4|466.04|463.24|0
1650349110000|2022-04-19 06:18:30|466.37|463.57|466.2|463.4|466.37|463.57|466.2|463.4|0
1650349120000|2022-04-19 06:18:40|466.53|463.73|466.37|463.57|466.53|463.73|466.37|463.57|0
1650349130000|2022-04-19 06:18:50|466.53|463.73|466.53|463.73|466.53|463.73|466.53|463.73|0
1650349140000|2022-04-19 06:19:00|466.2|463.4|466.04|463.24|466.2|463.4|466.04|463.24|0
1650349150000|2022-04-19 06:19:10|465.87|463.07|465.87|463.07|465.87|463.07|465.87|463.07|0
1650349160000|2022-04-19 06:19:20|466.04|463.24|466.53|463.73|466.53|463.73|466.04|463.24|0
1650349170000|2022-04-19 06:19:30|466.45|463.65|466.53|463.73|466.53|463.73|466.45|463.65|0
1650349180000|2022-04-19 06:19:40|466.7|463.9|466.95|464.15|466.95|464.15|466.7|463.9|0
1650349190000|2022-04-19 06:19:50|466.86|464.06|466.95|464.15|467.03|464.23|466.86|464.06|0
1650349200000|2022-04-19 06:20:00|467.03|464.23|466.86|464.06|467.03|464.23|466.86|464.06|0
1650349210000|2022-04-19 06:20:10|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1650349220000|2022-04-19 06:20:20|466.37|463.57|466.53|463.73|466.53|463.73|466.37|463.57|0
1650349230000|2022-04-19 06:20:30|466.45|463.65|466.37|463.57|466.45|463.65|466.37|463.57|0
1650349240000|2022-04-19 06:20:40|466.53|463.73|466.86|464.06|466.86|464.06|466.53|463.73|0
1650349250000|2022-04-19 06:20:50|466.78|463.98|466.78|463.98|466.78|463.98|466.7|463.9|0
1650349260000|2022-04-19 06:21:00|467.03|464.23|466.7|463.9|467.03|464.23|466.7|463.9|0
1650349270000|2022-04-19 06:21:10|466.62|463.82|466.53|463.73|466.62|463.82|466.53|463.73|0
1650349280000|2022-04-19 06:21:20|467.03|464.23|467.03|464.23|467.03|464.23|467.03|464.23|0
1650349290000|2022-04-19 06:21:30|466.86|464.06|466.86|464.06|466.86|464.06|466.86|464.06|0
1650349300000|2022-04-19 06:21:40|466.7|463.9|466.62|463.82|466.7|463.9|466.53|463.73|0
1650349310000|2022-04-19 06:21:50|466.7|463.9|466.53|463.73|466.7|463.9|466.53|463.73|0
1650349320000|2022-04-19 06:22:00|466.62|463.82|466.37|463.57|466.62|463.82|466.37|463.57|0
1650349330000|2022-04-19 06:22:10|466.2|463.4|466.2|463.4|466.2|463.4|466.2|463.4|0
1650349340000|2022-04-19 06:22:20|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1650349350000|2022-04-19 06:22:30|466.2|463.4|466.37|463.57|466.37|463.57|466.2|463.4|0
1650349360000|2022-04-19 06:22:40|466.2|463.4|465.87|463.07|466.2|463.4|465.87|463.07|0
1650349380000|2022-04-19 06:23:00|465.71|462.91|465.63|462.83|465.71|462.91|465.63|462.83|0
1650349390000|2022-04-19 06:23:10|465.54|462.74|465.54|462.74|465.54|462.74|465.38|462.58|0
1650349400000|2022-04-19 06:23:20|465.38|462.58|465.54|462.74|465.54|462.74|465.38|462.58|0
1650349410000|2022-04-19 06:23:30|465.38|462.58|465.38|462.58|465.38|462.58|465.38|462.58|0
1650349420000|2022-04-19 06:23:40|465.05|462.25|465.21|462.41|465.21|462.41|465.05|462.25|0
1650349430000|2022-04-19 06:23:50|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1650349440000|2022-04-19 06:24:00|464.88|462.08|464.88|462.08|464.88|462.08|464.72|461.92|0
1650349450000|2022-04-19 06:24:10|464.72|461.92|464.72|461.92|464.72|461.92|464.72|461.92|0
1650349460000|2022-04-19 06:24:20|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1650349470000|2022-04-19 06:24:30|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1650349480000|2022-04-19 06:24:40|465.21|462.41|465.21|462.41|465.21|462.41|465.21|462.41|0
1650349490000|2022-04-19 06:24:50|465.3|462.5|465.63|462.83|465.63|462.83|465.3|462.5|0
1650349500000|2022-04-19 06:25:00|465.54|462.74|465.71|462.91|465.71|462.91|465.54|462.74|0
1650349510000|2022-04-19 06:25:10|465.87|463.07|465.63|462.83|465.87|463.07|465.63|462.83|0
1650349520000|2022-04-19 06:25:20|465.54|462.74|465.54|462.74|465.54|462.74|465.54|462.74|0
1650349540000|2022-04-19 06:25:40|465.71|462.91|465.96|463.16|465.96|463.16|465.71|462.91|0
1650349550000|2022-04-19 06:25:50|465.87|463.07|466.87|464.07|466.87|464.07|465.87|463.07|0
1650349560000|2022-04-19 06:26:00|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1650349570000|2022-04-19 06:26:10|466.87|464.07|466.04|463.24|466.87|464.07|466.04|463.24|0
1650349580000|2022-04-19 06:26:20|466.21|463.41|466.21|463.41|466.21|463.41|466.21|463.41|0
1650349590000|2022-04-19 06:26:30|466.04|463.24|465.88|463.08|466.04|463.24|465.88|463.08|0
1650349600000|2022-04-19 06:26:40|465.8|463|465.8|463|465.8|463|465.8|463|0
1650349610000|2022-04-19 06:26:50|465.88|463.08|465.8|463|465.88|463.08|465.8|463|0
1650349620000|2022-04-19 06:27:00|465.71|462.91|465.88|463.08|465.88|463.08|465.71|462.91|0
1650349630000|2022-04-19 06:27:10|466.04|463.24|466.29|463.49|466.29|463.49|466.04|463.24|0
1650349640000|2022-04-19 06:27:20|466.37|463.57|466.37|463.57|466.37|463.57|466.37|463.57|0
1650349650000|2022-04-19 06:27:30|466.21|463.41|466.21|463.41|466.21|463.41|466.21|463.41|0
1650349660000|2022-04-19 06:27:40|466.04|463.24|465.96|463.16|466.04|463.24|465.96|463.16|0
1650349670000|2022-04-19 06:27:50|466.04|463.24|466.21|463.41|466.21|463.41|466.04|463.24|0
1650349680000|2022-04-19 06:28:00|466.13|463.33|466.04|463.24|466.13|463.33|466.04|463.24|0
1650349690000|2022-04-19 06:28:10|465.88|463.08|465.96|463.16|465.96|463.16|465.88|463.08|0
1650349700000|2022-04-19 06:28:20|466.04|463.24|466.21|463.41|466.21|463.41|466.04|463.24|0
1650349710000|2022-04-19 06:28:30|466.37|463.57|466.37|463.57|466.37|463.57|466.37|463.57|0
1650349720000|2022-04-19 06:28:40|466.04|463.24|466.04|463.24|466.21|463.41|466.04|463.24|0
1650349730000|2022-04-19 06:28:50|466.21|463.41|466.21|463.41|466.21|463.41|466.21|463.41|0
1650349740000|2022-04-19 06:29:00|466.37|463.57|466.37|463.57|466.37|463.57|466.21|463.41|0
1650349750000|2022-04-19 06:29:10|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1650349760000|2022-04-19 06:29:20|466.37|463.57|466.46|463.66|466.46|463.66|466.37|463.57|0
1650349770000|2022-04-19 06:29:30|466.54|463.74|466.7|463.9|466.7|463.9|466.54|463.74|0
1650349790000|2022-04-19 06:29:50|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1650349800000|2022-04-19 06:30:00|466.7|463.9|466.54|463.74|466.7|463.9|466.54|463.74|0
1650349810000|2022-04-19 06:30:10|466.87|464.07|467.2|464.4|467.2|464.4|466.87|464.07|0
1650349820000|2022-04-19 06:30:20|466.87|464.07|467.03|464.23|467.03|464.23|466.87|464.07|0
1650349830000|2022-04-19 06:30:30|467.12|464.32|467.03|464.23|467.12|464.32|467.03|464.23|0
1650349840000|2022-04-19 06:30:40|467.12|464.32|467.2|464.4|467.2|464.4|467.12|464.32|0
1650349850000|2022-04-19 06:30:50|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1650349860000|2022-04-19 06:31:00|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1650349870000|2022-04-19 06:31:10|467.2|464.4|467.36|464.56|467.36|464.56|467.2|464.4|0
1650349880000|2022-04-19 06:31:20|467.2|464.4|467.03|464.23|467.2|464.4|467.03|464.23|0
1650349890000|2022-04-19 06:31:30|467.2|464.4|467.36|464.56|467.36|464.56|467.2|464.4|0
1650349900000|2022-04-19 06:31:40|467.45|464.65|467.53|464.73|467.53|464.73|467.36|464.56|0
1650349910000|2022-04-19 06:31:50|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1650349920000|2022-04-19 06:32:00|467.36|464.56|467.36|464.56|467.53|464.73|467.36|464.56|0
1650349940000|2022-04-19 06:32:20|467.53|464.73|467.86|465.06|467.86|465.06|467.53|464.73|0
1650349950000|2022-04-19 06:32:30|468.19|465.39|468.19|465.39|468.19|465.39|468.19|465.39|0
1650349960000|2022-04-19 06:32:40|468.02|465.22|467.94|465.14|468.02|465.22|467.86|465.06|0
1650349970000|2022-04-19 06:32:50|467.69|464.89|467.86|465.06|467.86|465.06|467.53|464.73|0
1650349980000|2022-04-19 06:33:00|468.02|465.22|467.86|465.06|468.02|465.22|467.86|465.06|0
1650350000000|2022-04-19 06:33:20|467.78|464.98|467.69|464.89|467.78|464.98|467.69|464.89|0
1650350010000|2022-04-19 06:33:30|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1650350020000|2022-04-19 06:33:40|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1650350030000|2022-04-19 06:33:50|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1650350040000|2022-04-19 06:34:00|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1650350050000|2022-04-19 06:34:10|467.53|464.73|467.53|464.73|467.53|464.73|467.36|464.56|0
1650350070000|2022-04-19 06:34:30|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1650350080000|2022-04-19 06:34:40|467.45|464.65|467.45|464.65|467.53|464.73|467.45|464.65|0
1650350090000|2022-04-19 06:34:50|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1650350100000|2022-04-19 06:35:00|467.2|464.4|467.2|464.4|467.36|464.56|467.2|464.4|0
1650350110000|2022-04-19 06:35:10|467.36|464.56|467.28|464.48|467.36|464.56|467.28|464.48|0
1650350120000|2022-04-19 06:35:20|467.19|464.39|467.19|464.39|467.36|464.56|467.19|464.39|0
1650350130000|2022-04-19 06:35:30|467.12|464.32|467.28|464.48|467.28|464.48|467.12|464.32|0
1650350140000|2022-04-19 06:35:40|467.36|464.56|467.52|464.72|467.52|464.72|467.36|464.56|0
1650350150000|2022-04-19 06:35:50|467.45|464.65|467.36|464.56|467.52|464.72|467.36|464.56|0
1650350160000|2022-04-19 06:36:00|467.52|464.72|467.52|464.72|467.52|464.72|467.45|464.65|0
1650350170000|2022-04-19 06:36:10|467.36|464.56|467.28|464.48|467.36|464.56|467.28|464.48|0
1650350180000|2022-04-19 06:36:20|467.36|464.56|467.19|464.39|467.36|464.56|467.19|464.39|0
1650350190000|2022-04-19 06:36:30|467.28|464.48|467.19|464.39|467.36|464.56|467.19|464.39|0
1650350210000|2022-04-19 06:36:50|467.28|464.48|467.45|464.65|467.45|464.65|467.28|464.48|0
1650350220000|2022-04-19 06:37:00|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1650350230000|2022-04-19 06:37:10|467.52|464.72|467.69|464.89|467.69|464.89|467.52|464.72|0
1650350240000|2022-04-19 06:37:20|467.52|464.72|467.69|464.89|467.69|464.89|467.52|464.72|0
1650350250000|2022-04-19 06:37:30|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1650350260000|2022-04-19 06:37:40|467.45|464.65|467.69|464.89|467.85|465.05|467.45|464.65|0
1650350280000|2022-04-19 06:38:00|467.52|464.72|467.69|464.89|467.69|464.89|467.52|464.72|0
1650350290000|2022-04-19 06:38:10|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1650350300000|2022-04-19 06:38:20|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1650350310000|2022-04-19 06:38:30|468.02|465.22|468.02|465.22|468.02|465.22|468.02|465.22|0
1650350320000|2022-04-19 06:38:40|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1650350330000|2022-04-19 06:38:50|468.27|465.47|468.02|465.22|468.27|465.47|468.02|465.22|0
1650350340000|2022-04-19 06:39:00|468.11|465.31|468.11|465.31|468.11|465.31|468.02|465.22|0
1650350350000|2022-04-19 06:39:10|468.02|465.22|468.11|465.31|468.11|465.31|468.02|465.22|0
1650350360000|2022-04-19 06:39:20|468.18|465.38|468.02|465.22|468.18|465.38|468.02|465.22|0
1650350370000|2022-04-19 06:39:30|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1650350380000|2022-04-19 06:39:40|467.94|465.14|467.94|465.14|467.94|465.14|467.85|465.05|0
1650350390000|2022-04-19 06:39:50|467.85|465.05|468.02|465.22|468.02|465.22|467.85|465.05|0
1650350400000|2022-04-19 06:40:00|467.85|465.05|468.02|465.22|468.02|465.22|467.85|465.05|0
1650350420000|2022-04-19 06:40:20|467.85|465.05|468.02|465.22|468.02|465.22|467.85|465.05|0
1650350430000|2022-04-19 06:40:30|467.94|465.14|468.02|465.22|468.18|465.38|467.94|465.14|0
1650350440000|2022-04-19 06:40:40|467.85|465.05|467.69|464.89|467.85|465.05|467.69|464.89|0
1650350450000|2022-04-19 06:40:50|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1650350460000|2022-04-19 06:41:00|467.94|465.14|467.85|465.05|467.94|465.14|467.85|465.05|0
1650350470000|2022-04-19 06:41:10|468.02|465.22|467.85|465.05|468.02|465.22|467.85|465.05|0
1650350480000|2022-04-19 06:41:20|468.02|465.22|468.02|465.22|468.02|465.22|467.94|465.14|0
1650350500000|2022-04-19 06:41:40|467.85|465.05|467.85|465.05|467.85|465.05|467.69|464.89|0
1650350510000|2022-04-19 06:41:50|467.94|465.14|468.02|465.22|468.1|465.3|467.85|465.05|0
1650350520000|2022-04-19 06:42:00|467.94|465.14|467.85|465.05|467.94|465.14|467.85|465.05|0
1650350530000|2022-04-19 06:42:10|467.94|465.14|468.02|465.22|468.02|465.22|467.94|465.14|0
1650350540000|2022-04-19 06:42:20|467.85|465.05|467.94|465.14|467.94|465.14|467.85|465.05|0
1650350550000|2022-04-19 06:42:30|468.02|465.22|468.18|465.38|468.18|465.38|468.02|465.22|0
1650350560000|2022-04-19 06:42:40|468.02|465.22|468.1|465.3|468.18|465.38|468.02|465.22|0
1650350570000|2022-04-19 06:42:50|468.02|465.22|468.02|465.22|468.18|465.38|467.94|465.14|0
1650350590000|2022-04-19 06:43:10|467.94|465.14|468.02|465.22|468.02|465.22|467.94|465.14|0
1650350610000|2022-04-19 06:43:30|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1650350620000|2022-04-19 06:43:40|468.02|465.22|467.85|465.05|468.02|465.22|467.85|465.05|0
1650350630000|2022-04-19 06:43:50|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1650350640000|2022-04-19 06:44:00|467.77|464.97|467.69|464.89|467.77|464.97|467.69|464.89|0
1650350650000|2022-04-19 06:44:10|467.52|464.72|467.36|464.56|467.52|464.72|467.36|464.56|0
1650350660000|2022-04-19 06:44:20|467.52|464.72|467.19|464.39|467.52|464.72|467.19|464.39|0
1650350680000|2022-04-19 06:44:40|467.03|464.23|467.03|464.23|467.03|464.23|467.03|464.23|0
1650350690000|2022-04-19 06:44:50|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1650350700000|2022-04-19 06:45:00|467.36|464.56|467.19|464.39|467.36|464.56|467.03|464.23|0
1650350710000|2022-04-19 06:45:10|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1650350720000|2022-04-19 06:45:20|467.36|464.56|467.44|464.64|467.44|464.64|467.36|464.56|0
1650350730000|2022-04-19 06:45:30|467.36|464.56|467.44|464.64|467.52|464.72|467.36|464.56|0
1650350740000|2022-04-19 06:45:40|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1650350750000|2022-04-19 06:45:50|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1650350760000|2022-04-19 06:46:00|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1650350770000|2022-04-19 06:46:10|467.44|464.64|467.36|464.56|467.44|464.64|467.36|464.56|0
1650350780000|2022-04-19 06:46:20|467.44|464.64|467.36|464.56|467.44|464.64|467.36|464.56|0
1650350790000|2022-04-19 06:46:30|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1650350800000|2022-04-19 06:46:40|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1650350810000|2022-04-19 06:46:50|467.44|464.64|467.44|464.64|467.44|464.64|467.36|464.56|0
1650350820000|2022-04-19 06:47:00|467.52|464.72|467.85|465.05|467.85|465.05|467.52|464.72|0
1650350830000|2022-04-19 06:47:10|467.94|465.14|468.1|465.3|468.1|465.3|467.94|465.14|0
1650350840000|2022-04-19 06:47:20|468.02|465.22|468.02|465.22|468.02|465.22|467.94|465.14|0
1650350850000|2022-04-19 06:47:30|468.1|465.3|467.69|464.89|468.1|465.3|467.69|464.89|0
1650350860000|2022-04-19 06:47:40|467.52|464.72|467.36|464.56|467.52|464.72|467.36|464.56|0
1650350870000|2022-04-19 06:47:50|467.19|464.39|467.69|464.89|467.69|464.89|467.19|464.39|0
1650350880000|2022-04-19 06:48:00|467.52|464.72|467.52|464.72|467.61|464.81|467.52|464.72|0
1650350890000|2022-04-19 06:48:10|467.19|464.39|467.36|464.56|467.36|464.56|467.19|464.39|0
1650350900000|2022-04-19 06:48:20|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1650350910000|2022-04-19 06:48:30|467.19|464.39|467.28|464.48|467.28|464.48|467.19|464.39|0
1650350920000|2022-04-19 06:48:40|467.19|464.39|467.77|464.97|467.77|464.97|467.19|464.39|0
1650350930000|2022-04-19 06:48:50|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1650350940000|2022-04-19 06:49:00|467.85|465.05|467.77|464.97|467.85|465.05|467.77|464.97|0
1650350950000|2022-04-19 06:49:10|467.85|465.05|467.85|465.05|467.85|465.05|467.69|464.89|0
1650350960000|2022-04-19 06:49:20|468.02|465.22|467.69|464.89|468.02|465.22|467.69|464.89|0
1650350970000|2022-04-19 06:49:30|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1650350990000|2022-04-19 06:49:50|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1650351000000|2022-04-19 06:50:00|467.77|464.97|467.69|464.89|467.85|465.05|467.69|464.89|0
1650351010000|2022-04-19 06:50:10|467.52|464.72|467.69|464.89|467.69|464.89|467.52|464.72|0
1650351020000|2022-04-19 06:50:20|467.61|464.81|467.69|464.89|467.85|465.05|467.61|464.81|0
1650351030000|2022-04-19 06:50:30|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1650351050000|2022-04-19 06:50:50|467.52|464.72|467.35|464.55|467.52|464.72|467.35|464.55|0
1650351060000|2022-04-19 06:51:00|467.52|464.72|467.52|464.72|467.68|464.88|467.52|464.72|0
1650351070000|2022-04-19 06:51:10|467.61|464.81|467.35|464.55|467.61|464.81|467.35|464.55|0
1650351080000|2022-04-19 06:51:20|467.44|464.64|467.44|464.64|467.52|464.72|467.44|464.64|0
1650351090000|2022-04-19 06:51:30|467.35|464.55|467.52|464.72|467.68|464.88|467.35|464.55|0
1650351100000|2022-04-19 06:51:40|467.61|464.81|467.85|465.05|467.85|465.05|467.61|464.81|0
1650351110000|2022-04-19 06:51:50|467.77|464.97|467.77|464.97|467.85|465.05|467.77|464.97|0
1650351120000|2022-04-19 06:52:00|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1650351130000|2022-04-19 06:52:10|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1650351140000|2022-04-19 06:52:20|467.61|464.81|467.44|464.64|467.61|464.81|467.44|464.64|0
1650351150000|2022-04-19 06:52:30|467.68|464.88|467.52|464.72|467.68|464.88|467.52|464.72|0
1650351160000|2022-04-19 06:52:40|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1650351170000|2022-04-19 06:52:50|467.52|464.72|467.6|464.8|467.68|464.88|467.52|464.72|0
1650351180000|2022-04-19 06:53:00|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1650351190000|2022-04-19 06:53:10|468.18|465.38|468.1|465.3|468.18|465.38|468.01|465.21|0
1650351200000|2022-04-19 06:53:20|468.01|465.21|468.01|465.21|468.1|465.3|468.01|465.21|0
1650351210000|2022-04-19 06:53:30|468.1|465.3|468.1|465.3|468.1|465.3|468.1|465.3|0
1650351220000|2022-04-19 06:53:40|468.01|465.21|468.1|465.3|468.1|465.3|468.01|465.21|0
1650351230000|2022-04-19 06:53:50|468.01|465.21|467.85|465.05|468.01|465.21|467.85|465.05|0
1650351250000|2022-04-19 06:54:10|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1650351260000|2022-04-19 06:54:20|468.1|465.3|468.18|465.38|468.18|465.38|468.01|465.21|0
1650351270000|2022-04-19 06:54:30|468.01|465.21|468.1|465.3|468.18|465.38|468.01|465.21|0
1650351280000|2022-04-19 06:54:40|468.18|465.38|468.51|465.71|468.51|465.71|468.18|465.38|0
1650351290000|2022-04-19 06:54:50|468.68|465.88|468.51|465.71|468.68|465.88|468.51|465.71|0
1650351300000|2022-04-19 06:55:00|468.18|465.38|468.51|465.71|468.51|465.71|468.18|465.38|0
1650351310000|2022-04-19 06:55:10|468.6|465.8|468.67|465.87|468.67|465.87|468.6|465.8|0
1650351320000|2022-04-19 06:55:20|468.6|465.8|468.51|465.71|468.6|465.8|468.51|465.71|0
1650351330000|2022-04-19 06:55:30|468.43|465.63|468.51|465.71|468.51|465.71|468.34|465.54|0
1650351340000|2022-04-19 06:55:40|468.34|465.54|468.6|465.8|468.6|465.8|468.34|465.54|0
1650351350000|2022-04-19 06:55:50|468.51|465.71|468.67|465.87|468.67|465.87|468.51|465.71|0
1650351360000|2022-04-19 06:56:00|468.51|465.71|468.6|465.8|468.67|465.87|468.51|465.71|0
1650351370000|2022-04-19 06:56:10|468.67|465.87|468.6|465.8|468.67|465.87|468.6|465.8|0
1650351380000|2022-04-19 06:56:20|468.67|465.87|469.01|466.21|469.09|466.29|468.67|465.87|0
1650351400000|2022-04-19 06:56:40|468.93|466.13|468.84|466.04|468.93|466.13|468.84|466.04|0
1650351410000|2022-04-19 06:56:50|468.93|466.13|468.67|465.87|468.93|466.13|468.67|465.87|0
1650351420000|2022-04-19 06:57:00|468.76|465.96|468.93|466.13|468.93|466.13|468.76|465.96|0
1650351430000|2022-04-19 06:57:10|469.01|466.21|469.34|466.54|469.34|466.54|469|466.2|0
1650351440000|2022-04-19 06:57:20|469.17|466.37|469.17|466.37|469.17|466.37|469|466.2|0
1650351450000|2022-04-19 06:57:30|469|466.2|469.17|466.37|469.17|466.37|469|466.2|0
1650351460000|2022-04-19 06:57:40|469|466.2|469|466.2|469|466.2|469|466.2|0
1650351470000|2022-04-19 06:57:50|469.17|466.37|469|466.2|469.17|466.37|469|466.2|0
1650351480000|2022-04-19 06:58:00|469.17|466.37|469.17|466.37|469.26|466.46|469.17|466.37|0
1650351490000|2022-04-19 06:58:10|469|466.2|469|466.2|469|466.2|469|466.2|0
1650351500000|2022-04-19 06:58:20|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1650351510000|2022-04-19 06:58:30|468.67|465.87|468.51|465.71|468.67|465.87|468.51|465.71|0
1650351520000|2022-04-19 06:58:40|468.34|465.54|468.43|465.63|468.51|465.71|468.34|465.54|0
1650351530000|2022-04-19 06:58:50|468.51|465.71|468.43|465.63|468.51|465.71|468.43|465.63|0
1650351540000|2022-04-19 06:59:00|468.34|465.54|468.51|465.71|468.51|465.71|468.34|465.54|0
1650351550000|2022-04-19 06:59:10|468.34|465.54|468.59|465.79|468.59|465.79|468.34|465.54|0
1650351560000|2022-04-19 06:59:20|468.67|465.87|469|466.2|469|466.2|468.67|465.87|0
1650351570000|2022-04-19 06:59:30|469.09|466.29|469.42|466.62|469.5|466.7|469.09|466.29|0
1650351580000|2022-04-19 06:59:40|469.5|466.7|469.09|466.29|469.5|466.7|469.09|466.29|0
1650351590000|2022-04-19 06:59:50|469|466.2|468.51|465.71|469|466.2|468.51|465.71|0
1650351600000|2022-04-19 07:00:00|468.67|465.87|470.49|467.69|470.49|467.69|468.67|465.87|0
1650351610000|2022-04-19 07:00:10|470.33|467.53|470.33|467.53|470.66|467.86|470|467.2|0
1650351620000|2022-04-19 07:00:20|470.49|467.69|470.49|467.69|470.75|467.95|470.49|467.69|0
1650351630000|2022-04-19 07:00:30|470.99|468.19|471.82|469.02|471.82|469.02|470.99|468.19|0
1650351640000|2022-04-19 07:00:40|471.99|469.19|472.82|470.02|473.15|470.35|471.99|469.19|0
1650351650000|2022-04-19 07:00:50|472.65|469.85|472.57|469.77|472.65|469.85|472.49|469.69|0
1650351660000|2022-04-19 07:01:00|472.65|469.85|472.24|469.44|472.65|469.85|472.24|469.44|0
1650351670000|2022-04-19 07:01:10|472.15|469.35|472.24|469.44|472.49|469.69|472.15|469.35|0
1650351680000|2022-04-19 07:01:20|472.15|469.35|472.32|469.52|472.82|470.02|472.15|469.35|0
1650351690000|2022-04-19 07:01:30|472.49|469.69|472.82|470.02|472.82|470.02|472.49|469.69|0
1650351700000|2022-04-19 07:01:40|472.98|470.18|473.15|470.35|473.15|470.35|472.98|470.18|0
1650351710000|2022-04-19 07:01:50|472.98|470.18|472.82|470.02|473.15|470.35|472.82|470.02|0
1650351720000|2022-04-19 07:02:00|472.98|470.18|473.65|470.85|473.65|470.85|472.98|470.18|0
1650351730000|2022-04-19 07:02:10|473.48|470.68|472.98|470.18|473.48|470.68|472.98|470.18|0
1650351740000|2022-04-19 07:02:20|472.82|470.02|472.48|469.68|472.98|470.18|472.48|469.68|0
1650351750000|2022-04-19 07:02:30|472.65|469.85|472.65|469.85|472.98|470.18|472.65|469.85|0
1650351760000|2022-04-19 07:02:40|472.57|469.77|472.32|469.52|472.82|470.02|472.32|469.52|0
1650351770000|2022-04-19 07:02:50|472.48|469.68|472.27|468.91|472.48|469.68|472.27|468.91|0
1650351780000|2022-04-19 07:03:00|472.1|468.74|471.93|468.57|472.35|468.99|471.93|468.57|0
1650351790000|2022-04-19 07:03:10|471.6|468.24|471.6|468.24|471.6|468.24|471.44|468.08|0
1650351800000|2022-04-19 07:03:20|471.44|468.08|471.93|468.57|471.93|468.57|471.44|468.08|0
1650351810000|2022-04-19 07:03:30|472.1|468.74|472.43|469.07|472.43|469.07|472.1|468.74|0
1650351820000|2022-04-19 07:03:40|471.93|468.57|472.1|468.74|472.1|468.74|471.93|468.57|0
1650351830000|2022-04-19 07:03:50|472.27|468.91|472.02|468.66|472.27|468.91|472.02|468.66|0
1650351840000|2022-04-19 07:04:00|472.1|468.74|472.1|468.74|472.27|468.91|472.1|468.74|0
1650351850000|2022-04-19 07:04:10|471.77|468.41|471.1|467.74|471.77|468.41|471.1|467.74|0
1650351860000|2022-04-19 07:04:20|471.27|467.91|471.27|467.91|471.27|467.91|471.1|467.74|0
1650351870000|2022-04-19 07:04:30|471.44|468.08|471.6|468.24|471.77|468.41|471.44|468.08|0
1650351880000|2022-04-19 07:04:40|471.69|468.33|471.44|468.08|471.69|468.33|471.44|468.08|0
1650351890000|2022-04-19 07:04:50|471.27|467.91|470.94|467.58|471.27|467.91|470.94|467.58|0
1650351900000|2022-04-19 07:05:00|470.7|467.82|470.37|467.49|470.7|467.82|470.37|467.49|0
1650351910000|2022-04-19 07:05:10|470.2|467.32|469.87|466.99|470.2|467.32|469.87|466.99|0
1650351920000|2022-04-19 07:05:20|469.37|466.49|469.87|466.99|469.87|466.99|469.37|466.49|0
1650351930000|2022-04-19 07:05:30|470.04|467.16|470.37|467.49|470.37|467.49|470.04|467.16|0
1650351940000|2022-04-19 07:05:40|471.03|468.15|471.03|468.15|471.03|468.15|471.03|468.15|0
1650351950000|2022-04-19 07:05:50|470.86|467.98|470.86|467.98|471.2|468.32|470.86|467.98|0
1650351960000|2022-04-19 07:06:00|470.95|468.07|471.2|468.32|471.2|468.32|470.95|468.07|0
1650351970000|2022-04-19 07:06:10|471.45|468.57|471.03|468.15|471.53|468.65|471.03|468.15|0
1650351980000|2022-04-19 07:06:20|471.12|468.24|470.86|467.98|471.12|468.24|470.86|467.98|0
1650351990000|2022-04-19 07:06:30|470.78|467.9|471.36|468.48|471.36|468.48|470.78|467.9|0
1650352000000|2022-04-19 07:06:40|471.45|468.57|471.12|468.24|471.45|468.57|471.12|468.24|0
1650352010000|2022-04-19 07:06:50|471.2|468.32|471.69|468.81|471.69|468.81|471.2|468.32|0
1650352020000|2022-04-19 07:07:00|471.53|468.65|471.53|468.65|471.53|468.65|471.2|468.32|0
1650352030000|2022-04-19 07:07:10|471.45|468.57|471.86|468.98|471.86|468.98|471.45|468.57|0
1650352040000|2022-04-19 07:07:20|472.19|469.31|472.52|469.64|472.52|469.64|472.19|469.31|0
1650352050000|2022-04-19 07:07:30|472.36|469.48|472.78|469.9|472.78|469.9|472.36|469.48|0
1650352060000|2022-04-19 07:07:40|472.69|469.81|472.86|469.98|472.86|469.98|472.69|469.81|0
1650352070000|2022-04-19 07:07:50|472.94|470.06|472.44|469.56|472.94|470.06|472.44|469.56|0
1650352080000|2022-04-19 07:08:00|472.36|469.48|472.02|469.14|472.36|469.48|471.69|468.81|0
1650352090000|2022-04-19 07:08:10|471.86|468.98|471.69|468.81|471.86|468.98|471.45|468.57|0
1650352100000|2022-04-19 07:08:20|471.86|468.98|472.19|469.31|472.19|469.31|471.86|468.98|0
1650352110000|2022-04-19 07:08:30|472.02|469.14|472.28|469.4|472.28|469.4|472.02|469.14|0
1650352120000|2022-04-19 07:08:40|472.19|469.31|472.02|469.14|472.19|469.31|472.02|469.14|0
1650352150000|2022-04-19 07:09:10|472.19|469.31|472.02|469.14|472.19|469.31|472.02|469.14|0
1650352160000|2022-04-19 07:09:20|472.19|469.31|472.52|469.64|472.52|469.64|472.19|469.31|0
1650352170000|2022-04-19 07:09:30|472.36|469.48|472.52|469.64|472.69|469.81|472.36|469.48|0
1650352180000|2022-04-19 07:09:40|472.36|469.48|472.19|469.31|472.36|469.48|472.02|469.14|0
1650352190000|2022-04-19 07:09:50|472.36|469.48|472.02|469.14|472.36|469.48|471.86|468.98|0
1650352200000|2022-04-19 07:10:00|472.36|469.48|472.52|469.64|472.69|469.81|472.36|469.48|0
1650352210000|2022-04-19 07:10:10|472.44|469.56|473.52|470.64|473.69|470.81|472.44|469.56|0
1650352220000|2022-04-19 07:10:20|473.44|470.56|473.35|470.47|473.52|470.64|473.02|470.14|0
1650352230000|2022-04-19 07:10:30|473.19|470.31|474.02|471.14|474.02|471.14|473.19|470.31|0
1650352240000|2022-04-19 07:10:40|474.19|471.31|474.02|471.14|474.19|471.31|473.85|470.97|0
1650352250000|2022-04-19 07:10:50|474.35|471.47|474.35|471.47|474.35|471.47|474.19|471.31|0
1650352260000|2022-04-19 07:11:00|474.52|471.64|474.19|471.31|474.52|471.64|474.19|471.31|0
1650352270000|2022-04-19 07:11:10|474.27|471.39|474.35|471.47|474.52|471.64|474.27|471.39|0
1650352280000|2022-04-19 07:11:20|474.19|471.31|474.35|471.47|474.35|471.47|474.19|471.31|0
1650352290000|2022-04-19 07:11:30|474.11|471.23|474.52|471.64|474.52|471.64|473.85|470.97|0
1650352300000|2022-04-19 07:11:40|474.35|471.47|474.35|471.47|474.52|471.64|474.35|471.47|0
1650352310000|2022-04-19 07:11:50|474.19|471.31|473.85|470.97|474.19|471.31|473.85|470.97|0
1650352320000|2022-04-19 07:12:00|473.94|471.06|473.77|470.89|473.94|471.06|473.52|470.64|0
1650352330000|2022-04-19 07:12:10|473.69|470.81|473.19|470.31|473.69|470.81|473.19|470.31|0
1650352340000|2022-04-19 07:12:20|473.02|470.14|472.94|470.06|473.02|470.14|472.94|470.06|0
1650352350000|2022-04-19 07:12:30|473.11|470.23|473.19|470.31|473.19|470.31|472.94|470.06|0
1650352360000|2022-04-19 07:12:40|473.35|470.47|473.61|470.73|473.69|470.81|473.35|470.47|0
1650352370000|2022-04-19 07:12:50|474.35|471.47|474.27|471.39|474.35|471.47|474.02|471.14|0
1650352380000|2022-04-19 07:13:00|474.6|471.72|474.77|471.89|474.77|471.89|474.52|471.64|0
1650352390000|2022-04-19 07:13:10|474.35|471.47|474.77|471.89|474.77|471.89|474.35|471.47|0
1650352400000|2022-04-19 07:13:20|474.85|471.97|475.02|472.14|475.1|472.22|474.85|471.97|0
1650352410000|2022-04-19 07:13:30|474.52|471.64|474.52|471.64|474.68|471.8|474.52|471.64|0
1650352420000|2022-04-19 07:13:40|474.6|471.72|474.68|471.8|474.68|471.8|474.35|471.47|0
1650352430000|2022-04-19 07:13:50|475.35|472.47|476.02|473.14|476.02|473.14|475.18|472.3|0
1650352440000|2022-04-19 07:14:00|476.19|473.31|475.85|472.97|476.19|473.31|475.85|472.97|0
1650352450000|2022-04-19 07:14:10|476.35|473.47|476.02|473.14|476.44|473.56|476.02|473.14|0
1650352460000|2022-04-19 07:14:20|476.52|473.64|476.69|473.81|476.69|473.81|476.52|473.64|0
1650352470000|2022-04-19 07:14:30|476.52|473.64|476.02|473.14|476.52|473.64|476.02|473.14|0
1650352480000|2022-04-19 07:14:40|475.85|472.97|476.1|473.22|476.1|473.22|475.85|472.97|0
1650352490000|2022-04-19 07:14:50|476.27|473.39|476.69|473.81|476.69|473.81|476.27|473.39|0
1650352500000|2022-04-19 07:15:00|476.85|473.97|477.19|474.31|477.19|474.31|476.85|473.97|0
1650352510000|2022-04-19 07:15:10|477.35|474.47|477.35|474.47|477.35|474.47|477.19|474.31|0
1650352520000|2022-04-19 07:15:20|476.85|473.97|476.18|473.3|476.85|473.97|476.1|473.22|0
1650352530000|2022-04-19 07:15:30|476.35|473.47|476.02|473.14|476.35|473.47|476.02|473.14|0
1650352540000|2022-04-19 07:15:40|476.18|473.3|475.94|473.06|476.18|473.3|475.94|473.06|0
1650352550000|2022-04-19 07:15:50|475.68|472.8|475.77|472.89|475.85|472.97|475.68|472.8|0
1650352560000|2022-04-19 07:16:00|476.02|473.14|476.18|473.3|476.35|473.47|476.02|473.14|0
1650352570000|2022-04-19 07:16:10|476.52|473.64|476.69|473.81|477.02|474.14|476.52|473.64|0
1650352580000|2022-04-19 07:16:20|476.52|473.64|476.69|473.81|476.69|473.81|476.52|473.64|0
1650352590000|2022-04-19 07:16:30|476.94|474.06|477.02|474.14|477.35|474.47|476.94|474.06|0
1650352600000|2022-04-19 07:16:40|477.19|474.31|477.35|474.47|477.35|474.47|477.02|474.14|0
1650352610000|2022-04-19 07:16:50|477.19|474.31|477.35|474.47|477.35|474.47|477.19|474.31|0
1650352620000|2022-04-19 07:17:00|477.19|474.31|476.85|473.97|477.19|474.31|476.85|473.97|0
1650352630000|2022-04-19 07:17:10|477.19|474.31|477.02|474.14|477.19|474.31|477.02|474.14|0
1650352640000|2022-04-19 07:17:20|476.85|473.97|476.52|473.64|477.02|474.14|476.52|473.64|0
1650352650000|2022-04-19 07:17:30|476.68|473.8|477.02|474.14|477.02|474.14|476.68|473.8|0
1650352670000|2022-04-19 07:17:50|477.19|474.31|476.68|473.8|477.19|474.31|476.68|473.8|0
1650352680000|2022-04-19 07:18:00|476.94|474.06|477.19|474.31|477.19|474.31|476.94|474.06|0
1650352690000|2022-04-19 07:18:10|477.35|474.47|476.94|474.06|477.35|474.47|476.94|474.06|0
1650352700000|2022-04-19 07:18:20|476.85|473.97|476.52|473.64|477.02|474.14|476.52|473.64|0
1650352710000|2022-04-19 07:18:30|476.68|473.8|476.52|473.64|476.68|473.8|476.35|473.47|0
1650352720000|2022-04-19 07:18:40|476.27|473.39|475.85|472.97|476.35|473.47|475.85|472.97|0
1650352730000|2022-04-19 07:18:50|475.68|472.8|475.52|472.64|475.68|472.8|475.52|472.64|0
1650352740000|2022-04-19 07:19:00|475.44|472.56|475.35|472.47|475.44|472.56|475.35|472.47|0
1650352750000|2022-04-19 07:19:10|475.27|472.39|475.35|472.47|475.35|472.47|475.18|472.3|0
1650352760000|2022-04-19 07:19:20|475.52|472.64|475.35|472.47|475.52|472.64|475.35|472.47|0
1650352770000|2022-04-19 07:19:30|475.68|472.8|475.77|472.89|475.77|472.89|475.68|472.8|0
1650352780000|2022-04-19 07:19:40|475.68|472.8|476.02|473.14|476.18|473.3|475.68|472.8|0
1650352790000|2022-04-19 07:19:50|475.68|472.8|475.77|472.89|475.77|472.89|475.68|472.8|0
1650352800000|2022-04-19 07:20:00|475.85|472.97|476.52|473.64|476.52|473.64|475.85|472.97|0
1650352810000|2022-04-19 07:20:10|476.68|473.8|476.27|473.39|476.68|473.8|476.27|473.39|0
1650352820000|2022-04-19 07:20:20|476.18|473.3|475.85|472.97|476.18|473.3|475.85|472.97|0
1650352830000|2022-04-19 07:20:30|475.68|472.8|475.85|472.97|476.02|473.14|475.68|472.8|0
1650352840000|2022-04-19 07:20:40|475.77|472.89|475.68|472.8|475.77|472.89|475.52|472.64|0
1650352850000|2022-04-19 07:20:50|475.6|472.72|475.18|472.3|475.6|472.72|475.18|472.3|0
1650352860000|2022-04-19 07:21:00|475.1|472.22|475.18|472.3|475.18|472.3|475.1|472.22|0
1650352870000|2022-04-19 07:21:10|475.35|472.47|475.35|472.47|475.35|472.47|475.18|472.3|0
1650352880000|2022-04-19 07:21:20|475.52|472.64|475.85|472.97|475.85|472.97|475.52|472.64|0
1650352890000|2022-04-19 07:21:30|476.02|473.14|476.1|473.22|476.35|473.47|476.02|473.14|0
1650352900000|2022-04-19 07:21:40|476.18|473.3|476.18|473.3|476.18|473.3|476.18|473.3|0
1650352910000|2022-04-19 07:21:50|476.27|473.39|475.85|472.97|476.27|473.39|475.85|472.97|0
1650352920000|2022-04-19 07:22:00|475.68|472.8|475.51|472.63|475.68|472.8|475.51|472.63|0
1650352930000|2022-04-19 07:22:10|476.02|473.14|476.44|473.56|476.44|473.56|476.02|473.14|0
1650352940000|2022-04-19 07:22:20|476.52|473.64|476.68|473.8|476.68|473.8|476.52|473.64|0
1650352950000|2022-04-19 07:22:30|476.85|473.97|476.68|473.8|476.85|473.97|476.68|473.8|0
1650352960000|2022-04-19 07:22:40|476.52|473.64|476.85|473.97|476.85|473.97|476.52|473.64|0
1650352970000|2022-04-19 07:22:50|476.94|474.06|476.85|473.97|476.94|474.06|476.85|473.97|0
1650352980000|2022-04-19 07:23:00|477.02|474.14|477.18|474.3|477.18|474.3|477.02|474.14|0
1650352990000|2022-04-19 07:23:10|477.02|474.14|477.1|474.22|477.1|474.22|477.02|474.14|0
1650353000000|2022-04-19 07:23:20|477.18|474.3|476.85|473.97|477.35|474.47|476.85|473.97|0
1650353010000|2022-04-19 07:23:30|477.02|474.14|477.18|474.3|477.18|474.3|477.02|474.14|0
1650353020000|2022-04-19 07:23:40|477.02|474.14|476.68|473.8|477.02|474.14|476.68|473.8|0
1650353030000|2022-04-19 07:23:50|476.85|473.97|476.68|473.8|476.85|473.97|476.68|473.8|0
1650353040000|2022-04-19 07:24:00|476.52|473.64|476.35|473.47|476.52|473.64|476.35|473.47|0
1650353050000|2022-04-19 07:24:10|476.68|473.8|476.52|473.64|476.68|473.8|476.52|473.64|0
1650353060000|2022-04-19 07:24:20|476.18|473.3|476.01|473.13|476.18|473.3|476.01|473.13|0
1650353070000|2022-04-19 07:24:30|475.85|472.97|475.68|472.8|475.85|472.97|475.68|472.8|0
1650353080000|2022-04-19 07:24:40|475.35|472.47|475.35|472.47|475.35|472.47|475.35|472.47|0
1650353090000|2022-04-19 07:24:50|475.51|472.63|475.6|472.72|475.6|472.72|475.51|472.63|0
1650353100000|2022-04-19 07:25:00|475.35|472.47|475.68|472.8|475.68|472.8|475.35|472.47|0
1650353110000|2022-04-19 07:25:10|475.85|472.97|475.51|472.63|475.85|472.97|475.51|472.63|0
1650353120000|2022-04-19 07:25:20|475.18|472.3|475.18|472.3|475.18|472.3|475.18|472.3|0
1650353130000|2022-04-19 07:25:30|475.01|472.13|475.18|472.3|475.18|472.3|475.01|472.13|0
1650353140000|2022-04-19 07:25:40|475.51|472.63|475.51|472.63|475.51|472.63|475.51|472.63|0
1650353150000|2022-04-19 07:25:50|475.35|472.47|475.85|472.97|475.85|472.97|475.35|472.47|0
1650353160000|2022-04-19 07:26:00|475.68|472.8|475.51|472.63|475.85|472.97|475.51|472.63|0
1650353170000|2022-04-19 07:26:10|475.43|472.55|475.68|472.8|475.68|472.8|475.43|472.55|0
1650353180000|2022-04-19 07:26:20|475.85|472.97|475.68|472.8|475.85|472.97|475.68|472.8|0
1650353190000|2022-04-19 07:26:30|475.51|472.63|475.68|472.8|475.68|472.8|475.51|472.63|0
1650353200000|2022-04-19 07:26:40|475.51|472.63|475.85|472.97|475.85|472.97|475.51|472.63|0
1650353210000|2022-04-19 07:26:50|476.01|473.13|475.77|472.89|476.01|473.13|475.77|472.89|0
1650353220000|2022-04-19 07:27:00|475.85|472.97|475.35|472.47|475.85|472.97|475.35|472.47|0
1650353230000|2022-04-19 07:27:10|475.18|472.3|475.18|472.3|475.18|472.3|475.18|472.3|0
1650353240000|2022-04-19 07:27:20|475.01|472.13|475.18|472.3|475.18|472.3|475.01|472.13|0
1650353250000|2022-04-19 07:27:30|475.1|472.22|475.51|472.63|475.51|472.63|475.1|472.22|0
1650353260000|2022-04-19 07:27:40|475.43|472.55|475.85|472.97|475.85|472.97|475.43|472.55|0
1650353270000|2022-04-19 07:27:50|476.35|473.47|475.85|472.97|476.35|473.47|475.68|472.8|0
1650353290000|2022-04-19 07:28:10|475.68|472.8|475.85|472.97|475.85|472.97|475.68|472.8|0
1650353300000|2022-04-19 07:28:20|476.01|473.13|475.93|473.05|476.01|473.13|475.93|473.05|0
1650353310000|2022-04-19 07:28:30|476.01|473.13|476.01|473.13|476.01|473.13|475.77|472.89|0
1650353320000|2022-04-19 07:28:40|476.18|473.3|476.01|473.13|476.18|473.3|476.01|473.13|0
1650353330000|2022-04-19 07:28:50|476.18|473.3|476.1|473.22|476.18|473.3|476.01|473.13|0
1650353340000|2022-04-19 07:29:00|476.18|473.3|476.1|473.22|476.18|473.3|476.01|473.13|0
1650353350000|2022-04-19 07:29:10|476.35|473.47|476.51|473.63|476.51|473.63|476.35|473.47|0
1650353360000|2022-04-19 07:29:20|476.18|473.3|476.18|473.3|476.35|473.47|476.18|473.3|0
1650353370000|2022-04-19 07:29:30|476.1|473.22|476.1|473.22|476.1|473.22|476.1|473.22|0
1650353380000|2022-04-19 07:29:40|476.01|473.13|476.01|473.13|476.01|473.13|475.93|473.05|0
1650353390000|2022-04-19 07:29:50|476.51|473.63|476.18|473.3|476.51|473.63|476.01|473.13|0
1650353400000|2022-04-19 07:30:00|476.01|473.13|475.68|472.8|476.01|473.13|475.68|472.8|0
1650353410000|2022-04-19 07:30:10|475.51|472.63|475.35|472.47|475.51|472.63|475.35|472.47|0
1650353420000|2022-04-19 07:30:20|475.18|472.3|475.18|472.3|475.18|472.3|475.01|472.13|0
1650353440000|2022-04-19 07:30:40|475.35|472.47|475.51|472.63|475.51|472.63|475.18|472.3|0
1650353450000|2022-04-19 07:30:50|475.85|472.97|475.93|473.05|476.01|473.13|475.85|472.97|0
1650353460000|2022-04-19 07:31:00|476.01|473.13|476.1|473.22|476.18|473.3|476.01|473.13|0
1650353470000|2022-04-19 07:31:10|476.01|473.13|476.43|473.55|476.43|473.55|476.01|473.13|0
1650353480000|2022-04-19 07:31:20|476.51|473.63|476.51|473.63|476.51|473.63|476.43|473.55|0
1650353490000|2022-04-19 07:31:30|476.43|473.55|476.68|473.8|476.68|473.8|476.43|473.55|0
1650353500000|2022-04-19 07:31:40|476.85|473.97|476.68|473.8|476.93|474.05|476.68|473.8|0
1650353510000|2022-04-19 07:31:50|476.51|473.63|476.6|473.72|476.68|473.8|476.51|473.63|0
1650353520000|2022-04-19 07:32:00|476.51|473.63|476.68|473.8|476.68|473.8|476.51|473.63|0
1650353530000|2022-04-19 07:32:10|476.51|473.63|476.68|473.8|476.68|473.8|476.51|473.63|0
1650353540000|2022-04-19 07:32:20|476.35|473.47|476.51|473.63|476.51|473.63|476.18|473.3|0
1650353550000|2022-04-19 07:32:30|476.35|473.47|476.77|473.89|476.77|473.89|476.35|473.47|0
1650353560000|2022-04-19 07:32:40|476.68|473.8|476.93|474.05|477.01|474.13|476.68|473.8|0
1650353570000|2022-04-19 07:32:50|477.01|474.13|477.1|474.22|477.1|474.22|477.01|474.13|0
1650353580000|2022-04-19 07:33:00|477.01|474.13|477.1|474.22|477.1|474.22|476.85|473.97|0
1650353590000|2022-04-19 07:33:10|477.01|474.13|477.18|474.3|477.18|474.3|477.01|474.13|0
1650353600000|2022-04-19 07:33:20|477.01|474.13|477.18|474.3|477.18|474.3|477.01|474.13|0
1650353610000|2022-04-19 07:33:30|477.1|474.22|476.85|473.97|477.1|474.22|476.85|473.97|0
1650353620000|2022-04-19 07:33:40|476.93|474.05|476.93|474.05|476.93|474.05|476.93|474.05|0
1650353630000|2022-04-19 07:33:50|477.01|474.13|477.01|474.13|477.18|474.3|477.01|474.13|0
1650353640000|2022-04-19 07:34:00|476.85|473.97|477.01|474.13|477.01|474.13|476.85|473.97|0
1650353650000|2022-04-19 07:34:10|477.1|474.22|477.35|474.47|477.35|474.47|477.1|474.22|0
1650353660000|2022-04-19 07:34:20|477.18|474.3|477.18|474.3|477.35|474.47|477.18|474.3|0
1650353670000|2022-04-19 07:34:30|477.01|474.13|477.01|474.13|477.18|474.3|477.01|474.13|0
1650353680000|2022-04-19 07:34:40|477.18|474.3|477.35|474.47|477.35|474.47|477.18|474.3|0
1650353690000|2022-04-19 07:34:50|477.18|474.3|477.27|474.39|477.27|474.39|477.18|474.3|0
1650353700000|2022-04-19 07:35:00|477.18|474.3|477.35|474.47|477.35|474.47|477.18|474.3|0
1650353720000|2022-04-19 07:35:20|477.18|474.3|477.18|474.3|477.18|474.3|477.18|474.3|0
1650353730000|2022-04-19 07:35:30|477.1|474.22|477.18|474.3|477.18|474.3|477.01|474.13|0
1650353740000|2022-04-19 07:35:40|477.1|474.22|477.01|474.13|477.1|474.22|477.01|474.13|0
1650353750000|2022-04-19 07:35:50|477.18|474.3|477.35|474.47|477.35|474.47|477.18|474.3|0
1650353760000|2022-04-19 07:36:00|477.18|474.3|477.18|474.3|477.18|474.3|477.18|474.3|0
1650353770000|2022-04-19 07:36:10|477.35|474.47|479.02|476.14|479.02|476.14|477.35|474.47|0
1650353780000|2022-04-19 07:36:20|478.69|475.81|478.35|475.47|478.69|475.81|478.35|475.47|0
1650353790000|2022-04-19 07:36:30|478.85|475.97|479.02|476.14|479.19|476.31|478.85|475.97|0
1650353800000|2022-04-19 07:36:40|479.19|476.31|479.02|476.14|479.19|476.31|479.02|476.14|0
1650353810000|2022-04-19 07:36:50|478.69|475.81|478.94|476.06|478.94|476.06|478.6|475.72|0
1650353820000|2022-04-19 07:37:00|478.85|475.97|479.02|476.14|479.02|476.14|478.85|475.97|0
1650353830000|2022-04-19 07:37:10|479.11|476.23|479.02|476.14|479.19|476.31|479.02|476.14|0
1650353840000|2022-04-19 07:37:20|479.11|476.23|479.36|476.48|479.36|476.48|479.11|476.23|0
1650353850000|2022-04-19 07:37:30|479.52|476.64|479.19|476.31|479.69|476.81|479.19|476.31|0
1650353860000|2022-04-19 07:37:40|479.36|476.48|479.19|476.31|479.36|476.48|479.19|476.31|0
1650353870000|2022-04-19 07:37:50|479.35|476.47|479.27|476.39|479.35|476.47|479.19|476.31|0
1650353880000|2022-04-19 07:38:00|479.35|476.47|479.52|476.64|479.52|476.64|479.35|476.47|0
1650353890000|2022-04-19 07:38:10|479.69|476.81|479.69|476.81|479.86|476.98|479.69|476.81|0
1650353900000|2022-04-19 07:38:20|479.61|476.73|479.52|476.64|479.61|476.73|479.52|476.64|0
1650353910000|2022-04-19 07:38:30|479.35|476.47|479.19|476.31|479.35|476.47|479.19|476.31|0
1650353920000|2022-04-19 07:38:40|479.02|476.14|479.27|476.39|479.35|476.47|479.02|476.14|0
1650353930000|2022-04-19 07:38:50|479.35|476.47|479.35|476.47|479.35|476.47|479.19|476.31|0
1650353940000|2022-04-19 07:39:00|479.02|476.14|479.27|476.39|479.35|476.47|479.02|476.14|0
1650353950000|2022-04-19 07:39:10|479.35|476.47|479.52|476.64|479.52|476.64|479.35|476.47|0
1650353960000|2022-04-19 07:39:20|479.35|476.47|479.35|476.47|479.35|476.47|479.19|476.31|0
1650353970000|2022-04-19 07:39:30|479.19|476.31|478.94|476.06|479.19|476.31|478.94|476.06|0
1650353980000|2022-04-19 07:39:40|479.02|476.14|479.02|476.14|479.02|476.14|478.85|475.97|0
1650353990000|2022-04-19 07:39:50|478.85|475.97|478.52|475.64|478.85|475.97|478.52|475.64|0
1650354000000|2022-04-19 07:40:00|478.6|475.72|479.27|476.39|479.27|476.39|478.6|475.72|0
1650354010000|2022-04-19 07:40:10|479.35|476.47|479.02|476.14|479.35|476.47|479.02|476.14|0
1650354020000|2022-04-19 07:40:20|479.11|476.23|479.27|476.39|479.27|476.39|479.11|476.23|0
1650354030000|2022-04-19 07:40:30|479.35|476.47|479.44|476.56|479.44|476.56|479.35|476.47|0
1650354040000|2022-04-19 07:40:40|479.52|476.64|479.52|476.64|479.52|476.64|479.35|476.47|0
1650354050000|2022-04-19 07:40:50|479.35|476.47|479.35|476.47|479.35|476.47|479.35|476.47|0
1650354060000|2022-04-19 07:41:00|479.52|476.64|479.52|476.64|479.69|476.81|479.52|476.64|0
1650354070000|2022-04-19 07:41:10|479.61|476.73|479.69|476.81|479.69|476.81|479.52|476.64|0
1650354080000|2022-04-19 07:41:20|479.35|476.47|479.02|476.14|479.35|476.47|479.02|476.14|0
1650354090000|2022-04-19 07:41:30|479.19|476.31|478.52|475.64|479.19|476.31|478.52|475.64|0
1650354100000|2022-04-19 07:41:40|478.68|475.8|478.68|475.8|478.68|475.8|478.68|475.8|0
1650354110000|2022-04-19 07:41:50|478.94|476.06|479.27|476.39|479.27|476.39|478.94|476.06|0
1650354120000|2022-04-19 07:42:00|479.35|476.47|479.19|476.31|479.35|476.47|479.19|476.31|0
1650354130000|2022-04-19 07:42:10|479.27|476.39|479.27|476.39|479.35|476.47|479.27|476.39|0
1650354140000|2022-04-19 07:42:20|479.19|476.31|479.19|476.31|479.19|476.31|479.19|476.31|0
1650354150000|2022-04-19 07:42:30|479.35|476.47|479.44|476.56|479.52|476.64|479.35|476.47|0
1650354160000|2022-04-19 07:42:40|479.35|476.47|479.52|476.64|479.52|476.64|479.27|476.39|0
1650354170000|2022-04-19 07:42:50|479.44|476.56|479.52|476.64|479.52|476.64|479.44|476.56|0
1650354180000|2022-04-19 07:43:00|479.35|476.47|479.19|476.31|479.35|476.47|479.19|476.31|0
1650354190000|2022-04-19 07:43:10|479.27|476.39|479.27|476.39|479.27|476.39|479.19|476.31|0
1650354200000|2022-04-19 07:43:20|479.11|476.23|478.52|475.64|479.11|476.23|478.52|475.64|0
1650354210000|2022-04-19 07:43:30|478.68|475.8|478.85|475.97|478.85|475.97|478.68|475.8|0
1650354220000|2022-04-19 07:43:40|478.77|475.89|478.77|475.89|478.85|475.97|478.77|475.89|0
1650354230000|2022-04-19 07:43:50|478.85|475.97|478.68|475.8|478.85|475.97|478.68|475.8|0
1650354240000|2022-04-19 07:44:00|478.52|475.64|478.6|475.72|478.6|475.72|478.43|475.55|0
1650354250000|2022-04-19 07:44:10|478.52|475.64|478.1|475.22|478.52|475.64|478.1|475.22|0
1650354260000|2022-04-19 07:44:20|478.18|475.3|478.35|475.47|478.35|475.47|478.18|475.3|0
1650354270000|2022-04-19 07:44:30|478.27|475.39|478.01|475.13|478.27|475.39|477.93|475.05|0
1650354280000|2022-04-19 07:44:40|478.1|475.22|478.1|475.22|478.1|475.22|478.1|475.22|0
1650354290000|2022-04-19 07:44:50|478.01|475.13|478.35|475.47|478.35|475.47|478.01|475.13|0
1650354300000|2022-04-19 07:45:00|478.51|475.63|478.43|475.55|478.51|475.63|478.43|475.55|0
1650354310000|2022-04-19 07:45:10|478.6|475.72|478.68|475.8|478.68|475.8|478.6|475.72|0
1650354320000|2022-04-19 07:45:20|478.6|475.72|478.68|475.8|478.68|475.8|478.6|475.72|0
1650354330000|2022-04-19 07:45:30|478.51|475.63|478.01|475.13|478.51|475.63|478.01|475.13|0
1650354340000|2022-04-19 07:45:40|478.18|475.3|478.01|475.13|478.18|475.3|478.01|475.13|0
1650354350000|2022-04-19 07:45:50|477.34|474.46|477.68|474.8|477.76|474.88|477.34|474.46|0
1650354360000|2022-04-19 07:46:00|477.6|474.72|477.43|474.55|477.6|474.72|477.43|474.55|0
1650354370000|2022-04-19 07:46:10|477.34|474.46|477.01|474.13|477.34|474.46|476.84|473.96|0
1650354380000|2022-04-19 07:46:20|476.93|474.05|476.67|473.79|476.93|474.05|476.67|473.79|0
1650354390000|2022-04-19 07:46:30|476.51|473.63|476.17|473.29|476.51|473.63|476.01|473.13|0
1650354400000|2022-04-19 07:46:40|476.51|473.63|476.34|473.46|476.51|473.63|476.26|473.38|0
1650354410000|2022-04-19 07:46:50|476.26|473.38|475.84|472.96|476.26|473.38|475.67|472.79|0
1650354420000|2022-04-19 07:47:00|476.01|473.13|476.01|473.13|476.01|473.13|476.01|473.13|0
1650354430000|2022-04-19 07:47:10|476.09|473.21|476.01|473.13|476.09|473.21|475.93|473.05|0
1650354440000|2022-04-19 07:47:20|476.09|473.21|476.17|473.29|476.17|473.29|476.09|473.21|0
1650354450000|2022-04-19 07:47:30|476.09|473.21|476.17|473.29|476.17|473.29|476.01|473.13|0
1650354460000|2022-04-19 07:47:40|476.01|473.13|475.84|472.96|476.01|473.13|475.84|472.96|0
1650354470000|2022-04-19 07:47:50|476.01|473.13|476.01|473.13|476.01|473.13|476.01|473.13|0
1650354480000|2022-04-19 07:48:00|476.09|473.21|476.01|473.13|476.09|473.21|476.01|473.13|0
1650354490000|2022-04-19 07:48:10|475.84|472.96|475.84|472.96|475.84|472.96|475.84|472.96|0
1650354500000|2022-04-19 07:48:20|475.67|472.79|475.51|472.63|475.67|472.79|475.51|472.63|0
1650354510000|2022-04-19 07:48:30|475.67|472.79|475.84|472.96|476.01|473.13|475.67|472.79|0
1650354530000|2022-04-19 07:48:50|476.01|473.13|476.01|473.13|476.17|473.29|476.01|473.13|0
1650354540000|2022-04-19 07:49:00|476.17|473.29|476.17|473.29|476.34|473.46|476.17|473.29|0
1650354550000|2022-04-19 07:49:10|476.34|473.46|476.26|473.38|476.34|473.46|476.26|473.38|0
1650354560000|2022-04-19 07:49:20|476.34|473.46|476.34|473.46|476.34|473.46|476.34|473.46|0
1650354570000|2022-04-19 07:49:30|476.26|473.38|476.17|473.29|476.26|473.38|476.17|473.29|0
1650354580000|2022-04-19 07:49:40|475.76|472.88|475.51|472.63|475.76|472.88|475.51|472.63|0
1650354590000|2022-04-19 07:49:50|475.59|472.71|475.67|472.79|475.67|472.79|475.59|472.71|0
1650354600000|2022-04-19 07:50:00|475.59|472.71|475.67|472.79|475.67|472.79|475.59|472.71|0
1650354610000|2022-04-19 07:50:10|475.34|472.46|475.43|472.55|475.43|472.55|475.34|472.46|0
1650354620000|2022-04-19 07:50:20|475.34|472.46|475.17|472.29|475.34|472.46|475.17|472.29|0
1650354630000|2022-04-19 07:50:30|475.34|472.46|475.59|472.71|475.59|472.71|475.34|472.46|0
1650354640000|2022-04-19 07:50:40|475.67|472.79|475.67|472.79|475.67|472.79|475.59|472.71|0
1650354650000|2022-04-19 07:50:50|475.76|472.88|475.76|472.88|475.76|472.88|475.67|472.79|0
1650354660000|2022-04-19 07:51:00|475.67|472.79|475.34|472.46|475.67|472.79|475.34|472.46|0
1650354670000|2022-04-19 07:51:10|475.26|472.38|475.17|472.29|475.26|472.38|475.17|472.29|0
1650354680000|2022-04-19 07:51:20|475.34|472.46|475.42|472.54|475.42|472.54|475.17|472.29|0
1650354690000|2022-04-19 07:51:30|475.5|472.62|475.59|472.71|475.59|472.71|475.5|472.62|0
1650354700000|2022-04-19 07:51:40|475.5|472.62|475.67|472.79|475.67|472.79|475.5|472.62|0
1650354710000|2022-04-19 07:51:50|475.76|472.88|475.76|472.88|475.76|472.88|475.67|472.79|0
1650354720000|2022-04-19 07:52:00|475.67|472.79|475.5|472.62|475.67|472.79|475.5|472.62|0
1650354730000|2022-04-19 07:52:10|475.59|472.71|475.26|472.38|475.59|472.71|475.26|472.38|0
1650354740000|2022-04-19 07:52:20|475.17|472.29|475.26|472.38|475.26|472.38|475.17|472.29|0
1650354750000|2022-04-19 07:52:30|475.17|472.29|475.34|472.46|475.34|472.46|475|472.12|0
1650354760000|2022-04-19 07:52:40|475.17|472.29|475.09|472.21|475.17|472.29|475.09|472.21|0
1650354770000|2022-04-19 07:52:50|475.17|472.29|475.17|472.29|475.17|472.29|475.17|472.29|0
1650354780000|2022-04-19 07:53:00|475.34|472.46|475.34|472.46|475.34|472.46|475.34|472.46|0
1650354790000|2022-04-19 07:53:10|475.5|472.62|475.34|472.46|475.5|472.62|475.34|472.46|0
1650354800000|2022-04-19 07:53:20|475.5|472.62|475.67|472.79|475.67|472.79|475.5|472.62|0
1650354810000|2022-04-19 07:53:30|475.5|472.62|475.5|472.62|475.5|472.62|475.42|472.54|0
1650354820000|2022-04-19 07:53:40|475.34|472.46|475.17|472.29|475.34|472.46|475.17|472.29|0
1650354830000|2022-04-19 07:53:50|475.26|472.38|475.34|472.46|475.34|472.46|475.26|472.38|0
1650354840000|2022-04-19 07:54:00|475.42|472.54|475.5|472.62|475.5|472.62|475.34|472.46|0
1650354850000|2022-04-19 07:54:10|475.34|472.46|475.59|472.71|475.59|472.71|475.34|472.46|0
1650354860000|2022-04-19 07:54:20|475.67|472.79|475.67|472.79|475.67|472.79|475.67|472.79|0
1650354870000|2022-04-19 07:54:30|475.59|472.71|475.5|472.62|475.67|472.79|475.5|472.62|0
1650354880000|2022-04-19 07:54:40|475.34|472.46|475.17|472.29|475.34|472.46|475.17|472.29|0
1650354890000|2022-04-19 07:54:50|475.26|472.38|475.17|472.29|475.26|472.38|475.17|472.29|0
1650354900000|2022-04-19 07:55:00|474.67|471.79|474.5|471.62|474.67|471.79|474.5|471.62|0
1650354910000|2022-04-19 07:55:10|474.34|471.46|473.84|470.96|474.34|471.46|473.84|470.96|0
1650354920000|2022-04-19 07:55:20|473.67|470.79|473.67|470.79|473.84|470.96|473.67|470.79|0
1650354930000|2022-04-19 07:55:30|473.34|470.46|473.34|470.46|473.34|470.46|473.17|470.29|0
1650354940000|2022-04-19 07:55:40|473.42|470.54|473.67|470.79|473.67|470.79|473.42|470.54|0
1650354950000|2022-04-19 07:55:50|473.5|470.62|473.67|470.79|473.67|470.79|473.5|470.62|0
1650354960000|2022-04-19 07:56:00|473.84|470.96|473.17|470.29|473.84|470.96|473.17|470.29|0
1650354970000|2022-04-19 07:56:10|473.01|470.13|473.34|470.46|473.34|470.46|473.01|470.13|0
1650354980000|2022-04-19 07:56:20|473.42|470.54|473.09|470.21|473.42|470.54|473.09|470.21|0
1650354990000|2022-04-19 07:56:30|473.01|470.13|472.84|469.96|473.01|470.13|472.84|469.96|0
1650355000000|2022-04-19 07:56:40|472.93|470.05|472.84|469.96|472.93|470.05|472.84|469.96|0
1650355010000|2022-04-19 07:56:50|472.59|469.71|472.67|469.79|472.67|469.79|472.59|469.71|0
1650355020000|2022-04-19 07:57:00|472.84|469.96|472.51|469.63|472.84|469.96|472.51|469.63|0
1650355030000|2022-04-19 07:57:10|472.67|469.79|472.84|469.96|472.84|469.96|472.67|469.79|0
1650355040000|2022-04-19 07:57:20|472.76|469.88|472.67|469.79|472.76|469.88|472.67|469.79|0
1650355050000|2022-04-19 07:57:30|472.51|469.63|472.67|469.79|472.67|469.79|472.51|469.63|0
1650355060000|2022-04-19 07:57:40|472.51|469.63|472.34|469.46|472.51|469.63|472.17|469.29|0
1650355070000|2022-04-19 07:57:50|472.51|469.63|472.51|469.63|472.51|469.63|472.51|469.63|0
1650355080000|2022-04-19 07:58:00|472.34|469.46|472.34|469.46|472.34|469.46|472.34|469.46|0
1650355090000|2022-04-19 07:58:10|472.43|469.55|472.34|469.46|472.43|469.55|472.17|469.29|0
1650355100000|2022-04-19 07:58:20|472.26|469.38|472.17|469.29|472.26|469.38|472.17|469.29|0
1650355110000|2022-04-19 07:58:30|471.84|468.96|471.68|468.8|471.84|468.96|471.68|468.8|0
1650355120000|2022-04-19 07:58:40|471.84|468.96|471.68|468.8|471.84|468.96|471.68|468.8|0
1650355130000|2022-04-19 07:58:50|471.51|468.63|471.68|468.8|471.68|468.8|471.51|468.63|0
1650355140000|2022-04-19 07:59:00|471.6|468.72|471.18|468.3|471.6|468.72|471.18|468.3|0
1650355150000|2022-04-19 07:59:10|471.01|468.13|471.1|468.22|471.1|468.22|471.01|468.13|0
1650355160000|2022-04-19 07:59:20|471.01|468.13|471.84|468.96|471.84|468.96|471.01|468.13|0
1650355170000|2022-04-19 07:59:30|471.68|468.8|471.76|468.88|471.76|468.88|471.67|468.79|0
1650355180000|2022-04-19 07:59:40|471.84|468.96|471.84|468.96|471.84|468.96|471.67|468.79|0
1650355190000|2022-04-19 07:59:50|471.67|468.79|472.17|469.29|472.17|469.29|471.67|468.79|0
1650355200000|2022-04-19 08:00:00|472.51|469.63|471.84|468.96|472.51|469.63|471.67|468.79|0
1650355210000|2022-04-19 08:00:10|471.67|468.79|471.43|468.55|471.67|468.79|471.34|468.46|0
1650355220000|2022-04-19 08:00:20|471.67|468.79|471.84|468.96|472.01|469.13|471.67|468.79|0
1650355230000|2022-04-19 08:00:30|471.51|468.63|471.01|468.13|471.51|468.63|470.85|467.97|0
1650355240000|2022-04-19 08:00:40|470.85|467.97|471.01|468.13|471.01|468.13|470.85|467.97|0
1650355250000|2022-04-19 08:00:50|471.34|468.46|471.51|468.63|471.51|468.63|471.34|468.46|0
1650355260000|2022-04-19 08:01:00|471.34|468.46|471.34|468.46|471.43|468.55|471.34|468.46|0
1650355270000|2022-04-19 08:01:10|471.18|468.3|471.67|468.79|471.67|468.79|471.18|468.3|0
1650355280000|2022-04-19 08:01:20|471.51|468.63|471.67|468.79|471.67|468.79|471.51|468.63|0
1650355290000|2022-04-19 08:01:30|471.51|468.63|471.84|468.96|471.84|468.96|471.51|468.63|0
1650355300000|2022-04-19 08:01:40|471.51|468.63|471.67|468.79|471.67|468.79|471.51|468.63|0
1650355320000|2022-04-19 08:02:00|471.01|468.13|471.34|468.46|471.34|468.46|471.01|468.13|0
1650355330000|2022-04-19 08:02:10|471.18|468.3|471.1|468.22|471.18|468.3|470.84|467.96|0
1650355340000|2022-04-19 08:02:20|471.01|468.13|471.01|468.13|471.01|468.13|471.01|468.13|0
1650355350000|2022-04-19 08:02:30|470.68|467.8|470.84|467.96|470.84|467.96|470.68|467.8|0
1650355360000|2022-04-19 08:02:40|470.68|467.8|470.84|467.96|470.84|467.96|470.68|467.8|0
1650355370000|2022-04-19 08:02:50|470.68|467.8|470.84|467.96|470.84|467.96|470.68|467.8|0
1650355380000|2022-04-19 08:03:00|470.51|467.63|471.18|468.3|471.18|468.3|470.51|467.63|0
1650355390000|2022-04-19 08:03:10|471.01|468.13|471.18|468.3|471.18|468.3|471.01|468.13|0
1650355400000|2022-04-19 08:03:20|471.34|468.46|471.34|468.46|471.51|468.63|471.34|468.46|0
1650355410000|2022-04-19 08:03:30|471.26|468.38|470.68|467.8|471.26|468.38|470.68|467.8|0
1650355420000|2022-04-19 08:03:40|470.84|467.96|470.84|467.96|470.84|467.96|470.84|467.96|0
1650355430000|2022-04-19 08:03:50|470.76|467.88|471.18|468.3|471.18|468.3|470.76|467.88|0
1650355440000|2022-04-19 08:04:00|471.43|468.55|471.51|468.63|471.51|468.63|471.18|468.3|0
1650355450000|2022-04-19 08:04:10|471.59|468.71|471.51|468.63|471.67|468.79|471.51|468.63|0
1650355460000|2022-04-19 08:04:20|471.67|468.79|471.67|468.79|471.84|468.96|471.67|468.79|0
1650355470000|2022-04-19 08:04:30|471.84|468.96|471.51|468.63|471.84|468.96|471.51|468.63|0
1650355480000|2022-04-19 08:04:40|471.59|468.71|471.51|468.63|471.59|468.71|471.51|468.63|0
1650355490000|2022-04-19 08:04:50|471.34|468.46|471.51|468.63|471.51|468.63|471.34|468.46|0
1650355500000|2022-04-19 08:05:00|471.34|468.46|471.18|468.3|471.34|468.46|471.18|468.3|0
1650355510000|2022-04-19 08:05:10|471.34|468.46|471.34|468.46|471.51|468.63|471.34|468.46|0
1650355520000|2022-04-19 08:05:20|471.51|468.63|471.51|468.63|471.67|468.79|471.51|468.63|0
1650355530000|2022-04-19 08:05:30|471.59|468.71|471.67|468.79|471.67|468.79|471.59|468.71|0
1650355540000|2022-04-19 08:05:40|471.43|468.55|471.26|468.38|471.51|468.63|471.26|468.38|0
1650355550000|2022-04-19 08:05:50|471.18|468.3|471.34|468.46|471.34|468.46|471.17|468.29|0
1650355560000|2022-04-19 08:06:00|471.17|468.29|471.17|468.29|471.17|468.29|471.01|468.13|0
1650355570000|2022-04-19 08:06:10|471.26|468.38|471.43|468.55|471.51|468.63|471.26|468.38|0
1650355580000|2022-04-19 08:06:20|471.17|468.29|471.17|468.29|471.34|468.46|471.17|468.29|0
1650355590000|2022-04-19 08:06:30|471.26|468.38|471.17|468.29|471.34|468.46|471.17|468.29|0
1650355600000|2022-04-19 08:06:40|471.26|468.38|471.17|468.29|471.26|468.38|471.17|468.29|0
1650355610000|2022-04-19 08:06:50|471.26|468.38|471.26|468.38|471.34|468.46|471.26|468.38|0
1650355620000|2022-04-19 08:07:00|471.34|468.46|471.26|468.38|471.34|468.46|471.17|468.29|0
1650355630000|2022-04-19 08:07:10|471.17|468.29|471.17|468.29|471.34|468.46|471.17|468.29|0
1650355640000|2022-04-19 08:07:20|471.09|468.21|470.68|467.8|471.09|468.21|470.68|467.8|0
1650355650000|2022-04-19 08:07:30|470.51|467.63|470.18|467.3|470.51|467.63|470.18|467.3|0
1650355670000|2022-04-19 08:07:50|469.68|466.8|468.94|466.06|469.68|466.8|468.94|466.06|0
1650355680000|2022-04-19 08:08:00|468.86|465.98|468.52|465.64|468.86|465.98|468.52|465.64|0
1650355690000|2022-04-19 08:08:10|468.86|465.98|468.36|465.48|468.86|465.98|468.36|465.48|0
1650355700000|2022-04-19 08:08:20|468.52|465.64|468.69|465.81|468.69|465.81|468.52|465.64|0
1650355710000|2022-04-19 08:08:30|468.94|466.06|468.94|466.06|469.02|466.14|468.94|466.06|0
1650355720000|2022-04-19 08:08:40|469.11|466.23|469.68|466.8|469.85|466.97|469.11|466.23|0
1650355730000|2022-04-19 08:08:50|469.52|466.64|469.44|466.56|469.52|466.64|469.44|466.56|0
1650355740000|2022-04-19 08:09:00|469.52|466.64|470.1|467.22|470.18|467.3|469.52|466.64|0
1650355750000|2022-04-19 08:09:10|470.01|467.13|469.85|466.97|470.01|467.13|469.85|466.97|0
1650355760000|2022-04-19 08:09:20|469.68|466.8|469.85|466.97|469.85|466.97|469.68|466.8|0
1650355770000|2022-04-19 08:09:30|470.01|467.13|470.01|467.13|470.01|467.13|469.85|466.97|0
1650355780000|2022-04-19 08:09:40|469.85|466.97|470.18|467.3|470.18|467.3|469.85|466.97|0
1650355790000|2022-04-19 08:09:50|470.43|467.55|470.43|467.55|470.43|467.55|470.34|467.46|0
1650355800000|2022-04-19 08:10:00|470.34|467.46|470.51|467.63|470.51|467.63|470.34|467.46|0
1650355810000|2022-04-19 08:10:10|470.68|467.8|470.68|467.8|470.68|467.8|470.68|467.8|0
1650355820000|2022-04-19 08:10:20|470.51|467.63|470.34|467.46|470.51|467.63|470.34|467.46|0
1650355830000|2022-04-19 08:10:30|470.18|467.3|470.01|467.13|470.18|467.3|470.01|467.13|0
1650355840000|2022-04-19 08:10:40|470.18|467.3|470.01|467.13|470.34|467.46|470.01|467.13|0
1650355850000|2022-04-19 08:10:50|469.85|466.97|469.77|466.89|470.01|467.13|469.77|466.89|0
1650355860000|2022-04-19 08:11:00|470.01|467.13|469.85|466.97|470.01|467.13|469.85|466.97|0
1650355870000|2022-04-19 08:11:10|469.93|467.05|470.01|467.13|470.18|467.3|469.93|467.05|0
1650355880000|2022-04-19 08:11:20|469.85|466.97|469.6|466.72|469.85|466.97|469.6|466.72|0
1650355890000|2022-04-19 08:11:30|469.68|466.8|469.68|466.8|469.85|466.97|469.68|466.8|0
1650355900000|2022-04-19 08:11:40|469.77|466.89|470.01|467.13|470.01|467.13|469.77|466.89|0
1650355910000|2022-04-19 08:11:50|469.93|467.05|469.85|466.97|469.93|467.05|469.68|466.8|0
1650355920000|2022-04-19 08:12:00|469.77|466.89|470.18|467.3|470.18|467.3|469.68|466.8|0
1650355930000|2022-04-19 08:12:10|470.34|467.46|470.34|467.46|470.34|467.46|470.26|467.38|0
1650355940000|2022-04-19 08:12:20|470.26|467.38|470.51|467.63|470.51|467.63|470.26|467.38|0
1650355950000|2022-04-19 08:12:30|470.76|467.88|470.76|467.88|470.76|467.88|470.68|467.8|0
1650355960000|2022-04-19 08:12:40|470.84|467.96|471.17|468.29|471.17|468.29|470.84|467.96|0
1650355970000|2022-04-19 08:12:50|471.09|468.21|471.34|468.46|471.34|468.46|471.09|468.21|0
1650355980000|2022-04-19 08:13:00|471.17|468.29|470.93|468.05|471.17|468.29|470.93|468.05|0
1650355990000|2022-04-19 08:13:10|471.01|468.13|471.01|468.13|471.09|468.21|471.01|468.13|0
1650356000000|2022-04-19 08:13:20|471.09|468.21|471.09|468.21|471.09|468.21|471.01|468.13|0
1650356010000|2022-04-19 08:13:30|471.17|468.29|470.84|467.96|471.17|468.29|470.84|467.96|0
1650356020000|2022-04-19 08:13:40|471.01|468.13|470.6|467.72|471.01|468.13|470.43|467.55|0
1650356030000|2022-04-19 08:13:50|470.67|467.79|470.67|467.79|470.76|467.88|470.67|467.79|0
1650356040000|2022-04-19 08:14:00|470.84|467.96|471.09|468.21|471.17|468.29|470.84|467.96|0
1650356050000|2022-04-19 08:14:10|471.17|468.29|471.09|468.21|471.17|468.29|471.09|468.21|0
1650356060000|2022-04-19 08:14:20|471.17|468.29|471.34|468.46|471.34|468.46|471.09|468.21|0
1650356070000|2022-04-19 08:14:30|471.5|468.62|471.5|468.62|471.5|468.62|471.5|468.62|0
1650356080000|2022-04-19 08:14:40|471.67|468.79|471.84|468.96|471.84|468.96|471.67|468.79|0
1650356090000|2022-04-19 08:14:50|471.5|468.62|471.67|468.79|471.67|468.79|471.34|468.46|0
1650356100000|2022-04-19 08:15:00|471.5|468.62|471.5|468.62|471.5|468.62|471.34|468.46|0
1650356110000|2022-04-19 08:15:10|471.42|468.54|471.34|468.46|471.42|468.54|471.34|468.46|0
1650356120000|2022-04-19 08:15:20|471.17|468.29|471.34|468.46|471.34|468.46|471.17|468.29|0
1650356130000|2022-04-19 08:15:30|471.17|468.29|471.34|468.46|471.34|468.46|471.17|468.29|0
1650356140000|2022-04-19 08:15:40|471.5|468.62|471.42|468.54|471.5|468.62|471.34|468.46|0
1650356150000|2022-04-19 08:15:50|471.5|468.62|470.18|467.3|471.5|468.62|470.18|467.3|0
1650356160000|2022-04-19 08:16:00|470.1|467.22|469.85|466.97|470.1|467.22|469.85|466.97|0
1650356170000|2022-04-19 08:16:10|470.02|467.14|470.51|467.63|470.51|467.63|470.02|467.14|0
1650356180000|2022-04-19 08:16:20|470.35|467.47|470.68|467.8|470.68|467.8|470.35|467.47|0
1650356190000|2022-04-19 08:16:30|470.77|467.89|470.85|467.97|470.85|467.97|470.77|467.89|0
1650356200000|2022-04-19 08:16:40|471.01|468.13|470.68|467.8|471.01|468.13|470.68|467.8|0
1650356210000|2022-04-19 08:16:50|470.77|467.89|470.68|467.8|470.77|467.89|470.68|467.8|0
1650356220000|2022-04-19 08:17:00|470.77|467.89|470.51|467.63|470.77|467.89|470.51|467.63|0
1650356230000|2022-04-19 08:17:10|470.68|467.8|470.68|467.8|470.68|467.8|470.35|467.47|0
1650356240000|2022-04-19 08:17:20|470.6|467.72|470.35|467.47|470.6|467.72|470.35|467.47|0
1650356250000|2022-04-19 08:17:30|470.1|467.22|470.1|467.22|470.1|467.22|470.02|467.14|0
1650356260000|2022-04-19 08:17:40|470.18|467.3|470.51|467.63|470.51|467.63|470.18|467.3|0
1650356270000|2022-04-19 08:17:50|470.35|467.47|470.35|467.47|470.35|467.47|470.18|467.3|0
1650356280000|2022-04-19 08:18:00|470.51|467.63|470.51|467.63|470.6|467.72|470.35|467.47|0
1650356290000|2022-04-19 08:18:10|470.68|467.8|470.51|467.63|470.68|467.8|470.51|467.63|0
1650356300000|2022-04-19 08:18:20|470.18|467.3|470.27|467.39|470.35|467.47|470.18|467.3|0
1650356310000|2022-04-19 08:18:30|470.35|467.47|470.18|467.3|470.35|467.47|470.18|467.3|0
1650356320000|2022-04-19 08:18:40|470.1|467.22|469.85|466.97|470.18|467.3|469.85|466.97|0
1650356330000|2022-04-19 08:18:50|470.01|467.13|470.18|467.3|470.18|467.3|469.94|467.06|0
1650356340000|2022-04-19 08:19:00|470.1|467.22|470.01|467.13|470.18|467.3|470.01|467.13|0
1650356350000|2022-04-19 08:19:10|469.85|466.97|470.1|467.22|470.1|467.22|469.85|466.97|0
1650356360000|2022-04-19 08:19:20|470.18|467.3|470.27|467.39|470.35|467.47|470.18|467.3|0
1650356370000|2022-04-19 08:19:30|470.35|467.47|470.43|467.55|470.43|467.55|470.35|467.47|0
1650356380000|2022-04-19 08:19:40|470.35|467.47|470.51|467.63|470.51|467.63|470.35|467.47|0
1650356390000|2022-04-19 08:19:50|470.68|467.8|470.68|467.8|470.68|467.8|470.68|467.8|0
1650356400000|2022-04-19 08:20:00|470.85|467.97|470.85|467.97|470.85|467.97|470.85|467.97|0
1650356410000|2022-04-19 08:20:10|471.01|468.13|470.68|467.8|471.01|468.13|470.6|467.72|0
1650356420000|2022-04-19 08:20:20|470.51|467.63|470.6|467.72|470.6|467.72|470.51|467.63|0
1650356430000|2022-04-19 08:20:30|470.68|467.8|470.68|467.8|470.85|467.97|470.68|467.8|0
1650356440000|2022-04-19 08:20:40|470.6|467.72|470.51|467.63|470.6|467.72|470.51|467.63|0
1650356470000|2022-04-19 08:21:10|470.01|467.13|470.01|467.13|470.01|467.13|470.01|467.13|0
1650356480000|2022-04-19 08:21:20|469.68|466.8|469.77|466.89|469.77|466.89|469.68|466.8|0
1650356490000|2022-04-19 08:21:30|469.85|466.97|469.6|466.72|469.85|466.97|469.6|466.72|0
1650356500000|2022-04-19 08:21:40|469.68|466.8|469.93|467.05|469.93|467.05|469.68|466.8|0
1650356510000|2022-04-19 08:21:50|470.01|467.13|469.85|466.97|470.01|467.13|469.68|466.8|0
1650356520000|2022-04-19 08:22:00|469.77|466.89|469.28|466.88|469.77|466.89|469.28|466.8|0
1650356530000|2022-04-19 08:22:10|469.44|467.04|469.11|466.71|469.44|467.04|469.11|466.71|0
1650356540000|2022-04-19 08:22:20|469.2|466.8|468.61|466.21|469.2|466.8|468.61|466.21|0
1650356550000|2022-04-19 08:22:30|468.45|466.05|468.45|466.05|468.45|466.05|468.45|466.05|0
1650356560000|2022-04-19 08:22:40|468.37|465.97|468.45|466.05|468.45|466.05|468.37|465.97|0
1650356570000|2022-04-19 08:22:50|468.61|466.21|468.45|466.05|468.61|466.21|468.45|466.05|0
1650356580000|2022-04-19 08:23:00|468.61|466.21|468.61|466.21|468.61|466.21|468.61|466.21|0
1650356590000|2022-04-19 08:23:10|468.7|466.3|468.7|466.3|468.7|466.3|468.61|466.21|0
1650356600000|2022-04-19 08:23:20|468.61|466.21|468.28|465.88|468.61|466.21|468.28|465.88|0
1650356610000|2022-04-19 08:23:30|468.45|466.05|468.45|466.05|468.61|466.21|468.45|466.05|0
1650356620000|2022-04-19 08:23:40|468.53|466.13|468.28|465.88|468.53|466.13|468.28|465.88|0
1650356630000|2022-04-19 08:23:50|468.11|465.71|468.28|465.88|468.28|465.88|468.11|465.71|0
1650356640000|2022-04-19 08:24:00|468.45|466.05|468.61|466.21|468.61|466.21|468.45|466.05|0
1650356650000|2022-04-19 08:24:10|468.53|466.13|468.78|466.38|468.78|466.38|468.53|466.13|0
1650356660000|2022-04-19 08:24:20|468.61|466.21|468.94|466.54|468.94|466.54|468.61|466.21|0
1650356670000|2022-04-19 08:24:30|469.11|466.71|468.86|466.46|469.11|466.71|468.78|466.38|0
1650356680000|2022-04-19 08:24:40|468.61|466.21|468.7|466.3|468.7|466.3|468.61|466.21|0
1650356690000|2022-04-19 08:24:50|468.86|466.46|468.78|466.38|468.86|466.46|468.78|466.38|0
1650356700000|2022-04-19 08:25:00|468.86|466.46|468.86|466.46|468.86|466.46|468.78|466.38|0
1650356710000|2022-04-19 08:25:10|468.94|466.54|468.78|466.38|468.94|466.54|468.61|466.21|0
1650356720000|2022-04-19 08:25:20|468.94|466.54|468.86|466.46|468.94|466.54|468.86|466.46|0
1650356730000|2022-04-19 08:25:30|468.78|466.38|468.86|466.46|468.86|466.46|468.78|466.38|0
1650356740000|2022-04-19 08:25:40|468.94|466.54|469.44|467.04|469.44|467.04|468.94|466.54|0
1650356750000|2022-04-19 08:25:50|469.53|467.13|469.44|467.04|469.53|467.13|469.44|467.04|0
1650356760000|2022-04-19 08:26:00|469.53|467.13|469.44|467.04|469.53|467.13|469.44|467.04|0
1650356770000|2022-04-19 08:26:10|469.27|466.87|469.36|466.96|469.36|466.96|469.27|466.87|0
1650356780000|2022-04-19 08:26:20|469.44|467.04|469.27|466.87|469.44|467.04|469.27|466.87|0
1650356790000|2022-04-19 08:26:30|469.44|467.04|469.44|467.04|469.53|467.13|469.44|467.04|0
1650356800000|2022-04-19 08:26:40|469.27|466.87|469.44|467.04|469.44|467.04|469.27|466.87|0
1650356810000|2022-04-19 08:26:50|469.36|466.96|469.44|467.04|469.44|467.04|469.36|466.96|0
1650356820000|2022-04-19 08:27:00|469.27|466.87|469.27|466.87|469.27|466.87|469.27|466.87|0
1650356830000|2022-04-19 08:27:10|469.11|466.71|468.94|466.54|469.11|466.71|468.94|466.54|0
1650356840000|2022-04-19 08:27:20|469.03|466.63|468.94|466.54|469.03|466.63|468.94|466.54|0
1650356850000|2022-04-19 08:27:30|468.28|465.88|468.11|465.71|468.36|465.96|468.11|465.71|0
1650356860000|2022-04-19 08:27:40|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1650356870000|2022-04-19 08:27:50|467.78|465.38|467.78|465.38|467.78|465.38|467.78|465.38|0
1650356880000|2022-04-19 08:28:00|467.87|465.47|467.78|465.38|467.87|465.47|467.78|465.38|0
1650356890000|2022-04-19 08:28:10|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1650356900000|2022-04-19 08:28:20|468.11|465.71|468.11|465.71|468.11|465.71|468.11|465.71|0
1650356910000|2022-04-19 08:28:30|467.95|465.55|468.03|465.63|468.03|465.63|467.95|465.55|0
1650356920000|2022-04-19 08:28:40|468.11|465.71|467.95|465.55|468.11|465.71|467.95|465.55|0
1650356930000|2022-04-19 08:28:50|468.11|465.71|468.11|465.71|468.11|465.71|468.11|465.71|0
1650356940000|2022-04-19 08:29:00|468.03|465.63|468.2|465.8|468.28|465.88|468.03|465.63|0
1650356950000|2022-04-19 08:29:10|468.28|465.88|468.61|466.21|468.61|466.21|468.28|465.88|0
1650356960000|2022-04-19 08:29:20|468.7|466.3|468.94|466.54|468.94|466.54|468.7|466.3|0
1650356970000|2022-04-19 08:29:30|469.11|466.71|468.94|466.54|469.11|466.71|468.94|466.54|0
1650356980000|2022-04-19 08:29:40|468.86|466.46|468.94|466.54|468.94|466.54|468.86|466.46|0
1650356990000|2022-04-19 08:29:50|468.78|466.38|468.86|466.46|468.86|466.46|468.78|466.38|0
1650357000000|2022-04-19 08:30:00|468.61|466.21|468.61|466.21|468.61|466.21|468.11|465.71|0
1650357010000|2022-04-19 08:30:10|468.53|466.13|468.44|466.04|468.53|466.13|468.44|466.04|0
1650357020000|2022-04-19 08:30:20|468.53|466.13|468.36|465.96|468.53|466.13|468.36|465.96|0
1650357030000|2022-04-19 08:30:30|468.53|466.13|468.77|466.37|468.77|466.37|468.44|466.04|0
1650357050000|2022-04-19 08:30:50|468.94|466.54|468.94|466.54|469.11|466.71|468.94|466.54|0
1650357060000|2022-04-19 08:31:00|468.77|466.37|469.11|466.71|469.11|466.71|468.77|466.37|0
1650357070000|2022-04-19 08:31:10|469.19|466.79|468.94|466.54|469.19|466.79|468.94|466.54|0
1650357080000|2022-04-19 08:31:20|469.27|466.87|469.44|467.04|469.44|467.04|469.27|466.87|0
1650357090000|2022-04-19 08:31:30|468.77|466.37|468.61|466.21|468.94|466.54|468.61|466.21|0
1650357100000|2022-04-19 08:31:40|468.44|466.04|468.28|465.88|468.44|466.04|468.28|465.88|0
1650357110000|2022-04-19 08:31:50|468.53|466.13|468.44|466.04|468.53|466.13|468.44|466.04|0
1650357120000|2022-04-19 08:32:00|468.61|466.21|468.44|466.04|468.61|466.21|468.44|466.04|0
1650357130000|2022-04-19 08:32:10|468.61|466.21|468.28|465.88|468.61|466.21|468.28|465.88|0
1650357140000|2022-04-19 08:32:20|468.2|465.8|468.28|465.88|468.28|465.88|468.2|465.8|0
1650357150000|2022-04-19 08:32:30|468.11|465.71|467.95|465.55|468.11|465.71|467.95|465.55|0
1650357160000|2022-04-19 08:32:40|467.78|465.38|467.28|464.88|467.78|465.38|467.28|464.88|0
1650357170000|2022-04-19 08:32:50|467.45|465.05|467.61|465.21|467.61|465.21|467.45|465.05|0
1650357180000|2022-04-19 08:33:00|467.78|465.38|468.28|465.88|468.28|465.88|467.78|465.38|0
1650357190000|2022-04-19 08:33:10|468.11|465.71|468.11|465.71|468.11|465.71|468.11|465.71|0
1650357200000|2022-04-19 08:33:20|468.03|465.63|468.28|465.88|468.28|465.88|467.95|465.55|0
1650357210000|2022-04-19 08:33:30|468.36|465.96|468.44|466.04|468.44|466.04|468.36|465.96|0
1650357220000|2022-04-19 08:33:40|468.28|465.88|468.44|466.04|468.44|466.04|468.28|465.88|0
1650357230000|2022-04-19 08:33:50|468.53|466.13|468.44|466.04|468.53|466.13|468.44|466.04|0
1650357240000|2022-04-19 08:34:00|468.28|465.88|468.53|466.13|468.53|466.13|468.28|465.88|0
1650357250000|2022-04-19 08:34:10|468.44|466.04|468.61|466.21|468.61|466.21|468.44|466.04|0
1650357270000|2022-04-19 08:34:30|468.44|466.04|468.36|465.96|468.44|466.04|468.28|465.88|0
1650357280000|2022-04-19 08:34:40|468.53|466.13|468.77|466.37|468.77|466.37|468.53|466.13|0
1650357290000|2022-04-19 08:34:50|468.69|466.29|468.53|466.13|468.69|466.29|468.53|466.13|0
1650357300000|2022-04-19 08:35:00|468.44|466.04|468.44|466.04|468.61|466.21|468.44|466.04|0
1650357310000|2022-04-19 08:35:10|468.28|465.88|468.28|465.88|468.28|465.88|468.28|465.88|0
1650357320000|2022-04-19 08:35:20|468.36|465.96|468.28|465.88|468.36|465.96|468.28|465.88|0
1650357330000|2022-04-19 08:35:30|468.44|466.04|468.44|466.04|468.44|466.04|468.28|465.88|0
1650357340000|2022-04-19 08:35:40|468.53|466.13|468.44|466.04|468.53|466.13|468.44|466.04|0
1650357350000|2022-04-19 08:35:50|468.61|466.21|468.61|466.21|468.61|466.21|468.44|466.04|0
1650357360000|2022-04-19 08:36:00|468.77|466.37|468.94|466.54|469.1|466.7|468.77|466.37|0
1650357370000|2022-04-19 08:36:10|469.1|466.7|469.1|466.7|469.27|466.87|469.1|466.7|0
1650357380000|2022-04-19 08:36:20|468.44|466.04|468.28|465.88|468.53|466.13|468.28|465.88|0
1650357390000|2022-04-19 08:36:30|467.78|465.38|467.7|465.3|467.78|465.38|467.61|465.21|0
1650357400000|2022-04-19 08:36:40|467.61|465.21|467.61|465.21|467.61|465.21|467.61|465.21|0
1650357410000|2022-04-19 08:36:50|467.78|465.38|467.78|465.38|467.78|465.38|467.7|465.3|0
1650357420000|2022-04-19 08:37:00|467.94|465.54|467.94|465.54|467.94|465.54|467.94|465.54|0
1650357430000|2022-04-19 08:37:10|467.86|465.46|468.11|465.71|468.11|465.71|467.78|465.38|0
1650357440000|2022-04-19 08:37:20|467.86|465.46|467.61|465.21|467.86|465.46|467.61|465.21|0
1650357450000|2022-04-19 08:37:30|467.7|465.3|467.78|465.38|467.78|465.38|467.7|465.3|0
1650357460000|2022-04-19 08:37:40|467.94|465.54|468.03|465.63|468.03|465.63|467.94|465.54|0
1650357470000|2022-04-19 08:37:50|467.61|465.21|467.12|464.72|467.61|465.21|467.12|464.72|0
1650357480000|2022-04-19 08:38:00|466.95|464.55|467.12|464.72|467.12|464.72|466.78|464.38|0
1650357490000|2022-04-19 08:38:10|467.28|464.88|467.61|465.21|467.61|465.21|467.28|464.88|0
1650357500000|2022-04-19 08:38:20|467.7|465.3|467.7|465.3|467.7|465.3|467.7|465.3|0
1650357510000|2022-04-19 08:38:30|467.61|465.21|467.78|465.38|467.78|465.38|467.61|465.21|0
1650357520000|2022-04-19 08:38:40|467.45|465.05|467.53|465.13|467.53|465.13|467.28|464.88|0
1650357530000|2022-04-19 08:38:50|467.61|465.21|467.7|465.3|467.7|465.3|467.61|465.21|0
1650357540000|2022-04-19 08:39:00|467.78|465.38|467.7|465.3|467.78|465.38|467.61|465.21|0
1650357550000|2022-04-19 08:39:10|467.78|465.38|467.78|465.38|467.78|465.38|467.7|465.3|0
1650357560000|2022-04-19 08:39:20|467.94|465.54|468.44|466.04|468.44|466.04|467.94|465.54|0
1650357570000|2022-04-19 08:39:30|468.27|465.87|468.36|465.96|468.44|466.04|468.27|465.87|0
1650357580000|2022-04-19 08:39:40|468.27|465.87|468.36|465.96|468.36|465.96|468.03|465.63|0
1650357590000|2022-04-19 08:39:50|468.27|465.87|468.44|466.04|468.44|466.04|468.27|465.87|0
1650357600000|2022-04-19 08:40:00|468.61|466.21|468.69|466.29|468.69|466.29|468.61|466.21|0
1650357610000|2022-04-19 08:40:10|468.61|466.21|468.77|466.37|468.77|466.37|468.61|466.21|0
1650357620000|2022-04-19 08:40:20|468.61|466.21|468.61|466.21|468.77|466.37|468.61|466.21|0
1650357630000|2022-04-19 08:40:30|468.94|466.54|469.1|466.7|469.27|466.87|468.94|466.54|0
1650357640000|2022-04-19 08:40:40|468.94|466.54|468.94|466.54|468.94|466.54|468.94|466.54|0
1650357650000|2022-04-19 08:40:50|469.02|466.62|468.69|466.29|469.02|466.62|468.61|466.21|0
1650357660000|2022-04-19 08:41:00|469.02|466.62|469.1|466.7|469.1|466.7|469.02|466.62|0
1650357680000|2022-04-19 08:41:20|469.19|466.79|469.02|466.62|469.19|466.79|469.02|466.62|0
1650357690000|2022-04-19 08:41:30|469.1|466.7|469.1|466.7|469.1|466.7|469.1|466.7|0
1650357700000|2022-04-19 08:41:40|468.94|466.54|468.94|466.54|469.02|466.62|468.94|466.54|0
1650357710000|2022-04-19 08:41:50|468.77|466.37|468.77|466.37|468.77|466.37|468.77|466.37|0
1650357720000|2022-04-19 08:42:00|468.61|466.21|468.61|466.21|468.61|466.21|468.61|466.21|0
1650357730000|2022-04-19 08:42:10|468.69|466.29|468.27|465.87|468.69|466.29|468.27|465.87|0
1650357740000|2022-04-19 08:42:20|468.36|465.96|468.44|466.04|468.61|466.21|468.36|465.96|0
1650357750000|2022-04-19 08:42:30|468.53|466.13|468.61|466.21|468.61|466.21|468.53|466.13|0
1650357760000|2022-04-19 08:42:40|468.53|466.13|468.44|466.04|468.53|466.13|468.44|466.04|0
1650357770000|2022-04-19 08:42:50|468.27|465.87|468.27|465.87|468.27|465.87|468.27|465.87|0
1650357790000|2022-04-19 08:43:10|468.36|465.96|468.44|466.04|468.44|466.04|468.36|465.96|0
1650357800000|2022-04-19 08:43:20|468.27|465.87|468.11|465.71|468.27|465.87|468.11|465.71|0
1650357810000|2022-04-19 08:43:30|467.94|465.54|468.11|465.71|468.11|465.71|467.94|465.54|0
1650357820000|2022-04-19 08:43:40|468.27|465.87|468.53|466.13|468.53|466.13|468.27|465.87|0
1650357830000|2022-04-19 08:43:50|468.77|466.37|468.94|466.54|468.94|466.54|468.77|466.37|0
1650357840000|2022-04-19 08:44:00|469.1|466.7|469.43|467.03|469.43|467.03|469.1|466.7|0
1650357850000|2022-04-19 08:44:10|469.6|467.2|470.43|468.03|470.43|468.03|469.6|467.2|0
1650357860000|2022-04-19 08:44:20|470.6|468.2|470.93|468.53|470.93|468.53|470.6|468.2|0
1650357870000|2022-04-19 08:44:30|470.76|468.36|470.6|468.2|470.76|468.36|470.43|468.03|0
1650357880000|2022-04-19 08:44:40|470.68|468.28|471.26|468.86|471.26|468.86|470.68|468.28|0
1650357890000|2022-04-19 08:44:50|471.35|468.95|471.1|468.7|471.35|468.95|471.1|468.7|0
1650357900000|2022-04-19 08:45:00|471.43|469.03|471.26|468.86|471.43|469.03|471.26|468.86|0
1650357910000|2022-04-19 08:45:10|471.43|469.03|471.1|468.7|471.43|469.03|471.02|468.62|0
1650357920000|2022-04-19 08:45:20|470.93|468.53|471.35|468.95|471.35|468.95|470.93|468.53|0
1650357930000|2022-04-19 08:45:30|471.51|469.11|471.93|469.53|471.93|469.53|471.51|469.11|0
1650357950000|2022-04-19 08:45:50|471.76|469.36|472.09|469.69|472.09|469.69|471.76|469.36|0
1650357960000|2022-04-19 08:46:00|472.18|469.78|472.26|469.86|472.26|469.86|472.18|469.78|0
1650357970000|2022-04-19 08:46:10|472.43|470.03|472.59|470.19|472.59|470.19|472.43|470.03|0
1650357980000|2022-04-19 08:46:20|472.76|470.36|472.85|470.45|472.85|470.45|472.76|470.36|0
1650357990000|2022-04-19 08:46:30|472.93|470.53|472.93|470.53|473.09|470.69|472.93|470.53|0
1650358000000|2022-04-19 08:46:40|473.01|470.61|472.93|470.53|473.09|470.69|472.93|470.53|0
1650358010000|2022-04-19 08:46:50|472.76|470.36|473.76|471.36|473.76|471.36|472.76|470.36|0
1650358020000|2022-04-19 08:47:00|473.85|471.45|474.09|471.69|474.26|471.86|473.85|471.45|0
1650358030000|2022-04-19 08:47:10|474.26|471.86|474.6|472.2|474.6|472.2|474.26|471.86|0
1650358040000|2022-04-19 08:47:20|474.43|472.03|474.76|472.36|474.76|472.36|474.43|472.03|0
1650358050000|2022-04-19 08:47:30|474.85|472.45|474.93|472.53|474.93|472.53|474.85|472.45|0
1650358060000|2022-04-19 08:47:40|474.76|472.36|475.1|472.7|475.26|472.86|474.76|472.36|0
1650358070000|2022-04-19 08:47:50|475.43|473.03|475.43|473.03|475.43|473.03|475.43|473.03|0
1650358080000|2022-04-19 08:48:00|475.26|472.86|475.93|473.53|475.93|473.53|475.26|472.86|0
1650358090000|2022-04-19 08:48:10|475.77|473.37|475.93|473.53|476.1|473.7|475.43|473.03|0
1650358100000|2022-04-19 08:48:20|476.27|473.87|476.44|474.04|476.6|474.2|476.27|473.87|0
1650358110000|2022-04-19 08:48:30|476.6|474.2|476.77|474.37|476.77|474.37|476.6|474.2|0
1650358120000|2022-04-19 08:48:40|477.11|474.71|476.77|474.37|477.11|474.71|476.77|474.37|0
1650358130000|2022-04-19 08:48:50|476.94|474.54|477.11|474.71|477.19|474.79|476.94|474.54|0
1650358140000|2022-04-19 08:49:00|477.36|474.96|477.7|475.3|477.7|475.3|477.36|474.96|0
1650358150000|2022-04-19 08:49:10|477.78|475.38|478.45|476.05|478.45|476.05|477.61|475.21|0
1650358160000|2022-04-19 08:49:20|478.28|475.88|478.28|475.88|478.28|475.88|478.28|475.88|0
1650358170000|2022-04-19 08:49:30|478.45|476.05|479.21|476.81|479.21|476.81|478.45|476.05|0
1650358180000|2022-04-19 08:49:40|479.12|476.72|479.12|476.72|479.29|476.89|479.12|476.72|0
1650358190000|2022-04-19 08:49:50|478.95|476.55|478.37|475.97|478.95|476.55|478.28|475.88|0
1650358200000|2022-04-19 08:50:00|478.78|476.38|478.78|476.38|478.78|476.38|478.78|476.38|0
1650358210000|2022-04-19 08:50:10|478.95|476.55|479.12|476.72|479.12|476.72|478.95|476.55|0
1650358220000|2022-04-19 08:50:20|479.21|476.81|478.78|476.38|479.21|476.81|478.78|476.38|0
1650358230000|2022-04-19 08:50:30|479.04|476.64|478.2|475.8|479.04|476.64|478.2|475.8|0
1650358240000|2022-04-19 08:50:40|478.11|475.71|478.2|475.8|478.28|475.88|478.03|475.63|0
1650358250000|2022-04-19 08:50:50|477.78|475.38|478.11|475.71|478.28|475.88|477.78|475.38|0
1650358260000|2022-04-19 08:51:00|478.28|475.88|478.2|475.8|478.28|475.88|478.11|475.71|0
1650358270000|2022-04-19 08:51:10|478.28|475.88|478.11|475.71|478.61|476.21|478.11|475.71|0
1650358280000|2022-04-19 08:51:20|477.94|475.54|478.02|475.14|478.02|475.54|477.86|475.14|0
1650358290000|2022-04-19 08:51:30|478.27|475.39|478.52|475.64|478.52|475.64|478.02|475.14|0
1650358300000|2022-04-19 08:51:40|478.18|475.3|478.35|475.47|478.35|475.47|478.18|475.3|0
1650358310000|2022-04-19 08:51:50|478.52|475.64|478.18|475.3|478.69|475.81|478.18|475.3|0
1650358320000|2022-04-19 08:52:00|478.35|475.47|478.35|475.47|478.35|475.47|478.35|475.47|0
1650358330000|2022-04-19 08:52:10|478.18|475.3|478.02|475.14|478.18|475.3|478.02|475.14|0
1650358340000|2022-04-19 08:52:20|478.18|475.3|478.85|475.97|478.85|475.97|478.18|475.3|0
1650358350000|2022-04-19 08:52:30|478.69|475.81|479.19|476.31|479.19|476.31|478.69|475.81|0
1650358360000|2022-04-19 08:52:40|478.85|475.97|479.02|476.14|479.19|476.31|478.85|475.97|0
1650358370000|2022-04-19 08:52:50|478.94|476.06|478.94|476.06|479.02|476.14|478.94|476.06|0
1650358380000|2022-04-19 08:53:00|479.02|476.14|479.02|476.14|479.19|476.31|479.02|476.14|0
1650358390000|2022-04-19 08:53:10|479.19|476.31|479.02|476.14|479.19|476.31|478.85|475.97|0
1650358400000|2022-04-19 08:53:20|478.94|476.06|479.02|476.14|479.02|476.14|478.85|475.97|0
1650358410000|2022-04-19 08:53:30|478.85|475.97|479.02|476.14|479.02|476.14|478.85|475.97|0
1650358420000|2022-04-19 08:53:40|478.77|475.89|478.85|475.97|478.85|475.97|478.77|475.89|0
1650358430000|2022-04-19 08:53:50|479.02|476.14|479.02|476.14|479.02|476.14|478.85|475.97|0
1650358440000|2022-04-19 08:54:00|479.36|476.48|479.69|476.81|479.69|476.81|479.36|476.48|0
1650358450000|2022-04-19 08:54:10|479.53|476.65|480.2|477.32|480.2|477.32|479.53|476.65|0
1650358460000|2022-04-19 08:54:20|480.03|477.15|480.03|477.15|480.03|477.15|479.86|476.98|0
1650358470000|2022-04-19 08:54:30|480.12|477.24|480.7|477.82|480.7|477.82|480.12|477.24|0
1650358480000|2022-04-19 08:54:40|480.53|477.65|481.04|478.16|481.04|478.16|480.53|477.65|0
1650358490000|2022-04-19 08:54:50|480.79|477.91|480.53|477.65|480.79|477.91|480.37|477.49|0
1650358500000|2022-04-19 08:55:00|480.87|477.99|480.7|477.82|480.87|477.99|480.7|477.82|0
1650358510000|2022-04-19 08:55:10|480.53|477.65|480.87|477.99|480.87|477.99|480.53|477.65|0
1650358520000|2022-04-19 08:55:20|480.96|478.08|481.04|478.16|481.13|478.25|480.96|478.08|0
1650358530000|2022-04-19 08:55:30|481.21|478.33|480.7|477.82|481.21|478.33|480.7|477.82|0
1650358540000|2022-04-19 08:55:40|480.87|477.99|480.37|477.49|480.87|477.99|480.37|477.49|0
1650358550000|2022-04-19 08:55:50|480.7|477.82|480.53|477.65|480.7|477.82|480.37|477.49|0
1650358560000|2022-04-19 08:56:00|480.45|477.57|478.28|475.4|480.45|477.57|478.28|475.4|0
1650358570000|2022-04-19 08:56:10|478.11|475.23|479.73|476.85|479.73|476.85|478.11|475.23|0
1650358580000|2022-04-19 08:56:20|479.57|476.69|480.94|478.06|480.94|478.06|479.4|476.52|0
1650358590000|2022-04-19 08:56:30|481.02|478.14|481.36|478.48|481.36|478.48|481.02|478.14|0
1650358600000|2022-04-19 08:56:40|481.53|478.65|481.36|478.48|481.53|478.65|481.36|478.48|0
1650358610000|2022-04-19 08:56:50|481.45|478.57|481.36|478.48|481.45|478.57|481.36|478.48|0
1650358620000|2022-04-19 08:57:00|481.7|478.82|481.28|478.4|481.7|478.82|481.28|478.4|0
1650358630000|2022-04-19 08:57:10|481.36|478.48|480.94|478.06|481.36|478.48|480.94|478.06|0
1650358640000|2022-04-19 08:57:20|480.86|477.98|481.19|478.31|481.19|478.31|480.86|477.98|0
1650358650000|2022-04-19 08:57:30|481.28|478.4|481.53|478.65|481.53|478.65|481.19|478.31|0
1650358660000|2022-04-19 08:57:40|481.36|478.48|481.7|478.82|481.7|478.82|481.36|478.48|0
1650358670000|2022-04-19 08:57:50|482.03|479.15|481.7|478.82|482.03|479.15|481.7|478.82|0
1650358680000|2022-04-19 08:58:00|481.62|478.74|481.62|478.74|481.62|478.74|481.62|478.74|0
1650358690000|2022-04-19 08:58:10|481.53|478.65|481.28|478.4|481.53|478.65|481.28|478.4|0
1650358700000|2022-04-19 08:58:20|481.19|478.31|481.36|478.48|481.36|478.48|481.19|478.31|0
1650358710000|2022-04-19 08:58:30|481.19|478.31|481.19|478.31|481.19|478.31|481.19|478.31|0
1650358720000|2022-04-19 08:58:40|481.02|478.14|481.19|478.31|481.19|478.31|481.02|478.14|0
1650358730000|2022-04-19 08:58:50|481.53|478.65|481.87|478.99|481.87|478.99|481.53|478.65|0
1650358740000|2022-04-19 08:59:00|481.86|478.98|481.53|478.65|481.86|478.98|481.53|478.65|0
1650358750000|2022-04-19 08:59:10|481.45|478.57|481.7|478.82|481.86|478.98|481.45|478.57|0
1650358760000|2022-04-19 08:59:20|481.86|478.98|481.7|478.82|481.86|478.98|481.7|478.82|0
1650358770000|2022-04-19 08:59:30|481.86|478.98|482.03|479.15|482.03|479.15|481.86|478.98|0
1650358780000|2022-04-19 08:59:40|482.54|479.66|482.37|479.49|482.54|479.66|482.37|479.49|0
1650358790000|2022-04-19 08:59:50|482.2|479.32|481.7|478.82|482.2|479.32|481.7|478.82|0
1650358800000|2022-04-19 09:00:00|481.95|479.07|481.86|478.98|482.03|479.15|481.86|478.98|0
1650358810000|2022-04-19 09:00:10|481.7|478.82|482.03|479.15|482.03|479.15|481.7|478.82|0
1650358820000|2022-04-19 09:00:20|481.95|479.07|481.78|478.9|481.95|479.07|481.78|478.9|0
1650358830000|2022-04-19 09:00:30|481.86|478.98|481.7|478.82|481.95|479.07|481.7|478.82|0
1650358840000|2022-04-19 09:00:40|481.86|478.98|482.03|479.15|482.2|479.32|481.86|478.98|0
1650358850000|2022-04-19 09:00:50|482.29|479.41|482.2|479.32|482.37|479.49|482.2|479.32|0
1650358860000|2022-04-19 09:01:00|482.37|479.49|482.46|479.58|482.54|479.66|482.37|479.49|0
1650358870000|2022-04-19 09:01:10|482.54|479.66|482.2|479.32|482.54|479.66|482.2|479.32|0
1650358880000|2022-04-19 09:01:20|482.03|479.15|482.2|479.32|482.2|479.32|481.95|479.07|0
1650358890000|2022-04-19 09:01:30|481.86|478.98|482.2|479.32|482.2|479.32|481.86|478.98|0
1650358900000|2022-04-19 09:01:40|482.37|479.49|482.37|479.49|482.37|479.49|482.2|479.32|0
1650358910000|2022-04-19 09:01:50|482.63|479.75|482.71|479.83|482.87|479.99|482.63|479.75|0
1650358920000|2022-04-19 09:02:00|482.63|479.75|482.71|479.83|482.71|479.83|482.63|479.75|0
1650358930000|2022-04-19 09:02:10|482.79|479.91|483.55|480.67|483.55|480.67|482.54|479.66|0
1650358940000|2022-04-19 09:02:20|483.21|480.33|483.21|480.33|483.21|480.33|483.04|480.16|0
1650358950000|2022-04-19 09:02:30|483.04|480.16|483.04|480.16|483.04|480.16|482.87|479.99|0
1650358960000|2022-04-19 09:02:40|482.96|480.08|483.13|480.25|483.13|480.25|482.96|480.08|0
1650358970000|2022-04-19 09:02:50|483.21|480.33|482.03|479.15|483.21|480.33|482.03|479.15|0
1650358980000|2022-04-19 09:03:00|482.37|479.49|482.2|479.32|482.37|479.49|482.03|479.15|0
1650358990000|2022-04-19 09:03:10|482.37|479.49|482.03|479.15|482.37|479.49|482.03|479.15|0
1650359000000|2022-04-19 09:03:20|481.95|479.07|482.03|479.15|482.03|479.15|481.95|479.07|0
1650359010000|2022-04-19 09:03:30|482.2|479.32|482.37|479.49|482.54|479.66|482.2|479.32|0
1650359020000|2022-04-19 09:03:40|482.2|479.32|482.54|479.66|482.54|479.66|482.2|479.32|0
1650359030000|2022-04-19 09:03:50|483.55|480.67|483.72|480.84|483.72|480.84|483.55|480.67|0
1650359040000|2022-04-19 09:04:00|483.38|480.5|482.87|479.99|483.38|480.5|482.87|479.99|0
1650359050000|2022-04-19 09:04:10|483.04|480.16|482.71|479.83|483.04|480.16|482.71|479.83|0
1650359060000|2022-04-19 09:04:20|483.04|480.16|482.71|479.83|483.04|480.16|482.54|479.66|0
1650359070000|2022-04-19 09:04:30|482.54|479.66|482.54|479.66|482.54|479.66|482.37|479.49|0
1650359080000|2022-04-19 09:04:40|482.71|479.83|482.54|479.66|482.71|479.83|482.54|479.66|0
1650359090000|2022-04-19 09:04:50|482.71|479.83|482.71|479.83|482.87|479.99|482.71|479.83|0
1650359100000|2022-04-19 09:05:00|482.87|479.99|482.71|479.83|482.87|479.99|482.54|479.66|0
1650359110000|2022-04-19 09:05:10|482.87|479.99|482.87|479.99|483.04|480.16|482.71|479.83|0
1650359120000|2022-04-19 09:05:20|483.04|480.16|483.21|480.33|483.21|480.33|483.04|480.16|0
1650359130000|2022-04-19 09:05:30|482.87|479.99|482.54|479.66|483.04|480.16|482.54|479.66|0
1650359140000|2022-04-19 09:05:40|482.87|479.99|482.7|479.82|482.87|479.99|482.7|479.82|0
1650359150000|2022-04-19 09:05:50|482.54|479.66|482.62|479.74|482.7|479.82|482.54|479.66|0
1650359160000|2022-04-19 09:06:00|482.54|479.66|482.87|479.99|482.87|479.99|482.54|479.66|0
1650359170000|2022-04-19 09:06:10|482.79|479.91|482.54|479.66|482.79|479.91|482.54|479.66|0
1650359180000|2022-04-19 09:06:20|482.29|479.41|482.37|479.49|482.37|479.49|482.2|479.32|0
1650359190000|2022-04-19 09:06:30|482.54|479.66|482.7|479.82|482.7|479.82|482.37|479.49|0
1650359200000|2022-04-19 09:06:40|482.87|479.99|482.7|479.82|482.87|479.99|482.7|479.82|0
1650359220000|2022-04-19 09:07:00|482.54|479.66|482.54|479.66|482.7|479.82|482.54|479.66|0
1650359240000|2022-04-19 09:07:20|482.62|479.74|482.37|479.49|482.62|479.74|482.37|479.49|0
1650359250000|2022-04-19 09:07:30|482.54|479.66|482.7|479.82|482.7|479.82|482.54|479.66|0
1650359260000|2022-04-19 09:07:40|482.54|479.66|482.54|479.66|482.54|479.66|482.54|479.66|0
1650359270000|2022-04-19 09:07:50|482.37|479.49|482.7|479.82|482.7|479.82|482.37|479.49|0
1650359280000|2022-04-19 09:08:00|482.87|479.99|482.7|479.82|482.87|479.99|482.7|479.82|0
1650359290000|2022-04-19 09:08:10|482.79|479.91|482.96|480.08|482.96|480.08|482.7|479.82|0
1650359300000|2022-04-19 09:08:20|483.13|480.25|483.21|480.33|483.21|480.33|483.04|480.16|0
1650359310000|2022-04-19 09:08:30|483.04|480.16|483.04|480.16|483.04|480.16|483.04|480.16|0
1650359320000|2022-04-19 09:08:40|482.96|480.08|482.87|479.99|482.96|480.08|482.87|479.99|0
1650359330000|2022-04-19 09:08:50|483.04|480.16|482.87|479.99|483.04|480.16|482.87|479.99|0
1650359340000|2022-04-19 09:09:00|483.04|480.16|483.21|480.33|483.21|480.33|483.04|480.16|0
1650359350000|2022-04-19 09:09:10|483.04|480.16|483.38|480.5|483.38|480.5|483.04|480.16|0
1650359360000|2022-04-19 09:09:20|483.21|480.33|483.38|480.5|483.47|480.59|483.21|480.33|0
1650359370000|2022-04-19 09:09:30|483.21|480.33|483.04|480.16|483.21|480.33|483.04|480.16|0
1650359390000|2022-04-19 09:09:50|482.7|479.82|482.7|479.82|482.79|479.91|482.53|479.65|0
1650359400000|2022-04-19 09:10:00|482.53|479.65|482.7|479.82|482.7|479.82|482.53|479.65|0
1650359410000|2022-04-19 09:10:10|482.53|479.65|482.37|479.49|482.7|479.82|482.37|479.49|0
1650359420000|2022-04-19 09:10:20|482.53|479.65|482.45|479.57|482.53|479.65|482.45|479.57|0
1650359430000|2022-04-19 09:10:30|482.37|479.49|482.7|479.82|482.7|479.82|482.37|479.49|0
1650359440000|2022-04-19 09:10:40|482.79|479.91|483.04|480.16|483.04|480.16|482.79|479.91|0
1650359450000|2022-04-19 09:10:50|483.21|480.33|483.55|480.67|483.55|480.67|483.21|480.33|0
1650359460000|2022-04-19 09:11:00|483.63|480.75|483.55|480.67|483.71|480.83|483.55|480.67|0
1650359480000|2022-04-19 09:11:20|483.47|480.59|483.38|480.5|483.47|480.59|483.38|480.5|0
1650359490000|2022-04-19 09:11:30|483.3|480.42|483.3|480.42|483.3|480.42|483.3|480.42|0
1650359500000|2022-04-19 09:11:40|483.38|480.5|483.21|480.33|483.38|480.5|483.04|480.16|0
1650359510000|2022-04-19 09:11:50|483.04|480.16|483.04|480.16|483.04|480.16|483.04|480.16|0
1650359520000|2022-04-19 09:12:00|482.87|479.99|482.87|479.99|482.87|479.99|482.87|479.99|0
1650359530000|2022-04-19 09:12:10|482.96|480.08|483.21|480.33|483.21|480.33|482.96|480.08|0
1650359540000|2022-04-19 09:12:20|483.38|480.5|483.63|480.75|483.63|480.75|483.38|480.5|0
1650359550000|2022-04-19 09:12:30|483.55|480.67|483.63|480.75|483.63|480.75|483.55|480.67|0
1650359560000|2022-04-19 09:12:40|483.71|480.83|483.71|480.83|483.71|480.83|483.63|480.75|0
1650359570000|2022-04-19 09:12:50|483.55|480.67|484.39|481.51|484.9|482.02|483.55|480.67|0
1650359580000|2022-04-19 09:13:00|484.56|481.68|484.39|481.51|484.73|481.85|484.39|481.51|0
1650359590000|2022-04-19 09:13:10|484.05|481.17|483.88|481|484.22|481.34|483.88|481|0
1650359600000|2022-04-19 09:13:20|484.05|481.17|484.22|481.34|484.22|481.34|484.05|481.17|0
1650359610000|2022-04-19 09:13:30|484.05|481.17|483.88|481|484.05|481.17|483.88|481|0
1650359620000|2022-04-19 09:13:40|483.8|480.92|483.71|480.83|483.88|481|483.71|480.83|0
1650359630000|2022-04-19 09:13:50|483.88|481|484.05|481.17|484.05|481.17|483.88|481|0
1650359640000|2022-04-19 09:14:00|484.39|481.51|484.39|481.51|484.56|481.68|484.31|481.43|0
1650359650000|2022-04-19 09:14:10|484.31|481.43|484.05|481.17|484.31|481.43|484.05|481.17|0
1650359660000|2022-04-19 09:14:20|483.8|480.92|483.71|480.83|483.88|481|483.71|480.83|0
1650359670000|2022-04-19 09:14:30|483.88|481|483.88|481|483.88|481|483.88|481|0
1650359680000|2022-04-19 09:14:40|484.05|481.17|483.88|481|484.05|481.17|483.88|481|0
1650359690000|2022-04-19 09:14:50|484.14|481.26|484.14|481.26|484.14|481.26|484.14|481.26|0
1650359700000|2022-04-19 09:15:00|484.22|481.34|484.39|481.51|484.56|481.68|484.22|481.34|0
1650359710000|2022-04-19 09:15:10|484.48|481.6|484.48|481.6|484.48|481.6|484.48|481.6|0
1650359720000|2022-04-19 09:15:20|484.56|481.68|484.05|481.17|484.56|481.68|484.05|481.17|0
1650359730000|2022-04-19 09:15:30|484.22|481.34|484.48|481.6|484.48|481.6|484.22|481.34|0
1650359740000|2022-04-19 09:15:40|484.56|481.68|484.22|481.34|484.56|481.68|484.22|481.34|0
1650359750000|2022-04-19 09:15:50|484.31|481.43|484.56|481.68|484.56|481.68|484.31|481.43|0
1650359760000|2022-04-19 09:16:00|484.39|481.51|484.39|481.51|484.39|481.51|484.22|481.34|0
1650359770000|2022-04-19 09:16:10|484.31|481.43|484.22|481.34|484.39|481.51|484.22|481.34|0
1650359780000|2022-04-19 09:16:20|484.14|481.26|484.22|481.34|484.56|481.68|484.05|481.17|0
1650359790000|2022-04-19 09:16:30|484.56|481.68|484.56|481.68|484.56|481.68|484.56|481.68|0
1650359800000|2022-04-19 09:16:40|484.73|481.85|484.89|482.01|485.06|482.18|484.73|481.85|0
1650359810000|2022-04-19 09:16:50|484.73|481.85|484.56|481.68|484.73|481.85|484.56|481.68|0
1650359820000|2022-04-19 09:17:00|484.73|481.85|484.56|481.68|484.73|481.85|484.39|481.51|0
1650359830000|2022-04-19 09:17:10|484.22|481.34|484.39|481.51|484.39|481.51|484.22|481.34|0
1650359840000|2022-04-19 09:17:20|484.22|481.34|484.39|481.51|484.39|481.51|484.22|481.34|0
1650359850000|2022-04-19 09:17:30|484.22|481.34|484.39|481.51|484.39|481.51|484.22|481.34|0
1650359860000|2022-04-19 09:17:40|484.56|481.68|484.48|481.6|484.56|481.68|484.39|481.51|0
1650359870000|2022-04-19 09:17:50|484.39|481.51|484.22|481.34|484.39|481.51|484.22|481.34|0
1650359880000|2022-04-19 09:18:00|484.31|481.43|484.22|481.34|484.31|481.43|484.05|481.17|0
1650359890000|2022-04-19 09:18:10|484.05|481.17|484.05|481.17|484.22|481.34|484.05|481.17|0
1650359900000|2022-04-19 09:18:20|484.14|481.26|483.88|481|484.14|481.26|483.88|481|0
1650359910000|2022-04-19 09:18:30|484.05|481.17|484.05|481.17|484.05|481.17|484.05|481.17|0
1650359920000|2022-04-19 09:18:40|483.88|481|483.8|480.92|483.88|481|483.8|480.92|0
1650359930000|2022-04-19 09:18:50|483.88|481|483.54|480.66|483.88|481|483.54|480.66|0
1650359940000|2022-04-19 09:19:00|483.71|480.83|483.63|480.75|483.71|480.83|483.63|480.75|0
1650359950000|2022-04-19 09:19:10|483.71|480.83|483.54|480.66|483.71|480.83|483.54|480.66|0
1650359960000|2022-04-19 09:19:20|483.71|480.83|483.88|481|484.05|481.17|483.71|480.83|0
1650359970000|2022-04-19 09:19:30|483.8|480.92|483.8|480.92|483.8|480.92|483.71|480.83|0
1650359980000|2022-04-19 09:19:40|483.97|481.09|484.14|481.26|484.39|481.51|483.97|481.09|0
1650359990000|2022-04-19 09:19:50|484.05|481.17|484.05|481.17|484.05|481.17|483.88|481|0
1650360000000|2022-04-19 09:20:00|484.22|481.34|484.14|481.26|484.39|481.51|484.14|481.26|0
1650360010000|2022-04-19 09:20:10|483.88|481|483.71|480.83|483.88|481|483.71|480.83|0
1650360020000|2022-04-19 09:20:20|483.88|481|484.22|481.34|484.22|481.34|483.88|481|0
1650360030000|2022-04-19 09:20:30|484.14|481.26|484.14|481.26|484.14|481.26|484.14|481.26|0
1650360040000|2022-04-19 09:20:40|484.05|481.17|484.14|481.26|484.22|481.34|484.05|481.17|0
1650360050000|2022-04-19 09:20:50|483.88|481|483.71|480.83|483.88|481|483.71|480.83|0
1650360060000|2022-04-19 09:21:00|483.63|480.75|483.63|480.75|483.63|480.75|483.63|480.75|0
1650360070000|2022-04-19 09:21:10|483.71|480.83|483.54|480.66|483.71|480.83|483.37|480.49|0
1650360080000|2022-04-19 09:21:20|483.37|480.49|483.21|480.33|483.37|480.49|483.21|480.33|0
1650360090000|2022-04-19 09:21:30|483.37|480.49|483.46|480.58|483.71|480.83|483.37|480.49|0
1650360100000|2022-04-19 09:21:40|483.54|480.66|483.54|480.66|483.54|480.66|483.46|480.58|0
1650360110000|2022-04-19 09:21:50|483.46|480.58|483.46|480.58|483.46|480.58|483.46|480.58|0
1650360120000|2022-04-19 09:22:00|483.54|480.66|483.71|480.83|483.71|480.83|483.54|480.66|0
1650360130000|2022-04-19 09:22:10|483.88|481|483.88|481|483.88|481|483.71|480.83|0
1650360140000|2022-04-19 09:22:20|484.39|481.51|484.39|481.51|484.39|481.51|484.39|481.51|0
1650360150000|2022-04-19 09:22:30|484.89|482.01|484.72|481.84|484.89|482.01|484.55|481.67|0
1650360160000|2022-04-19 09:22:40|484.89|482.01|484.72|481.84|484.89|482.01|484.72|481.84|0
1650360170000|2022-04-19 09:22:50|484.55|481.67|484.72|481.84|484.72|481.84|484.55|481.67|0
1650360180000|2022-04-19 09:23:00|484.55|481.67|485.06|482.18|485.06|482.18|484.55|481.67|0
1650360190000|2022-04-19 09:23:10|484.89|482.01|485.06|482.18|485.06|482.18|484.89|482.01|0
1650360200000|2022-04-19 09:23:20|484.89|482.01|485.06|482.18|485.06|482.18|484.89|482.01|0
1650360210000|2022-04-19 09:23:30|485.57|482.69|485.66|482.78|485.66|482.78|485.57|482.69|0
1650360220000|2022-04-19 09:23:40|485.74|482.86|485.91|483.03|485.91|483.03|485.74|482.86|0
1650360230000|2022-04-19 09:23:50|485.74|482.86|485.74|482.86|485.91|483.03|485.74|482.86|0
1650360240000|2022-04-19 09:24:00|485.83|482.95|485.23|482.35|485.83|482.95|485.23|482.35|0
1650360250000|2022-04-19 09:24:10|485.4|482.52|485.57|482.69|485.57|482.69|485.4|482.52|0
1650360260000|2022-04-19 09:24:20|485.91|483.03|486.41|483.53|486.41|483.53|485.91|483.03|0
1650360270000|2022-04-19 09:24:30|486.25|483.37|486.33|483.45|486.33|483.45|486.25|483.37|0
1650360280000|2022-04-19 09:24:40|486.41|483.53|486.33|483.45|486.41|483.53|486.33|483.45|0
1650360290000|2022-04-19 09:24:50|486.16|483.28|486.24|483.36|486.41|483.53|486.16|483.28|0
1650360310000|2022-04-19 09:25:10|486.41|483.53|486.08|483.2|486.41|483.53|486.08|483.2|0
1650360320000|2022-04-19 09:25:20|485.91|483.03|486.08|483.2|486.08|483.2|485.91|483.03|0
1650360340000|2022-04-19 09:25:40|485.91|483.03|485.99|483.11|486.08|483.2|485.91|483.03|0
1650360350000|2022-04-19 09:25:50|486.08|483.2|486.08|483.2|486.08|483.2|486.08|483.2|0
1650360360000|2022-04-19 09:26:00|486.24|483.36|486.24|483.36|486.24|483.36|486.24|483.36|0
1650360370000|2022-04-19 09:26:10|486.41|483.53|486.75|483.87|486.75|483.87|486.41|483.53|0
1650360380000|2022-04-19 09:26:20|486.92|484.04|486.92|484.04|486.92|484.04|486.92|484.04|0
1650360390000|2022-04-19 09:26:30|487.09|484.21|486.92|484.04|487.09|484.21|486.92|484.04|0
1650360400000|2022-04-19 09:26:40|486.75|483.87|486.75|483.87|486.75|483.87|486.58|483.7|0
1650360410000|2022-04-19 09:26:50|486.58|483.7|486.58|483.7|486.58|483.7|486.58|483.7|0
1650360420000|2022-04-19 09:27:00|486.75|483.87|486.58|483.7|486.75|483.87|486.41|483.53|0
1650360440000|2022-04-19 09:27:20|486.5|483.62|486.58|483.7|486.58|483.7|486.5|483.62|0
1650360450000|2022-04-19 09:27:30|486.75|483.87|486.92|484.04|486.92|484.04|486.75|483.87|0
1650360460000|2022-04-19 09:27:40|487.26|484.38|486.92|484.04|487.26|484.38|486.92|484.04|0
1650360470000|2022-04-19 09:27:50|487.01|484.13|487.09|484.21|487.09|484.21|487.01|484.13|0
1650360480000|2022-04-19 09:28:00|487.35|484.47|488.11|485.23|488.11|485.23|487.35|484.47|0
1650360490000|2022-04-19 09:28:10|488.03|485.15|487.6|484.72|488.03|485.15|487.6|484.72|0
1650360500000|2022-04-19 09:28:20|487.43|484.55|487.26|484.38|487.52|484.64|487.26|484.38|0
1650360510000|2022-04-19 09:28:30|487.43|484.55|487.6|484.72|487.6|484.72|487.43|484.55|0
1650360520000|2022-04-19 09:28:40|487.43|484.55|487.86|484.98|487.86|484.98|487.26|484.38|0
1650360530000|2022-04-19 09:28:50|487.77|484.89|487.77|484.89|487.94|485.06|487.6|484.72|0
1650360540000|2022-04-19 09:29:00|487.6|484.72|487.43|484.55|487.77|484.89|487.43|484.55|0
1650360550000|2022-04-19 09:29:10|487.26|484.38|487.43|484.55|487.43|484.55|487.26|484.38|0
1650360560000|2022-04-19 09:29:20|487.26|484.38|487.01|484.13|487.26|484.38|486.92|484.04|0
1650360570000|2022-04-19 09:29:30|486.92|484.04|487.09|484.21|487.09|484.21|486.92|484.04|0
1650360580000|2022-04-19 09:29:40|486.92|484.04|486.92|484.04|486.92|484.04|486.92|484.04|0
1650360590000|2022-04-19 09:29:50|487.09|484.21|487.52|484.64|487.52|484.64|487.09|484.21|0
1650360600000|2022-04-19 09:30:00|487.94|485.06|487.86|484.98|487.94|485.06|487.86|484.98|0
1650360610000|2022-04-19 09:30:10|487.77|484.89|487.77|484.89|487.94|485.06|487.77|484.89|0
1650360620000|2022-04-19 09:30:20|488.03|485.15|488.45|485.57|488.45|485.57|488.03|485.15|0
1650360630000|2022-04-19 09:30:30|488.79|485.91|488.45|485.57|488.96|486.08|488.45|485.57|0
1650360640000|2022-04-19 09:30:40|488.62|485.74|488.36|485.48|488.79|485.91|488.36|485.48|0
1650360650000|2022-04-19 09:30:50|488.28|485.4|488.45|485.57|488.62|485.74|488.28|485.4|0
1650360660000|2022-04-19 09:31:00|488.62|485.74|488.62|485.74|488.62|485.74|488.45|485.57|0
1650360670000|2022-04-19 09:31:10|488.79|485.91|488.62|485.74|488.79|485.91|488.62|485.74|0
1650360680000|2022-04-19 09:31:20|488.45|485.57|487.94|485.06|488.45|485.57|487.94|485.06|0
1650360690000|2022-04-19 09:31:30|487.77|484.89|487.43|484.55|487.77|484.89|487.43|484.55|0
1650360700000|2022-04-19 09:31:40|487.09|484.21|487.26|484.38|487.26|484.38|487.09|484.21|0
1650360710000|2022-04-19 09:31:50|487.43|484.55|487.43|484.55|487.43|484.55|487.43|484.55|0
1650360720000|2022-04-19 09:32:00|487.6|484.72|487.6|484.72|487.77|484.89|487.6|484.72|0
1650360730000|2022-04-19 09:32:10|487.77|484.89|487.77|484.89|487.77|484.89|487.77|484.89|0
1650360740000|2022-04-19 09:32:20|487.86|484.98|487.6|484.72|487.86|484.98|487.6|484.72|0
1650360750000|2022-04-19 09:32:30|487.77|484.89|487.43|484.55|487.77|484.89|487.43|484.55|0
1650360760000|2022-04-19 09:32:40|487.6|484.72|487.52|484.64|487.6|484.72|487.43|484.55|0
1650360770000|2022-04-19 09:32:50|487.43|484.55|487.43|484.55|487.43|484.55|487.43|484.55|0
1650360780000|2022-04-19 09:33:00|486.05|483.17|487.16|484.28|487.16|484.28|485.88|483|0
1650360790000|2022-04-19 09:33:10|487.07|484.19|487.16|484.28|487.16|484.28|486.99|484.11|0
1650360800000|2022-04-19 09:33:20|487.07|484.19|487.16|484.28|487.16|484.28|486.99|484.11|0
1650360810000|2022-04-19 09:33:30|486.65|483.77|486.82|483.94|486.82|483.94|486.65|483.77|0
1650360820000|2022-04-19 09:33:40|486.99|484.11|486.82|483.94|486.99|484.11|486.82|483.94|0
1650360830000|2022-04-19 09:33:50|486.99|484.11|486.48|483.6|486.99|484.11|486.48|483.6|0
1650360840000|2022-04-19 09:34:00|486.65|483.77|486.31|483.43|486.65|483.77|486.31|483.43|0
1650360850000|2022-04-19 09:34:10|486.4|483.52|486.48|483.6|486.48|483.6|486.31|483.43|0
1650360860000|2022-04-19 09:34:20|486.31|483.43|486.65|483.77|486.65|483.77|486.31|483.43|0
1650360870000|2022-04-19 09:34:30|486.82|483.94|486.74|483.86|486.82|483.94|486.65|483.77|0
1650360880000|2022-04-19 09:34:40|486.82|483.94|486.48|483.6|486.82|483.94|486.48|483.6|0
1650360890000|2022-04-19 09:34:50|486.65|483.77|486.65|483.77|486.65|483.77|486.65|483.77|0
1650360900000|2022-04-19 09:35:00|486.57|483.69|486.48|483.6|486.57|483.69|486.48|483.6|0
1650360910000|2022-04-19 09:35:10|486.31|483.43|486.31|483.43|486.31|483.43|486.31|483.43|0
1650360920000|2022-04-19 09:35:20|486.14|483.26|485.97|483.09|486.14|483.26|485.97|483.09|0
1650360930000|2022-04-19 09:35:30|485.12|482.24|485.29|482.41|485.29|482.41|485.12|482.24|0
1650360940000|2022-04-19 09:35:40|485.46|482.58|485.12|482.24|485.46|482.58|485.12|482.24|0
1650360950000|2022-04-19 09:35:50|485.29|482.41|485.12|482.24|485.29|482.41|485.12|482.24|0
1650360960000|2022-04-19 09:36:00|485.29|482.41|484.95|482.07|485.29|482.41|484.95|482.07|0
1650360970000|2022-04-19 09:36:10|485.12|482.24|485.46|482.58|485.63|482.75|485.12|482.24|0
1650360980000|2022-04-19 09:36:20|485.63|482.75|486.14|483.26|486.14|483.26|485.63|482.75|0
1650360990000|2022-04-19 09:36:30|485.97|483.09|485.97|483.09|485.97|483.09|485.97|483.09|0
1650361000000|2022-04-19 09:36:40|486.14|483.26|486.14|483.26|486.14|483.26|485.97|483.09|0
1650361010000|2022-04-19 09:36:50|486.65|483.77|486.65|483.77|486.82|483.94|486.65|483.77|0
1650361020000|2022-04-19 09:37:00|486.82|483.94|486.65|483.77|486.82|483.94|486.48|483.6|0
1650361030000|2022-04-19 09:37:10|486.73|483.85|486.65|483.77|486.73|483.85|486.65|483.77|0
1650361040000|2022-04-19 09:37:20|486.82|483.94|486.65|483.77|486.82|483.94|486.65|483.77|0
1650361050000|2022-04-19 09:37:30|486.48|483.6|486.48|483.6|486.48|483.6|486.48|483.6|0
1650361060000|2022-04-19 09:37:40|486.65|483.77|486.9|484.02|486.98|484.1|486.65|483.77|0
1650361070000|2022-04-19 09:37:50|487.15|484.27|486.82|483.94|487.32|484.44|486.82|483.94|0
1650361080000|2022-04-19 09:38:00|487.15|484.27|487.15|484.27|487.15|484.27|487.15|484.27|0
1650361090000|2022-04-19 09:38:10|487.32|484.44|487.49|484.61|487.49|484.61|487.32|484.44|0
1650361100000|2022-04-19 09:38:20|487.32|484.44|487.41|484.53|487.41|484.53|487.32|484.44|0
1650361110000|2022-04-19 09:38:30|487.32|484.44|487.41|484.53|487.41|484.53|487.32|484.44|0
1650361120000|2022-04-19 09:38:40|487.49|484.61|487.49|484.61|487.83|484.95|487.49|484.61|0
1650361130000|2022-04-19 09:38:50|487.66|484.78|487.66|484.78|487.66|484.78|487.66|484.78|0
1650361140000|2022-04-19 09:39:00|487.49|484.61|487.66|484.78|487.66|484.78|487.49|484.61|0
1650361150000|2022-04-19 09:39:10|487.49|484.61|487.49|484.61|487.49|484.61|487.32|484.44|0
1650361160000|2022-04-19 09:39:20|487.32|484.44|487.32|484.44|487.41|484.53|487.32|484.44|0
1650361170000|2022-04-19 09:39:30|487.24|484.36|487.32|484.44|487.32|484.44|487.15|484.27|0
1650361180000|2022-04-19 09:39:40|487.15|484.27|487.15|484.27|487.15|484.27|487.15|484.27|0
1650361200000|2022-04-19 09:40:00|486.98|484.1|486.81|483.93|486.98|484.1|486.81|483.93|0
1650361210000|2022-04-19 09:40:10|486.98|484.1|486.65|483.77|486.98|484.1|486.65|483.77|0
1650361220000|2022-04-19 09:40:20|486.81|483.93|486.98|484.1|486.98|484.1|486.73|483.85|0
1650361230000|2022-04-19 09:40:30|487.15|484.27|487.15|484.27|487.15|484.27|487.15|484.27|0
1650361240000|2022-04-19 09:40:40|487.32|484.44|486.98|484.1|487.32|484.44|486.98|484.1|0
1650361250000|2022-04-19 09:40:50|487.32|484.44|487.49|484.61|487.49|484.61|487.32|484.44|0
1650361260000|2022-04-19 09:41:00|487.32|484.44|487.32|484.44|487.32|484.44|487.32|484.44|0
1650361270000|2022-04-19 09:41:10|487.15|484.27|487.15|484.27|487.15|484.27|487.15|484.27|0
1650361280000|2022-04-19 09:41:20|486.98|484.1|487.32|484.44|487.32|484.44|486.98|484.1|0
1650361300000|2022-04-19 09:41:40|487.15|484.27|487.32|484.44|487.32|484.44|487.15|484.27|0
1650361310000|2022-04-19 09:41:50|487.83|484.95|487.66|484.78|487.83|484.95|487.66|484.78|0
1650361320000|2022-04-19 09:42:00|487.75|484.87|487.83|484.95|487.92|485.04|487.75|484.87|0
1650361330000|2022-04-19 09:42:10|488|485.12|488|485.12|488|485.12|488|485.12|0
1650361340000|2022-04-19 09:42:20|487.83|484.95|488.17|485.29|488.17|485.29|487.83|484.95|0
1650361350000|2022-04-19 09:42:30|488|485.12|487.15|484.27|488|485.12|487.15|484.27|0
1650361360000|2022-04-19 09:42:40|487.07|484.19|487.15|484.27|487.15|484.27|486.98|484.1|0
1650361370000|2022-04-19 09:42:50|487.49|484.61|487.49|484.61|487.49|484.61|487.49|484.61|0
1650361380000|2022-04-19 09:43:00|487.32|484.44|487.15|484.27|487.32|484.44|487.15|484.27|0
1650361390000|2022-04-19 09:43:10|486.81|483.93|486.64|483.76|486.81|483.93|486.64|483.76|0
1650361400000|2022-04-19 09:43:20|486.47|483.59|486.47|483.59|486.47|483.59|486.14|483.26|0
1650361410000|2022-04-19 09:43:30|486.31|483.43|486.31|483.43|486.31|483.43|486.31|483.43|0
1650361420000|2022-04-19 09:43:40|486.47|483.59|486.64|483.76|486.64|483.76|486.47|483.59|0
1650361430000|2022-04-19 09:43:50|486.56|483.68|486.56|483.68|486.56|483.68|486.56|483.68|0
1650361440000|2022-04-19 09:44:00|486.64|483.76|486.81|483.93|486.81|483.93|486.64|483.76|0
1650361450000|2022-04-19 09:44:10|486.64|483.76|486.64|483.76|486.64|483.76|486.47|483.59|0
1650361460000|2022-04-19 09:44:20|486.81|483.93|486.81|483.93|486.81|483.93|486.81|483.93|0
1650361470000|2022-04-19 09:44:30|486.64|483.76|486.81|483.93|486.81|483.93|486.64|483.76|0
1650361490000|2022-04-19 09:44:50|486.64|483.76|486.64|483.76|486.73|483.85|486.64|483.76|0
1650361500000|2022-04-19 09:45:00|486.73|483.85|486.81|483.93|486.81|483.93|486.64|483.76|0
1650361510000|2022-04-19 09:45:10|486.64|483.76|486.56|483.68|486.81|483.93|486.56|483.68|0
1650361520000|2022-04-19 09:45:20|486.47|483.59|486.3|483.42|486.47|483.59|486.3|483.42|0
1650361530000|2022-04-19 09:45:30|486.47|483.59|486.47|483.59|486.81|483.93|486.47|483.59|0
1650361540000|2022-04-19 09:45:40|486.3|483.42|486.3|483.42|486.47|483.59|486.3|483.42|0
1650361550000|2022-04-19 09:45:50|486.22|483.34|486.39|483.51|486.47|483.59|486.22|483.34|0
1650361560000|2022-04-19 09:46:00|486.3|483.42|486.81|483.93|486.81|483.93|486.3|483.42|0
1650361570000|2022-04-19 09:46:10|486.64|483.76|486.64|483.76|486.81|483.93|486.64|483.76|0
1650361580000|2022-04-19 09:46:20|486.81|483.93|486.81|483.93|486.81|483.93|486.81|483.93|0
1650361590000|2022-04-19 09:46:30|486.64|483.76|486.64|483.76|486.64|483.76|486.64|483.76|0
1650361600000|2022-04-19 09:46:40|486.56|483.68|486.47|483.59|486.56|483.68|486.47|483.59|0
1650361610000|2022-04-19 09:46:50|486.39|483.51|486.39|483.51|486.39|483.51|486.3|483.42|0
1650361620000|2022-04-19 09:47:00|486.3|483.42|486.39|483.51|486.39|483.51|486.3|483.42|0
1650361630000|2022-04-19 09:47:10|486.47|483.59|486.3|483.42|486.47|483.59|486.3|483.42|0
1650361640000|2022-04-19 09:47:20|486.47|483.59|486.3|483.42|486.47|483.59|486.3|483.42|0
1650361650000|2022-04-19 09:47:30|486.39|483.51|486.3|483.42|486.39|483.51|486.3|483.42|0
1650361660000|2022-04-19 09:47:40|486.13|483.25|486.13|483.25|486.13|483.25|486.13|483.25|0
1650361670000|2022-04-19 09:47:50|486.22|483.34|486.22|483.34|486.22|483.34|486.22|483.34|0
1650361680000|2022-04-19 09:48:00|486.3|483.42|486.3|483.42|486.3|483.42|486.13|483.25|0
1650361690000|2022-04-19 09:48:10|486.13|483.25|486.3|483.42|486.3|483.42|486.13|483.25|0
1650361700000|2022-04-19 09:48:20|486.39|483.51|486.39|483.51|486.47|483.59|486.39|483.51|0
1650361710000|2022-04-19 09:48:30|486.3|483.42|486.47|483.59|486.47|483.59|486.3|483.42|0
1650361720000|2022-04-19 09:48:40|486.64|483.76|486.13|483.25|486.64|483.76|486.13|483.25|0
1650361730000|2022-04-19 09:48:50|486.3|483.42|486.3|483.42|486.3|483.42|486.3|483.42|0
1650361740000|2022-04-19 09:49:00|486.47|483.59|486.3|483.42|486.47|483.59|486.3|483.42|0
1650361750000|2022-04-19 09:49:10|486.13|483.25|486.13|483.25|486.13|483.25|486.13|483.25|0
1650361760000|2022-04-19 09:49:20|486.3|483.42|486.3|483.42|486.3|483.42|486.3|483.42|0
1650361770000|2022-04-19 09:49:30|486.13|483.25|486.39|483.51|486.39|483.51|486.13|483.25|0
1650361780000|2022-04-19 09:49:40|486.56|483.68|486.47|483.59|486.64|483.76|486.47|483.59|0
1650361790000|2022-04-19 09:49:50|486.64|483.76|486.64|483.76|486.64|483.76|486.47|483.59|0
1650361800000|2022-04-19 09:50:00|486.47|483.59|486.64|483.76|486.64|483.76|486.47|483.59|0
1650361810000|2022-04-19 09:50:10|486.47|483.59|486.64|483.76|486.64|483.76|486.47|483.59|0
1650361820000|2022-04-19 09:50:20|486.47|483.59|486.3|483.42|486.47|483.59|486.3|483.42|0
1650361840000|2022-04-19 09:50:40|486.47|483.59|486.47|483.59|486.47|483.59|486.3|483.42|0
1650361850000|2022-04-19 09:50:50|486.64|483.76|486.81|483.93|486.81|483.93|486.64|483.76|0
1650361860000|2022-04-19 09:51:00|486.9|484.02|487.15|484.27|487.15|484.27|486.9|484.02|0
1650361870000|2022-04-19 09:51:10|487.24|484.36|488|485.12|488|485.12|487.24|484.36|0
1650361880000|2022-04-19 09:51:20|487.83|484.95|487.66|484.78|487.83|484.95|487.49|484.61|0
1650361890000|2022-04-19 09:51:30|487.49|484.61|487.66|484.78|487.66|484.78|487.49|484.61|0
1650361900000|2022-04-19 09:51:40|487.49|484.61|487.66|484.78|487.66|484.78|487.49|484.61|0
1650361910000|2022-04-19 09:51:50|487.83|484.95|487.83|484.95|487.83|484.95|487.83|484.95|0
1650361920000|2022-04-19 09:52:00|487.66|484.78|487.66|484.78|487.83|484.95|487.66|484.78|0
1650361930000|2022-04-19 09:52:10|487.49|484.61|487.66|484.78|487.66|484.78|487.49|484.61|0
1650361940000|2022-04-19 09:52:20|487.58|484.7|487.66|484.78|487.66|484.78|487.49|484.61|0
1650361950000|2022-04-19 09:52:30|487.49|484.61|487.83|484.95|487.83|484.95|487.49|484.61|0
1650361960000|2022-04-19 09:52:40|488|485.12|488|485.12|488|485.12|488|485.12|0
1650361980000|2022-04-19 09:53:00|487.83|484.95|487.83|484.95|487.92|485.04|487.83|484.95|0
1650361990000|2022-04-19 09:53:10|487.92|485.04|487.83|484.95|488|485.12|487.83|484.95|0
1650362000000|2022-04-19 09:53:20|487.92|485.04|488.09|485.21|488.09|485.21|487.92|485.04|0
1650362010000|2022-04-19 09:53:30|488|485.12|488.34|485.46|488.34|485.46|488|485.12|0
1650362020000|2022-04-19 09:53:40|488.51|485.63|489.02|486.14|489.02|486.14|488.51|485.63|0
1650362030000|2022-04-19 09:53:50|489.19|486.31|489.02|486.14|489.19|486.31|489.02|486.14|0
1650362040000|2022-04-19 09:54:00|489.19|486.31|488.51|485.63|489.19|486.31|488.51|485.63|0
1650362050000|2022-04-19 09:54:10|488.59|485.71|488.34|485.46|488.59|485.71|488.34|485.46|0
1650362060000|2022-04-19 09:54:20|488|485.12|488.68|485.8|488.68|485.8|488|485.12|0
1650362070000|2022-04-19 09:54:30|488.34|485.46|488.51|485.63|488.51|485.63|488.34|485.46|0
1650362080000|2022-04-19 09:54:40|488.68|485.8|488.59|485.71|488.68|485.8|488.59|485.71|0
1650362090000|2022-04-19 09:54:50|488.51|485.63|488.93|486.05|488.93|486.05|488.51|485.63|0
1650362100000|2022-04-19 09:55:00|488.68|485.8|487.49|484.61|488.68|485.8|487.49|484.61|0
1650362110000|2022-04-19 09:55:10|487.66|484.78|487.49|484.61|487.66|484.78|487.49|484.61|0
1650362130000|2022-04-19 09:55:30|487.66|484.78|488|485.12|488|485.12|487.66|484.78|0
1650362140000|2022-04-19 09:55:40|487.83|484.95|487.83|484.95|487.83|484.95|487.83|484.95|0
1650362150000|2022-04-19 09:55:50|487.66|484.78|487.83|484.95|487.83|484.95|487.66|484.78|0
1650362160000|2022-04-19 09:56:00|487.66|484.78|487.66|484.78|487.66|484.78|487.66|484.78|0
1650362170000|2022-04-19 09:56:10|487.74|484.86|487.66|484.78|487.83|484.95|487.66|484.78|0
1650362180000|2022-04-19 09:56:20|487.74|484.86|487.66|484.78|487.74|484.86|487.66|484.78|0
1650362190000|2022-04-19 09:56:30|487.49|484.61|487.58|484.7|487.58|484.7|487.49|484.61|0
1650362200000|2022-04-19 09:56:40|487.66|484.78|487.66|484.78|487.74|484.86|487.66|484.78|0
1650362210000|2022-04-19 09:56:50|487.49|484.61|487.15|484.27|487.49|484.61|487.15|484.27|0
1650362220000|2022-04-19 09:57:00|486.98|484.1|486.81|483.93|486.98|484.1|486.81|483.93|0
1650362230000|2022-04-19 09:57:10|487.24|484.36|487.41|484.53|487.41|484.53|487.15|484.27|0
1650362240000|2022-04-19 09:57:20|487.32|484.44|487.15|484.27|487.32|484.44|487.15|484.27|0
1650362250000|2022-04-19 09:57:30|487.32|484.44|487.49|484.61|487.66|484.78|487.32|484.44|0
1650362260000|2022-04-19 09:57:40|487.24|484.36|487.15|484.27|487.32|484.44|487.15|484.27|0
1650362270000|2022-04-19 09:57:50|487.32|484.44|487.15|484.27|487.32|484.44|487.15|484.27|0
1650362280000|2022-04-19 09:58:00|487.07|484.19|486.98|484.1|487.07|484.19|486.98|484.1|0
1650362290000|2022-04-19 09:58:10|486.9|484.02|486.64|483.76|486.9|484.02|486.64|483.76|0
1650362300000|2022-04-19 09:58:20|486.47|483.59|486.3|483.42|486.56|483.68|486.3|483.42|0
1650362310000|2022-04-19 09:58:30|486.22|483.34|486.3|483.42|486.3|483.42|486.13|483.25|0
1650362320000|2022-04-19 09:58:40|486.22|483.34|486.13|483.25|486.22|483.34|486.13|483.25|0
1650362330000|2022-04-19 09:58:50|486.3|483.42|486.13|483.25|486.3|483.42|486.13|483.25|0
1650362340000|2022-04-19 09:59:00|486.3|483.42|486.13|483.25|486.3|483.42|485.96|483.08|0
1650362350000|2022-04-19 09:59:10|485.96|483.08|486.13|483.25|486.13|483.25|485.96|483.08|0
1650362360000|2022-04-19 09:59:20|485.96|483.08|486.13|483.25|486.13|483.25|485.96|483.08|0
1650362370000|2022-04-19 09:59:30|485.96|483.08|485.79|482.91|485.96|483.08|485.79|482.91|0
1650362380000|2022-04-19 09:59:40|485.71|482.83|485.71|482.83|485.79|482.91|485.62|482.74|0
1650362390000|2022-04-19 09:59:50|485.62|482.74|485.71|482.83|485.79|482.91|485.62|482.74|0
1650362400000|2022-04-19 10:00:00|485.79|482.91|485.79|482.91|485.88|483|485.79|482.91|0
1650362410000|2022-04-19 10:00:10|485.62|482.74|485.62|482.74|485.62|482.74|485.28|482.4|0
1650362420000|2022-04-19 10:00:20|485.45|482.57|485.45|482.57|485.45|482.57|485.45|482.57|0
1650362430000|2022-04-19 10:00:30|485.28|482.4|485.12|482.24|485.28|482.4|485.12|482.24|0
1650362440000|2022-04-19 10:00:40|485.28|482.4|485.62|482.74|485.62|482.74|485.28|482.4|0
1650362450000|2022-04-19 10:00:50|485.45|482.57|485.54|482.66|485.62|482.74|485.45|482.57|0
1650362460000|2022-04-19 10:01:00|485.62|482.74|485.79|482.91|485.79|482.91|485.62|482.74|0
1650362470000|2022-04-19 10:01:10|485.62|482.74|485.62|482.74|485.62|482.74|485.62|482.74|0
1650362480000|2022-04-19 10:01:20|485.45|482.57|485.62|482.74|485.62|482.74|485.45|482.57|0
1650362490000|2022-04-19 10:01:30|485.45|482.57|485.12|482.24|485.45|482.57|485.12|482.24|0
1650362500000|2022-04-19 10:01:40|485.2|482.32|485.12|482.24|485.45|482.57|484.95|482.07|0
1650362510000|2022-04-19 10:01:50|485.45|482.57|485.62|482.74|485.79|482.91|485.45|482.57|0
1650362520000|2022-04-19 10:02:00|485.71|482.83|485.79|482.91|485.79|482.91|485.71|482.83|0
1650362540000|2022-04-19 10:02:20|485.96|483.08|485.96|483.08|485.96|483.08|485.96|483.08|0
1650362550000|2022-04-19 10:02:30|486.13|483.25|486.3|483.42|486.3|483.42|486.13|483.25|0
1650362560000|2022-04-19 10:02:40|486.47|483.59|486.47|483.59|486.47|483.59|486.3|483.42|0
1650362570000|2022-04-19 10:02:50|486.64|483.76|486.81|483.93|486.81|483.93|486.64|483.76|0
1650362580000|2022-04-19 10:03:00|486.64|483.76|486.81|483.93|486.81|483.93|486.64|483.76|0
1650362590000|2022-04-19 10:03:10|486.64|483.76|486.81|483.93|486.81|483.93|486.64|483.76|0
1650362600000|2022-04-19 10:03:20|486.98|484.1|486.81|483.93|486.98|484.1|486.81|483.93|0
1650362610000|2022-04-19 10:03:30|486.98|484.1|487.32|484.44|487.32|484.44|486.98|484.1|0
1650362620000|2022-04-19 10:03:40|486.98|484.1|486.81|483.93|486.98|484.1|486.81|483.93|0
1650362630000|2022-04-19 10:03:50|486.98|484.1|486.81|483.93|486.98|484.1|486.81|483.93|0
1650362640000|2022-04-19 10:04:00|486.98|484.1|486.98|484.1|486.98|484.1|486.81|483.93|0
1650362650000|2022-04-19 10:04:10|486.81|483.93|486.74|484.34|486.81|484.34|486.57|483.93|0
1650362670000|2022-04-19 10:04:30|486.82|484.42|486.82|484.42|486.82|484.42|486.82|484.42|0
1650362680000|2022-04-19 10:04:40|486.57|484.17|486.74|484.34|486.74|484.34|486.57|484.17|0
1650362690000|2022-04-19 10:04:50|486.57|484.17|486.74|484.34|486.74|484.34|486.57|484.17|0
1650362700000|2022-04-19 10:05:00|486.57|484.17|486.65|484.25|486.65|484.25|486.57|484.17|0
1650362710000|2022-04-19 10:05:10|486.74|484.34|486.99|484.59|487.07|484.67|486.57|484.17|0
1650362720000|2022-04-19 10:05:20|487.07|484.67|487.07|484.67|487.24|484.84|487.07|484.67|0
1650362740000|2022-04-19 10:05:40|487.24|484.84|487.07|484.67|487.24|484.84|487.07|484.67|0
1650362780000|2022-04-19 10:06:20|486.9|484.5|487.07|484.67|487.07|484.67|486.9|484.5|0
1650362800000|2022-04-19 10:06:40|486.9|484.5|487.07|484.67|487.07|484.67|486.9|484.5|0
1650362810000|2022-04-19 10:06:50|487.24|484.84|487.41|485.01|487.41|485.01|487.24|484.84|0
1650362820000|2022-04-19 10:07:00|487.24|484.84|487.41|485.01|487.41|485.01|487.24|484.84|0
1650362830000|2022-04-19 10:07:10|487.24|484.84|487.16|484.76|487.33|484.93|487.16|484.76|0
1650362840000|2022-04-19 10:07:20|487.24|484.84|487.33|484.93|487.33|484.93|487.24|484.84|0
1650362850000|2022-04-19 10:07:30|487.24|484.84|486.99|484.59|487.24|484.84|486.99|484.59|0
1650362860000|2022-04-19 10:07:40|487.07|484.67|486.9|484.5|487.07|484.67|486.9|484.5|0
1650362870000|2022-04-19 10:07:50|487.07|484.67|486.9|484.5|487.07|484.67|486.9|484.5|0
1650362890000|2022-04-19 10:08:10|487.07|484.67|487.24|484.84|487.24|484.84|487.07|484.67|0
1650362900000|2022-04-19 10:08:20|487.41|485.01|487.07|484.67|487.41|485.01|487.07|484.67|0
1650362910000|2022-04-19 10:08:30|486.9|484.5|486.9|484.5|486.9|484.5|486.9|484.5|0
1650362930000|2022-04-19 10:08:50|487.07|484.67|487.07|484.67|487.07|484.67|487.07|484.67|0
1650362940000|2022-04-19 10:09:00|486.9|484.5|486.9|484.5|487.07|484.67|486.9|484.5|0
1650362950000|2022-04-19 10:09:10|487.07|484.67|486.9|484.5|487.07|484.67|486.9|484.5|0
1650362980000|2022-04-19 10:09:40|487.07|484.67|487.07|484.67|487.07|484.67|487.07|484.67|0
1650362990000|2022-04-19 10:09:50|487.24|484.84|487.41|485.01|487.41|485.01|487.24|484.84|0
1650363000000|2022-04-19 10:10:00|487.24|484.84|487.41|485.01|487.41|485.01|487.24|484.84|0
1650363030000|2022-04-19 10:10:30|487.24|484.84|487.33|484.93|487.33|484.93|487.24|484.84|0
1650363040000|2022-04-19 10:10:40|487.41|485.01|488.09|485.69|488.09|485.69|487.41|485.01|0
1650363050000|2022-04-19 10:10:50|487.92|485.52|487.84|485.44|487.92|485.52|487.84|485.44|0
1650363060000|2022-04-19 10:11:00|487.92|485.52|487.92|485.52|487.92|485.52|487.92|485.52|0
1650363070000|2022-04-19 10:11:10|488.01|485.61|488.09|485.69|488.09|485.69|488.01|485.61|0
1650363080000|2022-04-19 10:11:20|488.01|485.61|488.09|485.69|488.09|485.69|488.01|485.61|0
1650363090000|2022-04-19 10:11:30|488.26|485.86|488.43|486.03|488.43|486.03|488.26|485.86|0
1650363100000|2022-04-19 10:11:40|488.09|485.69|488.09|485.69|488.09|485.69|487.92|485.52|0
1650363110000|2022-04-19 10:11:50|487.92|485.52|487.75|485.35|488.01|485.61|487.75|485.35|0
1650363120000|2022-04-19 10:12:00|487.92|485.52|487.92|485.52|487.92|485.52|487.92|485.52|0
1650363130000|2022-04-19 10:12:10|487.84|485.44|487.58|485.18|487.92|485.52|487.58|485.18|0
1650363140000|2022-04-19 10:12:20|487.41|485.01|487.41|485.01|487.41|485.01|487.41|485.01|0
1650363150000|2022-04-19 10:12:30|487.58|485.18|487.5|485.1|487.58|485.18|487.5|485.1|0
1650363160000|2022-04-19 10:12:40|487.41|485.01|487.41|485.01|487.5|485.1|487.41|485.01|0
1650363170000|2022-04-19 10:12:50|487.58|485.18|487.41|485.01|487.58|485.18|487.24|484.84|0
1650363180000|2022-04-19 10:13:00|487.33|484.93|487.58|485.18|487.58|485.18|487.33|484.93|0
1650363190000|2022-04-19 10:13:10|487.41|485.01|487.07|484.67|487.41|485.01|487.07|484.67|0
1650363200000|2022-04-19 10:13:20|487.24|484.84|486.99|484.59|487.24|484.84|486.99|484.59|0
1650363210000|2022-04-19 10:13:30|486.9|484.5|487.07|484.67|487.07|484.67|486.9|484.5|0
1650363220000|2022-04-19 10:13:40|486.99|484.59|487.07|484.67|487.07|484.67|486.99|484.59|0
1650363230000|2022-04-19 10:13:50|486.99|484.59|487.07|484.67|487.07|484.67|486.9|484.5|0
1650363240000|2022-04-19 10:14:00|486.99|484.59|486.99|484.59|486.99|484.59|486.99|484.59|0
1650363250000|2022-04-19 10:14:10|486.9|484.5|486.56|484.16|486.9|484.5|486.56|484.16|0
1650363260000|2022-04-19 10:14:20|486.39|483.99|486.56|484.16|486.56|484.16|486.39|483.99|0
1650363270000|2022-04-19 10:14:30|486.48|484.08|486.56|484.16|486.56|484.16|486.48|484.08|0
1650363280000|2022-04-19 10:14:40|486.48|484.08|486.39|483.99|486.48|484.08|486.39|483.99|0
1650363290000|2022-04-19 10:14:50|486.22|483.82|486.22|483.82|486.39|483.99|486.22|483.82|0
1650363300000|2022-04-19 10:15:00|486.39|483.99|486.05|483.65|486.39|483.99|486.05|483.65|0
1650363320000|2022-04-19 10:15:20|485.89|483.49|485.64|483.24|485.89|483.49|485.55|483.15|0
1650363330000|2022-04-19 10:15:30|485.55|483.15|485.55|483.15|485.72|483.32|485.55|483.15|0
1650363340000|2022-04-19 10:15:40|485.38|482.98|485.38|482.98|485.55|483.15|485.38|482.98|0
1650363350000|2022-04-19 10:15:50|485.55|483.15|485.55|483.15|485.55|483.15|485.47|483.07|0
1650363360000|2022-04-19 10:16:00|485.47|483.07|485.55|483.15|485.55|483.15|485.47|483.07|0
1650363370000|2022-04-19 10:16:10|485.63|483.23|485.38|482.98|485.89|483.49|485.38|482.98|0
1650363380000|2022-04-19 10:16:20|485.3|482.9|485.3|482.9|485.3|482.9|485.3|482.9|0
1650363390000|2022-04-19 10:16:30|485.38|482.98|485.55|483.15|485.55|483.15|485.38|482.98|0
1650363400000|2022-04-19 10:16:40|485.38|482.98|485.21|482.81|485.38|482.98|485.21|482.81|0
1650363410000|2022-04-19 10:16:50|485.3|482.9|485.38|482.98|485.38|482.98|485.3|482.9|0
1650363440000|2022-04-19 10:17:20|485.21|482.81|485.38|482.98|485.38|482.98|485.21|482.81|0
1650363450000|2022-04-19 10:17:30|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1650363460000|2022-04-19 10:17:40|484.7|482.3|484.87|482.47|484.87|482.47|484.7|482.3|0
1650363470000|2022-04-19 10:17:50|484.7|482.3|484.79|482.39|484.79|482.39|484.7|482.3|0
1650363480000|2022-04-19 10:18:00|484.87|482.47|485.04|482.64|485.04|482.64|484.87|482.47|0
1650363490000|2022-04-19 10:18:10|484.87|482.47|484.36|481.96|484.87|482.47|484.36|481.96|0
1650363500000|2022-04-19 10:18:20|484.53|482.13|484.45|482.05|484.53|482.13|484.45|482.05|0
1650363510000|2022-04-19 10:18:30|484.53|482.13|484.36|481.96|484.53|482.13|484.36|481.96|0
1650363520000|2022-04-19 10:18:40|484.19|481.79|484.19|481.79|484.36|481.96|484.19|481.79|0
1650363530000|2022-04-19 10:18:50|484.36|481.96|484.36|481.96|484.36|481.96|484.36|481.96|0
1650363540000|2022-04-19 10:19:00|484.28|481.88|484.19|481.79|484.28|481.88|484.19|481.79|0
1650363550000|2022-04-19 10:19:10|484.36|481.96|484.53|482.13|484.7|482.3|484.36|481.96|0
1650363560000|2022-04-19 10:19:20|484.36|481.96|484.02|481.62|484.36|481.96|484.02|481.62|0
1650363570000|2022-04-19 10:19:30|483.86|481.46|484.19|481.79|484.19|481.79|483.86|481.46|0
1650363580000|2022-04-19 10:19:40|484.02|481.62|484.11|481.71|484.11|481.71|484.02|481.62|0
1650363590000|2022-04-19 10:19:50|484.02|481.62|484.19|481.79|484.19|481.79|484.02|481.62|0
1650363600000|2022-04-19 10:20:00|484.36|481.96|484.19|481.79|484.36|481.96|484.19|481.79|0
1650363610000|2022-04-19 10:20:10|484.36|481.96|484.36|481.96|484.36|481.96|484.36|481.96|0
1650363620000|2022-04-19 10:20:20|484.19|481.79|484.02|481.62|484.19|481.79|484.02|481.62|0
1650363640000|2022-04-19 10:20:40|483.94|481.54|484.11|481.71|484.11|481.71|483.94|481.54|0
1650363650000|2022-04-19 10:20:50|484.19|481.79|484.19|481.79|484.36|481.96|484.19|481.79|0
1650363670000|2022-04-19 10:21:10|484.36|481.96|484.28|481.88|484.36|481.96|484.28|481.88|0
1650363680000|2022-04-19 10:21:20|484.36|481.96|484.19|481.79|484.36|481.96|484.19|481.79|0
1650363690000|2022-04-19 10:21:30|483.85|481.45|483.94|481.54|484.02|481.62|483.85|481.45|0
1650363700000|2022-04-19 10:21:40|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1650363710000|2022-04-19 10:21:50|484.02|481.62|484.02|481.62|484.02|481.62|484.02|481.62|0
1650363720000|2022-04-19 10:22:00|483.94|481.54|483.85|481.45|483.94|481.54|483.85|481.45|0
1650363730000|2022-04-19 10:22:10|483.69|481.29|483.85|481.45|483.85|481.45|483.69|481.29|0
1650363740000|2022-04-19 10:22:20|483.52|481.12|483.85|481.45|483.85|481.45|483.52|481.12|0
1650363750000|2022-04-19 10:22:30|483.69|481.29|484.02|481.62|484.02|481.62|483.69|481.29|0
1650363760000|2022-04-19 10:22:40|483.69|481.29|483.52|481.12|483.69|481.29|483.52|481.12|0
1650363770000|2022-04-19 10:22:50|483.44|481.04|483.44|481.04|483.52|481.12|483.35|480.95|0
1650363780000|2022-04-19 10:23:00|483.35|480.95|483.52|481.12|483.52|481.12|483.35|480.95|0
1650363790000|2022-04-19 10:23:10|483.44|481.04|483.52|481.12|483.52|481.12|483.44|481.04|0
1650363800000|2022-04-19 10:23:20|483.6|481.2|483.69|481.29|483.69|481.29|483.52|481.12|0
1650363810000|2022-04-19 10:23:30|483.52|481.12|483.6|481.2|483.6|481.2|483.52|481.12|0
1650363820000|2022-04-19 10:23:40|483.69|481.29|483.69|481.29|483.85|481.45|483.69|481.29|0
1650363830000|2022-04-19 10:23:50|483.6|481.2|483.69|481.29|483.69|481.29|483.52|481.12|0
1650363840000|2022-04-19 10:24:00|483.52|481.12|483.35|480.95|483.52|481.12|483.35|480.95|0
1650363860000|2022-04-19 10:24:20|483.18|480.78|483.18|480.78|483.18|480.78|483.01|480.61|0
1650363870000|2022-04-19 10:24:30|483.01|480.61|482.84|480.44|483.01|480.61|482.84|480.44|0
1650363880000|2022-04-19 10:24:40|482.67|480.27|482.67|480.27|482.67|480.27|482.67|480.27|0
1650363900000|2022-04-19 10:25:00|482.17|479.77|482.5|480.1|482.5|480.1|482.17|479.77|0
1650363910000|2022-04-19 10:25:10|482.34|479.94|482.5|480.1|482.5|480.1|482.34|479.94|0
1650363920000|2022-04-19 10:25:20|482.84|480.44|483.01|480.61|483.01|480.61|482.67|480.27|0
1650363930000|2022-04-19 10:25:30|483.18|480.78|482.84|480.44|483.18|480.78|482.67|480.27|0
1650363940000|2022-04-19 10:25:40|482.67|480.27|482.5|480.1|482.67|480.27|482.5|480.1|0
1650363950000|2022-04-19 10:25:50|482.67|480.27|482.67|480.27|482.67|480.27|482.67|480.27|0
1650363960000|2022-04-19 10:26:00|482.5|480.1|482.67|480.27|482.84|480.44|482.5|480.1|0
1650363970000|2022-04-19 10:26:10|482.5|480.1|482.5|480.1|482.67|480.27|482.5|480.1|0
1650363980000|2022-04-19 10:26:20|482.67|480.27|482.84|480.44|482.84|480.44|482.67|480.27|0
1650363990000|2022-04-19 10:26:30|482.67|480.27|482.84|480.44|482.84|480.44|482.67|480.27|0
1650364000000|2022-04-19 10:26:40|483.01|480.61|483.01|480.61|483.01|480.61|482.84|480.44|0
1650364010000|2022-04-19 10:26:50|483.1|480.7|483.18|480.78|483.18|480.78|483.01|480.61|0
1650364020000|2022-04-19 10:27:00|483.01|480.61|483.18|480.78|483.18|480.78|483.01|480.61|0
1650364030000|2022-04-19 10:27:10|483.01|480.61|482.84|480.44|483.01|480.61|482.84|480.44|0
1650364040000|2022-04-19 10:27:20|482.67|480.27|482.59|480.19|482.67|480.27|482.5|480.1|0
1650364050000|2022-04-19 10:27:30|482.67|480.27|482.67|480.27|482.84|480.44|482.67|480.27|0
1650364060000|2022-04-19 10:27:40|482.76|480.36|482.67|480.27|482.84|480.44|482.67|480.27|0
1650364080000|2022-04-19 10:28:00|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1650364090000|2022-04-19 10:28:10|482.59|480.19|482.67|480.27|482.84|480.44|482.59|480.19|0
1650364100000|2022-04-19 10:28:20|482.5|480.1|482.84|480.44|482.84|480.44|482.5|480.1|0
1650364110000|2022-04-19 10:28:30|482.67|480.27|482.67|480.27|482.67|480.27|482.67|480.27|0
1650364120000|2022-04-19 10:28:40|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1650364130000|2022-04-19 10:28:50|482.42|480.02|482.5|480.1|482.5|480.1|482.42|480.02|0
1650364140000|2022-04-19 10:29:00|482.67|480.27|482.67|480.27|482.67|480.27|482.59|480.19|0
1650364150000|2022-04-19 10:29:10|482.84|480.44|482.84|480.44|482.84|480.44|482.84|480.44|0
1650364160000|2022-04-19 10:29:20|483.01|480.61|482.93|480.53|483.01|480.61|482.93|480.53|0
1650364170000|2022-04-19 10:29:30|483.01|480.61|483.01|480.61|483.01|480.61|483.01|480.61|0
1650364180000|2022-04-19 10:29:40|483.1|480.7|483.1|480.7|483.1|480.7|483.1|480.7|0
1650364190000|2022-04-19 10:29:50|483.18|480.78|483.18|480.78|483.18|480.78|483.1|480.7|0
1650364200000|2022-04-19 10:30:00|483.35|480.95|483.35|480.95|483.35|480.95|483.18|480.78|0
1650364210000|2022-04-19 10:30:10|483.26|480.86|483.68|481.28|483.68|481.28|483.26|480.86|0
1650364220000|2022-04-19 10:30:20|483.6|481.2|483.6|481.2|483.6|481.2|483.51|481.11|0
1650364230000|2022-04-19 10:30:30|483.51|481.11|483.6|481.2|483.6|481.2|483.35|480.95|0
1650364240000|2022-04-19 10:30:40|483.51|481.11|483.6|481.2|483.6|481.2|483.51|481.11|0
1650364250000|2022-04-19 10:30:50|483.68|481.28|483.68|481.28|483.68|481.28|483.68|481.28|0
1650364260000|2022-04-19 10:31:00|483.85|481.45|483.68|481.28|483.85|481.45|483.68|481.28|0
1650364270000|2022-04-19 10:31:10|483.51|481.11|483.68|481.28|483.68|481.28|483.51|481.11|0
1650364280000|2022-04-19 10:31:20|483.6|481.2|483.51|481.11|483.68|481.28|483.51|481.11|0
1650364290000|2022-04-19 10:31:30|483.34|480.94|483.34|480.94|483.34|480.94|483.34|480.94|0
1650364300000|2022-04-19 10:31:40|483.51|481.11|483.34|480.94|483.51|481.11|483.34|480.94|0
1650364310000|2022-04-19 10:31:50|483.43|481.03|483.34|480.94|483.43|481.03|483.34|480.94|0
1650364320000|2022-04-19 10:32:00|483.43|481.03|483.51|481.11|483.51|481.11|483.34|480.94|0
1650364330000|2022-04-19 10:32:10|483.6|481.2|483.51|481.11|483.6|481.2|483.51|481.11|0
1650364340000|2022-04-19 10:32:20|483.68|481.28|483.68|481.28|483.68|481.28|483.68|481.28|0
1650364350000|2022-04-19 10:32:30|483.34|480.94|483.51|481.11|483.51|481.11|483.34|480.94|0
1650364360000|2022-04-19 10:32:40|483.34|480.94|483.51|481.11|483.51|481.11|483.34|480.94|0
1650364370000|2022-04-19 10:32:50|483.34|480.94|483.26|480.86|483.34|480.94|483.26|480.86|0
1650364380000|2022-04-19 10:33:00|483.18|480.78|483.34|480.94|483.34|480.94|483.18|480.78|0
1650364410000|2022-04-19 10:33:30|483.51|481.11|483.6|481.2|483.68|481.28|483.51|481.11|0
1650364420000|2022-04-19 10:33:40|483.68|481.28|483.94|481.54|483.94|481.54|483.68|481.28|0
1650364430000|2022-04-19 10:33:50|484.02|481.62|483.77|481.37|484.02|481.62|483.68|481.28|0
1650364440000|2022-04-19 10:34:00|484.02|481.62|484.02|481.62|484.02|481.62|484.02|481.62|0
1650364450000|2022-04-19 10:34:10|484.19|481.79|484.19|481.79|484.36|481.96|484.19|481.79|0
1650364460000|2022-04-19 10:34:20|484.02|481.62|484.19|481.79|484.19|481.79|484.02|481.62|0
1650364470000|2022-04-19 10:34:30|484.28|481.88|484.02|481.62|484.36|481.96|484.02|481.62|0
1650364480000|2022-04-19 10:34:40|484.19|481.79|484.28|481.88|484.28|481.88|484.19|481.79|0
1650364490000|2022-04-19 10:34:50|484.36|481.96|484.36|481.96|484.36|481.96|484.28|481.88|0
1650364500000|2022-04-19 10:35:00|484.02|481.62|484.02|481.62|484.02|481.62|484.02|481.62|0
1650364510000|2022-04-19 10:35:10|483.85|481.45|483.51|481.11|483.85|481.45|483.51|481.11|0
1650364520000|2022-04-19 10:35:20|483.77|481.37|483.85|481.45|483.85|481.45|483.68|481.28|0
1650364540000|2022-04-19 10:35:40|483.68|481.28|483.85|481.45|483.85|481.45|483.68|481.28|0
1650364550000|2022-04-19 10:35:50|483.68|481.28|484.02|481.62|484.02|481.62|483.68|481.28|0
1650364560000|2022-04-19 10:36:00|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1650364570000|2022-04-19 10:36:10|483.68|481.28|484.02|481.62|484.02|481.62|483.68|481.28|0
1650364580000|2022-04-19 10:36:20|483.85|481.45|483.68|481.28|483.85|481.45|483.68|481.28|0
1650364590000|2022-04-19 10:36:30|483.85|481.45|483.94|481.54|483.94|481.54|483.85|481.45|0
1650364600000|2022-04-19 10:36:40|483.85|481.45|484.19|481.79|484.19|481.79|483.85|481.45|0
1650364610000|2022-04-19 10:36:50|484.02|481.62|484.02|481.62|484.02|481.62|483.85|481.45|0
1650364620000|2022-04-19 10:37:00|484.11|481.71|484.02|481.62|484.11|481.71|484.02|481.62|0
1650364630000|2022-04-19 10:37:10|484.11|481.71|484.02|481.62|484.11|481.71|484.02|481.62|0
1650364640000|2022-04-19 10:37:20|483.85|481.45|484.02|481.62|484.02|481.62|483.85|481.45|0
1650364650000|2022-04-19 10:37:30|483.85|481.45|483.68|481.28|483.85|481.45|483.68|481.28|0
1650364670000|2022-04-19 10:37:50|483.51|481.11|483.43|481.03|483.51|481.11|483.34|480.94|0
1650364680000|2022-04-19 10:38:00|483.34|480.94|483.51|481.11|483.51|481.11|483.34|480.94|0
1650364690000|2022-04-19 10:38:10|483.34|480.94|483.34|480.94|483.34|480.94|483.34|480.94|0
1650364700000|2022-04-19 10:38:20|483.51|481.11|483.51|481.11|483.51|481.11|483.51|481.11|0
1650364710000|2022-04-19 10:38:30|483.43|481.03|483.51|481.11|483.68|481.28|483.43|481.03|0
1650364720000|2022-04-19 10:38:40|483.68|481.28|483.68|481.28|483.68|481.28|483.68|481.28|0
1650364730000|2022-04-19 10:38:50|483.51|481.11|483.51|481.11|483.68|481.28|483.51|481.11|0
1650364740000|2022-04-19 10:39:00|483.6|481.2|483.6|481.2|483.6|481.2|483.51|481.11|0
1650364750000|2022-04-19 10:39:10|483.68|481.28|483.51|481.11|483.68|481.28|483.51|481.11|0
1650364760000|2022-04-19 10:39:20|483.6|481.2|483.6|481.2|483.6|481.2|483.51|481.11|0
1650364770000|2022-04-19 10:39:30|483.51|481.11|483.6|481.2|483.6|481.2|483.51|481.11|0
1650364780000|2022-04-19 10:39:40|483.68|481.28|483.51|481.11|483.68|481.28|483.43|481.03|0
1650364800000|2022-04-19 10:40:00|483.68|481.28|483.68|481.28|483.68|481.28|483.6|481.2|0
1650364810000|2022-04-19 10:40:10|484.02|481.62|483.85|481.45|484.02|481.62|483.85|481.45|0
1650364830000|2022-04-19 10:40:30|483.68|481.28|483.85|481.45|483.85|481.45|483.68|481.28|0
1650364840000|2022-04-19 10:40:40|483.68|481.28|483.77|481.37|483.85|481.45|483.68|481.28|0
1650364850000|2022-04-19 10:40:50|483.85|481.45|483.94|481.54|483.94|481.54|483.85|481.45|0
1650364860000|2022-04-19 10:41:00|483.85|481.45|483.94|481.54|484.02|481.62|483.85|481.45|0
1650364870000|2022-04-19 10:41:10|484.02|481.62|484.19|481.79|484.19|481.79|484.02|481.62|0
1650364880000|2022-04-19 10:41:20|484.35|481.95|484.35|481.95|484.35|481.95|484.35|481.95|0
1650364890000|2022-04-19 10:41:30|484.44|482.04|484.52|482.12|484.52|482.12|484.44|482.04|0
1650364900000|2022-04-19 10:41:40|484.19|481.79|484.44|482.04|484.44|482.04|484.19|481.79|0
1650364910000|2022-04-19 10:41:50|484.35|481.95|483.68|481.28|484.35|481.95|483.68|481.28|0
1650364920000|2022-04-19 10:42:00|483.51|481.11|483.68|481.28|483.68|481.28|483.51|481.11|0
1650364930000|2022-04-19 10:42:10|483.6|481.2|483.85|481.45|483.85|481.45|483.6|481.2|0
1650364940000|2022-04-19 10:42:20|483.68|481.28|483.26|480.86|483.68|481.28|483.17|480.77|0
1650364950000|2022-04-19 10:42:30|483.34|480.94|483.34|480.94|483.34|480.94|483.34|480.94|0
1650364960000|2022-04-19 10:42:40|483.26|480.86|483.17|480.77|483.34|480.94|483.17|480.77|0
1650364970000|2022-04-19 10:42:50|483.09|480.69|483|480.6|483.09|480.69|483|480.6|0
1650364980000|2022-04-19 10:43:00|483.17|480.77|483|480.6|483.17|480.77|483|480.6|0
1650364990000|2022-04-19 10:43:10|483.09|480.69|483|480.6|483.17|480.77|483|480.6|0
1650365000000|2022-04-19 10:43:20|482.5|480.1|481.99|479.59|482.5|480.1|481.99|479.59|0
1650365010000|2022-04-19 10:43:30|481.82|479.42|482.16|479.76|482.16|479.76|481.82|479.42|0
1650365020000|2022-04-19 10:43:40|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1650365030000|2022-04-19 10:43:50|482.25|479.85|482.16|479.76|482.33|479.93|482.16|479.76|0
1650365040000|2022-04-19 10:44:00|482.33|479.93|482.33|479.93|482.33|479.93|482.16|479.76|0
1650365050000|2022-04-19 10:44:10|481.99|479.59|481.65|479.25|481.99|479.59|481.65|479.25|0
1650365060000|2022-04-19 10:44:20|481.82|479.42|481.65|479.25|481.82|479.42|481.65|479.25|0
1650365070000|2022-04-19 10:44:30|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1650365090000|2022-04-19 10:44:50|481.91|479.51|481.82|479.42|481.91|479.51|481.82|479.42|0
1650365100000|2022-04-19 10:45:00|482.16|479.76|482.67|480.27|482.67|480.27|482.16|479.76|0
1650365110000|2022-04-19 10:45:10|482.5|480.1|482.67|480.27|482.67|480.27|482.5|480.1|0
1650365120000|2022-04-19 10:45:20|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1650365130000|2022-04-19 10:45:30|482.67|480.27|482.67|480.27|482.67|480.27|482.67|480.27|0
1650365140000|2022-04-19 10:45:40|482.75|480.35|482.75|480.35|482.75|480.35|482.75|480.35|0
1650365150000|2022-04-19 10:45:50|482.83|480.43|482.83|480.43|482.83|480.43|482.67|480.27|0
1650365160000|2022-04-19 10:46:00|483.17|480.77|483.51|481.11|483.51|481.11|483.17|480.77|0
1650365170000|2022-04-19 10:46:10|483.68|481.28|483.51|481.11|483.68|481.28|483.51|481.11|0
1650365180000|2022-04-19 10:46:20|483.34|480.94|483.34|480.94|483.34|480.94|483.34|480.94|0
1650365190000|2022-04-19 10:46:30|483.68|481.28|483.68|481.28|483.68|481.28|483.68|481.28|0
1650365200000|2022-04-19 10:46:40|483.51|481.11|483.68|481.28|483.68|481.28|483.51|481.11|0
1650365210000|2022-04-19 10:46:50|483.85|481.45|483.68|481.28|483.85|481.45|483.68|481.28|0
1650365220000|2022-04-19 10:47:00|483.85|481.45|483.85|481.45|483.85|481.45|483.68|481.28|0
1650365230000|2022-04-19 10:47:10|484.01|481.61|483.93|481.53|484.01|481.61|483.85|481.45|0
1650365240000|2022-04-19 10:47:20|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1650365260000|2022-04-19 10:47:40|483.93|481.53|483.85|481.45|484.01|481.61|483.85|481.45|0
1650365270000|2022-04-19 10:47:50|484.01|481.61|483.93|481.53|484.01|481.61|483.85|481.45|0
1650365280000|2022-04-19 10:48:00|483.85|481.45|484.01|481.61|484.01|481.61|483.85|481.45|0
1650365290000|2022-04-19 10:48:10|484.18|481.78|484.18|481.78|484.35|481.95|484.18|481.78|0
1650365300000|2022-04-19 10:48:20|484.35|481.95|484.44|482.04|484.44|482.04|484.35|481.95|0
1650365310000|2022-04-19 10:48:30|484.52|482.12|484.35|481.95|484.52|482.12|484.35|481.95|0
1650365330000|2022-04-19 10:48:50|484.52|482.12|484.44|482.04|484.52|482.12|484.44|482.04|0
1650365340000|2022-04-19 10:49:00|484.35|481.95|484.18|481.78|484.35|481.95|484.18|481.78|0
1650365350000|2022-04-19 10:49:10|484.35|481.95|484.18|481.78|484.35|481.95|484.18|481.78|0
1650365360000|2022-04-19 10:49:20|484.01|481.61|484.01|481.61|484.18|481.78|484.01|481.61|0
1650365370000|2022-04-19 10:49:30|483.85|481.45|483.93|481.53|483.93|481.53|483.85|481.45|0
1650365380000|2022-04-19 10:49:40|483.68|481.28|483.68|481.28|483.85|481.45|483.68|481.28|0
1650365390000|2022-04-19 10:49:50|483.85|481.45|484.01|481.61|484.01|481.61|483.85|481.45|0
1650365400000|2022-04-19 10:50:00|483.85|481.45|484.35|481.95|484.35|481.95|483.85|481.45|0
1650365410000|2022-04-19 10:50:10|484.18|481.78|484.1|481.7|484.18|481.78|484.01|481.61|0
1650365420000|2022-04-19 10:50:20|484.01|481.61|483.84|481.44|484.01|481.61|483.84|481.44|0
1650365430000|2022-04-19 10:50:30|483.93|481.53|483.84|481.44|483.93|481.53|483.84|481.44|0
1650365440000|2022-04-19 10:50:40|483.93|481.53|484.01|481.61|484.01|481.61|483.93|481.53|0
1650365450000|2022-04-19 10:50:50|483.84|481.44|483.84|481.44|483.84|481.44|483.68|481.28|0
1650365460000|2022-04-19 10:51:00|483.68|481.28|483.51|481.11|483.68|481.28|483.51|481.11|0
1650365470000|2022-04-19 10:51:10|483.34|480.94|483.34|480.94|483.43|481.03|483.34|480.94|0
1650365480000|2022-04-19 10:51:20|483.43|481.03|483.43|481.03|483.43|481.03|483.34|480.94|0
1650365490000|2022-04-19 10:51:30|483.51|481.11|483.51|481.11|483.51|481.11|483.34|480.94|0
1650365500000|2022-04-19 10:51:40|483.68|481.28|483.84|481.44|483.84|481.44|483.68|481.28|0
1650365520000|2022-04-19 10:52:00|483.68|481.28|483.84|481.44|483.84|481.44|483.51|481.11|0
1650365530000|2022-04-19 10:52:10|483.68|481.28|483.68|481.28|483.68|481.28|483.68|481.28|0
1650365550000|2022-04-19 10:52:30|483.51|481.11|483.51|481.11|483.51|481.11|483.51|481.11|0
1650365560000|2022-04-19 10:52:40|483.34|480.94|483.17|480.77|483.34|480.94|483.17|480.77|0
1650365570000|2022-04-19 10:52:50|483.84|481.44|483.84|481.44|483.84|481.44|483.68|481.28|0
1650365580000|2022-04-19 10:53:00|483.93|481.53|484.18|481.78|484.18|481.78|483.93|481.53|0
1650365590000|2022-04-19 10:53:10|484.01|481.61|483.68|481.28|484.01|481.61|483.68|481.28|0
1650365600000|2022-04-19 10:53:20|483.84|481.44|483.51|481.11|483.84|481.44|483.51|481.11|0
1650365610000|2022-04-19 10:53:30|483.34|480.94|483.34|480.94|483.34|480.94|483.17|480.77|0
1650365620000|2022-04-19 10:53:40|483.17|480.77|483.26|480.86|483.34|480.94|483.17|480.77|0
1650365630000|2022-04-19 10:53:50|483.17|480.77|483|480.6|483.17|480.77|482.83|480.43|0
1650365670000|2022-04-19 10:54:30|482.83|480.43|482.83|480.43|482.83|480.43|482.83|480.43|0
1650365680000|2022-04-19 10:54:40|482.66|480.26|482.33|479.93|482.66|480.26|482.33|479.93|0
1650365690000|2022-04-19 10:54:50|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1650365700000|2022-04-19 10:55:00|482.33|479.93|482.41|480.01|482.41|480.01|482.33|479.93|0
1650365710000|2022-04-19 10:55:10|482.66|480.26|482.33|479.93|482.66|480.26|482.33|479.93|0
1650365720000|2022-04-19 10:55:20|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1650365730000|2022-04-19 10:55:30|482.16|479.76|482.16|479.76|482.16|479.76|482.16|479.76|0
1650365740000|2022-04-19 10:55:40|482.32|479.92|482.41|480.01|482.49|480.09|482.32|479.92|0
1650365750000|2022-04-19 10:55:50|482.49|480.09|483.17|480.77|483.17|480.77|482.49|480.09|0
1650365760000|2022-04-19 10:56:00|482.83|480.43|483|480.6|483|480.6|482.83|480.43|0
1650365770000|2022-04-19 10:56:10|483.26|480.86|483|480.6|483.34|480.94|482.83|480.43|0
1650365780000|2022-04-19 10:56:20|482.92|480.52|482.83|480.43|482.92|480.52|482.83|480.43|0
1650365800000|2022-04-19 10:56:40|482.92|480.52|482.83|480.43|482.92|480.52|482.83|480.43|0
1650365810000|2022-04-19 10:56:50|482.75|480.35|482.58|480.18|482.75|480.35|482.58|480.18|0
1650365820000|2022-04-19 10:57:00|482.66|480.26|482.16|479.76|482.66|480.26|482.16|479.76|0
1650365830000|2022-04-19 10:57:10|482.24|479.84|482.41|480.01|482.41|480.01|482.24|479.84|0
1650365840000|2022-04-19 10:57:20|482.32|479.92|483|480.6|483|480.6|482.32|479.92|0
1650365850000|2022-04-19 10:57:30|482.75|480.35|482.75|480.35|482.75|480.35|482.75|480.35|0
1650365860000|2022-04-19 10:57:40|482.83|480.43|482.32|479.92|482.83|480.43|482.32|479.92|0
1650365870000|2022-04-19 10:57:50|482.24|479.84|482.16|479.76|482.24|479.84|482.07|479.67|0
1650365880000|2022-04-19 10:58:00|481.99|479.59|481.99|479.59|481.99|479.59|481.99|479.59|0
1650365890000|2022-04-19 10:58:10|481.82|479.42|481.82|479.42|481.82|479.42|481.65|479.25|0
1650365900000|2022-04-19 10:58:20|481.99|479.59|481.99|479.59|481.99|479.59|481.99|479.59|0
1650365910000|2022-04-19 10:58:30|481.82|479.42|481.99|479.59|481.99|479.59|481.82|479.42|0
1650365920000|2022-04-19 10:58:40|481.91|479.51|481.65|479.25|481.91|479.51|481.65|479.25|0
1650365930000|2022-04-19 10:58:50|481.74|479.34|481.57|479.17|481.74|479.34|481.48|479.08|0
1650365940000|2022-04-19 10:59:00|481.48|479.08|481.14|478.74|481.48|479.08|481.14|478.74|0
1650365950000|2022-04-19 10:59:10|481.06|478.66|480.98|478.58|481.14|478.74|480.98|478.58|0
1650365960000|2022-04-19 10:59:20|481.06|478.66|481.06|478.66|481.14|478.74|481.06|478.66|0
1650365970000|2022-04-19 10:59:30|481.14|478.74|480.98|478.58|481.14|478.74|480.98|478.58|0
1650365980000|2022-04-19 10:59:40|480.9|478.5|480.81|478.41|480.9|478.5|480.81|478.41|0
1650365990000|2022-04-19 10:59:50|480.64|478.24|480.81|478.41|480.81|478.41|480.64|478.24|0
1650366000000|2022-04-19 11:00:00|480.47|478.07|480.73|478.33|480.81|478.41|480.47|478.07|0
1650366010000|2022-04-19 11:00:10|480.81|478.41|480.64|478.24|480.81|478.41|480.64|478.24|0
1650366020000|2022-04-19 11:00:20|480.81|478.41|480.81|478.41|480.98|478.58|480.81|478.41|0
1650366030000|2022-04-19 11:00:30|480.47|478.07|480.81|478.41|480.81|478.41|480.47|478.07|0
1650366040000|2022-04-19 11:00:40|480.98|478.58|480.98|478.58|480.98|478.58|480.81|478.41|0
1650366050000|2022-04-19 11:00:50|480.81|478.41|480.64|478.24|480.81|478.41|480.64|478.24|0
1650366060000|2022-04-19 11:01:00|480.47|478.07|480.98|478.58|480.98|478.58|480.47|478.07|0
1650366070000|2022-04-19 11:01:10|480.81|478.41|480.81|478.41|480.81|478.41|480.81|478.41|0
1650366080000|2022-04-19 11:01:20|480.47|478.07|480.3|477.9|480.47|478.07|480.3|477.9|0
1650366090000|2022-04-19 11:01:30|479.97|477.57|480.13|477.73|480.13|477.73|479.97|477.57|0
1650366100000|2022-04-19 11:01:40|480.3|477.9|480.13|477.73|480.3|477.9|480.13|477.73|0
1650366110000|2022-04-19 11:01:50|479.97|477.57|480.22|477.82|480.3|477.9|479.97|477.57|0
1650366120000|2022-04-19 11:02:00|480.3|477.9|480.64|478.24|480.64|478.24|480.3|477.9|0
1650366130000|2022-04-19 11:02:10|480.47|478.07|480.3|477.9|480.47|478.07|480.3|477.9|0
1650366140000|2022-04-19 11:02:20|480.47|478.07|480.13|477.73|480.47|478.07|480.13|477.73|0
1650366150000|2022-04-19 11:02:30|479.8|477.4|479.46|477.06|479.8|477.4|479.46|477.06|0
1650366160000|2022-04-19 11:02:40|479.55|477.15|479.29|476.89|479.8|477.4|479.29|476.89|0
1650366170000|2022-04-19 11:02:50|479.13|476.73|479.46|477.06|479.46|477.06|479.13|476.73|0
1650366180000|2022-04-19 11:03:00|479.29|476.89|479.29|476.89|479.46|477.06|479.29|476.89|0
1650366190000|2022-04-19 11:03:10|479.38|476.98|479.46|477.06|479.46|477.06|479.29|476.89|0
1650366210000|2022-04-19 11:03:30|479.29|476.89|479.13|476.73|479.29|476.89|479.13|476.73|0
1650366220000|2022-04-19 11:03:40|479.29|476.89|479.29|476.89|479.29|476.89|479.13|476.73|0
1650366230000|2022-04-19 11:03:50|479.13|476.73|479.13|476.73|479.13|476.73|479.13|476.73|0
1650366240000|2022-04-19 11:04:00|478.96|476.56|478.96|476.56|478.96|476.56|478.96|476.56|0
1650366260000|2022-04-19 11:04:20|478.79|476.39|478.45|476.05|478.79|476.39|478.45|476.05|0
1650366270000|2022-04-19 11:04:30|478.62|476.22|478.79|476.39|478.79|476.39|478.62|476.22|0
1650366280000|2022-04-19 11:04:40|478.96|476.56|478.96|476.56|478.96|476.56|478.88|476.48|0
1650366290000|2022-04-19 11:04:50|478.79|476.39|478.96|476.56|478.96|476.56|478.79|476.39|0
1650366300000|2022-04-19 11:05:00|478.79|476.39|478.45|476.05|478.79|476.39|478.45|476.05|0
1650366310000|2022-04-19 11:05:10|478.62|476.22|478.96|476.56|478.96|476.56|478.62|476.22|0
1650366320000|2022-04-19 11:05:20|479.04|476.64|479.13|476.73|479.13|476.73|479.04|476.64|0
1650366330000|2022-04-19 11:05:30|479.29|476.89|478.96|476.56|479.29|476.89|478.79|476.39|0
1650366340000|2022-04-19 11:05:40|479.13|476.73|479.13|476.73|479.13|476.73|479.13|476.73|0
1650366350000|2022-04-19 11:05:50|479.29|476.89|479.63|477.23|479.63|477.23|479.29|476.89|0
1650366360000|2022-04-19 11:06:00|479.13|476.73|479.29|476.89|479.29|476.89|479.13|476.73|0
1650366370000|2022-04-19 11:06:10|479.13|476.73|479.29|476.89|479.29|476.89|479.13|476.73|0
1650366390000|2022-04-19 11:06:30|479.46|477.06|479.13|476.73|479.46|477.06|479.13|476.73|0
1650366400000|2022-04-19 11:06:40|479.29|476.89|479.46|477.06|479.46|477.06|479.29|476.89|0
1650366410000|2022-04-19 11:06:50|479.72|477.32|479.72|477.32|479.8|477.4|479.72|477.32|0
1650366420000|2022-04-19 11:07:00|479.63|477.23|479.29|476.89|479.63|477.23|479.29|476.89|0
1650366430000|2022-04-19 11:07:10|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1650366440000|2022-04-19 11:07:20|479.29|476.89|480.13|477.73|480.13|477.73|479.29|476.89|0
1650366450000|2022-04-19 11:07:30|479.8|477.4|479.8|477.4|479.8|477.4|479.8|477.4|0
1650366460000|2022-04-19 11:07:40|479.96|477.56|480.05|477.65|480.13|477.73|479.96|477.56|0
1650366470000|2022-04-19 11:07:50|480.13|477.73|480.13|477.73|480.13|477.73|480.13|477.73|0
1650366480000|2022-04-19 11:08:00|480.05|477.65|480.13|477.73|480.13|477.73|479.96|477.56|0
1650366500000|2022-04-19 11:08:20|479.8|477.4|479.96|477.56|479.96|477.56|479.8|477.4|0
1650366510000|2022-04-19 11:08:30|479.88|477.48|479.96|477.56|479.96|477.56|479.88|477.48|0
1650366540000|2022-04-19 11:09:00|480.13|477.73|479.96|477.56|480.13|477.73|479.96|477.56|0
1650366550000|2022-04-19 11:09:10|480.05|477.65|480.13|477.73|480.13|477.73|479.96|477.56|0
1650366560000|2022-04-19 11:09:20|479.96|477.56|479.96|477.56|479.96|477.56|479.8|477.4|0
1650366570000|2022-04-19 11:09:30|480.13|477.73|479.63|477.23|480.13|477.73|479.63|477.23|0
1650366580000|2022-04-19 11:09:40|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1650366590000|2022-04-19 11:09:50|479.29|476.89|479.29|476.89|479.29|476.89|479.12|476.72|0
1650366600000|2022-04-19 11:10:00|479.38|476.98|479.29|476.89|479.38|476.98|479.29|476.89|0
1650366610000|2022-04-19 11:10:10|479.46|477.06|479.63|477.23|479.63|477.23|479.46|477.06|0
1650366620000|2022-04-19 11:10:20|479.8|477.4|479.63|477.23|479.8|477.4|479.63|477.23|0
1650366630000|2022-04-19 11:10:30|479.8|477.4|479.8|477.4|479.8|477.4|479.8|477.4|0
1650366640000|2022-04-19 11:10:40|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1650366650000|2022-04-19 11:10:50|479.8|477.4|479.96|477.56|479.96|477.56|479.8|477.4|0
1650366660000|2022-04-19 11:11:00|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1650366670000|2022-04-19 11:11:10|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1650366680000|2022-04-19 11:11:20|480.05|477.65|480.13|477.73|480.13|477.73|479.96|477.56|0
1650366690000|2022-04-19 11:11:30|480.3|477.9|480.13|477.73|480.3|477.9|480.13|477.73|0
1650366700000|2022-04-19 11:11:40|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1650366710000|2022-04-19 11:11:50|480.13|477.73|480.13|477.73|480.13|477.73|480.13|477.73|0
1650366730000|2022-04-19 11:12:10|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1650366740000|2022-04-19 11:12:20|479.8|477.4|479.79|477.39|479.8|477.4|479.79|477.39|0
1650366750000|2022-04-19 11:12:30|479.63|477.23|479.71|477.31|479.71|477.31|479.63|477.23|0
1650366760000|2022-04-19 11:12:40|479.63|477.23|479.63|477.23|479.63|477.23|479.63|477.23|0
1650366770000|2022-04-19 11:12:50|479.79|477.39|479.79|477.39|479.79|477.39|479.79|477.39|0
1650366780000|2022-04-19 11:13:00|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1650366800000|2022-04-19 11:13:20|479.79|477.39|479.79|477.39|479.96|477.56|479.79|477.39|0
1650366810000|2022-04-19 11:13:30|479.96|477.56|479.63|477.23|479.96|477.56|479.63|477.23|0
1650366820000|2022-04-19 11:13:40|479.46|477.06|479.55|477.15|479.55|477.15|479.29|476.89|0
1650366830000|2022-04-19 11:13:50|479.63|477.23|479.55|477.15|479.63|477.23|479.55|477.15|0
1650366840000|2022-04-19 11:14:00|479.71|477.31|479.88|477.48|479.88|477.48|479.71|477.31|0
1650366850000|2022-04-19 11:14:10|479.79|477.39|479.79|477.39|479.79|477.39|479.79|477.39|0
1650366860000|2022-04-19 11:14:20|479.63|477.23|479.79|477.39|479.79|477.39|479.63|477.23|0
1650366870000|2022-04-19 11:14:30|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1650366880000|2022-04-19 11:14:40|479.29|476.89|479.46|477.06|479.46|477.06|479.29|476.89|0
1650366890000|2022-04-19 11:14:50|479.63|477.23|479.79|477.39|479.79|477.39|479.63|477.23|0
1650366900000|2022-04-19 11:15:00|479.46|477.06|479.29|476.89|479.46|477.06|479.29|476.89|0
1650366910000|2022-04-19 11:15:10|479.12|476.72|479.29|476.89|479.29|476.89|479.12|476.72|0
1650366920000|2022-04-19 11:15:20|479.12|476.72|479.29|476.89|479.29|476.89|479.12|476.72|0
1650366930000|2022-04-19 11:15:30|479.21|476.81|478.79|476.39|479.21|476.81|478.79|476.39|0
1650366940000|2022-04-19 11:15:40|478.28|475.88|478.28|475.88|478.28|475.88|477.78|475.38|0
1650366950000|2022-04-19 11:15:50|478.45|476.05|478.62|476.22|478.62|476.22|478.45|476.05|0
1650366960000|2022-04-19 11:16:00|478.79|476.39|478.79|476.39|478.79|476.39|478.62|476.22|0
1650366970000|2022-04-19 11:16:10|478.95|476.55|478.95|476.55|478.95|476.55|478.95|476.55|0
1650366980000|2022-04-19 11:16:20|479.12|476.72|479.29|476.89|479.29|476.89|479.12|476.72|0
1650366990000|2022-04-19 11:16:30|479.38|476.98|479.63|477.23|479.63|477.23|479.38|476.98|0
1650367000000|2022-04-19 11:16:40|479.79|477.39|480.13|477.73|480.13|477.73|479.79|477.39|0
1650367010000|2022-04-19 11:16:50|479.96|477.56|480.13|477.73|480.13|477.73|479.96|477.56|0
1650367020000|2022-04-19 11:17:00|479.63|477.23|479.54|477.14|479.79|477.39|479.54|477.14|0
1650367030000|2022-04-19 11:17:10|479.46|477.06|479.79|477.39|479.79|477.39|479.46|477.06|0
1650367040000|2022-04-19 11:17:20|479.71|477.31|479.63|477.23|479.71|477.31|479.63|477.23|0
1650367050000|2022-04-19 11:17:30|479.79|477.39|479.46|477.06|479.79|477.39|479.46|477.06|0
1650367070000|2022-04-19 11:17:50|479.21|476.81|479.21|476.81|479.21|476.81|479.21|476.81|0
1650367080000|2022-04-19 11:18:00|479.12|476.72|479.29|476.89|479.29|476.89|479.12|476.72|0
1650367090000|2022-04-19 11:18:10|479.46|477.06|479.63|477.23|479.63|477.23|479.46|477.06|0
1650367100000|2022-04-19 11:18:20|479.62|477.22|479.62|477.22|479.62|477.22|479.46|477.06|0
1650367110000|2022-04-19 11:18:30|479.54|477.14|479.62|477.22|479.62|477.22|479.54|477.14|0
1650367120000|2022-04-19 11:18:40|479.46|477.06|479.54|477.14|479.62|477.22|479.46|477.06|0
1650367130000|2022-04-19 11:18:50|479.62|477.22|479.46|477.06|479.62|477.22|479.46|477.06|0
1650367140000|2022-04-19 11:19:00|479.29|476.89|479.12|476.72|479.29|476.89|479.12|476.72|0
1650367150000|2022-04-19 11:19:10|479.29|476.89|479.12|476.72|479.29|476.89|479.12|476.72|0
1650367160000|2022-04-19 11:19:20|479.21|476.81|479.12|476.72|479.21|476.81|479.12|476.72|0
1650367170000|2022-04-19 11:19:30|479.04|476.64|479.12|476.72|479.12|476.72|479.04|476.64|0
1650367180000|2022-04-19 11:19:40|479.29|476.89|479.29|476.89|479.29|476.89|479.21|476.81|0
1650367190000|2022-04-19 11:19:50|479.38|476.98|479.29|476.89|479.38|476.98|479.29|476.89|0
1650367200000|2022-04-19 11:20:00|479.62|477.22|479.62|477.22|479.62|477.22|479.62|477.22|0
1650367210000|2022-04-19 11:20:10|479.79|477.39|479.62|477.22|479.79|477.39|479.62|477.22|0
1650367220000|2022-04-19 11:20:20|479.71|477.31|479.71|477.31|479.71|477.31|479.71|477.31|0
1650367230000|2022-04-19 11:20:30|479.79|477.39|479.96|477.56|479.96|477.56|479.79|477.39|0
1650367240000|2022-04-19 11:20:40|480.13|477.73|480.13|477.73|480.13|477.73|480.13|477.73|0
1650367250000|2022-04-19 11:20:50|479.79|477.39|479.79|477.39|479.88|477.48|479.79|477.39|0
1650367260000|2022-04-19 11:21:00|479.88|477.48|479.79|477.39|479.96|477.56|479.79|477.39|0
1650367270000|2022-04-19 11:21:10|479.46|477.06|479.79|477.39|479.79|477.39|479.46|477.06|0
1650367280000|2022-04-19 11:21:20|479.88|477.48|479.62|477.22|479.88|477.48|479.62|477.22|0
1650367290000|2022-04-19 11:21:30|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1650367300000|2022-04-19 11:21:40|479.29|476.89|479.29|476.89|479.29|476.89|479.29|476.89|0
1650367310000|2022-04-19 11:21:50|479.38|476.98|479.46|477.06|479.46|477.06|479.38|476.98|0
1650367320000|2022-04-19 11:22:00|480.85|478.45|478.97|476.57|480.85|478.45|478.97|476.57|0
1650367330000|2022-04-19 11:22:10|478.89|476.49|478.89|476.49|478.97|476.57|478.89|476.49|0
1650367340000|2022-04-19 11:22:20|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1650367350000|2022-04-19 11:22:30|478.81|476.41|478.89|476.49|478.89|476.49|478.81|476.41|0
1650367360000|2022-04-19 11:22:40|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1650367370000|2022-04-19 11:22:50|478.55|476.15|478.55|476.15|478.55|476.15|478.55|476.15|0
1650367380000|2022-04-19 11:23:00|478.64|476.24|478.89|476.49|478.89|476.49|478.64|476.24|0
1650367390000|2022-04-19 11:23:10|478.72|476.32|478.89|476.49|478.89|476.49|478.72|476.32|0
1650367400000|2022-04-19 11:23:20|478.72|476.32|478.89|476.49|478.89|476.49|478.72|476.32|0
1650367410000|2022-04-19 11:23:30|479.06|476.66|478.89|476.49|479.06|476.66|478.89|476.49|0
1650367420000|2022-04-19 11:23:40|478.81|476.41|478.64|476.24|478.81|476.41|478.64|476.24|0
1650367430000|2022-04-19 11:23:50|478.38|475.98|478.47|476.07|478.47|476.07|478.38|475.98|0
1650367440000|2022-04-19 11:24:00|478.55|476.15|478.72|476.32|478.72|476.32|478.55|476.15|0
1650367450000|2022-04-19 11:24:10|478.89|476.49|478.89|476.49|478.89|476.49|478.72|476.32|0
1650367460000|2022-04-19 11:24:20|478.72|476.32|478.72|476.32|478.89|476.49|478.72|476.32|0
1650367470000|2022-04-19 11:24:30|478.89|476.49|478.97|476.57|479.05|476.65|478.89|476.49|0
1650367480000|2022-04-19 11:24:40|478.89|476.49|478.72|476.32|478.89|476.49|478.72|476.32|0
1650367490000|2022-04-19 11:24:50|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1650367500000|2022-04-19 11:25:00|478.72|476.32|478.55|476.15|478.72|476.32|478.55|476.15|0
1650367510000|2022-04-19 11:25:10|478.89|476.49|478.38|475.98|478.89|476.49|478.05|475.65|0
1650367520000|2022-04-19 11:25:20|478.55|476.15|478.89|476.49|478.89|476.49|478.55|476.15|0
1650367530000|2022-04-19 11:25:30|479.22|476.82|478.72|476.32|479.22|476.82|478.72|476.32|0
1650367540000|2022-04-19 11:25:40|478.89|476.49|478.72|476.32|478.89|476.49|478.72|476.32|0
1650367550000|2022-04-19 11:25:50|478.55|476.15|478.55|476.15|478.55|476.15|478.55|476.15|0
1650367560000|2022-04-19 11:26:00|478.3|475.9|477.97|475.57|478.3|475.9|477.97|475.57|0
1650367570000|2022-04-19 11:26:10|477.88|475.48|477.97|475.57|477.97|475.57|477.8|475.4|0
1650367580000|2022-04-19 11:26:20|478.22|475.82|478.05|475.65|478.22|475.82|477.97|475.57|0
1650367590000|2022-04-19 11:26:30|478.13|475.73|478.13|475.73|478.22|475.82|478.13|475.73|0
1650367600000|2022-04-19 11:26:40|478.22|475.82|478.38|475.98|478.38|475.98|478.22|475.82|0
1650367610000|2022-04-19 11:26:50|478.55|476.15|478.55|476.15|478.55|476.15|478.55|476.15|0
1650367620000|2022-04-19 11:27:00|478.72|476.32|478.55|476.15|478.72|476.32|478.55|476.15|0
1650367630000|2022-04-19 11:27:10|478.72|476.32|478.72|476.32|478.72|476.32|478.72|476.32|0
1650367640000|2022-04-19 11:27:20|478.55|476.15|478.55|476.15|478.55|476.15|478.55|476.15|0
1650367650000|2022-04-19 11:27:30|478.72|476.32|478.38|475.98|478.72|476.32|478.38|475.98|0
1650367660000|2022-04-19 11:27:40|478.3|475.9|478.3|475.9|478.38|475.98|478.21|475.81|0
1650367670000|2022-04-19 11:27:50|478.38|475.98|478.38|475.98|478.72|476.32|478.38|475.98|0
1650367680000|2022-04-19 11:28:00|478.55|476.15|479.22|476.82|479.39|476.99|478.55|476.15|0
1650367690000|2022-04-19 11:28:10|479.39|476.99|479.39|476.99|479.39|476.99|479.22|476.82|0
1650367700000|2022-04-19 11:28:20|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1650367710000|2022-04-19 11:28:30|479.56|477.16|479.56|477.16|479.56|477.16|479.56|477.16|0
1650367720000|2022-04-19 11:28:40|479.39|476.99|479.56|477.16|479.56|477.16|479.39|476.99|0
1650367730000|2022-04-19 11:28:50|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1650367740000|2022-04-19 11:29:00|479.22|476.82|479.48|477.08|479.48|477.08|479.22|476.82|0
1650367750000|2022-04-19 11:29:10|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1650367760000|2022-04-19 11:29:20|479.56|477.16|479.56|477.16|479.64|477.24|479.56|477.16|0
1650367770000|2022-04-19 11:29:30|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1650367780000|2022-04-19 11:29:40|480.23|477.83|480.06|477.66|480.23|477.83|480.06|477.66|0
1650367800000|2022-04-19 11:30:00|479.89|477.49|480.06|477.66|480.06|477.66|479.89|477.49|0
1650367810000|2022-04-19 11:30:10|480.15|477.75|479.89|477.49|480.15|477.75|479.89|477.49|0
1650367820000|2022-04-19 11:30:20|479.98|477.58|479.89|477.49|479.98|477.58|479.89|477.49|0
1650367830000|2022-04-19 11:30:30|479.72|477.32|479.72|477.32|479.89|477.49|479.72|477.32|0
1650367840000|2022-04-19 11:30:40|480.06|477.66|480.23|477.83|480.23|477.83|479.89|477.49|0
1650367850000|2022-04-19 11:30:50|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1650367860000|2022-04-19 11:31:00|479.89|477.49|480.06|477.66|480.06|477.66|479.89|477.49|0
1650367870000|2022-04-19 11:31:10|479.98|477.58|479.89|477.49|479.98|477.58|479.89|477.49|0
1650367880000|2022-04-19 11:31:20|479.64|477.24|479.72|477.32|479.72|477.32|479.64|477.24|0
1650367890000|2022-04-19 11:31:30|479.56|477.16|479.56|477.16|479.56|477.16|479.56|477.16|0
1650367900000|2022-04-19 11:31:40|479.39|476.99|479.56|477.16|479.56|477.16|479.39|476.99|0
1650367910000|2022-04-19 11:31:50|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1650367930000|2022-04-19 11:32:10|479.56|477.16|479.72|477.32|479.72|477.32|479.56|477.16|0
1650367940000|2022-04-19 11:32:20|479.56|477.16|479.56|477.16|479.56|477.16|479.56|477.16|0
1650367960000|2022-04-19 11:32:40|479.64|477.24|479.64|477.24|479.64|477.24|479.64|477.24|0
1650367970000|2022-04-19 11:32:50|479.56|477.16|479.56|477.16|479.56|477.16|479.56|477.16|0
1650367980000|2022-04-19 11:33:00|479.72|477.32|479.64|477.24|479.72|477.32|479.64|477.24|0
1650367990000|2022-04-19 11:33:10|479.22|476.82|479.22|476.82|479.22|476.82|479.22|476.82|0
1650368000000|2022-04-19 11:33:20|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1650368010000|2022-04-19 11:33:30|479.56|477.16|479.56|477.16|479.56|477.16|479.56|477.16|0
1650368020000|2022-04-19 11:33:40|479.72|477.32|479.89|477.49|479.89|477.49|479.72|477.32|0
1650368030000|2022-04-19 11:33:50|479.98|477.58|480.06|477.66|480.06|477.66|479.89|477.49|0
1650368040000|2022-04-19 11:34:00|479.89|477.49|480.06|477.66|480.06|477.66|479.89|477.49|0
1650368050000|2022-04-19 11:34:10|479.98|477.58|479.89|477.49|480.06|477.66|479.89|477.49|0
1650368060000|2022-04-19 11:34:20|479.56|477.16|479.72|477.32|479.72|477.32|479.56|477.16|0
1650368100000|2022-04-19 11:35:00|479.81|477.41|479.89|477.49|479.89|477.49|479.72|477.32|0
1650368110000|2022-04-19 11:35:10|480.06|477.66|480.31|477.91|480.31|477.91|480.06|477.66|0
1650368120000|2022-04-19 11:35:20|480.56|478.16|480.73|478.33|480.73|478.33|480.56|478.16|0
1650368130000|2022-04-19 11:35:30|480.9|478.5|481.07|478.67|481.07|478.67|480.9|478.5|0
1650368140000|2022-04-19 11:35:40|480.99|478.59|480.99|478.59|480.99|478.59|480.99|478.59|0
1650368150000|2022-04-19 11:35:50|480.9|478.5|480.99|478.59|481.07|478.67|480.9|478.5|0
1650368160000|2022-04-19 11:36:00|481.07|478.67|481.07|478.67|481.24|478.84|480.9|478.5|0
1650368170000|2022-04-19 11:36:10|480.99|478.59|481.07|478.67|481.07|478.67|480.99|478.59|0
1650368180000|2022-04-19 11:36:20|481.24|478.84|481.07|478.67|481.24|478.84|481.07|478.67|0
1650368190000|2022-04-19 11:36:30|481.24|478.84|481.24|478.84|481.24|478.84|481.24|478.84|0
1650368200000|2022-04-19 11:36:40|481.15|478.75|481.07|478.67|481.24|478.84|481.07|478.67|0
1650368210000|2022-04-19 11:36:50|480.99|478.59|481.07|478.67|481.07|478.67|480.99|478.59|0
1650368220000|2022-04-19 11:37:00|480.9|478.5|480.99|478.59|481.07|478.67|480.9|478.5|0
1650368230000|2022-04-19 11:37:10|480.9|478.5|480.9|478.5|480.9|478.5|480.9|478.5|0
1650368240000|2022-04-19 11:37:20|480.56|478.16|480.73|478.33|480.73|478.33|480.56|478.16|0
1650368250000|2022-04-19 11:37:30|480.9|478.5|480.9|478.5|480.9|478.5|480.9|478.5|0
1650368260000|2022-04-19 11:37:40|480.73|478.33|480.73|478.33|480.73|478.33|480.73|478.33|0
1650368270000|2022-04-19 11:37:50|480.9|478.5|480.73|478.33|480.9|478.5|480.73|478.33|0
1650368280000|2022-04-19 11:38:00|480.82|478.42|480.9|478.5|480.9|478.5|480.82|478.42|0
1650368290000|2022-04-19 11:38:10|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1650368300000|2022-04-19 11:38:20|481.23|478.83|481.4|479|481.4|479|481.23|478.83|0
1650368310000|2022-04-19 11:38:30|481.91|479.51|481.74|479.34|481.91|479.51|481.74|479.34|0
1650368320000|2022-04-19 11:38:40|481.91|479.51|482.24|479.84|482.24|479.84|481.91|479.51|0
1650368330000|2022-04-19 11:38:50|482.16|479.76|482.33|479.93|482.33|479.93|482.08|479.68|0
1650368340000|2022-04-19 11:39:00|482.24|479.84|482|479.6|482.24|479.84|482|479.6|0
1650368350000|2022-04-19 11:39:10|481.91|479.51|482.24|479.84|482.24|479.84|481.91|479.51|0
1650368360000|2022-04-19 11:39:20|482|479.6|482.08|479.68|482.08|479.68|482|479.6|0
1650368370000|2022-04-19 11:39:30|481.91|479.51|482.08|479.68|482.08|479.68|481.91|479.51|0
1650368380000|2022-04-19 11:39:40|481.91|479.51|482.08|479.68|482.08|479.68|481.91|479.51|0
1650368390000|2022-04-19 11:39:50|481.83|479.43|481.57|479.17|481.83|479.43|481.57|479.17|0
1650368400000|2022-04-19 11:40:00|481.4|479|481.57|479.17|481.57|479.17|481.4|479|0
1650368410000|2022-04-19 11:40:10|481.74|479.34|481.4|479|481.74|479.34|481.4|479|0
1650368420000|2022-04-19 11:40:20|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1650368430000|2022-04-19 11:40:30|481.49|479.09|481.57|479.17|481.57|479.17|481.49|479.09|0
1650368440000|2022-04-19 11:40:40|481.66|479.26|481.74|479.34|481.74|479.34|481.57|479.17|0
1650368470000|2022-04-19 11:41:10|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1650368480000|2022-04-19 11:41:20|481.66|479.26|481.66|479.26|481.66|479.26|481.66|479.26|0
1650368490000|2022-04-19 11:41:30|481.74|479.34|481.66|479.26|481.74|479.34|481.57|479.17|0
1650368500000|2022-04-19 11:41:40|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1650368530000|2022-04-19 11:42:10|481.49|479.09|481.4|479|481.49|479.09|481.4|479|0
1650368540000|2022-04-19 11:42:20|481.49|479.09|481.4|479|481.49|479.09|481.4|479|0
1650368550000|2022-04-19 11:42:30|481.23|478.83|481.07|478.67|481.23|478.83|481.07|478.67|0
1650368560000|2022-04-19 11:42:40|480.9|478.5|480.9|478.5|480.9|478.5|480.73|478.33|0
1650368570000|2022-04-19 11:42:50|480.73|478.33|480.56|478.16|480.73|478.33|480.56|478.16|0
1650368580000|2022-04-19 11:43:00|480.22|477.82|479.89|477.49|480.22|477.82|479.89|477.49|0
1650368590000|2022-04-19 11:43:10|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1650368600000|2022-04-19 11:43:20|480.22|477.82|480.39|477.99|480.39|477.99|480.22|477.82|0
1650368610000|2022-04-19 11:43:30|480.22|477.82|480.22|477.82|480.22|477.82|480.06|477.66|0
1650368620000|2022-04-19 11:43:40|480.39|477.99|480.39|477.99|480.39|477.99|480.39|477.99|0
1650368630000|2022-04-19 11:43:50|480.22|477.82|480.22|477.82|480.22|477.82|480.22|477.82|0
1650368640000|2022-04-19 11:44:00|480.06|477.66|480.22|477.82|480.22|477.82|479.89|477.49|0
1650368650000|2022-04-19 11:44:10|480.39|477.99|480.39|477.99|480.39|477.99|480.39|477.99|0
1650368660000|2022-04-19 11:44:20|480.48|478.08|480.48|478.08|480.48|478.08|480.48|478.08|0
1650368670000|2022-04-19 11:44:30|480.39|477.99|480.31|477.91|480.39|477.99|480.22|477.82|0
1650368680000|2022-04-19 11:44:40|480.48|478.08|480.56|478.16|480.56|478.16|480.39|477.99|0
1650368690000|2022-04-19 11:44:50|480.9|478.5|480.9|478.5|480.9|478.5|480.9|478.5|0
1650368700000|2022-04-19 11:45:00|480.73|478.33|480.73|478.33|480.73|478.33|480.73|478.33|0
1650368710000|2022-04-19 11:45:10|480.39|477.99|480.48|478.08|480.56|478.16|480.39|477.99|0
1650368720000|2022-04-19 11:45:20|480.56|478.16|480.31|477.91|480.56|478.16|480.31|477.91|0
1650368730000|2022-04-19 11:45:30|480.22|477.82|480.39|477.99|480.39|477.99|480.22|477.82|0
1650368740000|2022-04-19 11:45:40|480.22|477.82|480.14|477.74|480.22|477.82|480.06|477.66|0
1650368750000|2022-04-19 11:45:50|480.06|477.66|480.22|477.82|480.22|477.82|480.06|477.66|0
1650368760000|2022-04-19 11:46:00|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1650368770000|2022-04-19 11:46:10|480.05|477.65|480.05|477.65|480.05|477.65|479.89|477.49|0
1650368780000|2022-04-19 11:46:20|479.89|477.49|480.05|477.65|480.05|477.65|479.89|477.49|0
1650368790000|2022-04-19 11:46:30|480.22|477.82|480.22|477.82|480.39|477.99|480.22|477.82|0
1650368800000|2022-04-19 11:46:40|480.05|477.65|480.14|477.74|480.14|477.74|480.05|477.65|0
1650368810000|2022-04-19 11:46:50|480.05|477.65|480.31|477.91|480.39|477.99|480.05|477.65|0
1650368820000|2022-04-19 11:47:00|480.22|477.82|480.22|477.82|480.22|477.82|480.22|477.82|0
1650368830000|2022-04-19 11:47:10|480.05|477.65|479.89|477.49|480.14|477.74|479.89|477.49|0
1650368840000|2022-04-19 11:47:20|480.05|477.65|479.89|477.49|480.05|477.65|479.89|477.49|0
1650368850000|2022-04-19 11:47:30|479.72|477.32|479.64|477.24|479.72|477.32|479.64|477.24|0
1650368860000|2022-04-19 11:47:40|479.55|477.15|479.81|477.41|479.81|477.41|479.55|477.15|0
1650368870000|2022-04-19 11:47:50|479.72|477.32|479.55|477.15|479.72|477.32|479.55|477.15|0
1650368880000|2022-04-19 11:48:00|479.72|477.32|479.97|477.57|479.97|477.57|479.72|477.32|0
1650368890000|2022-04-19 11:48:10|480.05|477.65|479.89|477.49|480.05|477.65|479.89|477.49|0
1650368900000|2022-04-19 11:48:20|479.72|477.32|479.89|477.49|479.89|477.49|479.72|477.32|0
1650368910000|2022-04-19 11:48:30|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1650368920000|2022-04-19 11:48:40|479.89|477.49|480.05|477.65|480.05|477.65|479.89|477.49|0
1650368930000|2022-04-19 11:48:50|479.89|477.49|479.72|477.32|479.89|477.49|479.64|477.24|0
1650368940000|2022-04-19 11:49:00|479.55|477.15|479.81|477.41|479.81|477.41|479.55|477.15|0
1650368950000|2022-04-19 11:49:10|479.55|477.15|479.55|477.15|479.55|477.15|479.55|477.15|0
1650368960000|2022-04-19 11:49:20|479.38|476.98|479.72|477.32|479.72|477.32|479.38|476.98|0
1650368970000|2022-04-19 11:49:30|479.55|477.15|479.55|477.15|479.64|477.24|479.55|477.15|0
1650368980000|2022-04-19 11:49:40|479.64|477.24|479.55|477.15|479.64|477.24|479.38|476.98|0
1650368990000|2022-04-19 11:49:50|479.72|477.32|479.64|477.24|479.72|477.32|479.64|477.24|0
1650369000000|2022-04-19 11:50:00|479.55|477.15|479.55|477.15|479.55|477.15|479.55|477.15|0
1650369010000|2022-04-19 11:50:10|479.47|477.07|479.38|476.98|479.55|477.15|479.38|476.98|0
1650369020000|2022-04-19 11:50:20|479.55|477.15|478.88|476.48|479.55|477.15|478.88|476.48|0
1650369030000|2022-04-19 11:50:30|478.54|476.14|478.71|476.31|478.71|476.31|478.54|476.14|0
1650369040000|2022-04-19 11:50:40|478.63|476.23|478.37|475.97|478.63|476.23|478.37|475.97|0
1650369050000|2022-04-19 11:50:50|478.21|475.81|478.13|475.73|478.21|475.81|478.04|475.64|0
1650369060000|2022-04-19 11:51:00|478.04|475.64|477.96|475.56|478.04|475.64|477.87|475.47|0
1650369070000|2022-04-19 11:51:10|477.7|475.3|477.2|474.8|477.7|475.3|477.2|474.8|0
1650369080000|2022-04-19 11:51:20|477.7|475.3|477.12|474.72|477.7|475.3|477.12|474.72|0
1650369090000|2022-04-19 11:51:30|477.2|474.8|477.37|474.97|477.37|474.97|477.2|474.8|0
1650369100000|2022-04-19 11:51:40|477.29|474.89|476.87|474.47|477.29|474.89|476.87|474.47|0
1650369110000|2022-04-19 11:51:50|476.95|474.55|477.2|474.8|477.2|474.8|476.95|474.55|0
1650369120000|2022-04-19 11:52:00|477.37|474.97|477.54|475.14|477.54|475.14|477.37|474.97|0
1650369130000|2022-04-19 11:52:10|477.87|475.47|477.87|475.47|477.87|475.47|477.87|475.47|0
1650369140000|2022-04-19 11:52:20|477.7|475.3|477.7|475.3|477.7|475.3|477.54|475.14|0
1650369150000|2022-04-19 11:52:30|477.54|475.14|477.62|475.22|477.62|475.22|477.54|475.14|0
1650369160000|2022-04-19 11:52:40|477.37|474.97|476.95|474.55|477.37|474.97|476.95|474.55|0
1650369170000|2022-04-19 11:52:50|477.03|474.63|476.87|474.47|477.03|474.63|476.87|474.47|0
1650369180000|2022-04-19 11:53:00|477.03|474.63|477.2|474.8|477.2|474.8|477.03|474.63|0
1650369190000|2022-04-19 11:53:10|476.87|474.47|476.87|474.47|476.87|474.47|476.79|474.39|0
1650369200000|2022-04-19 11:53:20|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1650369210000|2022-04-19 11:53:30|476.87|474.47|476.7|474.3|476.87|474.47|476.7|474.3|0
1650369220000|2022-04-19 11:53:40|476.87|474.47|476.87|474.47|476.87|474.47|476.87|474.47|0
1650369230000|2022-04-19 11:53:50|476.62|474.22|476.53|474.13|476.7|474.3|476.53|474.13|0
1650369240000|2022-04-19 11:54:00|476.7|474.3|477.2|474.8|477.2|474.8|476.7|474.3|0
1650369250000|2022-04-19 11:54:10|477.03|474.63|476.87|474.47|477.03|474.63|476.87|474.47|0
1650369260000|2022-04-19 11:54:20|477.03|474.63|477.12|474.72|477.12|474.72|477.03|474.63|0
1650369270000|2022-04-19 11:54:30|477.03|474.63|477.03|474.63|477.03|474.63|476.95|474.55|0
1650369280000|2022-04-19 11:54:40|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1650369290000|2022-04-19 11:54:50|476.87|474.47|477.03|474.63|477.03|474.63|476.87|474.47|0
1650369300000|2022-04-19 11:55:00|476.87|474.47|476.7|474.3|476.87|474.47|476.7|474.3|0
1650369310000|2022-04-19 11:55:10|476.36|473.96|476.36|473.96|476.53|474.13|476.36|473.96|0
1650369320000|2022-04-19 11:55:20|476.45|474.05|476.7|474.3|476.7|474.3|476.45|474.05|0
1650369330000|2022-04-19 11:55:30|476.36|473.96|476.53|474.13|476.53|474.13|476.36|473.96|0
1650369340000|2022-04-19 11:55:40|476.7|474.3|476.7|474.3|476.87|474.47|476.7|474.3|0
1650369350000|2022-04-19 11:55:50|476.87|474.47|476.87|474.47|476.87|474.47|476.78|474.38|0
1650369360000|2022-04-19 11:56:00|476.7|474.3|476.53|474.13|476.7|474.3|476.53|474.13|0
1650369370000|2022-04-19 11:56:10|476.36|473.96|476.2|473.8|476.36|473.96|476.2|473.8|0
1650369380000|2022-04-19 11:56:20|476.28|473.88|476.36|473.96|476.36|473.96|476.2|473.8|0
1650369390000|2022-04-19 11:56:30|476.53|474.13|476.7|474.3|476.7|474.3|476.53|474.13|0
1650369400000|2022-04-19 11:56:40|476.53|474.13|476.62|474.22|476.7|474.3|476.53|474.13|0
1650369410000|2022-04-19 11:56:50|476.7|474.3|477.03|474.63|477.03|474.63|476.7|474.3|0
1650369420000|2022-04-19 11:57:00|476.86|474.46|476.86|474.46|477.03|474.63|476.86|474.46|0
1650369430000|2022-04-19 11:57:10|477.03|474.63|476.86|474.46|477.03|474.63|476.86|474.46|0
1650369440000|2022-04-19 11:57:20|476.7|474.3|476.78|474.38|476.86|474.46|476.7|474.3|0
1650369450000|2022-04-19 11:57:30|476.7|474.3|476.86|474.46|476.86|474.46|476.7|474.3|0
1650369460000|2022-04-19 11:57:40|476.7|474.3|476.86|474.46|476.86|474.46|476.7|474.3|0
1650369480000|2022-04-19 11:58:00|476.95|474.55|476.53|474.13|476.95|474.55|476.53|474.13|0
1650369490000|2022-04-19 11:58:10|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1650369510000|2022-04-19 11:58:30|476.86|474.46|477.03|474.63|477.03|474.63|476.86|474.46|0
1650369520000|2022-04-19 11:58:40|477.37|474.97|477.37|474.97|477.37|474.97|477.37|474.97|0
1650369530000|2022-04-19 11:58:50|477.2|474.8|477.87|475.47|477.87|475.47|477.2|474.8|0
1650369540000|2022-04-19 11:59:00|477.7|475.3|477.37|474.97|477.7|475.3|477.37|474.97|0
1650369550000|2022-04-19 11:59:10|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1650369560000|2022-04-19 11:59:20|477.03|474.63|477.2|474.8|477.2|474.8|477.03|474.63|0
1650369570000|2022-04-19 11:59:30|477.03|474.63|477.03|474.63|477.03|474.63|477.03|474.63|0
1650369580000|2022-04-19 11:59:40|476.86|474.46|477.03|474.63|477.03|474.63|476.86|474.46|0
1650369590000|2022-04-19 11:59:50|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1650369600000|2022-04-19 12:00:00|477.03|474.63|477.37|474.97|477.37|474.97|477.03|474.63|0
1650369610000|2022-04-19 12:00:10|477.53|475.13|477.87|475.47|477.87|475.47|477.53|475.13|0
1650369620000|2022-04-19 12:00:20|478.04|475.64|477.7|475.3|478.04|475.64|477.7|475.3|0
1650369630000|2022-04-19 12:00:30|477.87|475.47|477.87|475.47|477.96|475.56|477.87|475.47|0
1650369640000|2022-04-19 12:00:40|477.7|475.3|477.87|475.47|477.87|475.47|477.7|475.3|0
1650369650000|2022-04-19 12:00:50|477.53|475.13|477.53|475.13|477.53|475.13|477.53|475.13|0
1650369660000|2022-04-19 12:01:00|477.37|474.97|477.53|475.13|477.53|475.13|477.37|474.97|0
1650369670000|2022-04-19 12:01:10|477.87|475.47|477.79|475.39|477.87|475.47|477.7|475.3|0
1650369680000|2022-04-19 12:01:20|477.7|475.3|477.7|475.3|477.7|475.3|477.7|475.3|0
1650369690000|2022-04-19 12:01:30|477.62|475.22|477.7|475.3|477.7|475.3|477.53|475.13|0
1650369700000|2022-04-19 12:01:40|477.87|475.47|477.87|475.47|477.87|475.47|477.87|475.47|0
1650369710000|2022-04-19 12:01:50|477.7|475.3|477.87|475.47|477.87|475.47|477.7|475.3|0
1650369720000|2022-04-19 12:02:00|477.79|475.39|478.04|475.64|478.04|475.64|477.7|475.3|0
1650369730000|2022-04-19 12:02:10|477.96|475.56|478.04|475.64|478.04|475.64|477.87|475.47|0
1650369740000|2022-04-19 12:02:20|477.87|475.47|477.53|475.13|477.87|475.47|477.53|475.13|0
1650369750000|2022-04-19 12:02:30|477.7|475.3|477.79|475.39|477.87|475.47|477.7|475.3|0
1650369760000|2022-04-19 12:02:40|477.53|475.13|477.87|475.47|477.87|475.47|477.53|475.13|0
1650369780000|2022-04-19 12:03:00|478.04|475.64|478.04|475.64|478.04|475.64|478.04|475.64|0
1650369790000|2022-04-19 12:03:10|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1650369800000|2022-04-19 12:03:20|478.04|475.64|478.37|475.97|478.37|475.97|478.04|475.64|0
1650369810000|2022-04-19 12:03:30|478.54|476.14|478.2|475.8|478.54|476.14|478.2|475.8|0
1650369820000|2022-04-19 12:03:40|478.04|475.64|477.87|475.47|478.04|475.64|477.87|475.47|0
1650369830000|2022-04-19 12:03:50|477.95|475.55|478.04|475.64|478.04|475.64|477.95|475.55|0
1650369840000|2022-04-19 12:04:00|477.87|475.47|477.7|475.3|477.87|475.47|477.7|475.3|0
1650369850000|2022-04-19 12:04:10|477.28|474.88|477.7|475.3|477.7|475.3|477.03|474.63|0
1650369870000|2022-04-19 12:04:30|477.87|475.47|478.03|475.63|478.03|475.63|477.87|475.47|0
1650369880000|2022-04-19 12:04:40|477.95|475.55|478.03|475.63|478.03|475.63|477.95|475.55|0
1650369890000|2022-04-19 12:04:50|477.87|475.47|477.2|474.8|478.03|475.63|477.2|474.8|0
1650369900000|2022-04-19 12:05:00|477.36|474.96|476.53|474.13|477.45|475.05|476.53|474.13|0
1650369910000|2022-04-19 12:05:10|476.36|473.96|476.03|473.63|476.36|473.96|476.03|473.63|0
1650369920000|2022-04-19 12:05:20|476.45|474.05|476.69|474.29|476.69|474.29|476.36|473.96|0
1650369930000|2022-04-19 12:05:30|476.86|474.46|476.69|474.29|476.86|474.46|476.53|474.13|0
1650369940000|2022-04-19 12:05:40|476.36|473.96|476.53|474.13|476.53|474.13|476.36|473.96|0
1650369950000|2022-04-19 12:05:50|476.69|474.29|476.53|474.13|476.69|474.29|476.53|474.13|0
1650369960000|2022-04-19 12:06:00|476.36|473.96|476.03|473.63|476.36|473.96|476.03|473.63|0
1650369970000|2022-04-19 12:06:10|476.19|473.79|476.36|473.96|476.36|473.96|476.19|473.79|0
1650369980000|2022-04-19 12:06:20|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1650369990000|2022-04-19 12:06:30|475.94|473.54|476.03|473.63|476.03|473.63|475.94|473.54|0
1650370000000|2022-04-19 12:06:40|476.11|473.71|476.11|473.71|476.11|473.71|476.11|473.71|0
1650370010000|2022-04-19 12:06:50|476.03|473.63|476.19|473.79|476.19|473.79|475.86|473.46|0
1650370020000|2022-04-19 12:07:00|475.94|473.54|476.02|473.62|476.03|473.63|475.94|473.54|0
1650370030000|2022-04-19 12:07:10|476.19|473.79|476.19|473.79|476.19|473.79|476.02|473.62|0
1650370040000|2022-04-19 12:07:20|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1650370070000|2022-04-19 12:07:50|476.45|474.05|476.69|474.29|476.69|474.29|476.45|474.05|0
1650370080000|2022-04-19 12:08:00|476.53|474.13|476.19|473.79|476.53|474.13|476.19|473.79|0
1650370090000|2022-04-19 12:08:10|476.36|473.96|476.28|473.88|476.36|473.96|476.19|473.79|0
1650370100000|2022-04-19 12:08:20|476.19|473.79|475.86|473.46|476.19|473.79|475.86|473.46|0
1650370110000|2022-04-19 12:08:30|476.02|473.62|476.02|473.62|476.02|473.62|476.02|473.62|0
1650370120000|2022-04-19 12:08:40|476.19|473.79|476.36|473.96|476.36|473.96|476.19|473.79|0
1650370140000|2022-04-19 12:09:00|476.53|474.13|476.28|473.88|476.53|474.13|476.19|473.79|0
1650370150000|2022-04-19 12:09:10|476.02|473.62|476.02|473.62|476.02|473.62|476.02|473.62|0
1650370160000|2022-04-19 12:09:20|475.86|473.46|476.02|473.62|476.02|473.62|475.86|473.46|0
1650370170000|2022-04-19 12:09:30|475.86|473.46|475.69|473.29|475.86|473.46|475.69|473.29|0
1650370180000|2022-04-19 12:09:40|475.52|473.12|475.02|472.62|475.52|473.12|475.02|472.62|0
1650370190000|2022-04-19 12:09:50|475.19|472.79|475.02|472.62|475.19|472.79|475.02|472.62|0
1650370200000|2022-04-19 12:10:00|475.19|472.79|475.19|472.79|475.36|472.96|475.19|472.79|0
1650370210000|2022-04-19 12:10:10|475.36|472.96|474.69|472.29|475.36|472.96|474.69|472.29|0
1650370220000|2022-04-19 12:10:20|474.52|472.12|474.35|471.95|474.52|472.12|474.35|471.95|0
1650370230000|2022-04-19 12:10:30|474.52|472.12|474.94|472.54|475.02|472.62|474.52|472.12|0
1650370240000|2022-04-19 12:10:40|474.69|472.29|474.69|472.29|474.69|472.29|474.35|471.95|0
1650370250000|2022-04-19 12:10:50|474.52|472.12|474.35|471.95|474.52|472.12|474.35|471.95|0
1650370260000|2022-04-19 12:11:00|474.69|472.29|474.85|472.45|474.85|472.45|474.69|472.29|0
1650370270000|2022-04-19 12:11:10|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1650370280000|2022-04-19 12:11:20|474.52|472.12|474.69|472.29|474.69|472.29|474.52|472.12|0
1650370290000|2022-04-19 12:11:30|474.85|472.45|474.69|472.29|474.85|472.45|474.69|472.29|0
1650370300000|2022-04-19 12:11:40|474.52|472.12|474.35|471.95|474.52|472.12|474.35|471.95|0
1650370310000|2022-04-19 12:11:50|474.52|472.12|474.61|472.21|474.69|472.29|474.52|472.12|0
1650370320000|2022-04-19 12:12:00|474.69|472.29|474.61|472.21|474.69|472.29|474.61|472.21|0
1650370330000|2022-04-19 12:12:10|474.85|472.45|474.77|472.37|474.85|472.45|474.77|472.37|0
1650370340000|2022-04-19 12:12:20|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1650370350000|2022-04-19 12:12:30|474.85|472.45|474.35|471.95|474.85|472.45|474.19|471.79|0
1650370360000|2022-04-19 12:12:40|474.52|472.12|474.52|472.12|474.52|472.12|474.52|472.12|0
1650370370000|2022-04-19 12:12:50|474.69|472.29|474.69|472.29|474.69|472.29|474.69|472.29|0
1650370380000|2022-04-19 12:13:00|475.02|472.62|475.02|472.62|475.02|472.62|475.02|472.62|0
1650370390000|2022-04-19 12:13:10|475.19|472.79|475.02|472.62|475.19|472.79|475.02|472.62|0
1650370400000|2022-04-19 12:13:20|474.85|472.45|474.85|472.45|474.85|472.45|474.85|472.45|0
1650370410000|2022-04-19 12:13:30|474.94|472.54|474.94|472.54|475.02|472.62|474.85|472.45|0
1650370420000|2022-04-19 12:13:40|474.85|472.45|475.02|472.62|475.19|472.79|474.85|472.45|0
1650370430000|2022-04-19 12:13:50|474.85|472.45|474.94|472.54|474.94|472.54|474.85|472.45|0
1650370440000|2022-04-19 12:14:00|475.19|472.79|475.19|472.79|475.35|472.95|475.19|472.79|0
1650370450000|2022-04-19 12:14:10|475.02|472.62|475.11|472.71|475.11|472.71|475.02|472.62|0
1650370460000|2022-04-19 12:14:20|474.85|472.45|474.85|472.45|474.85|472.45|474.69|472.29|0
1650370470000|2022-04-19 12:14:30|475.02|472.62|475.19|472.79|475.19|472.79|475.02|472.62|0
1650370480000|2022-04-19 12:14:40|475.35|472.95|475.52|473.12|475.52|473.12|475.35|472.95|0
1650370490000|2022-04-19 12:14:50|475.35|472.95|475.35|472.95|475.52|473.12|475.35|472.95|0
1650370500000|2022-04-19 12:15:00|475.19|472.79|476.17|473.77|476.17|473.77|475.19|472.79|0
1650370520000|2022-04-19 12:15:20|476|473.6|474.96|472.56|476.17|473.77|474.96|472.56|0
1650370530000|2022-04-19 12:15:30|474.87|472.47|474.87|472.47|474.87|472.47|474.87|472.47|0
1650370550000|2022-04-19 12:15:50|474.7|472.3|474.87|472.47|474.87|472.47|474.7|472.3|0
1650370560000|2022-04-19 12:16:00|475.04|472.64|474.96|472.56|475.04|472.64|474.96|472.56|0
1650370570000|2022-04-19 12:16:10|475.04|472.64|475.37|472.97|475.37|472.97|475.04|472.64|0
1650370580000|2022-04-19 12:16:20|475.2|472.8|475.71|473.31|475.71|473.31|475.2|472.8|0
1650370590000|2022-04-19 12:16:30|475.7|473.3|475.54|473.14|475.7|473.3|475.37|472.97|0
1650370600000|2022-04-19 12:16:40|475.37|472.97|475.7|473.3|475.7|473.3|475.37|472.97|0
1650370610000|2022-04-19 12:16:50|475.54|473.14|475.7|473.3|475.7|473.3|475.54|473.14|0
1650370620000|2022-04-19 12:17:00|475.87|473.47|475.7|473.3|475.87|473.47|475.7|473.3|0
1650370630000|2022-04-19 12:17:10|475.87|473.47|475.87|473.47|476.04|473.64|475.87|473.47|0
1650370640000|2022-04-19 12:17:20|476.04|473.64|476.21|473.81|476.21|473.81|476.04|473.64|0
1650370650000|2022-04-19 12:17:30|476.04|473.64|476.21|473.81|476.21|473.81|476.04|473.64|0
1650370660000|2022-04-19 12:17:40|476.04|473.64|475.87|473.47|476.04|473.64|475.87|473.47|0
1650370670000|2022-04-19 12:17:50|476.04|473.64|475.87|473.47|476.04|473.64|475.7|473.3|0
1650370680000|2022-04-19 12:18:00|475.7|473.3|475.7|473.3|475.7|473.3|475.7|473.3|0
1650370690000|2022-04-19 12:18:10|475.87|473.47|475.62|473.22|475.87|473.47|475.54|473.14|0
1650370700000|2022-04-19 12:18:20|475.7|473.3|475.87|473.47|476.04|473.64|475.7|473.3|0
1650370710000|2022-04-19 12:18:30|475.7|473.3|475.87|473.47|475.87|473.47|475.7|473.3|0
1650370720000|2022-04-19 12:18:40|476.04|473.64|476.04|473.64|476.04|473.64|476.04|473.64|0
1650370730000|2022-04-19 12:18:50|476.21|473.81|476.37|473.97|476.37|473.97|476.21|473.81|0
1650370740000|2022-04-19 12:19:00|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1650370750000|2022-04-19 12:19:10|476.04|473.64|476.21|473.81|476.21|473.81|476.04|473.64|0
1650370760000|2022-04-19 12:19:20|476.04|473.64|476.21|473.81|476.21|473.81|476.04|473.64|0
1650370770000|2022-04-19 12:19:30|476.04|473.64|475.87|473.47|476.04|473.64|475.87|473.47|0
1650370780000|2022-04-19 12:19:40|476.04|473.64|476.04|473.64|476.04|473.64|475.87|473.47|0
1650370800000|2022-04-19 12:20:00|475.79|473.39|476.04|473.64|476.04|473.64|475.79|473.39|0
1650370810000|2022-04-19 12:20:10|475.87|473.47|475.87|473.47|476.04|473.64|475.87|473.47|0
1650370820000|2022-04-19 12:20:20|475.79|473.39|475.79|473.39|475.79|473.39|475.79|473.39|0
1650370830000|2022-04-19 12:20:30|475.7|473.3|475.46|473.06|475.7|473.3|475.46|473.06|0
1650370840000|2022-04-19 12:20:40|475.37|472.97|475.54|473.14|475.54|473.14|475.37|472.97|0
1650370850000|2022-04-19 12:20:50|475.7|473.3|475.54|473.14|475.7|473.3|475.54|473.14|0
1650370860000|2022-04-19 12:21:00|475.7|473.3|475.87|473.47|475.87|473.47|475.7|473.3|0
1650370870000|2022-04-19 12:21:10|476.21|473.81|476.37|473.97|476.37|473.97|476.04|473.64|0
1650370900000|2022-04-19 12:21:40|476.21|473.81|476.37|473.97|476.37|473.97|476.21|473.81|0
1650370910000|2022-04-19 12:21:50|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1650370920000|2022-04-19 12:22:00|476.04|473.64|476.04|473.64|476.04|473.64|476.04|473.64|0
1650370930000|2022-04-19 12:22:10|476.21|473.81|476.37|473.97|476.37|473.97|476.21|473.81|0
1650370940000|2022-04-19 12:22:20|477.21|474.81|477.38|474.98|477.38|474.98|477.04|474.64|0
1650370950000|2022-04-19 12:22:30|477.3|474.9|477.38|474.98|477.38|474.98|477.3|474.9|0
1650370960000|2022-04-19 12:22:40|477.3|474.9|477.38|474.98|477.55|475.15|477.3|474.9|0
1650370970000|2022-04-19 12:22:50|477.54|475.14|477.71|475.31|477.71|475.31|477.54|475.14|0
1650370980000|2022-04-19 12:23:00|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1650370990000|2022-04-19 12:23:10|477.71|475.31|477.54|475.14|477.88|475.48|477.54|475.14|0
1650371000000|2022-04-19 12:23:20|477.38|474.98|477.46|475.06|477.46|475.06|477.38|474.98|0
1650371010000|2022-04-19 12:23:30|477.54|475.14|477.71|475.31|477.88|475.48|477.38|474.98|0
1650371020000|2022-04-19 12:23:40|477.54|475.14|477.38|474.98|477.54|475.14|477.38|474.98|0
1650371030000|2022-04-19 12:23:50|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1650371040000|2022-04-19 12:24:00|477.38|474.98|477.21|474.81|477.38|474.98|477.21|474.81|0
1650371050000|2022-04-19 12:24:10|477.38|474.98|477.54|475.14|477.54|475.14|477.38|474.98|0
1650371060000|2022-04-19 12:24:20|477.38|474.98|477.21|474.81|477.38|474.98|477.21|474.81|0
1650371070000|2022-04-19 12:24:30|477.3|474.9|477.38|474.98|477.38|474.98|477.3|474.9|0
1650371080000|2022-04-19 12:24:40|477.21|474.81|477.46|475.06|477.54|475.14|477.21|474.81|0
1650371090000|2022-04-19 12:24:50|477.54|475.14|477.38|474.98|477.54|475.14|477.38|474.98|0
1650371100000|2022-04-19 12:25:00|477.54|475.14|477.38|474.98|477.54|475.14|477.38|474.98|0
1650371110000|2022-04-19 12:25:10|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1650371170000|2022-04-19 12:26:10|477.3|474.9|477.54|475.14|477.54|475.14|477.3|474.9|0
1650371180000|2022-04-19 12:26:20|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1650371190000|2022-04-19 12:26:30|478.05|475.65|477.88|475.48|478.05|475.65|477.88|475.48|0
1650371200000|2022-04-19 12:26:40|478.05|475.65|478.05|475.65|478.21|475.81|478.05|475.65|0
1650371210000|2022-04-19 12:26:50|477.71|475.31|477.54|475.14|477.71|475.31|477.54|475.14|0
1650371220000|2022-04-19 12:27:00|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1650371230000|2022-04-19 12:27:10|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1650371240000|2022-04-19 12:27:20|477.13|474.73|477.21|474.81|477.21|474.81|477.13|474.73|0
1650371250000|2022-04-19 12:27:30|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1650371260000|2022-04-19 12:27:40|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1650371270000|2022-04-19 12:27:50|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1650371280000|2022-04-19 12:28:00|477.54|475.14|477.38|474.98|477.54|475.14|477.38|474.98|0
1650371290000|2022-04-19 12:28:10|477.3|474.9|477.21|474.81|477.3|474.9|477.21|474.81|0
1650371300000|2022-04-19 12:28:20|477.13|474.73|477.21|474.81|477.21|474.81|477.13|474.73|0
1650371310000|2022-04-19 12:28:30|477.13|474.73|477.13|474.73|477.13|474.73|477.13|474.73|0
1650371320000|2022-04-19 12:28:40|477.21|474.81|477.21|474.81|477.21|474.81|477.13|474.73|0
1650371330000|2022-04-19 12:28:50|477.13|474.73|477.21|474.81|477.21|474.81|477.13|474.73|0
1650371340000|2022-04-19 12:29:00|477.13|474.73|477.13|474.73|477.13|474.73|477.13|474.73|0
1650371350000|2022-04-19 12:29:10|477.21|474.81|477.13|474.73|477.21|474.81|477.13|474.73|0
1650371360000|2022-04-19 12:29:20|476.96|474.56|476.7|474.3|476.96|474.56|476.7|474.3|0
1650371370000|2022-04-19 12:29:30|476.79|474.39|476.87|474.47|476.87|474.47|476.79|474.39|0
1650371380000|2022-04-19 12:29:40|476.79|474.39|477.04|474.64|477.04|474.64|476.7|474.3|0
1650371390000|2022-04-19 12:29:50|476.87|474.47|476.7|474.3|476.87|474.47|476.7|474.3|0
1650371410000|2022-04-19 12:30:10|476.87|474.47|476.87|474.47|476.87|474.47|476.87|474.47|0
1650371420000|2022-04-19 12:30:20|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1650371430000|2022-04-19 12:30:30|476.54|474.14|476.7|474.3|476.7|474.3|476.54|474.14|0
1650371440000|2022-04-19 12:30:40|477.04|474.64|476.54|474.14|477.04|474.64|476.54|474.14|0
1650371460000|2022-04-19 12:31:00|476.46|474.06|475.87|473.47|476.46|474.06|475.87|473.47|0
1650371470000|2022-04-19 12:31:10|475.7|473.3|475.62|473.22|475.7|473.3|475.53|473.13|0
1650371480000|2022-04-19 12:31:20|475.7|473.3|475.53|473.13|475.87|473.47|475.53|473.13|0
1650371490000|2022-04-19 12:31:30|475.2|472.8|475.03|472.63|475.2|472.8|474.86|472.46|0
1650371500000|2022-04-19 12:31:40|475.12|472.72|475.2|472.8|475.2|472.8|475.12|472.72|0
1650371510000|2022-04-19 12:31:50|475.03|472.63|475.37|472.97|475.37|472.97|474.95|472.55|0
1650371520000|2022-04-19 12:32:00|475.53|473.13|475.53|473.13|475.7|473.3|475.53|473.13|0
1650371530000|2022-04-19 12:32:10|475.7|473.3|475.37|472.97|475.87|473.47|475.37|472.97|0
1650371540000|2022-04-19 12:32:20|475.28|472.88|475.03|472.63|475.28|472.88|474.86|472.46|0
1650371550000|2022-04-19 12:32:30|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1650371560000|2022-04-19 12:32:40|475.53|473.13|475.7|473.3|475.7|473.3|475.53|473.13|0
1650371570000|2022-04-19 12:32:50|475.79|473.39|476.03|473.63|476.03|473.63|475.7|473.3|0
1650371580000|2022-04-19 12:33:00|475.95|473.55|475.87|473.47|476.03|473.63|475.87|473.47|0
1650371590000|2022-04-19 12:33:10|475.95|473.55|476.2|473.8|476.2|473.8|475.95|473.55|0
1650371600000|2022-04-19 12:33:20|475.87|473.47|475.7|473.3|475.87|473.47|475.53|473.13|0
1650371610000|2022-04-19 12:33:30|475.87|473.47|475.87|473.47|475.87|473.47|475.87|473.47|0
1650371620000|2022-04-19 12:33:40|476.03|473.63|475.7|473.3|476.03|473.63|475.7|473.3|0
1650371630000|2022-04-19 12:33:50|475.87|473.47|475.53|473.13|475.87|473.47|475.53|473.13|0
1650371650000|2022-04-19 12:34:10|475.45|473.05|475.36|472.96|475.53|473.13|475.36|472.96|0
1650371660000|2022-04-19 12:34:20|475.53|473.13|475.53|473.13|475.53|473.13|475.36|472.96|0
1650371670000|2022-04-19 12:34:30|475.7|473.3|475.53|473.13|475.7|473.3|475.53|473.13|0
1650371680000|2022-04-19 12:34:40|475.36|472.96|475.2|472.8|475.36|472.96|475.2|472.8|0
1650371690000|2022-04-19 12:34:50|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1650371700000|2022-04-19 12:35:00|475.2|472.8|475.36|472.96|475.36|472.96|475.2|472.8|0
1650371710000|2022-04-19 12:35:10|475.45|473.05|475.03|472.63|475.45|473.05|475.03|472.63|0
1650371720000|2022-04-19 12:35:20|475.12|472.72|475.28|472.88|475.36|472.96|475.12|472.72|0
1650371730000|2022-04-19 12:35:30|475.03|472.63|474.86|472.46|475.03|472.63|474.86|472.46|0
1650371740000|2022-04-19 12:35:40|475.03|472.63|475.03|472.63|475.03|472.63|474.86|472.46|0
1650371750000|2022-04-19 12:35:50|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1650371760000|2022-04-19 12:36:00|474.95|472.55|475.03|472.63|475.03|472.63|474.95|472.55|0
1650371770000|2022-04-19 12:36:10|475.2|472.8|475.87|473.47|475.87|473.47|475.2|472.8|0
1650371780000|2022-04-19 12:36:20|476.03|473.63|476.2|473.8|476.37|473.97|476.03|473.63|0
1650371790000|2022-04-19 12:36:30|476.37|473.97|476.37|473.97|476.37|473.97|476.37|473.97|0
1650371800000|2022-04-19 12:36:40|476.53|474.13|476.7|474.3|477.04|474.64|476.37|473.97|0
1650371810000|2022-04-19 12:36:50|476.87|474.47|477.04|474.64|477.04|474.64|476.87|474.47|0
1650371820000|2022-04-19 12:37:00|477.37|474.97|477.54|475.14|477.71|475.31|477.37|474.97|0
1650371830000|2022-04-19 12:37:10|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1650371840000|2022-04-19 12:37:20|477.63|475.23|478.04|475.64|478.04|475.64|477.63|475.23|0
1650371850000|2022-04-19 12:37:30|478.38|475.98|478.21|475.81|478.38|475.98|478.21|475.81|0
1650371860000|2022-04-19 12:37:40|478.04|475.64|478.21|475.81|478.38|475.98|478.04|475.64|0
1650371880000|2022-04-19 12:38:00|478.38|475.98|478.04|475.64|478.38|475.98|478.04|475.64|0
1650371890000|2022-04-19 12:38:10|478.21|475.81|477.88|475.48|478.21|475.81|477.88|475.48|0
1650371900000|2022-04-19 12:38:20|478.04|475.64|477.88|475.48|478.04|475.64|477.88|475.48|0
1650371910000|2022-04-19 12:38:30|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1650371920000|2022-04-19 12:38:40|477.88|475.48|477.71|475.31|477.88|475.48|477.71|475.31|0
1650371930000|2022-04-19 12:38:50|477.54|475.14|477.71|475.31|477.71|475.31|477.54|475.14|0
1650371940000|2022-04-19 12:39:00|477.54|475.14|477.71|475.31|477.71|475.31|477.54|475.14|0
1650371950000|2022-04-19 12:39:10|477.54|475.14|477.54|475.14|477.54|475.14|477.54|475.14|0
1650371960000|2022-04-19 12:39:20|477.37|474.97|477.37|474.97|477.37|474.97|477.2|474.8|0
1650371970000|2022-04-19 12:39:30|477.46|475.06|477.37|474.97|477.46|475.06|477.37|474.97|0
1650371980000|2022-04-19 12:39:40|477.2|474.8|477.37|474.97|477.37|474.97|477.2|474.8|0
1650372000000|2022-04-19 12:40:00|477.54|475.14|478.04|475.64|478.04|475.64|477.54|475.14|0
1650372010000|2022-04-19 12:40:10|478.21|475.81|478.38|475.98|478.38|475.98|478.21|475.81|0
1650372020000|2022-04-19 12:40:20|478.21|475.81|478.21|475.81|478.38|475.98|478.21|475.81|0
1650372030000|2022-04-19 12:40:30|478.04|475.64|478.21|475.81|478.21|475.81|478.04|475.64|0
1650372040000|2022-04-19 12:40:40|478.13|475.73|478.04|475.64|478.21|475.81|478.04|475.64|0
1650372050000|2022-04-19 12:40:50|477.87|475.47|477.87|475.47|477.87|475.47|477.87|475.47|0
1650372060000|2022-04-19 12:41:00|478.04|475.64|478.21|475.81|478.21|475.81|478.04|475.64|0
1650372070000|2022-04-19 12:41:10|478.04|475.64|478.21|475.81|478.21|475.81|478.04|475.64|0
1650372080000|2022-04-19 12:41:20|478.13|475.73|477.87|475.47|478.13|475.73|477.87|475.47|0
1650372090000|2022-04-19 12:41:30|477.71|475.31|477.2|474.8|477.71|475.31|477.2|474.8|0
1650372100000|2022-04-19 12:41:40|477.37|474.97|477.37|474.97|477.37|474.97|477.37|474.97|0
1650372110000|2022-04-19 12:41:50|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1650372120000|2022-04-19 12:42:00|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1650372130000|2022-04-19 12:42:10|476.87|474.47|477.2|474.8|477.2|474.8|476.87|474.47|0
1650372140000|2022-04-19 12:42:20|477.37|474.97|477.2|474.8|477.37|474.97|477.2|474.8|0
1650372150000|2022-04-19 12:42:30|477.04|474.64|477.2|474.8|477.2|474.8|477.04|474.64|0
1650372160000|2022-04-19 12:42:40|477.12|474.72|477.37|474.97|477.37|474.97|477.12|474.72|0
1650372170000|2022-04-19 12:42:50|477.2|474.8|477.2|474.8|477.2|474.8|477.2|474.8|0
1650372180000|2022-04-19 12:43:00|477.37|474.97|477.87|475.47|477.87|475.47|477.2|474.8|0
1650372190000|2022-04-19 12:43:10|478.04|475.64|478.04|475.64|478.21|475.81|477.87|475.47|0
1650372200000|2022-04-19 12:43:20|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1650372210000|2022-04-19 12:43:30|477.63|475.23|477.71|475.31|477.71|475.31|477.54|475.14|0
1650372220000|2022-04-19 12:43:40|477.63|475.23|477.71|475.31|477.87|475.47|477.63|475.23|0
1650372230000|2022-04-19 12:43:50|477.87|475.47|477.63|475.23|477.87|475.47|477.54|475.14|0
1650372240000|2022-04-19 12:44:00|477.37|474.97|477.37|474.97|477.37|474.97|477.37|474.97|0
1650372250000|2022-04-19 12:44:10|477.29|474.89|477.54|475.14|477.54|475.14|477.2|474.8|0
1650372260000|2022-04-19 12:44:20|477.71|475.31|477.54|475.14|477.71|475.31|477.54|475.14|0
1650372270000|2022-04-19 12:44:30|477.71|475.31|477.71|475.31|477.87|475.47|477.71|475.31|0
1650372280000|2022-04-19 12:44:40|477.79|475.39|477.87|475.47|478.04|475.64|477.79|475.39|0
1650372290000|2022-04-19 12:44:50|478.04|475.64|478.04|475.64|478.04|475.64|478.04|475.64|0
1650372300000|2022-04-19 12:45:00|478.38|475.98|477.87|475.47|478.38|475.98|477.87|475.47|0
1650372310000|2022-04-19 12:45:10|478.04|475.64|478.04|475.64|478.04|475.64|477.87|475.47|0
1650372320000|2022-04-19 12:45:20|478.38|475.98|478.21|475.81|478.38|475.98|478.04|475.64|0
1650372330000|2022-04-19 12:45:30|478.38|475.98|478.88|476.48|478.88|476.48|478.38|475.98|0
1650372340000|2022-04-19 12:45:40|478.71|476.31|478.71|476.31|478.71|476.31|478.54|476.14|0
1650372350000|2022-04-19 12:45:50|478.88|476.48|479.72|477.32|479.72|477.32|478.88|476.48|0
1650372360000|2022-04-19 12:46:00|479.55|477.15|479.55|477.15|479.55|477.15|479.38|476.98|0
1650372370000|2022-04-19 12:46:10|479.72|477.32|479.22|476.82|479.72|477.32|479.22|476.82|0
1650372380000|2022-04-19 12:46:20|479.38|476.98|479.55|477.15|479.55|477.15|479.38|476.98|0
1650372390000|2022-04-19 12:46:30|479.38|476.98|479.22|476.82|479.38|476.98|479.22|476.82|0
1650372400000|2022-04-19 12:46:40|479.38|476.98|479.22|476.82|479.38|476.98|479.05|476.65|0
1650372410000|2022-04-19 12:46:50|479.05|476.65|479.3|476.9|479.3|476.9|479.05|476.65|0
1650372420000|2022-04-19 12:47:00|479.47|477.07|479.05|476.65|479.47|477.07|479.05|476.65|0
1650372430000|2022-04-19 12:47:10|479.22|476.82|479.55|477.15|479.72|477.32|479.22|476.82|0
1650372440000|2022-04-19 12:47:20|479.38|476.98|479.22|476.82|479.38|476.98|479.22|476.82|0
1650372450000|2022-04-19 12:47:30|479.55|477.15|479.72|477.32|479.72|477.32|479.55|477.15|0
1650372460000|2022-04-19 12:47:40|479.55|477.15|479.72|477.32|479.72|477.32|479.55|477.15|0
1650372470000|2022-04-19 12:47:50|479.55|477.15|479.55|477.15|479.55|477.15|479.38|476.98|0
1650372480000|2022-04-19 12:48:00|479.38|476.98|479.72|477.32|479.72|477.32|479.38|476.98|0
1650372490000|2022-04-19 12:48:10|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1650372500000|2022-04-19 12:48:20|480.22|477.82|480.22|477.82|480.22|477.82|480.06|477.66|0
1650372510000|2022-04-19 12:48:30|480.06|477.66|480.22|477.82|480.22|477.82|480.06|477.66|0
1650372520000|2022-04-19 12:48:40|480.06|477.66|480.22|477.82|480.22|477.82|479.89|477.49|0
1650372530000|2022-04-19 12:48:50|480.06|477.66|480.39|477.99|480.39|477.99|480.06|477.66|0
1650372540000|2022-04-19 12:49:00|480.22|477.82|479.89|477.49|480.22|477.82|479.89|477.49|0
1650372550000|2022-04-19 12:49:10|480.05|477.65|479.97|477.57|480.05|477.65|479.89|477.49|0
1650372560000|2022-04-19 12:49:20|479.89|477.49|479.72|477.32|479.89|477.49|479.72|477.32|0
1650372570000|2022-04-19 12:49:30|479.89|477.49|479.89|477.49|479.89|477.49|479.89|477.49|0
1650372580000|2022-04-19 12:49:40|480.22|477.82|480.22|477.82|480.22|477.82|480.22|477.82|0
1650372590000|2022-04-19 12:49:50|480.39|477.99|480.39|477.99|480.39|477.99|480.39|477.99|0
1650372600000|2022-04-19 12:50:00|480.22|477.82|480.39|477.99|480.39|477.99|480.22|477.82|0
1650372610000|2022-04-19 12:50:10|480.22|477.82|480.22|477.82|480.39|477.99|480.22|477.82|0
1650372620000|2022-04-19 12:50:20|480.39|477.99|480.22|477.82|480.39|477.99|480.22|477.82|0
1650372630000|2022-04-19 12:50:30|480.05|477.65|479.89|477.49|480.05|477.65|479.72|477.32|0
1650372640000|2022-04-19 12:50:40|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1650372650000|2022-04-19 12:50:50|479.55|477.15|479.55|477.15|479.72|477.32|479.55|477.15|0
1650372660000|2022-04-19 12:51:00|479.72|477.32|479.72|477.32|479.72|477.32|479.55|477.15|0
1650372670000|2022-04-19 12:51:10|480.05|477.65|479.89|477.49|480.05|477.65|479.89|477.49|0
1650372680000|2022-04-19 12:51:20|479.97|477.57|480.39|477.99|480.39|477.99|479.97|477.57|0
1650372690000|2022-04-19 12:51:30|480.22|477.82|480.22|477.82|480.22|477.82|480.22|477.82|0
1650372710000|2022-04-19 12:51:50|480.14|477.74|479.72|477.32|480.14|477.74|479.72|477.32|0
1650372720000|2022-04-19 12:52:00|479.55|477.15|479.55|477.15|479.72|477.32|479.55|477.15|0
1650372730000|2022-04-19 12:52:10|479.72|477.32|479.55|477.15|479.72|477.32|479.55|477.15|0
1650372740000|2022-04-19 12:52:20|479.72|477.32|480.05|477.65|480.05|477.65|479.72|477.32|0
1650372750000|2022-04-19 12:52:30|480.22|477.82|480.39|477.99|480.39|477.99|480.22|477.82|0
1650372760000|2022-04-19 12:52:40|480.05|477.65|480.05|477.65|480.14|477.74|480.05|477.65|0
1650372770000|2022-04-19 12:52:50|480.22|477.82|480.22|477.82|480.22|477.82|480.05|477.65|0
1650372780000|2022-04-19 12:53:00|480.05|477.65|479.89|477.49|480.05|477.65|479.89|477.49|0
1650372790000|2022-04-19 12:53:10|479.72|477.32|479.89|477.49|479.89|477.49|479.72|477.32|0
1650372810000|2022-04-19 12:53:30|479.72|477.32|479.55|477.15|479.72|477.32|479.55|477.15|0
1650372820000|2022-04-19 12:53:40|479.72|477.32|480.05|477.65|480.05|477.65|479.72|477.32|0
1650372830000|2022-04-19 12:53:50|479.89|477.49|479.89|477.49|479.89|477.49|479.89|477.49|0
1650372840000|2022-04-19 12:54:00|480.05|477.65|479.97|477.57|480.05|477.65|479.97|477.57|0
1650372850000|2022-04-19 12:54:10|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1650372860000|2022-04-19 12:54:20|479.89|477.49|479.89|477.49|480.05|477.65|479.89|477.49|0
1650372870000|2022-04-19 12:54:30|479.88|477.48|480.05|477.65|480.05|477.65|479.88|477.48|0
1650372880000|2022-04-19 12:54:40|479.72|477.32|479.88|477.48|479.88|477.48|479.72|477.32|0
1650372900000|2022-04-19 12:55:00|480.05|477.65|479.72|477.32|480.05|477.65|479.72|477.32|0
1650372910000|2022-04-19 12:55:10|479.88|477.48|480.05|477.65|480.05|477.65|479.88|477.48|0
1650372930000|2022-04-19 12:55:30|480.22|477.82|480.22|477.82|480.39|477.99|480.22|477.82|0
1650372940000|2022-04-19 12:55:40|480.39|477.99|480.22|477.82|480.39|477.99|480.22|477.82|0
1650372950000|2022-04-19 12:55:50|480.05|477.65|479.72|477.32|480.05|477.65|479.72|477.32|0
1650372960000|2022-04-19 12:56:00|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1650372970000|2022-04-19 12:56:10|480.05|477.65|480.39|477.99|480.39|477.99|480.05|477.65|0
1650372980000|2022-04-19 12:56:20|480.22|477.82|480.39|477.99|480.39|477.99|480.22|477.82|0
1650372990000|2022-04-19 12:56:30|480.22|477.82|480.22|477.82|480.22|477.82|480.22|477.82|0
1650373000000|2022-04-19 12:56:40|480.39|477.99|480.05|477.65|480.39|477.99|480.05|477.65|0
1650373010000|2022-04-19 12:56:50|480.22|477.82|480.22|477.82|480.22|477.82|480.22|477.82|0
1650373020000|2022-04-19 12:57:00|480.39|477.99|480.39|477.99|480.39|477.99|480.22|477.82|0
1650373030000|2022-04-19 12:57:10|480.22|477.82|480.22|477.82|480.22|477.82|480.22|477.82|0
1650373040000|2022-04-19 12:57:20|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1650373050000|2022-04-19 12:57:30|480.22|477.82|480.22|477.82|480.22|477.82|480.05|477.65|0
1650373060000|2022-04-19 12:57:40|480.39|477.99|480.39|477.99|480.39|477.99|480.39|477.99|0
1650373070000|2022-04-19 12:57:50|480.22|477.82|480.22|477.82|480.39|477.99|480.22|477.82|0
1650373080000|2022-04-19 12:58:00|480.39|477.99|480.39|477.99|480.39|477.99|480.39|477.99|0
1650373090000|2022-04-19 12:58:10|480.22|477.82|479.8|477.4|480.22|477.82|479.8|477.4|0
1650373100000|2022-04-19 12:58:20|479.72|477.32|479.72|477.32|479.88|477.48|479.72|477.32|0
1650373120000|2022-04-19 12:58:40|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1650373130000|2022-04-19 12:58:50|480.22|477.82|480.05|477.65|480.22|477.82|480.05|477.65|0
1650373140000|2022-04-19 12:59:00|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1650373150000|2022-04-19 12:59:10|479.72|477.32|479.88|477.48|479.88|477.48|479.72|477.32|0
1650373170000|2022-04-19 12:59:30|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1650373180000|2022-04-19 12:59:40|479.55|477.15|479.55|477.15|479.55|477.15|479.55|477.15|0
1650373190000|2022-04-19 12:59:50|479.38|476.98|479.38|476.98|479.55|477.15|479.38|476.98|0
1650373200000|2022-04-19 13:00:00|479.55|477.15|479.38|476.98|479.55|477.15|479.38|476.98|0
1650373220000|2022-04-19 13:00:20|479.21|476.81|479.21|476.81|479.21|476.81|479.04|476.64|0
1650373230000|2022-04-19 13:00:30|479.38|476.98|479.21|476.81|479.38|476.98|479.21|476.81|0
1650373240000|2022-04-19 13:00:40|479.04|476.64|479.04|476.64|479.04|476.64|479.04|476.64|0
1650373250000|2022-04-19 13:00:50|478.87|476.47|478.54|476.14|478.87|476.47|478.54|476.14|0
1650373260000|2022-04-19 13:01:00|478.37|475.97|478.2|475.8|478.37|475.97|478.2|475.8|0
1650373270000|2022-04-19 13:01:10|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1650373280000|2022-04-19 13:01:20|478.54|476.14|478.37|475.97|478.54|476.14|478.37|475.97|0
1650373290000|2022-04-19 13:01:30|478.54|476.14|478.54|476.14|478.54|476.14|478.54|476.14|0
1650373300000|2022-04-19 13:01:40|478.46|476.06|478.54|476.14|478.54|476.14|478.46|476.06|0
1650373310000|2022-04-19 13:01:50|478.87|476.47|478.71|476.31|478.87|476.47|478.71|476.31|0
1650373320000|2022-04-19 13:02:00|478.87|476.47|479.21|476.81|479.21|476.81|478.87|476.47|0
1650373330000|2022-04-19 13:02:10|479.04|476.64|479.55|477.15|479.55|477.15|479.04|476.64|0
1650373350000|2022-04-19 13:02:30|479.38|476.98|479.38|476.98|479.38|476.98|479.38|476.98|0
1650373360000|2022-04-19 13:02:40|479.21|476.81|479.21|476.81|479.21|476.81|479.04|476.64|0
1650373370000|2022-04-19 13:02:50|479.04|476.64|479.04|476.64|479.04|476.64|479.04|476.64|0
1650373380000|2022-04-19 13:03:00|478.71|476.31|478.87|476.47|478.87|476.47|478.71|476.31|0
1650373390000|2022-04-19 13:03:10|478.71|476.31|478.71|476.31|478.87|476.47|478.71|476.31|0
1650373400000|2022-04-19 13:03:20|478.2|475.8|478.03|475.63|478.2|475.8|478.03|475.63|0
1650373410000|2022-04-19 13:03:30|478.2|475.8|478.54|476.14|478.54|476.14|478.2|475.8|0
1650373420000|2022-04-19 13:03:40|478.63|476.23|478.71|476.31|478.71|476.31|478.54|476.14|0
1650373430000|2022-04-19 13:03:50|478.54|476.14|478.54|476.14|478.54|476.14|478.37|475.97|0
1650373440000|2022-04-19 13:04:00|479.04|476.64|478.87|476.47|479.04|476.64|478.87|476.47|0
1650373450000|2022-04-19 13:04:10|479.04|476.64|479.21|476.81|479.21|476.81|479.04|476.64|0
1650373460000|2022-04-19 13:04:20|479.04|476.64|479.21|476.81|479.21|476.81|479.04|476.64|0
1650373470000|2022-04-19 13:04:30|479.55|477.15|479.71|477.31|479.71|477.31|479.55|477.15|0
1650373480000|2022-04-19 13:04:40|479.88|477.48|479.88|477.48|479.88|477.48|479.71|477.31|0
1650373490000|2022-04-19 13:04:50|480.22|477.82|479.88|477.48|480.22|477.82|479.88|477.48|0
1650373500000|2022-04-19 13:05:00|480.05|477.65|481.06|478.66|481.06|478.66|480.05|477.65|0
1650373510000|2022-04-19 13:05:10|481.23|478.83|480.89|478.49|481.23|478.83|480.89|478.49|0
1650373520000|2022-04-19 13:05:20|480.72|478.32|481.4|479|481.4|479|480.72|478.32|0
1650373540000|2022-04-19 13:05:40|481.56|479.16|482.24|479.84|482.24|479.84|481.56|479.16|0
1650373550000|2022-04-19 13:05:50|482.5|480.1|482.41|480.01|482.5|480.1|482.41|480.01|0
1650373560000|2022-04-19 13:06:00|482.58|480.18|482.58|480.18|482.74|480.34|482.58|480.18|0
1650373570000|2022-04-19 13:06:10|482.41|480.01|482.58|480.18|482.58|480.18|482.41|480.01|0
1650373580000|2022-04-19 13:06:20|482.74|480.34|483.25|480.85|483.25|480.85|482.74|480.34|0
1650373590000|2022-04-19 13:06:30|483.08|480.68|482.74|480.34|483.08|480.68|482.74|480.34|0
1650373600000|2022-04-19 13:06:40|482.58|480.18|483.42|481.02|483.42|481.02|482.58|480.18|0
1650373610000|2022-04-19 13:06:50|483.76|481.36|483.42|481.02|483.93|481.53|483.42|481.02|0
1650373620000|2022-04-19 13:07:00|483.59|481.19|484.1|481.7|484.43|482.03|483.59|481.19|0
1650373630000|2022-04-19 13:07:10|484.26|481.86|484.6|482.2|484.6|482.2|484.26|481.86|0
1650373640000|2022-04-19 13:07:20|484.77|482.37|484.43|482.03|484.77|482.37|484.43|482.03|0
1650373650000|2022-04-19 13:07:30|484.94|482.54|484.94|482.54|484.94|482.54|484.77|482.37|0
1650373660000|2022-04-19 13:07:40|484.86|482.46|484.26|481.86|484.86|482.46|484.1|481.7|0
1650373670000|2022-04-19 13:07:50|483.93|481.53|484.1|481.7|484.1|481.7|483.93|481.53|0
1650373680000|2022-04-19 13:08:00|483.93|481.53|484.1|481.7|484.1|481.7|483.93|481.53|0
1650373690000|2022-04-19 13:08:10|483.93|481.53|483.42|481.02|483.93|481.53|483.42|481.02|0
1650373700000|2022-04-19 13:08:20|483.59|481.19|483.59|481.19|483.59|481.19|483.42|481.02|0
1650373710000|2022-04-19 13:08:30|483.76|481.36|483.93|481.53|483.93|481.53|483.76|481.36|0
1650373720000|2022-04-19 13:08:40|483.59|481.19|483.59|481.19|483.68|481.28|483.59|481.19|0
1650373730000|2022-04-19 13:08:50|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1650373740000|2022-04-19 13:09:00|483.25|480.85|483.25|480.85|483.42|481.02|483.25|480.85|0
1650373750000|2022-04-19 13:09:10|483.08|480.68|483.25|480.85|483.25|480.85|483.08|480.68|0
1650373760000|2022-04-19 13:09:20|483.08|480.68|482.91|480.51|483.08|480.68|482.91|480.51|0
1650373770000|2022-04-19 13:09:30|482.74|480.34|482.57|480.17|482.74|480.34|482.57|480.17|0
1650373780000|2022-04-19 13:09:40|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1650373790000|2022-04-19 13:09:50|482.07|479.67|481.9|479.5|482.07|479.67|481.9|479.5|0
1650373800000|2022-04-19 13:10:00|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1650373810000|2022-04-19 13:10:10|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1650373820000|2022-04-19 13:10:20|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1650373840000|2022-04-19 13:10:40|481.56|479.16|481.56|479.16|481.56|479.16|481.56|479.16|0
1650373850000|2022-04-19 13:10:50|481.39|478.99|481.56|479.16|481.56|479.16|481.39|478.99|0
1650373860000|2022-04-19 13:11:00|481.39|478.99|481.23|478.83|481.56|479.16|481.23|478.83|0
1650373870000|2022-04-19 13:11:10|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1650373880000|2022-04-19 13:11:20|481.23|478.83|481.06|478.66|481.23|478.83|481.06|478.66|0
1650373890000|2022-04-19 13:11:30|481.23|478.83|481.39|478.99|481.39|478.99|481.23|478.83|0
1650373900000|2022-04-19 13:11:40|481.23|478.83|480.89|478.49|481.23|478.83|480.89|478.49|0
1650373910000|2022-04-19 13:11:50|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1650373920000|2022-04-19 13:12:00|481.23|478.83|481.56|479.16|481.56|479.16|481.23|478.83|0
1650373930000|2022-04-19 13:12:10|481.73|479.33|481.73|479.33|481.73|479.33|481.56|479.16|0
1650373940000|2022-04-19 13:12:20|481.9|479.5|482.07|479.67|482.07|479.67|481.9|479.5|0
1650373950000|2022-04-19 13:12:30|481.9|479.5|481.9|479.5|482.07|479.67|481.9|479.5|0
1650373960000|2022-04-19 13:12:40|482.07|479.67|482.24|479.84|482.24|479.84|482.07|479.67|0
1650373970000|2022-04-19 13:12:50|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1650373980000|2022-04-19 13:13:00|481.9|479.5|481.9|479.5|481.9|479.5|481.9|479.5|0
1650373990000|2022-04-19 13:13:10|481.73|479.33|482.74|480.34|482.74|480.34|481.73|479.33|0
1650374000000|2022-04-19 13:13:20|482.57|480.17|482.24|479.84|482.57|480.17|482.24|479.84|0
1650374010000|2022-04-19 13:13:30|482.07|479.67|482.24|479.84|482.24|479.84|482.07|479.67|0
1650374020000|2022-04-19 13:13:40|482.07|479.67|481.9|479.5|482.07|479.67|481.9|479.5|0
1650374030000|2022-04-19 13:13:50|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1650374040000|2022-04-19 13:14:00|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1650374050000|2022-04-19 13:14:10|481.56|479.16|481.56|479.16|481.56|479.16|481.56|479.16|0
1650374060000|2022-04-19 13:14:20|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1650374070000|2022-04-19 13:14:30|481.56|479.16|481.56|479.16|481.56|479.16|481.56|479.16|0
1650374080000|2022-04-19 13:14:40|481.39|478.99|481.56|479.16|481.56|479.16|481.39|478.99|0
1650374090000|2022-04-19 13:14:50|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1650374110000|2022-04-19 13:15:10|481.22|478.82|481.39|478.99|481.39|478.99|481.22|478.82|0
1650374120000|2022-04-19 13:15:20|481.56|479.16|481.56|479.16|481.56|479.16|481.56|479.16|0
1650374130000|2022-04-19 13:15:30|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1650374140000|2022-04-19 13:15:40|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1650374150000|2022-04-19 13:15:50|481.22|478.82|481.22|478.82|481.22|478.82|481.22|478.82|0
1650374160000|2022-04-19 13:16:00|480.89|478.49|480.72|478.32|481.06|478.66|480.72|478.32|0
1650374170000|2022-04-19 13:16:10|480.89|478.49|480.89|478.49|480.89|478.49|480.89|478.49|0
1650374180000|2022-04-19 13:16:20|481.22|478.82|481.22|478.82|481.22|478.82|481.22|478.82|0
1650374190000|2022-04-19 13:16:30|480.89|478.49|480.89|478.49|480.89|478.49|480.89|478.49|0
1650374200000|2022-04-19 13:16:40|480.97|478.57|480.89|478.49|480.97|478.57|480.89|478.49|0
1650374220000|2022-04-19 13:17:00|480.72|478.32|480.89|478.49|481.06|478.66|480.72|478.32|0
1650374230000|2022-04-19 13:17:10|480.38|477.98|480.55|478.15|480.55|478.15|480.38|477.98|0
1650374240000|2022-04-19 13:17:20|480.38|477.98|480.55|478.15|480.55|478.15|480.38|477.98|0
1650374250000|2022-04-19 13:17:30|480.72|478.32|480.72|478.32|480.89|478.49|480.72|478.32|0
1650374260000|2022-04-19 13:17:40|480.55|478.15|480.55|478.15|480.55|478.15|480.55|478.15|0
1650374270000|2022-04-19 13:17:50|480.72|478.32|480.72|478.32|480.72|478.32|480.64|478.24|0
1650374280000|2022-04-19 13:18:00|480.89|478.49|480.89|478.49|480.89|478.49|480.89|478.49|0
1650374300000|2022-04-19 13:18:20|481.05|478.65|481.22|478.82|481.22|478.82|481.05|478.65|0
1650374310000|2022-04-19 13:18:30|481.05|478.65|481.22|478.82|481.22|478.82|481.05|478.65|0
1650374330000|2022-04-19 13:18:50|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1650374340000|2022-04-19 13:19:00|481.22|478.82|481.22|478.82|481.22|478.82|481.22|478.82|0
1650374350000|2022-04-19 13:19:10|481.05|478.65|480.89|478.49|481.05|478.65|480.89|478.49|0
1650374360000|2022-04-19 13:19:20|480.72|478.32|480.72|478.32|480.72|478.32|480.72|478.32|0
1650374380000|2022-04-19 13:19:40|480.89|478.49|481.05|478.65|481.05|478.65|480.89|478.49|0
1650374390000|2022-04-19 13:19:50|481.22|478.82|481.56|479.16|481.56|479.16|481.22|478.82|0
1650374400000|2022-04-19 13:20:00|481.73|479.33|481.73|479.33|481.73|479.33|481.73|479.33|0
1650374410000|2022-04-19 13:20:10|481.9|479.5|482.4|480|482.4|480|481.9|479.5|0
1650374420000|2022-04-19 13:20:20|482.23|479.83|482.23|479.83|482.23|479.83|482.07|479.67|0
1650374430000|2022-04-19 13:20:30|481.9|479.5|481.9|479.5|482.07|479.67|481.9|479.5|0
1650374440000|2022-04-19 13:20:40|481.73|479.33|481.22|478.82|481.73|479.33|481.22|478.82|0
1650374450000|2022-04-19 13:20:50|481.05|478.65|481.22|478.82|481.22|478.82|481.05|478.65|0
1650374460000|2022-04-19 13:21:00|481.05|478.65|481.05|478.65|481.05|478.65|481.05|478.65|0
1650374470000|2022-04-19 13:21:10|481.22|478.82|481.22|478.82|481.22|478.82|481.22|478.82|0
1650374480000|2022-04-19 13:21:20|481.05|478.65|480.89|478.49|481.05|478.65|480.89|478.49|0
1650374490000|2022-04-19 13:21:30|480.72|478.32|481.05|478.65|481.05|478.65|480.72|478.32|0
1650374500000|2022-04-19 13:21:40|481.14|478.74|481.05|478.65|481.14|478.74|480.97|478.57|0
1650374510000|2022-04-19 13:21:50|481.14|478.74|481.22|478.82|481.22|478.82|481.14|478.74|0
1650374520000|2022-04-19 13:22:00|481.39|478.99|481.05|478.65|481.39|478.99|481.05|478.65|0
1650374530000|2022-04-19 13:22:10|480.89|478.49|480.72|478.32|480.89|478.49|480.72|478.32|0
1650374540000|2022-04-19 13:22:20|480.89|478.49|480.72|478.32|480.89|478.49|480.72|478.32|0
1650374550000|2022-04-19 13:22:30|480.8|478.4|481.05|478.65|481.05|478.65|480.8|478.4|0
1650374560000|2022-04-19 13:22:40|481.14|478.74|481.14|478.74|481.14|478.74|481.14|478.74|0
1650374570000|2022-04-19 13:22:50|481.22|478.82|480.89|478.49|481.22|478.82|480.89|478.49|0
1650374580000|2022-04-19 13:23:00|480.88|478.48|480.88|478.48|480.88|478.48|480.88|478.48|0
1650374590000|2022-04-19 13:23:10|480.72|478.32|480.04|477.64|480.72|478.32|480.04|477.64|0
1650374600000|2022-04-19 13:23:20|480.21|477.81|480.04|477.64|480.21|477.81|480.04|477.64|0
1650374610000|2022-04-19 13:23:30|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1650374620000|2022-04-19 13:23:40|479.71|477.31|479.71|477.31|479.71|477.31|479.71|477.31|0
1650374630000|2022-04-19 13:23:50|479.63|477.23|479.63|477.23|479.63|477.23|479.63|477.23|0
1650374640000|2022-04-19 13:24:00|479.71|477.31|479.2|476.8|479.71|477.31|479.2|476.8|0
1650374650000|2022-04-19 13:24:10|479.37|476.97|479.37|476.97|479.37|476.97|479.2|476.8|0
1650374660000|2022-04-19 13:24:20|479.2|476.8|479.71|477.31|479.71|477.31|479.2|476.8|0
1650374670000|2022-04-19 13:24:30|479.54|477.14|479.2|476.8|479.54|477.14|479.2|476.8|0
1650374680000|2022-04-19 13:24:40|479.03|476.63|479.03|476.63|479.2|476.8|479.03|476.63|0
1650374690000|2022-04-19 13:24:50|478.87|476.47|478.87|476.47|478.87|476.47|478.87|476.47|0
1650374700000|2022-04-19 13:25:00|478.7|476.3|478.87|476.47|478.87|476.47|478.53|476.13|0
1650374710000|2022-04-19 13:25:10|479.2|476.8|479.2|476.8|479.2|476.8|479.2|476.8|0
1650374720000|2022-04-19 13:25:20|479.37|476.97|479.03|476.63|479.37|476.97|479.03|476.63|0
1650374730000|2022-04-19 13:25:30|479.2|476.8|479.2|476.8|479.2|476.8|479.2|476.8|0
1650374740000|2022-04-19 13:25:40|479.54|477.14|479.54|477.14|479.71|477.31|479.54|477.14|0
1650374750000|2022-04-19 13:25:50|479.71|477.31|480.21|477.81|480.21|477.81|479.71|477.31|0
1650374760000|2022-04-19 13:26:00|480.04|477.64|479.87|477.47|480.04|477.64|479.87|477.47|0
1650374770000|2022-04-19 13:26:10|479.71|477.31|479.79|477.39|479.87|477.47|479.71|477.31|0
1650374780000|2022-04-19 13:26:20|479.71|477.31|479.54|477.14|479.71|477.31|479.54|477.14|0
1650374790000|2022-04-19 13:26:30|479.87|477.47|480.13|477.73|480.21|477.81|479.87|477.47|0
1650374800000|2022-04-19 13:26:40|480.21|477.81|480.38|477.98|480.55|478.15|480.21|477.81|0
1650374810000|2022-04-19 13:26:50|480.47|478.07|480.38|477.98|480.55|478.15|480.38|477.98|0
1650374820000|2022-04-19 13:27:00|480.55|478.15|481.05|478.65|481.05|478.65|480.38|477.98|0
1650374830000|2022-04-19 13:27:10|481.22|478.82|480.38|477.98|481.22|478.82|480.38|477.98|0
1650374840000|2022-04-19 13:27:20|480.55|478.15|480.72|478.32|480.72|478.32|480.55|478.15|0
1650374850000|2022-04-19 13:27:30|480.88|478.48|480.8|478.4|480.88|478.48|480.72|478.32|0
1650374860000|2022-04-19 13:27:40|480.88|478.48|481.05|478.65|481.05|478.65|480.88|478.48|0
1650374870000|2022-04-19 13:27:50|481.39|478.99|481.73|479.33|481.73|479.33|481.39|478.99|0
1650374880000|2022-04-19 13:28:00|481.56|479.16|481.64|479.24|481.81|479.41|481.56|479.16|0
1650374890000|2022-04-19 13:28:10|481.73|479.33|481.39|478.99|481.73|479.33|481.39|478.99|0
1650374900000|2022-04-19 13:28:20|481.22|478.82|481.05|478.65|481.39|478.99|481.05|478.65|0
1650374910000|2022-04-19 13:28:30|481.22|478.82|480.88|478.48|481.22|478.82|480.88|478.48|0
1650374920000|2022-04-19 13:28:40|481.05|478.65|480.8|478.4|481.05|478.65|480.8|478.4|0
1650374930000|2022-04-19 13:28:50|481.05|478.65|480.88|478.48|481.05|478.65|480.71|478.31|0
1650374940000|2022-04-19 13:29:00|480.71|478.31|480.55|478.15|480.71|478.31|480.55|478.15|0
1650374950000|2022-04-19 13:29:10|480.21|477.81|480.04|477.64|480.21|477.81|480.04|477.64|0
1650374960000|2022-04-19 13:29:20|479.87|477.47|479.87|477.47|479.87|477.47|479.87|477.47|0
1650374970000|2022-04-19 13:29:30|479.71|477.31|479.03|476.63|479.71|477.31|479.03|476.63|0
1650374980000|2022-04-19 13:29:40|478.86|476.46|478.7|476.3|479.03|476.63|478.7|476.3|0
1650374990000|2022-04-19 13:29:50|478.36|475.96|478.62|476.22|478.7|476.3|478.36|475.96|0
1650375000000|2022-04-19 13:30:00|478.53|476.13|476.68|474.28|478.53|476.13|476.68|474.28|0
1650375010000|2022-04-19 13:30:10|476.18|473.78|476.18|473.78|476.18|473.78|475.68|473.28|0
1650375020000|2022-04-19 13:30:20|476.52|474.12|476.18|473.78|476.52|474.12|475.68|473.28|0
1650375030000|2022-04-19 13:30:30|476.85|474.45|476.68|474.28|476.85|474.45|476.01|473.61|0
1650375040000|2022-04-19 13:30:40|476.85|474.45|477.02|474.62|477.02|474.62|476.68|474.28|0
1650375050000|2022-04-19 13:30:50|476.85|474.45|475.68|473.28|476.85|474.45|475.68|473.28|0
1650375060000|2022-04-19 13:31:00|475.51|473.11|474.18|471.78|475.51|473.11|474.18|471.78|0
1650375070000|2022-04-19 13:31:10|473.67|471.27|475.18|472.78|475.18|472.78|473.67|471.27|0
1650375080000|2022-04-19 13:31:20|474.84|472.44|477.35|474.95|477.35|474.95|474.84|472.44|0
1650375090000|2022-04-19 13:31:30|476.52|474.12|477.52|475.12|477.52|475.12|476.52|474.12|0
1650375100000|2022-04-19 13:31:40|477.69|475.29|477.52|475.12|477.69|475.29|476.68|474.28|0
1650375110000|2022-04-19 13:31:50|477.35|474.95|478.36|475.96|478.36|475.96|477.35|474.95|0
1650375120000|2022-04-19 13:32:00|477.69|475.29|477.94|475.54|478.02|475.62|477.69|475.29|0
1650375130000|2022-04-19 13:32:10|478.02|475.62|479.54|477.14|479.54|477.14|478.02|475.62|0
1650375140000|2022-04-19 13:32:20|478.86|476.46|479.29|476.89|479.29|476.89|478.53|476.13|0
1650375150000|2022-04-19 13:32:30|479.2|476.8|479.03|476.63|479.2|476.8|479.03|476.63|0
1650375160000|2022-04-19 13:32:40|478.53|476.13|478.36|475.96|478.53|476.13|478.36|475.96|0
1650375170000|2022-04-19 13:32:50|478.53|476.13|477.35|474.95|478.53|476.13|477.35|474.95|0
1650375180000|2022-04-19 13:33:00|477.02|474.62|476.52|474.12|477.02|474.62|476.52|474.12|0
1650375190000|2022-04-19 13:33:10|476.35|473.95|476.01|473.61|476.35|473.95|475.68|473.28|0
1650375200000|2022-04-19 13:33:20|476.18|473.78|476.01|473.61|476.35|473.95|476.01|473.61|0
1650375210000|2022-04-19 13:33:30|476.35|473.95|475.51|473.11|476.35|473.95|475.51|473.11|0
1650375220000|2022-04-19 13:33:40|475.34|472.94|474.84|472.44|475.34|472.94|474.26|471.86|0
1650375230000|2022-04-19 13:33:50|474.51|472.11|474.51|472.11|474.51|472.11|474.34|471.94|0
1650375240000|2022-04-19 13:34:00|474.84|472.44|474.01|471.61|474.84|472.44|474.01|471.61|0
1650375250000|2022-04-19 13:34:10|473.34|470.94|473.01|470.61|473.67|471.27|472.84|470.44|0
1650375260000|2022-04-19 13:34:20|472.51|470.11|472.34|469.94|472.59|470.19|472.34|469.94|0
1650375270000|2022-04-19 13:34:30|472.17|469.77|472.17|469.77|472.34|469.94|472.01|469.61|0
1650375280000|2022-04-19 13:34:40|472.01|469.61|473.17|470.77|473.17|470.77|472.01|469.61|0
1650375290000|2022-04-19 13:34:50|473.34|470.94|473.17|470.77|473.34|470.94|473.17|470.77|0
1650375300000|2022-04-19 13:35:00|473.01|470.61|472.51|470.11|473.01|470.61|472.51|470.11|0
1650375310000|2022-04-19 13:35:10|473.01|470.61|473.59|471.19|473.84|471.44|473.01|470.61|0
1650375320000|2022-04-19 13:35:20|473.67|471.27|475.18|472.78|475.51|473.11|473.67|471.27|0
1650375330000|2022-04-19 13:35:30|475.1|472.7|474.84|472.44|475.43|473.03|474.84|472.44|0
1650375340000|2022-04-19 13:35:40|474.68|472.28|474.01|471.61|474.84|472.44|474.01|471.61|0
1650375350000|2022-04-19 13:35:50|473.67|471.27|473.84|471.44|473.84|471.44|473.51|471.11|0
1650375360000|2022-04-19 13:36:00|473.67|471.27|473.51|471.11|473.67|471.27|473.51|471.11|0
1650375370000|2022-04-19 13:36:10|473.67|471.27|473.17|470.77|473.67|471.27|473.17|470.77|0
1650375380000|2022-04-19 13:36:20|473.51|471.11|473.01|470.61|473.67|471.27|473.01|470.61|0
1650375390000|2022-04-19 13:36:30|473.51|471.11|473.01|470.61|473.67|471.27|473.01|470.61|0
1650375400000|2022-04-19 13:36:40|473.17|470.77|472.43|470.03|473.17|470.77|472.43|470.03|0
1650375410000|2022-04-19 13:36:50|472.17|469.77|472.51|470.11|472.67|470.27|472.17|469.77|0
1650375420000|2022-04-19 13:37:00|472.84|470.44|472.17|469.77|473.01|470.61|472.17|469.77|0
1650375430000|2022-04-19 13:37:10|471.84|469.44|472.67|470.27|472.76|470.36|471.84|469.44|0
1650375440000|2022-04-19 13:37:20|473.01|470.61|474.67|472.27|474.67|472.27|473.01|470.61|0
1650375450000|2022-04-19 13:37:30|474.34|471.94|473.51|471.11|474.34|471.94|473.51|471.11|0
1650375460000|2022-04-19 13:37:40|473.01|470.61|472.84|470.44|473.01|470.61|472.67|470.27|0
1650375470000|2022-04-19 13:37:50|472.67|470.27|472.34|469.94|472.67|470.27|472.34|469.94|0
1650375480000|2022-04-19 13:38:00|472.51|470.11|472.84|470.44|473.17|470.77|472.51|470.11|0
1650375490000|2022-04-19 13:38:10|472.51|470.11|472.84|470.44|472.84|470.44|472.51|470.11|0
1650375500000|2022-04-19 13:38:20|473.17|470.77|473.26|470.86|473.34|470.94|473.17|470.77|0
1650375510000|2022-04-19 13:38:30|473.67|471.27|474.26|471.86|474.26|471.86|473.67|471.27|0
1650375520000|2022-04-19 13:38:40|474.17|471.77|473.51|471.11|474.17|471.77|473.51|471.11|0
1650375530000|2022-04-19 13:38:50|473.76|471.36|474.17|471.77|474.17|471.77|473.67|471.27|0
1650375540000|2022-04-19 13:39:00|474.34|471.94|474.67|472.27|474.67|472.27|474.34|471.94|0
1650375550000|2022-04-19 13:39:10|475.18|472.78|474.84|472.44|475.18|472.78|474.84|472.44|0
1650375560000|2022-04-19 13:39:20|474.51|472.11|475.84|473.44|475.84|473.44|474.51|472.11|0
1650375570000|2022-04-19 13:39:30|476.01|473.61|476.85|474.45|476.85|474.45|476.01|473.61|0
1650375580000|2022-04-19 13:39:40|477.02|474.62|476.35|473.95|477.18|474.78|476.35|473.95|0
1650375590000|2022-04-19 13:39:50|476.85|474.45|477.18|474.78|477.35|474.95|476.85|474.45|0
1650375600000|2022-04-19 13:40:00|478.02|475.62|478.36|475.96|478.53|476.13|478.02|475.62|0
1650375610000|2022-04-19 13:40:10|478.44|476.04|478.19|475.79|478.44|476.04|478.19|475.79|0
1650375620000|2022-04-19 13:40:20|478.02|475.62|476.35|473.95|478.02|475.62|476.35|473.95|0
1650375630000|2022-04-19 13:40:30|476.51|474.11|476.35|473.95|477.02|474.62|476.35|473.95|0
1650375640000|2022-04-19 13:40:40|476.68|474.28|476.27|473.87|476.68|474.28|476.01|473.61|0
1650375650000|2022-04-19 13:40:50|476.18|473.78|475.34|472.94|476.18|473.78|475.34|472.94|0
1650375660000|2022-04-19 13:41:00|475.51|473.11|475.17|472.77|475.51|473.11|475.01|472.61|0
1650375670000|2022-04-19 13:41:10|474.84|472.44|474.93|472.53|475.17|472.77|474.84|472.44|0
1650375680000|2022-04-19 13:41:20|474.84|472.44|475.51|473.11|475.51|473.11|474.84|472.44|0
1650375690000|2022-04-19 13:41:30|475.34|472.94|475.68|473.28|475.84|473.44|475.34|472.94|0
1650375700000|2022-04-19 13:41:40|475.34|472.94|475.68|473.28|475.68|473.28|475.34|472.94|0
1650375710000|2022-04-19 13:41:50|475.43|473.03|475.01|472.61|475.43|473.03|474.84|472.44|0
1650375720000|2022-04-19 13:42:00|474.67|472.27|475.17|472.77|475.76|473.36|474.67|472.27|0
1650375730000|2022-04-19 13:42:10|474.84|472.44|473.76|471.36|475.01|472.61|473.76|471.36|0
1650375740000|2022-04-19 13:42:20|474|471.6|473.42|471.02|474|471.6|473.34|470.94|0
1650375750000|2022-04-19 13:42:30|473.84|471.44|473.84|471.44|474.51|472.11|473.84|471.44|0
1650375760000|2022-04-19 13:42:40|474|471.6|473.17|470.77|474.17|471.77|473.17|470.77|0
1650375770000|2022-04-19 13:42:50|473.67|471.27|472.34|469.94|473.67|471.27|472.34|469.94|0
1650375780000|2022-04-19 13:43:00|471.17|468.77|470.09|467.69|471.17|468.77|470.09|467.69|0
1650375840000|2022-04-19 13:44:00|468.85|466.45|468.18|465.78|468.85|466.45|467.85|465.45|0
1650375850000|2022-04-19 13:44:10|468.02|465.62|467.52|465.12|468.02|465.62|467.52|465.12|0
1650375860000|2022-04-19 13:44:20|466.78|464.38|466.69|464.29|466.78|464.38|466.69|464.29|0
1650375870000|2022-04-19 13:44:30|466.36|463.96|466.2|463.8|466.36|463.96|465.87|463.47|0
1650375880000|2022-04-19 13:44:40|466.36|463.96|467.19|464.79|467.19|464.79|466.36|463.96|0
1650375890000|2022-04-19 13:44:50|467.69|465.29|467.85|465.45|467.85|465.45|467.52|465.12|0
1650375900000|2022-04-19 13:45:00|466.86|464.46|467.69|465.29|467.69|465.29|466.86|464.46|0
1650375910000|2022-04-19 13:45:10|467.52|465.12|467.35|464.95|467.52|465.12|467.02|464.62|0
1650375920000|2022-04-19 13:45:20|467.02|464.62|467.85|465.45|467.85|465.45|467.02|464.62|0
1650375930000|2022-04-19 13:45:30|468.51|466.11|469.01|466.61|469.01|466.61|468.02|465.62|0
1650375940000|2022-04-19 13:45:40|469.18|466.78|469.18|466.78|469.18|466.78|469.01|466.61|0
1650375950000|2022-04-19 13:45:50|469.34|466.94|469.18|466.78|469.34|466.94|469.01|466.61|0
1650375960000|2022-04-19 13:46:00|469.01|466.61|469.84|467.44|469.84|467.44|469.01|466.61|0
1650375970000|2022-04-19 13:46:10|469.01|466.61|468.51|466.11|469.01|466.61|468.51|466.11|0
1650375980000|2022-04-19 13:46:20|468.35|465.95|467.02|464.62|468.35|465.95|467.02|464.62|0
1650375990000|2022-04-19 13:46:30|466.86|464.46|467.19|464.79|467.52|465.12|466.86|464.46|0
1650376000000|2022-04-19 13:46:40|467.02|464.62|467.85|465.45|467.85|465.45|467.02|464.62|0
1650376010000|2022-04-19 13:46:50|467.52|465.12|468.02|465.62|468.02|465.62|467.52|465.12|0
1650376020000|2022-04-19 13:47:00|467.85|465.45|467.52|465.12|468.02|465.62|467.52|465.12|0
1650376030000|2022-04-19 13:47:10|467.35|464.95|466.69|464.29|467.35|464.95|466.69|464.29|0
1650376040000|2022-04-19 13:47:20|467.19|464.79|466.2|463.8|467.35|464.95|466.2|463.8|0
1650376050000|2022-04-19 13:47:30|466.36|463.96|464.38|461.98|466.36|463.96|464.38|461.98|0
1650376060000|2022-04-19 13:47:40|464.54|462.14|464.71|462.31|464.87|462.47|464.54|462.14|0
1650376070000|2022-04-19 13:47:50|465.04|462.64|464.54|462.14|465.04|462.64|464.38|461.98|0
1650376080000|2022-04-19 13:48:00|464.05|461.65|464.38|461.98|464.8|462.4|464.05|461.65|0
1650376090000|2022-04-19 13:48:10|464.54|462.14|465.04|462.64|465.04|462.64|464.54|462.14|0
1650376100000|2022-04-19 13:48:20|464.87|462.47|466.2|463.8|466.2|463.8|464.87|462.47|0
1650376110000|2022-04-19 13:48:30|466.36|463.96|466.86|464.46|466.86|464.46|466.36|463.96|0
1650376120000|2022-04-19 13:48:40|466.69|464.29|466.86|464.46|467.02|464.62|466.69|464.29|0
1650376130000|2022-04-19 13:48:50|467.02|464.62|467.52|465.12|467.52|465.12|467.02|464.62|0
1650376140000|2022-04-19 13:49:00|467.19|464.79|467.11|464.71|467.85|465.45|467.11|464.71|0
1650376150000|2022-04-19 13:49:10|466.86|464.46|466.2|463.8|466.86|464.46|465.7|463.3|0
1650376160000|2022-04-19 13:49:20|465.86|463.46|466.86|464.46|466.86|464.46|465.86|463.46|0
1650376170000|2022-04-19 13:49:30|466.69|464.29|466.57|464.17|469.36|466.96|466.57|464.17|0
1650376180000|2022-04-19 13:49:40|465.74|463.34|465.08|462.68|465.74|463.34|465.08|462.68|0
1650376190000|2022-04-19 13:49:50|465.25|462.85|465.74|463.34|465.74|463.34|465.08|462.68|0
1650376200000|2022-04-19 13:50:00|464.92|462.52|466.07|463.67|466.07|463.67|464.92|462.52|0
1650376210000|2022-04-19 13:50:10|466.24|463.84|466.24|463.84|466.33|463.93|466.07|463.67|0
1650376220000|2022-04-19 13:50:20|465.58|463.18|465.25|462.85|465.58|463.18|465.08|462.68|0
1650376230000|2022-04-19 13:50:30|465.08|462.68|465.25|462.85|465.25|462.85|465.08|462.68|0
1650376240000|2022-04-19 13:50:40|465.74|463.34|466.74|464.34|466.74|464.34|465.74|463.34|0
1650376250000|2022-04-19 13:50:50|466.57|464.17|466.74|464.34|466.74|464.34|466.57|464.17|0
1650376320000|2022-04-19 13:52:00|464.58|462.18|463.59|461.19|464.92|462.52|463.59|461.19|0
1650376330000|2022-04-19 13:52:10|460.3|457.9|460.13|457.73|460.3|457.9|459.81|457.41|0
1650376340000|2022-04-19 13:52:20|460.3|457.9|459.15|456.75|460.46|458.06|459.15|456.75|0
1650376350000|2022-04-19 13:52:30|458.99|456.59|459.97|457.57|459.97|457.57|458.99|456.59|0
1650376360000|2022-04-19 13:52:40|460.13|457.73|459.31|456.91|460.13|457.73|459.31|456.91|0
1650376370000|2022-04-19 13:52:50|458.82|456.42|460.46|458.06|460.46|458.06|458.82|456.42|0
1650376380000|2022-04-19 13:53:00|460.63|458.23|458.99|456.59|460.63|458.23|458.99|456.59|0
1650376390000|2022-04-19 13:53:10|459.31|456.91|459.31|456.91|459.31|456.91|459.15|456.75|0
1650376400000|2022-04-19 13:53:20|458.49|456.09|459.48|457.08|459.48|457.08|458.49|456.09|0
1650376410000|2022-04-19 13:53:30|458.66|456.26|458|455.6|458.66|456.26|458|455.6|0
1650376420000|2022-04-19 13:53:40|458.49|456.09|458.16|455.76|458.49|456.09|458.16|455.76|0
1650376430000|2022-04-19 13:53:50|457.67|455.27|458|455.6|458|455.6|457.67|455.27|0
1650376440000|2022-04-19 13:54:00|458.16|455.76|458.49|456.09|458.49|456.09|458|455.6|0
1650376450000|2022-04-19 13:54:10|458.66|456.26|458.82|456.42|458.98|456.58|458.66|456.26|0
1650376460000|2022-04-19 13:54:20|458.98|456.58|458.16|455.76|458.98|456.58|458.16|455.76|0
1650376470000|2022-04-19 13:54:30|458.82|456.42|458.49|456.09|458.82|456.42|458.49|456.09|0
1650376480000|2022-04-19 13:54:40|458.66|456.26|458.98|456.58|458.98|456.58|458.66|456.26|0
1650376490000|2022-04-19 13:54:50|458.66|456.26|458.16|455.76|458.66|456.26|458.16|455.76|0
1650376500000|2022-04-19 13:55:00|458.82|456.42|458.16|455.76|458.82|456.42|458.16|455.76|0
1650376510000|2022-04-19 13:55:10|458|455.6|458.66|456.26|458.66|456.26|458|455.6|0
1650376520000|2022-04-19 13:55:20|458.49|456.09|458|455.6|458.49|456.09|458|455.6|0
1650376530000|2022-04-19 13:55:30|457.67|455.27|457.35|454.95|457.84|455.44|457.35|454.95|0
1650376540000|2022-04-19 13:55:40|457.18|454.78|457.35|454.95|457.84|455.44|457.18|454.78|0
1650376550000|2022-04-19 13:55:50|457.02|454.62|456.69|454.29|457.02|454.62|456.69|454.29|0
1650376560000|2022-04-19 13:56:00|457.35|454.95|457.51|455.11|457.51|455.11|457.18|454.78|0
1650376570000|2022-04-19 13:56:10|457.02|454.62|457.51|455.11|457.51|455.11|457.02|454.62|0
1650376580000|2022-04-19 13:56:20|457.35|454.95|457.84|455.44|457.84|455.44|457.35|454.95|0
1650376590000|2022-04-19 13:56:30|457.51|455.11|457.34|454.94|457.67|455.27|457.34|454.94|0
1650376600000|2022-04-19 13:56:40|457.51|455.11|457.59|455.19|457.84|455.44|457.51|455.11|0
1650376610000|2022-04-19 13:56:50|457.51|455.11|457.84|455.44|458|455.6|457.51|455.11|0
1650376620000|2022-04-19 13:57:00|457.67|455.27|457.84|455.44|458|455.6|457.67|455.27|0
1650376630000|2022-04-19 13:57:10|458|455.6|457.34|454.94|458|455.6|457.34|454.94|0
1650376640000|2022-04-19 13:57:20|457.18|454.78|457.67|455.27|457.67|455.27|457.18|454.78|0
1650376650000|2022-04-19 13:57:30|457.51|455.11|457.84|455.44|457.84|455.44|457.51|455.11|0
1650376660000|2022-04-19 13:57:40|458.33|455.93|458|455.6|458.33|455.93|458|455.6|0
1650376670000|2022-04-19 13:57:50|457.67|455.27|457.18|454.78|457.67|455.27|457.18|454.78|0
1650376680000|2022-04-19 13:58:00|457.51|455.11|456.85|454.45|457.51|455.11|456.85|454.45|0
1650376690000|2022-04-19 13:58:10|457.02|454.62|456.36|453.96|457.02|454.62|456.36|453.96|0
1650376700000|2022-04-19 13:58:20|456.53|454.13|456.36|453.96|456.85|454.45|456.36|453.96|0
1650376710000|2022-04-19 13:58:30|456.04|453.64|455.71|453.31|456.2|453.8|455.71|453.31|0
1650376720000|2022-04-19 13:58:40|455.87|453.47|456.2|453.8|456.36|453.96|455.87|453.47|0
1650376730000|2022-04-19 13:58:50|456.36|453.96|456.53|454.13|456.53|454.13|456.2|453.8|0
1650376740000|2022-04-19 13:59:00|456.2|453.8|456.2|453.8|456.2|453.8|456.2|453.8|0
1650376750000|2022-04-19 13:59:10|455.55|453.15|456.2|453.8|456.36|453.96|455.55|453.15|0
1650376760000|2022-04-19 13:59:20|456.04|453.64|455.22|452.82|456.04|453.64|455.22|452.82|0
1650376770000|2022-04-19 13:59:30|454.89|452.49|454.08|451.68|454.89|452.49|454.08|451.68|0
1650376780000|2022-04-19 13:59:40|454.24|451.84|454.08|451.68|454.57|452.17|454.08|451.68|0
1650376790000|2022-04-19 13:59:50|454.24|451.84|454.08|451.68|454.24|451.84|454.08|451.68|0
1650376800000|2022-04-19 14:00:00|453.75|451.35|454.4|452|454.4|452|453.59|451.19|0
1650376810000|2022-04-19 14:00:10|454.08|451.68|454.24|451.84|454.57|452.17|454.08|451.68|0
1650376820000|2022-04-19 14:00:20|454.4|452|454.73|452.33|454.73|452.33|454.08|451.68|0
1650376830000|2022-04-19 14:00:30|455.05|452.65|455.54|453.14|455.71|453.31|455.05|452.65|0
1650376840000|2022-04-19 14:00:40|455.38|452.98|455.22|452.82|455.38|452.98|455.22|452.82|0
1650376850000|2022-04-19 14:00:50|454.89|452.49|455.05|452.65|455.05|452.65|454.73|452.33|0
1650376860000|2022-04-19 14:01:00|454.57|452.17|454.4|452|454.57|452.17|454.08|451.68|0
1650376870000|2022-04-19 14:01:10|454.73|452.33|454.49|452.09|454.73|452.33|454.4|452|0
1650376880000|2022-04-19 14:01:20|454.24|451.84|454.24|451.84|454.57|452.17|454.24|451.84|0
1650376890000|2022-04-19 14:01:30|454.4|452|454.57|452.17|454.73|452.33|454.4|452|0
1650376900000|2022-04-19 14:01:40|454.08|451.68|454.57|452.17|454.57|452.17|454.08|451.68|0
1650376910000|2022-04-19 14:01:50|454.89|452.49|455.05|452.65|455.22|452.82|454.89|452.49|0
1650376920000|2022-04-19 14:02:00|454.73|452.33|454.56|452.16|454.73|452.33|454.4|452|0
1650376930000|2022-04-19 14:02:10|454.24|451.84|453.91|451.51|454.24|451.84|453.91|451.51|0
1650376940000|2022-04-19 14:02:20|454.08|451.68|453.42|451.02|454.08|451.68|453.42|451.02|0
1650376950000|2022-04-19 14:02:30|453.26|450.86|452.61|450.21|453.26|450.86|452.61|450.21|0
1650376960000|2022-04-19 14:02:40|452.94|450.54|452.94|450.54|452.94|450.54|452.61|450.21|0
1650376970000|2022-04-19 14:02:50|453.26|450.86|453.26|450.86|453.26|450.86|453.1|450.7|0
1650376980000|2022-04-19 14:03:00|453.1|450.7|452.94|450.54|453.1|450.7|452.28|449.88|0
1650376990000|2022-04-19 14:03:10|452.77|450.37|452.61|450.21|452.77|450.37|452.45|450.05|0
1650377000000|2022-04-19 14:03:20|452.77|450.37|453.42|451.02|453.42|451.02|452.77|450.37|0
1650377010000|2022-04-19 14:03:30|453.1|450.7|453.42|451.02|453.42|451.02|453.1|450.7|0
1650377020000|2022-04-19 14:03:40|453.26|450.86|453.75|451.35|453.75|451.35|453.26|450.86|0
1650377030000|2022-04-19 14:03:50|453.91|451.51|453.91|451.51|454.08|451.68|453.75|451.35|0
1650377040000|2022-04-19 14:04:00|453.59|451.19|453.59|451.19|453.59|451.19|453.26|450.86|0
1650377050000|2022-04-19 14:04:10|453.26|450.86|453.26|450.86|453.42|451.02|453.26|450.86|0
1650377060000|2022-04-19 14:04:20|453.42|451.02|453.75|451.35|453.75|451.35|453.42|451.02|0
1650377070000|2022-04-19 14:04:30|454.07|451.67|453.75|451.35|454.07|451.67|453.75|451.35|0
1650377080000|2022-04-19 14:04:40|453.59|451.19|453.1|450.7|453.59|451.19|453.1|450.7|0
1650377090000|2022-04-19 14:04:50|453.42|451.02|453.26|450.86|453.42|451.02|453.26|450.86|0
1650377100000|2022-04-19 14:05:00|453.42|451.02|452.77|450.37|453.42|451.02|452.77|450.37|0
1650377110000|2022-04-19 14:05:10|453.1|450.7|453.42|451.02|453.42|451.02|452.93|450.53|0
1650377120000|2022-04-19 14:05:20|453.26|450.86|453.26|450.86|453.26|450.86|453.1|450.7|0
1650377130000|2022-04-19 14:05:30|452.93|450.53|452.77|450.37|452.93|450.53|452.61|450.21|0
1650377140000|2022-04-19 14:05:40|452.93|450.53|453.75|451.35|453.75|451.35|452.77|450.37|0
1650377150000|2022-04-19 14:05:50|453.91|451.51|453.26|450.86|453.91|451.51|453.26|450.86|0
1650377160000|2022-04-19 14:06:00|453.1|450.7|451.63|449.23|453.1|450.7|451.63|449.23|0
1650377170000|2022-04-19 14:06:10|451.8|449.4|452.45|450.05|452.45|450.05|451.8|449.4|0
1650377180000|2022-04-19 14:06:20|452.28|449.88|451.63|449.23|452.28|449.88|451.47|449.07|0
1650377190000|2022-04-19 14:06:30|451.8|449.4|452.61|450.21|452.61|450.21|451.8|449.4|0
1650377200000|2022-04-19 14:06:40|452.77|450.37|452.28|449.88|452.77|450.37|452.28|449.88|0
1650377210000|2022-04-19 14:06:50|452.61|450.21|452.45|450.05|452.61|450.21|452.45|450.05|0
1650377220000|2022-04-19 14:07:00|452.61|450.21|452.12|449.72|452.77|450.37|452.12|449.72|0
1650377230000|2022-04-19 14:07:10|451.47|449.07|451.96|449.56|451.96|449.56|451.47|449.07|0
1650377240000|2022-04-19 14:07:20|451.8|449.4|452.12|449.72|452.12|449.72|451.8|449.4|0
1650377250000|2022-04-19 14:07:30|451.63|449.23|451.47|449.07|451.63|449.23|451.31|448.91|0
1650377260000|2022-04-19 14:07:40|451.63|449.23|452.12|449.72|452.12|449.72|451.63|449.23|0
1650377270000|2022-04-19 14:07:50|452.2|449.8|451.96|449.56|452.2|449.8|451.96|449.56|0
1650377280000|2022-04-19 14:08:00|451.79|449.39|452.12|449.72|452.12|449.72|451.79|449.39|0
1650377290000|2022-04-19 14:08:10|451.79|449.39|452.61|450.21|452.61|450.21|451.79|449.39|0
1650377300000|2022-04-19 14:08:20|452.45|450.05|451.96|449.56|452.45|450.05|451.96|449.56|0
1650377310000|2022-04-19 14:08:30|451.63|449.23|452.17|449.77|455.01|452.61|451.63|449.23|0
1650377320000|2022-04-19 14:08:40|451.85|449.45|452.01|449.61|452.17|449.77|451.85|449.45|0
1650377330000|2022-04-19 14:08:50|452.17|449.77|451.85|449.45|452.17|449.77|451.68|449.28|0
1650377340000|2022-04-19 14:09:00|451.36|448.96|451.77|449.37|452.33|449.93|451.36|448.96|0
1650377350000|2022-04-19 14:09:10|451.85|449.45|452.01|449.61|452.01|449.61|451.85|449.45|0
1650377360000|2022-04-19 14:09:20|452.17|449.77|452.5|450.1|452.5|450.1|452.17|449.77|0
1650377370000|2022-04-19 14:09:30|452.33|449.93|452.5|450.1|452.5|450.1|452.17|449.77|0
1650377380000|2022-04-19 14:09:40|452.33|449.93|451.85|449.45|452.33|449.93|451.85|449.45|0
1650377390000|2022-04-19 14:09:50|451.52|449.12|451.2|448.8|451.52|449.12|451.2|448.8|0
1650377400000|2022-04-19 14:10:00|450.87|448.47|451.2|448.8|451.2|448.8|450.87|448.47|0
1650377410000|2022-04-19 14:10:10|451.03|448.63|450.39|447.99|451.03|448.63|450.39|447.99|0
1650377420000|2022-04-19 14:10:20|450.06|447.66|450.22|447.82|450.22|447.82|449.9|447.5|0
1650377430000|2022-04-19 14:10:30|450.06|447.66|449.41|447.01|450.06|447.66|449.41|447.01|0
1650377440000|2022-04-19 14:10:40|449.9|447.5|449.98|447.58|450.06|447.66|449.57|447.17|0
1650377450000|2022-04-19 14:10:50|449.74|447.34|449.9|447.5|449.9|447.5|449.57|447.17|0
1650377460000|2022-04-19 14:11:00|449.74|447.34|448.93|446.53|449.74|447.34|448.93|446.53|0
1650377470000|2022-04-19 14:11:10|448.6|446.2|448.44|446.04|448.77|446.37|448.44|446.04|0
1650377480000|2022-04-19 14:11:20|447.96|445.56|448.12|445.72|448.12|445.72|447.96|445.56|0
1650377490000|2022-04-19 14:11:30|448.28|445.88|448.12|445.72|448.28|445.88|448.12|445.72|0
1650377500000|2022-04-19 14:11:40|447.96|445.56|447.15|444.75|447.96|445.56|447.15|444.75|0
1650377510000|2022-04-19 14:11:50|446.83|444.43|446.83|444.43|446.99|444.59|446.83|444.43|0
1650377520000|2022-04-19 14:12:00|446.67|444.27|446.67|444.27|446.83|444.43|446.5|444.1|0
1650377530000|2022-04-19 14:12:10|446.83|444.43|447.31|444.91|447.31|444.91|446.83|444.43|0
1650377540000|2022-04-19 14:12:20|447.63|445.23|448.2|445.8|448.2|445.8|447.63|445.23|0
1650377550000|2022-04-19 14:12:30|448.44|446.04|448.76|446.36|448.76|446.36|448.44|446.04|0
1650377560000|2022-04-19 14:12:40|448.44|446.04|448.44|446.04|448.44|446.04|448.28|445.88|0
1650377570000|2022-04-19 14:12:50|448.28|445.88|447.96|445.56|448.28|445.88|447.96|445.56|0
1650377580000|2022-04-19 14:13:00|448.44|446.04|448.28|445.88|448.44|446.04|448.12|445.72|0
1650377590000|2022-04-19 14:13:10|448.44|446.04|448.12|445.72|448.44|446.04|448.12|445.72|0
1650377600000|2022-04-19 14:13:20|448.44|446.04|448.6|446.2|448.76|446.36|448.28|445.88|0
1650377610000|2022-04-19 14:13:30|448.76|446.36|448.44|446.04|448.76|446.36|448.44|446.04|0
1650377620000|2022-04-19 14:13:40|448.2|445.8|448.28|445.88|448.44|446.04|448.2|445.8|0
1650377630000|2022-04-19 14:13:50|448.44|446.04|448.28|445.88|448.44|446.04|448.28|445.88|0
1650377640000|2022-04-19 14:14:00|449|446.6|449.17|446.77|449.17|446.77|449|446.6|0
1650377650000|2022-04-19 14:14:10|449.33|446.93|449.49|447.09|449.49|447.09|449|446.6|0
1650377660000|2022-04-19 14:14:20|449.17|446.77|450.67|448.27|450.83|448.43|449.17|446.77|0
1650377670000|2022-04-19 14:14:30|450.83|448.43|450.35|447.95|450.83|448.43|450.35|447.95|0
1650377680000|2022-04-19 14:14:40|450.67|448.27|450.17|447.77|450.99|448.59|450.17|447.77|0
1650377690000|2022-04-19 14:14:50|450.34|447.94|452.14|449.74|452.3|449.9|450.34|447.94|0
1650377700000|2022-04-19 14:15:00|452.3|449.9|452.38|449.98|452.46|450.06|452.14|449.74|0
1650377710000|2022-04-19 14:15:10|452.62|450.22|453.11|450.71|453.27|450.87|452.62|450.22|0
1650377720000|2022-04-19 14:15:20|453.27|450.87|453.43|451.03|453.43|451.03|453.11|450.71|0
1650377730000|2022-04-19 14:15:30|453.27|450.87|453.59|451.19|453.59|451.19|453.11|450.71|0
1650377740000|2022-04-19 14:15:40|453.27|450.87|454.07|451.67|454.07|451.67|453.27|450.87|0
1650377750000|2022-04-19 14:15:50|454.72|452.32|454.88|452.48|454.88|452.48|454.56|452.16|0
1650377760000|2022-04-19 14:16:00|454.72|452.32|454.72|452.32|454.88|452.48|454.72|452.32|0
1650377770000|2022-04-19 14:16:10|455.05|452.65|455.37|452.97|455.37|452.97|454.72|452.32|0
1650377780000|2022-04-19 14:16:20|454.56|452.16|454.07|451.67|454.56|452.16|454.07|451.67|0
1650377790000|2022-04-19 14:16:30|453.27|450.87|453.1|450.7|453.27|450.87|452.78|450.38|0
1650377800000|2022-04-19 14:16:40|453.27|450.87|453.1|450.7|453.27|450.87|452.94|450.54|0
1650377810000|2022-04-19 14:16:50|452.94|450.54|452.78|450.38|452.94|450.54|452.62|450.22|0
1650377820000|2022-04-19 14:17:00|452.94|450.54|453.1|450.7|453.1|450.7|452.62|450.22|0
1650377830000|2022-04-19 14:17:10|452.62|450.22|451.81|449.41|452.62|450.22|451.81|449.41|0
1650377840000|2022-04-19 14:17:20|451.33|448.93|451.49|449.09|451.81|449.41|451.33|448.93|0
1650377850000|2022-04-19 14:17:30|451.81|449.41|451.33|448.93|451.81|449.41|451.33|448.93|0
1650377860000|2022-04-19 14:17:40|451.81|449.41|451.65|449.25|451.97|449.57|451.65|449.25|0
1650377870000|2022-04-19 14:17:50|451.49|449.09|451.65|449.25|451.65|449.25|451.49|449.09|0
1650377880000|2022-04-19 14:18:00|451.81|449.41|451.49|449.09|451.81|449.41|451.49|449.09|0
1650377890000|2022-04-19 14:18:10|451.17|448.77|451.65|449.25|451.65|449.25|451.17|448.77|0
1650377900000|2022-04-19 14:18:20|451.81|449.41|452.14|449.74|452.3|449.9|451.81|449.41|0
1650377910000|2022-04-19 14:18:30|452.3|449.9|452.14|449.74|452.3|449.9|452.14|449.74|0
1650377920000|2022-04-19 14:18:40|451.97|449.57|452.62|450.22|452.62|450.22|451.97|449.57|0
1650377930000|2022-04-19 14:18:50|452.46|450.06|452.78|450.38|452.78|450.38|452.46|450.06|0
1650377940000|2022-04-19 14:19:00|452.62|450.22|452.3|449.9|452.94|450.54|452.3|449.9|0
1650377950000|2022-04-19 14:19:10|452.22|449.82|452.62|450.22|452.62|450.22|452.22|449.82|0
1650377960000|2022-04-19 14:19:20|452.78|450.38|452.46|450.06|452.78|450.38|452.46|450.06|0
1650377970000|2022-04-19 14:19:30|452.62|450.22|452.62|450.22|452.78|450.38|452.46|450.06|0
1650377980000|2022-04-19 14:19:40|452.46|450.06|452.94|450.54|452.94|450.54|452.46|450.06|0
1650377990000|2022-04-19 14:19:50|453.03|450.63|453.1|450.7|453.1|450.7|452.94|450.54|0
1650378000000|2022-04-19 14:20:00|452.94|450.54|453.1|450.7|453.43|451.03|452.94|450.54|0
1650378010000|2022-04-19 14:20:10|453.27|450.87|453.91|451.51|453.91|451.51|453.27|450.87|0
1650378020000|2022-04-19 14:20:20|453.75|451.35|453.91|451.51|453.91|451.51|453.75|451.35|0
1650378030000|2022-04-19 14:20:30|453.75|451.35|453.59|451.19|453.75|451.35|453.59|451.19|0
1650378040000|2022-04-19 14:20:40|453.27|450.87|453.26|450.86|453.43|451.03|453.26|450.86|0
1650378050000|2022-04-19 14:20:50|453.43|451.03|453.43|451.03|453.59|451.19|453.43|451.03|0
1650378060000|2022-04-19 14:21:00|453.26|450.86|452.62|450.22|453.26|450.86|452.62|450.22|0
1650378070000|2022-04-19 14:21:10|452.46|450.06|452.62|450.22|452.62|450.22|452.46|450.06|0
1650378080000|2022-04-19 14:21:20|452.78|450.38|452.94|450.54|452.94|450.54|452.62|450.22|0
1650378090000|2022-04-19 14:21:30|452.78|450.38|452.94|450.54|452.94|450.54|452.46|450.06|0
1650378100000|2022-04-19 14:21:40|453.03|450.63|452.78|450.38|453.03|450.63|452.78|450.38|0
1650378110000|2022-04-19 14:21:50|452.94|450.54|452.94|450.54|452.94|450.54|452.94|450.54|0
1650378120000|2022-04-19 14:22:00|452.78|450.38|453.1|450.7|453.1|450.7|452.62|450.22|0
1650378130000|2022-04-19 14:22:10|452.94|450.54|452.62|450.22|452.94|450.54|452.62|450.22|0
1650378140000|2022-04-19 14:22:20|452.3|449.9|452.62|450.22|452.62|450.22|452.3|449.9|0
1650378150000|2022-04-19 14:22:30|452.46|450.06|452.3|449.9|452.46|450.06|452.3|449.9|0
1650378160000|2022-04-19 14:22:40|452.78|450.38|452.86|450.46|452.94|450.54|452.78|450.38|0
1650378170000|2022-04-19 14:22:50|452.78|450.38|452.46|450.06|452.78|450.38|452.3|449.9|0
1650378180000|2022-04-19 14:23:00|452.3|449.9|452.62|450.22|452.62|450.22|452.3|449.9|0
1650378190000|2022-04-19 14:23:10|452.3|449.9|452.3|449.9|452.46|450.06|452.3|449.9|0
1650378200000|2022-04-19 14:23:20|452.06|449.66|452.13|449.73|452.13|449.73|451.97|449.57|0
1650378210000|2022-04-19 14:23:30|451.97|449.57|451.65|449.25|451.97|449.57|451.65|449.25|0
1650378220000|2022-04-19 14:23:40|451.01|448.61|450.68|448.28|451.17|448.77|450.68|448.28|0
1650378230000|2022-04-19 14:23:50|450.84|448.44|451.33|448.93|451.65|449.25|450.84|448.44|0
1650378240000|2022-04-19 14:24:00|451.01|448.61|450.36|447.96|451.01|448.61|450.36|447.96|0
1650378250000|2022-04-19 14:24:10|450.68|448.28|450.36|447.96|450.68|448.28|450.36|447.96|0
1650378260000|2022-04-19 14:24:20|450.84|448.44|451.17|448.77|451.17|448.77|450.84|448.44|0
1650378270000|2022-04-19 14:24:30|451.33|448.93|451.17|448.77|451.49|449.09|451.17|448.77|0
1650378280000|2022-04-19 14:24:40|451.01|448.61|450.68|448.28|451.01|448.61|450.52|448.12|0
1650378290000|2022-04-19 14:24:50|450.36|447.96|450.68|448.28|450.68|448.28|450.36|447.96|0
1650378300000|2022-04-19 14:25:00|450.52|448.12|450.68|448.28|450.68|448.28|450.52|448.12|0
1650378310000|2022-04-19 14:25:10|450.52|448.12|450.52|448.12|450.68|448.28|450.52|448.12|0
1650378320000|2022-04-19 14:25:20|450.2|447.8|450.68|448.28|450.77|448.37|450.2|447.8|0
1650378330000|2022-04-19 14:25:30|450.84|448.44|449.72|447.32|450.84|448.44|449.72|447.32|0
1650378340000|2022-04-19 14:25:40|449.88|447.48|449.88|447.48|449.88|447.48|449.88|447.48|0
1650378350000|2022-04-19 14:25:50|450.04|447.64|450.2|447.8|450.36|447.96|450.04|447.64|0
1650378360000|2022-04-19 14:26:00|450.04|447.64|450.04|447.64|450.04|447.64|450.04|447.64|0
1650378370000|2022-04-19 14:26:10|450.12|447.72|450.2|447.8|450.2|447.8|450.04|447.64|0
1650378380000|2022-04-19 14:26:20|450.36|447.96|450.52|448.12|450.52|448.12|450.36|447.96|0
1650378390000|2022-04-19 14:26:30|450.36|447.96|450.2|447.8|450.36|447.96|449.88|447.48|0
1650378400000|2022-04-19 14:26:40|450.04|447.64|450.04|447.64|450.2|447.8|450.04|447.64|0
1650378410000|2022-04-19 14:26:50|450.2|447.8|450.36|447.96|450.36|447.96|450.2|447.8|0
1650378420000|2022-04-19 14:27:00|449.88|447.48|449.07|446.67|449.88|447.48|449.07|446.67|0
1650378430000|2022-04-19 14:27:10|449.4|447|448.27|445.87|449.4|447|448.27|445.87|0
1650378440000|2022-04-19 14:27:20|448.11|445.71|447.95|445.55|448.11|445.71|447.79|445.39|0
1650378450000|2022-04-19 14:27:30|447.71|445.31|447.95|445.55|447.95|445.55|447.71|445.31|0
1650378460000|2022-04-19 14:27:40|448.27|445.87|449.4|447|449.4|447|448.27|445.87|0
1650378470000|2022-04-19 14:27:50|449.24|446.84|449.56|447.16|449.56|447.16|449.24|446.84|0
1650378480000|2022-04-19 14:28:00|449.72|447.32|449.72|447.32|449.88|447.48|449.72|447.32|0
1650378490000|2022-04-19 14:28:10|450.04|447.64|450.04|447.64|450.04|447.64|450.04|447.64|0
1650378500000|2022-04-19 14:28:20|449.88|447.48|449.88|447.48|450.12|447.72|449.88|447.48|0
1650378510000|2022-04-19 14:28:30|449.56|447.16|448.53|446.13|449.72|447.32|448.53|446.13|0
1650378520000|2022-04-19 14:28:40|448.37|445.97|447.73|445.33|448.37|445.97|447.73|445.33|0
1650378530000|2022-04-19 14:28:50|447.89|445.49|447.89|445.49|447.89|445.49|447.56|445.16|0
1650378540000|2022-04-19 14:29:00|448.05|445.65|448.21|445.81|448.21|445.81|447.89|445.49|0
1650378550000|2022-04-19 14:29:10|448.05|445.65|448.05|445.65|448.05|445.65|448.05|445.65|0
1650378560000|2022-04-19 14:29:20|447.97|445.57|448.21|445.81|448.21|445.81|447.72|445.32|0
1650378570000|2022-04-19 14:29:30|447.89|445.49|448.05|445.65|448.05|445.65|447.89|445.49|0
1650378580000|2022-04-19 14:29:40|448.21|445.81|448.21|445.81|448.21|445.81|448.05|445.65|0
1650378590000|2022-04-19 14:29:50|448.05|445.65|447.72|445.32|448.05|445.65|447.72|445.32|0
1650378600000|2022-04-19 14:30:00|446.92|444.52|447.56|445.16|447.56|445.16|446.92|444.52|0
1650378610000|2022-04-19 14:30:10|447.4|445|446.76|444.36|447.4|445|446.76|444.36|0
1650378620000|2022-04-19 14:30:20|446.6|444.2|446.92|444.52|446.92|444.52|446.6|444.2|0
1650378630000|2022-04-19 14:30:30|447.08|444.68|446.76|444.36|447.24|444.84|446.76|444.36|0
1650378640000|2022-04-19 14:30:40|446.92|444.52|447.08|444.68|447.08|444.68|446.76|444.36|0
1650378650000|2022-04-19 14:30:50|447.24|444.84|447.24|444.84|447.24|444.84|446.92|444.52|0
1650378660000|2022-04-19 14:31:00|447.4|445|447.49|445.09|447.49|445.09|447.4|445|0
1650378670000|2022-04-19 14:31:10|447.08|444.68|447.08|444.68|447.08|444.68|446.92|444.52|0
1650378680000|2022-04-19 14:31:20|446.92|444.52|446.76|444.36|446.92|444.52|446.6|444.2|0
1650378690000|2022-04-19 14:31:30|446.92|444.52|446.76|444.36|446.92|444.52|446.6|444.2|0
1650378700000|2022-04-19 14:31:40|447.08|444.68|447|444.6|447.08|444.68|446.92|444.52|0
1650378710000|2022-04-19 14:31:50|446.92|444.52|447.24|444.84|447.24|444.84|446.76|444.36|0
1650378720000|2022-04-19 14:32:00|447.08|444.68|446.52|444.12|447.08|444.68|446.52|444.12|0
1650378730000|2022-04-19 14:32:10|446.28|443.88|446.44|444.04|446.6|444.2|446.28|443.88|0
1650378740000|2022-04-19 14:32:20|445.8|443.4|445.47|443.07|445.8|443.4|445.31|442.91|0
1650378750000|2022-04-19 14:32:30|445.64|443.24|446.44|444.04|446.44|444.04|445.64|443.24|0
1650378760000|2022-04-19 14:32:40|446.6|444.2|446.76|444.36|446.76|444.36|446.6|444.2|0
1650378770000|2022-04-19 14:32:50|446.6|444.2|445.96|443.56|446.6|444.2|445.96|443.56|0
1650378780000|2022-04-19 14:33:00|445.8|443.4|445.8|443.4|445.8|443.4|445.47|443.07|0
1650378790000|2022-04-19 14:33:10|446.12|443.72|445.96|443.56|446.12|443.72|445.96|443.56|0
1650378800000|2022-04-19 14:33:20|445.8|443.4|445.63|443.23|445.96|443.56|445.63|443.23|0
1650378810000|2022-04-19 14:33:30|445.8|443.4|446.12|443.72|446.28|443.88|445.8|443.4|0
1650378820000|2022-04-19 14:33:40|446.28|443.88|446.36|443.96|446.36|443.96|446.28|443.88|0
1650378830000|2022-04-19 14:33:50|446.44|444.04|446.12|443.72|446.44|444.04|446.12|443.72|0
1650378840000|2022-04-19 14:34:00|446.28|443.88|446.6|444.2|446.6|444.2|446.28|443.88|0
1650378860000|2022-04-19 14:34:20|446.76|444.36|446.6|444.2|446.76|444.36|446.44|444.04|0
1650378870000|2022-04-19 14:34:30|446.44|444.04|446.76|444.36|446.76|444.36|446.44|444.04|0
1650378880000|2022-04-19 14:34:40|446.92|444.52|446.92|444.52|446.92|444.52|446.76|444.36|0
1650378890000|2022-04-19 14:34:50|446.76|444.36|446.6|444.2|446.76|444.36|446.28|443.88|0
1650378900000|2022-04-19 14:35:00|446.52|444.12|446.28|443.88|446.76|444.36|446.28|443.88|0
1650378910000|2022-04-19 14:35:10|446.6|444.2|446.6|444.2|446.76|444.36|446.6|444.2|0
1650378920000|2022-04-19 14:35:20|446.76|444.36|446.6|444.2|446.76|444.36|446.6|444.2|0
1650378930000|2022-04-19 14:35:30|446.76|444.36|447.24|444.84|447.24|444.84|446.76|444.36|0
1650378940000|2022-04-19 14:35:40|447.4|445|447.4|445|447.4|445|447.24|444.84|0
1650378950000|2022-04-19 14:35:50|447.48|445.08|447.56|445.16|447.56|445.16|447.24|444.84|0
1650378960000|2022-04-19 14:36:00|448.04|445.64|448.21|445.81|448.21|445.81|447.88|445.48|0
1650378970000|2022-04-19 14:36:10|448.04|445.64|448.04|445.64|448.37|445.97|448.04|445.64|0
1650378980000|2022-04-19 14:36:20|448.53|446.13|448.37|445.97|448.53|446.13|448.21|445.81|0
1650378990000|2022-04-19 14:36:30|448.69|446.29|448.37|445.97|448.69|446.29|448.37|445.97|0
1650379000000|2022-04-19 14:36:40|448.53|446.13|448.21|445.81|448.53|446.13|448.21|445.81|0
1650379010000|2022-04-19 14:36:50|448.37|445.97|448.85|446.45|448.85|446.45|448.37|445.97|0
1650379020000|2022-04-19 14:37:00|447.88|445.48|448.21|445.81|448.21|445.81|447.88|445.48|0
1650379030000|2022-04-19 14:37:10|448.37|445.97|448.04|445.64|448.37|445.97|448.04|445.64|0
1650379040000|2022-04-19 14:37:20|448.2|445.8|448.2|445.8|448.2|445.8|448.2|445.8|0
1650379050000|2022-04-19 14:37:30|448.04|445.64|448.13|445.73|448.13|445.73|448.04|445.64|0
1650379060000|2022-04-19 14:37:40|447.88|445.48|448.29|445.89|448.29|445.89|447.88|445.48|0
1650379070000|2022-04-19 14:37:50|448.2|445.8|448.04|445.64|448.2|445.8|448.04|445.64|0
1650379080000|2022-04-19 14:38:00|447.72|445.32|447.72|445.32|447.88|445.48|447.72|445.32|0
1650379090000|2022-04-19 14:38:10|447.08|444.68|446.92|444.52|447.24|444.84|446.76|444.36|0
1650379100000|2022-04-19 14:38:20|446.76|444.36|446.6|444.2|446.92|444.52|446.6|444.2|0
1650379110000|2022-04-19 14:38:30|446.76|444.36|447.08|444.68|447.08|444.68|446.76|444.36|0
1650379120000|2022-04-19 14:38:40|446.92|444.52|446.44|444.04|446.92|444.52|446.44|444.04|0
1650379130000|2022-04-19 14:38:50|446.28|443.88|445.95|443.55|446.28|443.88|445.95|443.55|0
1650379140000|2022-04-19 14:39:00|445.79|443.39|445.79|443.39|445.79|443.39|445.79|443.39|0
1650379150000|2022-04-19 14:39:10|445.63|443.23|445.47|443.07|445.63|443.23|445.47|443.07|0
1650379160000|2022-04-19 14:39:20|445.31|442.91|445.31|442.91|445.31|442.91|445.31|442.91|0
1650379170000|2022-04-19 14:39:30|445.63|443.23|445.79|443.39|445.79|443.39|445.63|443.23|0
1650379180000|2022-04-19 14:39:40|445.63|443.23|445.31|442.91|445.63|443.23|445.31|442.91|0
1650379190000|2022-04-19 14:39:50|445.63|443.23|445.47|443.07|445.63|443.23|445.31|442.91|0
1650379200000|2022-04-19 14:40:00|445.63|443.23|445.95|443.55|445.95|443.55|445.63|443.23|0
1650379210000|2022-04-19 14:40:10|446.11|443.71|445.79|443.39|446.11|443.71|445.79|443.39|0
1650379220000|2022-04-19 14:40:20|445.95|443.55|445.63|443.23|445.95|443.55|445.63|443.23|0
1650379230000|2022-04-19 14:40:30|445.79|443.39|445.63|443.23|445.79|443.39|445.63|443.23|0
1650379240000|2022-04-19 14:40:40|445.31|442.91|444.35|441.95|445.31|442.91|444.35|441.95|0
1650379250000|2022-04-19 14:40:50|444.43|442.03|444.35|441.95|444.43|442.03|444.35|441.95|0
1650379260000|2022-04-19 14:41:00|444.19|441.79|443.95|441.55|444.19|441.79|443.87|441.47|0
1650379270000|2022-04-19 14:41:10|444.03|441.63|444.03|441.63|444.03|441.63|443.87|441.47|0
1650379280000|2022-04-19 14:41:20|444.19|441.79|444.03|441.63|444.19|441.79|443.71|441.31|0
1650379290000|2022-04-19 14:41:30|443.87|441.47|443.71|441.31|443.87|441.47|443.71|441.31|0
1650379300000|2022-04-19 14:41:40|443.55|441.15|443.39|440.99|443.55|441.15|443.39|440.99|0
1650379310000|2022-04-19 14:41:50|443.71|441.31|443.39|440.99|443.87|441.47|443.39|440.99|0
1650379320000|2022-04-19 14:42:00|443.23|440.83|443.07|440.67|443.23|440.83|443.07|440.67|0
1650379330000|2022-04-19 14:42:10|442.91|440.51|442.75|440.35|443.07|440.67|442.75|440.35|0
1650379340000|2022-04-19 14:42:20|442.91|440.51|442.91|440.51|443.07|440.67|442.91|440.51|0
1650379350000|2022-04-19 14:42:30|442.75|440.35|442.91|440.51|443.07|440.67|442.75|440.35|0
1650379360000|2022-04-19 14:42:40|443.39|440.99|443.23|440.83|443.39|440.99|443.07|440.67|0
1650379370000|2022-04-19 14:42:50|443.71|441.31|443.39|440.99|443.71|441.31|443.23|440.83|0
1650379380000|2022-04-19 14:43:00|443.31|440.91|443.55|441.15|443.55|441.15|443.31|440.91|0
1650379390000|2022-04-19 14:43:10|443.71|441.31|443.55|441.15|443.71|441.31|443.55|441.15|0
1650379400000|2022-04-19 14:43:20|443.23|440.83|443.71|441.31|443.71|441.31|443.23|440.83|0
1650379410000|2022-04-19 14:43:30|443.23|440.83|443.23|440.83|443.23|440.83|443.07|440.67|0
1650379420000|2022-04-19 14:43:40|443.15|440.75|442.91|440.51|443.15|440.75|442.91|440.51|0
1650379430000|2022-04-19 14:43:50|442.75|440.35|442.75|440.35|442.91|440.51|442.59|440.19|0
1650379440000|2022-04-19 14:44:00|442.91|440.51|442.75|440.35|442.91|440.51|442.75|440.35|0
1650379450000|2022-04-19 14:44:10|442.91|440.51|443.23|440.83|443.23|440.83|442.91|440.51|0
1650379460000|2022-04-19 14:44:20|443.39|440.99|443.23|440.83|443.39|440.99|443.07|440.67|0
1650379470000|2022-04-19 14:44:30|443.07|440.67|443.07|440.67|443.07|440.67|442.91|440.51|0
1650379480000|2022-04-19 14:44:40|443.23|440.83|443.39|440.99|443.39|440.99|443.23|440.83|0
1650379490000|2022-04-19 14:44:50|443.55|441.15|443.63|441.23|443.71|441.31|443.55|441.15|0
1650379500000|2022-04-19 14:45:00|443.23|440.83|443.23|440.83|443.55|441.15|443.23|440.83|0
1650379510000|2022-04-19 14:45:10|443.07|440.67|442.91|440.51|443.07|440.67|442.75|440.35|0
1650379520000|2022-04-19 14:45:20|442.75|440.35|442.75|440.35|442.75|440.35|442.75|440.35|0
1650379530000|2022-04-19 14:45:30|442.91|440.51|442.75|440.35|442.91|440.51|442.75|440.35|0
1650379540000|2022-04-19 14:45:40|442.59|440.19|442.59|440.19|442.75|440.35|442.59|440.19|0
1650379560000|2022-04-19 14:46:00|442.75|440.35|442.59|440.19|442.91|440.51|442.59|440.19|0
1650379570000|2022-04-19 14:46:10|442.43|440.03|442.75|440.35|442.75|440.35|442.43|440.03|0
1650379580000|2022-04-19 14:46:20|442.91|440.51|442.59|440.19|443.07|440.67|442.59|440.19|0
1650379590000|2022-04-19 14:46:30|442.43|440.03|441.31|438.91|442.43|440.03|441.31|438.91|0
1650379600000|2022-04-19 14:46:40|441.15|438.75|441.31|438.91|441.31|438.91|440.83|438.43|0
1650379610000|2022-04-19 14:46:50|441.47|439.07|440.67|438.27|441.47|439.07|440.67|438.27|0
1650379620000|2022-04-19 14:47:00|440.83|438.43|440.83|438.43|440.99|438.59|440.83|438.43|0
1650379630000|2022-04-19 14:47:10|440.99|438.59|440.83|438.43|441.15|438.75|440.83|438.43|0
1650379640000|2022-04-19 14:47:20|440.99|438.59|441.31|438.91|441.31|438.91|440.99|438.59|0
1650379650000|2022-04-19 14:47:30|441.15|438.75|440.83|438.43|441.15|438.75|440.83|438.43|0
1650379660000|2022-04-19 14:47:40|440.67|438.27|440.2|437.8|440.67|438.27|440.2|437.8|0
1650379670000|2022-04-19 14:47:50|440.36|437.96|440.51|438.11|440.51|438.11|440.2|437.8|0
1650379680000|2022-04-19 14:48:00|440.67|438.27|440.67|438.27|440.83|438.43|440.67|438.27|0
1650379690000|2022-04-19 14:48:10|440.51|438.11|440.67|438.27|440.67|438.27|440.51|438.11|0
1650379700000|2022-04-19 14:48:20|440.51|438.11|440.67|438.27|440.67|438.27|440.51|438.11|0
1650379710000|2022-04-19 14:48:30|440.83|438.43|440.83|438.43|440.99|438.59|440.83|438.43|0
1650379720000|2022-04-19 14:48:40|440.67|438.27|440.83|438.43|440.83|438.43|440.67|438.27|0
1650379730000|2022-04-19 14:48:50|440.99|438.59|440.99|438.59|441.15|438.75|440.99|438.59|0
1650379740000|2022-04-19 14:49:00|441.15|438.75|440.67|438.27|441.15|438.75|440.67|438.27|0
1650379750000|2022-04-19 14:49:10|440.51|438.11|440.35|437.95|440.51|438.11|440.35|437.95|0
1650379760000|2022-04-19 14:49:20|440.2|437.8|440.2|437.8|440.2|437.8|440.2|437.8|0
1650379770000|2022-04-19 14:49:30|440.35|437.95|440.51|438.11|440.51|438.11|440.35|437.95|0
1650379780000|2022-04-19 14:49:40|440.67|438.27|440.99|438.59|440.99|438.59|440.35|437.95|0
1650379790000|2022-04-19 14:49:50|441.15|438.75|441.47|439.07|441.47|439.07|441.15|438.75|0
1650379800000|2022-04-19 14:50:00|441.63|439.23|441.31|438.91|441.63|439.23|441.15|438.75|0
1650379810000|2022-04-19 14:50:10|441.63|439.23|441.95|439.55|441.95|439.55|441.63|439.23|0
1650379820000|2022-04-19 14:50:20|442.11|439.71|442.11|439.71|442.11|439.71|442.11|439.71|0
1650379830000|2022-04-19 14:50:30|441.95|439.55|441.79|439.39|442.11|439.71|441.79|439.39|0
1650379840000|2022-04-19 14:50:40|442.27|439.87|442.11|439.71|442.43|440.03|442.11|439.71|0
1650379850000|2022-04-19 14:50:50|442.27|439.87|442.43|440.03|442.43|440.03|442.11|439.71|0
1650379860000|2022-04-19 14:51:00|441.95|439.55|441.95|439.55|442.11|439.71|441.95|439.55|0
1650379870000|2022-04-19 14:51:10|442.11|439.71|442.59|440.19|442.59|440.19|442.11|439.71|0
1650379880000|2022-04-19 14:51:20|442.11|439.71|442.27|439.87|442.27|439.87|442.11|439.71|0
1650379890000|2022-04-19 14:51:30|442.43|440.03|442.59|440.19|442.59|440.19|442.43|440.03|0
1650379900000|2022-04-19 14:51:40|442.91|440.51|442.91|440.51|442.91|440.51|442.91|440.51|0
1650379910000|2022-04-19 14:51:50|443.07|440.67|443.07|440.67|443.07|440.67|442.91|440.51|0
1650379920000|2022-04-19 14:52:00|442.91|440.51|442.75|440.35|442.91|440.51|442.75|440.35|0
1650379930000|2022-04-19 14:52:10|442.43|440.03|442.75|440.35|442.75|440.35|442.43|440.03|0
1650379940000|2022-04-19 14:52:20|442.91|440.51|443.23|440.83|443.23|440.83|442.75|440.35|0
1650379950000|2022-04-19 14:52:30|443.07|440.67|443.23|440.83|443.39|440.99|443.07|440.67|0
1650379960000|2022-04-19 14:52:40|443.39|440.99|443.23|440.83|443.39|440.99|443.07|440.67|0
1650379970000|2022-04-19 14:52:50|443.39|440.99|443.39|440.99|443.39|440.99|443.23|440.83|0
1650379980000|2022-04-19 14:53:00|443.55|441.15|443.55|441.15|443.55|441.15|443.55|441.15|0
1650379990000|2022-04-19 14:53:10|443.23|440.83|443.47|441.07|443.55|441.15|443.23|440.83|0
1650380000000|2022-04-19 14:53:20|443.39|440.99|444.03|441.63|444.03|441.63|443.39|440.99|0
1650380010000|2022-04-19 14:53:30|444.19|441.79|444.35|441.95|444.35|441.95|444.19|441.79|0
1650380020000|2022-04-19 14:53:40|444.19|441.79|444.03|441.63|444.35|441.95|444.03|441.63|0
1650380030000|2022-04-19 14:53:50|444.19|441.79|444.35|441.95|444.35|441.95|444.19|441.79|0
1650380040000|2022-04-19 14:54:00|444.03|441.63|444.51|442.11|444.51|442.11|444.03|441.63|0
1650380050000|2022-04-19 14:54:10|444.35|441.95|444.51|442.11|444.51|442.11|444.35|441.95|0
1650380060000|2022-04-19 14:54:20|444.35|441.95|444.19|441.79|444.35|441.95|444.19|441.79|0
1650380070000|2022-04-19 14:54:30|444.11|441.71|444.51|442.11|444.51|442.11|444.03|441.63|0
1650380080000|2022-04-19 14:54:40|444.67|442.27|444.67|442.27|444.67|442.27|444.67|442.27|0
1650380090000|2022-04-19 14:54:50|444.83|442.43|445.15|442.75|445.15|442.75|444.83|442.43|0
1650380100000|2022-04-19 14:55:00|444.99|442.59|444.99|442.59|445.15|442.75|444.83|442.43|0
1650380110000|2022-04-19 14:55:10|445.31|442.91|445.31|442.91|445.63|443.23|445.31|442.91|0
1650380120000|2022-04-19 14:55:20|445.07|442.67|444.51|442.11|445.07|442.67|444.51|442.11|0
1650380130000|2022-04-19 14:55:30|444.67|442.27|444.51|442.11|444.67|442.27|444.51|442.11|0
1650380140000|2022-04-19 14:55:40|444.67|442.27|444.5|442.1|444.67|442.27|444.5|442.1|0
1650380150000|2022-04-19 14:55:50|444.34|441.94|444.18|441.78|444.34|441.94|444.02|441.62|0
1650380160000|2022-04-19 14:56:00|444.02|441.62|444.34|441.94|444.34|441.94|444.02|441.62|0
1650380170000|2022-04-19 14:56:10|444.5|442.1|444.66|442.26|444.66|442.26|444.18|441.78|0
1650380180000|2022-04-19 14:56:20|444.99|442.59|444.83|442.43|444.99|442.59|444.66|442.26|0
1650380190000|2022-04-19 14:56:30|444.66|442.26|444.99|442.59|444.99|442.59|444.66|442.26|0
1650380200000|2022-04-19 14:56:40|444.66|442.26|444.5|442.1|444.66|442.26|444.5|442.1|0
1650380210000|2022-04-19 14:56:50|444.66|442.26|444.66|442.26|444.83|442.43|444.66|442.26|0
1650380220000|2022-04-19 14:57:00|444.59|442.19|444.18|441.78|444.66|442.26|444.18|441.78|0
1650380230000|2022-04-19 14:57:10|444.34|441.94|444.18|441.78|444.34|441.94|444.02|441.62|0
1650380240000|2022-04-19 14:57:20|443.54|441.14|443.22|440.82|443.54|441.14|443.22|440.82|0
1650380250000|2022-04-19 14:57:30|442.9|440.5|443.06|440.66|443.06|440.66|442.9|440.5|0
1650380260000|2022-04-19 14:57:40|443.22|440.82|443.7|441.3|443.7|441.3|443.22|440.82|0
1650380270000|2022-04-19 14:57:50|443.54|441.14|443.22|440.82|443.7|441.3|443.22|440.82|0
1650380280000|2022-04-19 14:58:00|442.99|440.59|442.58|440.18|442.99|440.59|442.58|440.18|0
1650380290000|2022-04-19 14:58:10|442.42|440.02|442.9|440.5|443.06|440.66|442.42|440.02|0
1650380300000|2022-04-19 14:58:20|442.74|440.34|443.38|440.98|443.38|440.98|442.74|440.34|0
1650380310000|2022-04-19 14:58:30|443.54|441.14|443.22|440.82|443.54|441.14|443.22|440.82|0
1650380320000|2022-04-19 14:58:40|443.38|440.98|443.38|440.98|443.38|440.98|443.38|440.98|0
1650380330000|2022-04-19 14:58:50|443.22|440.82|443.7|441.3|443.7|441.3|443.22|440.82|0
1650380340000|2022-04-19 14:59:00|443.86|441.46|444.02|441.62|444.02|441.62|443.86|441.46|0
1650380350000|2022-04-19 14:59:10|444.34|441.94|444.34|441.94|444.34|441.94|444.34|441.94|0
1650380360000|2022-04-19 14:59:20|444.18|441.78|444.18|441.78|444.34|441.94|444.18|441.78|0
1650380370000|2022-04-19 14:59:30|444.34|441.94|444.5|442.1|444.5|442.1|444.34|441.94|0
1650380380000|2022-04-19 14:59:40|444.34|441.94|444.43|442.03|444.43|442.03|444.34|441.94|0
1650380390000|2022-04-19 14:59:50|444.5|442.1|444.5|442.1|444.5|442.1|444.34|441.94|0
1650380400000|2022-04-19 15:00:00|444.34|441.94|444.82|442.42|444.82|442.42|444.34|441.94|0
1650380410000|2022-04-19 15:00:10|444.66|442.26|445.47|443.07|445.47|443.07|444.66|442.26|0
1650380420000|2022-04-19 15:00:20|445.3|442.9|446.76|444.36|446.76|444.36|445.3|442.9|0
1650380430000|2022-04-19 15:00:30|447.56|445.16|447.88|445.48|447.88|445.48|447.56|445.16|0
1650380440000|2022-04-19 15:00:40|448.2|445.8|448.04|445.64|448.2|445.8|447.88|445.48|0
1650380450000|2022-04-19 15:00:50|447.88|445.48|447.72|445.32|447.88|445.48|447.72|445.32|0
1650380460000|2022-04-19 15:01:00|447.56|445.16|447.56|445.16|447.56|445.16|447.4|445|0
1650380470000|2022-04-19 15:01:10|447.72|445.32|447.88|445.48|448.04|445.64|447.72|445.32|0
1650380480000|2022-04-19 15:01:20|447.72|445.32|447.4|445|447.88|445.48|447.4|445|0
1650380490000|2022-04-19 15:01:30|447.24|444.84|447.4|445|447.4|445|447.24|444.84|0
1650380510000|2022-04-19 15:01:50|447.24|444.84|447.24|444.84|447.4|445|447.24|444.84|0
1650380520000|2022-04-19 15:02:00|447.56|445.16|447.4|445|447.56|445.16|447.4|445|0
1650380530000|2022-04-19 15:02:10|447.56|445.16|447.32|444.92|447.56|445.16|447.32|444.92|0
1650380540000|2022-04-19 15:02:20|447.24|444.84|446.27|443.87|447.24|444.84|446.27|443.87|0
1650380550000|2022-04-19 15:02:30|446.43|444.03|446.59|444.19|446.59|444.19|446.43|444.03|0
1650380560000|2022-04-19 15:02:40|446.75|444.35|446.91|444.51|446.91|444.51|446.75|444.35|0
1650380570000|2022-04-19 15:02:50|446.75|444.35|446.59|444.19|446.75|444.35|446.59|444.19|0
1650380580000|2022-04-19 15:03:00|446.75|444.35|446.59|444.19|446.75|444.35|446.59|444.19|0
1650380590000|2022-04-19 15:03:10|445.95|443.55|445.79|443.39|445.95|443.55|445.79|443.39|0
1650380600000|2022-04-19 15:03:20|445.95|443.55|445.63|443.23|445.95|443.55|445.63|443.23|0
1650380610000|2022-04-19 15:03:30|445.47|443.07|445.31|442.91|445.47|443.07|445.31|442.91|0
1650380620000|2022-04-19 15:03:40|445.63|443.23|445.95|443.55|445.95|443.55|445.63|443.23|0
1650380630000|2022-04-19 15:03:50|446.11|443.71|446.11|443.71|446.11|443.71|446.11|443.71|0
1650380640000|2022-04-19 15:04:00|445.95|443.55|445.63|443.23|445.95|443.55|445.63|443.23|0
1650380650000|2022-04-19 15:04:10|445.79|443.39|445.79|443.39|445.95|443.55|445.63|443.23|0
1650380660000|2022-04-19 15:04:20|445.47|443.07|445.47|443.07|445.47|443.07|445.47|443.07|0
1650380670000|2022-04-19 15:04:30|445.63|443.23|445.47|443.07|445.63|443.23|445.47|443.07|0
1650380680000|2022-04-19 15:04:40|445.63|443.23|445.15|442.75|445.63|443.23|445.15|442.75|0
1650380690000|2022-04-19 15:04:50|445.31|442.91|445.15|442.75|445.31|442.91|444.99|442.59|0
1650380700000|2022-04-19 15:05:00|444.99|442.59|444.99|442.59|445.31|442.91|444.99|442.59|0
1650380710000|2022-04-19 15:05:10|445.47|443.07|445.47|443.07|445.47|443.07|445.47|443.07|0
1650380720000|2022-04-19 15:05:20|445.63|443.23|445.47|443.07|445.63|443.23|445.31|442.91|0
1650380730000|2022-04-19 15:05:30|445.31|442.91|445.47|443.07|445.63|443.23|445.31|442.91|0
1650380740000|2022-04-19 15:05:40|445.31|442.91|445.63|443.23|445.63|443.23|445.31|442.91|0
1650380750000|2022-04-19 15:05:50|445.47|443.07|445.31|442.91|445.47|443.07|445.31|442.91|0
1650380760000|2022-04-19 15:06:00|445.15|442.75|445.15|442.75|445.15|442.75|444.99|442.59|0
1650380770000|2022-04-19 15:06:10|444.99|442.59|444.67|442.27|445.08|442.68|444.67|442.27|0
1650380780000|2022-04-19 15:06:20|444.51|442.11|444.51|442.11|444.67|442.27|444.51|442.11|0
1650380790000|2022-04-19 15:06:30|444.35|441.95|444.04|441.64|444.35|441.95|444.04|441.64|0
1650380810000|2022-04-19 15:06:50|443.88|441.48|444.2|441.8|444.2|441.8|443.88|441.48|0
1650380820000|2022-04-19 15:07:00|444.04|441.64|443.4|441|444.04|441.64|443.4|441|0
1650380830000|2022-04-19 15:07:10|443.24|440.84|443.4|441|443.4|441|443.24|440.84|0
1650380840000|2022-04-19 15:07:20|443.24|440.84|443.24|440.84|443.4|441|443.24|440.84|0
1650380850000|2022-04-19 15:07:30|443.56|441.16|443.56|441.16|443.72|441.32|443.56|441.16|0
1650380860000|2022-04-19 15:07:40|443.4|441|442.92|440.52|443.4|441|442.92|440.52|0
1650380870000|2022-04-19 15:07:50|443.08|440.68|443.24|440.84|443.24|440.84|443.08|440.68|0
1650380880000|2022-04-19 15:08:00|443.08|440.68|443.08|440.68|443.24|440.84|443.08|440.68|0
1650380890000|2022-04-19 15:08:10|442.92|440.52|442.92|440.52|442.92|440.52|442.76|440.36|0
1650380900000|2022-04-19 15:08:20|443.08|440.68|442.92|440.52|443.08|440.68|442.76|440.36|0
1650380910000|2022-04-19 15:08:30|443.08|440.68|443.24|440.84|443.24|440.84|443.08|440.68|0
1650380920000|2022-04-19 15:08:40|443.08|440.68|443.24|440.84|443.24|440.84|443.08|440.68|0
1650380930000|2022-04-19 15:08:50|443.08|440.68|442.76|440.36|443.08|440.68|442.76|440.36|0
1650380940000|2022-04-19 15:09:00|442.92|440.52|443.08|440.68|443.08|440.68|442.92|440.52|0
1650380950000|2022-04-19 15:09:10|443.24|440.84|443.24|440.84|443.24|440.84|443.08|440.68|0
1650380960000|2022-04-19 15:09:20|443.4|441|443.72|441.32|443.72|441.32|443.4|441|0
1650380970000|2022-04-19 15:09:30|443.88|441.48|444.19|441.79|444.19|441.79|443.88|441.48|0
1650380980000|2022-04-19 15:09:40|444.67|442.27|444.51|442.11|444.67|442.27|444.35|441.95|0
1650380990000|2022-04-19 15:09:50|444.35|441.95|444.19|441.79|444.35|441.95|444.03|441.63|0
1650381000000|2022-04-19 15:10:00|444.03|441.63|443.87|441.47|444.35|441.95|443.87|441.47|0
1650381010000|2022-04-19 15:10:10|443.72|441.32|443.72|441.32|443.87|441.47|443.72|441.32|0
1650381020000|2022-04-19 15:10:20|443.87|441.47|444.19|441.79|444.19|441.79|443.87|441.47|0
1650381030000|2022-04-19 15:10:30|444.35|441.95|444.35|441.95|444.35|441.95|444.35|441.95|0
1650381040000|2022-04-19 15:10:40|444.51|442.11|444.35|441.95|444.51|442.11|444.35|441.95|0
1650381060000|2022-04-19 15:11:00|444.67|442.27|444.35|441.95|444.83|442.43|444.35|441.95|0
1650381070000|2022-04-19 15:11:10|444.19|441.79|444.83|442.43|444.83|442.43|444.19|441.79|0
1650381080000|2022-04-19 15:11:20|444.51|442.11|444.67|442.27|444.67|442.27|444.51|442.11|0
1650381090000|2022-04-19 15:11:30|444.83|442.43|444.83|442.43|444.83|442.43|444.67|442.27|0
1650381100000|2022-04-19 15:11:40|444.67|442.27|444.19|441.79|444.67|442.27|444.19|441.79|0
1650381110000|2022-04-19 15:11:50|444.35|441.95|444.51|442.11|444.51|442.11|444.35|441.95|0
1650381120000|2022-04-19 15:12:00|444.67|442.27|444.99|442.59|444.99|442.59|444.67|442.27|0
1650381130000|2022-04-19 15:12:10|444.83|442.43|444.99|442.59|445.15|442.75|444.83|442.43|0
1650381140000|2022-04-19 15:12:20|444.83|442.43|444.51|442.11|444.83|442.43|444.51|442.11|0
1650381150000|2022-04-19 15:12:30|444.67|442.27|444.91|442.51|444.99|442.59|444.67|442.27|0
1650381160000|2022-04-19 15:12:40|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1650381170000|2022-04-19 15:12:50|444.67|442.27|444.83|442.43|444.83|442.43|444.51|442.11|0
1650381180000|2022-04-19 15:13:00|444.67|442.27|444.35|441.95|444.67|442.27|444.35|441.95|0
1650381190000|2022-04-19 15:13:10|444.19|441.79|443.71|441.31|444.19|441.79|443.55|441.15|0
1650381200000|2022-04-19 15:13:20|443.87|441.47|443.87|441.47|443.87|441.47|443.71|441.31|0
1650381210000|2022-04-19 15:13:30|444.19|441.79|444.03|441.63|444.19|441.79|443.87|441.47|0
1650381220000|2022-04-19 15:13:40|443.87|441.47|444.03|441.63|444.35|441.95|443.87|441.47|0
1650381230000|2022-04-19 15:13:50|443.71|441.31|443.71|441.31|443.71|441.31|443.64|441.24|0
1650381240000|2022-04-19 15:14:00|444.03|441.63|444.03|441.63|444.03|441.63|444.03|441.63|0
1650381250000|2022-04-19 15:14:10|444.19|441.79|444.19|441.79|444.35|441.95|444.19|441.79|0
1650381260000|2022-04-19 15:14:20|444.28|441.88|444.03|441.63|444.35|441.95|444.03|441.63|0
1650381270000|2022-04-19 15:14:30|444.19|441.79|444.35|441.95|444.35|441.95|444.19|441.79|0
1650381280000|2022-04-19 15:14:40|444.19|441.79|444.35|441.95|444.35|441.95|444.03|441.63|0
1650381290000|2022-04-19 15:14:50|444.51|442.11|444.67|442.27|444.67|442.27|444.51|442.11|0
1650381300000|2022-04-19 15:15:00|444.51|442.11|444.19|441.79|444.51|442.11|444.19|441.79|0
1650381310000|2022-04-19 15:15:10|444.67|442.27|444.35|441.95|444.67|442.27|444.35|441.95|0
1650381320000|2022-04-19 15:15:20|444.19|441.79|443.55|441.15|444.19|441.79|443.55|441.15|0
1650381330000|2022-04-19 15:15:30|443.71|441.31|443.39|440.99|443.71|441.31|443.39|440.99|0
1650381340000|2022-04-19 15:15:40|443.24|440.84|442.76|440.36|443.24|440.84|442.76|440.36|0
1650381350000|2022-04-19 15:15:50|442.6|440.2|441.64|439.24|442.6|440.2|441.64|439.24|0
1650381360000|2022-04-19 15:16:00|441.48|439.08|441.17|438.77|441.48|439.08|441.01|438.61|0
1650381370000|2022-04-19 15:16:10|441.48|439.08|441.64|439.24|441.64|439.24|441.17|438.77|0
1650381380000|2022-04-19 15:16:20|441.8|439.4|441.8|439.4|441.8|439.4|441.8|439.4|0
1650381390000|2022-04-19 15:16:30|441.64|439.24|441.96|439.56|441.96|439.56|441.64|439.24|0
1650381400000|2022-04-19 15:16:40|442.28|439.88|442.76|440.36|442.76|440.36|442.28|439.88|0
1650381410000|2022-04-19 15:16:50|443.08|440.68|443.23|440.83|443.39|440.99|442.92|440.52|0
1650381420000|2022-04-19 15:17:00|443.71|441.31|444.03|441.63|444.03|441.63|443.71|441.31|0
1650381430000|2022-04-19 15:17:10|444.19|441.79|444.35|441.95|444.35|441.95|444.19|441.79|0
1650381440000|2022-04-19 15:17:20|444.19|441.79|443.87|441.47|444.19|441.79|443.87|441.47|0
1650381450000|2022-04-19 15:17:30|444.03|441.63|444.19|441.79|444.19|441.79|443.87|441.47|0
1650381460000|2022-04-19 15:17:40|443.87|441.47|444.19|441.79|444.19|441.79|443.87|441.47|0
1650381470000|2022-04-19 15:17:50|444.03|441.63|444.03|441.63|444.19|441.79|444.03|441.63|0
1650381480000|2022-04-19 15:18:00|444.19|441.79|444.35|441.95|444.35|441.95|444.11|441.71|0
1650381490000|2022-04-19 15:18:10|444.51|442.11|444.35|441.95|444.51|442.11|444.35|441.95|0
1650381500000|2022-04-19 15:18:20|444.51|442.11|444.27|441.87|444.51|442.11|444.19|441.79|0
1650381510000|2022-04-19 15:18:30|444.19|441.79|444.67|442.27|444.67|442.27|444.19|441.79|0
1650381520000|2022-04-19 15:18:40|444.51|442.11|444.19|441.79|444.51|442.11|444.19|441.79|0
1650381530000|2022-04-19 15:18:50|444.35|441.95|444.51|442.11|444.51|442.11|444.35|441.95|0
1650381540000|2022-04-19 15:19:00|444.35|441.95|444.19|441.79|444.35|441.95|444.19|441.79|0
1650381550000|2022-04-19 15:19:10|444.67|442.27|444.67|442.27|444.67|442.27|444.67|442.27|0
1650381560000|2022-04-19 15:19:20|444.83|442.43|445.15|442.75|445.15|442.75|444.83|442.43|0
1650381570000|2022-04-19 15:19:30|444.99|442.59|444.99|442.59|444.99|442.59|444.83|442.43|0
1650381580000|2022-04-19 15:19:40|445.15|442.75|444.99|442.59|445.15|442.75|444.99|442.59|0
1650381590000|2022-04-19 15:19:50|445.15|442.75|444.83|442.43|445.15|442.75|444.83|442.43|0
1650381600000|2022-04-19 15:20:00|444.67|442.27|445.31|442.91|445.31|442.91|444.67|442.27|0
1650381610000|2022-04-19 15:20:10|445.15|442.75|445.47|443.07|445.47|443.07|445.15|442.75|0
1650381620000|2022-04-19 15:20:20|445.63|443.23|445.63|443.23|445.79|443.39|445.63|443.23|0
1650381630000|2022-04-19 15:20:30|445.79|443.39|445.31|442.91|445.79|443.39|445.31|442.91|0
1650381640000|2022-04-19 15:20:40|445.15|442.75|444.99|442.59|445.15|442.75|444.99|442.59|0
1650381660000|2022-04-19 15:21:00|445.15|442.75|445.31|442.91|445.31|442.91|445.15|442.75|0
1650381670000|2022-04-19 15:21:10|445.39|442.99|445.47|443.07|445.47|443.07|445.31|442.91|0
1650381680000|2022-04-19 15:21:20|445.15|442.75|445.31|442.91|445.31|442.91|445.15|442.75|0
1650381690000|2022-04-19 15:21:30|445.15|442.75|444.67|442.27|445.15|442.75|444.67|442.27|0
1650381700000|2022-04-19 15:21:40|444.19|441.79|444.03|441.63|444.19|441.79|444.03|441.63|0
1650381720000|2022-04-19 15:22:00|443.87|441.47|443.71|441.31|444.03|441.63|443.71|441.31|0
1650381730000|2022-04-19 15:22:10|443.39|440.99|443.23|440.83|443.39|440.99|442.76|440.36|0
1650381740000|2022-04-19 15:22:20|442.91|440.51|442.91|440.51|443.07|440.67|442.75|440.35|0
1650381750000|2022-04-19 15:22:30|443.07|440.67|443.23|440.83|443.39|440.99|442.91|440.51|0
1650381760000|2022-04-19 15:22:40|443.39|440.99|443.71|441.31|443.71|441.31|443.23|440.83|0
1650381770000|2022-04-19 15:22:50|443.87|441.47|443.55|441.15|443.87|441.47|443.55|441.15|0
1650381780000|2022-04-19 15:23:00|443.07|440.67|443.07|440.67|443.07|440.67|442.91|440.51|0
1650381790000|2022-04-19 15:23:10|443|440.6|442.91|440.51|443|440.6|442.75|440.35|0
1650381800000|2022-04-19 15:23:20|442.75|440.35|442.91|440.51|443.07|440.67|442.6|440.2|0
1650381810000|2022-04-19 15:23:30|442.75|440.35|442.44|440.04|442.75|440.35|442.28|439.88|0
1650381820000|2022-04-19 15:23:40|442.28|439.88|442.44|440.04|442.44|440.04|442.28|439.88|0
1650381830000|2022-04-19 15:23:50|442.28|439.88|442.28|439.88|442.28|439.88|442.28|439.88|0
1650381840000|2022-04-19 15:24:00|441.96|439.56|441.64|439.24|441.96|439.56|441.64|439.24|0
1650381850000|2022-04-19 15:24:10|441.48|439.08|441.32|438.92|441.48|439.08|441.16|438.76|0
1650381860000|2022-04-19 15:24:20|441.16|438.76|441.16|438.76|441.16|438.76|441.16|438.76|0
1650381870000|2022-04-19 15:24:30|441|438.6|441.32|438.92|441.32|438.92|441|438.6|0
1650381880000|2022-04-19 15:24:40|441.48|439.08|441.32|438.92|441.48|439.08|441.32|438.92|0
1650381890000|2022-04-19 15:24:50|441.16|438.76|441.16|438.76|441.16|438.76|441|438.6|0
1650381900000|2022-04-19 15:25:00|441.32|438.92|441.48|439.08|441.48|439.08|441.32|438.92|0
1650381910000|2022-04-19 15:25:10|441.32|438.92|441.48|439.08|441.48|439.08|441.32|438.92|0
1650381920000|2022-04-19 15:25:20|441.64|439.24|441.96|439.56|441.96|439.56|441.64|439.24|0
1650381930000|2022-04-19 15:25:30|441.64|439.24|441.8|439.4|441.8|439.4|441.64|439.24|0
1650381940000|2022-04-19 15:25:40|441.96|439.56|441.64|439.24|441.96|439.56|441.64|439.24|0
1650381950000|2022-04-19 15:25:50|441.48|439.08|442.28|439.88|442.28|439.88|441.48|439.08|0
1650381960000|2022-04-19 15:26:00|442.12|439.72|442.12|439.72|442.12|439.72|442.12|439.72|0
1650381970000|2022-04-19 15:26:10|442.28|439.88|442.44|440.04|442.44|440.04|442.28|439.88|0
1650381980000|2022-04-19 15:26:20|442.59|440.19|442.59|440.19|442.59|440.19|442.44|440.04|0
1650381990000|2022-04-19 15:26:30|442.91|440.51|442.91|440.51|443.07|440.67|442.91|440.51|0
1650382000000|2022-04-19 15:26:40|442.75|440.35|443.07|440.67|443.07|440.67|442.75|440.35|0
1650382010000|2022-04-19 15:26:50|442.75|440.35|442.91|440.51|442.91|440.51|442.59|440.19|0
1650382020000|2022-04-19 15:27:00|443.07|440.67|443.07|440.67|443.07|440.67|442.75|440.35|0
1650382030000|2022-04-19 15:27:10|443.23|440.83|443.39|440.99|443.39|440.99|443.23|440.83|0
1650382040000|2022-04-19 15:27:20|443.55|441.15|443.23|440.83|443.55|441.15|443.23|440.83|0
1650382050000|2022-04-19 15:27:30|443.07|440.67|442.91|440.51|443.07|440.67|442.91|440.51|0
1650382060000|2022-04-19 15:27:40|442.75|440.35|443.07|440.67|443.23|440.83|442.75|440.35|0
1650382070000|2022-04-19 15:27:50|443.23|440.83|443.23|440.83|443.23|440.83|443.23|440.83|0
1650382080000|2022-04-19 15:28:00|443.39|440.99|442.75|440.35|443.39|440.99|442.75|440.35|0
1650382090000|2022-04-19 15:28:10|442.91|440.51|443.78|441.38|443.94|441.54|442.91|440.51|0
1650382100000|2022-04-19 15:28:20|443.94|441.54|443.78|441.38|443.94|441.54|443.78|441.38|0
1650382110000|2022-04-19 15:28:30|442.42|440.02|442.26|439.86|442.58|440.18|442.26|439.86|0
1650382120000|2022-04-19 15:28:40|442.42|440.02|442.42|440.02|442.74|440.34|442.42|440.02|0
1650382130000|2022-04-19 15:28:50|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1650382140000|2022-04-19 15:29:00|441.94|439.54|441.62|439.22|442.1|439.7|441.62|439.22|0
1650382150000|2022-04-19 15:29:10|441.46|439.06|441.46|439.06|441.46|439.06|441.3|438.9|0
1650382160000|2022-04-19 15:29:20|441.78|439.38|441.94|439.54|441.94|439.54|441.78|439.38|0
1650382170000|2022-04-19 15:29:30|441.78|439.38|441.3|438.9|441.78|439.38|441.3|438.9|0
1650382180000|2022-04-19 15:29:40|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1650382190000|2022-04-19 15:29:50|441.3|438.9|441.3|438.9|441.46|439.06|441.3|438.9|0
1650382200000|2022-04-19 15:30:00|441.62|439.22|441.46|439.06|441.62|439.22|441.46|439.06|0
1650382210000|2022-04-19 15:30:10|441.14|438.74|440.67|438.27|441.14|438.74|440.51|438.11|0
1650382220000|2022-04-19 15:30:20|440.98|438.58|441.94|439.54|441.94|439.54|440.98|438.58|0
1650382230000|2022-04-19 15:30:30|441.62|439.22|441.3|438.9|441.62|439.22|441.3|438.9|0
1650382240000|2022-04-19 15:30:40|441.46|439.06|441.62|439.22|441.62|439.22|441.46|439.06|0
1650382250000|2022-04-19 15:30:50|441.86|439.46|442.1|439.7|442.1|439.7|441.86|439.46|0
1650382260000|2022-04-19 15:31:00|441.94|439.54|442.1|439.7|442.1|439.7|441.94|439.54|0
1650382270000|2022-04-19 15:31:10|441.94|439.54|441.62|439.22|442.1|439.7|441.62|439.22|0
1650382280000|2022-04-19 15:31:20|441.46|439.06|441.62|439.22|441.62|439.22|441.46|439.06|0
1650382290000|2022-04-19 15:31:30|441.46|439.06|441.78|439.38|441.78|439.38|441.46|439.06|0
1650382300000|2022-04-19 15:31:40|441.62|439.22|441.62|439.22|441.78|439.38|441.46|439.06|0
1650382310000|2022-04-19 15:31:50|441.38|438.98|441.7|439.3|441.78|439.38|441.38|438.98|0
1650382320000|2022-04-19 15:32:00|441.94|439.54|442.42|440.02|442.42|440.02|441.94|439.54|0
1650382330000|2022-04-19 15:32:10|442.73|440.33|442.73|440.33|442.89|440.49|442.73|440.33|0
1650382340000|2022-04-19 15:32:20|442.89|440.49|443.05|440.65|443.05|440.65|442.89|440.49|0
1650382350000|2022-04-19 15:32:30|442.89|440.49|442.73|440.33|442.89|440.49|442.73|440.33|0
1650382360000|2022-04-19 15:32:40|442.89|440.49|442.42|440.02|442.89|440.49|442.42|440.02|0
1650382370000|2022-04-19 15:32:50|442.89|440.49|442.89|440.49|442.89|440.49|442.89|440.49|0
1650382380000|2022-04-19 15:33:00|443.05|440.65|443.3|440.9|443.3|440.9|443.05|440.65|0
1650382390000|2022-04-19 15:33:10|443.37|440.97|443.37|440.97|443.37|440.97|443.21|440.81|0
1650382400000|2022-04-19 15:33:20|443.53|441.13|443.37|440.97|443.53|441.13|443.37|440.97|0
1650382410000|2022-04-19 15:33:30|443.3|440.9|443.37|440.97|443.53|441.13|443.21|440.81|0
1650382420000|2022-04-19 15:33:40|443.53|441.13|443.62|441.22|443.69|441.29|443.53|441.13|0
1650382430000|2022-04-19 15:33:50|443.85|441.45|443.85|441.45|444.01|441.61|443.85|441.45|0
1650382440000|2022-04-19 15:34:00|443.69|441.29|443.85|441.45|443.85|441.45|443.37|440.97|0
1650382450000|2022-04-19 15:34:10|444.01|441.61|444.33|441.93|444.33|441.93|444.01|441.61|0
1650382460000|2022-04-19 15:34:20|444.17|441.77|443.69|441.29|444.17|441.77|443.69|441.29|0
1650382470000|2022-04-19 15:34:30|443.53|441.13|443.85|441.45|444.01|441.61|443.53|441.13|0
1650382480000|2022-04-19 15:34:40|443.77|441.37|443.69|441.29|443.77|441.37|443.53|441.13|0
1650382490000|2022-04-19 15:34:50|443.53|441.13|443.53|441.13|443.85|441.45|443.53|441.13|0
1650382500000|2022-04-19 15:35:00|443.37|440.97|443.05|440.65|443.53|441.13|443.05|440.65|0
1650382510000|2022-04-19 15:35:10|442.73|440.33|443.21|440.81|443.21|440.81|442.73|440.33|0
1650382520000|2022-04-19 15:35:20|443.53|441.13|443.53|441.13|443.69|441.29|443.53|441.13|0
1650382530000|2022-04-19 15:35:30|443.61|441.21|443.53|441.13|443.69|441.29|443.53|441.13|0
1650382540000|2022-04-19 15:35:40|443.69|441.29|443.53|441.13|443.69|441.29|443.53|441.13|0
1650382550000|2022-04-19 15:35:50|443.37|440.97|442.89|440.49|443.37|440.97|442.89|440.49|0
1650382560000|2022-04-19 15:36:00|442.73|440.33|442.57|440.17|442.73|440.33|442.41|440.01|0
1650382570000|2022-04-19 15:36:10|442.73|440.33|443.85|441.45|443.85|441.45|442.73|440.33|0
1650382580000|2022-04-19 15:36:20|443.69|441.29|443.69|441.29|443.85|441.45|443.53|441.13|0
1650382590000|2022-04-19 15:36:30|443.53|441.13|443.53|441.13|443.69|441.29|443.53|441.13|0
1650382600000|2022-04-19 15:36:40|443.69|441.29|443.53|441.13|443.69|441.29|443.53|441.13|0
1650382610000|2022-04-19 15:36:50|443.69|441.29|443.53|441.13|443.69|441.29|443.53|441.13|0
1650382620000|2022-04-19 15:37:00|443.37|440.97|443.53|441.13|443.69|441.29|443.37|440.97|0
1650382630000|2022-04-19 15:37:10|443.69|441.29|443.53|441.13|443.69|441.29|443.53|441.13|0
1650382640000|2022-04-19 15:37:20|443.69|441.29|443.37|440.97|443.69|441.29|443.37|440.97|0
1650382650000|2022-04-19 15:37:30|443.29|440.89|443.05|440.65|443.29|440.89|443.05|440.65|0
1650382660000|2022-04-19 15:37:40|443.13|440.73|443.37|440.97|443.37|440.97|443.13|440.73|0
1650382670000|2022-04-19 15:37:50|443.53|441.13|443.05|440.65|443.53|441.13|443.05|440.65|0
1650382680000|2022-04-19 15:38:00|442.89|440.49|442.89|440.49|442.98|440.58|442.89|440.49|0
1650382690000|2022-04-19 15:38:10|442.73|440.33|443.05|440.65|443.05|440.65|442.73|440.33|0
1650382700000|2022-04-19 15:38:20|443.21|440.81|443.05|440.65|443.21|440.81|443.05|440.65|0
1650382710000|2022-04-19 15:38:30|442.57|440.17|442.25|439.85|442.57|440.17|442.1|439.7|0
1650382720000|2022-04-19 15:38:40|442.57|440.17|442.41|440.01|442.57|440.17|442.41|440.01|0
1650382740000|2022-04-19 15:39:00|442.5|440.1|442.73|440.33|442.73|440.33|442.5|440.1|0
1650382750000|2022-04-19 15:39:10|442.89|440.49|442.57|440.17|442.89|440.49|442.57|440.17|0
1650382760000|2022-04-19 15:39:20|442.25|439.85|442.09|439.69|442.41|440.01|442.09|439.69|0
1650382770000|2022-04-19 15:39:30|442.25|439.85|442.41|440.01|442.57|440.17|442.25|439.85|0
1650382780000|2022-04-19 15:39:40|442.25|439.85|441.94|439.54|442.25|439.85|441.94|439.54|0
1650382790000|2022-04-19 15:39:50|441.62|439.22|440.98|438.58|441.62|439.22|440.98|438.58|0
1650382800000|2022-04-19 15:40:00|441.14|438.74|441.3|438.9|441.46|439.06|441.14|438.74|0
1650382810000|2022-04-19 15:40:10|441.78|439.38|441.78|439.38|441.78|439.38|441.78|439.38|0
1650382820000|2022-04-19 15:40:20|441.62|439.22|441.62|439.22|441.62|439.22|441.46|439.06|0
1650382830000|2022-04-19 15:40:30|441.3|438.9|441.94|439.54|441.94|439.54|441.3|438.9|0
1650382840000|2022-04-19 15:40:40|441.78|439.38|441.7|439.3|441.78|439.38|441.7|439.3|0
1650382850000|2022-04-19 15:40:50|441.62|439.22|441.3|438.9|441.78|439.38|441.3|438.9|0
1650382860000|2022-04-19 15:41:00|441.14|438.74|441.46|439.06|441.46|439.06|441.14|438.74|0
1650382870000|2022-04-19 15:41:10|441.3|438.9|441.3|438.9|441.3|438.9|441.3|438.9|0
1650382880000|2022-04-19 15:41:20|441.54|439.14|441.3|438.9|441.62|439.22|441.3|438.9|0
1650382890000|2022-04-19 15:41:30|441.14|438.74|441.3|438.9|441.3|438.9|441.14|438.74|0
1650382900000|2022-04-19 15:41:40|440.82|438.42|440.98|438.58|440.98|438.58|440.82|438.42|0
1650382910000|2022-04-19 15:41:50|440.5|438.1|440.5|438.1|440.5|438.1|440.5|438.1|0
1650382920000|2022-04-19 15:42:00|440.82|438.42|441.3|438.9|441.3|438.9|440.82|438.42|0
1650382930000|2022-04-19 15:42:10|441.62|439.22|441.62|439.22|441.78|439.38|441.62|439.22|0
1650382940000|2022-04-19 15:42:20|441.78|439.38|441.78|439.38|441.78|439.38|441.62|439.22|0
1650382950000|2022-04-19 15:42:30|441.62|439.22|441.3|438.9|441.62|439.22|441.22|438.82|0
1650382960000|2022-04-19 15:42:40|441.14|438.74|440.66|438.26|441.3|438.9|440.66|438.26|0
1650382970000|2022-04-19 15:42:50|440.82|438.42|440.66|438.26|440.82|438.42|440.66|438.26|0
1650382980000|2022-04-19 15:43:00|440.5|438.1|440.18|437.78|440.5|438.1|440.18|437.78|0
1650382990000|2022-04-19 15:43:10|440.34|437.94|440.34|437.94|440.5|438.1|440.34|437.94|0
1650383000000|2022-04-19 15:43:20|440.5|438.1|440.5|438.1|440.66|438.26|440.5|438.1|0
1650383010000|2022-04-19 15:43:30|440.34|437.94|440.34|437.94|440.34|437.94|440.34|437.94|0
1650383020000|2022-04-19 15:43:40|440.5|438.1|440.5|438.1|440.5|438.1|440.5|438.1|0
1650383030000|2022-04-19 15:43:50|440.34|437.94|440.82|438.42|440.82|438.42|440.18|437.78|0
1650383040000|2022-04-19 15:44:00|440.66|438.26|440.82|438.42|440.82|438.42|440.66|438.26|0
1650383050000|2022-04-19 15:44:10|440.98|438.58|440.98|438.58|441.3|438.9|440.98|438.58|0
1650383060000|2022-04-19 15:44:20|440.82|438.42|441.14|438.74|441.3|438.9|440.82|438.42|0
1650383070000|2022-04-19 15:44:30|441.3|438.9|441.14|438.74|441.3|438.9|441.14|438.74|0
1650383080000|2022-04-19 15:44:40|440.98|438.58|440.82|438.42|440.98|438.58|440.82|438.42|0
1650383090000|2022-04-19 15:44:50|440.9|438.5|440.82|438.42|440.98|438.58|440.82|438.42|0
1650383100000|2022-04-19 15:45:00|440.66|438.26|440.5|438.1|440.82|438.42|440.5|438.1|0
1650383110000|2022-04-19 15:45:10|440.66|438.26|441.14|438.74|441.14|438.74|440.66|438.26|0
1650383120000|2022-04-19 15:45:20|440.66|438.26|440.98|438.58|440.98|438.58|440.66|438.26|0
1650383130000|2022-04-19 15:45:30|440.82|438.42|440.98|438.58|440.98|438.58|440.82|438.42|0
1650383140000|2022-04-19 15:45:40|441.14|438.74|440.82|438.42|441.14|438.74|440.82|438.42|0
1650383150000|2022-04-19 15:45:50|440.74|438.34|440.66|438.26|440.74|438.34|440.66|438.26|0
1650383160000|2022-04-19 15:46:00|440.5|438.1|440.5|438.1|440.66|438.26|440.5|438.1|0
1650383170000|2022-04-19 15:46:10|440.66|438.26|440.5|438.1|440.66|438.26|440.5|438.1|0
1650383180000|2022-04-19 15:46:20|440.66|438.26|440.9|438.5|440.9|438.5|440.66|438.26|0
1650383190000|2022-04-19 15:46:30|440.98|438.58|441.14|438.74|441.14|438.74|440.82|438.42|0
1650383200000|2022-04-19 15:46:40|440.98|438.58|440.98|438.58|441.14|438.74|440.98|438.58|0
1650383210000|2022-04-19 15:46:50|441.14|438.74|441.14|438.74|441.14|438.74|440.98|438.58|0
1650383220000|2022-04-19 15:47:00|440.98|438.58|441.14|438.74|441.14|438.74|440.82|438.42|0
1650383230000|2022-04-19 15:47:10|440.82|438.42|440.82|438.42|440.82|438.42|440.66|438.26|0
1650383240000|2022-04-19 15:47:20|440.74|438.34|440.98|438.58|440.98|438.58|440.74|438.34|0
1650383250000|2022-04-19 15:47:30|441.14|438.74|441.45|439.05|441.45|439.05|441.14|438.74|0
1650383260000|2022-04-19 15:47:40|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1650383270000|2022-04-19 15:47:50|441.77|439.37|441.3|438.9|441.77|439.37|441.3|438.9|0
1650383280000|2022-04-19 15:48:00|441.14|438.74|440.98|438.58|441.3|438.9|440.98|438.58|0
1650383290000|2022-04-19 15:48:10|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1650383300000|2022-04-19 15:48:20|441.3|438.9|440.98|438.58|441.3|438.9|440.98|438.58|0
1650383310000|2022-04-19 15:48:30|441.14|438.74|441.3|438.9|441.3|438.9|441.14|438.74|0
1650383320000|2022-04-19 15:48:40|441.14|438.74|440.98|438.58|441.3|438.9|440.98|438.58|0
1650383330000|2022-04-19 15:48:50|441.14|438.74|440.98|438.58|441.14|438.74|440.98|438.58|0
1650383340000|2022-04-19 15:49:00|441.14|438.74|441.3|438.9|441.3|438.9|440.98|438.58|0
1650383350000|2022-04-19 15:49:10|441.45|439.05|441.45|439.05|441.61|439.21|441.45|439.05|0
1650383360000|2022-04-19 15:49:20|441.61|439.21|441.77|439.37|441.77|439.37|441.61|439.21|0
1650383370000|2022-04-19 15:49:30|441.61|439.21|441.61|439.21|441.61|439.21|441.45|439.05|0
1650383380000|2022-04-19 15:49:40|441.45|439.05|441.14|438.74|441.45|439.05|441.14|438.74|0
1650383390000|2022-04-19 15:49:50|440.98|438.58|440.98|438.58|440.98|438.58|440.82|438.42|0
1650383400000|2022-04-19 15:50:00|440.82|438.42|440.66|438.26|440.82|438.42|440.66|438.26|0
1650383410000|2022-04-19 15:50:10|440.34|437.94|440.34|437.94|440.5|438.1|440.34|437.94|0
1650383420000|2022-04-19 15:50:20|440.66|438.26|440.5|438.1|440.74|438.34|440.5|438.1|0
1650383430000|2022-04-19 15:50:30|440.34|437.94|440.18|437.78|440.34|437.94|440.18|437.78|0
1650383440000|2022-04-19 15:50:40|440.11|437.71|440.02|437.62|440.11|437.71|439.86|437.46|0
1650383450000|2022-04-19 15:50:50|440.18|437.78|439.86|437.46|440.18|437.78|439.86|437.46|0
1650383460000|2022-04-19 15:51:00|439.7|437.3|439.7|437.3|439.86|437.46|439.7|437.3|0
1650383470000|2022-04-19 15:51:10|439.07|436.67|438.91|436.51|439.07|436.67|438.91|436.51|0
1650383480000|2022-04-19 15:51:20|438.59|436.19|438.91|436.51|439.07|436.67|438.59|436.19|0
1650383490000|2022-04-19 15:51:30|439.07|436.67|439.07|436.67|439.23|436.83|439.07|436.67|0
1650383500000|2022-04-19 15:51:40|438.91|436.51|438.75|436.35|438.91|436.51|438.59|436.19|0
1650383510000|2022-04-19 15:51:50|438.91|436.51|438.59|436.19|438.91|436.51|438.59|436.19|0
1650383520000|2022-04-19 15:52:00|438.28|435.88|438.44|436.04|438.44|436.04|438.28|435.88|0
1650383530000|2022-04-19 15:52:10|438.12|435.72|438.59|436.19|438.59|436.19|438.12|435.72|0
1650383540000|2022-04-19 15:52:20|438.44|436.04|438.44|436.04|438.44|436.04|438.44|436.04|0
1650383550000|2022-04-19 15:52:30|438.75|436.35|438.91|436.51|439.07|436.67|438.75|436.35|0
1650383560000|2022-04-19 15:52:40|439.07|436.67|438.91|436.51|439.07|436.67|438.75|436.35|0
1650383570000|2022-04-19 15:52:50|439.07|436.67|438.75|436.35|439.07|436.67|438.75|436.35|0
1650383580000|2022-04-19 15:53:00|438.68|436.28|438.75|436.35|438.75|436.35|438.68|436.28|0
1650383590000|2022-04-19 15:53:10|438.59|436.19|438.43|436.03|438.59|436.19|438.43|436.03|0
1650383600000|2022-04-19 15:53:20|438.59|436.19|438.43|436.03|438.59|436.19|438.43|436.03|0
1650383630000|2022-04-19 15:53:50|438.59|436.19|438.59|436.19|438.59|436.19|438.59|436.19|0
1650383640000|2022-04-19 15:54:00|438.43|436.03|438.43|436.03|438.43|436.03|438.43|436.03|0
1650383650000|2022-04-19 15:54:10|438.28|435.88|438.12|435.72|438.28|435.88|437.96|435.56|0
1650383660000|2022-04-19 15:54:20|438.2|435.8|438.28|435.88|438.28|435.88|438.2|435.8|0
1650383670000|2022-04-19 15:54:30|438.43|436.03|438.75|436.35|438.75|436.35|438.43|436.03|0
1650383680000|2022-04-19 15:54:40|438.91|436.51|438.91|436.51|438.91|436.51|438.91|436.51|0
1650383690000|2022-04-19 15:54:50|438.75|436.35|438.75|436.35|438.75|436.35|438.75|436.35|0
1650383700000|2022-04-19 15:55:00|438.91|436.51|439.07|436.67|439.07|436.67|438.91|436.51|0
1650383710000|2022-04-19 15:55:10|439.23|436.83|439.39|436.99|439.39|436.99|439.23|436.83|0
1650383720000|2022-04-19 15:55:20|439.86|437.46|439.7|437.3|439.86|437.46|439.7|437.3|0
1650383730000|2022-04-19 15:55:30|439.86|437.46|440.34|437.94|440.34|437.94|439.86|437.46|0
1650383740000|2022-04-19 15:55:40|440.02|437.62|440.02|437.62|440.02|437.62|439.7|437.3|0
1650383750000|2022-04-19 15:55:50|440.18|437.78|440.18|437.78|440.34|437.94|440.18|437.78|0
1650383760000|2022-04-19 15:56:00|440.34|437.94|439.86|437.46|440.34|437.94|439.86|437.46|0
1650383770000|2022-04-19 15:56:10|440.02|437.62|440.82|438.42|440.82|438.42|440.02|437.62|0
1650383780000|2022-04-19 15:56:20|440.66|438.26|440.82|438.42|440.82|438.42|440.66|438.26|0
1650383790000|2022-04-19 15:56:30|440.5|438.1|440.34|437.94|440.5|438.1|440.34|437.94|0
1650383800000|2022-04-19 15:56:40|440.5|438.1|440.5|438.1|440.5|438.1|440.34|437.94|0
1650383810000|2022-04-19 15:56:50|440.58|438.18|440.82|438.42|440.82|438.42|440.58|438.18|0
1650383820000|2022-04-19 15:57:00|440.97|438.57|440.74|438.34|440.97|438.57|440.74|438.34|0
1650383830000|2022-04-19 15:57:10|440.82|438.42|440.81|438.41|440.97|438.57|440.66|438.26|0
1650383840000|2022-04-19 15:57:20|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1650383850000|2022-04-19 15:57:30|440.5|438.1|440.66|438.26|440.66|438.26|440.5|438.1|0
1650383860000|2022-04-19 15:57:40|440.97|438.57|440.81|438.41|440.97|438.57|440.81|438.41|0
1650383870000|2022-04-19 15:57:50|440.97|438.57|440.81|438.41|440.97|438.57|440.81|438.41|0
1650383880000|2022-04-19 15:58:00|440.97|438.57|440.81|438.41|440.97|438.57|440.81|438.41|0
1650383890000|2022-04-19 15:58:10|440.97|438.57|440.81|438.41|440.97|438.57|440.81|438.41|0
1650383900000|2022-04-19 15:58:20|440.66|438.26|440.66|438.26|440.81|438.41|440.66|438.26|0
1650383910000|2022-04-19 15:58:30|440.5|438.1|440.81|438.41|440.81|438.41|440.5|438.1|0
1650383920000|2022-04-19 15:58:40|440.97|438.57|441.13|438.73|441.13|438.73|440.97|438.57|0
1650383930000|2022-04-19 15:58:50|441.29|438.89|441.13|438.73|441.29|438.89|441.13|438.73|0
1650383940000|2022-04-19 15:59:00|441.29|438.89|441.45|439.05|441.45|439.05|441.29|438.89|0
1650383950000|2022-04-19 15:59:10|441.37|438.97|441.29|438.89|441.37|438.97|441.29|438.89|0
1650383960000|2022-04-19 15:59:20|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1650383970000|2022-04-19 15:59:30|441.61|439.21|441.77|439.37|441.77|439.37|441.61|439.21|0
1650383980000|2022-04-19 15:59:40|441.61|439.21|441.29|438.89|441.61|439.21|441.29|438.89|0
1650383990000|2022-04-19 15:59:50|441.13|438.73|441.45|439.05|441.45|439.05|441.13|438.73|0
1650384000000|2022-04-19 16:00:00|441.29|438.89|441.53|439.13|441.61|439.21|441.29|438.89|0
1650384010000|2022-04-19 16:00:10|441.45|439.05|441.53|439.13|441.53|439.13|441.29|438.89|0
1650384020000|2022-04-19 16:00:20|441.45|439.05|441.77|439.37|441.77|439.37|441.45|439.05|0
1650384030000|2022-04-19 16:00:30|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1650384040000|2022-04-19 16:00:40|441.45|439.05|441.29|438.89|441.45|439.05|441.29|438.89|0
1650384050000|2022-04-19 16:00:50|441.13|438.73|441.29|438.89|441.45|439.05|441.13|438.73|0
1650384070000|2022-04-19 16:01:10|441.13|438.73|441.45|439.05|441.45|439.05|441.13|438.73|0
1650384080000|2022-04-19 16:01:20|441.77|439.37|442.25|439.85|442.41|440.01|441.77|439.37|0
1650384090000|2022-04-19 16:01:30|442.09|439.69|442.56|440.16|442.56|440.16|442.09|439.69|0
1650384100000|2022-04-19 16:01:40|442.72|440.32|442.56|440.16|442.88|440.48|442.56|440.16|0
1650384110000|2022-04-19 16:01:50|442.72|440.32|442.72|440.32|442.88|440.48|442.72|440.32|0
1650384120000|2022-04-19 16:02:00|442.56|440.16|442.72|440.32|442.72|440.32|442.56|440.16|0
1650384130000|2022-04-19 16:02:10|442.56|440.16|441.93|439.53|442.56|440.16|441.93|439.53|0
1650384140000|2022-04-19 16:02:20|442.41|440.01|442.72|440.32|442.72|440.32|442.41|440.01|0
1650384150000|2022-04-19 16:02:30|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1650384160000|2022-04-19 16:02:40|442.72|440.32|442.88|440.48|442.88|440.48|442.56|440.16|0
1650384180000|2022-04-19 16:03:00|443.04|440.64|443.36|440.96|443.36|440.96|443.04|440.64|0
1650384190000|2022-04-19 16:03:10|443.2|440.8|443.36|440.96|443.36|440.96|443.2|440.8|0
1650384200000|2022-04-19 16:03:20|443.2|440.8|443.04|440.64|443.2|440.8|443.04|440.64|0
1650384210000|2022-04-19 16:03:30|442.88|440.48|443.2|440.8|443.36|440.96|442.88|440.48|0
1650384220000|2022-04-19 16:03:40|442.88|440.48|442.56|440.16|442.88|440.48|442.56|440.16|0
1650384230000|2022-04-19 16:03:50|442.4|440|442.72|440.32|442.72|440.32|442.4|440|0
1650384240000|2022-04-19 16:04:00|442.88|440.48|442.4|440|442.88|440.48|442.4|440|0
1650384250000|2022-04-19 16:04:10|442.25|439.85|442.09|439.69|442.25|439.85|441.93|439.53|0
1650384260000|2022-04-19 16:04:20|441.93|439.53|441.93|439.53|441.93|439.53|441.93|439.53|0
1650384270000|2022-04-19 16:04:30|442.09|439.69|442.25|439.85|442.25|439.85|442.09|439.69|0
1650384280000|2022-04-19 16:04:40|442.09|439.69|441.77|439.37|442.09|439.69|441.61|439.21|0
1650384290000|2022-04-19 16:04:50|441.61|439.21|441.61|439.21|441.77|439.37|441.61|439.21|0
1650384300000|2022-04-19 16:05:00|441.45|439.05|441.29|438.89|441.45|439.05|441.29|438.89|0
1650384310000|2022-04-19 16:05:10|441.45|439.05|441.77|439.37|441.77|439.37|441.45|439.05|0
1650384320000|2022-04-19 16:05:20|441.93|439.53|442.24|439.84|442.24|439.84|441.93|439.53|0
1650384330000|2022-04-19 16:05:30|442.09|439.69|442.24|439.84|442.24|439.84|442.09|439.69|0
1650384340000|2022-04-19 16:05:40|442.09|439.69|442.09|439.69|442.24|439.84|442.09|439.69|0
1650384350000|2022-04-19 16:05:50|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1650384360000|2022-04-19 16:06:00|442.24|439.84|442.09|439.69|442.24|439.84|442.01|439.61|0
1650384380000|2022-04-19 16:06:20|442.17|439.77|442.24|439.84|442.24|439.84|442.09|439.69|0
1650384390000|2022-04-19 16:06:30|442.4|440|442.4|440|442.4|440|442.4|440|0
1650384400000|2022-04-19 16:06:40|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1650384410000|2022-04-19 16:06:50|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1650384420000|2022-04-19 16:07:00|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1650384430000|2022-04-19 16:07:10|442.24|439.84|442.08|439.68|442.24|439.84|442.08|439.68|0
1650384450000|2022-04-19 16:07:30|441.93|439.53|441.93|439.53|441.93|439.53|441.77|439.37|0
1650384460000|2022-04-19 16:07:40|441.77|439.37|441.69|439.29|441.77|439.37|441.69|439.29|0
1650384470000|2022-04-19 16:07:50|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1650384480000|2022-04-19 16:08:00|441.61|439.21|441.13|438.73|441.61|439.21|441.13|438.73|0
1650384490000|2022-04-19 16:08:10|440.81|438.41|441.13|438.73|441.29|438.89|440.81|438.41|0
1650384500000|2022-04-19 16:08:20|441.05|438.65|440.97|438.57|441.29|438.89|440.97|438.57|0
1650384510000|2022-04-19 16:08:30|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1650384520000|2022-04-19 16:08:40|440.97|438.57|440.97|438.57|441.13|438.73|440.97|438.57|0
1650384530000|2022-04-19 16:08:50|441.29|438.89|441.45|439.05|441.45|439.05|441.29|438.89|0
1650384540000|2022-04-19 16:09:00|441.61|439.21|441.77|439.37|441.77|439.37|441.61|439.21|0
1650384550000|2022-04-19 16:09:10|441.61|439.21|440.97|438.57|441.61|439.21|440.97|438.57|0
1650384560000|2022-04-19 16:09:20|441.13|438.73|441.13|438.73|441.29|438.89|441.13|438.73|0
1650384570000|2022-04-19 16:09:30|441.29|438.89|440.81|438.41|441.29|438.89|440.81|438.41|0
1650384580000|2022-04-19 16:09:40|440.65|438.25|440.65|438.25|440.65|438.25|440.65|438.25|0
1650384600000|2022-04-19 16:10:00|440.97|438.57|440.65|438.25|440.97|438.57|440.65|438.25|0
1650384610000|2022-04-19 16:10:10|440.81|438.41|440.81|438.41|440.81|438.41|440.65|438.25|0
1650384620000|2022-04-19 16:10:20|440.65|438.25|440.81|438.41|440.81|438.41|440.65|438.25|0
1650384630000|2022-04-19 16:10:30|440.97|438.57|441.21|438.81|441.21|438.81|440.81|438.41|0
1650384640000|2022-04-19 16:10:40|441.29|438.89|441.29|438.89|441.29|438.89|440.97|438.57|0
1650384650000|2022-04-19 16:10:50|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1650384660000|2022-04-19 16:11:00|441.61|439.21|441.29|438.89|441.61|439.21|441.29|438.89|0
1650384670000|2022-04-19 16:11:10|441.37|438.97|441.13|438.73|441.37|438.97|441.13|438.73|0
1650384680000|2022-04-19 16:11:20|441.29|438.89|441.45|439.05|441.45|439.05|441.13|438.73|0
1650384690000|2022-04-19 16:11:30|441.13|438.73|440.81|438.41|441.13|438.73|440.81|438.41|0
1650384700000|2022-04-19 16:11:40|441.05|438.65|440.81|438.41|441.05|438.65|440.81|438.41|0
1650384710000|2022-04-19 16:11:50|440.65|438.25|440.97|438.57|440.97|438.57|440.65|438.25|0
1650384720000|2022-04-19 16:12:00|440.81|438.41|440.97|438.57|440.97|438.57|440.81|438.41|0
1650384730000|2022-04-19 16:12:10|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1650384740000|2022-04-19 16:12:20|440.97|438.57|441.29|438.89|441.29|438.89|440.97|438.57|0
1650384750000|2022-04-19 16:12:30|441.21|438.81|441.13|438.73|441.21|438.81|441.13|438.73|0
1650384760000|2022-04-19 16:12:40|441.05|438.65|441.29|438.89|441.29|438.89|441.05|438.65|0
1650384770000|2022-04-19 16:12:50|441.45|439.05|441.29|438.89|441.45|439.05|441.29|438.89|0
1650384780000|2022-04-19 16:13:00|441.45|439.05|441.29|438.89|441.45|439.05|441.29|438.89|0
1650384790000|2022-04-19 16:13:10|441.13|438.73|441.6|439.2|441.6|439.2|441.13|438.73|0
1650384800000|2022-04-19 16:13:20|441.92|439.52|441.6|439.2|441.92|439.52|441.6|439.2|0
1650384810000|2022-04-19 16:13:30|441.45|439.05|441.76|439.36|441.76|439.36|441.45|439.05|0
1650384820000|2022-04-19 16:13:40|441.6|439.2|441.6|439.2|441.76|439.36|441.6|439.2|0
1650384830000|2022-04-19 16:13:50|441.29|438.89|441.45|439.05|441.45|439.05|441.29|438.89|0
1650384840000|2022-04-19 16:14:00|441.6|439.2|441.76|439.36|441.76|439.36|441.6|439.2|0
1650384850000|2022-04-19 16:14:10|441.92|439.52|442.08|439.68|442.08|439.68|441.92|439.52|0
1650384860000|2022-04-19 16:14:20|442.24|439.84|441.92|439.52|442.24|439.84|441.92|439.52|0
1650384870000|2022-04-19 16:14:30|442.08|439.68|442.08|439.68|442.08|439.68|441.92|439.52|0
1650384890000|2022-04-19 16:14:50|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1650384900000|2022-04-19 16:15:00|441.76|439.36|442.08|439.68|442.16|439.76|441.76|439.36|0
1650384910000|2022-04-19 16:15:10|442.16|439.76|442.24|439.84|442.24|439.84|441.92|439.52|0
1650384920000|2022-04-19 16:15:20|442.4|440|442.56|440.16|442.56|440.16|442.4|440|0
1650384930000|2022-04-19 16:15:30|442.72|440.32|442.4|440|442.72|440.32|442.4|440|0
1650384940000|2022-04-19 16:15:40|442.24|439.84|441.92|439.52|442.24|439.84|441.92|439.52|0
1650384950000|2022-04-19 16:15:50|441.76|439.36|441.6|439.2|441.76|439.36|441.6|439.2|0
1650384960000|2022-04-19 16:16:00|441.44|439.04|441.44|439.04|441.44|439.04|441.44|439.04|0
1650384970000|2022-04-19 16:16:10|441.6|439.2|441.76|439.36|441.76|439.36|441.6|439.2|0
1650384980000|2022-04-19 16:16:20|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1650384990000|2022-04-19 16:16:30|441.6|439.2|441.44|439.04|441.6|439.2|441.44|439.04|0
1650385000000|2022-04-19 16:16:40|441.29|438.89|441.29|438.89|441.44|439.04|441.29|438.89|0
1650385010000|2022-04-19 16:16:50|441.44|439.04|441.44|439.04|441.44|439.04|441.29|438.89|0
1650385020000|2022-04-19 16:17:00|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1650385030000|2022-04-19 16:17:10|441.76|439.36|441.76|439.36|441.92|439.52|441.76|439.36|0
1650385040000|2022-04-19 16:17:20|441.6|439.2|441.76|439.36|441.76|439.36|441.6|439.2|0
1650385050000|2022-04-19 16:17:30|441.92|439.52|442.08|439.68|442.08|439.68|441.92|439.52|0
1650385060000|2022-04-19 16:17:40|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1650385070000|2022-04-19 16:17:50|442.56|440.16|442.56|440.16|442.56|440.16|442.4|440|0
1650385080000|2022-04-19 16:18:00|442.4|440|442.24|439.84|442.4|440|442.08|439.68|0
1650385090000|2022-04-19 16:18:10|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1650385100000|2022-04-19 16:18:20|442.24|439.84|442.24|439.84|442.24|439.84|442.24|439.84|0
1650385110000|2022-04-19 16:18:30|441.92|439.52|442.24|439.84|442.24|439.84|441.92|439.52|0
1650385120000|2022-04-19 16:18:40|442.08|439.68|441.76|439.36|442.08|439.68|441.76|439.36|0
1650385130000|2022-04-19 16:18:50|441.92|439.52|441.6|439.2|441.92|439.52|441.6|439.2|0
1650385140000|2022-04-19 16:19:00|441.44|439.04|441.92|439.52|441.92|439.52|441.44|439.04|0
1650385150000|2022-04-19 16:19:10|441.69|439.29|441.44|439.04|441.69|439.29|441.44|439.04|0
1650385160000|2022-04-19 16:19:20|441.28|438.88|441.44|439.04|441.44|439.04|441.28|438.88|0
1650385170000|2022-04-19 16:19:30|441.6|439.2|441.76|439.36|441.76|439.36|441.6|439.2|0
1650385180000|2022-04-19 16:19:40|441.6|439.2|441.76|439.36|441.76|439.36|441.6|439.2|0
1650385190000|2022-04-19 16:19:50|441.6|439.2|441.44|439.04|441.6|439.2|441.44|439.04|0
1650385200000|2022-04-19 16:20:00|441.6|439.2|441.28|438.88|441.6|439.2|441.28|438.88|0
1650385210000|2022-04-19 16:20:10|441.44|439.04|441.28|438.88|441.44|439.04|441.28|438.88|0
1650385220000|2022-04-19 16:20:20|441.6|439.2|441.6|439.2|441.6|439.2|441.44|439.04|0
1650385230000|2022-04-19 16:20:30|441.28|438.88|441.28|438.88|441.28|438.88|441.12|438.72|0
1650385240000|2022-04-19 16:20:40|441.44|439.04|441.44|439.04|441.44|439.04|441.44|439.04|0
1650385250000|2022-04-19 16:20:50|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1650385260000|2022-04-19 16:21:00|441.53|439.13|441.44|439.04|441.6|439.2|441.44|439.04|0
1650385270000|2022-04-19 16:21:10|441.28|438.88|441.28|438.88|441.28|438.88|441.12|438.72|0
1650385280000|2022-04-19 16:21:20|441.21|438.81|441.21|438.81|441.28|438.88|441.12|438.72|0
1650385290000|2022-04-19 16:21:30|441.12|438.72|441.28|438.88|441.28|438.88|441.12|438.72|0
1650385300000|2022-04-19 16:21:40|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1650385310000|2022-04-19 16:21:50|440.97|438.57|440.97|438.57|440.97|438.57|440.97|438.57|0
1650385320000|2022-04-19 16:22:00|440.81|438.41|440.01|437.61|440.81|438.41|440.01|437.61|0
1650385330000|2022-04-19 16:22:10|440.17|437.77|440.33|437.93|440.33|437.93|440.17|437.77|0
1650385340000|2022-04-19 16:22:20|440.49|438.09|440.17|437.77|440.49|438.09|440.17|437.77|0
1650385350000|2022-04-19 16:22:30|440.01|437.61|440.33|437.93|440.33|437.93|440.01|437.61|0
1650385360000|2022-04-19 16:22:40|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1650385370000|2022-04-19 16:22:50|440.01|437.61|440.33|437.93|440.33|437.93|440.01|437.61|0
1650385380000|2022-04-19 16:23:00|440.49|438.09|440.01|437.61|440.49|438.09|440.01|437.61|0
1650385390000|2022-04-19 16:23:10|439.85|437.45|440.01|437.61|440.17|437.77|439.85|437.45|0
1650385400000|2022-04-19 16:23:20|439.85|437.45|440.01|437.61|440.01|437.61|439.85|437.45|0
1650385410000|2022-04-19 16:23:30|440.17|437.77|440.33|437.93|440.33|437.93|440.17|437.77|0
1650385420000|2022-04-19 16:23:40|440.17|437.77|440.01|437.61|440.17|437.77|440.01|437.61|0
1650385430000|2022-04-19 16:23:50|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1650385440000|2022-04-19 16:24:00|440.01|437.61|440.49|438.09|440.49|438.09|440.01|437.61|0
1650385450000|2022-04-19 16:24:10|440.33|437.93|440.33|437.93|440.33|437.93|440.33|437.93|0
1650385460000|2022-04-19 16:24:20|440.17|437.77|440.01|437.61|440.17|437.77|440.01|437.61|0
1650385470000|2022-04-19 16:24:30|440.17|437.77|440.01|437.61|440.17|437.77|440.01|437.61|0
1650385480000|2022-04-19 16:24:40|439.85|437.45|440.01|437.61|440.01|437.61|439.85|437.45|0
1650385490000|2022-04-19 16:24:50|439.85|437.45|440.17|437.77|440.17|437.77|439.85|437.45|0
1650385500000|2022-04-19 16:25:00|440.33|437.93|440.01|437.61|440.33|437.93|440.01|437.61|0
1650385510000|2022-04-19 16:25:10|440.17|437.77|440.17|437.77|440.17|437.77|440.01|437.61|0
1650385520000|2022-04-19 16:25:20|440.33|437.93|440.33|437.93|440.33|437.93|440.33|437.93|0
1650385530000|2022-04-19 16:25:30|440.49|438.09|440.49|438.09|440.65|438.25|440.49|438.09|0
1650385540000|2022-04-19 16:25:40|440.65|438.25|439.85|437.45|440.65|438.25|439.85|437.45|0
1650385550000|2022-04-19 16:25:50|440.01|437.61|439.69|437.29|440.01|437.61|439.53|437.13|0
1650385560000|2022-04-19 16:26:00|439.85|437.45|439.85|437.45|439.85|437.45|439.69|437.29|0
1650385570000|2022-04-19 16:26:10|440.01|437.61|440.01|437.61|440.01|437.61|439.85|437.45|0
1650385580000|2022-04-19 16:26:20|440.17|437.77|440.01|437.61|440.17|437.77|440.01|437.61|0
1650385590000|2022-04-19 16:26:30|439.85|437.45|440.17|437.77|440.17|437.77|439.85|437.45|0
1650385600000|2022-04-19 16:26:40|440.01|437.61|440.33|437.93|440.33|437.93|440.01|437.61|0
1650385610000|2022-04-19 16:26:50|440.49|438.09|440.49|438.09|440.49|438.09|440.49|438.09|0
1650385620000|2022-04-19 16:27:00|440.65|438.25|440.65|438.25|440.8|438.4|440.65|438.25|0
1650385630000|2022-04-19 16:27:10|440.8|438.4|440.96|438.56|440.96|438.56|440.8|438.4|0
1650385640000|2022-04-19 16:27:20|441.05|438.65|441.05|438.65|441.05|438.65|441.05|438.65|0
1650385650000|2022-04-19 16:27:30|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1650385660000|2022-04-19 16:27:40|440.8|438.4|440.65|438.25|440.8|438.4|440.49|438.09|0
1650385670000|2022-04-19 16:27:50|440.8|438.4|441.12|438.72|441.12|438.72|440.8|438.4|0
1650385680000|2022-04-19 16:28:00|440.8|438.4|441.44|439.04|441.44|439.04|440.8|438.4|0
1650385690000|2022-04-19 16:28:10|441.6|439.2|441.76|439.36|441.76|439.36|441.6|439.2|0
1650385700000|2022-04-19 16:28:20|441.6|439.2|441.6|439.2|441.76|439.36|441.6|439.2|0
1650385710000|2022-04-19 16:28:30|441.76|439.36|442.08|439.68|442.08|439.68|441.76|439.36|0
1650385720000|2022-04-19 16:28:40|441.76|439.36|441.92|439.52|441.92|439.52|441.76|439.36|0
1650385730000|2022-04-19 16:28:50|442.08|439.68|441.92|439.52|442.08|439.68|441.92|439.52|0
1650385740000|2022-04-19 16:29:00|442.08|439.68|442.08|439.68|442.24|439.84|441.92|439.52|0
1650385750000|2022-04-19 16:29:10|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1650385760000|2022-04-19 16:29:20|442.71|440.31|442.71|440.31|442.87|440.47|442.71|440.31|0
1650385770000|2022-04-19 16:29:30|442.56|440.16|442.24|439.84|442.71|440.31|442.24|439.84|0
1650385780000|2022-04-19 16:29:40|442.32|439.92|442.4|440|442.4|440|442.08|439.68|0
1650385790000|2022-04-19 16:29:50|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1650385800000|2022-04-19 16:30:00|442.24|439.84|441.92|439.52|442.24|439.84|441.92|439.52|0
1650385810000|2022-04-19 16:30:10|441.6|439.2|442.4|440|442.4|440|441.6|439.2|0
1650385820000|2022-04-19 16:30:20|442.55|440.15|442.87|440.47|442.87|440.47|442.55|440.15|0
1650385830000|2022-04-19 16:30:30|442.71|440.31|442.71|440.31|442.71|440.31|442.71|440.31|0
1650385840000|2022-04-19 16:30:40|443.19|440.79|442.71|440.31|443.19|440.79|442.71|440.31|0
1650385850000|2022-04-19 16:30:50|442.8|440.4|443.03|440.63|443.03|440.63|442.71|440.31|0
1650385860000|2022-04-19 16:31:00|442.87|440.47|443.19|440.79|443.19|440.79|442.87|440.47|0
1650385870000|2022-04-19 16:31:10|443.03|440.63|442.87|440.47|443.03|440.63|442.87|440.47|0
1650385880000|2022-04-19 16:31:20|442.55|440.15|442.87|440.47|442.87|440.47|442.55|440.15|0
1650385890000|2022-04-19 16:31:30|443.03|440.63|443.03|440.63|443.03|440.63|443.03|440.63|0
1650385900000|2022-04-19 16:31:40|442.87|440.47|442.71|440.31|442.87|440.47|442.71|440.31|0
1650385910000|2022-04-19 16:31:50|442.39|439.99|442.39|439.99|442.39|439.99|442.39|439.99|0
1650385920000|2022-04-19 16:32:00|442.55|440.15|442.71|440.31|442.71|440.31|442.55|440.15|0
1650385930000|2022-04-19 16:32:10|442.55|440.15|442.71|440.31|442.71|440.31|442.55|440.15|0
1650385940000|2022-04-19 16:32:20|442.55|440.15|442.87|440.47|442.87|440.47|442.55|440.15|0
1650385950000|2022-04-19 16:32:30|443.03|440.63|442.87|440.47|443.03|440.63|442.87|440.47|0
1650385960000|2022-04-19 16:32:40|442.71|440.31|442.8|440.4|442.87|440.47|442.71|440.31|0
1650385970000|2022-04-19 16:32:50|442.87|440.47|442.87|440.47|442.87|440.47|442.87|440.47|0
1650385980000|2022-04-19 16:33:00|442.71|440.31|443.03|440.63|443.03|440.63|442.71|440.31|0
1650385990000|2022-04-19 16:33:10|442.87|440.47|442.71|440.31|442.87|440.47|442.71|440.31|0
1650386000000|2022-04-19 16:33:20|442.55|440.15|442.71|440.31|442.71|440.31|442.55|440.15|0
1650386030000|2022-04-19 16:33:50|442.55|440.15|442.55|440.15|442.55|440.15|442.55|440.15|0
1650386040000|2022-04-19 16:34:00|441.92|439.52|441.92|439.52|441.92|439.52|441.76|439.36|0
1650386050000|2022-04-19 16:34:10|441.76|439.36|442.39|439.99|442.39|439.99|441.76|439.36|0
1650386060000|2022-04-19 16:34:20|442.23|439.83|442.23|439.83|442.39|439.99|442.23|439.83|0
1650386070000|2022-04-19 16:34:30|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1650386080000|2022-04-19 16:34:40|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1650386090000|2022-04-19 16:34:50|442.07|439.67|441.92|439.52|442.07|439.67|441.92|439.52|0
1650386100000|2022-04-19 16:35:00|441.76|439.36|441.6|439.2|441.76|439.36|441.6|439.2|0
1650386110000|2022-04-19 16:35:10|441.44|439.04|441.28|438.88|441.44|439.04|441.28|438.88|0
1650386120000|2022-04-19 16:35:20|441.44|439.04|441.6|439.2|441.6|439.2|441.44|439.04|0
1650386130000|2022-04-19 16:35:30|441.52|439.12|441.52|439.12|441.52|439.12|441.52|439.12|0
1650386140000|2022-04-19 16:35:40|441.76|439.36|442.07|439.67|442.07|439.67|441.76|439.36|0
1650386150000|2022-04-19 16:35:50|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1650386160000|2022-04-19 16:36:00|441.76|439.36|441.6|439.2|441.92|439.52|441.6|439.2|0
1650386170000|2022-04-19 16:36:10|441.44|439.04|441.76|439.36|441.76|439.36|441.44|439.04|0
1650386180000|2022-04-19 16:36:20|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1650386190000|2022-04-19 16:36:30|442.07|439.67|442.07|439.67|442.07|439.67|442.07|439.67|0
1650386200000|2022-04-19 16:36:40|441.91|439.51|441.91|439.51|441.91|439.51|441.91|439.51|0
1650386210000|2022-04-19 16:36:50|442.07|439.67|442.07|439.67|442.07|439.67|442|439.6|0
1650386220000|2022-04-19 16:37:00|442.23|439.83|442.55|440.15|442.64|440.24|442.23|439.83|0
1650386230000|2022-04-19 16:37:10|442.71|440.31|443.19|440.79|443.19|440.79|442.71|440.31|0
1650386240000|2022-04-19 16:37:20|443.35|440.95|443.51|441.11|443.67|441.27|443.35|440.95|0
1650386250000|2022-04-19 16:37:30|443.35|440.95|443.19|440.79|443.35|440.95|443.19|440.79|0
1650386260000|2022-04-19 16:37:40|443.35|440.95|443.35|440.95|443.51|441.11|443.35|440.95|0
1650386270000|2022-04-19 16:37:50|443.51|441.11|443.51|441.11|443.67|441.27|443.51|441.11|0
1650386280000|2022-04-19 16:38:00|443.67|441.27|444.31|441.91|444.31|441.91|443.67|441.27|0
1650386290000|2022-04-19 16:38:10|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1650386300000|2022-04-19 16:38:20|444.31|441.91|444.39|441.99|444.47|442.07|444.31|441.91|0
1650386310000|2022-04-19 16:38:30|444.47|442.07|444.79|442.39|444.79|442.39|444.47|442.07|0
1650386320000|2022-04-19 16:38:40|444.63|442.23|444.31|441.91|444.63|442.23|444.31|441.91|0
1650386330000|2022-04-19 16:38:50|444.63|442.23|444.63|442.23|444.79|442.39|444.63|442.23|0
1650386340000|2022-04-19 16:39:00|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1650386350000|2022-04-19 16:39:10|444.79|442.39|444.79|442.39|444.79|442.39|444.79|442.39|0
1650386360000|2022-04-19 16:39:20|444.95|442.55|444.95|442.55|444.95|442.55|444.95|442.55|0
1650386370000|2022-04-19 16:39:30|444.79|442.39|444.95|442.55|444.95|442.55|444.79|442.39|0
1650386380000|2022-04-19 16:39:40|445.27|442.87|445.27|442.87|445.43|443.03|445.27|442.87|0
1650386390000|2022-04-19 16:39:50|445.43|443.03|445.27|442.87|445.43|443.03|445.27|442.87|0
1650386400000|2022-04-19 16:40:00|445.11|442.71|444.95|442.55|445.11|442.71|444.95|442.55|0
1650386410000|2022-04-19 16:40:10|445.11|442.71|445.11|442.71|445.11|442.71|445.11|442.71|0
1650386420000|2022-04-19 16:40:20|445.03|442.63|444.79|442.39|445.03|442.63|444.79|442.39|0
1650386430000|2022-04-19 16:40:30|444.95|442.55|445.11|442.71|445.11|442.71|444.95|442.55|0
1650386440000|2022-04-19 16:40:40|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1650386450000|2022-04-19 16:40:50|444.95|442.55|444.79|442.39|445.11|442.71|444.79|442.39|0
1650386460000|2022-04-19 16:41:00|444.95|442.55|445.27|442.87|445.27|442.87|444.95|442.55|0
1650386470000|2022-04-19 16:41:10|445.11|442.71|445.43|443.03|445.43|443.03|445.11|442.71|0
1650386480000|2022-04-19 16:41:20|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1650386490000|2022-04-19 16:41:30|445.35|442.95|445.27|442.87|445.43|443.03|445.27|442.87|0
1650386500000|2022-04-19 16:41:40|445.43|443.03|444.95|442.55|445.43|443.03|444.95|442.55|0
1650386510000|2022-04-19 16:41:50|445.11|442.71|445.11|442.71|445.11|442.71|445.11|442.71|0
1650386520000|2022-04-19 16:42:00|444.95|442.55|444.79|442.39|444.95|442.55|444.79|442.39|0
1650386530000|2022-04-19 16:42:10|444.63|442.23|444.95|442.55|444.95|442.55|444.63|442.23|0
1650386540000|2022-04-19 16:42:20|444.79|442.39|445.11|442.71|445.11|442.71|444.79|442.39|0
1650386550000|2022-04-19 16:42:30|444.95|442.55|444.95|442.55|444.95|442.55|444.95|442.55|0
1650386560000|2022-04-19 16:42:40|445.11|442.71|444.95|442.55|445.11|442.71|444.95|442.55|0
1650386570000|2022-04-19 16:42:50|445.11|442.71|445.11|442.71|445.11|442.71|445.11|442.71|0
1650386580000|2022-04-19 16:43:00|444.95|442.55|445.11|442.71|445.11|442.71|444.95|442.55|0
1650386590000|2022-04-19 16:43:10|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1650386600000|2022-04-19 16:43:20|445.11|442.71|445.27|442.87|445.27|442.87|445.11|442.71|0
1650386610000|2022-04-19 16:43:30|445.11|442.71|444.95|442.55|445.11|442.71|444.95|442.55|0
1650386620000|2022-04-19 16:43:40|444.79|442.39|444.79|442.39|444.79|442.39|444.79|442.39|0
1650386630000|2022-04-19 16:43:50|444.63|442.23|444.63|442.23|444.63|442.23|444.63|442.23|0
1650386640000|2022-04-19 16:44:00|444.47|442.07|443.83|441.43|444.47|442.07|443.83|441.43|0
1650386660000|2022-04-19 16:44:20|443.51|441.11|443.83|441.43|443.83|441.43|443.51|441.11|0
1650386670000|2022-04-19 16:44:30|443.67|441.27|443.51|441.11|443.67|441.27|443.35|440.95|0
1650386680000|2022-04-19 16:44:40|443.67|441.27|443.83|441.43|443.83|441.43|443.67|441.27|0
1650386690000|2022-04-19 16:44:50|443.67|441.27|443.99|441.59|443.99|441.59|443.67|441.27|0
1650386710000|2022-04-19 16:45:10|444.31|441.91|444.78|442.38|444.78|442.38|444.31|441.91|0
1650386730000|2022-04-19 16:45:30|444.62|442.22|444.62|442.22|444.62|442.22|444.62|442.22|0
1650386740000|2022-04-19 16:45:40|444.78|442.38|444.94|442.54|444.94|442.54|444.78|442.38|0
1650386750000|2022-04-19 16:45:50|444.46|442.06|444.46|442.06|444.46|442.06|444.46|442.06|0
1650386760000|2022-04-19 16:46:00|444.3|441.9|444.15|441.75|444.3|441.9|444.15|441.75|0
1650386770000|2022-04-19 16:46:10|443.99|441.59|443.99|441.59|443.99|441.59|443.99|441.59|0
1650386780000|2022-04-19 16:46:20|444.07|441.67|443.99|441.59|444.07|441.67|443.83|441.43|0
1650386790000|2022-04-19 16:46:30|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1650386800000|2022-04-19 16:46:40|444.14|441.74|444.14|441.74|444.14|441.74|444.14|441.74|0
1650386810000|2022-04-19 16:46:50|443.99|441.59|444.14|441.74|444.14|441.74|443.99|441.59|0
1650386820000|2022-04-19 16:47:00|443.99|441.59|443.98|441.58|443.99|441.59|443.98|441.58|0
1650386830000|2022-04-19 16:47:10|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1650386840000|2022-04-19 16:47:20|443.67|441.27|443.35|440.95|443.67|441.27|443.35|440.95|0
1650386850000|2022-04-19 16:47:30|443.51|441.11|443.51|441.11|443.51|441.11|443.51|441.11|0
1650386860000|2022-04-19 16:47:40|443.35|440.95|443.35|440.95|443.35|440.95|443.35|440.95|0
1650386870000|2022-04-19 16:47:50|443.51|441.11|443.82|441.42|443.82|441.42|443.51|441.11|0
1650386880000|2022-04-19 16:48:00|443.67|441.27|443.51|441.11|443.67|441.27|443.51|441.11|0
1650386890000|2022-04-19 16:48:10|443.67|441.27|443.51|441.11|443.67|441.27|443.51|441.11|0
1650386910000|2022-04-19 16:48:30|443.35|440.95|443.51|441.11|443.51|441.11|443.35|440.95|0
1650386920000|2022-04-19 16:48:40|443.67|441.27|443.66|441.26|443.67|441.27|443.66|441.26|0
1650386930000|2022-04-19 16:48:50|443.51|441.11|443.51|441.11|443.66|441.26|443.51|441.11|0
1650386940000|2022-04-19 16:49:00|443.66|441.26|443.82|441.42|443.82|441.42|443.66|441.26|0
1650386950000|2022-04-19 16:49:10|443.66|441.26|443.51|441.11|443.66|441.26|443.51|441.11|0
1650386960000|2022-04-19 16:49:20|443.59|441.19|443.66|441.26|443.66|441.26|443.51|441.11|0
1650386970000|2022-04-19 16:49:30|443.82|441.42|443.66|441.26|443.82|441.42|443.66|441.26|0
1650386980000|2022-04-19 16:49:40|443.35|440.95|443.5|441.1|443.5|441.1|443.35|440.95|0
1650386990000|2022-04-19 16:49:50|443.66|441.26|443.66|441.26|443.66|441.26|443.66|441.26|0
1650387000000|2022-04-19 16:50:00|443.82|441.42|443.75|441.35|443.82|441.42|443.66|441.26|0
1650387010000|2022-04-19 16:50:10|443.66|441.26|443.75|441.35|443.75|441.35|443.5|441.1|0
1650387020000|2022-04-19 16:50:20|443.82|441.42|443.82|441.42|443.98|441.58|443.82|441.42|0
1650387030000|2022-04-19 16:50:30|443.66|441.26|443.66|441.26|443.66|441.26|443.66|441.26|0
1650387040000|2022-04-19 16:50:40|443.5|441.1|443.34|440.94|443.5|441.1|443.34|440.94|0
1650387050000|2022-04-19 16:50:50|443.5|441.1|443.19|440.79|443.5|441.1|443.19|440.79|0
1650387060000|2022-04-19 16:51:00|443.03|440.63|442.71|440.31|443.03|440.63|442.39|439.99|0
1650387070000|2022-04-19 16:51:10|442.55|440.15|442.23|439.83|442.55|440.15|442.23|439.83|0
1650387080000|2022-04-19 16:51:20|442.07|439.67|441.91|439.51|442.07|439.67|441.91|439.51|0
1650387090000|2022-04-19 16:51:30|441.75|439.35|441.75|439.35|441.91|439.51|441.75|439.35|0
1650387100000|2022-04-19 16:51:40|441.59|439.19|441.59|439.19|441.75|439.35|441.59|439.19|0
1650387110000|2022-04-19 16:51:50|441.75|439.35|441.91|439.51|441.91|439.51|441.75|439.35|0
1650387120000|2022-04-19 16:52:00|441.75|439.35|442.07|439.67|442.07|439.67|441.75|439.35|0
1650387130000|2022-04-19 16:52:10|441.91|439.51|442.07|439.67|442.07|439.67|441.91|439.51|0
1650387150000|2022-04-19 16:52:30|442.23|439.83|442.23|439.83|442.23|439.83|442.23|439.83|0
1650387160000|2022-04-19 16:52:40|442.07|439.67|441.91|439.51|442.07|439.67|441.75|439.35|0
1650387170000|2022-04-19 16:52:50|442.07|439.67|442.07|439.67|442.07|439.67|442.07|439.67|0
1650387180000|2022-04-19 16:53:00|442.23|439.83|442.39|439.99|442.39|439.99|442.23|439.83|0
1650387190000|2022-04-19 16:53:10|442.23|439.83|442.23|439.83|442.23|439.83|442.23|439.83|0
1650387200000|2022-04-19 16:53:20|442.39|439.99|442.55|440.15|442.55|440.15|442.39|439.99|0
1650387210000|2022-04-19 16:53:30|442.39|439.99|442.55|440.15|442.55|440.15|442.39|439.99|0
1650387220000|2022-04-19 16:53:40|442.39|439.99|442.07|439.67|442.39|439.99|442.07|439.67|0
1650387230000|2022-04-19 16:53:50|442.23|439.83|442.39|439.99|442.39|439.99|442.07|439.67|0
1650387240000|2022-04-19 16:54:00|442.55|440.15|442.23|439.83|442.55|440.15|442.23|439.83|0
1650387250000|2022-04-19 16:54:10|442.07|439.67|442.23|439.83|442.39|439.99|442.07|439.67|0
1650387260000|2022-04-19 16:54:20|442.07|439.67|442.39|439.99|442.39|439.99|442.07|439.67|0
1650387270000|2022-04-19 16:54:30|442.23|439.83|442.55|440.15|442.55|440.15|442.23|439.83|0
1650387280000|2022-04-19 16:54:40|442.39|439.99|442.39|439.99|442.39|439.99|442.39|439.99|0
1650387290000|2022-04-19 16:54:50|442.55|440.15|442.39|439.99|442.55|440.15|442.39|439.99|0
1650387300000|2022-04-19 16:55:00|442.55|440.15|442.39|439.99|442.55|440.15|442.39|439.99|0
1650387310000|2022-04-19 16:55:10|442.47|440.07|442.07|439.67|442.55|440.15|442.07|439.67|0
1650387320000|2022-04-19 16:55:20|441.91|439.51|442.23|439.83|442.23|439.83|441.91|439.51|0
1650387340000|2022-04-19 16:55:40|442.07|439.67|442.23|439.83|442.23|439.83|442.07|439.67|0
1650387350000|2022-04-19 16:55:50|442.39|439.99|442.55|440.15|442.55|440.15|442.39|439.99|0
1650387370000|2022-04-19 16:56:10|442.39|439.99|442.23|439.83|442.39|439.99|442.23|439.83|0
1650387380000|2022-04-19 16:56:20|442.39|439.99|442.23|439.83|442.39|439.99|442.23|439.83|0
1650387390000|2022-04-19 16:56:30|442.55|440.15|442.55|440.15|442.55|440.15|442.23|439.83|0
1650387400000|2022-04-19 16:56:40|442.39|439.99|443.02|440.62|443.02|440.62|442.39|439.99|0
1650387410000|2022-04-19 16:56:50|443.18|440.78|443.02|440.62|443.34|440.94|443.02|440.62|0
1650387420000|2022-04-19 16:57:00|443.18|440.78|443.18|440.78|443.34|440.94|443.18|440.78|0
1650387430000|2022-04-19 16:57:10|443.02|440.62|443.34|440.94|443.34|440.94|443.02|440.62|0
1650387440000|2022-04-19 16:57:20|443.02|440.62|443.18|440.78|443.18|440.78|443.02|440.62|0
1650387450000|2022-04-19 16:57:30|443.02|440.62|443.18|440.78|443.18|440.78|443.02|440.62|0
1650387460000|2022-04-19 16:57:40|443.34|440.94|443.34|440.94|443.34|440.94|443.18|440.78|0
1650387470000|2022-04-19 16:57:50|443.18|440.78|443.02|440.62|443.18|440.78|443.02|440.62|0
1650387480000|2022-04-19 16:58:00|443.34|440.94|443.66|441.26|443.82|441.42|443.34|440.94|0
1650387490000|2022-04-19 16:58:10|443.18|440.78|443.18|440.78|443.34|440.94|443.18|440.78|0
1650387500000|2022-04-19 16:58:20|443.34|440.94|443.66|441.26|443.66|441.26|443.34|440.94|0
1650387510000|2022-04-19 16:58:30|443.58|441.18|443.5|441.1|443.58|441.18|443.5|441.1|0
1650387520000|2022-04-19 16:58:40|443.18|440.78|442.86|440.46|443.18|440.78|442.86|440.46|0
1650387530000|2022-04-19 16:58:50|442.7|440.3|442.7|440.3|442.7|440.3|442.54|440.14|0
1650387540000|2022-04-19 16:59:00|443.02|440.62|442.86|440.46|443.02|440.62|442.86|440.46|0
1650387550000|2022-04-19 16:59:10|443.02|440.62|443.18|440.78|443.18|440.78|443.02|440.62|0
1650387560000|2022-04-19 16:59:20|443.34|440.94|443.18|440.78|443.34|440.94|443.18|440.78|0
1650387570000|2022-04-19 16:59:30|443.34|440.94|443.5|441.1|443.5|441.1|443.34|440.94|0
1650387580000|2022-04-19 16:59:40|443.34|440.94|443.66|441.26|443.66|441.26|443.34|440.94|0
1650387590000|2022-04-19 16:59:50|443.58|441.18|443.66|441.26|443.66|441.26|443.58|441.18|0
1650387600000|2022-04-19 17:00:00|443.18|440.78|443.5|441.1|443.5|441.1|443.18|440.78|0
1650387610000|2022-04-19 17:00:10|443.66|441.26|443.66|441.26|443.66|441.26|443.5|441.1|0
1650387620000|2022-04-19 17:00:20|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1650387640000|2022-04-19 17:00:40|443.66|441.26|443.82|441.42|443.82|441.42|443.5|441.1|0
1650387650000|2022-04-19 17:00:50|443.98|441.58|443.98|441.58|443.98|441.58|443.98|441.58|0
1650387660000|2022-04-19 17:01:00|443.66|441.26|443.98|441.58|443.98|441.58|443.66|441.26|0
1650387670000|2022-04-19 17:01:10|443.66|441.26|443.5|441.1|443.66|441.26|443.5|441.1|0
1650387680000|2022-04-19 17:01:20|443.34|440.94|443.5|441.1|443.5|441.1|443.34|440.94|0
1650387690000|2022-04-19 17:01:30|443.66|441.26|443.98|441.58|443.98|441.58|443.66|441.26|0
1650387700000|2022-04-19 17:01:40|443.66|441.26|443.82|441.42|443.82|441.42|443.66|441.26|0
1650387710000|2022-04-19 17:01:50|443.5|441.1|443.5|441.1|443.5|441.1|443.5|441.1|0
1650387720000|2022-04-19 17:02:00|443.66|441.26|443.66|441.26|443.82|441.42|443.5|441.1|0
1650387730000|2022-04-19 17:02:10|443.58|441.18|443.5|441.1|443.58|441.18|443.5|441.1|0
1650387740000|2022-04-19 17:02:20|443.34|440.94|443.42|441.02|443.66|441.26|443.34|440.94|0
1650387750000|2022-04-19 17:02:30|443.34|440.94|443.5|441.1|443.5|441.1|443.34|440.94|0
1650387760000|2022-04-19 17:02:40|443.66|441.26|443.34|440.94|443.66|441.26|443.34|440.94|0
1650387770000|2022-04-19 17:02:50|443.18|440.78|442.7|440.3|443.18|440.78|442.7|440.3|0
1650387780000|2022-04-19 17:03:00|442.54|440.14|442.22|439.82|442.54|440.14|442.06|439.66|0
1650387790000|2022-04-19 17:03:10|442.38|439.98|442.38|439.98|442.38|439.98|442.22|439.82|0
1650387800000|2022-04-19 17:03:20|442.15|439.75|441.91|439.51|442.15|439.75|441.91|439.51|0
1650387810000|2022-04-19 17:03:30|442.06|439.66|442.06|439.66|442.22|439.82|442.06|439.66|0
1650387820000|2022-04-19 17:03:40|442.22|439.82|442.22|439.82|442.22|439.82|442.22|439.82|0
1650387830000|2022-04-19 17:03:50|442.06|439.66|442.54|440.14|442.54|440.14|442.06|439.66|0
1650387850000|2022-04-19 17:04:10|442.7|440.3|443.02|440.62|443.02|440.62|442.63|440.23|0
1650387860000|2022-04-19 17:04:20|443.18|440.78|442.7|440.3|443.18|440.78|442.7|440.3|0
1650387870000|2022-04-19 17:04:30|442.54|440.14|442.7|440.3|442.7|440.3|442.54|440.14|0
1650387880000|2022-04-19 17:04:40|442.54|440.14|442.7|440.3|442.7|440.3|442.38|439.98|0
1650387890000|2022-04-19 17:04:50|442.78|440.38|442.86|440.46|442.86|440.46|442.78|440.38|0
1650387900000|2022-04-19 17:05:00|443.02|440.62|442.86|440.46|443.02|440.62|442.86|440.46|0
1650387910000|2022-04-19 17:05:10|442.7|440.3|443.02|440.62|443.02|440.62|442.7|440.3|0
1650387920000|2022-04-19 17:05:20|443.18|440.78|443.18|440.78|443.18|440.78|443.18|440.78|0
1650387930000|2022-04-19 17:05:30|443.02|440.62|443.18|440.78|443.18|440.78|442.86|440.46|0
1650387940000|2022-04-19 17:05:40|443.34|440.94|443.5|441.1|443.5|441.1|443.34|440.94|0
1650387950000|2022-04-19 17:05:50|443.34|440.94|443.1|440.7|443.34|440.94|443.1|440.7|0
1650387960000|2022-04-19 17:06:00|443.02|440.62|442.54|440.14|443.02|440.62|442.54|440.14|0
1650387970000|2022-04-19 17:06:10|442.38|439.98|442.22|439.82|442.38|439.98|442.22|439.82|0
1650387980000|2022-04-19 17:06:20|442.38|439.98|442.7|440.3|442.7|440.3|442.38|439.98|0
1650387990000|2022-04-19 17:06:30|442.86|440.46|442.54|440.14|442.86|440.46|442.54|440.14|0
1650388000000|2022-04-19 17:06:40|442.38|439.98|442.22|439.82|442.54|440.14|442.22|439.82|0
1650388010000|2022-04-19 17:06:50|442.06|439.66|442.22|439.82|442.22|439.82|442.06|439.66|0
1650388020000|2022-04-19 17:07:00|442.38|439.98|442.94|440.54|442.94|440.54|442.38|439.98|0
1650388030000|2022-04-19 17:07:10|442.7|440.3|443.02|440.62|443.02|440.62|442.7|440.3|0
1650388040000|2022-04-19 17:07:20|443.18|440.78|443.18|440.78|443.18|440.78|443.18|440.78|0
1650388050000|2022-04-19 17:07:30|443.02|440.62|443.5|441.1|443.5|441.1|443.02|440.62|0
1650388060000|2022-04-19 17:07:40|443.66|441.26|443.5|441.1|443.66|441.26|443.5|441.1|0
1650388080000|2022-04-19 17:08:00|443.34|440.94|443.02|440.62|443.5|441.1|443.02|440.62|0
1650388090000|2022-04-19 17:08:10|442.86|440.46|442.86|440.46|442.86|440.46|442.7|440.3|0
1650388100000|2022-04-19 17:08:20|442.7|440.3|443.18|440.78|443.18|440.78|442.7|440.3|0
1650388110000|2022-04-19 17:08:30|443.02|440.62|443.18|440.78|443.18|440.78|442.86|440.46|0
1650388120000|2022-04-19 17:08:40|443.1|440.7|443.5|441.1|443.5|441.1|443.1|440.7|0
1650388130000|2022-04-19 17:08:50|443.66|441.26|443.34|440.94|443.66|441.26|443.34|440.94|0
1650388140000|2022-04-19 17:09:00|443.5|441.1|443.26|440.86|443.5|441.1|443.26|440.86|0
1650388150000|2022-04-19 17:09:10|443.18|440.78|443.34|440.94|443.5|441.1|443.18|440.78|0
1650388160000|2022-04-19 17:09:20|443.18|440.78|443.18|440.78|443.18|440.78|443.18|440.78|0
1650388170000|2022-04-19 17:09:30|442.86|440.46|443.18|440.78|443.34|440.94|442.86|440.46|0
1650388180000|2022-04-19 17:09:40|443.34|440.94|443.82|441.42|443.82|441.42|443.34|440.94|0
1650388190000|2022-04-19 17:09:50|443.66|441.26|444.3|441.9|444.3|441.9|443.66|441.26|0
1650388200000|2022-04-19 17:10:00|444.14|441.74|444.14|441.74|444.3|441.9|444.14|441.74|0
1650388210000|2022-04-19 17:10:10|444.62|442.22|444.14|441.74|444.62|442.22|444.14|441.74|0
1650388220000|2022-04-19 17:10:20|444.3|441.9|444.94|442.54|444.94|442.54|444.3|441.9|0
1650388230000|2022-04-19 17:10:30|444.78|442.38|444.62|442.22|444.78|442.38|444.62|442.22|0
1650388240000|2022-04-19 17:10:40|444.46|442.06|444.62|442.22|444.62|442.22|444.46|442.06|0
1650388250000|2022-04-19 17:10:50|444.46|442.06|444.3|441.9|444.46|442.06|444.3|441.9|0
1650388260000|2022-04-19 17:11:00|444.14|441.74|443.98|441.58|444.14|441.74|443.98|441.58|0
1650388270000|2022-04-19 17:11:10|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1650388280000|2022-04-19 17:11:20|443.98|441.58|443.98|441.58|443.98|441.58|443.98|441.58|0
1650388290000|2022-04-19 17:11:30|444.46|442.06|444.14|441.74|444.46|442.06|444.14|441.74|0
1650388300000|2022-04-19 17:11:40|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1650388310000|2022-04-19 17:11:50|444.46|442.06|444.46|442.06|444.46|442.06|444.46|442.06|0
1650388320000|2022-04-19 17:12:00|444.3|441.9|444.3|441.9|444.46|442.06|444.3|441.9|0
1650388330000|2022-04-19 17:12:10|444.46|442.06|444.3|441.9|444.46|442.06|444.3|441.9|0
1650388340000|2022-04-19 17:12:20|444.14|441.74|443.98|441.58|444.14|441.74|443.98|441.58|0
1650388350000|2022-04-19 17:12:30|444.14|441.74|443.98|441.58|444.14|441.74|443.98|441.58|0
1650388360000|2022-04-19 17:12:40|444.14|441.74|443.98|441.58|444.14|441.74|443.9|441.5|0
1650388370000|2022-04-19 17:12:50|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1650388380000|2022-04-19 17:13:00|443.74|441.34|444.14|441.74|444.14|441.74|443.74|441.34|0
1650388390000|2022-04-19 17:13:10|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1650388400000|2022-04-19 17:13:20|444.46|442.06|444.3|441.9|444.46|442.06|444.3|441.9|0
1650388410000|2022-04-19 17:13:30|444.14|441.74|444.22|441.82|444.3|441.9|444.14|441.74|0
1650388420000|2022-04-19 17:13:40|444.3|441.9|443.98|441.58|444.3|441.9|443.98|441.58|0
1650388430000|2022-04-19 17:13:50|443.82|441.42|444.14|441.74|444.22|441.82|443.82|441.42|0
1650388440000|2022-04-19 17:14:00|444.29|441.89|444.29|441.89|444.29|441.89|444.14|441.74|0
1650388450000|2022-04-19 17:14:10|444.45|442.05|443.82|441.42|444.45|442.05|443.82|441.42|0
1650388460000|2022-04-19 17:14:20|443.98|441.58|443.82|441.42|443.98|441.58|443.82|441.42|0
1650388470000|2022-04-19 17:14:30|443.66|441.26|443.82|441.42|443.98|441.58|443.66|441.26|0
1650388480000|2022-04-19 17:14:40|443.98|441.58|443.98|441.58|444.06|441.66|443.98|441.58|0
1650388490000|2022-04-19 17:14:50|443.82|441.42|443.66|441.26|443.82|441.42|443.66|441.26|0
1650388500000|2022-04-19 17:15:00|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1650388510000|2022-04-19 17:15:10|443.66|441.26|443.97|441.57|443.97|441.57|443.66|441.26|0
1650388520000|2022-04-19 17:15:20|444.13|441.73|443.82|441.42|444.13|441.73|443.82|441.42|0
1650388530000|2022-04-19 17:15:30|443.74|441.34|443.82|441.42|443.82|441.42|443.74|441.34|0
1650388540000|2022-04-19 17:15:40|443.66|441.26|443.18|440.78|443.66|441.26|443.18|440.78|0
1650388550000|2022-04-19 17:15:50|443.34|440.94|442.86|440.46|443.34|440.94|442.86|440.46|0
1650388560000|2022-04-19 17:16:00|443.02|440.62|442.86|440.46|443.02|440.62|442.86|440.46|0
1650388570000|2022-04-19 17:16:10|442.78|440.38|442.54|440.14|442.78|440.38|442.54|440.14|0
1650388580000|2022-04-19 17:16:20|442.7|440.3|442.7|440.3|442.7|440.3|442.7|440.3|0
1650388590000|2022-04-19 17:16:30|442.54|440.14|442.94|440.54|442.94|440.54|442.54|440.14|0
1650388600000|2022-04-19 17:16:40|442.86|440.46|443.02|440.62|443.02|440.62|442.86|440.46|0
1650388610000|2022-04-19 17:16:50|442.86|440.46|443.02|440.62|443.02|440.62|442.86|440.46|0
1650388620000|2022-04-19 17:17:00|442.86|440.46|443.02|440.62|443.02|440.62|442.86|440.46|0
1650388630000|2022-04-19 17:17:10|443.18|440.78|443.34|440.94|443.34|440.94|443.02|440.62|0
1650388650000|2022-04-19 17:17:30|443.5|441.1|443.65|441.25|443.65|441.25|443.5|441.1|0
1650388660000|2022-04-19 17:17:40|443.58|441.18|443.49|441.09|443.65|441.25|443.49|441.09|0
1650388670000|2022-04-19 17:17:50|443.34|440.94|443.34|440.94|443.34|440.94|443.18|440.78|0
1650388680000|2022-04-19 17:18:00|443.49|441.09|443.49|441.09|443.49|441.09|443.49|441.09|0
1650388690000|2022-04-19 17:18:10|443.42|441.02|443.65|441.25|443.81|441.41|443.42|441.02|0
1650388700000|2022-04-19 17:18:20|443.81|441.41|443.65|441.25|443.81|441.41|443.65|441.25|0
1650388710000|2022-04-19 17:18:30|443.34|440.94|443.18|440.78|443.34|440.94|443.18|440.78|0
1650388720000|2022-04-19 17:18:40|443.34|440.94|443.34|440.94|443.34|440.94|443.34|440.94|0
1650388730000|2022-04-19 17:18:50|443.49|441.09|443.18|440.78|443.49|441.09|443.18|440.78|0
1650388740000|2022-04-19 17:19:00|443.1|440.7|443.02|440.62|443.18|440.78|443.02|440.62|0
1650388750000|2022-04-19 17:19:10|443.33|440.93|443.18|440.78|443.33|440.93|443.18|440.78|0
1650388760000|2022-04-19 17:19:20|443.02|440.62|443.18|440.78|443.18|440.78|443.02|440.62|0
1650388770000|2022-04-19 17:19:30|443.33|440.93|443.33|440.93|443.33|440.93|443.18|440.78|0
1650388780000|2022-04-19 17:19:40|443.18|440.78|443.02|440.62|443.18|440.78|443.02|440.62|0
1650388790000|2022-04-19 17:19:50|443.18|440.78|443.18|440.78|443.18|440.78|443.18|440.78|0
1650388800000|2022-04-19 17:20:00|443.17|440.77|443.17|440.77|443.33|440.93|443.17|440.77|0
1650388810000|2022-04-19 17:20:10|443.33|440.93|443.02|440.62|443.33|440.93|443.02|440.62|0
1650388820000|2022-04-19 17:20:20|442.94|440.54|442.86|440.46|443.02|440.62|442.78|440.38|0
1650388830000|2022-04-19 17:20:30|442.7|440.3|442.7|440.3|442.7|440.3|442.54|440.14|0
1650388840000|2022-04-19 17:20:40|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1650388850000|2022-04-19 17:20:50|442.38|439.98|442.3|439.9|442.38|439.98|442.3|439.9|0
1650388860000|2022-04-19 17:21:00|442.38|439.98|442.54|440.14|442.54|440.14|442.38|439.98|0
1650388870000|2022-04-19 17:21:10|442.7|440.3|443.01|440.61|443.01|440.61|442.7|440.3|0
1650388880000|2022-04-19 17:21:20|443.17|440.77|442.7|440.3|443.17|440.77|442.7|440.3|0
1650388890000|2022-04-19 17:21:30|442.86|440.46|442.54|440.14|442.86|440.46|442.38|439.98|0
1650388900000|2022-04-19 17:21:40|442.7|440.3|442.7|440.3|442.7|440.3|442.7|440.3|0
1650388910000|2022-04-19 17:21:50|442.54|440.14|442.7|440.3|442.7|440.3|442.54|440.14|0
1650388920000|2022-04-19 17:22:00|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1650388930000|2022-04-19 17:22:10|442.38|439.98|442.22|439.82|442.38|439.98|441.9|439.5|0
1650388940000|2022-04-19 17:22:20|442.38|439.98|442.38|439.98|442.54|440.14|442.38|439.98|0
1650388950000|2022-04-19 17:22:30|442.54|440.14|443.01|440.61|443.01|440.61|442.54|440.14|0
1650388960000|2022-04-19 17:22:40|442.85|440.45|443.01|440.61|443.01|440.61|442.85|440.45|0
1650388970000|2022-04-19 17:22:50|443.17|440.77|443.65|441.25|443.65|441.25|443.17|440.77|0
1650388980000|2022-04-19 17:23:00|443.81|441.41|443.65|441.25|443.81|441.41|443.65|441.25|0
1650388990000|2022-04-19 17:23:10|443.49|441.09|443.65|441.25|443.81|441.41|443.49|441.09|0
1650389000000|2022-04-19 17:23:20|443.49|441.09|443.33|440.93|443.49|441.09|443.33|440.93|0
1650389010000|2022-04-19 17:23:30|443.49|441.09|443.33|440.93|443.49|441.09|443.33|440.93|0
1650389020000|2022-04-19 17:23:40|443.17|440.77|443.17|440.77|443.17|440.77|443.01|440.61|0
1650389030000|2022-04-19 17:23:50|443.33|440.93|443.49|441.09|443.65|441.25|443.33|440.93|0
1650389040000|2022-04-19 17:24:00|443.65|441.25|443.65|441.25|443.81|441.41|443.65|441.25|0
1650389050000|2022-04-19 17:24:10|443.49|441.09|443.33|440.93|443.49|441.09|443.33|440.93|0
1650389060000|2022-04-19 17:24:20|443.49|441.09|443.65|441.25|443.65|441.25|443.49|441.09|0
1650389070000|2022-04-19 17:24:30|443.58|441.18|443.89|441.49|443.89|441.49|443.49|441.09|0
1650389080000|2022-04-19 17:24:40|443.81|441.41|443.33|440.93|443.81|441.41|443.33|440.93|0
1650389090000|2022-04-19 17:24:50|443.65|441.25|443.97|441.57|443.97|441.57|443.65|441.25|0
1650389100000|2022-04-19 17:25:00|443.81|441.41|443.97|441.57|444.13|441.73|443.81|441.41|0
1650389110000|2022-04-19 17:25:10|444.13|441.73|443.81|441.41|444.29|441.89|443.81|441.41|0
1650389120000|2022-04-19 17:25:20|443.97|441.57|443.81|441.41|443.97|441.57|443.81|441.41|0
1650389130000|2022-04-19 17:25:30|443.97|441.57|444.13|441.73|444.13|441.73|443.97|441.57|0
1650389140000|2022-04-19 17:25:40|444.29|441.89|444.45|442.05|444.45|442.05|444.29|441.89|0
1650389150000|2022-04-19 17:25:50|444.29|441.89|444.29|441.89|444.29|441.89|444.29|441.89|0
1650389160000|2022-04-19 17:26:00|444.13|441.73|444.45|442.05|444.45|442.05|444.13|441.73|0
1650389170000|2022-04-19 17:26:10|444.61|442.21|444.61|442.21|444.61|442.21|444.45|442.05|0
1650389180000|2022-04-19 17:26:20|444.77|442.37|444.61|442.21|444.93|442.53|444.61|442.21|0
1650389190000|2022-04-19 17:26:30|444.45|442.05|444.29|441.89|444.45|442.05|444.29|441.89|0
1650389200000|2022-04-19 17:26:40|444.61|442.21|444.77|442.37|444.77|442.37|444.61|442.21|0
1650389210000|2022-04-19 17:26:50|444.93|442.53|446.05|443.65|446.05|443.65|444.93|442.53|0
1650389220000|2022-04-19 17:27:00|445.73|443.33|446.21|443.81|446.21|443.81|445.73|443.33|0
1650389230000|2022-04-19 17:27:10|446.05|443.65|446.05|443.65|446.21|443.81|446.05|443.65|0
1650389240000|2022-04-19 17:27:20|446.21|443.81|445.57|443.17|446.21|443.81|445.57|443.17|0
1650389250000|2022-04-19 17:27:30|445.41|443.01|445.57|443.17|445.73|443.33|445.41|443.01|0
1650389260000|2022-04-19 17:27:40|445.73|443.33|446.21|443.81|446.21|443.81|445.73|443.33|0
1650389270000|2022-04-19 17:27:50|446.37|443.97|447.01|444.61|447.01|444.61|446.37|443.97|0
1650389280000|2022-04-19 17:28:00|446.85|444.45|446.53|444.13|446.85|444.45|446.53|444.13|0
1650389290000|2022-04-19 17:28:10|446.37|443.97|446.69|444.29|446.69|444.29|446.37|443.97|0
1650389300000|2022-04-19 17:28:20|446.53|444.13|447.01|444.61|447.01|444.61|446.53|444.13|0
1650389310000|2022-04-19 17:28:30|447.17|444.77|447.17|444.77|447.17|444.77|447.17|444.77|0
1650389320000|2022-04-19 17:28:40|447.33|444.93|447.17|444.77|447.42|445.02|447.17|444.77|0
1650389330000|2022-04-19 17:28:50|447.33|444.93|447.33|444.93|447.33|444.93|447.26|444.86|0
1650389340000|2022-04-19 17:29:00|447.97|445.57|447.97|445.57|447.97|445.57|447.81|445.41|0
1650389350000|2022-04-19 17:29:10|448.14|445.74|448.14|445.74|448.3|445.9|448.14|445.74|0
1650389360000|2022-04-19 17:29:20|448.06|445.66|447.81|445.41|448.06|445.66|447.81|445.41|0
1650389370000|2022-04-19 17:29:30|447.97|445.57|448.14|445.74|448.14|445.74|447.97|445.57|0
1650389380000|2022-04-19 17:29:40|447.97|445.57|448.14|445.74|448.14|445.74|447.97|445.57|0
1650389390000|2022-04-19 17:29:50|447.97|445.57|447.97|445.57|448.14|445.74|447.97|445.57|0
1650389400000|2022-04-19 17:30:00|448.14|445.74|448.14|445.74|448.14|445.74|447.97|445.57|0
1650389410000|2022-04-19 17:30:10|447.97|445.57|447.49|445.09|447.97|445.57|447.33|444.93|0
1650389420000|2022-04-19 17:30:20|447.33|444.93|447.49|445.09|447.49|445.09|447.17|444.77|0
1650389430000|2022-04-19 17:30:30|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1650389440000|2022-04-19 17:30:40|447.17|444.77|447.01|444.61|447.17|444.77|446.85|444.45|0
1650389450000|2022-04-19 17:30:50|446.85|444.45|446.69|444.29|446.85|444.45|446.69|444.29|0
1650389460000|2022-04-19 17:31:00|446.21|443.81|446.21|443.81|446.21|443.81|446.05|443.65|0
1650389470000|2022-04-19 17:31:10|446.05|443.65|446.05|443.65|446.05|443.65|445.89|443.49|0
1650389480000|2022-04-19 17:31:20|446.21|443.81|446.05|443.65|446.37|443.97|446.05|443.65|0
1650389490000|2022-04-19 17:31:30|445.89|443.49|445.73|443.33|445.89|443.49|445.73|443.33|0
1650389500000|2022-04-19 17:31:40|445.89|443.49|446.05|443.65|446.05|443.65|445.89|443.49|0
1650389510000|2022-04-19 17:31:50|446.21|443.81|446.05|443.65|446.21|443.81|446.05|443.65|0
1650389520000|2022-04-19 17:32:00|445.89|443.49|446.05|443.65|446.05|443.65|445.73|443.33|0
1650389530000|2022-04-19 17:32:10|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1650389540000|2022-04-19 17:32:20|445.81|443.41|445.65|443.25|445.81|443.41|445.65|443.25|0
1650389550000|2022-04-19 17:32:30|445.57|443.17|445.73|443.33|445.73|443.33|445.41|443.01|0
1650389560000|2022-04-19 17:32:40|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1650389570000|2022-04-19 17:32:50|445.73|443.33|445.73|443.33|445.73|443.33|445.73|443.33|0
1650389580000|2022-04-19 17:33:00|445.57|443.17|445.41|443.01|445.57|443.17|445.41|443.01|0
1650389590000|2022-04-19 17:33:10|445.09|442.69|445.09|442.69|445.09|442.69|445.09|442.69|0
1650389600000|2022-04-19 17:33:20|445.17|442.77|445.09|442.69|445.17|442.77|445.09|442.69|0
1650389610000|2022-04-19 17:33:30|444.93|442.53|445.09|442.69|445.09|442.69|444.93|442.53|0
1650389620000|2022-04-19 17:33:40|445.25|442.85|445.25|442.85|445.25|442.85|445.25|442.85|0
1650389630000|2022-04-19 17:33:50|445.09|442.69|444.93|442.53|445.09|442.69|444.93|442.53|0
1650389640000|2022-04-19 17:34:00|444.77|442.37|444.61|442.21|444.77|442.37|444.45|442.05|0
1650389650000|2022-04-19 17:34:10|444.45|442.05|444.61|442.21|444.61|442.21|444.45|442.05|0
1650389660000|2022-04-19 17:34:20|444.77|442.37|444.77|442.37|444.93|442.53|444.77|442.37|0
1650389670000|2022-04-19 17:34:30|444.93|442.53|444.93|442.53|444.93|442.53|444.93|442.53|0
1650389680000|2022-04-19 17:34:40|445.09|442.69|445.25|442.85|445.25|442.85|445.09|442.69|0
1650389690000|2022-04-19 17:34:50|445.41|443.01|445.25|442.85|445.41|443.01|445.25|442.85|0
1650389700000|2022-04-19 17:35:00|444.93|442.53|445.09|442.69|445.25|442.85|444.93|442.53|0
1650389710000|2022-04-19 17:35:10|444.93|442.53|445.25|442.85|445.41|443.01|444.93|442.53|0
1650389720000|2022-04-19 17:35:20|445.33|442.93|445.57|443.17|445.57|443.17|445.33|442.93|0
1650389730000|2022-04-19 17:35:30|445.41|443.01|445.09|442.69|445.41|443.01|445.09|442.69|0
1650389740000|2022-04-19 17:35:40|445.25|442.85|445.25|442.85|445.25|442.85|445.09|442.69|0
1650389750000|2022-04-19 17:35:50|445.41|443.01|445.33|442.93|445.57|443.17|445.33|442.93|0
1650389760000|2022-04-19 17:36:00|445.25|442.85|444.93|442.53|445.41|443.01|444.93|442.53|0
1650389770000|2022-04-19 17:36:10|445.09|442.69|445.09|442.69|445.09|442.69|445.09|442.69|0
1650389780000|2022-04-19 17:36:20|445.25|442.85|445.41|443.01|445.41|443.01|445.25|442.85|0
1650389790000|2022-04-19 17:36:30|445.25|442.85|445.09|442.69|445.25|442.85|445.09|442.69|0
1650389800000|2022-04-19 17:36:40|445.25|442.85|445.41|443.01|445.41|443.01|445.09|442.69|0
1650389810000|2022-04-19 17:36:50|445.25|442.85|445.41|443.01|445.41|443.01|445.25|442.85|0
1650389820000|2022-04-19 17:37:00|445.25|442.85|445.09|442.69|445.25|442.85|445.09|442.69|0
1650389830000|2022-04-19 17:37:10|444.93|442.53|444.93|442.53|444.93|442.53|444.77|442.37|0
1650389840000|2022-04-19 17:37:20|445.09|442.69|444.93|442.53|445.09|442.69|444.93|442.53|0
1650389860000|2022-04-19 17:37:40|445.25|442.85|445.09|442.69|445.25|442.85|445.09|442.69|0
1650389870000|2022-04-19 17:37:50|444.93|442.53|444.93|442.53|445.01|442.61|444.93|442.53|0
1650389880000|2022-04-19 17:38:00|444.85|442.45|445.09|442.69|445.09|442.69|444.85|442.45|0
1650389890000|2022-04-19 17:38:10|444.93|442.53|445.09|442.69|445.09|442.69|444.93|442.53|0
1650389900000|2022-04-19 17:38:20|445.17|442.77|445.25|442.85|445.25|442.85|445.17|442.77|0
1650389910000|2022-04-19 17:38:30|445.09|442.69|445.25|442.85|445.25|442.85|445.09|442.69|0
1650389920000|2022-04-19 17:38:40|445.41|443.01|445.41|443.01|445.41|443.01|445.41|443.01|0
1650389930000|2022-04-19 17:38:50|445.25|442.85|445.41|443.01|445.41|443.01|445.25|442.85|0
1650389940000|2022-04-19 17:39:00|445.33|442.93|445.25|442.85|445.33|442.93|445.25|442.85|0
1650389950000|2022-04-19 17:39:10|445.09|442.69|444.93|442.53|445.09|442.69|444.93|442.53|0
1650389960000|2022-04-19 17:39:20|445.09|442.69|445.09|442.69|445.09|442.69|445.09|442.69|0
1650389970000|2022-04-19 17:39:30|445.17|442.77|445.09|442.69|445.25|442.85|445.09|442.69|0
1650389980000|2022-04-19 17:39:40|445.01|442.61|444.93|442.53|445.01|442.61|444.93|442.53|0
1650389990000|2022-04-19 17:39:50|444.77|442.37|444.93|442.53|444.93|442.53|444.77|442.37|0
1650390000000|2022-04-19 17:40:00|444.85|442.45|444.77|442.37|444.85|442.45|444.77|442.37|0
1650390010000|2022-04-19 17:40:10|444.85|442.45|444.77|442.37|444.93|442.53|444.77|442.37|0
1650390020000|2022-04-19 17:40:20|444.93|442.53|445.09|442.69|445.09|442.69|444.93|442.53|0
1650390030000|2022-04-19 17:40:30|445.25|442.85|445.25|442.85|445.25|442.85|445.09|442.69|0
1650390040000|2022-04-19 17:40:40|445.09|442.69|445.25|442.85|445.25|442.85|445.09|442.69|0
1650390050000|2022-04-19 17:40:50|445.24|442.84|445.41|443.01|445.41|443.01|445.24|442.84|0
1650390060000|2022-04-19 17:41:00|445.73|443.33|445.89|443.49|445.89|443.49|445.73|443.33|0
1650390070000|2022-04-19 17:41:10|445.57|443.17|445.24|442.84|445.57|443.17|445.24|442.84|0
1650390090000|2022-04-19 17:41:30|445.08|442.68|445.24|442.84|445.4|443|445.08|442.68|0
1650390100000|2022-04-19 17:41:40|445.4|443|445.56|443.16|445.56|443.16|445.4|443|0
1650390110000|2022-04-19 17:41:50|445.4|443|445.56|443.16|445.56|443.16|445.4|443|0
1650390120000|2022-04-19 17:42:00|445.4|443|445.56|443.16|445.56|443.16|445.4|443|0
1650390140000|2022-04-19 17:42:20|445.72|443.32|445.56|443.16|445.72|443.32|445.56|443.16|0
1650390150000|2022-04-19 17:42:30|445.72|443.32|445.72|443.32|445.72|443.32|445.72|443.32|0
1650390160000|2022-04-19 17:42:40|445.88|443.48|445.88|443.48|446.04|443.64|445.88|443.48|0
1650390170000|2022-04-19 17:42:50|446.04|443.64|446.04|443.64|446.04|443.64|446.04|443.64|0
1650390180000|2022-04-19 17:43:00|446.21|443.81|446.21|443.81|446.21|443.81|446.04|443.64|0
1650390190000|2022-04-19 17:43:10|446.37|443.97|446.37|443.97|446.37|443.97|446.37|443.97|0
1650390200000|2022-04-19 17:43:20|446.2|443.8|446.2|443.8|446.2|443.8|446.2|443.8|0
1650390210000|2022-04-19 17:43:30|446.37|443.97|446.04|443.64|446.37|443.97|446.04|443.64|0
1650390220000|2022-04-19 17:43:40|445.88|443.48|445.72|443.32|445.88|443.48|445.72|443.32|0
1650390230000|2022-04-19 17:43:50|445.88|443.48|446.2|443.8|446.2|443.8|445.88|443.48|0
1650390240000|2022-04-19 17:44:00|445.88|443.48|446.04|443.64|446.04|443.64|445.88|443.48|0
1650390250000|2022-04-19 17:44:10|446.2|443.8|446.36|443.96|446.36|443.96|446.2|443.8|0
1650390260000|2022-04-19 17:44:20|446.53|444.13|446.53|444.13|446.53|444.13|446.36|443.96|0
1650390270000|2022-04-19 17:44:30|446.45|444.05|446.2|443.8|446.53|444.13|446.2|443.8|0
1650390280000|2022-04-19 17:44:40|446.04|443.64|446.2|443.8|446.2|443.8|446.04|443.64|0
1650390290000|2022-04-19 17:44:50|446.36|443.96|446.52|444.12|446.52|444.12|446.36|443.96|0
1650390300000|2022-04-19 17:45:00|446.36|443.96|446.2|443.8|446.36|443.96|446.2|443.8|0
1650390310000|2022-04-19 17:45:10|446.52|444.12|446.69|444.29|446.69|444.29|446.52|444.12|0
1650390320000|2022-04-19 17:45:20|446.85|444.45|446.69|444.29|446.85|444.45|446.69|444.29|0
1650390330000|2022-04-19 17:45:30|446.85|444.45|447.17|444.77|447.17|444.77|446.85|444.45|0
1650390340000|2022-04-19 17:45:40|447.01|444.61|447.33|444.93|447.33|444.93|446.85|444.45|0
1650390360000|2022-04-19 17:46:00|447.49|445.09|446.68|444.28|447.49|445.09|446.68|444.28|0
1650390370000|2022-04-19 17:46:10|446.52|444.12|446.85|444.45|446.85|444.45|446.52|444.12|0
1650390380000|2022-04-19 17:46:20|446.68|444.28|446.52|444.12|446.68|444.28|446.52|444.12|0
1650390390000|2022-04-19 17:46:30|446.36|443.96|446.2|443.8|446.36|443.96|446.2|443.8|0
1650390400000|2022-04-19 17:46:40|446.04|443.64|446.36|443.96|446.36|443.96|446.04|443.64|0
1650390410000|2022-04-19 17:46:50|446.52|444.12|446.68|444.28|446.68|444.28|446.36|443.96|0
1650390420000|2022-04-19 17:47:00|446.52|444.12|446.68|444.28|446.68|444.28|446.52|444.12|0
1650390430000|2022-04-19 17:47:10|446.84|444.44|446.68|444.28|446.84|444.44|446.68|444.28|0
1650390440000|2022-04-19 17:47:20|446.52|444.12|446.45|444.05|446.52|444.12|446.36|443.96|0
1650390450000|2022-04-19 17:47:30|446.52|444.12|446.84|444.44|446.84|444.44|446.52|444.12|0
1650390460000|2022-04-19 17:47:40|447.01|444.61|446.84|444.44|447.17|444.77|446.84|444.44|0
1650390470000|2022-04-19 17:47:50|446.68|444.28|446.68|444.28|446.68|444.28|446.68|444.28|0
1650390480000|2022-04-19 17:48:00|446.36|443.96|446.36|443.96|446.36|443.96|446.36|443.96|0
1650390490000|2022-04-19 17:48:10|446.2|443.8|445.88|443.48|446.2|443.8|445.88|443.48|0
1650390500000|2022-04-19 17:48:20|445.56|443.16|445.56|443.16|445.72|443.32|445.56|443.16|0
1650390510000|2022-04-19 17:48:30|445.4|443|445.72|443.32|445.72|443.32|445.4|443|0
1650390520000|2022-04-19 17:48:40|445.56|443.16|445.56|443.16|445.56|443.16|445.56|443.16|0
1650390530000|2022-04-19 17:48:50|445.4|443|445.08|442.68|445.4|443|445.08|442.68|0
1650390540000|2022-04-19 17:49:00|444.92|442.52|444.44|442.04|444.92|442.52|444.44|442.04|0
1650390550000|2022-04-19 17:49:10|444.6|442.2|444.76|442.36|444.76|442.36|444.44|442.04|0
1650390560000|2022-04-19 17:49:20|444.92|442.52|444.76|442.36|444.92|442.52|444.76|442.36|0
1650390570000|2022-04-19 17:49:30|444.6|442.2|444.6|442.2|444.76|442.36|444.6|442.2|0
1650390580000|2022-04-19 17:49:40|444.44|442.04|444.44|442.04|444.44|442.04|444.28|441.88|0
1650390590000|2022-04-19 17:49:50|444.28|441.88|443.48|441.08|444.28|441.88|443.48|441.08|0
1650390600000|2022-04-19 17:50:00|443.8|441.4|443.32|440.92|443.8|441.4|443.32|440.92|0
1650390610000|2022-04-19 17:50:10|443.16|440.76|442.53|440.13|443.16|440.76|442.53|440.13|0
1650390620000|2022-04-19 17:50:20|442.21|439.81|441.89|439.49|442.21|439.81|441.89|439.49|0
1650390630000|2022-04-19 17:50:30|442.05|439.65|442.21|439.81|442.53|440.13|442.05|439.65|0
1650390640000|2022-04-19 17:50:40|442.37|439.97|441.89|439.49|442.37|439.97|441.89|439.49|0
1650390650000|2022-04-19 17:50:50|441.57|439.17|441.57|439.17|441.73|439.33|441.41|439.01|0
1650390660000|2022-04-19 17:51:00|441.73|439.33|441.73|439.33|441.73|439.33|441.57|439.17|0
1650390670000|2022-04-19 17:51:10|441.89|439.49|441.73|439.33|441.89|439.49|441.25|438.85|0
1650390680000|2022-04-19 17:51:20|441.89|439.49|441.57|439.17|441.89|439.49|441.57|439.17|0
1650390690000|2022-04-19 17:51:30|441.73|439.33|441.41|439.01|441.73|439.33|441.41|439.01|0
1650390700000|2022-04-19 17:51:40|441.57|439.17|441.73|439.33|441.73|439.33|441.57|439.17|0
1650390710000|2022-04-19 17:51:50|441.57|439.17|441.89|439.49|441.89|439.49|441.57|439.17|0
1650390720000|2022-04-19 17:52:00|441.73|439.33|442.05|439.65|442.05|439.65|441.73|439.33|0
1650390730000|2022-04-19 17:52:10|441.89|439.49|440.77|438.37|441.89|439.49|440.77|438.37|0
1650390740000|2022-04-19 17:52:20|441.09|438.69|440.77|438.37|441.09|438.69|440.77|438.37|0
1650390750000|2022-04-19 17:52:30|440.93|438.53|441.09|438.69|441.09|438.69|440.93|438.53|0
1650390760000|2022-04-19 17:52:40|440.77|438.37|440.61|438.21|440.77|438.37|440.61|438.21|0
1650390770000|2022-04-19 17:52:50|440.7|438.3|440.93|438.53|440.93|438.53|440.7|438.3|0
1650390780000|2022-04-19 17:53:00|441.09|438.69|441.41|439.01|441.41|439.01|441.09|438.69|0
1650390790000|2022-04-19 17:53:10|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1650390800000|2022-04-19 17:53:20|441.41|439.01|441.41|439.01|441.41|439.01|441.41|439.01|0
1650390810000|2022-04-19 17:53:30|441.57|439.17|442.05|439.65|442.05|439.65|441.57|439.17|0
1650390820000|2022-04-19 17:53:40|441.89|439.49|441.73|439.33|441.89|439.49|441.57|439.17|0
1650390830000|2022-04-19 17:53:50|441.41|439.01|441.57|439.17|441.57|439.17|441.41|439.01|0
1650390840000|2022-04-19 17:54:00|441.41|439.01|441.57|439.17|441.57|439.17|441.41|439.01|0
1650390850000|2022-04-19 17:54:10|441.41|439.01|441.57|439.17|441.57|439.17|441.41|439.01|0
1650390860000|2022-04-19 17:54:20|441.73|439.33|441.73|439.33|441.73|439.33|441.57|439.17|0
1650390870000|2022-04-19 17:54:30|441.89|439.49|441.89|439.49|441.89|439.49|441.89|439.49|0
1650390880000|2022-04-19 17:54:40|442.05|439.65|442.05|439.65|442.05|439.65|441.89|439.49|0
1650390890000|2022-04-19 17:54:50|441.89|439.49|441.57|439.17|441.89|439.49|441.57|439.17|0
1650390900000|2022-04-19 17:55:00|441.41|439.01|441.25|438.85|441.41|439.01|441.25|438.85|0
1650390910000|2022-04-19 17:55:10|441.41|439.01|441.57|439.17|441.57|439.17|441.41|439.01|0
1650390920000|2022-04-19 17:55:20|441.73|439.33|441.73|439.33|441.73|439.33|441.57|439.17|0
1650390930000|2022-04-19 17:55:30|441.57|439.17|441.89|439.49|441.89|439.49|441.57|439.17|0
1650390940000|2022-04-19 17:55:40|441.73|439.33|442.05|439.65|442.05|439.65|441.73|439.33|0
1650390950000|2022-04-19 17:55:50|441.89|439.49|442.13|439.73|442.13|439.73|441.89|439.49|0
1650390960000|2022-04-19 17:56:00|442.21|439.81|442.52|440.12|442.52|440.12|442.21|439.81|0
1650390970000|2022-04-19 17:56:10|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1650390980000|2022-04-19 17:56:20|442.05|439.65|441.73|439.33|442.05|439.65|441.73|439.33|0
1650390990000|2022-04-19 17:56:30|441.89|439.49|442.05|439.65|442.05|439.65|441.89|439.49|0
1650391000000|2022-04-19 17:56:40|442.21|439.81|442.21|439.81|442.36|439.96|442.21|439.81|0
1650391010000|2022-04-19 17:56:50|442.05|439.65|442.05|439.65|442.21|439.81|442.05|439.65|0
1650391020000|2022-04-19 17:57:00|442.2|439.8|442.05|439.65|442.36|439.96|442.05|439.65|0
1650391030000|2022-04-19 17:57:10|441.97|439.57|441.89|439.49|441.97|439.57|441.73|439.33|0
1650391040000|2022-04-19 17:57:20|442.05|439.65|442.05|439.65|442.05|439.65|442.05|439.65|0
1650391050000|2022-04-19 17:57:30|441.89|439.49|442.05|439.65|442.05|439.65|441.89|439.49|0
1650391060000|2022-04-19 17:57:40|442.2|439.8|442.05|439.65|442.2|439.8|442.05|439.65|0
1650391070000|2022-04-19 17:57:50|441.89|439.49|441.89|439.49|441.89|439.49|441.89|439.49|0
1650391080000|2022-04-19 17:58:00|441.73|439.33|441.41|439.01|441.73|439.33|441.41|439.01|0
1650391090000|2022-04-19 17:58:10|441.25|438.85|441.41|439.01|441.41|439.01|441.25|438.85|0
1650391100000|2022-04-19 17:58:20|441.09|438.69|441.09|438.69|441.25|438.85|441.09|438.69|0
1650391110000|2022-04-19 17:58:30|440.93|438.53|440.93|438.53|441.09|438.69|440.93|438.53|0
1650391120000|2022-04-19 17:58:40|441.09|438.69|441.09|438.69|441.09|438.69|441.09|438.69|0
1650391130000|2022-04-19 17:58:50|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1650391140000|2022-04-19 17:59:00|441.09|438.69|440.77|438.37|441.09|438.69|440.61|438.21|0
1650391150000|2022-04-19 17:59:10|440.93|438.53|441.25|438.85|441.41|439.01|440.93|438.53|0
1650391160000|2022-04-19 17:59:20|441.41|439.01|441.57|439.17|441.57|439.17|441.41|439.01|0
1650391170000|2022-04-19 17:59:30|441.73|439.33|441.57|439.17|441.89|439.49|441.57|439.17|0
1650391180000|2022-04-19 17:59:40|441.73|439.33|442.04|439.64|442.04|439.64|441.73|439.33|0
1650391190000|2022-04-19 17:59:50|442.2|439.8|442.36|439.96|442.36|439.96|442.2|439.8|0
1650391200000|2022-04-19 18:00:00|442.52|440.12|442.52|440.12|442.68|440.28|442.52|440.12|0
1650391210000|2022-04-19 18:00:10|442.68|440.28|442.84|440.44|442.84|440.44|442.52|440.12|0
1650391220000|2022-04-19 18:00:20|442.68|440.28|442.52|440.12|442.68|440.28|442.52|440.12|0
1650391230000|2022-04-19 18:00:30|442.68|440.28|442.36|439.96|442.68|440.28|442.04|439.64|0
1650391240000|2022-04-19 18:00:40|442.84|440.44|443|440.6|443|440.6|442.68|440.28|0
1650391250000|2022-04-19 18:00:50|442.84|440.44|442.52|440.12|442.84|440.44|442.52|440.12|0
1650391260000|2022-04-19 18:01:00|442.36|439.96|442.36|439.96|442.36|439.96|442.04|439.64|0
1650391270000|2022-04-19 18:01:10|442.2|439.8|442.52|440.12|442.52|440.12|442.2|439.8|0
1650391280000|2022-04-19 18:01:20|442.36|439.96|442.2|439.8|442.36|439.96|442.2|439.8|0
1650391290000|2022-04-19 18:01:30|442.04|439.64|442.36|439.96|442.36|439.96|442.04|439.64|0
1650391300000|2022-04-19 18:01:40|442.45|440.05|442.52|440.12|442.52|440.12|442.45|440.05|0
1650391310000|2022-04-19 18:01:50|442.68|440.28|442.36|439.96|442.68|440.28|442.36|439.96|0
1650391320000|2022-04-19 18:02:00|442.2|439.8|442.52|440.12|442.52|440.12|442.2|439.8|0
1650391330000|2022-04-19 18:02:10|442.68|440.28|443.16|440.76|443.16|440.76|442.68|440.28|0
1650391340000|2022-04-19 18:02:20|443.64|441.24|443|440.6|443.64|441.24|443|440.6|0
1650391350000|2022-04-19 18:02:30|443.16|440.76|442.84|440.44|443.16|440.76|442.84|440.44|0
1650391360000|2022-04-19 18:02:40|442.68|440.28|442.84|440.44|443.08|440.68|442.68|440.28|0
1650391370000|2022-04-19 18:02:50|442.76|440.36|442.84|440.44|442.84|440.44|442.76|440.36|0
1650391380000|2022-04-19 18:03:00|442.68|440.28|442.84|440.44|442.84|440.44|442.68|440.28|0
1650391390000|2022-04-19 18:03:10|443.32|440.92|443|440.6|443.32|440.92|443|440.6|0
1650391400000|2022-04-19 18:03:20|442.84|440.44|443.16|440.76|443.16|440.76|442.84|440.44|0
1650391410000|2022-04-19 18:03:30|443.48|441.08|443.32|440.92|443.48|441.08|443.32|440.92|0
1650391420000|2022-04-19 18:03:40|443.48|441.08|443.16|440.76|443.48|441.08|443.16|440.76|0
1650391430000|2022-04-19 18:03:50|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1650391440000|2022-04-19 18:04:00|443.16|440.76|443.64|441.24|443.64|441.24|443.16|440.76|0
1650391450000|2022-04-19 18:04:10|443.48|441.08|443.48|441.08|443.48|441.08|443.4|441|0
1650391460000|2022-04-19 18:04:20|443.64|441.24|443.64|441.24|443.64|441.24|443.64|441.24|0
1650391470000|2022-04-19 18:04:30|443.8|441.4|443.48|441.08|443.8|441.4|443.48|441.08|0
1650391480000|2022-04-19 18:04:40|443.16|440.76|443|440.6|443.16|440.76|443|440.6|0
1650391490000|2022-04-19 18:04:50|443.16|440.76|443.16|440.76|443.16|440.76|443|440.6|0
1650391500000|2022-04-19 18:05:00|443.32|440.92|443.16|440.76|443.32|440.92|443.16|440.76|0
1650391510000|2022-04-19 18:05:10|443.32|440.92|443.16|440.76|443.32|440.92|443.16|440.76|0
1650391520000|2022-04-19 18:05:20|443|440.6|443.08|440.68|443.08|440.68|443|440.6|0
1650391530000|2022-04-19 18:05:30|443|440.6|443.16|440.76|443.32|440.92|443|440.6|0
1650391540000|2022-04-19 18:05:40|443|440.6|442.68|440.28|443|440.6|442.68|440.28|0
1650391550000|2022-04-19 18:05:50|442.52|440.12|442.2|439.8|442.52|440.12|442.2|439.8|0
1650391560000|2022-04-19 18:06:00|442.04|439.64|442.2|439.8|442.36|439.96|442.04|439.64|0
1650391570000|2022-04-19 18:06:10|442.04|439.64|442.36|439.96|442.36|439.96|442.04|439.64|0
1650391580000|2022-04-19 18:06:20|442.52|440.12|442.2|439.8|442.52|440.12|442.2|439.8|0
1650391590000|2022-04-19 18:06:30|442.36|439.96|442.68|440.28|442.68|440.28|442.36|439.96|0
1650391600000|2022-04-19 18:06:40|442.52|440.12|442.68|440.28|442.68|440.28|442.52|440.12|0
1650391610000|2022-04-19 18:06:50|443.16|440.76|443.16|440.76|443.32|440.92|443.16|440.76|0
1650391620000|2022-04-19 18:07:00|443.32|440.92|442.12|439.72|443.32|440.92|441.96|439.56|0
1650391630000|2022-04-19 18:07:10|442.6|440.2|444.01|441.61|444.01|441.61|442.44|440.04|0
1650391640000|2022-04-19 18:07:20|444.17|441.77|443.85|441.45|444.17|441.77|443.53|441.13|0
1650391650000|2022-04-19 18:07:30|444.01|441.61|444.1|441.7|444.1|441.7|444.01|441.61|0
1650391660000|2022-04-19 18:07:40|444.17|441.77|443.78|441.38|444.33|441.93|443.78|441.38|0
1650391670000|2022-04-19 18:07:50|443.69|441.29|444.01|441.61|444.01|441.61|443.53|441.13|0
1650391680000|2022-04-19 18:08:00|443.69|441.29|443.85|441.45|444.01|441.61|443.69|441.29|0
1650391690000|2022-04-19 18:08:10|444.17|441.77|444.33|441.93|444.33|441.93|444.17|441.77|0
1650391700000|2022-04-19 18:08:20|444.49|442.09|444.65|442.25|444.97|442.57|444.49|442.09|0
1650391710000|2022-04-19 18:08:30|444.49|442.09|444.17|441.77|444.49|442.09|444.17|441.77|0
1650391720000|2022-04-19 18:08:40|444.01|441.61|443.62|441.22|444.01|441.61|443.62|441.22|0
1650391730000|2022-04-19 18:08:50|443.69|441.29|444.01|441.61|444.01|441.61|443.69|441.29|0
1650391750000|2022-04-19 18:09:10|444.17|441.77|444.49|442.09|444.49|442.09|444.17|441.77|0
1650391760000|2022-04-19 18:09:20|444.33|441.93|444.49|442.09|444.49|442.09|444.33|441.93|0
1650391770000|2022-04-19 18:09:30|444.65|442.25|444.81|442.41|444.81|442.41|444.49|442.09|0
1650391780000|2022-04-19 18:09:40|444.97|442.57|445.13|442.73|445.13|442.73|444.97|442.57|0
1650391790000|2022-04-19 18:09:50|444.97|442.57|444.65|442.25|444.97|442.57|444.65|442.25|0
1650391800000|2022-04-19 18:10:00|444.33|441.93|444.65|442.25|444.65|442.25|444.33|441.93|0
1650391810000|2022-04-19 18:10:10|444.81|442.41|445.21|442.81|445.21|442.81|444.81|442.41|0
1650391820000|2022-04-19 18:10:20|445.13|442.73|445.29|442.89|445.29|442.89|445.13|442.73|0
1650391830000|2022-04-19 18:10:30|444.81|442.41|445.13|442.73|445.13|442.73|444.81|442.41|0
1650391850000|2022-04-19 18:10:50|445.29|442.89|445.13|442.73|445.45|443.05|445.13|442.73|0
1650391860000|2022-04-19 18:11:00|445.29|442.89|445.93|443.53|445.93|443.53|445.29|442.89|0
1650391870000|2022-04-19 18:11:10|446.09|443.69|446.57|444.17|446.57|444.17|446.09|443.69|0
1650391880000|2022-04-19 18:11:20|446.41|444.01|446.57|444.17|446.73|444.33|446.41|444.01|0
1650391890000|2022-04-19 18:11:30|446.73|444.33|447.53|445.13|447.53|445.13|446.73|444.33|0
1650391900000|2022-04-19 18:11:40|447.85|445.45|448.18|445.78|448.18|445.78|447.85|445.45|0
1650391910000|2022-04-19 18:11:50|447.85|445.45|448.18|445.78|448.18|445.78|447.85|445.45|0
1650391920000|2022-04-19 18:12:00|448.34|445.94|449.3|446.9|449.3|446.9|448.34|445.94|0
1650391930000|2022-04-19 18:12:10|448.98|446.58|449.3|446.9|449.3|446.9|448.98|446.58|0
1650391940000|2022-04-19 18:12:20|448.98|446.58|448.34|445.94|448.98|446.58|448.18|445.78|0
1650391950000|2022-04-19 18:12:30|448.01|445.61|447.53|445.13|448.01|445.61|447.53|445.13|0
1650391960000|2022-04-19 18:12:40|447.69|445.29|447.53|445.13|447.69|445.29|447.37|444.97|0
1650391970000|2022-04-19 18:12:50|447.37|444.97|447.46|445.06|447.46|445.06|447.21|444.81|0
1650391980000|2022-04-19 18:13:00|448.01|445.61|448.66|446.26|448.66|446.26|448.01|445.61|0
1650391990000|2022-04-19 18:13:10|448.82|446.42|448.98|446.58|448.98|446.58|448.82|446.42|0
1650392000000|2022-04-19 18:13:20|449.14|446.74|448.66|446.26|449.14|446.74|448.66|446.26|0
1650392010000|2022-04-19 18:13:30|448.82|446.42|448.82|446.42|448.82|446.42|448.82|446.42|0
1650392020000|2022-04-19 18:13:40|448.01|445.61|447.53|445.13|448.01|445.61|447.53|445.13|0
1650392030000|2022-04-19 18:13:50|447.69|445.29|447.69|445.29|447.69|445.29|447.69|445.29|0
1650392040000|2022-04-19 18:14:00|447.53|445.13|447.21|444.81|447.53|445.13|447.21|444.81|0
1650392050000|2022-04-19 18:14:10|447.37|444.97|446.89|444.49|447.37|444.97|446.89|444.49|0
1650392060000|2022-04-19 18:14:20|446.73|444.33|446.89|444.49|447.05|444.65|446.73|444.33|0
1650392070000|2022-04-19 18:14:30|447.05|444.65|447.37|444.97|447.53|445.13|447.05|444.65|0
1650392080000|2022-04-19 18:14:40|446.89|444.49|446.73|444.33|446.89|444.49|446.73|444.33|0
1650392090000|2022-04-19 18:14:50|446.89|444.49|446.89|444.49|447.05|444.65|446.89|444.49|0
1650392100000|2022-04-19 18:15:00|447.05|444.65|447.37|444.97|447.37|444.97|447.05|444.65|0
1650392110000|2022-04-19 18:15:10|447.53|445.13|447.69|445.29|447.69|445.29|447.53|445.13|0
1650392120000|2022-04-19 18:15:20|447.85|445.45|448.17|445.77|448.17|445.77|447.85|445.45|0
1650392130000|2022-04-19 18:15:30|448.33|445.93|447.85|445.45|448.33|445.93|447.85|445.45|0
1650392140000|2022-04-19 18:15:40|447.69|445.29|447.85|445.45|447.85|445.45|447.53|445.13|0
1650392150000|2022-04-19 18:15:50|447.69|445.29|448.01|445.61|448.01|445.61|447.69|445.29|0
1650392160000|2022-04-19 18:16:00|448.17|445.77|448.5|446.1|448.5|446.1|448.17|445.77|0
1650392170000|2022-04-19 18:16:10|448.66|446.26|448.5|446.1|448.66|446.26|448.5|446.1|0
1650392180000|2022-04-19 18:16:20|448.66|446.26|448.33|445.93|448.66|446.26|448.33|445.93|0
1650392190000|2022-04-19 18:16:30|448.26|445.86|448.82|446.42|448.82|446.42|448.26|445.86|0
1650392200000|2022-04-19 18:16:40|448.9|446.5|448.17|445.77|448.9|446.5|448.17|445.77|0
1650392210000|2022-04-19 18:16:50|448.01|445.61|448.1|445.7|448.1|445.7|448.01|445.61|0
1650392220000|2022-04-19 18:17:00|448.01|445.61|448.5|446.1|448.5|446.1|448.01|445.61|0
1650392230000|2022-04-19 18:17:10|448.33|445.93|448.26|445.86|448.33|445.93|448.17|445.77|0
1650392240000|2022-04-19 18:17:20|448.33|445.93|448.66|446.26|448.66|446.26|448.33|445.93|0
1650392250000|2022-04-19 18:17:30|448.49|446.09|448.33|445.93|448.49|446.09|448.33|445.93|0
1650392260000|2022-04-19 18:17:40|448.49|446.09|448.66|446.26|448.66|446.26|448.49|446.09|0
1650392280000|2022-04-19 18:18:00|448.82|446.42|448.33|445.93|448.98|446.58|448.33|445.93|0
1650392290000|2022-04-19 18:18:10|448.17|445.77|448.33|445.93|448.33|445.93|448.17|445.77|0
1650392300000|2022-04-19 18:18:20|448.42|446.02|448.33|445.93|448.42|446.02|448.17|445.77|0
1650392310000|2022-04-19 18:18:30|448.17|445.77|448.49|446.09|448.49|446.09|448.17|445.77|0
1650392320000|2022-04-19 18:18:40|448.66|446.26|448.49|446.09|448.66|446.26|448.33|445.93|0
1650392330000|2022-04-19 18:18:50|448.66|446.26|448.33|445.93|448.66|446.26|448.33|445.93|0
1650392340000|2022-04-19 18:19:00|448.49|446.09|448.65|446.25|448.66|446.26|448.49|446.09|0
1650392350000|2022-04-19 18:19:10|448.42|446.02|448.33|445.93|448.49|446.09|448.17|445.77|0
1650392360000|2022-04-19 18:19:20|448.17|445.77|448.17|445.77|448.33|445.93|448.17|445.77|0
1650392370000|2022-04-19 18:19:30|448.49|446.09|448.65|446.25|448.82|446.42|448.49|446.09|0
1650392380000|2022-04-19 18:19:40|448.49|446.09|448.82|446.42|448.98|446.58|448.49|446.09|0
1650392390000|2022-04-19 18:19:50|448.98|446.58|448.98|446.58|448.98|446.58|448.65|446.25|0
1650392400000|2022-04-19 18:20:00|448.82|446.42|449.14|446.74|449.14|446.74|448.82|446.42|0
1650392410000|2022-04-19 18:20:10|448.98|446.58|448.82|446.42|448.98|446.58|448.65|446.25|0
1650392420000|2022-04-19 18:20:20|448.98|446.58|449.3|446.9|449.3|446.9|448.98|446.58|0
1650392430000|2022-04-19 18:20:30|449.14|446.74|449.22|446.82|449.22|446.82|449.14|446.74|0
1650392440000|2022-04-19 18:20:40|448.65|446.25|448.82|446.42|448.82|446.42|448.65|446.25|0
1650392450000|2022-04-19 18:20:50|448.49|446.09|448.49|446.09|448.49|446.09|448.33|445.93|0
1650392460000|2022-04-19 18:21:00|448.33|445.93|448.65|446.25|448.65|446.25|448.33|445.93|0
1650392470000|2022-04-19 18:21:10|448.49|446.09|448.49|446.09|448.49|446.09|448.33|445.93|0
1650392480000|2022-04-19 18:21:20|448.65|446.25|448.33|445.93|448.65|446.25|448.33|445.93|0
1650392490000|2022-04-19 18:21:30|448.17|445.77|447.85|445.45|448.17|445.77|447.69|445.29|0
1650392500000|2022-04-19 18:21:40|448.01|445.61|447.85|445.45|448.17|445.77|447.85|445.45|0
1650392510000|2022-04-19 18:21:50|447.69|445.29|447.69|445.29|447.69|445.29|447.69|445.29|0
1650392520000|2022-04-19 18:22:00|447.77|445.37|447.53|445.13|447.77|445.37|447.37|444.97|0
1650392530000|2022-04-19 18:22:10|447.37|444.97|447.69|445.29|447.69|445.29|447.37|444.97|0
1650392540000|2022-04-19 18:22:20|447.85|445.45|447.69|445.29|447.85|445.45|447.53|445.13|0
1650392550000|2022-04-19 18:22:30|447.53|445.13|447.37|444.97|447.53|445.13|447.21|444.81|0
1650392560000|2022-04-19 18:22:40|447.29|444.89|447.05|444.65|447.29|444.89|446.89|444.49|0
1650392570000|2022-04-19 18:22:50|447.21|444.81|447.21|444.81|447.37|444.97|447.21|444.81|0
1650392580000|2022-04-19 18:23:00|447.37|444.97|446.89|444.49|447.37|444.97|446.89|444.49|0
1650392590000|2022-04-19 18:23:10|446.73|444.33|447.05|444.65|447.05|444.65|446.73|444.33|0
1650392600000|2022-04-19 18:23:20|446.89|444.49|446.73|444.33|446.89|444.49|446.73|444.33|0
1650392610000|2022-04-19 18:23:30|446.89|444.49|447.21|444.81|447.21|444.81|446.89|444.49|0
1650392620000|2022-04-19 18:23:40|447.37|444.97|447.05|444.65|447.53|445.13|447.05|444.65|0
1650392630000|2022-04-19 18:23:50|447.53|445.13|447.53|445.13|447.69|445.29|447.53|445.13|0
1650392640000|2022-04-19 18:24:00|447.85|445.45|447.37|444.97|447.85|445.45|447.37|444.97|0
1650392650000|2022-04-19 18:24:10|447.21|444.81|447.21|444.81|447.21|444.81|447.05|444.65|0
1650392660000|2022-04-19 18:24:20|447.05|444.65|446.89|444.49|447.21|444.81|446.89|444.49|0
1650392670000|2022-04-19 18:24:30|446.73|444.33|446.25|443.85|446.73|444.33|446.25|443.85|0
1650392680000|2022-04-19 18:24:40|446.09|443.69|446.57|444.17|446.57|444.17|446.09|443.69|0
1650392690000|2022-04-19 18:24:50|446.05|443.65|445.89|443.49|446.05|443.65|445.73|443.33|0
1650392700000|2022-04-19 18:25:00|446.21|443.81|446.21|443.81|446.21|443.81|446.21|443.81|0
1650392710000|2022-04-19 18:25:10|446.05|443.65|446.21|443.81|446.21|443.81|446.05|443.65|0
1650392720000|2022-04-19 18:25:20|446.29|443.89|446.21|443.81|446.29|443.89|446.21|443.81|0
1650392730000|2022-04-19 18:25:30|446.53|444.13|446.85|444.45|446.85|444.45|446.53|444.13|0
1650392740000|2022-04-19 18:25:40|446.69|444.29|447.17|444.77|447.17|444.77|446.69|444.29|0
1650392750000|2022-04-19 18:25:50|447.01|444.61|447.34|444.94|447.34|444.94|447.01|444.61|0
1650392760000|2022-04-19 18:26:00|447.17|444.77|447.82|445.42|447.82|445.42|447.17|444.77|0
1650392770000|2022-04-19 18:26:10|447.66|445.26|448.14|445.74|448.14|445.74|447.66|445.26|0
1650392780000|2022-04-19 18:26:20|448.46|446.06|447.82|445.42|448.46|446.06|447.82|445.42|0
1650392790000|2022-04-19 18:26:30|447.98|445.58|447.34|444.94|447.98|445.58|447.34|444.94|0
1650392800000|2022-04-19 18:26:40|447.5|445.1|447.5|445.1|447.5|445.1|447.42|445.02|0
1650392810000|2022-04-19 18:26:50|447.66|445.26|447.82|445.42|447.82|445.42|447.66|445.26|0
1650392820000|2022-04-19 18:27:00|447.66|445.26|447.5|445.1|447.82|445.42|447.5|445.1|0
1650392830000|2022-04-19 18:27:10|447.33|444.93|447.17|444.77|447.33|444.93|447.17|444.77|0
1650392840000|2022-04-19 18:27:20|447.01|444.61|447.01|444.61|447.01|444.61|446.85|444.45|0
1650392850000|2022-04-19 18:27:30|447.17|444.77|447.17|444.77|447.17|444.77|447.01|444.61|0
1650392860000|2022-04-19 18:27:40|447.33|444.93|447.5|445.1|447.5|445.1|447.17|444.77|0
1650392870000|2022-04-19 18:27:50|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1650392880000|2022-04-19 18:28:00|447.01|444.61|447.17|444.77|447.33|444.93|447.01|444.61|0
1650392890000|2022-04-19 18:28:10|447.01|444.61|447.17|444.77|447.33|444.93|447.01|444.61|0
1650392900000|2022-04-19 18:28:20|446.85|444.45|446.53|444.13|446.85|444.45|446.37|443.97|0
1650392910000|2022-04-19 18:28:30|446.37|443.97|446.53|444.13|446.53|444.13|446.37|443.97|0
1650392920000|2022-04-19 18:28:40|446.85|444.45|446.69|444.29|446.85|444.45|446.69|444.29|0
1650392930000|2022-04-19 18:28:50|446.85|444.45|446.37|443.97|446.85|444.45|446.37|443.97|0
1650392940000|2022-04-19 18:29:00|446.53|444.13|446.69|444.29|446.85|444.45|446.53|444.13|0
1650392950000|2022-04-19 18:29:10|446.53|444.13|445.89|443.49|446.53|444.13|445.89|443.49|0
1650392960000|2022-04-19 18:29:20|445.57|443.17|445.73|443.33|445.89|443.49|445.57|443.17|0
1650392970000|2022-04-19 18:29:30|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1650392980000|2022-04-19 18:29:40|446.05|443.65|446.05|443.65|446.05|443.65|445.89|443.49|0
1650392990000|2022-04-19 18:29:50|445.89|443.49|445.73|443.33|445.89|443.49|445.57|443.17|0
1650393000000|2022-04-19 18:30:00|445.89|443.49|445.57|443.17|446.05|443.65|445.57|443.17|0
1650393010000|2022-04-19 18:30:10|445.41|443.01|445.73|443.33|445.73|443.33|445.41|443.01|0
1650393020000|2022-04-19 18:30:20|445.89|443.49|446.21|443.81|446.21|443.81|445.89|443.49|0
1650393030000|2022-04-19 18:30:30|446.37|443.97|446.05|443.65|446.37|443.97|446.05|443.65|0
1650393040000|2022-04-19 18:30:40|445.73|443.33|445.25|442.85|445.73|443.33|445.25|442.85|0
1650393050000|2022-04-19 18:30:50|444.93|442.53|444.45|442.05|444.93|442.53|444.29|441.89|0
1650393060000|2022-04-19 18:31:00|444.29|441.89|444.45|442.05|444.45|442.05|444.29|441.89|0
1650393070000|2022-04-19 18:31:10|444.29|441.89|444.93|442.53|444.93|442.53|444.13|441.73|0
1650393080000|2022-04-19 18:31:20|445.09|442.69|445.25|442.85|445.25|442.85|445.09|442.69|0
1650393090000|2022-04-19 18:31:30|445.41|443.01|445.41|443.01|445.41|443.01|445.41|443.01|0
1650393100000|2022-04-19 18:31:40|445.57|443.17|446.21|443.81|446.21|443.81|445.57|443.17|0
1650393110000|2022-04-19 18:31:50|446.13|443.73|446.21|443.81|446.21|443.81|446.05|443.65|0
1650393120000|2022-04-19 18:32:00|446.37|443.97|446.37|443.97|446.37|443.97|446.21|443.81|0
1650393130000|2022-04-19 18:32:10|446.69|444.29|445.57|443.17|446.69|444.29|445.57|443.17|0
1650393140000|2022-04-19 18:32:20|445.41|443.01|445.73|443.33|445.73|443.33|445.41|443.01|0
1650393150000|2022-04-19 18:32:30|445.57|443.17|445.57|443.17|445.57|443.17|445.57|443.17|0
1650393160000|2022-04-19 18:32:40|445.41|443.01|445.73|443.33|445.73|443.33|445.25|442.85|0
1650393170000|2022-04-19 18:32:50|446.05|443.65|446.13|443.73|446.21|443.81|446.05|443.65|0
1650393180000|2022-04-19 18:33:00|446.05|443.65|446.05|443.65|446.37|443.97|446.05|443.65|0
1650393190000|2022-04-19 18:33:10|445.73|443.33|445.73|443.33|445.73|443.33|445.73|443.33|0
1650393200000|2022-04-19 18:33:20|445.89|443.49|445.89|443.49|446.05|443.65|445.89|443.49|0
1650393210000|2022-04-19 18:33:30|446.05|443.65|445.89|443.49|446.05|443.65|445.73|443.33|0
1650393220000|2022-04-19 18:33:40|446.05|443.65|445.97|443.57|446.21|443.81|445.97|443.57|0
1650393230000|2022-04-19 18:33:50|445.89|443.49|446.21|443.81|446.37|443.97|445.89|443.49|0
1650393240000|2022-04-19 18:34:00|446.29|443.89|446.29|443.89|446.37|443.97|446.29|443.89|0
1650393250000|2022-04-19 18:34:10|446.69|444.29|446.69|444.29|446.85|444.45|446.21|443.81|0
1650393260000|2022-04-19 18:34:20|446.85|444.45|447.01|444.61|447.01|444.61|446.85|444.45|0
1650393270000|2022-04-19 18:34:30|446.85|444.45|446.69|444.29|446.85|444.45|446.53|444.13|0
1650393280000|2022-04-19 18:34:40|446.53|444.13|446.53|444.13|446.69|444.29|446.53|444.13|0
1650393290000|2022-04-19 18:34:50|446.69|444.29|446.53|444.13|446.69|444.29|446.53|444.13|0
1650393300000|2022-04-19 18:35:00|446.37|443.97|445.89|443.49|446.37|443.97|445.73|443.33|0
1650393310000|2022-04-19 18:35:10|446.05|443.65|445.89|443.49|446.05|443.65|445.89|443.49|0
1650393320000|2022-04-19 18:35:20|446.05|443.65|446.05|443.65|446.05|443.65|445.89|443.49|0
1650393330000|2022-04-19 18:35:30|445.89|443.49|445.57|443.17|445.89|443.49|445.49|443.09|0
1650393340000|2022-04-19 18:35:40|445.73|443.33|445.57|443.17|445.73|443.33|445.57|443.17|0
1650393350000|2022-04-19 18:35:50|445.41|443.01|445.09|442.69|445.41|443.01|445.09|442.69|0
1650393360000|2022-04-19 18:36:00|445.25|442.85|445.57|443.17|445.57|443.17|445.25|442.85|0
1650393370000|2022-04-19 18:36:10|445.73|443.33|445.73|443.33|445.73|443.33|445.57|443.17|0
1650393380000|2022-04-19 18:36:20|445.57|443.17|446.21|443.81|446.21|443.81|445.57|443.17|0
1650393390000|2022-04-19 18:36:30|446.37|443.97|445.89|443.49|446.37|443.97|445.89|443.49|0
1650393400000|2022-04-19 18:36:40|446.05|443.65|446.05|443.65|446.05|443.65|445.89|443.49|0
1650393410000|2022-04-19 18:36:50|446.21|443.81|446.29|443.89|446.37|443.97|446.21|443.81|0
1650393420000|2022-04-19 18:37:00|446.21|443.81|446.21|443.81|446.37|443.97|446.05|443.65|0
1650393430000|2022-04-19 18:37:10|446.37|443.97|446.53|444.13|446.69|444.29|446.37|443.97|0
1650393440000|2022-04-19 18:37:20|446.69|444.29|446.53|444.13|446.85|444.45|446.53|444.13|0
1650393450000|2022-04-19 18:37:30|446.69|444.29|446.69|444.29|446.69|444.29|446.69|444.29|0
1650393460000|2022-04-19 18:37:40|446.37|443.97|446.21|443.81|446.37|443.97|446.21|443.81|0
1650393470000|2022-04-19 18:37:50|446.05|443.65|446.05|443.65|446.21|443.81|446.05|443.65|0
1650393480000|2022-04-19 18:38:00|445.73|443.33|446.05|443.65|446.05|443.65|445.57|443.17|0
1650393490000|2022-04-19 18:38:10|445.89|443.49|445.73|443.33|446.05|443.65|445.73|443.33|0
1650393500000|2022-04-19 18:38:20|445.57|443.17|445.41|443.01|445.57|443.17|445.41|443.01|0
1650393510000|2022-04-19 18:38:30|445.24|442.84|445.08|442.68|445.24|442.84|445.08|442.68|0
1650393520000|2022-04-19 18:38:40|444.92|442.52|444.92|442.52|444.92|442.52|444.92|442.52|0
1650393530000|2022-04-19 18:38:50|444.76|442.36|444.76|442.36|444.76|442.36|444.6|442.2|0
1650393540000|2022-04-19 18:39:00|444.53|442.13|444.44|442.04|444.53|442.13|444.44|442.04|0
1650393550000|2022-04-19 18:39:10|444.12|441.72|444.28|441.88|444.28|441.88|444.12|441.72|0
1650393560000|2022-04-19 18:39:20|443.48|441.08|443|440.6|443.48|441.08|442.85|440.45|0
1650393570000|2022-04-19 18:39:30|442.85|440.45|442.84|440.44|442.85|440.45|442.69|440.29|0
1650393580000|2022-04-19 18:39:40|443|440.6|443.16|440.76|443.16|440.76|443|440.6|0
1650393590000|2022-04-19 18:39:50|443|440.6|443|440.6|443|440.6|442.77|440.37|0
1650393600000|2022-04-19 18:40:00|443.16|440.76|443.16|440.76|443.16|440.76|443.16|440.76|0
1650393610000|2022-04-19 18:40:10|443.32|440.92|443.09|440.69|443.32|440.92|443|440.6|0
1650393620000|2022-04-19 18:40:20|443.16|440.76|443.16|440.76|443.16|440.76|443|440.6|0
1650393630000|2022-04-19 18:40:30|443.25|440.85|442.84|440.44|443.25|440.85|442.84|440.44|0
1650393640000|2022-04-19 18:40:40|442.53|440.13|442.53|440.13|442.61|440.21|442.53|440.13|0
1650393650000|2022-04-19 18:40:50|442.37|439.97|442.21|439.81|442.53|440.13|442.21|439.81|0
1650393660000|2022-04-19 18:41:00|442.05|439.65|442.53|440.13|442.53|440.13|442.05|439.65|0
1650393670000|2022-04-19 18:41:10|442.68|440.28|443.16|440.76|443.16|440.76|442.68|440.28|0
1650393680000|2022-04-19 18:41:20|443.32|440.92|443.8|441.4|443.8|441.4|443.32|440.92|0
1650393690000|2022-04-19 18:41:30|443.64|441.24|443.48|441.08|443.64|441.24|443.48|441.08|0
1650393700000|2022-04-19 18:41:40|443.32|440.92|443.16|440.76|443.32|440.92|443.16|440.76|0
1650393710000|2022-04-19 18:41:50|443.32|440.92|443.48|441.08|443.48|441.08|443.32|440.92|0
1650393720000|2022-04-19 18:42:00|443.32|440.92|443.48|441.08|443.48|441.08|443.32|440.92|0
1650393730000|2022-04-19 18:42:10|443.32|440.92|443.16|440.76|443.32|440.92|443.16|440.76|0
1650393740000|2022-04-19 18:42:20|443|440.6|442.52|440.12|443|440.6|442.37|439.97|0
1650393750000|2022-04-19 18:42:30|442.36|439.96|442.05|439.65|442.36|439.96|442.05|439.65|0
1650393760000|2022-04-19 18:42:40|442.36|439.96|442.68|440.28|442.68|440.28|442.36|439.96|0
1650393770000|2022-04-19 18:42:50|443.16|440.76|443.16|440.76|443.16|440.76|443|440.6|0
1650393780000|2022-04-19 18:43:00|442.84|440.44|442.05|439.65|442.84|440.44|442.05|439.65|0
1650393790000|2022-04-19 18:43:10|442.21|439.81|442.21|439.81|442.36|439.96|442.21|439.81|0
1650393800000|2022-04-19 18:43:20|442.05|439.65|442.05|439.65|442.05|439.65|441.89|439.49|0
1650393810000|2022-04-19 18:43:30|441.73|439.33|442.21|439.81|442.21|439.81|441.73|439.33|0
1650393820000|2022-04-19 18:43:40|442.52|440.12|442.68|440.28|442.68|440.28|442.52|440.12|0
1650393830000|2022-04-19 18:43:50|442.52|440.12|442.36|439.96|442.52|440.12|442.36|439.96|0
1650393840000|2022-04-19 18:44:00|442.52|440.12|442.36|439.96|442.52|440.12|442.36|439.96|0
1650393850000|2022-04-19 18:44:10|442.2|439.8|442.2|439.8|442.2|439.8|442.05|439.65|0
1650393860000|2022-04-19 18:44:20|442.05|439.65|441.89|439.49|442.05|439.65|441.89|439.49|0
1650393870000|2022-04-19 18:44:30|441.73|439.33|442.05|439.65|442.05|439.65|441.73|439.33|0
1650393880000|2022-04-19 18:44:40|442.13|439.73|442.36|439.96|442.36|439.96|442.13|439.73|0
1650393890000|2022-04-19 18:44:50|442.52|440.12|442.36|439.96|442.52|440.12|442.36|439.96|0
1650393900000|2022-04-19 18:45:00|442.2|439.8|442.68|440.28|442.68|440.28|442.2|439.8|0
1650393910000|2022-04-19 18:45:10|442.84|440.44|442.68|440.28|442.84|440.44|442.68|440.28|0
1650393920000|2022-04-19 18:45:20|442.36|439.96|442.68|440.28|442.68|440.28|442.36|439.96|0
1650393930000|2022-04-19 18:45:30|442.84|440.44|442.52|440.12|442.84|440.44|442.52|440.12|0
1650393940000|2022-04-19 18:45:40|442.36|439.96|442.2|439.8|442.36|439.96|442.04|439.64|0
1650393950000|2022-04-19 18:45:50|442.04|439.64|442.04|439.64|442.2|439.8|442.04|439.64|0
1650393960000|2022-04-19 18:46:00|441.97|439.57|442.2|439.8|442.36|439.96|441.97|439.57|0
1650393970000|2022-04-19 18:46:10|442.36|439.96|442.52|440.12|442.52|440.12|442.36|439.96|0
1650393980000|2022-04-19 18:46:20|442.2|439.8|442.36|439.96|442.36|439.96|442.04|439.64|0
1650393990000|2022-04-19 18:46:30|442.2|439.8|442.36|439.96|442.52|440.12|442.2|439.8|0
1650394000000|2022-04-19 18:46:40|442.61|440.21|442.36|439.96|442.61|440.21|442.36|439.96|0
1650394010000|2022-04-19 18:46:50|442.2|439.8|442.36|439.96|442.36|439.96|442.2|439.8|0
1650394020000|2022-04-19 18:47:00|442.2|439.8|442.52|440.12|442.52|440.12|442.2|439.8|0
1650394030000|2022-04-19 18:47:10|442.68|440.28|442.52|440.12|442.68|440.28|442.52|440.12|0
1650394040000|2022-04-19 18:47:20|442.68|440.28|442.52|440.12|442.68|440.28|442.45|440.05|0
1650394050000|2022-04-19 18:47:30|442.84|440.44|442.93|440.53|443|440.6|442.84|440.44|0
1650394060000|2022-04-19 18:47:40|443|440.6|443.16|440.76|443.16|440.76|443|440.6|0
1650394080000|2022-04-19 18:48:00|443|440.6|443.16|440.76|443.16|440.76|443|440.6|0
1650394090000|2022-04-19 18:48:10|443|440.6|442.84|440.44|443.16|440.76|442.84|440.44|0
1650394100000|2022-04-19 18:48:20|442.68|440.28|442.68|440.28|442.68|440.28|442.36|439.96|0
1650394120000|2022-04-19 18:48:40|442.52|440.12|442.68|440.28|442.68|440.28|442.52|440.12|0
1650394130000|2022-04-19 18:48:50|442.84|440.44|443|440.6|443|440.6|442.84|440.44|0
1650394140000|2022-04-19 18:49:00|443.16|440.76|443.24|440.84|443.24|440.84|443|440.6|0
1650394150000|2022-04-19 18:49:10|443.16|440.76|442.84|440.44|443.16|440.76|442.84|440.44|0
1650394160000|2022-04-19 18:49:20|442.68|440.28|442.2|439.8|442.68|440.28|442.2|439.8|0
1650394170000|2022-04-19 18:49:30|442.04|439.64|442.68|440.28|442.68|440.28|442.04|439.64|0
1650394180000|2022-04-19 18:49:40|442.36|439.96|442.36|439.96|442.52|440.12|442.36|439.96|0
1650394190000|2022-04-19 18:49:50|442.2|439.8|442.36|439.96|442.52|440.12|442.2|439.8|0
1650394200000|2022-04-19 18:50:00|442.2|439.8|442.04|439.64|442.2|439.8|441.88|439.48|0
1650394210000|2022-04-19 18:50:10|442.2|439.8|442.2|439.8|442.36|439.96|442.04|439.64|0
1650394220000|2022-04-19 18:50:20|442.04|439.64|442.52|440.12|442.52|440.12|442.04|439.64|0
1650394230000|2022-04-19 18:50:30|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1650394240000|2022-04-19 18:50:40|442.2|439.8|441.56|439.16|442.2|439.8|441.56|439.16|0
1650394250000|2022-04-19 18:50:50|441.41|439.01|441.56|439.16|441.56|439.16|441.41|439.01|0
1650394260000|2022-04-19 18:51:00|441.41|439.01|440.61|438.21|441.41|439.01|440.45|438.05|0
1650394270000|2022-04-19 18:51:10|440.45|438.05|440.77|438.37|440.77|438.37|440.13|437.73|0
1650394280000|2022-04-19 18:51:20|440.93|438.53|440.77|438.37|440.93|438.53|440.77|438.37|0
1650394290000|2022-04-19 18:51:30|440.93|438.53|441.4|439|441.4|439|440.93|438.53|0
1650394300000|2022-04-19 18:51:40|441.56|439.16|441.72|439.32|441.72|439.32|441.56|439.16|0
1650394310000|2022-04-19 18:51:50|441.56|439.16|441.56|439.16|441.56|439.16|441.4|439|0
1650394320000|2022-04-19 18:52:00|441.4|439|441.56|439.16|441.56|439.16|441.4|439|0
1650394330000|2022-04-19 18:52:10|441.25|438.85|441.09|438.69|441.25|438.85|441.09|438.69|0
1650394340000|2022-04-19 18:52:20|441.25|438.85|441.4|439|441.4|439|441.25|438.85|0
1650394350000|2022-04-19 18:52:30|441.56|439.16|441.88|439.48|441.88|439.48|441.56|439.16|0
1650394360000|2022-04-19 18:52:40|442.04|439.64|442.36|439.96|442.52|440.12|442.04|439.64|0
1650394370000|2022-04-19 18:52:50|442.04|439.64|442.2|439.8|442.36|439.96|442.04|439.64|0
1650394380000|2022-04-19 18:53:00|441.88|439.48|442.2|439.8|442.2|439.8|441.88|439.48|0
1650394390000|2022-04-19 18:53:10|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1650394400000|2022-04-19 18:53:20|442.52|440.12|442.68|440.28|442.68|440.28|442.52|440.12|0
1650394410000|2022-04-19 18:53:30|443|440.6|443|440.6|443|440.6|442.68|440.28|0
1650394420000|2022-04-19 18:53:40|442.84|440.44|443|440.6|443|440.6|442.76|440.36|0
1650394430000|2022-04-19 18:53:50|442.84|440.44|442.68|440.28|443|440.6|442.68|440.28|0
1650394440000|2022-04-19 18:54:00|442.52|440.12|442.52|440.12|442.68|440.28|442.52|440.12|0
1650394450000|2022-04-19 18:54:10|442.68|440.28|442.84|440.44|442.84|440.44|442.52|440.12|0
1650394460000|2022-04-19 18:54:20|443|440.6|443|440.6|443|440.6|443|440.6|0
1650394470000|2022-04-19 18:54:30|442.84|440.44|442.52|440.12|442.84|440.44|442.52|440.12|0
1650394480000|2022-04-19 18:54:40|442.44|440.04|442.36|439.96|442.52|440.12|442.36|439.96|0
1650394500000|2022-04-19 18:55:00|442.44|440.04|442.12|439.72|442.52|440.12|442.12|439.72|0
1650394510000|2022-04-19 18:55:10|442.2|439.8|442.2|439.8|442.36|439.96|442.2|439.8|0
1650394520000|2022-04-19 18:55:20|441.88|439.48|442.04|439.64|442.04|439.64|441.88|439.48|0
1650394530000|2022-04-19 18:55:30|442.2|439.8|441.65|439.25|442.2|439.8|441.65|439.25|0
1650394540000|2022-04-19 18:55:40|441.56|439.16|441.72|439.32|441.72|439.32|441.56|439.16|0
1650394550000|2022-04-19 18:55:50|441.65|439.25|441.24|438.84|441.65|439.25|441.24|438.84|0
1650394560000|2022-04-19 18:56:00|441.56|439.16|441.56|439.16|441.72|439.32|441.56|439.16|0
1650394570000|2022-04-19 18:56:10|441.72|439.32|441.4|439|441.72|439.32|441.4|439|0
1650394580000|2022-04-19 18:56:20|441.56|439.16|441.08|438.68|441.56|439.16|441.08|438.68|0
1650394590000|2022-04-19 18:56:30|441.24|438.84|441.4|439|441.4|439|441.24|438.84|0
1650394600000|2022-04-19 18:56:40|441.24|438.84|441.4|439|441.4|439|441.24|438.84|0
1650394610000|2022-04-19 18:56:50|441.24|438.84|441.56|439.16|441.56|439.16|441.24|438.84|0
1650394620000|2022-04-19 18:57:00|441.4|439|441.4|439|441.49|439.09|441.4|439|0
1650394630000|2022-04-19 18:57:10|441.24|438.84|441.4|439|441.4|439|441.24|438.84|0
1650394640000|2022-04-19 18:57:20|441.24|438.84|441.08|438.68|441.24|438.84|441.08|438.68|0
1650394650000|2022-04-19 18:57:30|440.92|438.52|440.92|438.52|441.08|438.68|440.92|438.52|0
1650394660000|2022-04-19 18:57:40|441.08|438.68|441.08|438.68|441.24|438.84|441.08|438.68|0
1650394670000|2022-04-19 18:57:50|441.24|438.84|441.24|438.84|441.24|438.84|441.24|438.84|0
1650394680000|2022-04-19 18:58:00|441.01|438.61|441.08|438.68|441.24|438.84|441.01|438.61|0
1650394690000|2022-04-19 18:58:10|440.92|438.52|440.92|438.52|441.08|438.68|440.92|438.52|0
1650394700000|2022-04-19 18:58:20|441.08|438.68|440.92|438.52|441.08|438.68|440.92|438.52|0
1650394710000|2022-04-19 18:58:30|441.01|438.61|440.61|438.21|441.01|438.61|440.61|438.21|0
1650394720000|2022-04-19 18:58:40|440.77|438.37|440.92|438.52|440.92|438.52|440.77|438.37|0
1650394730000|2022-04-19 18:58:50|441.24|438.84|441.08|438.68|441.4|439|441.08|438.68|0
1650394740000|2022-04-19 18:59:00|441.24|438.84|441.24|438.84|441.24|438.84|441.24|438.84|0
1650394750000|2022-04-19 18:59:10|441.4|439|440.92|438.52|441.4|439|440.92|438.52|0
1650394760000|2022-04-19 18:59:20|441.01|438.61|440.92|438.52|441.01|438.61|440.92|438.52|0
1650394770000|2022-04-19 18:59:30|440.29|437.89|440.76|438.36|440.92|438.52|440.29|437.89|0
1650394780000|2022-04-19 18:59:40|440.61|438.21|440.61|438.21|440.61|438.21|440.61|438.21|0
1650394790000|2022-04-19 18:59:50|440.45|438.05|440.29|437.89|440.45|438.05|440.29|437.89|0
1650394800000|2022-04-19 19:00:00|440.61|438.21|440.61|438.21|440.76|438.36|440.61|438.21|0
1650394810000|2022-04-19 19:00:10|440.29|437.89|440.92|438.52|440.92|438.52|440.29|437.89|0
1650394820000|2022-04-19 19:00:20|440.76|438.36|440.61|438.21|440.76|438.36|440.45|438.05|0
1650394830000|2022-04-19 19:00:30|440.76|438.36|440.13|437.73|440.76|438.36|440.13|437.73|0
1650394840000|2022-04-19 19:00:40|439.65|437.25|439.81|437.41|439.81|437.41|439.65|437.25|0
1650394850000|2022-04-19 19:00:50|439.65|437.25|439.65|437.25|439.65|437.25|439.49|437.09|0
1650394860000|2022-04-19 19:01:00|439.49|437.09|439.65|437.25|439.65|437.25|439.49|437.09|0
1650394870000|2022-04-19 19:01:10|439.81|437.41|440.29|437.89|440.29|437.89|439.81|437.41|0
1650394880000|2022-04-19 19:01:20|440.13|437.73|439.89|437.49|440.13|437.73|439.89|437.49|0
1650394890000|2022-04-19 19:01:30|439.81|437.41|439.97|437.57|440.13|437.73|439.81|437.41|0
1650394900000|2022-04-19 19:01:40|439.81|437.41|439.97|437.57|439.97|437.57|439.81|437.41|0
1650394910000|2022-04-19 19:01:50|440.13|437.73|439.81|437.41|440.13|437.73|439.81|437.41|0
1650394920000|2022-04-19 19:02:00|439.97|437.57|439.65|437.25|439.97|437.57|439.65|437.25|0
1650394930000|2022-04-19 19:02:10|439.49|437.09|439.81|437.41|439.81|437.41|439.49|437.09|0
1650394940000|2022-04-19 19:02:20|439.49|437.09|439.81|437.41|439.81|437.41|439.49|437.09|0
1650394950000|2022-04-19 19:02:30|439.97|437.57|440.13|437.73|440.13|437.73|439.97|437.57|0
1650394960000|2022-04-19 19:02:40|440.45|438.05|440.76|438.36|440.92|438.52|440.45|438.05|0
1650394970000|2022-04-19 19:02:50|440.45|438.05|440.76|438.36|441.08|438.68|440.45|438.05|0
1650394980000|2022-04-19 19:03:00|440.92|438.52|441.08|438.68|441.4|439|440.92|438.52|0
1650394990000|2022-04-19 19:03:10|441.24|438.84|441.24|438.84|441.24|438.84|441.08|438.68|0
1650395000000|2022-04-19 19:03:20|440.92|438.52|440.76|438.36|441.08|438.68|440.6|438.2|0
1650395010000|2022-04-19 19:03:30|440.92|438.52|440.76|438.36|440.92|438.52|440.76|438.36|0
1650395020000|2022-04-19 19:03:40|440.92|438.52|440.92|438.52|440.92|438.52|440.76|438.36|0
1650395030000|2022-04-19 19:03:50|440.76|438.36|440.92|438.52|440.92|438.52|440.76|438.36|0
1650395040000|2022-04-19 19:04:00|441.08|438.68|441.24|438.84|441.24|438.84|441.08|438.68|0
1650395050000|2022-04-19 19:04:10|441.16|438.76|441.08|438.68|441.16|438.76|441.08|438.68|0
1650395060000|2022-04-19 19:04:20|440.76|438.36|440.92|438.52|440.92|438.52|440.76|438.36|0
1650395070000|2022-04-19 19:04:30|440.76|438.36|440.92|438.52|440.92|438.52|440.76|438.36|0
1650395080000|2022-04-19 19:04:40|440.85|438.45|440.76|438.36|440.85|438.45|440.76|438.36|0
1650395090000|2022-04-19 19:04:50|440.92|438.52|441.08|438.68|441.24|438.84|440.92|438.52|0
1650395100000|2022-04-19 19:05:00|440.92|438.52|441.24|438.84|441.24|438.84|440.92|438.52|0
1650395110000|2022-04-19 19:05:10|441.4|439|441.08|438.68|441.4|439|441.08|438.68|0
1650395120000|2022-04-19 19:05:20|441|438.6|440.92|438.52|441.08|438.68|440.92|438.52|0
1650395130000|2022-04-19 19:05:30|440.76|438.36|440.92|438.52|440.92|438.52|440.76|438.36|0
1650395140000|2022-04-19 19:05:40|441.08|438.68|441.4|439|441.4|439|441.08|438.68|0
1650395150000|2022-04-19 19:05:50|441.32|438.92|441.32|438.92|441.32|438.92|441.32|438.92|0
1650395160000|2022-04-19 19:06:00|441.4|439|441.24|438.84|441.88|439.48|441.24|438.84|0
1650395170000|2022-04-19 19:06:10|441.4|439|442.04|439.64|442.04|439.64|441.4|439|0
1650395180000|2022-04-19 19:06:20|441.72|439.32|441.4|439|441.72|439.32|441.4|439|0
1650395190000|2022-04-19 19:06:30|441.08|438.68|441.08|438.68|441.08|438.68|441.08|438.68|0
1650395200000|2022-04-19 19:06:40|441.24|438.84|441.24|438.84|441.24|438.84|441.24|438.84|0
1650395210000|2022-04-19 19:06:50|441.4|439|441.08|438.68|441.4|439|440.92|438.52|0
1650395220000|2022-04-19 19:07:00|440.92|438.52|441.08|438.68|441.08|438.68|440.76|438.36|0
1650395230000|2022-04-19 19:07:10|441.16|438.76|441.24|438.84|441.24|438.84|441.08|438.68|0
1650395240000|2022-04-19 19:07:20|441.4|439|441.08|438.68|441.4|439|440.92|438.52|0
1650395250000|2022-04-19 19:07:30|441.24|438.84|441.4|439|441.56|439.16|441.24|438.84|0
1650395260000|2022-04-19 19:07:40|441.24|438.84|441.4|439|441.4|439|441.08|438.68|0
1650395270000|2022-04-19 19:07:50|441.08|438.68|441.08|438.68|441.08|438.68|441.08|438.68|0
1650395280000|2022-04-19 19:08:00|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1650395290000|2022-04-19 19:08:10|440.69|438.29|440.44|438.04|440.69|438.29|440.44|438.04|0
1650395300000|2022-04-19 19:08:20|440.28|437.88|440.12|437.72|440.28|437.88|439.97|437.57|0
1650395310000|2022-04-19 19:08:30|439.97|437.57|439.81|437.41|439.97|437.57|439.81|437.41|0
1650395320000|2022-04-19 19:08:40|439.65|437.25|439.01|436.61|439.65|437.25|439.01|436.61|0
1650395330000|2022-04-19 19:08:50|438.85|436.45|439.01|436.61|439.01|436.61|438.85|436.45|0
1650395340000|2022-04-19 19:09:00|438.85|436.45|438.54|436.14|438.85|436.45|438.54|436.14|0
1650395350000|2022-04-19 19:09:10|438.38|435.98|438.54|436.14|438.69|436.29|438.38|435.98|0
1650395360000|2022-04-19 19:09:20|438.38|435.98|438.69|436.29|438.85|436.45|438.38|435.98|0
1650395370000|2022-04-19 19:09:30|438.85|436.45|439.01|436.61|439.01|436.61|438.69|436.29|0
1650395380000|2022-04-19 19:09:40|438.69|436.29|438.38|435.98|438.69|436.29|438.38|435.98|0
1650395390000|2022-04-19 19:09:50|438.22|435.82|438.22|435.82|438.22|435.82|438.06|435.66|0
1650395400000|2022-04-19 19:10:00|438.38|435.98|438.69|436.29|438.69|436.29|438.38|435.98|0
1650395410000|2022-04-19 19:10:10|439.17|436.77|438.69|436.29|439.17|436.77|438.69|436.29|0
1650395420000|2022-04-19 19:10:20|438.54|436.14|438.22|435.82|438.54|436.14|438.06|435.66|0
1650395430000|2022-04-19 19:10:30|438.38|435.98|438.53|436.13|438.53|436.13|438.38|435.98|0
1650395440000|2022-04-19 19:10:40|438.46|436.06|438.38|435.98|438.53|436.13|438.38|435.98|0
1650395450000|2022-04-19 19:10:50|438.22|435.82|438.06|435.66|438.38|435.98|438.06|435.66|0
1650395460000|2022-04-19 19:11:00|437.9|435.5|437.9|435.5|437.9|435.5|437.9|435.5|0
1650395470000|2022-04-19 19:11:10|438.06|435.66|438.06|435.66|438.06|435.66|438.06|435.66|0
1650395480000|2022-04-19 19:11:20|437.9|435.5|436.47|434.07|437.9|435.5|436.47|434.07|0
1650395490000|2022-04-19 19:11:30|436.16|433.76|436.63|434.23|436.63|434.23|436.16|433.76|0
1650395500000|2022-04-19 19:11:40|436.16|433.76|436|433.6|436.32|433.92|436|433.6|0
1650395510000|2022-04-19 19:11:50|436.16|433.76|436.08|433.68|436.16|433.76|436|433.6|0
1650395520000|2022-04-19 19:12:00|436.32|433.92|436|433.6|436.32|433.92|436|433.6|0
1650395530000|2022-04-19 19:12:10|435.84|433.44|435.52|433.12|436|433.6|435.52|433.12|0
1650395540000|2022-04-19 19:12:20|435.68|433.28|436|433.6|436|433.6|435.68|433.28|0
1650395550000|2022-04-19 19:12:30|436.16|433.76|436|433.6|436.16|433.76|436|433.6|0
1650395560000|2022-04-19 19:12:40|435.84|433.44|435.52|433.12|435.84|433.44|435.52|433.12|0
1650395570000|2022-04-19 19:12:50|435.68|433.28|435.21|432.81|435.68|433.28|435.21|432.81|0
1650395580000|2022-04-19 19:13:00|435.05|432.65|434.58|432.18|435.05|432.65|434.58|432.18|0
1650395590000|2022-04-19 19:13:10|434.42|432.02|433.79|431.39|434.42|432.02|433.79|431.39|0
1650395600000|2022-04-19 19:13:20|433.47|431.07|433.79|431.39|433.79|431.39|433.47|431.07|0
1650395610000|2022-04-19 19:13:30|433.63|431.23|433.47|431.07|433.63|431.23|433.31|430.91|0
1650395620000|2022-04-19 19:13:40|433.63|431.23|433.63|431.23|433.79|431.39|433.63|431.23|0
1650395630000|2022-04-19 19:13:50|433.47|431.07|433.47|431.07|433.47|431.07|433.31|430.91|0
1650395640000|2022-04-19 19:14:00|433.31|430.91|433.47|431.07|433.47|431.07|433.31|430.91|0
1650395650000|2022-04-19 19:14:10|433.63|431.23|433.63|431.23|433.79|431.39|433.63|431.23|0
1650395660000|2022-04-19 19:14:20|433.47|431.07|433.79|431.39|433.79|431.39|433.47|431.07|0
1650395670000|2022-04-19 19:14:30|433.94|431.54|433.63|431.23|433.94|431.54|433.63|431.23|0
1650395680000|2022-04-19 19:14:40|433.47|431.07|433.47|431.07|433.47|431.07|433.31|430.91|0
1650395690000|2022-04-19 19:14:50|433.31|430.91|433.16|430.76|433.31|430.91|433.16|430.76|0
1650395700000|2022-04-19 19:15:00|433.31|430.91|433.31|430.91|433.31|430.91|433|430.6|0
1650395710000|2022-04-19 19:15:10|433.16|430.76|433.31|430.91|433.31|430.91|433.16|430.76|0
1650395720000|2022-04-19 19:15:20|433.16|430.76|433.31|430.91|433.47|431.07|433.16|430.76|0
1650395730000|2022-04-19 19:15:30|433|430.6|433|430.6|433|430.6|432.84|430.44|0
1650395740000|2022-04-19 19:15:40|432.84|430.44|433.31|430.91|433.31|430.91|432.84|430.44|0
1650395750000|2022-04-19 19:15:50|433.16|430.76|432.84|430.44|433.16|430.76|432.84|430.44|0
1650395760000|2022-04-19 19:16:00|432.68|430.28|432.84|430.44|432.84|430.44|432.68|430.28|0
1650395770000|2022-04-19 19:16:10|432.68|430.28|431.9|429.5|432.68|430.28|431.9|429.5|0
1650395780000|2022-04-19 19:16:20|431.74|429.34|431.9|429.5|431.9|429.5|431.74|429.34|0
1650395790000|2022-04-19 19:16:30|431.74|429.34|431.74|429.34|431.9|429.5|431.74|429.34|0
1650395800000|2022-04-19 19:16:40|431.9|429.5|431.9|429.5|431.9|429.5|431.9|429.5|0
1650395810000|2022-04-19 19:16:50|431.74|429.34|431.43|429.03|431.74|429.34|431.43|429.03|0
1650395820000|2022-04-19 19:17:00|431.27|428.87|431.74|429.34|431.74|429.34|431.27|428.87|0
1650395830000|2022-04-19 19:17:10|432.05|429.65|432.05|429.65|432.05|429.65|431.9|429.5|0
1650395840000|2022-04-19 19:17:20|431.74|429.34|431.9|429.5|431.9|429.5|431.74|429.34|0
1650395850000|2022-04-19 19:17:30|431.74|429.34|431.74|429.34|431.74|429.34|431.74|429.34|0
1650395860000|2022-04-19 19:17:40|431.9|429.5|431.9|429.5|431.9|429.5|431.9|429.5|0
1650395870000|2022-04-19 19:17:50|432.05|429.65|432.37|429.97|432.37|429.97|432.05|429.65|0
1650395880000|2022-04-19 19:18:00|432.21|429.81|432.21|429.81|432.53|430.13|432.21|429.81|0
1650395890000|2022-04-19 19:18:10|432.05|429.65|432.05|429.65|432.37|429.97|432.05|429.65|0
1650395900000|2022-04-19 19:18:20|431.9|429.5|431.74|429.34|431.9|429.5|431.74|429.34|0
1650395910000|2022-04-19 19:18:30|431.82|429.42|431.42|429.02|431.82|429.42|431.42|429.02|0
1650395920000|2022-04-19 19:18:40|431.58|429.18|431.58|429.18|431.58|429.18|431.58|429.18|0
1650395930000|2022-04-19 19:18:50|431.74|429.34|432.05|429.65|432.05|429.65|431.74|429.34|0
1650395940000|2022-04-19 19:19:00|432.21|429.81|432.21|429.81|432.37|429.97|432.21|429.81|0
1650395950000|2022-04-19 19:19:10|432.37|429.97|432.05|429.65|432.37|429.97|432.05|429.65|0
1650395960000|2022-04-19 19:19:20|432.21|429.81|431.74|429.34|432.21|429.81|431.74|429.34|0
1650395970000|2022-04-19 19:19:30|431.82|429.42|432.05|429.65|432.05|429.65|431.82|429.42|0
1650395980000|2022-04-19 19:19:40|432.21|429.81|432.21|429.81|432.21|429.81|432.21|429.81|0
1650395990000|2022-04-19 19:19:50|432.37|429.97|432.21|429.81|432.37|429.97|432.21|429.81|0
1650396000000|2022-04-19 19:20:00|432.05|429.65|432.05|429.65|432.21|429.81|431.9|429.5|0
1650396010000|2022-04-19 19:20:10|432.37|429.97|432.37|429.97|432.37|429.97|432.21|429.81|0
1650396020000|2022-04-19 19:20:20|432.52|430.12|432.68|430.28|432.68|430.28|432.37|429.97|0
1650396030000|2022-04-19 19:20:30|432.84|430.44|432.68|430.28|432.84|430.44|432.52|430.12|0
1650396040000|2022-04-19 19:20:40|432.84|430.44|432.84|430.44|432.84|430.44|432.84|430.44|0
1650396050000|2022-04-19 19:20:50|433.15|430.75|433|430.6|433.15|430.75|433|430.6|0
1650396060000|2022-04-19 19:21:00|432.84|430.44|432.84|430.44|432.84|430.44|432.68|430.28|0
1650396070000|2022-04-19 19:21:10|432.76|430.36|432.84|430.44|432.84|430.44|432.76|430.36|0
1650396080000|2022-04-19 19:21:20|432.92|430.52|432.84|430.44|432.92|430.52|432.84|430.44|0
1650396090000|2022-04-19 19:21:30|432.68|430.28|432.84|430.44|432.84|430.44|432.68|430.28|0
1650396100000|2022-04-19 19:21:40|432.68|430.28|433|430.6|433|430.6|432.68|430.28|0
1650396110000|2022-04-19 19:21:50|432.84|430.44|432.84|430.44|433|430.6|432.84|430.44|0
1650396120000|2022-04-19 19:22:00|432.68|430.28|432.21|429.81|432.68|430.28|432.21|429.81|0
1650396130000|2022-04-19 19:22:10|432.37|429.97|432.05|429.65|432.37|429.97|432.05|429.65|0
1650396140000|2022-04-19 19:22:20|431.89|429.49|431.11|428.71|431.89|429.49|431.11|428.71|0
1650396150000|2022-04-19 19:22:30|430.95|428.55|431.11|428.71|431.11|428.71|430.95|428.55|0
1650396160000|2022-04-19 19:22:40|430.95|428.55|431.27|428.87|431.27|428.87|430.95|428.55|0
1650396170000|2022-04-19 19:22:50|431.11|428.71|431.42|429.02|431.74|429.34|430.79|428.39|0
1650396180000|2022-04-19 19:23:00|431.11|428.71|431.74|429.34|431.74|429.34|431.11|428.71|0
1650396190000|2022-04-19 19:23:10|431.58|429.18|431.66|429.26|431.89|429.49|431.58|429.18|0
1650396200000|2022-04-19 19:23:20|431.58|429.18|431.89|429.49|431.89|429.49|431.58|429.18|0
1650396210000|2022-04-19 19:23:30|432.05|429.65|432.29|429.89|432.29|429.89|432.05|429.65|0
1650396220000|2022-04-19 19:23:40|432.21|429.81|432.37|429.97|432.37|429.97|432.21|429.81|0
1650396230000|2022-04-19 19:23:50|432.52|430.12|432.21|429.81|432.52|430.12|432.21|429.81|0
1650396240000|2022-04-19 19:24:00|432.37|429.97|431.89|429.49|432.37|429.97|431.89|429.49|0
1650396250000|2022-04-19 19:24:10|431.74|429.34|431.58|429.18|431.74|429.34|431.5|429.1|0
1650396260000|2022-04-19 19:24:20|431.42|429.02|431.11|428.71|431.42|429.02|431.11|428.71|0
1650396270000|2022-04-19 19:24:30|430.95|428.55|430.79|428.39|431.11|428.71|430.79|428.39|0
1650396280000|2022-04-19 19:24:40|430.95|428.55|430.95|428.55|431.11|428.71|430.95|428.55|0
1650396290000|2022-04-19 19:24:50|431.11|428.71|431.11|428.71|431.11|428.71|430.95|428.55|0
1650396300000|2022-04-19 19:25:00|430.95|428.55|430.95|428.55|430.95|428.55|430.95|428.55|0
1650396310000|2022-04-19 19:25:10|431.11|428.71|430.79|428.39|431.11|428.71|430.79|428.39|0
1650396320000|2022-04-19 19:25:20|430.95|428.55|431.03|428.63|431.03|428.63|430.95|428.55|0
1650396330000|2022-04-19 19:25:30|430.95|428.55|430.79|428.39|431.11|428.71|430.79|428.39|0
1650396340000|2022-04-19 19:25:40|430.64|428.24|430.79|428.39|430.79|428.39|430.64|428.24|0
1650396350000|2022-04-19 19:25:50|430.88|428.48|430.72|428.32|430.88|428.48|430.72|428.32|0
1650396360000|2022-04-19 19:26:00|430.95|428.55|431.26|428.86|431.26|428.86|430.95|428.55|0
1650396370000|2022-04-19 19:26:10|431.42|429.02|431.42|429.02|431.42|429.02|431.26|428.86|0
1650396380000|2022-04-19 19:26:20|431.35|428.95|431.42|429.02|431.42|429.02|431.35|428.95|0
1650396390000|2022-04-19 19:26:30|431.58|429.18|431.74|429.34|431.74|429.34|431.58|429.18|0
1650396400000|2022-04-19 19:26:40|431.42|429.02|431.74|429.34|431.74|429.34|431.42|429.02|0
1650396410000|2022-04-19 19:26:50|431.89|429.49|431.74|429.34|431.89|429.49|431.74|429.34|0
1650396420000|2022-04-19 19:27:00|431.58|429.18|431.74|429.34|431.74|429.34|431.58|429.18|0
1650396430000|2022-04-19 19:27:10|431.58|429.18|431.89|429.49|431.89|429.49|431.58|429.18|0
1650396440000|2022-04-19 19:27:20|432.05|429.65|432.52|430.12|432.52|430.12|432.05|429.65|0
1650396450000|2022-04-19 19:27:30|432.36|429.96|431.89|429.49|432.36|429.96|431.89|429.49|0
1650396460000|2022-04-19 19:27:40|431.74|429.34|431.89|429.49|431.89|429.49|431.74|429.34|0
1650396470000|2022-04-19 19:27:50|432.05|429.65|432.36|429.96|432.36|429.96|432.05|429.65|0
1650396480000|2022-04-19 19:28:00|432.21|429.81|432.21|429.81|432.21|429.81|432.05|429.65|0
1650396490000|2022-04-19 19:28:10|432.05|429.65|432.05|429.65|432.05|429.65|431.89|429.49|0
1650396500000|2022-04-19 19:28:20|432.21|429.81|432.36|429.96|432.52|430.12|432.21|429.81|0
1650396510000|2022-04-19 19:28:30|432.52|430.12|432.52|430.12|432.52|430.12|432.52|430.12|0
1650396520000|2022-04-19 19:28:40|432.36|429.96|432.21|429.81|432.36|429.96|432.21|429.81|0
1650396530000|2022-04-19 19:28:50|432.05|429.65|431.58|429.18|432.05|429.65|431.58|429.18|0
1650396540000|2022-04-19 19:29:00|431.74|429.34|431.74|429.34|432.05|429.65|431.74|429.34|0
1650396550000|2022-04-19 19:29:10|431.58|429.18|431.26|428.86|431.58|429.18|431.26|428.86|0
1650396560000|2022-04-19 19:29:20|431.11|428.71|431.58|429.18|431.58|429.18|431.11|428.71|0
1650396570000|2022-04-19 19:29:30|431.26|428.86|431.42|429.02|431.42|429.02|431.26|428.86|0
1650396580000|2022-04-19 19:29:40|431.58|429.18|432.21|429.81|432.21|429.81|431.58|429.18|0
1650396600000|2022-04-19 19:30:00|432.36|429.96|431.89|429.49|432.36|429.96|431.89|429.49|0
1650396610000|2022-04-19 19:30:10|431.82|429.42|432.29|429.89|432.36|429.96|431.82|429.42|0
1650396620000|2022-04-19 19:30:20|432.05|429.65|432.36|429.96|432.36|429.96|432.05|429.65|0
1650396630000|2022-04-19 19:30:30|432.21|429.81|432.05|429.65|432.21|429.81|432.05|429.65|0
1650396640000|2022-04-19 19:30:40|431.89|429.49|431.58|429.18|431.89|429.49|431.58|429.18|0
1650396650000|2022-04-19 19:30:50|431.42|429.02|430.95|428.55|431.42|429.02|430.95|428.55|0
1650396660000|2022-04-19 19:31:00|431.11|428.71|431.26|428.86|431.26|428.86|431.11|428.71|0
1650396670000|2022-04-19 19:31:10|430.79|428.39|430.63|428.23|430.79|428.39|430.63|428.23|0
1650396680000|2022-04-19 19:31:20|430.79|428.39|430.48|428.08|430.79|428.39|430.48|428.08|0
1650396690000|2022-04-19 19:31:30|430.63|428.23|430.63|428.23|430.79|428.39|430.63|428.23|0
1650396700000|2022-04-19 19:31:40|430.56|428.16|430.63|428.23|430.63|428.23|430.56|428.16|0
1650396710000|2022-04-19 19:31:50|431.03|428.63|431.42|429.02|431.42|429.02|431.03|428.63|0
1650396720000|2022-04-19 19:32:00|431.11|428.71|431.42|429.02|431.42|429.02|431.11|428.71|0
1650396730000|2022-04-19 19:32:10|431.26|428.86|431.26|428.86|431.26|428.86|431.11|428.71|0
1650396740000|2022-04-19 19:32:20|431.11|428.71|430.63|428.23|431.11|428.71|430.48|428.08|0
1650396750000|2022-04-19 19:32:30|430.48|428.08|430.32|427.92|430.48|428.08|430.32|427.92|0
1650396760000|2022-04-19 19:32:40|430.16|427.76|429.69|427.29|430.16|427.76|429.69|427.29|0
1650396770000|2022-04-19 19:32:50|430.01|427.61|430.16|427.76|430.32|427.92|430.01|427.61|0
1650396780000|2022-04-19 19:33:00|430.01|427.61|429.85|427.45|430.16|427.76|429.85|427.45|0
1650396790000|2022-04-19 19:33:10|429.54|427.14|429.38|426.98|429.54|427.14|429.38|426.98|0
1650396800000|2022-04-19 19:33:20|429.54|427.14|429.54|427.14|429.85|427.45|429.54|427.14|0
1650396810000|2022-04-19 19:33:30|429.85|427.45|430.01|427.61|430.16|427.76|429.85|427.45|0
1650396820000|2022-04-19 19:33:40|429.69|427.29|429.85|427.45|429.85|427.45|429.69|427.29|0
1650396830000|2022-04-19 19:33:50|429.77|427.37|430.01|427.61|430.01|427.61|429.77|427.37|0
1650396840000|2022-04-19 19:34:00|430.16|427.76|430.79|428.39|430.79|428.39|430.16|427.76|0
1650396850000|2022-04-19 19:34:10|431.1|428.7|431.26|428.86|431.26|428.86|430.79|428.39|0
1650396860000|2022-04-19 19:34:20|431.1|428.7|431.42|429.02|431.42|429.02|431.1|428.7|0
1650396870000|2022-04-19 19:34:30|431.1|428.7|431.42|429.02|431.42|429.02|431.1|428.7|0
1650396880000|2022-04-19 19:34:40|431.26|428.86|430.79|428.39|431.26|428.86|430.48|428.08|0
1650396890000|2022-04-19 19:34:50|430.63|428.23|430.95|428.55|430.95|428.55|430.63|428.23|0
1650396900000|2022-04-19 19:35:00|431.1|428.7|431.42|429.02|431.42|429.02|431.1|428.7|0
1650396910000|2022-04-19 19:35:10|431.58|429.18|431.73|429.33|431.73|429.33|431.58|429.18|0
1650396920000|2022-04-19 19:35:20|431.58|429.18|431.1|428.7|431.58|429.18|431.1|428.7|0
1650396930000|2022-04-19 19:35:30|430.95|428.55|430.95|428.55|430.95|428.55|430.79|428.39|0
1650396940000|2022-04-19 19:35:40|430.79|428.39|430.48|428.08|430.79|428.39|430.48|428.08|0
1650396950000|2022-04-19 19:35:50|432.43|430.03|429.14|426.74|432.43|430.03|428.83|426.43|0
1650396960000|2022-04-19 19:36:00|428.99|426.59|429.14|426.74|429.3|426.9|428.99|426.59|0
1650396970000|2022-04-19 19:36:10|428.83|426.43|429.14|426.74|429.14|426.74|428.83|426.43|0
1650396980000|2022-04-19 19:36:20|428.83|426.43|428.83|426.43|428.83|426.43|428.67|426.27|0
1650396990000|2022-04-19 19:36:30|428.67|426.27|428.83|426.43|428.83|426.43|428.51|426.11|0
1650397000000|2022-04-19 19:36:40|428.98|426.58|428.98|426.58|428.98|426.58|428.83|426.43|0
1650397010000|2022-04-19 19:36:50|428.67|426.27|428.98|426.58|428.98|426.58|428.67|426.27|0
1650397020000|2022-04-19 19:37:00|429.14|426.74|429.07|426.67|429.14|426.74|428.98|426.58|0
1650397030000|2022-04-19 19:37:10|428.83|426.43|429.14|426.74|429.14|426.74|428.83|426.43|0
1650397040000|2022-04-19 19:37:20|428.98|426.58|429.3|426.9|429.3|426.9|428.98|426.58|0
1650397050000|2022-04-19 19:37:30|429.46|427.06|429.3|426.9|429.61|427.21|429.3|426.9|0
1650397060000|2022-04-19 19:37:40|429.14|426.74|428.83|426.43|429.14|426.74|428.75|426.35|0
1650397070000|2022-04-19 19:37:50|428.67|426.27|428.36|425.96|428.67|426.27|428.36|425.96|0
1650397080000|2022-04-19 19:38:00|428.2|425.8|428.04|425.64|428.2|425.8|428.04|425.64|0
1650397090000|2022-04-19 19:38:10|428.2|425.8|427.5|425.1|428.2|425.8|427.5|425.1|0
1650397100000|2022-04-19 19:38:20|427.26|424.86|427.5|425.1|427.57|425.17|427.26|424.86|0
1650397110000|2022-04-19 19:38:30|427.41|425.01|427.41|425.01|427.41|425.01|427.26|424.86|0
1650397120000|2022-04-19 19:38:40|427.57|425.17|427.65|425.25|427.73|425.33|427.41|425.01|0
1650397130000|2022-04-19 19:38:50|427.73|425.33|428.04|425.64|428.04|425.64|427.57|425.17|0
1650397140000|2022-04-19 19:39:00|428.36|425.96|428.2|425.8|428.36|425.96|428.2|425.8|0
1650397150000|2022-04-19 19:39:10|428.36|425.96|428.51|426.11|428.51|426.11|428.36|425.96|0
1650397160000|2022-04-19 19:39:20|428.2|425.8|428.2|425.8|428.2|425.8|428.04|425.64|0
1650397170000|2022-04-19 19:39:30|428.04|425.64|427.88|425.48|428.04|425.64|427.88|425.48|0
1650397180000|2022-04-19 19:39:40|428.04|425.64|428.2|425.8|428.2|425.8|428.04|425.64|0
1650397190000|2022-04-19 19:39:50|428.12|425.72|428.51|426.11|428.51|426.11|428.12|425.72|0
1650397200000|2022-04-19 19:40:00|428.83|426.43|429.46|427.06|429.46|427.06|428.83|426.43|0
1650397210000|2022-04-19 19:40:10|429.77|427.37|429.77|427.37|429.77|427.37|429.61|427.21|0
1650397220000|2022-04-19 19:40:20|429.69|427.29|429.45|427.05|429.69|427.29|429.45|427.05|0
1650397230000|2022-04-19 19:40:30|429.3|426.9|429.3|426.9|429.3|426.9|429.3|426.9|0
1650397240000|2022-04-19 19:40:40|429.14|426.74|430.4|428|430.4|428|429.14|426.74|0
1650397250000|2022-04-19 19:40:50|430.56|428.16|430.08|427.68|430.56|428.16|430.08|427.68|0
1650397260000|2022-04-19 19:41:00|430.24|427.84|430.4|428|430.4|428|430.24|427.84|0
1650397270000|2022-04-19 19:41:10|430.08|427.68|429.61|427.21|430.08|427.68|429.61|427.21|0
1650397280000|2022-04-19 19:41:20|429.77|427.37|430.24|427.84|430.24|427.84|429.77|427.37|0
1650397290000|2022-04-19 19:41:30|430.4|428|430.08|427.68|430.4|428|430.08|427.68|0
1650397310000|2022-04-19 19:41:50|429.93|427.53|430.08|427.68|430.08|427.68|429.93|427.53|0
1650397320000|2022-04-19 19:42:00|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1650397330000|2022-04-19 19:42:10|430.4|428|431.03|428.63|431.03|428.63|430.4|428|0
1650397340000|2022-04-19 19:42:20|431.19|428.79|430.56|428.16|431.34|428.94|430.56|428.16|0
1650397350000|2022-04-19 19:42:30|430.71|428.31|431.03|428.63|431.03|428.63|430.71|428.31|0
1650397360000|2022-04-19 19:42:40|430.87|428.47|430.4|428|430.87|428.47|430.4|428|0
1650397370000|2022-04-19 19:42:50|430.56|428.16|430.71|428.31|430.71|428.31|430.4|428|0
1650397380000|2022-04-19 19:43:00|430.24|427.84|430.71|428.31|430.71|428.31|430.24|427.84|0
1650397390000|2022-04-19 19:43:10|431.03|428.63|431.34|428.94|431.5|429.1|431.03|428.63|0
1650397400000|2022-04-19 19:43:20|431.5|429.1|431.97|429.57|431.97|429.57|431.5|429.1|0
1650397410000|2022-04-19 19:43:30|431.82|429.42|431.97|429.57|431.97|429.57|431.82|429.42|0
1650397420000|2022-04-19 19:43:40|432.13|429.73|432.45|430.05|432.45|430.05|432.13|429.73|0
1650397430000|2022-04-19 19:43:50|432.61|430.21|432.13|429.73|432.76|430.36|432.13|429.73|0
1650397440000|2022-04-19 19:44:00|431.82|429.42|432.13|429.73|432.13|429.73|431.82|429.42|0
1650397450000|2022-04-19 19:44:10|432.45|430.05|432.29|429.89|432.45|430.05|432.29|429.89|0
1650397460000|2022-04-19 19:44:20|432.13|429.73|432.45|430.05|432.45|430.05|431.97|429.57|0
1650397470000|2022-04-19 19:44:30|432.29|429.89|432.45|430.05|432.45|430.05|432.29|429.89|0
1650397480000|2022-04-19 19:44:40|432.29|429.89|432.45|430.05|432.61|430.21|432.29|429.89|0
1650397490000|2022-04-19 19:44:50|432.29|429.89|431.97|429.57|432.29|429.89|431.97|429.57|0
1650397500000|2022-04-19 19:45:00|432.13|429.73|432.76|430.36|432.76|430.36|432.13|429.73|0
1650397510000|2022-04-19 19:45:10|432.61|430.21|432.76|430.36|432.76|430.36|432.61|430.21|0
1650397520000|2022-04-19 19:45:20|432.92|430.52|433.55|431.15|433.55|431.15|432.92|430.52|0
1650397530000|2022-04-19 19:45:30|433.24|430.84|433.24|430.84|433.4|431|433.24|430.84|0
1650397540000|2022-04-19 19:45:40|433.32|430.92|433.24|430.84|433.32|430.92|433.08|430.68|0
1650397550000|2022-04-19 19:45:50|433.4|431|433.87|431.47|434.03|431.63|433.4|431|0
1650397560000|2022-04-19 19:46:00|433.55|431.15|433.55|431.15|433.55|431.15|433.4|431|0
1650397570000|2022-04-19 19:46:10|433.4|431|433.71|431.31|433.71|431.31|433.4|431|0
1650397580000|2022-04-19 19:46:20|433.55|431.15|433.71|431.31|433.71|431.31|433.48|431.08|0
1650397590000|2022-04-19 19:46:30|433.55|431.15|433.71|431.31|433.71|431.31|433.39|430.99|0
1650397600000|2022-04-19 19:46:40|433.87|431.47|433.87|431.47|433.87|431.47|433.71|431.31|0
1650397610000|2022-04-19 19:46:50|434.03|431.63|434.5|432.1|434.5|432.1|434.03|431.63|0
1650397620000|2022-04-19 19:47:00|434.82|432.42|434.66|432.26|434.82|432.42|434.5|432.1|0
1650397630000|2022-04-19 19:47:10|434.5|432.1|434.03|431.63|434.5|432.1|434.03|431.63|0
1650397640000|2022-04-19 19:47:20|434.34|431.94|433.71|431.31|434.34|431.94|433.71|431.31|0
1650397650000|2022-04-19 19:47:30|433.87|431.47|434.03|431.63|434.03|431.63|433.87|431.47|0
1650397660000|2022-04-19 19:47:40|434.19|431.79|434.66|432.26|434.66|432.26|434.03|431.63|0
1650397670000|2022-04-19 19:47:50|434.82|432.42|434.34|431.94|434.82|432.42|434.34|431.94|0
1650397680000|2022-04-19 19:48:00|434.19|431.79|434.19|431.79|434.34|431.94|434.19|431.79|0
1650397690000|2022-04-19 19:48:10|434.03|431.63|433.71|431.31|434.03|431.63|433.71|431.31|0
1650397700000|2022-04-19 19:48:20|433.24|430.84|432.92|430.52|433.24|430.84|432.92|430.52|0
1650397710000|2022-04-19 19:48:30|432.45|430.05|432.6|430.2|432.6|430.2|432.29|429.89|0
1650397720000|2022-04-19 19:48:40|431.97|429.57|432.29|429.89|432.29|429.89|431.97|429.57|0
1650397730000|2022-04-19 19:48:50|431.97|429.57|431.9|429.5|431.97|429.57|431.9|429.5|0
1650397740000|2022-04-19 19:49:00|432.13|429.73|431.81|429.41|432.13|429.73|431.81|429.41|0
1650397750000|2022-04-19 19:49:10|431.97|429.57|431.97|429.57|431.97|429.57|431.81|429.41|0
1650397760000|2022-04-19 19:49:20|431.81|429.41|431.81|429.41|431.81|429.41|431.66|429.26|0
1650397770000|2022-04-19 19:49:30|431.97|429.57|431.97|429.57|431.97|429.57|431.97|429.57|0
1650397780000|2022-04-19 19:49:40|432.13|429.73|432.92|430.52|432.92|430.52|432.13|429.73|0
1650397790000|2022-04-19 19:49:50|433.24|430.84|432.76|430.36|433.24|430.84|432.6|430.2|0
1650397800000|2022-04-19 19:50:00|430.24|427.84|428.67|426.27|430.24|427.84|428.35|425.95|0
1650397810000|2022-04-19 19:50:10|428.19|425.79|428.35|425.95|428.35|425.95|428.04|425.64|0
1650397820000|2022-04-19 19:50:20|428.67|426.27|428.04|425.64|428.67|426.27|427.72|425.32|0
1650397830000|2022-04-19 19:50:30|428.67|426.27|429.29|426.89|429.29|426.89|428.67|426.27|0
1650397840000|2022-04-19 19:50:40|428.82|426.42|428.98|426.58|428.98|426.58|428.82|426.42|0
1650397850000|2022-04-19 19:50:50|428.82|426.42|429.45|427.05|429.45|427.05|428.82|426.42|0
1650397860000|2022-04-19 19:51:00|429.29|426.89|429.61|427.21|430|427.6|429.29|426.89|0
1650397870000|2022-04-19 19:51:10|429.45|427.05|428.19|425.79|429.45|427.05|428.19|425.79|0
1650397880000|2022-04-19 19:51:20|428.04|425.64|427.88|425.48|428.04|425.64|427.88|425.48|0
1650397890000|2022-04-19 19:51:30|427.72|425.32|427.88|425.48|427.88|425.48|427.57|425.17|0
1650397900000|2022-04-19 19:51:40|427.41|425.01|427.25|424.85|427.41|425.01|426.78|424.38|0
1650397910000|2022-04-19 19:51:50|426.47|424.07|426.78|424.38|426.94|424.54|426.47|424.07|0
1650397920000|2022-04-19 19:52:00|426.94|424.54|426.94|424.54|426.94|424.54|426.94|424.54|0
1650397930000|2022-04-19 19:52:10|427.1|424.7|427.57|425.17|427.57|425.17|427.1|424.7|0
1650397940000|2022-04-19 19:52:20|426.94|424.54|427.41|425.01|427.57|425.17|426.94|424.54|0
1650397950000|2022-04-19 19:52:30|427.57|425.17|426.94|424.54|427.57|425.17|426.94|424.54|0
1650397960000|2022-04-19 19:52:40|427.41|425.01|427.41|425.01|427.57|425.17|427.41|425.01|0
1650397970000|2022-04-19 19:52:50|427.57|425.17|427.88|425.48|427.88|425.48|427.57|425.17|0
1650397980000|2022-04-19 19:53:00|427.72|425.32|429.14|426.74|429.14|426.74|427.72|425.32|0
1650397990000|2022-04-19 19:53:10|428.82|426.42|428.82|426.42|429.06|426.66|428.82|426.42|0
1650398000000|2022-04-19 19:53:20|429.06|426.66|429.14|426.74|429.14|426.74|428.98|426.58|0
1650398010000|2022-04-19 19:53:30|429.22|426.82|430.39|427.99|430.39|427.99|429.22|426.82|0
1650398020000|2022-04-19 19:53:40|429.61|427.21|429.29|426.89|430|427.6|429.29|426.89|0
1650398030000|2022-04-19 19:53:50|428.98|426.58|428.04|425.64|428.98|426.58|427.88|425.48|0
1650398040000|2022-04-19 19:54:00|428.19|425.79|428.35|425.95|428.35|425.95|428.04|425.64|0
1650398050000|2022-04-19 19:54:10|428.19|425.79|428.35|425.95|428.51|426.11|428.19|425.79|0
1650398060000|2022-04-19 19:54:20|428.51|426.11|428.19|425.79|428.51|426.11|428.19|425.79|0
1650398070000|2022-04-19 19:54:30|428.98|426.58|429.14|426.74|429.14|426.74|428.82|426.42|0
1650398080000|2022-04-19 19:54:40|428.9|426.5|430.08|427.68|430.24|427.84|428.9|426.5|0
1650398090000|2022-04-19 19:54:50|430.87|428.47|431.65|429.25|431.65|429.25|430.87|428.47|0
1650398100000|2022-04-19 19:55:00|432.76|430.36|434.82|432.42|434.82|432.42|432.6|430.2|0
1650398110000|2022-04-19 19:55:10|435.29|432.89|435.45|433.05|435.45|433.05|435.29|432.89|0
1650398120000|2022-04-19 19:55:20|434.97|432.57|435.77|433.37|435.77|433.37|434.66|432.26|0
1650398130000|2022-04-19 19:55:30|435.61|433.21|435.77|433.37|435.77|433.37|435.61|433.21|0
1650398140000|2022-04-19 19:55:40|434.5|432.1|434.66|432.26|434.66|432.26|434.5|432.1|0
1650398150000|2022-04-19 19:55:50|434.82|432.42|435.61|433.21|435.61|433.21|434.66|432.26|0
1650398160000|2022-04-19 19:56:00|435.77|433.37|435.29|432.89|436.4|434|435.29|432.89|0
1650398170000|2022-04-19 19:56:10|434.82|432.42|434.97|432.57|435.13|432.73|434.66|432.26|0
1650398180000|2022-04-19 19:56:20|435.13|432.73|434.18|431.78|435.13|432.73|434.18|431.78|0
1650398190000|2022-04-19 19:56:30|434.66|432.26|434.34|431.94|434.66|432.26|434.34|431.94|0
1650398200000|2022-04-19 19:56:40|434.5|432.1|434.97|432.57|434.97|432.57|434.5|432.1|0
1650398210000|2022-04-19 19:56:50|435.13|432.73|434.5|432.1|435.29|432.89|434.5|432.1|0
1650398220000|2022-04-19 19:57:00|434.97|432.57|435.77|433.37|435.77|433.37|434.97|432.57|0
1650398230000|2022-04-19 19:57:10|435.45|433.05|434.5|432.1|435.45|433.05|434.5|432.1|0
1650398240000|2022-04-19 19:57:20|434.66|432.26|434.66|432.26|434.66|432.26|434.34|431.94|0
1650398250000|2022-04-19 19:57:30|434.9|432.5|434.82|432.42|435.13|432.73|434.82|432.42|0
1650398260000|2022-04-19 19:57:40|434.97|432.57|434.97|432.57|434.97|432.57|434.82|432.42|0
1650398270000|2022-04-19 19:57:50|434.82|432.42|433.55|431.15|434.82|432.42|433.55|431.15|0
1650398280000|2022-04-19 19:58:00|433.39|430.99|434.18|431.78|434.5|432.1|433.39|430.99|0
1650398290000|2022-04-19 19:58:10|433.87|431.47|434.18|431.78|434.18|431.78|433.71|431.31|0
1650398300000|2022-04-19 19:58:20|434.5|432.1|434.5|432.1|434.5|432.1|433.87|431.47|0
1650398310000|2022-04-19 19:58:30|433.71|431.31|433.87|431.47|433.87|431.47|433.55|431.15|0
1650398320000|2022-04-19 19:58:40|433.71|431.31|433.23|430.83|433.71|431.31|433.23|430.83|0
1650398330000|2022-04-19 19:58:50|433.39|430.99|432.76|430.36|433.39|430.99|432.76|430.36|0
1650398340000|2022-04-19 19:59:00|431.81|429.41|431.65|429.25|431.81|429.41|431.65|429.25|0
1650398350000|2022-04-19 19:59:10|431.18|428.78|431.5|429.1|431.5|429.1|430.86|428.46|0
1650398360000|2022-04-19 19:59:20|431.02|428.62|430.08|427.68|431.34|428.94|430.08|427.68|0
1650398370000|2022-04-19 19:59:30|430.23|427.83|431.74|429.34|432.44|430.04|430.23|427.83|0
1650398380000|2022-04-19 19:59:40|431.81|429.41|430.39|427.99|431.81|429.41|430.39|427.99|0
1650398390000|2022-04-19 19:59:50|430.55|428.15|431.81|429.41|431.81|429.41|430.55|428.15|0
1650398400000|2022-04-19 20:00:00|431.65|429.25|432.76|430.36|432.76|430.36|431.65|429.25|0
1650398410000|2022-04-19 20:00:10|432.6|430.2|433.07|430.67|433.07|430.67|432.6|430.2|0
1650398420000|2022-04-19 20:00:20|433.39|430.99|436.88|434.48|437.04|434.64|433.39|430.99|0
1650398430000|2022-04-19 20:00:30|435.92|433.52|437.35|434.95|437.35|434.95|435.92|433.52|0
1650398440000|2022-04-19 20:00:40|436.72|434.32|435.61|433.21|436.72|434.32|435.61|433.21|0
1650398450000|2022-04-19 20:00:50|434.97|432.57|436.24|433.84|436.24|433.84|434.97|432.57|0
1650398460000|2022-04-19 20:01:00|437.04|434.64|437.2|434.8|437.83|435.43|437.04|434.64|0
1650398470000|2022-04-19 20:01:10|437.67|435.27|437.51|435.11|438.15|435.75|437.2|434.8|0
1650398480000|2022-04-19 20:01:20|437.99|435.59|438.63|436.23|438.63|436.23|437.99|435.59|0
1650398490000|2022-04-19 20:01:30|438.95|436.55|440.38|437.98|440.38|437.98|438.95|436.55|0
1650398500000|2022-04-19 20:01:40|441.02|438.62|440.86|438.46|441.02|438.62|440.54|438.14|0
1650398510000|2022-04-19 20:01:50|441.82|439.42|441.34|438.94|442.62|440.22|441.34|438.94|0
1650398520000|2022-04-19 20:02:00|441.66|439.26|441.18|438.78|442.14|439.74|441.18|438.78|0
1650398530000|2022-04-19 20:02:10|441.34|438.94|441.5|439.1|441.5|439.1|441.34|438.94|0
1650398540000|2022-04-19 20:02:20|441.02|438.62|441.66|439.26|441.66|439.26|441.02|438.62|0
1650398550000|2022-04-19 20:02:30|441.5|439.1|439.9|437.5|441.5|439.1|439.9|437.5|0
1650398560000|2022-04-19 20:02:40|439.74|437.34|439.11|436.71|440.22|437.82|439.11|436.71|0
1650398570000|2022-04-19 20:02:50|439.26|436.86|439.26|436.86|439.26|436.86|439.11|436.71|0
1650398580000|2022-04-19 20:03:00|439.74|437.34|440.86|438.46|440.86|438.46|439.74|437.34|0
1650398590000|2022-04-19 20:03:10|440.7|438.3|441.18|438.78|441.18|438.78|440.7|438.3|0
1650398600000|2022-04-19 20:03:20|441.34|438.94|441.34|438.94|441.34|438.94|441.18|438.78|0
1650398610000|2022-04-19 20:03:30|441.82|439.42|441.34|438.94|441.82|439.42|441.34|438.94|0
1650398620000|2022-04-19 20:03:40|440.7|438.3|441.34|438.94|441.34|438.94|440.7|438.3|0
1650398630000|2022-04-19 20:03:50|441.5|439.1|441.5|439.1|442.14|439.74|441.5|439.1|0
1650398640000|2022-04-19 20:04:00|441.66|439.26|442.14|439.74|442.14|439.74|441.02|438.62|0
1650398650000|2022-04-19 20:04:10|441.98|439.58|442.14|439.74|442.14|439.74|441.98|439.58|0
1650398660000|2022-04-19 20:04:20|441.82|439.42|442.46|440.06|442.62|440.22|441.82|439.42|0
1650398670000|2022-04-19 20:04:30|442.3|439.9|442.62|440.22|442.62|440.22|442.3|439.9|0
1650398680000|2022-04-19 20:04:40|442.94|440.54|442.94|440.54|443.26|440.86|442.94|440.54|0
1650398690000|2022-04-19 20:04:50|443.26|440.86|443.74|441.34|443.9|441.5|443.26|440.86|0
1650398700000|2022-04-19 20:05:00|443.42|441.02|443.26|440.86|443.58|441.18|443.1|440.7|0
1650398710000|2022-04-19 20:05:10|443.1|440.7|443.1|440.7|443.1|440.7|442.94|440.54|0
1650398720000|2022-04-19 20:05:20|442.78|440.38|441.98|439.58|442.78|440.38|441.98|439.58|0
1650398730000|2022-04-19 20:05:30|441.82|439.42|441.66|439.26|441.98|439.58|441.66|439.26|0
1650398740000|2022-04-19 20:05:40|441.5|439.1|441.5|439.1|441.66|439.26|441.5|439.1|0
1650398750000|2022-04-19 20:05:50|441.82|439.42|441.82|439.42|441.82|439.42|441.82|439.42|0
1650398760000|2022-04-19 20:06:00|442.3|439.9|442.78|440.38|442.94|440.54|442.3|439.9|0
1650398770000|2022-04-19 20:06:10|442.62|440.22|442.62|440.22|442.62|440.22|442.62|440.22|0
1650398780000|2022-04-19 20:06:20|442.14|439.74|441.66|439.26|442.14|439.74|441.66|439.26|0
1650398790000|2022-04-19 20:06:30|441.98|439.58|442.14|439.74|442.14|439.74|441.82|439.42|0
1650398800000|2022-04-19 20:06:40|442.3|439.9|442.46|440.06|442.46|440.06|442.3|439.9|0
1650398810000|2022-04-19 20:06:50|442.14|439.74|442.94|440.54|442.94|440.54|442.14|439.74|0
1650398820000|2022-04-19 20:07:00|442.78|440.38|442.94|440.54|442.94|440.54|442.78|440.38|0
1650398830000|2022-04-19 20:07:10|443.02|440.62|443.26|440.86|443.26|440.86|443.02|440.62|0
1650398840000|2022-04-19 20:07:20|443.42|441.02|442.94|440.54|443.42|441.02|442.94|440.54|0
1650398850000|2022-04-19 20:07:30|442.78|440.38|443.26|440.86|443.26|440.86|442.78|440.38|0
1650398860000|2022-04-19 20:07:40|442.94|440.54|442.46|440.06|442.94|440.54|442.3|439.9|0
1650398870000|2022-04-19 20:07:50|442.78|440.38|442.3|439.9|442.78|440.38|442.3|439.9|0
1650398880000|2022-04-19 20:08:00|442.54|440.14|442.62|440.22|442.78|440.38|442.54|440.14|0
1650398890000|2022-04-19 20:08:10|442.14|439.74|441.66|439.26|442.14|439.74|441.66|439.26|0
1650398900000|2022-04-19 20:08:20|442.14|439.74|441.66|439.26|442.14|439.74|441.66|439.26|0
1650398910000|2022-04-19 20:08:30|441.58|439.18|442.46|440.06|442.62|440.22|441.58|439.18|0
1650398920000|2022-04-19 20:08:40|442.94|440.54|442.78|440.38|442.94|440.54|442.46|440.06|0
1650398930000|2022-04-19 20:08:50|442.94|440.54|442.7|440.3|442.94|440.54|442.62|440.22|0
1650398940000|2022-04-19 20:09:00|442.78|440.38|442.78|440.38|442.78|440.38|442.62|440.22|0
1650398950000|2022-04-19 20:09:10|442.62|440.22|442.3|439.9|442.62|440.22|442.14|439.74|0
1650398960000|2022-04-19 20:09:20|442.14|439.74|442.78|440.38|442.78|440.38|442.14|439.74|0
1650398970000|2022-04-19 20:09:30|442.62|440.22|442.94|440.54|442.94|440.54|442.62|440.22|0
1650398980000|2022-04-19 20:09:40|442.78|440.38|444.24|441.84|444.24|441.84|440.18|437.78|0
1650398990000|2022-04-19 20:09:50|444.56|442.16|444.56|442.16|444.72|442.32|444.4|442|0
1650399000000|2022-04-19 20:10:00|444.48|442.08|444.4|442|444.72|442.32|444.4|442|0
1650399010000|2022-04-19 20:10:10|444.56|442.16|444.88|442.48|445.04|442.64|444.56|442.16|0
1650399020000|2022-04-19 20:10:20|444.72|442.32|444.72|442.32|444.72|442.32|444.56|442.16|0
1650399030000|2022-04-19 20:10:30|444.88|442.48|444.56|442.16|444.88|442.48|444.56|442.16|0
1650399040000|2022-04-19 20:10:40|444.72|442.32|444.56|442.16|444.72|442.32|444.56|442.16|0
1650399050000|2022-04-19 20:10:50|444.72|442.32|444.8|442.4|444.88|442.48|444.72|442.32|0
1650399060000|2022-04-19 20:11:00|444.72|442.32|444.4|442|444.72|442.32|444.4|442|0
1650399070000|2022-04-19 20:11:10|444.32|441.92|444.4|442|444.4|442|444.32|441.92|0
1650399080000|2022-04-19 20:11:20|444.24|441.84|444.4|442|444.4|442|444.24|441.84|0
1650399090000|2022-04-19 20:11:30|444.56|442.16|444.56|442.16|444.56|442.16|444.56|442.16|0
1650399100000|2022-04-19 20:11:40|444.72|442.32|444.72|442.32|444.72|442.32|444.56|442.16|0
1650399110000|2022-04-19 20:11:50|444.88|442.48|444.88|442.48|444.88|442.48|444.88|442.48|0
1650399120000|2022-04-19 20:12:00|444.96|442.56|444.88|442.48|445.04|442.64|444.88|442.48|0
1650399130000|2022-04-19 20:12:10|444.72|442.32|445.2|442.8|445.2|442.8|444.72|442.32|0
1650399140000|2022-04-19 20:12:20|445.36|442.96|445.52|443.12|445.68|443.28|445.36|442.96|0
1650399150000|2022-04-19 20:12:30|445.68|443.28|445.36|442.96|445.68|443.28|445.36|442.96|0
1650399160000|2022-04-19 20:12:40|445.2|442.8|445.36|442.96|445.68|443.28|445.2|442.8|0
1650399170000|2022-04-19 20:12:50|445.84|443.44|446.16|443.76|446.32|443.92|445.84|443.44|0
1650399180000|2022-04-19 20:13:00|445.92|443.52|445.52|443.12|445.92|443.52|445.52|443.12|0
1650399190000|2022-04-19 20:13:10|445.68|443.28|445.68|443.28|445.68|443.28|445.6|443.2|0
1650399200000|2022-04-19 20:13:20|445.84|443.44|445.84|443.44|446|443.6|445.84|443.44|0
1650399210000|2022-04-19 20:13:30|446|443.6|446.16|443.76|446.16|443.76|446|443.6|0
1650399220000|2022-04-19 20:13:40|446.32|443.92|446.64|444.24|446.64|444.24|446.32|443.92|0
1650399230000|2022-04-19 20:13:50|446.8|444.4|446.96|444.56|446.96|444.56|446.8|444.4|0
1650399240000|2022-04-19 20:14:00|447.05|444.65|447.28|444.88|447.44|445.04|447.05|444.65|0
1650399250000|2022-04-19 20:14:10|447.44|445.04|447.6|445.2|447.6|445.2|447.44|445.04|0
1650399260000|2022-04-19 20:14:20|447.28|444.88|447.28|444.88|447.28|444.88|447.28|444.88|0
1650399270000|2022-04-19 20:14:30|447.44|445.04|448.25|445.85|448.25|445.85|447.44|445.04|0
1650399280000|2022-04-19 20:14:40|448.09|445.69|448.57|446.17|448.57|446.17|448.09|445.69|0
1650399290000|2022-04-19 20:14:50|448.89|446.49|448.25|445.85|448.89|446.49|448.25|445.85|0
1650399300000|2022-04-19 20:15:00|448.49|446.09|448.49|446.09|448.49|446.09|448.49|446.09|0
1650399310000|2022-04-19 20:15:10|447|444.2|447|444.2|447|444.2|447|444.2|0
1650399320000|2022-04-19 20:15:20|446.52|443.72|446.2|443.4|446.52|443.72|446.2|443.4|0
1650399330000|2022-04-19 20:15:30|446.52|443.72|446.52|443.72|446.68|443.88|446.52|443.72|0
1650399340000|2022-04-19 20:15:40|446.36|443.56|446.2|443.4|446.36|443.56|446.2|443.4|0
1650399350000|2022-04-19 20:15:50|446.04|443.24|446.04|443.24|446.04|443.24|445.88|443.08|0
1650399360000|2022-04-19 20:16:00|445.88|443.08|445.64|442.84|445.88|443.08|445.64|442.84|0
1650399370000|2022-04-19 20:16:10|445.88|443.08|445.72|442.92|445.88|443.08|445.72|442.92|0
1650399380000|2022-04-19 20:16:20|445.56|442.76|445.72|442.92|445.72|442.92|445.56|442.76|0
1650399400000|2022-04-19 20:16:40|445.88|443.08|445.72|442.92|446.04|443.24|445.72|442.92|0
1650399410000|2022-04-19 20:16:50|445.8|443|445.88|443.08|445.88|443.08|445.8|443|0
1650399420000|2022-04-19 20:17:00|445.72|442.92|445.56|442.76|445.72|442.92|445.56|442.76|0
1650399430000|2022-04-19 20:17:10|445.4|442.6|445.24|442.44|445.4|442.6|445.24|442.44|0
1650399440000|2022-04-19 20:17:20|445.4|442.6|445.24|442.44|445.4|442.6|445.24|442.44|0
1650399450000|2022-04-19 20:17:30|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1650399470000|2022-04-19 20:17:50|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1650399480000|2022-04-19 20:18:00|445.08|442.28|445.24|442.44|445.24|442.44|445.08|442.28|0
1650399490000|2022-04-19 20:18:10|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1650399500000|2022-04-19 20:18:20|445.16|442.36|445.08|442.28|445.16|442.36|445.08|442.28|0
1650399510000|2022-04-19 20:18:30|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1650399520000|2022-04-19 20:18:40|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1650399530000|2022-04-19 20:18:50|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1650399540000|2022-04-19 20:19:00|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650399560000|2022-04-19 20:19:20|444.43|441.63|444.43|441.63|444.43|441.63|444.27|441.47|0
1650399570000|2022-04-19 20:19:30|444.27|441.47|444.36|441.56|444.36|441.56|444.27|441.47|0
1650399580000|2022-04-19 20:19:40|444.27|441.47|444.59|441.79|444.59|441.79|444.27|441.47|0
1650399590000|2022-04-19 20:19:50|444.52|441.72|444.43|441.63|444.52|441.72|444.43|441.63|0
1650399600000|2022-04-19 20:20:00|444.59|441.79|444.43|441.63|444.59|441.79|444.43|441.63|0
1650399610000|2022-04-19 20:20:10|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650399620000|2022-04-19 20:20:20|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1650399630000|2022-04-19 20:20:30|444.11|441.31|444.43|441.63|444.43|441.63|444.11|441.31|0
1650399640000|2022-04-19 20:20:40|444.27|441.47|444.59|441.79|444.59|441.79|444.27|441.47|0
1650399650000|2022-04-19 20:20:50|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1650399660000|2022-04-19 20:21:00|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650399670000|2022-04-19 20:21:10|444.11|441.31|444.27|441.47|444.27|441.47|444.11|441.31|0
1650399680000|2022-04-19 20:21:20|444.59|441.79|444.43|441.63|444.59|441.79|444.43|441.63|0
1650399690000|2022-04-19 20:21:30|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1650399700000|2022-04-19 20:21:40|443.79|440.99|443.95|441.15|443.95|441.15|443.79|440.99|0
1650399710000|2022-04-19 20:21:50|443.79|440.99|443.88|441.08|443.88|441.08|443.79|440.99|0
1650399720000|2022-04-19 20:22:00|443.79|440.99|443.95|441.15|443.95|441.15|443.79|440.99|0
1650399730000|2022-04-19 20:22:10|443.79|440.99|443.63|440.83|443.79|440.99|443.63|440.83|0
1650399740000|2022-04-19 20:22:20|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1650399750000|2022-04-19 20:22:30|443.63|440.83|443.15|440.35|443.63|440.83|443.15|440.35|0
1650399760000|2022-04-19 20:22:40|443.47|440.67|443.47|440.67|443.63|440.83|443.47|440.67|0
1650399770000|2022-04-19 20:22:50|443.63|440.83|442.99|440.19|443.63|440.83|442.99|440.19|0
1650399780000|2022-04-19 20:23:00|443.15|440.35|442.83|440.03|443.15|440.35|442.83|440.03|0
1650399790000|2022-04-19 20:23:10|442.99|440.19|442.99|440.19|442.99|440.19|442.83|440.03|0
1650399800000|2022-04-19 20:23:20|443.15|440.35|442.99|440.19|443.15|440.35|442.99|440.19|0
1650399810000|2022-04-19 20:23:30|443.15|440.35|443.15|440.35|443.15|440.35|443.15|440.35|0
1650399820000|2022-04-19 20:23:40|443.31|440.51|443.47|440.67|443.47|440.67|443.15|440.35|0
1650399840000|2022-04-19 20:24:00|443.31|440.51|443.31|440.51|443.47|440.67|443.31|440.51|0
1650399850000|2022-04-19 20:24:10|443.15|440.35|443.15|440.35|443.15|440.35|443.15|440.35|0
1650399860000|2022-04-19 20:24:20|443.31|440.51|443.15|440.35|443.31|440.51|442.99|440.19|0
1650399870000|2022-04-19 20:24:30|442.99|440.19|442.83|440.03|442.99|440.19|442.83|440.03|0
1650399880000|2022-04-19 20:24:40|442.99|440.19|443.15|440.35|443.15|440.35|442.99|440.19|0
1650399890000|2022-04-19 20:24:50|442.99|440.19|443.15|440.35|443.15|440.35|442.99|440.19|0
1650399910000|2022-04-19 20:25:10|443.31|440.51|443.79|440.99|443.79|440.99|443.31|440.51|0
1650399920000|2022-04-19 20:25:20|443.47|440.67|443.88|441.08|443.95|441.15|443.47|440.67|0
1650399930000|2022-04-19 20:25:30|443.95|441.15|443.95|441.15|443.95|441.15|443.95|441.15|0
1650399950000|2022-04-19 20:25:50|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650399960000|2022-04-19 20:26:00|444.2|441.4|444.43|441.63|444.43|441.63|444.11|441.31|0
1650399970000|2022-04-19 20:26:10|444.27|441.47|444.43|441.63|444.43|441.63|444.27|441.47|0
1650399980000|2022-04-19 20:26:20|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1650399990000|2022-04-19 20:26:30|444.43|441.63|444.59|441.79|444.59|441.79|444.43|441.63|0
1650400000000|2022-04-19 20:26:40|444.43|441.63|444.59|441.79|444.59|441.79|444.43|441.63|0
1650400010000|2022-04-19 20:26:50|444.43|441.63|444.27|441.47|444.43|441.63|444.27|441.47|0
1650400020000|2022-04-19 20:27:00|444.36|441.56|444.2|441.4|444.36|441.56|444.11|441.31|0
1650400030000|2022-04-19 20:27:10|443.95|441.15|443.95|441.15|444.11|441.31|443.95|441.15|0
1650400040000|2022-04-19 20:27:20|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1650400050000|2022-04-19 20:27:30|443.95|441.15|443.88|441.08|443.95|441.15|443.88|441.08|0
1650400060000|2022-04-19 20:27:40|443.95|441.15|444.11|441.31|444.11|441.31|443.95|441.15|0
1650400070000|2022-04-19 20:27:50|444.03|441.23|444.03|441.23|444.03|441.23|444.03|441.23|0
1650400080000|2022-04-19 20:28:00|444.11|441.31|444.11|441.31|444.43|441.63|444.11|441.31|0
1650400090000|2022-04-19 20:28:10|444.19|441.39|444.19|441.39|444.19|441.39|444.11|441.31|0
1650400100000|2022-04-19 20:28:20|444.27|441.47|444.11|441.31|444.27|441.47|444.11|441.31|0
1650400110000|2022-04-19 20:28:30|443.95|441.15|443.95|441.15|443.95|441.15|443.95|441.15|0
1650400120000|2022-04-19 20:28:40|444.11|441.31|444.27|441.47|444.27|441.47|444.11|441.31|0
1650400140000|2022-04-19 20:29:00|444.11|441.31|444.11|441.31|444.19|441.39|444.11|441.31|0
1650400160000|2022-04-19 20:29:20|444.27|441.47|444.11|441.31|444.27|441.47|444.11|441.31|0
1650400170000|2022-04-19 20:29:30|444.19|441.39|444.27|441.47|444.27|441.47|444.19|441.39|0
1650400180000|2022-04-19 20:29:40|444.43|441.63|444.43|441.63|444.43|441.63|444.27|441.47|0
1650400190000|2022-04-19 20:29:50|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1650400200000|2022-04-19 20:30:00|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1650400220000|2022-04-19 20:30:20|444.75|441.95|444.75|441.95|444.75|441.95|444.75|441.95|0
1650400230000|2022-04-19 20:30:30|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1650400240000|2022-04-19 20:30:40|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1650400250000|2022-04-19 20:30:50|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1650400260000|2022-04-19 20:31:00|444.43|441.63|444.27|441.47|444.43|441.63|444.27|441.47|0
1650400270000|2022-04-19 20:31:10|444.35|441.55|444.19|441.39|444.35|441.55|444.19|441.39|0
1650400280000|2022-04-19 20:31:20|444.27|441.47|444.43|441.63|444.43|441.63|444.27|441.47|0
1650400290000|2022-04-19 20:31:30|444.27|441.47|444.27|441.47|444.43|441.63|444.27|441.47|0
1650400300000|2022-04-19 20:31:40|444.11|441.31|444.35|441.55|444.35|441.55|444.11|441.31|0
1650400310000|2022-04-19 20:31:50|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1650400320000|2022-04-19 20:32:00|444.75|441.95|444.43|441.63|444.75|441.95|444.43|441.63|0
1650400330000|2022-04-19 20:32:10|444.27|441.47|444.11|441.31|444.27|441.47|444.11|441.31|0
1650400350000|2022-04-19 20:32:30|443.95|441.15|443.79|440.99|443.95|441.15|443.79|440.99|0
1650400360000|2022-04-19 20:32:40|443.95|441.15|443.79|440.99|443.95|441.15|443.79|440.99|0
1650400370000|2022-04-19 20:32:50|443.95|441.15|443.95|441.15|443.95|441.15|443.95|441.15|0
1650400380000|2022-04-19 20:33:00|444.11|441.31|444.27|441.47|444.27|441.47|443.95|441.15|0
1650400390000|2022-04-19 20:33:10|444.43|441.63|444.59|441.79|444.59|441.79|444.43|441.63|0
1650400400000|2022-04-19 20:33:20|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1650400420000|2022-04-19 20:33:40|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1650400430000|2022-04-19 20:33:50|444.67|441.87|444.59|441.79|444.75|441.95|444.59|441.79|0
1650400440000|2022-04-19 20:34:00|444.43|441.63|444.27|441.47|444.43|441.63|444.27|441.47|0
1650400450000|2022-04-19 20:34:10|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1650400470000|2022-04-19 20:34:30|444.75|441.95|444.59|441.79|444.75|441.95|444.43|441.63|0
1650400480000|2022-04-19 20:34:40|444.43|441.63|444.27|441.47|444.43|441.63|444.27|441.47|0
1650400490000|2022-04-19 20:34:50|444.43|441.63|444.43|441.63|444.43|441.63|444.43|441.63|0
1650400500000|2022-04-19 20:35:00|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650400520000|2022-04-19 20:35:20|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1650400530000|2022-04-19 20:35:30|443.95|441.15|444.11|441.31|444.11|441.31|443.95|441.15|0
1650400590000|2022-04-19 20:36:30|443.95|441.15|443.95|441.15|443.95|441.15|443.95|441.15|0
1650400600000|2022-04-19 20:36:40|444.27|441.47|444.43|441.63|444.43|441.63|444.27|441.47|0
1650400610000|2022-04-19 20:36:50|444.59|441.79|444.27|441.47|444.59|441.79|444.27|441.47|0
1650400620000|2022-04-19 20:37:00|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1650400630000|2022-04-19 20:37:10|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650400640000|2022-04-19 20:37:20|444.11|441.31|443.95|441.15|444.11|441.31|443.95|441.15|0
1650400660000|2022-04-19 20:37:40|444.11|441.31|443.95|441.15|444.11|441.31|443.95|441.15|0
1650400670000|2022-04-19 20:37:50|444.11|441.31|444.59|441.79|444.59|441.79|444.11|441.31|0
1650400710000|2022-04-19 20:38:30|444.43|441.63|444.51|441.71|444.51|441.71|444.43|441.63|0
1650400720000|2022-04-19 20:38:40|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1650400740000|2022-04-19 20:39:00|444.43|441.63|444.59|441.79|444.59|441.79|444.43|441.63|0
1650400750000|2022-04-19 20:39:10|444.43|441.63|444.27|441.47|444.59|441.79|444.27|441.47|0
1650400760000|2022-04-19 20:39:20|444.11|441.31|443.95|441.15|444.27|441.47|443.95|441.15|0
1650400770000|2022-04-19 20:39:30|443.79|440.99|443.95|441.15|443.95|441.15|443.79|440.99|0
1650400780000|2022-04-19 20:39:40|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1650400800000|2022-04-19 20:40:00|443.95|441.15|443.79|440.99|443.95|441.15|443.79|440.99|0
1650400810000|2022-04-19 20:40:10|443.95|441.15|443.79|440.99|443.95|441.15|443.79|440.99|0
1650400820000|2022-04-19 20:40:20|443.95|441.15|443.95|441.15|443.95|441.15|443.95|441.15|0
1650400850000|2022-04-19 20:40:50|443.79|440.99|443.95|441.15|443.95|441.15|443.79|440.99|0
1650400870000|2022-04-19 20:41:10|443.87|441.07|443.95|441.15|443.95|441.15|443.87|441.07|0
1650400880000|2022-04-19 20:41:20|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1650400890000|2022-04-19 20:41:30|443.87|441.07|443.63|440.83|443.87|441.07|443.63|440.83|0
1650400900000|2022-04-19 20:41:40|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1650400910000|2022-04-19 20:41:50|443.39|440.59|443.31|440.51|443.47|440.67|443.31|440.51|0
1650400920000|2022-04-19 20:42:00|443.39|440.59|443.31|440.51|443.39|440.59|443.31|440.51|0
1650400930000|2022-04-19 20:42:10|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1650400940000|2022-04-19 20:42:20|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1650400950000|2022-04-19 20:42:30|443.95|441.15|443.79|440.99|443.95|441.15|443.79|440.99|0
1650400960000|2022-04-19 20:42:40|443.87|441.07|443.95|441.15|443.95|441.15|443.87|441.07|0
1650400970000|2022-04-19 20:42:50|444.03|441.23|444.11|441.31|444.11|441.31|444.03|441.23|0
1650400980000|2022-04-19 20:43:00|443.95|441.15|443.95|441.15|443.95|441.15|443.95|441.15|0
1650400990000|2022-04-19 20:43:10|443.87|441.07|443.63|440.83|443.87|441.07|443.63|440.83|0
1650401000000|2022-04-19 20:43:20|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1650401010000|2022-04-19 20:43:30|443.95|441.15|443.95|441.15|443.95|441.15|443.79|440.99|0
1650401020000|2022-04-19 20:43:40|444.11|441.31|444.27|441.47|444.27|441.47|444.11|441.31|0
1650401030000|2022-04-19 20:43:50|444.43|441.63|444.19|441.39|444.43|441.63|444.19|441.39|0
1650401040000|2022-04-19 20:44:00|444.43|441.63|444.35|441.55|444.43|441.63|444.35|441.55|0
1650401050000|2022-04-19 20:44:10|444.43|441.63|444.51|441.71|444.51|441.71|444.43|441.63|0
1650401060000|2022-04-19 20:44:20|444.27|441.47|444.11|441.31|444.27|441.47|444.11|441.31|0
1650401070000|2022-04-19 20:44:30|443.95|441.15|443.79|440.99|443.95|441.15|443.79|440.99|0
1650401080000|2022-04-19 20:44:40|444.11|441.31|444.43|441.63|444.43|441.63|444.11|441.31|0
1650401090000|2022-04-19 20:44:50|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1650401100000|2022-04-19 20:45:00|444.27|441.47|444.43|441.63|444.43|441.63|444.27|441.47|0
1650401120000|2022-04-19 20:45:20|444.19|441.39|444.11|441.31|444.19|441.39|444.11|441.31|0
1650401130000|2022-04-19 20:45:30|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1650401140000|2022-04-19 20:45:40|444.19|441.39|444.43|441.63|444.43|441.63|444.19|441.39|0
1650401150000|2022-04-19 20:45:50|444.19|441.39|444.27|441.47|444.27|441.47|444.19|441.39|0
1650401160000|2022-04-19 20:46:00|444.59|441.79|444.43|441.63|444.59|441.79|444.43|441.63|0
1650401170000|2022-04-19 20:46:10|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1650401180000|2022-04-19 20:46:20|444.75|441.95|444.75|441.95|444.75|441.95|444.75|441.95|0
1650401190000|2022-04-19 20:46:30|444.59|441.79|444.75|441.95|444.75|441.95|444.59|441.79|0
1650401200000|2022-04-19 20:46:40|444.59|441.79|444.75|441.95|444.75|441.95|444.59|441.79|0
1650401210000|2022-04-19 20:46:50|444.59|441.79|444.75|441.95|444.75|441.95|444.59|441.79|0
1650401220000|2022-04-19 20:47:00|444.67|441.87|444.58|441.78|444.67|441.87|444.42|441.62|0
1650401230000|2022-04-19 20:47:10|444.42|441.62|444.42|441.62|444.42|441.62|444.42|441.62|0
1650401240000|2022-04-19 20:47:20|444.58|441.78|444.58|441.78|444.58|441.78|444.58|441.78|0
1650401250000|2022-04-19 20:47:30|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1650401260000|2022-04-19 20:47:40|444.42|441.62|444.74|441.94|444.74|441.94|444.42|441.62|0
1650401270000|2022-04-19 20:47:50|444.58|441.78|444.58|441.78|444.58|441.78|444.42|441.62|0
1650401280000|2022-04-19 20:48:00|444.42|441.62|444.42|441.62|444.51|441.71|444.42|441.62|0
1650401300000|2022-04-19 20:48:20|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1650401310000|2022-04-19 20:48:30|444.58|441.78|444.42|441.62|444.58|441.78|444.42|441.62|0
1650401330000|2022-04-19 20:48:50|444.1|441.3|444.26|441.46|444.26|441.46|444.1|441.3|0
1650401340000|2022-04-19 20:49:00|444.42|441.62|444.26|441.46|444.42|441.62|444.26|441.46|0
1650401350000|2022-04-19 20:49:10|444.42|441.62|444.42|441.62|444.42|441.62|444.42|441.62|0
1650401380000|2022-04-19 20:49:40|444.58|441.78|444.58|441.78|444.58|441.78|444.58|441.78|0
1650401390000|2022-04-19 20:49:50|444.42|441.62|444.58|441.78|444.58|441.78|444.42|441.62|0
1650401400000|2022-04-19 20:50:00|444.42|441.62|444.42|441.62|444.42|441.62|444.42|441.62|0
1650401430000|2022-04-19 20:50:30|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1650401460000|2022-04-19 20:51:00|444.42|441.62|444.42|441.62|444.42|441.62|444.42|441.62|0
1650401510000|2022-04-19 20:51:50|444.58|441.78|444.58|441.78|444.58|441.78|444.58|441.78|0
1650401530000|2022-04-19 20:52:10|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1650401560000|2022-04-19 20:52:40|444.58|441.78|444.58|441.78|444.58|441.78|444.58|441.78|0
1650401570000|2022-04-19 20:52:50|444.51|441.71|444.42|441.62|444.58|441.78|444.42|441.62|0
1650401580000|2022-04-19 20:53:00|444.58|441.78|444.58|441.78|444.58|441.78|444.58|441.78|0
1650401610000|2022-04-19 20:53:30|444.74|441.94|444.58|441.78|444.74|441.94|444.58|441.78|0
1650401630000|2022-04-19 20:53:50|444.42|441.62|444.42|441.62|444.42|441.62|444.42|441.62|0
1650401690000|2022-04-19 20:54:50|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1650401700000|2022-04-19 20:55:00|444.1|441.3|444.1|441.3|444.1|441.3|444.1|441.3|0
1650401710000|2022-04-19 20:55:10|443.94|441.14|443.94|441.14|443.94|441.14|443.94|441.14|0
1650401720000|2022-04-19 20:55:20|444.1|441.3|443.94|441.14|444.1|441.3|443.94|441.14|0
1650401730000|2022-04-19 20:55:30|444.1|441.3|444.03|441.23|444.1|441.3|444.03|441.23|0
1650401740000|2022-04-19 20:55:40|444.1|441.3|444.1|441.3|444.1|441.3|444.1|441.3|0
1650401750000|2022-04-19 20:55:50|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1650401770000|2022-04-19 20:56:10|444.42|441.62|444.58|441.78|444.58|441.78|444.42|441.62|0
1650401780000|2022-04-19 20:56:20|444.74|441.94|444.58|441.78|444.74|441.94|444.58|441.78|0
1650401790000|2022-04-19 20:56:30|444.5|441.7|444.5|441.7|444.5|441.7|444.5|441.7|0
1650401800000|2022-04-19 20:56:40|444.42|441.62|444.5|441.7|444.58|441.78|444.42|441.62|0
1650401810000|2022-04-19 20:56:50|444.58|441.78|444.42|441.62|444.58|441.78|444.42|441.62|0
1650401820000|2022-04-19 20:57:00|444.58|441.78|444.58|441.78|444.58|441.78|444.58|441.78|0
1650401830000|2022-04-19 20:57:10|444.74|441.94|444.74|441.94|444.74|441.94|444.58|441.78|0
1650401840000|2022-04-19 20:57:20|444.58|441.78|444.58|441.78|444.58|441.78|444.58|441.78|0
1650401860000|2022-04-19 20:57:40|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1650401870000|2022-04-19 20:57:50|444.58|441.78|444.58|441.78|444.58|441.78|444.58|441.78|0
1650401880000|2022-04-19 20:58:00|444.66|441.86|444.58|441.78|444.66|441.86|444.58|441.78|0
1650401890000|2022-04-19 20:58:10|444.5|441.7|444.58|441.78|444.58|441.78|444.5|441.7|0
1650401910000|2022-04-19 20:58:30|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1650401920000|2022-04-19 20:58:40|444.66|441.86|444.58|441.78|444.74|441.94|444.58|441.78|0
1650401970000|2022-04-19 20:59:30|444.42|441.62|444.42|441.62|444.42|441.62|444.42|441.62|0
1650401980000|2022-04-19 20:59:40|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1650401990000|2022-04-19 20:59:50|444.18|441.38|444.36|441.56|444.36|441.56|444.18|441.38|0
1650402000000|2022-04-19 21:00:00|444.34|441.54|444.34|441.54|444.34|441.54|444.22|441.42|0
1650402030000|2022-04-19 21:00:30|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1650402040000|2022-04-19 21:00:40|444.34|441.54|444.34|441.54|444.34|441.54|444.34|441.54|0
1650402050000|2022-04-19 21:00:50|444.62|441.82|444.62|441.82|444.67|441.87|444.62|441.82|0
1650402080000|2022-04-19 21:01:20|444.67|441.87|444.69|441.89|444.69|441.89|444.67|441.87|0
1650402100000|2022-04-19 21:01:40|444.64|441.84|444.64|441.84|444.64|441.84|444.64|441.84|0
1650402150000|2022-04-19 21:02:30|444.67|441.87|444.67|441.87|444.67|441.87|444.67|441.87|0
1650402170000|2022-04-19 21:02:50|444.64|441.84|444.64|441.84|444.64|441.84|444.64|441.84|0
1650402180000|2022-04-19 21:03:00|444.67|441.87|444.67|441.87|444.67|441.87|444.67|441.87|0
1650402210000|2022-04-19 21:03:30|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1650402260000|2022-04-19 21:04:20|444.67|441.87|444.67|441.87|444.67|441.87|444.67|441.87|0
1650402270000|2022-04-19 21:04:30|444.64|441.84|444.64|441.84|444.64|441.84|444.64|441.84|0
1650402310000|2022-04-19 21:05:10|444.67|441.87|444.67|441.87|444.67|441.87|444.67|441.87|0
1650402320000|2022-04-19 21:05:20|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1650402330000|2022-04-19 21:05:30|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1650402340000|2022-04-19 21:05:40|444.64|441.84|444.76|441.96|444.76|441.96|444.64|441.84|0
1650402370000|2022-04-19 21:06:10|444.81|442.01|444.81|442.01|444.81|442.01|444.81|442.01|0
1650402380000|2022-04-19 21:06:20|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1650402410000|2022-04-19 21:06:50|444.81|442.01|444.81|442.01|444.81|442.01|444.81|442.01|0
1650402580000|2022-04-19 21:09:40|444.74|441.94|444.78|441.98|444.78|441.98|444.74|441.94|0
1650402590000|2022-04-19 21:09:50|444.74|441.94|444.57|441.77|444.74|441.94|444.57|441.77|0
1650402600000|2022-04-19 21:10:00|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1650402610000|2022-04-19 21:10:10|444.64|441.84|444.64|441.84|444.64|441.84|444.64|441.84|0
1650402650000|2022-04-19 21:10:50|444.69|441.89|444.71|441.91|444.71|441.91|444.69|441.89|0
1650402660000|2022-04-19 21:11:00|444.61|441.81|444.61|441.81|444.61|441.81|444.61|441.81|0
1650402670000|2022-04-19 21:11:10|444.64|441.84|444.64|441.84|444.64|441.84|444.64|441.84|0
1650402680000|2022-04-19 21:11:20|444.67|441.87|444.67|441.87|444.67|441.87|444.67|441.87|0
1650402700000|2022-04-19 21:11:40|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1650402710000|2022-04-19 21:11:50|444.68|441.88|444.52|441.72|444.68|441.88|444.52|441.72|0
1650402720000|2022-04-19 21:12:00|444.57|441.77|444.57|441.77|444.57|441.77|444.57|441.77|0
1650402740000|2022-04-19 21:12:20|444.61|441.81|444.57|441.77|444.61|441.81|444.57|441.77|0
1650402750000|2022-04-19 21:12:30|444.61|441.81|444.61|441.81|444.61|441.81|444.61|441.81|0
1650402760000|2022-04-19 21:12:40|444.71|441.91|444.67|441.87|444.71|441.91|444.67|441.87|0
1650402770000|2022-04-19 21:12:50|444.64|441.84|444.64|441.84|444.64|441.84|444.64|441.84|0
1650402780000|2022-04-19 21:13:00|444.67|441.87|444.67|441.87|444.67|441.87|444.67|441.87|0
1650402820000|2022-04-19 21:13:40|444.75|441.95|444.71|441.91|444.75|441.95|444.67|441.87|0
1650402840000|2022-04-19 21:14:00|444.81|442.01|444.81|442.01|444.81|442.01|444.81|442.01|0
1650402880000|2022-04-19 21:14:40|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1650402900000|2022-04-19 21:15:00|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1650402910000|2022-04-19 21:15:10|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1650402920000|2022-04-19 21:15:20|444.73|441.93|444.73|441.93|444.73|441.93|444.73|441.93|0
1650402930000|2022-04-19 21:15:30|444.81|442.01|444.81|442.01|444.81|442.01|444.81|442.01|0
1650402940000|2022-04-19 21:15:40|444.73|441.93|444.73|441.93|444.73|441.93|444.73|441.93|0
1650403030000|2022-04-19 21:17:10|444.57|441.77|444.57|441.77|444.59|441.79|444.57|441.77|0
1650403060000|2022-04-19 21:17:40|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1650403090000|2022-04-19 21:18:10|444.5|441.7|444.5|441.7|444.5|441.7|444.5|441.7|0
1650403100000|2022-04-19 21:18:20|444.52|441.72|444.54|441.74|444.54|441.74|444.52|441.72|0
1650403110000|2022-04-19 21:18:30|444.73|441.93|444.85|442.05|444.85|442.05|444.73|441.93|0
1650403140000|2022-04-19 21:19:00|444.8|442|444.8|442|444.8|442|444.8|442|0
1650403160000|2022-04-19 21:19:20|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1650403170000|2022-04-19 21:19:30|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1650403180000|2022-04-19 21:19:40|444.99|442.19|445.22|442.42|445.22|442.42|444.99|442.19|0
1650403270000|2022-04-19 21:21:10|445.25|442.45|445.25|442.45|445.25|442.45|445.25|442.45|0
1650403290000|2022-04-19 21:21:30|445.22|442.42|445.22|442.42|445.22|442.42|445.22|442.42|0
1650403310000|2022-04-19 21:21:50|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1650403330000|2022-04-19 21:22:10|445.27|442.47|445.25|442.45|445.27|442.47|445.22|442.42|0
1650403340000|2022-04-19 21:22:20|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1650403360000|2022-04-19 21:22:40|445.22|442.42|445.22|442.42|445.22|442.42|445.22|442.42|0
1650403440000|2022-04-19 21:24:00|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1650403450000|2022-04-19 21:24:10|445.01|442.21|445.08|442.28|445.08|442.28|445.01|442.21|0
1650403470000|2022-04-19 21:24:30|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1650403480000|2022-04-19 21:24:40|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1650403490000|2022-04-19 21:24:50|444.96|442.16|445.06|442.26|445.06|442.26|444.96|442.16|0
1650403500000|2022-04-19 21:25:00|445.01|442.21|445.01|442.21|445.01|442.21|445.01|442.21|0
1650403510000|2022-04-19 21:25:10|445.06|442.26|445.06|442.26|445.06|442.26|445.06|442.26|0
1650403520000|2022-04-19 21:25:20|445.22|442.42|445.22|442.42|445.22|442.42|445.22|442.42|0
1650403550000|2022-04-19 21:25:50|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1650403560000|2022-04-19 21:26:00|445.13|442.33|445.13|442.33|445.13|442.33|445.13|442.33|0
1650403570000|2022-04-19 21:26:10|445.31|442.51|445.31|442.51|445.31|442.51|445.31|442.51|0
1650403610000|2022-04-19 21:26:50|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1650403630000|2022-04-19 21:27:10|445.38|442.58|445.38|442.58|445.47|442.67|445.38|442.58|0
1650403640000|2022-04-19 21:27:20|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1650403660000|2022-04-19 21:27:40|445.27|442.47|445.24|442.44|445.27|442.47|445.24|442.44|0
1650403670000|2022-04-19 21:27:50|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1650403690000|2022-04-19 21:28:10|445.15|442.35|445.15|442.35|445.15|442.35|445.15|442.35|0
1650403700000|2022-04-19 21:28:20|445.13|442.33|445.13|442.33|445.13|442.33|445.13|442.33|0
1650403710000|2022-04-19 21:28:30|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1650403720000|2022-04-19 21:28:40|445.52|442.72|445.27|442.47|445.52|442.72|445.27|442.47|0
1650403810000|2022-04-19 21:30:10|445.22|442.42|445.22|442.42|445.22|442.42|445.22|442.42|0
1650403860000|2022-04-19 21:31:00|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1650403890000|2022-04-19 21:31:30|445.75|442.95|445.75|442.95|445.75|442.95|445.75|442.95|0
1650403950000|2022-04-19 21:32:30|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1650403990000|2022-04-19 21:33:10|445.7|442.9|445.84|443.04|445.84|443.04|445.7|442.9|0
1650404030000|2022-04-19 21:33:50|445.75|442.95|445.75|442.95|445.75|442.95|445.75|442.95|0
1650404070000|2022-04-19 21:34:30|445.73|442.93|445.73|442.93|445.73|442.93|445.73|442.93|0
1650404090000|2022-04-19 21:34:50|445.5|442.7|445.5|442.7|445.5|442.7|445.5|442.7|0
1650404180000|2022-04-19 21:36:20|445.38|442.58|445.38|442.58|445.38|442.58|445.38|442.58|0
1650404230000|2022-04-19 21:37:10|445.27|442.47|445.27|442.47|445.27|442.47|445.27|442.47|0
1650404250000|2022-04-19 21:37:30|445.14|442.34|445.17|442.37|445.17|442.37|445.14|442.34|0
1650404260000|2022-04-19 21:37:40|445.27|442.47|445.27|442.47|445.27|442.47|445.27|442.47|0
1650404280000|2022-04-19 21:38:00|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1650404310000|2022-04-19 21:38:30|445.19|442.39|445.19|442.39|445.19|442.39|445.19|442.39|0
1650404330000|2022-04-19 21:38:50|445.31|442.51|445.21|442.41|445.51|442.71|445.21|442.41|0
1650404350000|2022-04-19 21:39:10|445.19|442.39|445.14|442.34|445.19|442.39|445.14|442.34|0
1650404430000|2022-04-19 21:40:30|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1650404490000|2022-04-19 21:41:30|445.38|442.58|445.21|442.41|445.38|442.58|445.21|442.41|0
1650404510000|2022-04-19 21:41:50|445.38|442.58|445.26|442.46|445.38|442.58|445.26|442.46|0
1650404520000|2022-04-19 21:42:00|445.38|442.58|445.38|442.58|445.38|442.58|445.38|442.58|0
1650404540000|2022-04-19 21:42:20|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1650404550000|2022-04-19 21:42:30|445.38|442.58|445.38|442.58|445.38|442.58|445.38|442.58|0
1650404570000|2022-04-19 21:42:50|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1650404580000|2022-04-19 21:43:00|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1650404590000|2022-04-19 21:43:10|445.56|442.76|445.56|442.76|445.56|442.76|445.56|442.76|0
1650404600000|2022-04-19 21:43:20|445.65|442.85|445.65|442.85|445.65|442.85|445.65|442.85|0
1650404610000|2022-04-19 21:43:30|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1650404620000|2022-04-19 21:43:40|445.47|442.67|445.47|442.67|445.47|442.67|445.47|442.67|0
1650404660000|2022-04-19 21:44:20|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1650404670000|2022-04-19 21:44:30|445.47|442.67|445.7|442.9|445.7|442.9|445.47|442.67|0
1650404690000|2022-04-19 21:44:50|445.47|442.67|445.47|442.67|445.47|442.67|445.47|442.67|0
1650404780000|2022-04-19 21:46:20|445.31|442.51|445.31|442.51|445.31|442.51|445.31|442.51|0
1650404800000|2022-04-19 21:46:40|445.28|442.48|445.28|442.48|445.28|442.48|445.28|442.48|0
1650404810000|2022-04-19 21:46:50|445.21|442.41|445.21|442.41|445.21|442.41|445.21|442.41|0
1650404850000|2022-04-19 21:47:30|445.28|442.48|445.21|442.41|445.28|442.48|445.21|442.41|0
1650404860000|2022-04-19 21:47:40|445.28|442.48|445.28|442.48|445.28|442.48|445.28|442.48|0
1650404870000|2022-04-19 21:47:50|445.31|442.51|445.31|442.51|445.31|442.51|445.31|442.51|0
1650404890000|2022-04-19 21:48:10|445.21|442.41|445.28|442.48|445.28|442.48|445.21|442.41|0
1650404990000|2022-04-19 21:49:50|445.24|442.44|445.24|442.44|445.24|442.44|445.24|442.44|0
1650405010000|2022-04-19 21:50:10|445.21|442.41|445.21|442.41|445.21|442.41|445.21|442.41|0
1650405040000|2022-04-19 21:50:40|445.23|442.43|445.23|442.43|445.23|442.43|445.23|442.43|0
1650405060000|2022-04-19 21:51:00|445.28|442.48|445.21|442.41|445.28|442.48|445.21|442.41|0
1650405150000|2022-04-19 21:52:30|445.35|442.55|445.35|442.55|445.35|442.55|445.35|442.55|0
1650405180000|2022-04-19 21:53:00|445.28|442.48|445.46|442.66|445.46|442.66|445.28|442.48|0
1650405260000|2022-04-19 21:54:20|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1650405270000|2022-04-19 21:54:30|445.46|442.66|445.28|442.48|445.46|442.66|445.28|442.48|0
1650405280000|2022-04-19 21:54:40|445.42|442.62|445.37|442.57|445.42|442.62|445.37|442.57|0
1650405310000|2022-04-19 21:55:10|445.51|442.71|445.33|442.53|445.51|442.71|445.33|442.53|0
1650405320000|2022-04-19 21:55:20|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1650405330000|2022-04-19 21:55:30|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1650405370000|2022-04-19 21:56:10|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1650405380000|2022-04-19 21:56:20|445.28|442.48|445.28|442.48|445.28|442.48|445.28|442.48|0
1650405390000|2022-04-19 21:56:30|445.26|442.46|445.28|442.48|445.28|442.48|445.21|442.41|0
1650405410000|2022-04-19 21:56:50|445.14|442.34|445.07|442.27|445.14|442.34|445.07|442.27|0
1650405420000|2022-04-19 21:57:00|445.05|442.25|445.05|442.25|445.05|442.25|445.05|442.25|0
1650405460000|2022-04-19 21:57:40|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1650405480000|2022-04-19 21:58:00|445.05|442.25|445.05|442.25|445.05|442.25|445.05|442.25|0
1650405490000|2022-04-19 21:58:10|445.02|442.22|445.02|442.22|445.02|442.22|445.02|442.22|0
1650405510000|2022-04-19 21:58:30|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1650405540000|2022-04-19 21:59:00|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1650405550000|2022-04-19 21:59:10|445.14|442.34|445.26|442.46|445.26|442.46|445.14|442.34|0
1650405560000|2022-04-19 21:59:20|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1650405570000|2022-04-19 21:59:30|445.51|442.71|445.51|442.71|445.51|442.71|445.51|442.71|0
1650405590000|2022-04-19 21:59:50|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1650405600000|2022-04-19 22:00:00|445.28|442.48|446.08|443.28|446.08|443.28|445.28|442.48|0
1650405610000|2022-04-19 22:00:10|445.76|442.96|445.36|442.56|445.76|442.96|445.36|442.56|0
1650405620000|2022-04-19 22:00:20|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1650405630000|2022-04-19 22:00:30|445.68|442.88|445.68|442.88|445.92|443.12|445.68|442.88|0
1650405640000|2022-04-19 22:00:40|445.52|442.72|445.6|442.8|445.68|442.88|445.52|442.72|0
1650405650000|2022-04-19 22:00:50|445.52|442.72|445.76|442.96|445.76|442.96|445.36|442.56|0
1650405660000|2022-04-19 22:01:00|445.68|442.88|445.68|442.88|445.92|443.12|445.6|442.8|0
1650405670000|2022-04-19 22:01:10|445.76|442.96|445.2|442.4|445.76|442.96|445.2|442.4|0
1650405680000|2022-04-19 22:01:20|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1650405690000|2022-04-19 22:01:30|444.88|442.08|444.56|441.76|444.88|442.08|444.56|441.76|0
1650405700000|2022-04-19 22:01:40|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1650405710000|2022-04-19 22:01:50|444.88|442.08|444.72|441.92|444.88|442.08|444.72|441.92|0
1650405720000|2022-04-19 22:02:00|444.64|441.84|444.56|441.76|444.64|441.84|444.56|441.76|0
1650405730000|2022-04-19 22:02:10|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1650405750000|2022-04-19 22:02:30|444.88|442.08|444.72|441.92|444.88|442.08|444.72|441.92|0
1650405760000|2022-04-19 22:02:40|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1650405770000|2022-04-19 22:02:50|445.12|442.32|445.04|442.24|445.2|442.4|445.04|442.24|0
1650405780000|2022-04-19 22:03:00|444.88|442.08|445.2|442.4|445.2|442.4|444.88|442.08|0
1650405790000|2022-04-19 22:03:10|445.36|442.56|445.36|442.56|445.52|442.72|445.36|442.56|0
1650405800000|2022-04-19 22:03:20|445.52|442.72|445.36|442.56|445.52|442.72|445.2|442.4|0
1650405810000|2022-04-19 22:03:30|445.52|442.72|445.6|442.8|445.6|442.8|445.52|442.72|0
1650405820000|2022-04-19 22:03:40|445.52|442.72|445.68|442.88|445.76|442.96|445.52|442.72|0
1650405830000|2022-04-19 22:03:50|445.52|442.72|445.68|442.88|445.68|442.88|445.52|442.72|0
1650405840000|2022-04-19 22:04:00|445.6|442.8|445.36|442.56|445.6|442.8|445.36|442.56|0
1650405850000|2022-04-19 22:04:10|445.44|442.64|445.52|442.72|445.52|442.72|445.36|442.56|0
1650405880000|2022-04-19 22:04:40|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1650405890000|2022-04-19 22:04:50|445.44|442.64|445.52|442.72|445.52|442.72|445.36|442.56|0
1650405900000|2022-04-19 22:05:00|445.36|442.56|445.52|442.72|445.52|442.72|445.36|442.56|0
1650405910000|2022-04-19 22:05:10|445.44|442.64|445.52|442.72|445.52|442.72|445.36|442.56|0
1650405920000|2022-04-19 22:05:20|445.36|442.56|445.52|442.72|445.52|442.72|445.36|442.56|0
1650405930000|2022-04-19 22:05:30|445.68|442.88|445.36|442.56|445.68|442.88|445.36|442.56|0
1650405960000|2022-04-19 22:06:00|445.28|442.48|445.2|442.4|445.6|442.8|445.2|442.4|0
1650405970000|2022-04-19 22:06:10|445.36|442.56|445.6|442.8|445.68|442.88|445.36|442.56|0
1650405980000|2022-04-19 22:06:20|445.52|442.72|445.52|442.72|445.52|442.72|445.2|442.4|0
1650405990000|2022-04-19 22:06:30|445.36|442.56|445.2|442.4|445.52|442.72|445.2|442.4|0
1650406050000|2022-04-19 22:07:30|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1650406080000|2022-04-19 22:08:00|445.2|442.4|445.2|442.4|445.2|442.4|445.04|442.24|0
1650406090000|2022-04-19 22:08:10|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1650406100000|2022-04-19 22:08:20|445.2|442.4|445.36|442.56|445.36|442.56|445.2|442.4|0
1650406120000|2022-04-19 22:08:40|445.04|442.24|444.72|441.92|445.04|442.24|444.72|441.92|0
1650406130000|2022-04-19 22:08:50|444.4|441.6|444.32|441.52|444.4|441.6|444.32|441.52|0
1650406140000|2022-04-19 22:09:00|444.16|441.36|443.92|441.12|444.24|441.44|443.92|441.12|0
1650406150000|2022-04-19 22:09:10|443.76|440.96|443.92|441.12|443.92|441.12|443.76|440.96|0
1650406160000|2022-04-19 22:09:20|444.08|441.28|444.08|441.28|444.08|441.28|444.08|441.28|0
1650406170000|2022-04-19 22:09:30|443.92|441.12|443.76|440.96|443.92|441.12|443.76|440.96|0
1650406180000|2022-04-19 22:09:40|443.68|440.88|443.6|440.8|443.76|440.96|443.6|440.8|0
1650406190000|2022-04-19 22:09:50|443.44|440.64|443.44|440.64|443.44|440.64|443.44|440.64|0
1650406200000|2022-04-19 22:10:00|443.6|440.8|443.6|440.8|443.6|440.8|443.6|440.8|0
1650406210000|2022-04-19 22:10:10|443.76|440.96|443.76|440.96|443.76|440.96|443.6|440.8|0
1650406220000|2022-04-19 22:10:20|443.68|440.88|443.76|440.96|443.76|440.96|443.68|440.88|0
1650406230000|2022-04-19 22:10:30|443.92|441.12|443.68|440.88|443.92|441.12|443.68|440.88|0
1650406240000|2022-04-19 22:10:40|443.6|440.8|443.44|440.64|443.6|440.8|443.44|440.64|0
1650406250000|2022-04-19 22:10:50|443.6|440.8|443.44|440.64|443.6|440.8|443.44|440.64|0
1650406260000|2022-04-19 22:11:00|443.52|440.72|443.6|440.8|443.6|440.8|443.52|440.72|0
1650406270000|2022-04-19 22:11:10|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1650406280000|2022-04-19 22:11:20|443.44|440.64|443.44|440.64|443.44|440.64|443.44|440.64|0
1650406300000|2022-04-19 22:11:40|443.36|440.56|443.6|440.8|443.6|440.8|443.36|440.56|0
1650406310000|2022-04-19 22:11:50|443.44|440.64|443.6|440.8|443.6|440.8|443.44|440.64|0
1650406320000|2022-04-19 22:12:00|443.52|440.72|443.52|440.72|443.59|440.79|443.52|440.72|0
1650406330000|2022-04-19 22:12:10|443.44|440.64|443.68|440.88|443.68|440.88|443.44|440.64|0
1650406340000|2022-04-19 22:12:20|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650406350000|2022-04-19 22:12:30|443.43|440.63|443.43|440.63|443.43|440.63|443.43|440.63|0
1650406360000|2022-04-19 22:12:40|443.28|440.48|443.43|440.63|443.43|440.63|443.28|440.48|0
1650406370000|2022-04-19 22:12:50|443.59|440.79|443.52|440.72|443.59|440.79|443.52|440.72|0
1650406380000|2022-04-19 22:13:00|443.59|440.79|443.52|440.72|443.59|440.79|443.52|440.72|0
1650406400000|2022-04-19 22:13:20|443.43|440.63|443.43|440.63|443.43|440.63|443.43|440.63|0
1650406420000|2022-04-19 22:13:40|443.52|440.72|443.52|440.72|443.52|440.72|443.43|440.63|0
1650406430000|2022-04-19 22:13:50|443.43|440.63|443.43|440.63|443.43|440.63|443.43|440.63|0
1650406440000|2022-04-19 22:14:00|443.36|440.56|443.27|440.47|443.36|440.56|443.27|440.47|0
1650406450000|2022-04-19 22:14:10|443.11|440.31|443.11|440.31|443.11|440.31|443.11|440.31|0
1650406460000|2022-04-19 22:14:20|442.96|440.16|442.95|440.15|443.11|440.31|442.95|440.15|0
1650406470000|2022-04-19 22:14:30|443.11|440.31|443.11|440.31|443.11|440.31|443.11|440.31|0
1650406480000|2022-04-19 22:14:40|442.95|440.15|443.04|440.24|443.04|440.24|442.95|440.15|0
1650406490000|2022-04-19 22:14:50|443.11|440.31|443.11|440.31|443.11|440.31|443.11|440.31|0
1650406500000|2022-04-19 22:15:00|443.04|440.24|442.95|440.15|443.04|440.24|442.8|440|0
1650406510000|2022-04-19 22:15:10|443.11|440.31|443.11|440.31|443.11|440.31|443.11|440.31|0
1650406530000|2022-04-19 22:15:30|443.04|440.24|442.95|440.15|443.04|440.24|442.95|440.15|0
1650406540000|2022-04-19 22:15:40|442.79|439.99|442.79|439.99|442.79|439.99|442.79|439.99|0
1650406550000|2022-04-19 22:15:50|442.64|439.84|442.72|439.92|442.79|439.99|442.64|439.84|0
1650406560000|2022-04-19 22:16:00|442.79|439.99|442.72|439.92|442.79|439.99|442.72|439.92|0
1650406570000|2022-04-19 22:16:10|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1650406580000|2022-04-19 22:16:20|442.56|439.76|442.56|439.76|442.56|439.76|442.56|439.76|0
1650406590000|2022-04-19 22:16:30|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1650406600000|2022-04-19 22:16:40|442.32|439.52|442.32|439.52|442.32|439.52|442.32|439.52|0
1650406620000|2022-04-19 22:17:00|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1650406630000|2022-04-19 22:17:10|442.47|439.67|442.32|439.52|442.47|439.67|442.32|439.52|0
1650406650000|2022-04-19 22:17:30|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1650406660000|2022-04-19 22:17:40|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1650406670000|2022-04-19 22:17:50|442.32|439.52|442.56|439.76|442.56|439.76|442.16|439.36|0
1650406680000|2022-04-19 22:18:00|442.63|439.83|442.79|439.99|442.95|440.15|442.63|439.83|0
1650406690000|2022-04-19 22:18:10|442.72|439.92|442.72|439.92|442.72|439.92|442.72|439.92|0
1650406700000|2022-04-19 22:18:20|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1650406710000|2022-04-19 22:18:30|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1650406720000|2022-04-19 22:18:40|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1650406730000|2022-04-19 22:18:50|442.47|439.67|442.16|439.36|442.47|439.67|442.16|439.36|0
1650406740000|2022-04-19 22:19:00|442.31|439.51|442.31|439.51|442.47|439.67|442.31|439.51|0
1650406750000|2022-04-19 22:19:10|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1650406770000|2022-04-19 22:19:30|442|439.2|441.92|439.12|442|439.2|441.92|439.12|0
1650406780000|2022-04-19 22:19:40|442|439.2|442.15|439.35|442.15|439.35|442|439.2|0
1650406800000|2022-04-19 22:20:00|442|439.2|442.15|439.35|442.15|439.35|442|439.2|0
1650406810000|2022-04-19 22:20:10|442.24|439.44|442.24|439.44|442.24|439.44|442.15|439.35|0
1650406820000|2022-04-19 22:20:20|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650406840000|2022-04-19 22:20:40|442.47|439.67|442.79|439.99|442.79|439.99|442.47|439.67|0
1650406850000|2022-04-19 22:20:50|442.95|440.15|442.63|439.83|442.95|440.15|442.63|439.83|0
1650406860000|2022-04-19 22:21:00|442.72|439.92|442.79|439.99|442.79|439.99|442.72|439.92|0
1650406870000|2022-04-19 22:21:10|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1650406880000|2022-04-19 22:21:20|442.47|439.67|443.11|440.31|443.11|440.31|442.47|439.67|0
1650406890000|2022-04-19 22:21:30|442.95|440.15|442.79|439.99|442.95|440.15|442.79|439.99|0
1650406910000|2022-04-19 22:21:50|442.95|440.15|442.79|439.99|442.95|440.15|442.79|439.99|0
1650406920000|2022-04-19 22:22:00|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1650406930000|2022-04-19 22:22:10|442.56|439.76|442.56|439.76|442.56|439.76|442.56|439.76|0
1650406940000|2022-04-19 22:22:20|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1650406950000|2022-04-19 22:22:30|442.4|439.6|442.47|439.67|442.47|439.67|442.4|439.6|0
1650406960000|2022-04-19 22:22:40|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1650406980000|2022-04-19 22:23:00|442.72|439.92|442.63|439.83|442.72|439.92|442.63|439.83|0
1650406990000|2022-04-19 22:23:10|442.56|439.76|442.56|439.76|442.56|439.76|442.56|439.76|0
1650407000000|2022-04-19 22:23:20|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1650407020000|2022-04-19 22:23:40|442.56|439.76|442.56|439.76|442.56|439.76|442.56|439.76|0
1650407030000|2022-04-19 22:23:50|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1650407050000|2022-04-19 22:24:10|442.56|439.76|442.56|439.76|442.56|439.76|442.56|439.76|0
1650407060000|2022-04-19 22:24:20|442.63|439.83|442.63|439.83|442.63|439.83|442.56|439.76|0
1650407090000|2022-04-19 22:24:50|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1650407120000|2022-04-19 22:25:20|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650407130000|2022-04-19 22:25:30|442.24|439.44|442.15|439.35|442.24|439.44|442.15|439.35|0
1650407140000|2022-04-19 22:25:40|441.99|439.19|441.99|439.19|441.99|439.19|441.99|439.19|0
1650407160000|2022-04-19 22:26:00|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650407170000|2022-04-19 22:26:10|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650407190000|2022-04-19 22:26:30|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1650407210000|2022-04-19 22:26:50|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1650407220000|2022-04-19 22:27:00|442.79|439.99|442.79|439.99|442.79|439.99|442.79|439.99|0
1650407250000|2022-04-19 22:27:30|442.95|440.15|443.11|440.31|443.11|440.31|442.95|440.15|0
1650407260000|2022-04-19 22:27:40|442.95|440.15|442.79|439.99|442.95|440.15|442.79|439.99|0
1650407270000|2022-04-19 22:27:50|442.95|440.15|442.95|440.15|442.95|440.15|442.95|440.15|0
1650407290000|2022-04-19 22:28:10|442.79|439.99|442.95|440.15|442.95|440.15|442.79|439.99|0
1650407310000|2022-04-19 22:28:30|442.79|439.99|442.63|439.83|442.79|439.99|442.63|439.83|0
1650407330000|2022-04-19 22:28:50|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1650407360000|2022-04-19 22:29:20|442.63|439.83|442.55|439.75|442.63|439.83|442.55|439.75|0
1650407370000|2022-04-19 22:29:30|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1650407380000|2022-04-19 22:29:40|442.47|439.67|442.31|439.51|442.47|439.67|442.31|439.51|0
1650407410000|2022-04-19 22:30:10|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650407420000|2022-04-19 22:30:20|441.99|439.19|442.31|439.51|442.31|439.51|441.99|439.19|0
1650407430000|2022-04-19 22:30:30|442.23|439.43|442.31|439.51|442.31|439.51|442.23|439.43|0
1650407440000|2022-04-19 22:30:40|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1650407450000|2022-04-19 22:30:50|441.91|439.11|441.83|439.03|441.91|439.11|441.83|439.03|0
1650407470000|2022-04-19 22:31:10|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1650407480000|2022-04-19 22:31:20|441.83|439.03|441.51|438.71|441.83|439.03|441.51|438.71|0
1650407490000|2022-04-19 22:31:30|441.83|439.03|441.83|439.03|441.83|439.03|441.83|439.03|0
1650407510000|2022-04-19 22:31:50|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1650407520000|2022-04-19 22:32:00|441.83|439.03|441.83|439.03|441.83|439.03|441.67|438.87|0
1650407530000|2022-04-19 22:32:10|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1650407550000|2022-04-19 22:32:30|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1650407560000|2022-04-19 22:32:40|441.67|438.87|441.51|438.71|441.67|438.87|441.51|438.71|0
1650407570000|2022-04-19 22:32:50|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1650407580000|2022-04-19 22:33:00|441.83|439.03|441.51|438.71|441.83|439.03|441.51|438.71|0
1650407600000|2022-04-19 22:33:20|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1650407610000|2022-04-19 22:33:30|441.19|438.39|441.19|438.39|441.19|438.39|441.19|438.39|0
1650407630000|2022-04-19 22:33:50|441.03|438.23|441.03|438.23|441.03|438.23|441.03|438.23|0
1650407640000|2022-04-19 22:34:00|441.19|438.39|441.19|438.39|441.19|438.39|441.19|438.39|0
1650407660000|2022-04-19 22:34:20|441.03|438.23|441.03|438.23|441.03|438.23|441.03|438.23|0
1650407710000|2022-04-19 22:35:10|441.19|438.39|441.19|438.39|441.19|438.39|441.19|438.39|0
1650407720000|2022-04-19 22:35:20|440.87|438.07|441.03|438.23|441.03|438.23|440.87|438.07|0
1650407730000|2022-04-19 22:35:30|441.19|438.39|440.87|438.07|441.19|438.39|440.87|438.07|0
1650407740000|2022-04-19 22:35:40|440.71|437.91|440.87|438.07|440.87|438.07|440.71|437.91|0
1650407760000|2022-04-19 22:36:00|440.8|438|440.71|437.91|440.8|438|440.71|437.91|0
1650407770000|2022-04-19 22:36:10|440.8|438|440.71|437.91|440.8|438|440.71|437.91|0
1650407790000|2022-04-19 22:36:30|440.64|437.84|440.56|437.76|440.64|437.84|440.56|437.76|0
1650407800000|2022-04-19 22:36:40|440.4|437.6|440.56|437.76|440.56|437.76|440.4|437.6|0
1650407820000|2022-04-19 22:37:00|440.4|437.6|440.4|437.6|440.56|437.76|440.4|437.6|0
1650407870000|2022-04-19 22:37:50|440.24|437.44|440.24|437.44|440.24|437.44|440.24|437.44|0
1650407890000|2022-04-19 22:38:10|440.08|437.28|440.24|437.44|440.24|437.44|440.08|437.28|0
1650407900000|2022-04-19 22:38:20|440.08|437.28|440.08|437.28|440.08|437.28|440.08|437.28|0
1650407920000|2022-04-19 22:38:40|439.92|437.12|440.08|437.28|440.08|437.28|439.92|437.12|0
1650407940000|2022-04-19 22:39:00|439.92|437.12|439.92|437.12|439.92|437.12|439.92|437.12|0
1650407950000|2022-04-19 22:39:10|439.76|436.96|439.76|436.96|439.76|436.96|439.76|436.96|0
1650407960000|2022-04-19 22:39:20|439.92|437.12|439.92|437.12|439.92|437.12|439.92|437.12|0
1650407970000|2022-04-19 22:39:30|440.08|437.28|440.08|437.28|440.08|437.28|440.08|437.28|0
1650407990000|2022-04-19 22:39:50|440.16|437.36|440.24|437.44|440.24|437.44|440.16|437.36|0
1650408000000|2022-04-19 22:40:00|440.32|437.52|440.39|437.59|440.39|437.59|440.32|437.52|0
1650408010000|2022-04-19 22:40:10|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1650408020000|2022-04-19 22:40:20|440.71|437.91|440.55|437.75|440.71|437.91|440.55|437.75|0
1650408040000|2022-04-19 22:40:40|440.71|437.91|440.64|437.84|440.71|437.91|440.55|437.75|0
1650408050000|2022-04-19 22:40:50|440.55|437.75|440.55|437.75|440.71|437.91|440.55|437.75|0
1650408060000|2022-04-19 22:41:00|440.64|437.84|440.55|437.75|440.64|437.84|440.55|437.75|0
1650408070000|2022-04-19 22:41:10|440.64|437.84|440.71|437.91|440.71|437.91|440.64|437.84|0
1650408090000|2022-04-19 22:41:30|440.87|438.07|440.71|437.91|440.87|438.07|440.71|437.91|0
1650408100000|2022-04-19 22:41:40|440.55|437.75|440.71|437.91|440.71|437.91|440.55|437.75|0
1650408120000|2022-04-19 22:42:00|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1650408130000|2022-04-19 22:42:10|440.71|437.91|440.64|437.84|440.71|437.91|440.64|437.84|0
1650408140000|2022-04-19 22:42:20|440.71|437.91|440.55|437.75|440.71|437.91|440.55|437.75|0
1650408150000|2022-04-19 22:42:30|440.39|437.59|440.39|437.59|440.39|437.59|440.32|437.52|0
1650408160000|2022-04-19 22:42:40|440.71|437.91|440.87|438.07|440.87|438.07|440.71|437.91|0
1650408180000|2022-04-19 22:43:00|441.03|438.23|441.03|438.23|441.03|438.23|441.03|438.23|0
1650408190000|2022-04-19 22:43:10|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1650408210000|2022-04-19 22:43:30|440.71|437.91|441.03|438.23|441.03|438.23|440.71|437.91|0
1650408250000|2022-04-19 22:44:10|441.19|438.39|441.19|438.39|441.19|438.39|441.19|438.39|0
1650408260000|2022-04-19 22:44:20|441.03|438.23|441.03|438.23|441.03|438.23|441.03|438.23|0
1650408270000|2022-04-19 22:44:30|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1650408280000|2022-04-19 22:44:40|440.71|437.91|441.03|438.23|441.03|438.23|440.71|437.91|0
1650408290000|2022-04-19 22:44:50|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1650408300000|2022-04-19 22:45:00|441.03|438.23|441.03|438.23|441.03|438.23|441.03|438.23|0
1650408360000|2022-04-19 22:46:00|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1650408370000|2022-04-19 22:46:10|440.71|437.91|440.71|437.91|440.71|437.91|440.71|437.91|0
1650408380000|2022-04-19 22:46:20|440.87|438.07|440.87|438.07|440.87|438.07|440.87|438.07|0
1650408400000|2022-04-19 22:46:40|441.03|438.23|441.03|438.23|441.03|438.23|441.03|438.23|0
1650408410000|2022-04-19 22:46:50|441.11|438.31|441.19|438.39|441.19|438.39|441.11|438.31|0
1650408420000|2022-04-19 22:47:00|441.35|438.55|441.19|438.39|441.35|438.55|441.19|438.39|0
1650408460000|2022-04-19 22:47:40|441.03|438.23|441.19|438.39|441.19|438.39|441.03|438.23|0
1650408500000|2022-04-19 22:48:20|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1650408570000|2022-04-19 22:49:30|441.19|438.39|441.19|438.39|441.19|438.39|441.19|438.39|0
1650408580000|2022-04-19 22:49:40|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1650408600000|2022-04-19 22:50:00|441.51|438.71|441.67|438.87|441.67|438.87|441.51|438.71|0
1650408640000|2022-04-19 22:50:40|441.82|439.02|441.82|439.02|441.82|439.02|441.82|439.02|0
1650408660000|2022-04-19 22:51:00|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1650408670000|2022-04-19 22:51:10|441.75|438.95|441.67|438.87|441.75|438.95|441.67|438.87|0
1650408680000|2022-04-19 22:51:20|441.82|439.02|441.82|439.02|441.82|439.02|441.82|439.02|0
1650408690000|2022-04-19 22:51:30|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1650408700000|2022-04-19 22:51:40|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1650408710000|2022-04-19 22:51:50|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1650408720000|2022-04-19 22:52:00|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1650408730000|2022-04-19 22:52:10|441.43|438.63|441.51|438.71|441.51|438.71|441.43|438.63|0
1650408760000|2022-04-19 22:52:40|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1650408790000|2022-04-19 22:53:10|441.27|438.47|441.35|438.55|441.35|438.55|441.27|438.47|0
1650408800000|2022-04-19 22:53:20|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1650408810000|2022-04-19 22:53:30|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1650408840000|2022-04-19 22:54:00|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1650408860000|2022-04-19 22:54:20|441.98|439.18|441.82|439.02|441.98|439.18|441.82|439.02|0
1650408870000|2022-04-19 22:54:30|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1650408910000|2022-04-19 22:55:10|441.59|438.79|441.5|438.7|441.59|438.79|441.5|438.7|0
1650408940000|2022-04-19 22:55:40|441.34|438.54|441.34|438.54|441.5|438.7|441.34|438.54|0
1650408980000|2022-04-19 22:56:20|441.27|438.47|441.27|438.47|441.34|438.54|441.27|438.47|0
1650408990000|2022-04-19 22:56:30|441.34|438.54|441.34|438.54|441.34|438.54|441.34|438.54|0
1650409000000|2022-04-19 22:56:40|441.43|438.63|441.34|438.54|441.5|438.7|441.34|438.54|0
1650409020000|2022-04-19 22:57:00|441.43|438.63|441.43|438.63|441.43|438.63|441.43|438.63|0
1650409030000|2022-04-19 22:57:10|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1650409040000|2022-04-19 22:57:20|441.66|438.86|441.82|439.02|441.82|439.02|441.66|438.86|0
1650409050000|2022-04-19 22:57:30|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1650409080000|2022-04-19 22:58:00|441.59|438.79|441.66|438.86|441.66|438.86|441.59|438.79|0
1650409110000|2022-04-19 22:58:30|441.75|438.95|441.82|439.02|441.82|439.02|441.66|438.86|0
1650409120000|2022-04-19 22:58:40|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1650409130000|2022-04-19 22:58:50|441.59|438.79|442.14|439.34|442.14|439.34|441.5|438.7|0
1650409140000|2022-04-19 22:59:00|441.98|439.18|442.3|439.5|442.3|439.5|441.98|439.18|0
1650409150000|2022-04-19 22:59:10|442.22|439.42|442.3|439.5|442.3|439.5|442.22|439.42|0
1650409160000|2022-04-19 22:59:20|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1650409170000|2022-04-19 22:59:30|442.22|439.42|442.22|439.42|442.22|439.42|442.22|439.42|0
1650409180000|2022-04-19 22:59:40|442.14|439.34|441.98|439.18|442.14|439.34|441.98|439.18|0
1650409190000|2022-04-19 22:59:50|441.82|439.02|441.98|439.18|441.98|439.18|441.82|439.02|0
1650409200000|2022-04-19 23:00:00|441.82|439.02|441.9|439.1|441.9|439.1|441.66|438.86|0
1650409210000|2022-04-19 23:00:10|441.82|439.02|441.82|439.02|441.82|439.02|441.82|439.02|0
1650409220000|2022-04-19 23:00:20|441.66|438.86|441.82|439.02|441.82|439.02|441.66|438.86|0
1650409230000|2022-04-19 23:00:30|441.98|439.18|441.98|439.18|441.98|439.18|441.98|439.18|0
1650409240000|2022-04-19 23:00:40|442.14|439.34|442.14|439.34|442.14|439.34|442.06|439.26|0
1650409250000|2022-04-19 23:00:50|441.98|439.18|441.98|439.18|441.98|439.18|441.98|439.18|0
1650409260000|2022-04-19 23:01:00|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1650409290000|2022-04-19 23:01:30|442.3|439.5|442.3|439.5|442.3|439.5|442.3|439.5|0
1650409310000|2022-04-19 23:01:50|442.38|439.58|442.46|439.66|442.46|439.66|442.38|439.58|0
1650409320000|2022-04-19 23:02:00|442.78|439.98|443.26|440.46|443.26|440.46|442.78|439.98|0
1650409330000|2022-04-19 23:02:10|443.1|440.3|443.34|440.54|443.42|440.62|443.1|440.3|0
1650409340000|2022-04-19 23:02:20|443.42|440.62|443.26|440.46|443.42|440.62|443.26|440.46|0
1650409350000|2022-04-19 23:02:30|443.42|440.62|443.42|440.62|443.42|440.62|443.42|440.62|0
1650409360000|2022-04-19 23:02:40|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1650409370000|2022-04-19 23:02:50|443.5|440.7|443.66|440.86|443.66|440.86|443.5|440.7|0
1650409380000|2022-04-19 23:03:00|443.58|440.78|443.58|440.78|443.74|440.94|443.58|440.78|0
1650409390000|2022-04-19 23:03:10|443.42|440.62|443.42|440.62|443.5|440.7|443.42|440.62|0
1650409410000|2022-04-19 23:03:30|443.5|440.7|443.74|440.94|443.74|440.94|443.5|440.7|0
1650409430000|2022-04-19 23:03:50|443.9|441.1|443.9|441.1|443.9|441.1|443.9|441.1|0
1650409440000|2022-04-19 23:04:00|443.74|440.94|443.74|440.94|443.74|440.94|443.74|440.94|0
1650409450000|2022-04-19 23:04:10|443.66|440.86|443.58|440.78|443.66|440.86|443.58|440.78|0
1650409460000|2022-04-19 23:04:20|443.42|440.62|443.18|440.38|443.42|440.62|443.18|440.38|0
1650409470000|2022-04-19 23:04:30|443.26|440.46|443.26|440.46|443.26|440.46|443.18|440.38|0
1650409510000|2022-04-19 23:05:10|443.1|440.3|443.1|440.3|443.1|440.3|443.1|440.3|0
1650409530000|2022-04-19 23:05:30|443.26|440.46|443.26|440.46|443.26|440.46|443.26|440.46|0
1650409540000|2022-04-19 23:05:40|443.1|440.3|443.1|440.3|443.1|440.3|443.1|440.3|0
1650409550000|2022-04-19 23:05:50|443.26|440.46|443.42|440.62|443.42|440.62|443.26|440.46|0
1650409560000|2022-04-19 23:06:00|443.58|440.78|443.42|440.62|443.58|440.78|443.34|440.54|0
1650409580000|2022-04-19 23:06:20|443.34|440.54|443.42|440.62|443.42|440.62|443.34|440.54|0
1650409600000|2022-04-19 23:06:40|443.58|440.78|443.5|440.7|443.58|440.78|443.42|440.62|0
1650409610000|2022-04-19 23:06:50|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1650409630000|2022-04-19 23:07:10|443.5|440.7|443.5|440.7|443.5|440.7|443.5|440.7|0
1650409640000|2022-04-19 23:07:20|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1650409690000|2022-04-19 23:08:10|443.57|440.77|443.66|440.86|443.66|440.86|443.57|440.77|0
1650409700000|2022-04-19 23:08:20|443.73|440.93|443.89|441.09|443.89|441.09|443.73|440.93|0
1650409710000|2022-04-19 23:08:30|443.73|440.93|443.73|440.93|443.73|440.93|443.66|440.86|0
1650409720000|2022-04-19 23:08:40|443.89|441.09|443.89|441.09|443.89|441.09|443.89|441.09|0
1650409750000|2022-04-19 23:09:10|443.73|440.93|443.57|440.77|443.73|440.93|443.57|440.77|0
1650409810000|2022-04-19 23:10:10|443.5|440.7|443.5|440.7|443.5|440.7|443.5|440.7|0
1650409820000|2022-04-19 23:10:20|443.41|440.61|443.41|440.61|443.41|440.61|443.41|440.61|0
1650409840000|2022-04-19 23:10:40|443.25|440.45|443.57|440.77|443.57|440.77|443.25|440.45|0
1650409850000|2022-04-19 23:10:50|443.41|440.61|443.5|440.7|443.5|440.7|443.41|440.61|0
1650409860000|2022-04-19 23:11:00|443.41|440.61|443.57|440.77|443.57|440.77|443.41|440.61|0
1650409890000|2022-04-19 23:11:30|443.66|440.86|443.73|440.93|443.73|440.93|443.66|440.86|0
1650409910000|2022-04-19 23:11:50|443.89|441.09|444.05|441.25|444.05|441.25|443.89|441.09|0
1650409920000|2022-04-19 23:12:00|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1650409940000|2022-04-19 23:12:20|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1650409980000|2022-04-19 23:13:00|443.5|440.7|443.73|440.93|443.73|440.93|443.5|440.7|0
1650410020000|2022-04-19 23:13:40|443.66|440.86|443.73|440.93|443.73|440.93|443.57|440.77|0
1650410030000|2022-04-19 23:13:50|443.66|440.86|443.66|440.86|443.73|440.93|443.66|440.86|0
1650410040000|2022-04-19 23:14:00|443.73|440.93|443.66|440.86|443.73|440.93|443.66|440.86|0
1650410050000|2022-04-19 23:14:10|443.73|440.93|443.66|440.86|443.73|440.93|443.66|440.86|0
1650410060000|2022-04-19 23:14:20|443.57|440.77|443.57|440.77|443.66|440.86|443.57|440.77|0
1650410070000|2022-04-19 23:14:30|443.5|440.7|443.5|440.7|443.5|440.7|443.5|440.7|0
1650410080000|2022-04-19 23:14:40|443.41|440.61|443.41|440.61|443.41|440.61|443.41|440.61|0
1650410090000|2022-04-19 23:14:50|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1650410120000|2022-04-19 23:15:20|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1650410130000|2022-04-19 23:15:30|443.82|441.02|443.73|440.93|443.89|441.09|443.73|440.93|0
1650410140000|2022-04-19 23:15:40|443.89|441.09|443.89|441.09|443.89|441.09|443.89|441.09|0
1650410150000|2022-04-19 23:15:50|443.82|441.02|443.73|440.93|443.82|441.02|443.73|440.93|0
1650410180000|2022-04-19 23:16:20|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1650410200000|2022-04-19 23:16:40|443.41|440.61|443.41|440.61|443.41|440.61|443.41|440.61|0
1650410230000|2022-04-19 23:17:10|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1650410280000|2022-04-19 23:18:00|443.49|440.69|443.49|440.69|443.49|440.69|443.49|440.69|0
1650410290000|2022-04-19 23:18:10|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1650410320000|2022-04-19 23:18:40|443.49|440.69|443.49|440.69|443.57|440.77|443.49|440.69|0
1650410330000|2022-04-19 23:18:50|443.57|440.77|443.41|440.61|443.57|440.77|443.41|440.61|0
1650410340000|2022-04-19 23:19:00|443.57|440.77|443.49|440.69|443.57|440.77|443.49|440.69|0
1650410350000|2022-04-19 23:19:10|443.57|440.77|443.49|440.69|443.57|440.77|443.49|440.69|0
1650410360000|2022-04-19 23:19:20|443.57|440.77|443.41|440.61|443.57|440.77|443.41|440.61|0
1650410390000|2022-04-19 23:19:50|443.33|440.53|443.41|440.61|443.41|440.61|443.33|440.53|0
1650410400000|2022-04-19 23:20:00|443.33|440.53|443.41|440.61|443.41|440.61|443.33|440.53|0
1650410420000|2022-04-19 23:20:20|443.33|440.53|443.25|440.45|443.33|440.53|443.25|440.45|0
1650410440000|2022-04-19 23:20:40|443.09|440.29|443.09|440.29|443.09|440.29|443.09|440.29|0
1650410450000|2022-04-19 23:20:50|443.25|440.45|443.17|440.37|443.25|440.45|443.17|440.37|0
1650410460000|2022-04-19 23:21:00|443.09|440.29|443.09|440.29|443.09|440.29|443.09|440.29|0
1650410470000|2022-04-19 23:21:10|442.93|440.13|442.93|440.13|442.93|440.13|442.93|440.13|0
1650410480000|2022-04-19 23:21:20|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650410490000|2022-04-19 23:21:30|442.93|440.13|442.93|440.13|442.93|440.13|442.85|440.05|0
1650410500000|2022-04-19 23:21:40|442.85|440.05|442.77|439.97|442.85|440.05|442.77|439.97|0
1650410510000|2022-04-19 23:21:50|442.93|440.13|442.93|440.13|442.93|440.13|442.93|440.13|0
1650410520000|2022-04-19 23:22:00|442.85|440.05|442.77|439.97|442.93|440.13|442.77|439.97|0
1650410540000|2022-04-19 23:22:20|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1650410550000|2022-04-19 23:22:30|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1650410580000|2022-04-19 23:23:00|442.77|439.97|442.77|439.97|442.77|439.97|442.77|439.97|0
1650410600000|2022-04-19 23:23:20|442.61|439.81|442.77|439.97|442.77|439.97|442.61|439.81|0
1650410610000|2022-04-19 23:23:30|442.69|439.89|442.77|439.97|442.77|439.97|442.69|439.89|0
1650410630000|2022-04-19 23:23:50|442.93|440.13|443.09|440.29|443.09|440.29|442.93|440.13|0
1650410650000|2022-04-19 23:24:10|442.93|440.13|442.93|440.13|442.93|440.13|442.93|440.13|0
1650410660000|2022-04-19 23:24:20|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650410670000|2022-04-19 23:24:30|442.93|440.13|442.93|440.13|442.93|440.13|442.93|440.13|0
1650410680000|2022-04-19 23:24:40|443.09|440.29|443.25|440.45|443.25|440.45|443.09|440.29|0
1650410690000|2022-04-19 23:24:50|443.17|440.37|443.25|440.45|443.25|440.45|443.17|440.37|0
1650410700000|2022-04-19 23:25:00|443.17|440.37|443.17|440.37|443.17|440.37|443.17|440.37|0
1650410710000|2022-04-19 23:25:10|443.25|440.45|443.25|440.45|443.25|440.45|443.25|440.45|0
1650410720000|2022-04-19 23:25:20|443.09|440.29|443.09|440.29|443.09|440.29|443.09|440.29|0
1650410740000|2022-04-19 23:25:40|443.25|440.45|443.41|440.61|443.41|440.61|443.25|440.45|0
1650410750000|2022-04-19 23:25:50|443.73|440.93|443.89|441.09|443.89|441.09|443.73|440.93|0
1650410760000|2022-04-19 23:26:00|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1650410780000|2022-04-19 23:26:20|443.89|441.09|443.89|441.09|443.89|441.09|443.89|441.09|0
1650410800000|2022-04-19 23:26:40|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1650410810000|2022-04-19 23:26:50|444.13|441.33|444.21|441.41|444.21|441.41|444.13|441.33|0
1650410820000|2022-04-19 23:27:00|444.13|441.33|443.89|441.09|444.13|441.33|443.89|441.09|0
1650410830000|2022-04-19 23:27:10|444.05|441.25|443.89|441.09|444.05|441.25|443.89|441.09|0
1650410840000|2022-04-19 23:27:20|443.97|441.17|443.89|441.09|443.97|441.17|443.89|441.09|0
1650410880000|2022-04-19 23:28:00|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1650410890000|2022-04-19 23:28:10|443.89|441.09|443.89|441.09|443.89|441.09|443.89|441.09|0
1650410910000|2022-04-19 23:28:30|444.05|441.25|443.89|441.09|444.05|441.25|443.89|441.09|0
1650410920000|2022-04-19 23:28:40|444.05|441.25|444.53|441.73|444.53|441.73|444.05|441.25|0
1650410930000|2022-04-19 23:28:50|444.69|441.89|444.85|442.05|444.85|442.05|444.53|441.73|0
1650410940000|2022-04-19 23:29:00|444.69|441.89|444.77|441.97|444.85|442.05|444.69|441.89|0
1650410950000|2022-04-19 23:29:10|444.69|441.89|444.53|441.73|444.69|441.89|444.53|441.73|0
1650410960000|2022-04-19 23:29:20|444.37|441.57|444.21|441.41|444.37|441.57|444.21|441.41|0
1650410970000|2022-04-19 23:29:30|444.37|441.57|444.37|441.57|444.53|441.73|444.21|441.41|0
1650410990000|2022-04-19 23:29:50|444.53|441.73|444.69|441.89|444.69|441.89|444.53|441.73|0
1650411000000|2022-04-19 23:30:00|444.53|441.73|444.69|441.89|444.69|441.89|444.53|441.73|0
1650411030000|2022-04-19 23:30:30|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1650411040000|2022-04-19 23:30:40|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1650411050000|2022-04-19 23:30:50|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1650411060000|2022-04-19 23:31:00|444.37|441.57|444.53|441.73|444.53|441.73|444.37|441.57|0
1650411070000|2022-04-19 23:31:10|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1650411080000|2022-04-19 23:31:20|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1650411090000|2022-04-19 23:31:30|444.69|441.89|444.53|441.73|444.69|441.89|444.53|441.73|0
1650411100000|2022-04-19 23:31:40|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1650411110000|2022-04-19 23:31:50|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1650411120000|2022-04-19 23:32:00|444.61|441.81|444.37|441.57|444.61|441.81|444.37|441.57|0
1650411130000|2022-04-19 23:32:10|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1650411140000|2022-04-19 23:32:20|444.29|441.49|444.21|441.41|444.29|441.49|444.21|441.41|0
1650411150000|2022-04-19 23:32:30|444.29|441.49|444.37|441.57|444.37|441.57|444.29|441.49|0
1650411160000|2022-04-19 23:32:40|444.29|441.49|444.21|441.41|444.37|441.57|444.21|441.41|0
1650411170000|2022-04-19 23:32:50|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1650411180000|2022-04-19 23:33:00|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1650411190000|2022-04-19 23:33:10|444.77|441.97|444.77|441.97|444.77|441.97|444.69|441.89|0
1650411200000|2022-04-19 23:33:20|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1650411230000|2022-04-19 23:33:50|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1650411250000|2022-04-19 23:34:10|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1650411260000|2022-04-19 23:34:20|444.45|441.65|444.53|441.73|444.53|441.73|444.45|441.65|0
1650411270000|2022-04-19 23:34:30|444.61|441.81|444.69|441.89|444.69|441.89|444.53|441.73|0
1650411280000|2022-04-19 23:34:40|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1650411290000|2022-04-19 23:34:50|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1650411300000|2022-04-19 23:35:00|445.09|442.29|445.17|442.37|445.17|442.37|445.09|442.29|0
1650411320000|2022-04-19 23:35:20|445.33|442.53|445.49|442.69|445.49|442.69|445.33|442.53|0
1650411330000|2022-04-19 23:35:30|445.57|442.77|445.49|442.69|445.65|442.85|445.49|442.69|0
1650411340000|2022-04-19 23:35:40|445.57|442.77|445.33|442.53|445.57|442.77|445.33|442.53|0
1650411350000|2022-04-19 23:35:50|445.25|442.45|445.17|442.37|445.25|442.45|445.17|442.37|0
1650411360000|2022-04-19 23:36:00|445.01|442.21|445.01|442.21|445.01|442.21|445.01|442.21|0
1650411380000|2022-04-19 23:36:20|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1650411390000|2022-04-19 23:36:30|444.84|442.04|444.68|441.88|444.84|442.04|444.68|441.88|0
1650411400000|2022-04-19 23:36:40|444.52|441.72|444.68|441.88|444.84|442.04|444.52|441.72|0
1650411410000|2022-04-19 23:36:50|444.52|441.72|444.52|441.72|444.61|441.81|444.52|441.72|0
1650411420000|2022-04-19 23:37:00|444.68|441.88|444.52|441.72|444.68|441.88|444.52|441.72|0
1650411430000|2022-04-19 23:37:10|444.36|441.56|444.29|441.49|444.36|441.56|444.2|441.4|0
1650411440000|2022-04-19 23:37:20|444.36|441.56|444.2|441.4|444.36|441.56|444.2|441.4|0
1650411460000|2022-04-19 23:37:40|444.36|441.56|444.52|441.72|444.52|441.72|444.36|441.56|0
1650411470000|2022-04-19 23:37:50|444.68|441.88|444.68|441.88|444.68|441.88|444.68|441.88|0
1650411480000|2022-04-19 23:38:00|444.52|441.72|444.36|441.56|444.52|441.72|444.36|441.56|0
1650411510000|2022-04-19 23:38:30|444.2|441.4|444.04|441.24|444.2|441.4|444.04|441.24|0
1650411540000|2022-04-19 23:39:00|444.2|441.4|444.36|441.56|444.36|441.56|444.2|441.4|0
1650411550000|2022-04-19 23:39:10|444.2|441.4|444.04|441.24|444.2|441.4|444.04|441.24|0
1650411560000|2022-04-19 23:39:20|443.97|441.17|444.04|441.24|444.04|441.24|443.97|441.17|0
1650411600000|2022-04-19 23:40:00|443.88|441.08|443.88|441.08|443.88|441.08|443.88|441.08|0
1650411610000|2022-04-19 23:40:10|443.72|440.92|443.4|440.6|443.72|440.92|443.4|440.6|0
1650411620000|2022-04-19 23:40:20|443.24|440.44|443.4|440.6|443.4|440.6|443.08|440.28|0
1650411630000|2022-04-19 23:40:30|443.56|440.76|443.56|440.76|443.72|440.92|443.56|440.76|0
1650411640000|2022-04-19 23:40:40|443.4|440.6|443.4|440.6|443.4|440.6|443.4|440.6|0
1650411650000|2022-04-19 23:40:50|443.24|440.44|443.24|440.44|443.24|440.44|443.24|440.44|0
1650411660000|2022-04-19 23:41:00|443.17|440.37|443.17|440.37|443.17|440.37|443.17|440.37|0
1650411670000|2022-04-19 23:41:10|443.24|440.44|443.24|440.44|443.24|440.44|443.17|440.37|0
1650411680000|2022-04-19 23:41:20|443.17|440.37|443.17|440.37|443.24|440.44|443.17|440.37|0
1650411690000|2022-04-19 23:41:30|443.08|440.28|443.17|440.37|443.17|440.37|443.08|440.28|0
1650411700000|2022-04-19 23:41:40|443.08|440.28|443.08|440.28|443.08|440.28|443.08|440.28|0
1650411710000|2022-04-19 23:41:50|442.92|440.12|442.92|440.12|442.92|440.12|442.92|440.12|0
1650411720000|2022-04-19 23:42:00|443.01|440.21|443.01|440.21|443.01|440.21|443.01|440.21|0
1650411730000|2022-04-19 23:42:10|442.92|440.12|442.76|439.96|442.92|440.12|442.76|439.96|0
1650411740000|2022-04-19 23:42:20|442.92|440.12|442.92|440.12|442.92|440.12|442.92|440.12|0
1650411760000|2022-04-19 23:42:40|442.85|440.05|442.92|440.12|442.92|440.12|442.85|440.05|0
1650411780000|2022-04-19 23:43:00|442.76|439.96|442.6|439.8|442.76|439.96|442.6|439.8|0
1650411830000|2022-04-19 23:43:50|442.76|439.96|442.76|439.96|442.76|439.96|442.76|439.96|0
1650411840000|2022-04-19 23:44:00|442.92|440.12|442.76|439.96|442.92|440.12|442.76|439.96|0
1650411880000|2022-04-19 23:44:40|442.69|439.89|442.76|439.96|442.76|439.96|442.69|439.89|0
1650411890000|2022-04-19 23:44:50|442.69|439.89|442.6|439.8|442.69|439.89|442.6|439.8|0
1650411900000|2022-04-19 23:45:00|442.44|439.64|442.44|439.64|442.44|439.64|442.28|439.48|0
1650411910000|2022-04-19 23:45:10|442.28|439.48|442.12|439.32|442.28|439.48|442.12|439.32|0
1650411920000|2022-04-19 23:45:20|442.28|439.48|442.28|439.48|442.28|439.48|442.28|439.48|0
1650411970000|2022-04-19 23:46:10|442.44|439.64|442.44|439.64|442.6|439.8|442.44|439.64|0
1650411980000|2022-04-19 23:46:20|442.6|439.8|442.44|439.64|442.6|439.8|442.44|439.64|0
1650411990000|2022-04-19 23:46:30|442.6|439.8|442.6|439.8|442.6|439.8|442.6|439.8|0
1650412010000|2022-04-19 23:46:50|442.44|439.64|442.6|439.8|442.6|439.8|442.44|439.64|0
1650412020000|2022-04-19 23:47:00|442.76|439.96|442.6|439.8|442.76|439.96|442.6|439.8|0
1650412040000|2022-04-19 23:47:20|442.76|439.96|442.76|439.96|442.76|439.96|442.76|439.96|0
1650412050000|2022-04-19 23:47:30|442.6|439.8|442.76|439.96|442.76|439.96|442.6|439.8|0
1650412060000|2022-04-19 23:47:40|442.85|440.05|442.92|440.12|442.92|440.12|442.85|440.05|0
1650412070000|2022-04-19 23:47:50|443.08|440.28|443|440.2|443.08|440.28|442.92|440.12|0
1650412080000|2022-04-19 23:48:00|443.08|440.28|443.08|440.28|443.08|440.28|443.08|440.28|0
1650412090000|2022-04-19 23:48:10|442.92|440.12|442.92|440.12|442.92|440.12|442.92|440.12|0
1650412100000|2022-04-19 23:48:20|443|440.2|443.08|440.28|443.08|440.28|442.92|440.12|0
1650412130000|2022-04-19 23:48:50|443.32|440.52|443.24|440.44|443.32|440.52|443.24|440.44|0
1650412140000|2022-04-19 23:49:00|443.4|440.6|443.4|440.6|443.4|440.6|443.4|440.6|0
1650412150000|2022-04-19 23:49:10|443.48|440.68|443.56|440.76|443.56|440.76|443.48|440.68|0
1650412170000|2022-04-19 23:49:30|443.4|440.6|443.4|440.6|443.4|440.6|443.4|440.6|0
1650412180000|2022-04-19 23:49:40|443.56|440.76|443.56|440.76|443.56|440.76|443.56|440.76|0
1650412190000|2022-04-19 23:49:50|443.4|440.6|443.4|440.6|443.4|440.6|443.4|440.6|0
1650412200000|2022-04-19 23:50:00|443.56|440.76|443.48|440.68|443.56|440.76|443.48|440.68|0
1650412210000|2022-04-19 23:50:10|443.56|440.76|443.4|440.6|443.56|440.76|443.4|440.6|0
1650412220000|2022-04-19 23:50:20|443.48|440.68|443.4|440.6|443.48|440.68|443.4|440.6|0
1650412230000|2022-04-19 23:50:30|443.48|440.68|443.24|440.44|443.48|440.68|443.24|440.44|0
1650412240000|2022-04-19 23:50:40|443.32|440.52|443.24|440.44|443.4|440.6|443.24|440.44|0
1650412260000|2022-04-19 23:51:00|443.16|440.36|443.08|440.28|443.16|440.36|443.08|440.28|0
1650412270000|2022-04-19 23:51:10|442.92|440.12|442.76|439.96|443|440.2|442.76|439.96|0
1650412290000|2022-04-19 23:51:30|442.6|439.8|442.76|439.96|442.76|439.96|442.6|439.8|0
1650412310000|2022-04-19 23:51:50|443.08|440.28|442.76|439.96|443.08|440.28|442.76|439.96|0
1650412320000|2022-04-19 23:52:00|442.68|439.88|442.6|439.8|442.68|439.88|442.6|439.8|0
1650412330000|2022-04-19 23:52:10|442.44|439.64|442.44|439.64|442.44|439.64|442.44|439.64|0
1650412340000|2022-04-19 23:52:20|442.6|439.8|442.44|439.64|442.6|439.8|442.44|439.64|0
1650412350000|2022-04-19 23:52:30|442.28|439.48|442.28|439.48|442.44|439.64|442.28|439.48|0
1650412370000|2022-04-19 23:52:50|442.36|439.56|442.36|439.56|442.36|439.56|442.36|439.56|0
1650412380000|2022-04-19 23:53:00|442.44|439.64|442.6|439.8|442.6|439.8|442.44|439.64|0
1650412390000|2022-04-19 23:53:10|442.76|439.96|442.76|439.96|442.76|439.96|442.76|439.96|0
1650412400000|2022-04-19 23:53:20|442.92|440.12|442.92|440.12|442.92|440.12|442.92|440.12|0
1650412420000|2022-04-19 23:53:40|442.76|439.96|442.76|439.96|442.76|439.96|442.76|439.96|0
1650412430000|2022-04-19 23:53:50|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650412440000|2022-04-19 23:54:00|442.76|439.96|442.76|439.96|442.76|439.96|442.76|439.96|0
1650412450000|2022-04-19 23:54:10|442.92|440.12|442.92|440.12|442.92|440.12|442.92|440.12|0
1650412460000|2022-04-19 23:54:20|442.76|439.96|442.76|439.96|442.76|439.96|442.76|439.96|0
1650412470000|2022-04-19 23:54:30|442.92|440.12|443.08|440.28|443.08|440.28|442.92|440.12|0
1650412480000|2022-04-19 23:54:40|443|440.2|442.92|440.12|443|440.2|442.92|440.12|0
1650412490000|2022-04-19 23:54:50|442.76|439.96|442.76|439.96|442.76|439.96|442.76|439.96|0
1650412500000|2022-04-19 23:55:00|442.68|439.88|442.92|440.12|442.92|440.12|442.68|439.88|0
1650412510000|2022-04-19 23:55:10|442.76|439.96|442.76|439.96|442.76|439.96|442.76|439.96|0
1650412520000|2022-04-19 23:55:20|442.6|439.8|442.44|439.64|442.6|439.8|442.44|439.64|0
1650412540000|2022-04-19 23:55:40|442.28|439.48|442.28|439.48|442.44|439.64|442.28|439.48|0
1650412550000|2022-04-19 23:55:50|442.44|439.64|442.44|439.64|442.44|439.64|442.44|439.64|0
1650412560000|2022-04-19 23:56:00|442.28|439.48|442.28|439.48|442.28|439.48|442.28|439.48|0
1650412590000|2022-04-19 23:56:30|442.44|439.64|442.44|439.64|442.44|439.64|442.44|439.64|0
1650412600000|2022-04-19 23:56:40|442.6|439.8|442.6|439.8|442.6|439.8|442.52|439.72|0
1650412610000|2022-04-19 23:56:50|442.76|439.96|442.6|439.8|442.76|439.96|442.6|439.8|0
1650412620000|2022-04-19 23:57:00|442.68|439.88|442.76|439.96|442.76|439.96|442.68|439.88|0
1650412630000|2022-04-19 23:57:10|442.84|440.04|442.68|439.88|442.84|440.04|442.68|439.88|0
1650412640000|2022-04-19 23:57:20|442.76|439.96|442.76|439.96|442.92|440.12|442.76|439.96|0
1650412650000|2022-04-19 23:57:30|442.84|440.04|442.92|440.12|442.92|440.12|442.76|439.96|0
1650412670000|2022-04-19 23:57:50|442.84|440.04|442.76|439.96|442.84|440.04|442.76|439.96|0
1650412690000|2022-04-19 23:58:10|442.92|440.12|443|440.2|443|440.2|442.92|440.12|0
1650412700000|2022-04-19 23:58:20|442.92|440.12|443.08|440.28|443.08|440.28|442.92|440.12|0
1650412720000|2022-04-19 23:58:40|442.92|440.12|443.08|440.28|443.08|440.28|442.84|440.04|0
1650412730000|2022-04-19 23:58:50|443.24|440.44|443.08|440.28|443.24|440.44|443.08|440.28|0
1650412740000|2022-04-19 23:59:00|443|440.2|443.08|440.28|443.08|440.28|442.92|440.12|0
1650412750000|2022-04-19 23:59:10|443.24|440.44|443.24|440.44|443.24|440.44|443.24|440.44|0
1650412760000|2022-04-19 23:59:20|443.32|440.52|443.4|440.6|443.4|440.6|443.32|440.52|0
1650412780000|2022-04-19 23:59:40|443.08|440.28|442.92|440.12|443.08|440.28|442.92|440.12|0
1650412790000|2022-04-19 23:59:50|442.76|439.96|442.76|439.96|442.92|440.12|442.76|439.96|0
1650412800000|2022-04-20 00:00:00|442.92|440.12|442.6|439.8|443.08|440.28|442.6|439.8|0
1650412810000|2022-04-20 00:00:10|442.68|439.88|442.44|439.64|442.68|439.88|442.28|439.48|0
1650412820000|2022-04-20 00:00:20|442.6|439.8|442.44|439.64|442.6|439.8|442.44|439.64|0
1650412830000|2022-04-20 00:00:30|442.52|439.72|442.92|440.12|442.92|440.12|442.52|439.72|0
1650412840000|2022-04-20 00:00:40|442.68|439.88|442.28|439.48|442.68|439.88|442.28|439.48|0
1650412850000|2022-04-20 00:00:50|442.44|439.64|443.08|440.28|443.08|440.28|442.44|439.64|0
1650412860000|2022-04-20 00:01:00|443.16|440.36|443.56|440.76|443.56|440.76|443.16|440.36|0
1650412870000|2022-04-20 00:01:10|443.4|440.6|443.08|440.28|443.4|440.6|443.08|440.28|0
1650412880000|2022-04-20 00:01:20|442.92|440.12|442.76|439.96|442.92|440.12|442.76|439.96|0
1650412890000|2022-04-20 00:01:30|442.92|440.12|442.84|440.04|442.92|440.12|442.84|440.04|0
1650412900000|2022-04-20 00:01:40|442.76|439.96|443.08|440.28|443.08|440.28|442.76|439.96|0
1650412910000|2022-04-20 00:01:50|443|440.2|443.08|440.28|443.24|440.44|443|440.2|0
1650412920000|2022-04-20 00:02:00|443.24|440.44|443.16|440.36|443.24|440.44|443.08|440.28|0
1650412930000|2022-04-20 00:02:10|443.4|440.6|443.4|440.6|443.56|440.76|443.4|440.6|0
1650412940000|2022-04-20 00:02:20|443.32|440.52|443.4|440.6|443.4|440.6|443.24|440.44|0
1650412950000|2022-04-20 00:02:30|443.56|440.76|443.88|441.08|443.88|441.08|443.56|440.76|0
1650412960000|2022-04-20 00:02:40|444.04|441.24|444.36|441.56|444.36|441.56|443.88|441.08|0
1650412970000|2022-04-20 00:02:50|444.2|441.4|444.68|441.88|444.68|441.88|444.2|441.4|0
1650412980000|2022-04-20 00:03:00|444.36|441.56|443.96|441.16|444.36|441.56|443.96|441.16|0
1650412990000|2022-04-20 00:03:10|443.88|441.08|444.2|441.4|444.2|441.4|443.88|441.08|0
1650413010000|2022-04-20 00:03:30|444.36|441.56|444.36|441.56|444.44|441.64|444.36|441.56|0
1650413020000|2022-04-20 00:03:40|444.28|441.48|444.36|441.56|444.36|441.56|444.28|441.48|0
1650413030000|2022-04-20 00:03:50|444.35|441.55|444.44|441.64|444.52|441.72|444.35|441.55|0
1650413040000|2022-04-20 00:04:00|444.84|442.04|444.68|441.88|444.84|442.04|444.6|441.8|0
1650413050000|2022-04-20 00:04:10|444.84|442.04|444.84|442.04|445|442.2|444.84|442.04|0
1650413060000|2022-04-20 00:04:20|445|442.2|445.16|442.36|445.16|442.36|445|442.2|0
1650413080000|2022-04-20 00:04:40|445|442.2|445|442.2|445|442.2|444.84|442.04|0
1650413090000|2022-04-20 00:04:50|444.51|441.71|444.51|441.71|444.51|441.71|444.44|441.64|0
1650413100000|2022-04-20 00:05:00|444.67|441.87|445|442.2|445|442.2|444.67|441.87|0
1650413110000|2022-04-20 00:05:10|445.08|442.28|444.99|442.19|445.16|442.36|444.83|442.03|0
1650413120000|2022-04-20 00:05:20|444.92|442.12|444.99|442.19|444.99|442.19|444.92|442.12|0
1650413130000|2022-04-20 00:05:30|445.16|442.36|445.16|442.36|445.16|442.36|444.99|442.19|0
1650413140000|2022-04-20 00:05:40|445.08|442.28|445.32|442.52|445.32|442.52|444.99|442.19|0
1650413150000|2022-04-20 00:05:50|445.48|442.68|445.48|442.68|445.48|442.68|445.32|442.52|0
1650413160000|2022-04-20 00:06:00|445.32|442.52|445.32|442.52|445.32|442.52|445.32|442.52|0
1650413180000|2022-04-20 00:06:20|445.15|442.35|445.31|442.51|445.32|442.52|445.15|442.35|0
1650413190000|2022-04-20 00:06:30|445.15|442.35|445.31|442.51|445.31|442.51|445.15|442.35|0
1650413200000|2022-04-20 00:06:40|445.15|442.35|445.31|442.51|445.31|442.51|445.15|442.35|0
1650413210000|2022-04-20 00:06:50|445.15|442.35|445.15|442.35|445.31|442.51|445.15|442.35|0
1650413220000|2022-04-20 00:07:00|445.31|442.51|445.31|442.51|445.31|442.51|445.31|442.51|0
1650413230000|2022-04-20 00:07:10|445.4|442.6|445.47|442.67|445.47|442.67|445.31|442.51|0
1650413240000|2022-04-20 00:07:20|445.31|442.51|445.47|442.67|445.47|442.67|445.31|442.51|0
1650413260000|2022-04-20 00:07:40|445.31|442.51|445.31|442.51|445.47|442.67|445.31|442.51|0
1650413270000|2022-04-20 00:07:50|444.99|442.19|444.76|441.96|444.99|442.19|444.67|441.87|0
1650413280000|2022-04-20 00:08:00|444.83|442.03|444.19|441.39|444.83|442.03|444.19|441.39|0
1650413290000|2022-04-20 00:08:10|444.35|441.55|444.67|441.87|444.67|441.87|444.35|441.55|0
1650413300000|2022-04-20 00:08:20|444.83|442.03|444.83|442.03|444.99|442.19|444.83|442.03|0
1650413310000|2022-04-20 00:08:30|444.76|441.96|444.83|442.03|444.83|442.03|444.76|441.96|0
1650413320000|2022-04-20 00:08:40|444.76|441.96|444.67|441.87|444.76|441.96|444.67|441.87|0
1650413340000|2022-04-20 00:09:00|444.83|442.03|444.83|442.03|444.83|442.03|444.83|442.03|0
1650413350000|2022-04-20 00:09:10|444.67|441.87|444.83|442.03|444.83|442.03|444.67|441.87|0
1650413360000|2022-04-20 00:09:20|444.76|441.96|444.83|442.03|444.83|442.03|444.76|441.96|0
1650413380000|2022-04-20 00:09:40|444.92|442.12|444.99|442.19|444.99|442.19|444.92|442.12|0
1650413390000|2022-04-20 00:09:50|444.83|442.03|444.99|442.19|444.99|442.19|444.83|442.03|0
1650413400000|2022-04-20 00:10:00|444.92|442.12|444.99|442.19|444.99|442.19|444.92|442.12|0
1650413410000|2022-04-20 00:10:10|444.83|442.03|444.83|442.03|444.83|442.03|444.76|441.96|0
1650413420000|2022-04-20 00:10:20|444.67|441.87|444.83|442.03|444.83|442.03|444.67|441.87|0
1650413440000|2022-04-20 00:10:40|444.99|442.19|444.67|441.87|444.99|442.19|444.67|441.87|0
1650413450000|2022-04-20 00:10:50|444.51|441.71|444.51|441.71|444.6|441.8|444.51|441.71|0
1650413460000|2022-04-20 00:11:00|444.44|441.64|444.44|441.64|444.44|441.64|444.35|441.55|0
1650413470000|2022-04-20 00:11:10|444.35|441.55|444.19|441.39|444.35|441.55|444.19|441.39|0
1650413480000|2022-04-20 00:11:20|444.12|441.32|444.35|441.55|444.35|441.55|444.12|441.32|0
1650413490000|2022-04-20 00:11:30|444.51|441.71|444.67|441.87|444.67|441.87|444.51|441.71|0
1650413500000|2022-04-20 00:11:40|444.99|442.19|444.83|442.03|444.99|442.19|444.83|442.03|0
1650413520000|2022-04-20 00:12:00|444.67|441.87|444.76|441.96|444.76|441.96|444.67|441.87|0
1650413530000|2022-04-20 00:12:10|444.83|442.03|444.83|442.03|444.83|442.03|444.76|441.96|0
1650413540000|2022-04-20 00:12:20|444.99|442.19|444.99|442.19|445.15|442.35|444.99|442.19|0
1650413550000|2022-04-20 00:12:30|444.83|442.03|444.83|442.03|444.83|442.03|444.83|442.03|0
1650413560000|2022-04-20 00:12:40|444.99|442.19|444.83|442.03|444.99|442.19|444.83|442.03|0
1650413570000|2022-04-20 00:12:50|444.92|442.12|444.83|442.03|444.92|442.12|444.83|442.03|0
1650413580000|2022-04-20 00:13:00|444.67|441.87|444.67|441.87|444.67|441.87|444.67|441.87|0
1650413590000|2022-04-20 00:13:10|444.76|441.96|444.67|441.87|444.76|441.96|444.67|441.87|0
1650413610000|2022-04-20 00:13:30|444.76|441.96|444.83|442.03|444.83|442.03|444.76|441.96|0
1650413620000|2022-04-20 00:13:40|444.92|442.12|444.99|442.19|444.99|442.19|444.92|442.12|0
1650413630000|2022-04-20 00:13:50|444.83|442.03|444.67|441.87|444.83|442.03|444.67|441.87|0
1650413640000|2022-04-20 00:14:00|444.83|442.03|444.83|442.03|444.99|442.19|444.83|442.03|0
1650413650000|2022-04-20 00:14:10|444.67|441.87|444.59|441.79|444.67|441.87|444.51|441.71|0
1650413660000|2022-04-20 00:14:20|444.51|441.71|444.35|441.55|444.51|441.71|444.35|441.55|0
1650413670000|2022-04-20 00:14:30|444.19|441.39|443.87|441.07|444.19|441.39|443.87|441.07|0
1650413680000|2022-04-20 00:14:40|444.03|441.23|444.19|441.39|444.19|441.39|444.03|441.23|0
1650413700000|2022-04-20 00:15:00|444.35|441.55|444.67|441.87|444.67|441.87|444.19|441.39|0
1650413710000|2022-04-20 00:15:10|444.51|441.71|443.87|441.07|444.51|441.71|443.87|441.07|0
1650413720000|2022-04-20 00:15:20|443.71|440.91|444.03|441.23|444.03|441.23|443.71|440.91|0
1650413730000|2022-04-20 00:15:30|443.95|441.15|443.71|440.91|443.95|441.15|443.71|440.91|0
1650413740000|2022-04-20 00:15:40|443.87|441.07|443.95|441.15|443.95|441.15|443.87|441.07|0
1650413750000|2022-04-20 00:15:50|444.03|441.23|443.87|441.07|444.03|441.23|443.87|441.07|0
1650413760000|2022-04-20 00:16:00|443.55|440.75|443.23|440.43|443.55|440.75|443.23|440.43|0
1650413770000|2022-04-20 00:16:10|443.07|440.27|443.23|440.43|443.23|440.43|443.07|440.27|0
1650413780000|2022-04-20 00:16:20|443.31|440.51|443.39|440.59|443.55|440.75|443.31|440.51|0
1650413790000|2022-04-20 00:16:30|443.79|440.99|444.19|441.39|444.19|441.39|443.79|440.99|0
1650413800000|2022-04-20 00:16:40|444.03|441.23|444.03|441.23|444.19|441.39|444.03|441.23|0
1650413810000|2022-04-20 00:16:50|443.95|441.15|443.79|440.99|443.95|441.15|443.79|440.99|0
1650413820000|2022-04-20 00:17:00|443.71|440.91|444.03|441.23|444.03|441.23|443.71|440.91|0
1650413830000|2022-04-20 00:17:10|443.87|441.07|443.71|440.91|443.87|441.07|443.71|440.91|0
1650413840000|2022-04-20 00:17:20|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1650413850000|2022-04-20 00:17:30|443.71|440.91|444.03|441.23|444.19|441.39|443.71|440.91|0
1650413860000|2022-04-20 00:17:40|444.19|441.39|444.03|441.23|444.35|441.55|444.03|441.23|0
1650413870000|2022-04-20 00:17:50|444.19|441.39|444.19|441.39|444.19|441.39|444.03|441.23|0
1650413880000|2022-04-20 00:18:00|444.11|441.31|444.35|441.55|444.35|441.55|444.11|441.31|0
1650413890000|2022-04-20 00:18:10|444.19|441.39|444.19|441.39|444.19|441.39|444.03|441.23|0
1650413900000|2022-04-20 00:18:20|444.27|441.47|444.43|441.63|444.43|441.63|444.27|441.47|0
1650413910000|2022-04-20 00:18:30|444.35|441.55|444.83|442.03|444.83|442.03|444.35|441.55|0
1650413930000|2022-04-20 00:18:50|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1650413940000|2022-04-20 00:19:00|444.83|442.03|444.99|442.19|444.99|442.19|444.83|442.03|0
1650413950000|2022-04-20 00:19:10|444.83|442.03|444.67|441.87|444.83|442.03|444.67|441.87|0
1650413960000|2022-04-20 00:19:20|444.51|441.71|444.67|441.87|444.67|441.87|444.51|441.71|0
1650413970000|2022-04-20 00:19:30|444.75|441.95|444.83|442.03|444.83|442.03|444.67|441.87|0
1650413980000|2022-04-20 00:19:40|444.67|441.87|444.83|442.03|444.83|442.03|444.67|441.87|0
1650413990000|2022-04-20 00:19:50|444.67|441.87|444.99|442.19|444.99|442.19|444.67|441.87|0
1650414000000|2022-04-20 00:20:00|444.83|442.03|444.99|442.19|445.15|442.35|444.83|442.03|0
1650414010000|2022-04-20 00:20:10|445.15|442.35|445.15|442.35|445.15|442.35|445.15|442.35|0
1650414020000|2022-04-20 00:20:20|444.99|442.19|444.99|442.19|444.99|442.19|444.99|442.19|0
1650414040000|2022-04-20 00:20:40|444.83|442.03|444.99|442.19|444.99|442.19|444.67|441.87|0
1650414050000|2022-04-20 00:20:50|445.15|442.35|444.83|442.03|445.15|442.35|444.83|442.03|0
1650414060000|2022-04-20 00:21:00|444.91|442.11|444.83|442.03|444.91|442.11|444.83|442.03|0
1650414070000|2022-04-20 00:21:10|444.99|442.19|444.99|442.19|445.07|442.27|444.99|442.19|0
1650414080000|2022-04-20 00:21:20|445.15|442.35|445.15|442.35|445.15|442.35|445.15|442.35|0
1650414090000|2022-04-20 00:21:30|444.99|442.19|445.15|442.35|445.15|442.35|444.99|442.19|0
1650414100000|2022-04-20 00:21:40|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1650414110000|2022-04-20 00:21:50|444.99|442.19|444.99|442.19|445.07|442.27|444.99|442.19|0
1650414120000|2022-04-20 00:22:00|444.83|442.03|444.75|441.95|444.83|442.03|444.75|441.95|0
1650414130000|2022-04-20 00:22:10|444.67|441.87|444.59|441.79|444.67|441.87|444.59|441.79|0
1650414140000|2022-04-20 00:22:20|444.67|441.87|444.83|442.03|444.83|442.03|444.67|441.87|0
1650414150000|2022-04-20 00:22:30|444.67|441.87|444.67|441.87|444.83|442.03|444.67|441.87|0
1650414170000|2022-04-20 00:22:50|444.51|441.71|444.35|441.55|444.59|441.79|444.35|441.55|0
1650414180000|2022-04-20 00:23:00|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1650414190000|2022-04-20 00:23:10|444.99|442.19|445.07|442.27|445.07|442.27|444.99|442.19|0
1650414200000|2022-04-20 00:23:20|445.15|442.35|445.07|442.27|445.15|442.35|444.99|442.19|0
1650414210000|2022-04-20 00:23:30|444.99|442.19|444.83|442.03|444.99|442.19|444.83|442.03|0
1650414220000|2022-04-20 00:23:40|444.67|441.87|444.35|441.55|444.67|441.87|444.35|441.55|0
1650414230000|2022-04-20 00:23:50|444.19|441.39|444.83|442.03|444.83|442.03|444.19|441.39|0
1650414240000|2022-04-20 00:24:00|444.67|441.87|444.51|441.71|444.67|441.87|444.51|441.71|0
1650414250000|2022-04-20 00:24:10|444.35|441.55|444.27|441.47|444.35|441.55|444.27|441.47|0
1650414260000|2022-04-20 00:24:20|444.35|441.55|444.27|441.47|444.35|441.55|444.19|441.39|0
1650414270000|2022-04-20 00:24:30|444.35|441.55|444.27|441.47|444.35|441.55|444.19|441.39|0
1650414280000|2022-04-20 00:24:40|444.35|441.55|444.35|441.55|444.35|441.55|444.35|441.55|0
1650414290000|2022-04-20 00:24:50|444.03|441.23|443.87|441.07|444.03|441.23|443.87|441.07|0
1650414300000|2022-04-20 00:25:00|444.03|441.23|444.11|441.31|444.11|441.31|444.03|441.23|0
1650414310000|2022-04-20 00:25:10|444.03|441.23|443.71|440.91|444.03|441.23|443.71|440.91|0
1650414320000|2022-04-20 00:25:20|443.87|441.07|443.87|441.07|444.03|441.23|443.87|441.07|0
1650414330000|2022-04-20 00:25:30|443.71|440.91|443.71|440.91|443.71|440.91|443.71|440.91|0
1650414340000|2022-04-20 00:25:40|443.79|440.99|443.71|440.91|443.79|440.99|443.71|440.91|0
1650414350000|2022-04-20 00:25:50|443.55|440.75|443.39|440.59|443.55|440.75|443.39|440.59|0
1650414360000|2022-04-20 00:26:00|443.23|440.43|443.31|440.51|443.31|440.51|443.23|440.43|0
1650414370000|2022-04-20 00:26:10|443.23|440.43|443.55|440.75|443.55|440.75|443.23|440.43|0
1650414380000|2022-04-20 00:26:20|443.39|440.59|443.23|440.43|443.39|440.59|443.23|440.43|0
1650414400000|2022-04-20 00:26:40|443.39|440.59|443.23|440.43|443.39|440.59|443.23|440.43|0
1650414410000|2022-04-20 00:26:50|443.31|440.51|443.23|440.43|443.31|440.51|443.23|440.43|0
1650414420000|2022-04-20 00:27:00|443.31|440.51|443.39|440.59|443.55|440.75|443.23|440.43|0
1650414430000|2022-04-20 00:27:10|443.23|440.43|443.07|440.27|443.23|440.43|443.07|440.27|0
1650414440000|2022-04-20 00:27:20|442.91|440.11|442.91|440.11|442.91|440.11|442.91|440.11|0
1650414450000|2022-04-20 00:27:30|443.07|440.27|443.23|440.43|443.23|440.43|443.07|440.27|0
1650414460000|2022-04-20 00:27:40|443.39|440.59|443.55|440.75|443.55|440.75|443.39|440.59|0
1650414470000|2022-04-20 00:27:50|443.47|440.67|443.71|440.91|443.71|440.91|443.47|440.67|0
1650414480000|2022-04-20 00:28:00|443.55|440.75|443.55|440.75|443.55|440.75|443.55|440.75|0
1650414490000|2022-04-20 00:28:10|443.39|440.59|443.23|440.43|443.39|440.59|443.23|440.43|0
1650414500000|2022-04-20 00:28:20|443.55|440.75|443.55|440.75|443.55|440.75|443.39|440.59|0
1650414510000|2022-04-20 00:28:30|443.39|440.59|443.39|440.59|443.39|440.59|443.39|440.59|0
1650414530000|2022-04-20 00:28:50|443.55|440.75|443.71|440.91|443.71|440.91|443.55|440.75|0
1650414540000|2022-04-20 00:29:00|443.63|440.83|443.55|440.75|443.63|440.83|443.55|440.75|0
1650414550000|2022-04-20 00:29:10|443.63|440.83|443.55|440.75|443.63|440.83|443.55|440.75|0
1650414560000|2022-04-20 00:29:20|443.71|440.91|443.71|440.91|443.71|440.91|443.63|440.83|0
1650414570000|2022-04-20 00:29:30|443.55|440.75|443.39|440.59|443.55|440.75|443.39|440.59|0
1650414580000|2022-04-20 00:29:40|443.55|440.75|443.47|440.67|443.55|440.75|443.39|440.59|0
1650414590000|2022-04-20 00:29:50|443.39|440.59|443.63|440.83|443.63|440.83|443.39|440.59|0
1650414600000|2022-04-20 00:30:00|443.55|440.75|443.23|440.43|443.55|440.75|443.23|440.43|0
1650414610000|2022-04-20 00:30:10|443.07|440.27|443.07|440.27|443.23|440.43|443.07|440.27|0
1650414620000|2022-04-20 00:30:20|443.15|440.35|442.91|440.11|443.15|440.35|442.91|440.11|0
1650414630000|2022-04-20 00:30:30|442.75|439.95|443.39|440.59|443.39|440.59|442.75|439.95|0
1650414640000|2022-04-20 00:30:40|443.31|440.51|443.31|440.51|443.31|440.51|443.31|440.51|0
1650414650000|2022-04-20 00:30:50|443.23|440.43|443.23|440.43|443.31|440.51|443.23|440.43|0
1650414660000|2022-04-20 00:31:00|443.15|440.35|443.71|440.91|443.71|440.91|443.15|440.35|0
1650414680000|2022-04-20 00:31:20|443.87|441.07|443.71|440.91|443.87|441.07|443.71|440.91|0
1650414690000|2022-04-20 00:31:30|443.55|440.75|443.71|440.91|443.71|440.91|443.55|440.75|0
1650414700000|2022-04-20 00:31:40|443.63|440.83|443.63|440.83|443.63|440.83|443.63|440.83|0
1650414710000|2022-04-20 00:31:50|443.71|440.91|443.55|440.75|443.71|440.91|443.55|440.75|0
1650414720000|2022-04-20 00:32:00|443.23|440.43|442.91|440.11|443.23|440.43|442.91|440.11|0
1650414730000|2022-04-20 00:32:10|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1650414740000|2022-04-20 00:32:20|442.91|440.11|442.91|440.11|442.91|440.11|442.75|439.95|0
1650414750000|2022-04-20 00:32:30|442.99|440.19|442.91|440.11|442.99|440.19|442.91|440.11|0
1650414760000|2022-04-20 00:32:40|442.99|440.19|442.91|440.11|442.99|440.19|442.91|440.11|0
1650414770000|2022-04-20 00:32:50|443.07|440.27|442.91|440.11|443.07|440.27|442.91|440.11|0
1650414780000|2022-04-20 00:33:00|443.07|440.27|443.07|440.27|443.07|440.27|443.07|440.27|0
1650414790000|2022-04-20 00:33:10|443.23|440.43|443.15|440.35|443.23|440.43|443.07|440.27|0
1650414800000|2022-04-20 00:33:20|443.07|440.27|443.23|440.43|443.23|440.43|443.07|440.27|0
1650414810000|2022-04-20 00:33:30|443.38|440.58|443.38|440.58|443.7|440.9|443.38|440.58|0
1650414820000|2022-04-20 00:33:40|443.22|440.42|443.31|440.51|443.38|440.58|443.22|440.42|0
1650414830000|2022-04-20 00:33:50|443.54|440.74|443.63|440.83|443.7|440.9|443.54|440.74|0
1650414840000|2022-04-20 00:34:00|443.54|440.74|443.38|440.58|443.63|440.83|443.38|440.58|0
1650414860000|2022-04-20 00:34:20|443.22|440.42|443.22|440.42|443.22|440.42|443.22|440.42|0
1650414870000|2022-04-20 00:34:30|443.15|440.35|443.15|440.35|443.15|440.35|443.06|440.26|0
1650414880000|2022-04-20 00:34:40|443.22|440.42|443.22|440.42|443.22|440.42|443.22|440.42|0
1650414890000|2022-04-20 00:34:50|443.38|440.58|443.63|440.83|443.63|440.83|443.38|440.58|0
1650414900000|2022-04-20 00:35:00|443.54|440.74|443.22|440.42|443.54|440.74|443.22|440.42|0
1650414910000|2022-04-20 00:35:10|443.31|440.51|443.31|440.51|443.31|440.51|443.31|440.51|0
1650414920000|2022-04-20 00:35:20|443.38|440.58|443.38|440.58|443.38|440.58|443.38|440.58|0
1650414930000|2022-04-20 00:35:30|443.22|440.42|443.22|440.42|443.22|440.42|443.06|440.26|0
1650414950000|2022-04-20 00:35:50|443.31|440.51|443.22|440.42|443.31|440.51|443.22|440.42|0
1650414960000|2022-04-20 00:36:00|443.31|440.51|443.47|440.67|443.47|440.67|443.31|440.51|0
1650414970000|2022-04-20 00:36:10|443.54|440.74|443.54|440.74|443.54|440.74|443.54|440.74|0
1650414980000|2022-04-20 00:36:20|443.63|440.83|443.63|440.83|443.63|440.83|443.63|440.83|0
1650414990000|2022-04-20 00:36:30|443.22|440.42|443.22|440.42|443.31|440.51|443.22|440.42|0
1650415000000|2022-04-20 00:36:40|443.15|440.35|443.15|440.35|443.15|440.35|443.15|440.35|0
1650415010000|2022-04-20 00:36:50|443.06|440.26|443.22|440.42|443.22|440.42|443.06|440.26|0
1650415030000|2022-04-20 00:37:10|443.06|440.26|443.06|440.26|443.06|440.26|443.06|440.26|0
1650415040000|2022-04-20 00:37:20|443.15|440.35|443.22|440.42|443.22|440.42|443.15|440.35|0
1650415050000|2022-04-20 00:37:30|443.31|440.51|443.47|440.67|443.47|440.67|443.31|440.51|0
1650415060000|2022-04-20 00:37:40|443.38|440.58|443.38|440.58|443.47|440.67|443.38|440.58|0
1650415070000|2022-04-20 00:37:50|443.47|440.67|443.38|440.58|443.47|440.67|443.31|440.51|0
1650415080000|2022-04-20 00:38:00|443.31|440.51|443.38|440.58|443.38|440.58|443.31|440.51|0
1650415100000|2022-04-20 00:38:20|443.22|440.42|443.22|440.42|443.22|440.42|443.22|440.42|0
1650415110000|2022-04-20 00:38:30|443.15|440.35|443.15|440.35|443.15|440.35|443.15|440.35|0
1650415120000|2022-04-20 00:38:40|443.22|440.42|443.31|440.51|443.31|440.51|443.22|440.42|0
1650415130000|2022-04-20 00:38:50|443.22|440.42|443.22|440.42|443.22|440.42|443.22|440.42|0
1650415150000|2022-04-20 00:39:10|443.06|440.26|443.06|440.26|443.06|440.26|443.06|440.26|0
1650415180000|2022-04-20 00:39:40|442.9|440.1|442.58|439.78|442.9|440.1|442.58|439.78|0
1650415190000|2022-04-20 00:39:50|442.74|439.94|442.35|439.55|442.74|439.94|442.35|439.55|0
1650415200000|2022-04-20 00:40:00|442.42|439.62|442.58|439.78|442.58|439.78|442.35|439.55|0
1650415210000|2022-04-20 00:40:10|442.67|439.87|442.58|439.78|442.67|439.87|442.58|439.78|0
1650415220000|2022-04-20 00:40:20|442.74|439.94|442.9|440.1|442.9|440.1|442.74|439.94|0
1650415230000|2022-04-20 00:40:30|442.83|440.03|442.83|440.03|442.83|440.03|442.83|440.03|0
1650415240000|2022-04-20 00:40:40|442.74|439.94|442.83|440.03|442.83|440.03|442.74|439.94|0
1650415250000|2022-04-20 00:40:50|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1650415260000|2022-04-20 00:41:00|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1650415280000|2022-04-20 00:41:20|442.58|439.78|442.74|439.94|442.74|439.94|442.58|439.78|0
1650415290000|2022-04-20 00:41:30|442.67|439.87|442.58|439.78|442.67|439.87|442.58|439.78|0
1650415310000|2022-04-20 00:41:50|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1650415320000|2022-04-20 00:42:00|442.58|439.78|442.74|439.94|442.74|439.94|442.58|439.78|0
1650415330000|2022-04-20 00:42:10|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1650415340000|2022-04-20 00:42:20|442.83|440.03|442.83|440.03|442.83|440.03|442.74|439.94|0
1650415350000|2022-04-20 00:42:30|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1650415370000|2022-04-20 00:42:50|442.9|440.1|442.74|439.94|442.9|440.1|442.74|439.94|0
1650415380000|2022-04-20 00:43:00|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1650415390000|2022-04-20 00:43:10|442.74|439.94|442.58|439.78|442.74|439.94|442.58|439.78|0
1650415410000|2022-04-20 00:43:30|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1650415420000|2022-04-20 00:43:40|442.83|440.03|442.74|439.94|442.83|440.03|442.74|439.94|0
1650415450000|2022-04-20 00:44:10|442.58|439.78|442.58|439.78|442.58|439.78|442.58|439.78|0
1650415480000|2022-04-20 00:44:40|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1650415490000|2022-04-20 00:44:50|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1650415500000|2022-04-20 00:45:00|442.82|440.02|442.82|440.02|442.82|440.02|442.74|439.94|0
1650415510000|2022-04-20 00:45:10|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1650415520000|2022-04-20 00:45:20|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1650415530000|2022-04-20 00:45:30|442.9|440.1|442.9|440.1|442.9|440.1|442.74|439.94|0
1650415540000|2022-04-20 00:45:40|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1650415550000|2022-04-20 00:45:50|442.58|439.78|442.74|439.94|442.74|439.94|442.58|439.78|0
1650415560000|2022-04-20 00:46:00|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1650415570000|2022-04-20 00:46:10|442.74|439.94|442.74|439.94|442.82|440.02|442.74|439.94|0
1650415620000|2022-04-20 00:47:00|442.82|440.02|442.74|439.94|442.82|440.02|442.74|439.94|0
1650415640000|2022-04-20 00:47:20|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1650415660000|2022-04-20 00:47:40|443.06|440.26|443.06|440.26|443.22|440.42|443.06|440.26|0
1650415690000|2022-04-20 00:48:10|443.22|440.42|443.22|440.42|443.22|440.42|443.22|440.42|0
1650415710000|2022-04-20 00:48:30|443.38|440.58|443.38|440.58|443.38|440.58|443.38|440.58|0
1650415720000|2022-04-20 00:48:40|443.22|440.42|443.38|440.58|443.38|440.58|443.22|440.42|0
1650415730000|2022-04-20 00:48:50|443.46|440.66|443.38|440.58|443.46|440.66|443.38|440.58|0
1650415740000|2022-04-20 00:49:00|443.54|440.74|443.38|440.58|443.54|440.74|443.38|440.58|0
1650415750000|2022-04-20 00:49:10|443.54|440.74|443.38|440.58|443.54|440.74|443.38|440.58|0
1650415760000|2022-04-20 00:49:20|443.54|440.74|443.38|440.58|443.54|440.74|443.38|440.58|0
1650415790000|2022-04-20 00:49:50|443.54|440.74|443.38|440.58|443.54|440.74|443.38|440.58|0
1650415800000|2022-04-20 00:50:00|443.46|440.66|443.54|440.74|443.54|440.74|443.38|440.58|0
1650415810000|2022-04-20 00:50:10|443.38|440.58|443.22|440.42|443.38|440.58|443.22|440.42|0
1650415850000|2022-04-20 00:50:50|443.38|440.58|443.38|440.58|443.38|440.58|443.38|440.58|0
1650415860000|2022-04-20 00:51:00|443.22|440.42|443.38|440.58|443.38|440.58|443.22|440.42|0
1650415870000|2022-04-20 00:51:10|443.54|440.74|443.54|440.74|443.54|440.74|443.54|440.74|0
1650415880000|2022-04-20 00:51:20|443.7|440.9|443.7|440.9|443.7|440.9|443.7|440.9|0
1650415910000|2022-04-20 00:51:50|443.86|441.06|443.7|440.9|443.86|441.06|443.7|440.9|0
1650415940000|2022-04-20 00:52:20|443.54|440.74|443.54|440.74|443.54|440.74|443.38|440.58|0
1650415950000|2022-04-20 00:52:30|443.38|440.58|443.38|440.58|443.38|440.58|443.38|440.58|0
1650415960000|2022-04-20 00:52:40|443.22|440.42|443.22|440.42|443.22|440.42|443.22|440.42|0
1650415970000|2022-04-20 00:52:50|443.38|440.58|443.22|440.42|443.38|440.58|443.22|440.42|0
1650415980000|2022-04-20 00:53:00|443.14|440.34|443.38|440.58|443.38|440.58|443.06|440.26|0
1650415990000|2022-04-20 00:53:10|443.3|440.5|443.22|440.42|443.38|440.58|443.22|440.42|0
1650416000000|2022-04-20 00:53:20|443.06|440.26|443.06|440.26|443.22|440.42|443.06|440.26|0
1650416010000|2022-04-20 00:53:30|442.98|440.18|443.06|440.26|443.06|440.26|442.98|440.18|0
1650416020000|2022-04-20 00:53:40|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1650416040000|2022-04-20 00:54:00|442.82|440.02|442.9|440.1|442.9|440.1|442.82|440.02|0
1650416050000|2022-04-20 00:54:10|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1650416060000|2022-04-20 00:54:20|442.82|440.02|442.74|439.94|442.82|440.02|442.74|439.94|0
1650416070000|2022-04-20 00:54:30|442.9|440.1|442.82|440.02|443.06|440.26|442.82|440.02|0
1650416080000|2022-04-20 00:54:40|442.9|440.1|443.06|440.26|443.06|440.26|442.9|440.1|0
1650416100000|2022-04-20 00:55:00|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1650416110000|2022-04-20 00:55:10|443.06|440.26|443.06|440.26|443.06|440.26|443.06|440.26|0
1650416120000|2022-04-20 00:55:20|442.9|440.1|442.74|439.94|442.9|440.1|442.74|439.94|0
1650416130000|2022-04-20 00:55:30|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1650416140000|2022-04-20 00:55:40|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1650416150000|2022-04-20 00:55:50|442.9|440.1|442.9|440.1|442.9|440.1|442.82|440.02|0
1650416160000|2022-04-20 00:56:00|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1650416170000|2022-04-20 00:56:10|442.58|439.78|442.74|439.94|442.74|439.94|442.58|439.78|0
1650416180000|2022-04-20 00:56:20|442.58|439.78|443.06|440.26|443.06|440.26|442.58|439.78|0
1650416190000|2022-04-20 00:56:30|442.9|440.1|442.9|440.1|442.9|440.1|442.74|439.94|0
1650416200000|2022-04-20 00:56:40|442.98|440.18|442.9|440.1|442.98|440.18|442.9|440.1|0
1650416230000|2022-04-20 00:57:10|442.74|439.94|442.5|439.7|442.74|439.94|442.5|439.7|0
1650416240000|2022-04-20 00:57:20|442.58|439.78|442.74|439.94|442.74|439.94|442.58|439.78|0
1650416250000|2022-04-20 00:57:30|442.58|439.78|442.74|439.94|442.74|439.94|442.58|439.78|0
1650416260000|2022-04-20 00:57:40|442.58|439.78|442.58|439.78|442.58|439.78|442.58|439.78|0
1650416330000|2022-04-20 00:58:50|442.42|439.62|442.58|439.78|442.58|439.78|442.42|439.62|0
1650416360000|2022-04-20 00:59:20|442.66|439.86|442.74|439.94|442.74|439.94|442.66|439.86|0
1650416370000|2022-04-20 00:59:30|442.58|439.78|442.58|439.78|442.58|439.78|442.58|439.78|0
1650416380000|2022-04-20 00:59:40|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1650416390000|2022-04-20 00:59:50|442.58|439.78|442.58|439.78|442.58|439.78|442.58|439.78|0
1650416400000|2022-04-20 01:00:00|442.42|439.62|442.58|439.78|442.58|439.78|442.42|439.62|0
1650416410000|2022-04-20 01:00:10|442.42|439.62|442.58|439.78|442.58|439.78|442.42|439.62|0
1650416430000|2022-04-20 01:00:30|442.66|439.86|442.74|439.94|442.74|439.94|442.66|439.86|0
1650416440000|2022-04-20 01:00:40|442.66|439.86|442.58|439.78|442.66|439.86|442.58|439.78|0
1650416450000|2022-04-20 01:00:50|442.42|439.62|442.42|439.62|442.42|439.62|442.26|439.46|0
1650416460000|2022-04-20 01:01:00|442.34|439.54|441.62|438.82|442.34|439.54|441.62|438.82|0
1650416470000|2022-04-20 01:01:10|441.78|438.98|441.62|438.82|441.78|438.98|441.62|438.82|0
1650416480000|2022-04-20 01:01:20|441.78|438.98|441.62|438.82|441.78|438.98|441.62|438.82|0
1650416490000|2022-04-20 01:01:30|441.46|438.66|441.3|438.5|441.46|438.66|441.3|438.5|0
1650416500000|2022-04-20 01:01:40|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1650416510000|2022-04-20 01:01:50|440.98|438.18|440.98|438.18|441.3|438.5|440.98|438.18|0
1650416520000|2022-04-20 01:02:00|441.06|438.26|440.98|438.18|441.06|438.26|440.98|438.18|0
1650416530000|2022-04-20 01:02:10|441.14|438.34|441.46|438.66|441.46|438.66|441.14|438.34|0
1650416540000|2022-04-20 01:02:20|441.3|438.5|441.3|438.5|441.3|438.5|441.3|438.5|0
1650416550000|2022-04-20 01:02:30|441.46|438.66|441.46|438.66|441.54|438.74|441.46|438.66|0
1650416570000|2022-04-20 01:02:50|441.62|438.82|442.26|439.46|442.26|439.46|441.62|438.82|0
1650416580000|2022-04-20 01:03:00|442.42|439.62|441.94|439.14|442.42|439.62|441.78|438.98|0
1650416590000|2022-04-20 01:03:10|441.86|439.06|441.94|439.14|441.94|439.14|441.86|439.06|0
1650416600000|2022-04-20 01:03:20|442.18|439.38|442.1|439.3|442.26|439.46|442.1|439.3|0
1650416610000|2022-04-20 01:03:30|441.94|439.14|442.1|439.3|442.18|439.38|441.94|439.14|0
1650416620000|2022-04-20 01:03:40|442.18|439.38|442.26|439.46|442.26|439.46|442.18|439.38|0
1650416630000|2022-04-20 01:03:50|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650416640000|2022-04-20 01:04:00|442.1|439.3|442.18|439.38|442.18|439.38|442.1|439.3|0
1650416650000|2022-04-20 01:04:10|442.1|439.3|442.1|439.3|442.18|439.38|442.1|439.3|0
1650416660000|2022-04-20 01:04:20|442.18|439.38|442.42|439.62|442.42|439.62|442.1|439.3|0
1650416670000|2022-04-20 01:04:30|442.26|439.46|442.58|439.78|442.58|439.78|442.26|439.46|0
1650416680000|2022-04-20 01:04:40|442.57|439.77|442.73|439.93|442.73|439.93|442.57|439.77|0
1650416690000|2022-04-20 01:04:50|442.82|440.02|442.57|439.77|442.82|440.02|442.57|439.77|0
1650416700000|2022-04-20 01:05:00|442.42|439.62|442.42|439.62|442.42|439.62|442.34|439.54|0
1650416710000|2022-04-20 01:05:10|442.57|439.77|442.57|439.77|442.73|439.93|442.57|439.77|0
1650416720000|2022-04-20 01:05:20|442.42|439.62|442.42|439.62|442.42|439.62|442.42|439.62|0
1650416730000|2022-04-20 01:05:30|442.5|439.7|442.57|439.77|442.57|439.77|442.5|439.7|0
1650416740000|2022-04-20 01:05:40|442.66|439.86|442.57|439.77|442.66|439.86|442.57|439.77|0
1650416750000|2022-04-20 01:05:50|442.5|439.7|442.41|439.61|442.5|439.7|442.41|439.61|0
1650416780000|2022-04-20 01:06:20|442.5|439.7|442.5|439.7|442.5|439.7|442.5|439.7|0
1650416790000|2022-04-20 01:06:30|442.66|439.86|442.66|439.86|442.66|439.86|442.57|439.77|0
1650416800000|2022-04-20 01:06:40|442.57|439.77|442.57|439.77|442.66|439.86|442.57|439.77|0
1650416810000|2022-04-20 01:06:50|442.73|439.93|442.98|440.18|442.98|440.18|442.73|439.93|0
1650416820000|2022-04-20 01:07:00|443.05|440.25|443.05|440.25|443.05|440.25|442.98|440.18|0
1650416830000|2022-04-20 01:07:10|443.14|440.34|443.05|440.25|443.14|440.34|443.05|440.25|0
1650416840000|2022-04-20 01:07:20|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1650416870000|2022-04-20 01:07:50|442.73|439.93|442.89|440.09|442.89|440.09|442.73|439.93|0
1650416880000|2022-04-20 01:08:00|442.98|440.18|443.05|440.25|443.05|440.25|442.98|440.18|0
1650416890000|2022-04-20 01:08:10|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1650416900000|2022-04-20 01:08:20|443.05|440.25|443.05|440.25|443.05|440.25|443.05|440.25|0
1650416910000|2022-04-20 01:08:30|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1650416930000|2022-04-20 01:08:50|442.98|440.18|442.73|439.93|442.98|440.18|442.73|439.93|0
1650416940000|2022-04-20 01:09:00|442.89|440.09|443.14|440.34|443.14|440.34|442.89|440.09|0
1650416950000|2022-04-20 01:09:10|443.37|440.57|443.37|440.57|443.37|440.57|443.37|440.57|0
1650416960000|2022-04-20 01:09:20|443.21|440.41|443.21|440.41|443.3|440.5|443.21|440.41|0
1650416970000|2022-04-20 01:09:30|443.14|440.34|442.98|440.18|443.14|440.34|442.98|440.18|0
1650416980000|2022-04-20 01:09:40|443.05|440.25|443.05|440.25|443.14|440.34|443.05|440.25|0
1650416990000|2022-04-20 01:09:50|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1650417010000|2022-04-20 01:10:10|442.66|439.86|442.89|440.09|442.89|440.09|442.66|439.86|0
1650417020000|2022-04-20 01:10:20|442.73|439.93|443.05|440.25|443.05|440.25|442.57|439.77|0
1650417030000|2022-04-20 01:10:30|442.89|440.09|442.98|440.18|442.98|440.18|442.89|440.09|0
1650417040000|2022-04-20 01:10:40|442.73|439.93|442.89|440.09|443.05|440.25|442.73|439.93|0
1650417050000|2022-04-20 01:10:50|443.05|440.25|443.05|440.25|443.05|440.25|443.05|440.25|0
1650417060000|2022-04-20 01:11:00|442.98|440.18|442.73|439.93|442.98|440.18|442.73|439.93|0
1650417070000|2022-04-20 01:11:10|442.82|440.02|442.73|439.93|442.82|440.02|442.73|439.93|0
1650417080000|2022-04-20 01:11:20|442.57|439.77|442.73|439.93|442.73|439.93|442.57|439.77|0
1650417090000|2022-04-20 01:11:30|442.82|440.02|442.89|440.09|442.89|440.09|442.73|439.93|0
1650417100000|2022-04-20 01:11:40|443.05|440.25|442.89|440.09|443.05|440.25|442.89|440.09|0
1650417110000|2022-04-20 01:11:50|442.73|439.93|442.89|440.09|442.89|440.09|442.73|439.93|0
1650417120000|2022-04-20 01:12:00|443.05|440.25|442.89|440.09|443.05|440.25|442.89|440.09|0
1650417130000|2022-04-20 01:12:10|442.82|440.02|442.89|440.09|442.89|440.09|442.82|440.02|0
1650417140000|2022-04-20 01:12:20|442.82|440.02|442.89|440.09|442.89|440.09|442.82|440.02|0
1650417150000|2022-04-20 01:12:30|443.05|440.25|443.05|440.25|443.05|440.25|443.05|440.25|0
1650417160000|2022-04-20 01:12:40|443.13|440.33|442.97|440.17|443.13|440.33|442.89|440.09|0
1650417170000|2022-04-20 01:12:50|443.05|440.25|443.37|440.57|443.37|440.57|443.05|440.25|0
1650417180000|2022-04-20 01:13:00|443.21|440.41|443.13|440.33|443.21|440.41|443.13|440.33|0
1650417190000|2022-04-20 01:13:10|443.05|440.25|443.37|440.57|443.37|440.57|443.05|440.25|0
1650417210000|2022-04-20 01:13:30|443.21|440.41|443.21|440.41|443.37|440.57|443.21|440.41|0
1650417220000|2022-04-20 01:13:40|443.13|440.33|443.21|440.41|443.21|440.41|443.13|440.33|0
1650417230000|2022-04-20 01:13:50|443.37|440.57|443.21|440.41|443.37|440.57|443.21|440.41|0
1650417240000|2022-04-20 01:14:00|443.37|440.57|443.37|440.57|443.37|440.57|443.29|440.49|0
1650417250000|2022-04-20 01:14:10|443.21|440.41|443.53|440.73|443.53|440.73|443.21|440.41|0
1650417260000|2022-04-20 01:14:20|443.37|440.57|443.37|440.57|443.37|440.57|443.37|440.57|0
1650417270000|2022-04-20 01:14:30|443.45|440.65|443.37|440.57|443.53|440.73|443.37|440.57|0
1650417280000|2022-04-20 01:14:40|443.45|440.65|443.45|440.65|443.45|440.65|443.37|440.57|0
1650417290000|2022-04-20 01:14:50|443.37|440.57|443.45|440.65|443.45|440.65|443.37|440.57|0
1650417300000|2022-04-20 01:15:00|443.53|440.73|444.01|441.21|444.01|441.21|443.53|440.73|0
1650417310000|2022-04-20 01:15:10|444.49|441.69|444.97|442.17|444.97|442.17|444.49|441.69|0
1650417320000|2022-04-20 01:15:20|445.53|442.73|445.61|442.81|445.61|442.81|445.53|442.73|0
1650417330000|2022-04-20 01:15:30|445.93|443.13|445.45|442.65|445.93|443.13|445.45|442.65|0
1650417340000|2022-04-20 01:15:40|445.61|442.81|445.29|442.49|445.61|442.81|445.29|442.49|0
1650417350000|2022-04-20 01:15:50|445.45|442.65|446.89|444.09|447.38|444.58|445.45|442.65|0
1650417360000|2022-04-20 01:16:00|447.06|444.26|447.54|444.74|447.7|444.9|447.06|444.26|0
1650417370000|2022-04-20 01:16:10|447.38|444.58|447.86|445.06|447.86|445.06|447.38|444.58|0
1650417380000|2022-04-20 01:16:20|447.54|444.74|447.06|444.26|447.54|444.74|447.06|444.26|0
1650417390000|2022-04-20 01:16:30|447.22|444.42|447.06|444.26|447.3|444.5|447.06|444.26|0
1650417400000|2022-04-20 01:16:40|447.14|444.34|447.22|444.42|447.22|444.42|447.14|444.34|0
1650417410000|2022-04-20 01:16:50|447.38|444.58|447.22|444.42|447.38|444.58|447.22|444.42|0
1650417420000|2022-04-20 01:17:00|447.05|444.25|447.05|444.25|447.05|444.25|447.05|444.25|0
1650417430000|2022-04-20 01:17:10|446.89|444.09|446.73|443.93|447.05|444.25|446.73|443.93|0
1650417440000|2022-04-20 01:17:20|446.57|443.77|446.73|443.93|446.73|443.93|446.57|443.77|0
1650417450000|2022-04-20 01:17:30|446.57|443.77|446.89|444.09|446.89|444.09|446.57|443.77|0
1650417460000|2022-04-20 01:17:40|447.05|444.25|446.89|444.09|447.05|444.25|446.89|444.09|0
1650417470000|2022-04-20 01:17:50|446.98|444.18|447.05|444.25|447.05|444.25|446.98|444.18|0
1650417480000|2022-04-20 01:18:00|447.22|444.42|447.54|444.74|447.54|444.74|447.22|444.42|0
1650417490000|2022-04-20 01:18:10|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1650417500000|2022-04-20 01:18:20|447.62|444.82|447.7|444.9|447.7|444.9|447.54|444.74|0
1650417510000|2022-04-20 01:18:30|447.62|444.82|447.38|444.58|447.62|444.82|447.38|444.58|0
1650417520000|2022-04-20 01:18:40|447.22|444.42|446.89|444.09|447.22|444.42|446.89|444.09|0
1650417530000|2022-04-20 01:18:50|446.73|443.93|447.05|444.25|447.05|444.25|446.73|443.93|0
1650417540000|2022-04-20 01:19:00|447.3|444.5|447.38|444.58|447.38|444.58|447.3|444.5|0
1650417550000|2022-04-20 01:19:10|447.46|444.66|447.7|444.9|447.7|444.9|447.46|444.66|0
1650417560000|2022-04-20 01:19:20|447.86|445.06|447.7|444.9|447.86|445.06|447.7|444.9|0
1650417570000|2022-04-20 01:19:30|447.86|445.06|448.02|445.22|448.02|445.22|447.86|445.06|0
1650417580000|2022-04-20 01:19:40|447.86|445.06|448.02|445.22|448.02|445.22|447.86|445.06|0
1650417590000|2022-04-20 01:19:50|448.18|445.38|448.34|445.54|448.5|445.7|448.18|445.38|0
1650417600000|2022-04-20 01:20:00|448.5|445.7|448.82|446.02|448.91|446.11|448.5|445.7|0
1650417610000|2022-04-20 01:20:10|448.66|445.86|448.34|445.54|448.66|445.86|448.34|445.54|0
1650417620000|2022-04-20 01:20:20|448.18|445.38|448.18|445.38|448.18|445.38|448.02|445.22|0
1650417630000|2022-04-20 01:20:30|448.02|445.22|448.02|445.22|448.18|445.38|448.02|445.22|0
1650417640000|2022-04-20 01:20:40|447.86|445.06|448.02|445.22|448.02|445.22|447.86|445.06|0
1650417650000|2022-04-20 01:20:50|448.18|445.38|448.02|445.22|448.18|445.38|448.02|445.22|0
1650417680000|2022-04-20 01:21:20|448.18|445.38|448.26|445.46|448.26|445.46|448.1|445.3|0
1650417690000|2022-04-20 01:21:30|448.02|445.22|448.02|445.22|448.02|445.22|448.02|445.22|0
1650417700000|2022-04-20 01:21:40|447.86|445.06|447.86|445.06|447.86|445.06|447.86|445.06|0
1650417710000|2022-04-20 01:21:50|447.7|444.9|447.7|444.9|447.7|444.9|447.62|444.82|0
1650417720000|2022-04-20 01:22:00|447.86|445.06|448.02|445.22|448.02|445.22|447.86|445.06|0
1650417730000|2022-04-20 01:22:10|447.94|445.14|447.86|445.06|448.02|445.22|447.86|445.06|0
1650417740000|2022-04-20 01:22:20|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1650417750000|2022-04-20 01:22:30|447.86|445.06|447.86|445.06|447.86|445.06|447.7|444.9|0
1650417760000|2022-04-20 01:22:40|447.7|444.9|447.7|444.9|447.7|444.9|447.62|444.82|0
1650417770000|2022-04-20 01:22:50|447.54|444.74|447.54|444.74|447.54|444.74|447.54|444.74|0
1650417780000|2022-04-20 01:23:00|447.7|444.9|447.37|444.57|447.7|444.9|447.37|444.57|0
1650417790000|2022-04-20 01:23:10|447.21|444.41|447.05|444.25|447.21|444.41|447.05|444.25|0
1650417800000|2022-04-20 01:23:20|447.21|444.41|447.37|444.57|447.46|444.66|447.21|444.41|0
1650417820000|2022-04-20 01:23:40|447.21|444.41|447.62|444.82|447.62|444.82|447.21|444.41|0
1650417830000|2022-04-20 01:23:50|447.53|444.73|447.53|444.73|447.7|444.9|447.53|444.73|0
1650417840000|2022-04-20 01:24:00|447.62|444.82|447.7|444.9|447.7|444.9|447.53|444.73|0
1650417850000|2022-04-20 01:24:10|447.37|444.57|447.46|444.66|447.46|444.66|447.21|444.41|0
1650417860000|2022-04-20 01:24:20|447.53|444.73|447.21|444.41|447.7|444.9|447.21|444.41|0
1650417870000|2022-04-20 01:24:30|447.37|444.57|447.46|444.66|447.46|444.66|447.37|444.57|0
1650417880000|2022-04-20 01:24:40|447.37|444.57|447.21|444.41|447.37|444.57|447.21|444.41|0
1650417890000|2022-04-20 01:24:50|447.3|444.5|447.37|444.57|447.37|444.57|447.3|444.5|0
1650417900000|2022-04-20 01:25:00|447.53|444.73|447.7|444.9|447.7|444.9|447.53|444.73|0
1650417910000|2022-04-20 01:25:10|447.37|444.57|447.46|444.66|447.53|444.73|447.37|444.57|0
1650417920000|2022-04-20 01:25:20|447.53|444.73|447.53|444.73|447.62|444.82|447.53|444.73|0
1650417930000|2022-04-20 01:25:30|447.46|444.66|447.53|444.73|447.53|444.73|447.46|444.66|0
1650417940000|2022-04-20 01:25:40|447.69|444.89|447.53|444.73|447.69|444.89|447.53|444.73|0
1650417950000|2022-04-20 01:25:50|447.69|444.89|447.69|444.89|447.78|444.98|447.69|444.89|0
1650417960000|2022-04-20 01:26:00|447.86|445.06|448.02|445.22|448.02|445.22|447.86|445.06|0
1650417970000|2022-04-20 01:26:10|448.18|445.38|447.94|445.14|448.18|445.38|447.94|445.14|0
1650417980000|2022-04-20 01:26:20|447.86|445.06|448.02|445.22|448.02|445.22|447.86|445.06|0
1650417990000|2022-04-20 01:26:30|448.18|445.38|448.02|445.22|448.18|445.38|448.02|445.22|0
1650418000000|2022-04-20 01:26:40|447.86|445.06|447.86|445.06|447.86|445.06|447.86|445.06|0
1650418010000|2022-04-20 01:26:50|448.02|445.22|447.86|445.06|448.02|445.22|447.86|445.06|0
1650418020000|2022-04-20 01:27:00|447.94|445.14|447.86|445.06|447.94|445.14|447.86|445.06|0
1650418030000|2022-04-20 01:27:10|448.02|445.22|448.18|445.38|448.18|445.38|448.02|445.22|0
1650418040000|2022-04-20 01:27:20|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1650418050000|2022-04-20 01:27:30|448.5|445.7|448.66|445.86|449.14|446.34|448.5|445.7|0
1650418060000|2022-04-20 01:27:40|448.5|445.7|447.85|445.05|448.5|445.7|447.85|445.05|0
1650418070000|2022-04-20 01:27:50|448.02|445.22|448.34|445.54|448.34|445.54|447.85|445.05|0
1650418080000|2022-04-20 01:28:00|448.42|445.62|448.18|445.38|448.42|445.62|448.18|445.38|0
1650418090000|2022-04-20 01:28:10|448.34|445.54|448.5|445.7|448.5|445.7|448.34|445.54|0
1650418110000|2022-04-20 01:28:30|448.34|445.54|448.18|445.38|448.34|445.54|448.02|445.22|0
1650418120000|2022-04-20 01:28:40|448.02|445.22|448.02|445.22|448.18|445.38|448.02|445.22|0
1650418130000|2022-04-20 01:28:50|447.85|445.05|447.53|444.73|447.85|445.05|447.53|444.73|0
1650418140000|2022-04-20 01:29:00|447.46|444.66|447.21|444.41|447.46|444.66|447.21|444.41|0
1650418150000|2022-04-20 01:29:10|447.37|444.57|447.53|444.73|447.53|444.73|447.37|444.57|0
1650418160000|2022-04-20 01:29:20|447.69|444.89|447.85|445.05|447.85|445.05|447.69|444.89|0
1650418170000|2022-04-20 01:29:30|447.69|444.89|447.69|444.89|447.69|444.89|447.69|444.89|0
1650418190000|2022-04-20 01:29:50|447.85|445.05|447.69|444.89|447.85|445.05|447.69|444.89|0
1650418200000|2022-04-20 01:30:00|447.85|445.05|448.1|445.3|448.18|445.38|447.85|445.05|0
1650418210000|2022-04-20 01:30:10|447.69|444.89|447.37|444.57|447.69|444.89|447.37|444.57|0
1650418220000|2022-04-20 01:30:20|447.53|444.73|447.37|444.57|447.53|444.73|447.21|444.41|0
1650418230000|2022-04-20 01:30:30|447.46|444.66|447.69|444.89|447.69|444.89|447.46|444.66|0
1650418240000|2022-04-20 01:30:40|447.37|444.57|446.89|444.09|447.37|444.57|446.89|444.09|0
1650418250000|2022-04-20 01:30:50|446.73|443.93|447.21|444.41|447.21|444.41|446.73|443.93|0
1650418260000|2022-04-20 01:31:00|447.05|444.25|446.89|444.09|447.05|444.25|446.57|443.77|0
1650418270000|2022-04-20 01:31:10|447.05|444.25|447.37|444.57|447.37|444.57|446.89|444.09|0
1650418280000|2022-04-20 01:31:20|447.69|444.89|447.62|444.82|447.85|445.05|447.62|444.82|0
1650418290000|2022-04-20 01:31:30|447.45|444.65|448.01|445.21|448.01|445.21|447.45|444.65|0
1650418300000|2022-04-20 01:31:40|447.94|445.14|448.01|445.21|448.01|445.21|447.85|445.05|0
1650418310000|2022-04-20 01:31:50|447.85|445.05|447.85|445.05|448.1|445.3|447.85|445.05|0
1650418320000|2022-04-20 01:32:00|448.01|445.21|447.85|445.05|448.01|445.21|447.85|445.05|0
1650418330000|2022-04-20 01:32:10|448.01|445.21|448.01|445.21|448.01|445.21|448.01|445.21|0
1650418340000|2022-04-20 01:32:20|447.85|445.05|447.85|445.05|447.94|445.14|447.85|445.05|0
1650418350000|2022-04-20 01:32:30|448.01|445.21|448.01|445.21|448.01|445.21|447.85|445.05|0
1650418360000|2022-04-20 01:32:40|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1650418370000|2022-04-20 01:32:50|448.17|445.37|448.26|445.46|448.26|445.46|448.17|445.37|0
1650418380000|2022-04-20 01:33:00|448.34|445.54|448.26|445.46|448.34|445.54|448.01|445.21|0
1650418390000|2022-04-20 01:33:10|448.17|445.37|448.01|445.21|448.26|445.46|448.01|445.21|0
1650418410000|2022-04-20 01:33:30|448.17|445.37|448.17|445.37|448.17|445.37|448.1|445.3|0
1650418420000|2022-04-20 01:33:40|448.34|445.54|448.66|445.86|448.66|445.86|448.34|445.54|0
1650418430000|2022-04-20 01:33:50|448.74|445.94|448.66|445.86|448.82|446.02|448.66|445.86|0
1650418440000|2022-04-20 01:34:00|448.82|446.02|448.58|445.78|449.14|446.34|448.58|445.78|0
1650418450000|2022-04-20 01:34:10|448.66|445.86|448.82|446.02|448.82|446.02|448.66|445.86|0
1650418460000|2022-04-20 01:34:20|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1650418470000|2022-04-20 01:34:30|449.14|446.34|449.14|446.34|449.14|446.34|449.06|446.26|0
1650418480000|2022-04-20 01:34:40|448.98|446.18|449.14|446.34|449.14|446.34|448.98|446.18|0
1650418500000|2022-04-20 01:35:00|448.98|446.18|448.5|445.7|448.98|446.18|448.5|445.7|0
1650418510000|2022-04-20 01:35:10|448.33|445.53|448.01|445.21|448.33|445.53|448.01|445.21|0
1650418520000|2022-04-20 01:35:20|448.33|445.53|448.5|445.7|448.5|445.7|448.33|445.53|0
1650418530000|2022-04-20 01:35:30|448.66|445.86|448.33|445.53|448.66|445.86|448.33|445.53|0
1650418540000|2022-04-20 01:35:40|448.17|445.37|447.85|445.05|448.33|445.53|447.85|445.05|0
1650418550000|2022-04-20 01:35:50|448.01|445.21|448.17|445.37|448.17|445.37|448.01|445.21|0
1650418560000|2022-04-20 01:36:00|448.01|445.21|448.01|445.21|448.33|445.53|448.01|445.21|0
1650418570000|2022-04-20 01:36:10|448.17|445.37|448.17|445.37|448.17|445.37|448.17|445.37|0
1650418580000|2022-04-20 01:36:20|448.01|445.21|447.69|444.89|448.01|445.21|447.69|444.89|0
1650418590000|2022-04-20 01:36:30|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1650418600000|2022-04-20 01:36:40|447.37|444.57|447.37|444.57|447.53|444.73|447.21|444.41|0
1650418610000|2022-04-20 01:36:50|447.61|444.81|447.53|444.73|447.69|444.89|447.53|444.73|0
1650418620000|2022-04-20 01:37:00|447.37|444.57|447.37|444.57|447.53|444.73|447.37|444.57|0
1650418630000|2022-04-20 01:37:10|447.21|444.41|446.89|444.09|447.21|444.41|446.89|444.09|0
1650418640000|2022-04-20 01:37:20|446.73|443.93|446.89|444.09|446.89|444.09|446.73|443.93|0
1650418650000|2022-04-20 01:37:30|447.05|444.25|446.73|443.93|447.05|444.25|446.73|443.93|0
1650418660000|2022-04-20 01:37:40|446.89|444.09|446.89|444.09|446.89|444.09|446.89|444.09|0
1650418670000|2022-04-20 01:37:50|447.05|444.25|447.05|444.25|447.05|444.25|446.89|444.09|0
1650418680000|2022-04-20 01:38:00|447.21|444.41|447.05|444.25|447.21|444.41|447.05|444.25|0
1650418690000|2022-04-20 01:38:10|446.89|444.09|447.05|444.25|447.05|444.25|446.89|444.09|0
1650418700000|2022-04-20 01:38:20|446.89|444.09|446.89|444.09|446.89|444.09|446.89|444.09|0
1650418710000|2022-04-20 01:38:30|446.73|443.93|446.89|444.09|446.97|444.17|446.73|443.93|0
1650418720000|2022-04-20 01:38:40|446.73|443.93|446.65|443.85|446.73|443.93|446.65|443.85|0
1650418730000|2022-04-20 01:38:50|446.73|443.93|446.65|443.85|446.73|443.93|446.65|443.85|0
1650418740000|2022-04-20 01:39:00|446.57|443.77|446.73|443.93|446.89|444.09|446.57|443.77|0
1650418750000|2022-04-20 01:39:10|446.57|443.77|446.73|443.93|446.73|443.93|446.57|443.77|0
1650418760000|2022-04-20 01:39:20|447.05|444.25|447.05|444.25|447.05|444.25|447.05|444.25|0
1650418770000|2022-04-20 01:39:30|447.21|444.41|447.37|444.57|447.37|444.57|447.21|444.41|0
1650418780000|2022-04-20 01:39:40|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1650418790000|2022-04-20 01:39:50|447.69|444.89|447.45|444.65|447.85|445.05|447.45|444.65|0
1650418800000|2022-04-20 01:40:00|447.53|444.73|447.69|444.89|447.69|444.89|447.53|444.73|0
1650418810000|2022-04-20 01:40:10|447.61|444.81|447.53|444.73|447.61|444.81|447.53|444.73|0
1650418820000|2022-04-20 01:40:20|447.69|444.89|447.61|444.81|447.69|444.89|447.61|444.81|0
1650418830000|2022-04-20 01:40:30|447.37|444.57|447.53|444.73|447.53|444.73|447.37|444.57|0
1650418840000|2022-04-20 01:40:40|447.69|444.89|447.69|444.89|447.69|444.89|447.53|444.73|0
1650418850000|2022-04-20 01:40:50|447.37|444.57|447.37|444.57|447.37|444.57|447.21|444.41|0
1650418860000|2022-04-20 01:41:00|447.21|444.41|447.21|444.41|447.21|444.41|447.21|444.41|0
1650418870000|2022-04-20 01:41:10|447.37|444.57|447.53|444.73|447.53|444.73|447.37|444.57|0
1650418880000|2022-04-20 01:41:20|447.61|444.81|447.53|444.73|447.61|444.81|447.53|444.73|0
1650418890000|2022-04-20 01:41:30|447.69|444.89|447.53|444.73|447.69|444.89|447.53|444.73|0
1650418900000|2022-04-20 01:41:40|447.37|444.57|447.53|444.73|447.53|444.73|447.37|444.57|0
1650418920000|2022-04-20 01:42:00|447.37|444.57|447.29|444.49|447.37|444.57|447.29|444.49|0
1650418930000|2022-04-20 01:42:10|447.53|444.73|447.37|444.57|447.53|444.73|447.37|444.57|0
1650418940000|2022-04-20 01:42:20|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1650418950000|2022-04-20 01:42:30|447.21|444.41|447.05|444.25|447.21|444.41|447.05|444.25|0
1650418960000|2022-04-20 01:42:40|446.89|444.09|446.89|444.09|446.89|444.09|446.89|444.09|0
1650418970000|2022-04-20 01:42:50|447.05|444.25|447.05|444.25|447.05|444.25|447.05|444.25|0
1650418980000|2022-04-20 01:43:00|446.89|444.09|447.13|444.33|447.13|444.33|446.89|444.09|0
1650418990000|2022-04-20 01:43:10|447.05|444.25|446.89|444.09|447.05|444.25|446.89|444.09|0
1650419000000|2022-04-20 01:43:20|447.05|444.25|447.05|444.25|447.05|444.25|446.97|444.17|0
1650419010000|2022-04-20 01:43:30|447.21|444.41|446.97|444.17|447.21|444.41|446.97|444.17|0
1650419020000|2022-04-20 01:43:40|446.88|444.08|447.05|444.25|447.05|444.25|446.88|444.08|0
1650419030000|2022-04-20 01:43:50|447.13|444.33|447.05|444.25|447.13|444.33|447.05|444.25|0
1650419040000|2022-04-20 01:44:00|447.29|444.49|447.37|444.57|447.37|444.57|447.29|444.49|0
1650419050000|2022-04-20 01:44:10|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1650419060000|2022-04-20 01:44:20|447.21|444.41|447.37|444.57|447.37|444.57|447.21|444.41|0
1650419070000|2022-04-20 01:44:30|447.45|444.65|447.37|444.57|447.45|444.65|447.37|444.57|0
1650419080000|2022-04-20 01:44:40|447.53|444.73|447.45|444.65|447.53|444.73|447.45|444.65|0
1650419090000|2022-04-20 01:44:50|447.53|444.73|447.69|444.89|447.69|444.89|447.45|444.65|0
1650419100000|2022-04-20 01:45:00|447.61|444.81|447.53|444.73|447.61|444.81|447.53|444.73|0
1650419110000|2022-04-20 01:45:10|447.61|444.81|447.85|445.05|447.85|445.05|447.61|444.81|0
1650419120000|2022-04-20 01:45:20|448.17|445.37|448.01|445.21|448.17|445.37|447.93|445.13|0
1650419130000|2022-04-20 01:45:30|448.09|445.29|448.09|445.29|448.09|445.29|448.09|445.29|0
1650419140000|2022-04-20 01:45:40|447.85|445.05|447.69|444.89|448.01|445.21|447.69|444.89|0
1650419150000|2022-04-20 01:45:50|447.61|444.81|447.53|444.73|447.69|444.89|447.53|444.73|0
1650419160000|2022-04-20 01:46:00|447.37|444.57|447.21|444.41|447.37|444.57|447.21|444.41|0
1650419170000|2022-04-20 01:46:10|447.13|444.33|447.04|444.24|447.13|444.33|447.04|444.24|0
1650419180000|2022-04-20 01:46:20|447.13|444.33|447.37|444.57|447.37|444.57|447.04|444.24|0
1650419190000|2022-04-20 01:46:30|447.29|444.49|447.37|444.57|447.37|444.57|447.29|444.49|0
1650419200000|2022-04-20 01:46:40|447.53|444.73|447.37|444.57|447.53|444.73|447.37|444.57|0
1650419210000|2022-04-20 01:46:50|447.53|444.73|447.61|444.81|447.61|444.81|447.53|444.73|0
1650419220000|2022-04-20 01:47:00|447.69|444.89|447.85|445.05|447.85|445.05|447.69|444.89|0
1650419230000|2022-04-20 01:47:10|447.69|444.89|447.61|444.81|447.69|444.89|447.53|444.73|0
1650419240000|2022-04-20 01:47:20|447.53|444.73|447.69|444.89|447.69|444.89|447.53|444.73|0
1650419250000|2022-04-20 01:47:30|447.53|444.73|447.45|444.65|447.53|444.73|447.37|444.57|0
1650419260000|2022-04-20 01:47:40|447.37|444.57|447.53|444.73|447.53|444.73|447.2|444.4|0
1650419270000|2022-04-20 01:47:50|447.69|444.89|447.69|444.89|447.69|444.89|447.69|444.89|0
1650419280000|2022-04-20 01:48:00|447.53|444.73|447.53|444.73|447.53|444.73|447.45|444.65|0
1650419290000|2022-04-20 01:48:10|447.37|444.57|447.45|444.65|447.45|444.65|447.37|444.57|0
1650419300000|2022-04-20 01:48:20|447.53|444.73|447.61|444.81|447.61|444.81|447.53|444.73|0
1650419310000|2022-04-20 01:48:30|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1650419320000|2022-04-20 01:48:40|447.45|444.65|447.37|444.57|447.53|444.73|447.37|444.57|0
1650419330000|2022-04-20 01:48:50|447.45|444.65|447.37|444.57|447.53|444.73|447.37|444.57|0
1650419340000|2022-04-20 01:49:00|447.53|444.73|447.61|444.81|447.61|444.81|447.37|444.57|0
1650419350000|2022-04-20 01:49:10|447.53|444.73|447.36|444.56|447.53|444.73|447.36|444.56|0
1650419360000|2022-04-20 01:49:20|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1650419370000|2022-04-20 01:49:30|447.61|444.81|447.69|444.89|447.69|444.89|447.53|444.73|0
1650419380000|2022-04-20 01:49:40|447.61|444.81|447.69|444.89|447.69|444.89|447.61|444.81|0
1650419390000|2022-04-20 01:49:50|447.61|444.81|447.53|444.73|447.69|444.89|447.53|444.73|0
1650419400000|2022-04-20 01:50:00|447.61|444.81|447.29|444.49|447.61|444.81|447.2|444.4|0
1650419410000|2022-04-20 01:50:10|447.2|444.4|447.36|444.56|447.36|444.56|447.2|444.4|0
1650419420000|2022-04-20 01:50:20|447.29|444.49|447.29|444.49|447.29|444.49|447.2|444.4|0
1650419430000|2022-04-20 01:50:30|447.36|444.56|447.2|444.4|447.36|444.56|447.2|444.4|0
1650419450000|2022-04-20 01:50:50|447.36|444.56|447.36|444.56|447.36|444.56|447.36|444.56|0
1650419460000|2022-04-20 01:51:00|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1650419470000|2022-04-20 01:51:10|447.61|444.81|447.52|444.72|447.61|444.81|447.52|444.72|0
1650419480000|2022-04-20 01:51:20|447.69|444.89|447.52|444.72|447.69|444.89|447.52|444.72|0
1650419490000|2022-04-20 01:51:30|447.36|444.56|447.36|444.56|447.45|444.65|447.36|444.56|0
1650419500000|2022-04-20 01:51:40|447.45|444.65|447.36|444.56|447.52|444.72|447.36|444.56|0
1650419510000|2022-04-20 01:51:50|447.52|444.72|447.52|444.72|447.52|444.72|447.52|444.72|0
1650419520000|2022-04-20 01:52:00|447.36|444.56|447.45|444.65|447.52|444.72|447.36|444.56|0
1650419530000|2022-04-20 01:52:10|447.36|444.56|447.52|444.72|447.52|444.72|447.36|444.56|0
1650419540000|2022-04-20 01:52:20|447.36|444.56|447.52|444.72|447.52|444.72|447.36|444.56|0
1650419550000|2022-04-20 01:52:30|447.36|444.56|447.52|444.72|447.52|444.72|447.36|444.56|0
1650419560000|2022-04-20 01:52:40|447.61|444.81|447.52|444.72|447.61|444.81|447.52|444.72|0
1650419570000|2022-04-20 01:52:50|447.36|444.56|447.36|444.56|447.36|444.56|447.36|444.56|0
1650419580000|2022-04-20 01:53:00|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1650419590000|2022-04-20 01:53:10|447.36|444.56|447.36|444.56|447.36|444.56|447.36|444.56|0
1650419600000|2022-04-20 01:53:20|447.52|444.72|447.52|444.72|447.52|444.72|447.52|444.72|0
1650419610000|2022-04-20 01:53:30|447.36|444.56|447.2|444.4|447.36|444.56|447.2|444.4|0
1650419620000|2022-04-20 01:53:40|447.36|444.56|447.2|444.4|447.36|444.56|447.2|444.4|0
1650419630000|2022-04-20 01:53:50|447.36|444.56|447.2|444.4|447.36|444.56|447.2|444.4|0
1650419640000|2022-04-20 01:54:00|447.04|444.24|447.36|444.56|447.36|444.56|447.04|444.24|0
1650419650000|2022-04-20 01:54:10|447.45|444.65|447.36|444.56|447.45|444.65|447.2|444.4|0
1650419660000|2022-04-20 01:54:20|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1650419670000|2022-04-20 01:54:30|447.2|444.4|447.36|444.56|447.36|444.56|447.2|444.4|0
1650419680000|2022-04-20 01:54:40|447.52|444.72|447.52|444.72|447.68|444.88|447.52|444.72|0
1650419690000|2022-04-20 01:54:50|447.36|444.56|447.36|444.56|447.36|444.56|447.36|444.56|0
1650419700000|2022-04-20 01:55:00|447.2|444.4|447.13|444.33|447.2|444.4|447.04|444.24|0
1650419710000|2022-04-20 01:55:10|446.96|444.16|447.2|444.4|447.2|444.4|446.96|444.16|0
1650419720000|2022-04-20 01:55:20|447.04|444.24|447.04|444.24|447.04|444.24|447.04|444.24|0
1650419730000|2022-04-20 01:55:30|447.12|444.32|447.04|444.24|447.12|444.32|447.04|444.24|0
1650419740000|2022-04-20 01:55:40|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1650419750000|2022-04-20 01:55:50|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1650419760000|2022-04-20 01:56:00|447.36|444.56|447.36|444.56|447.36|444.56|447.36|444.56|0
1650419780000|2022-04-20 01:56:20|447.45|444.65|447.36|444.56|447.45|444.65|447.36|444.56|0
1650419800000|2022-04-20 01:56:40|447.29|444.49|447.2|444.4|447.29|444.49|447.2|444.4|0
1650419810000|2022-04-20 01:56:50|447.29|444.49|447.36|444.56|447.36|444.56|447.29|444.49|0
1650419820000|2022-04-20 01:57:00|447.2|444.4|447.2|444.4|447.36|444.56|447.2|444.4|0
1650419830000|2022-04-20 01:57:10|446.88|444.08|446.88|444.08|446.88|444.08|446.88|444.08|0
1650419840000|2022-04-20 01:57:20|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1650419850000|2022-04-20 01:57:30|446.56|443.76|446.72|443.92|446.72|443.92|446.56|443.76|0
1650419860000|2022-04-20 01:57:40|446.8|444|446.72|443.92|446.8|444|446.72|443.92|0
1650419870000|2022-04-20 01:57:50|446.8|444|446.8|444|446.8|444|446.8|444|0
1650419880000|2022-04-20 01:58:00|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1650419890000|2022-04-20 01:58:10|446.56|443.76|446.56|443.76|446.56|443.76|446.56|443.76|0
1650419900000|2022-04-20 01:58:20|446.72|443.92|446.88|444.08|446.88|444.08|446.72|443.92|0
1650419910000|2022-04-20 01:58:30|446.72|443.92|446.88|444.08|446.88|444.08|446.72|443.92|0
1650419920000|2022-04-20 01:58:40|446.96|444.16|446.96|444.16|446.96|444.16|446.96|444.16|0
1650419930000|2022-04-20 01:58:50|447.04|444.24|447.04|444.24|447.04|444.24|447.04|444.24|0
1650419940000|2022-04-20 01:59:00|447.2|444.4|447.52|444.72|447.52|444.72|447.2|444.4|0
1650419950000|2022-04-20 01:59:10|447.36|444.56|447.36|444.56|447.36|444.56|447.28|444.48|0
1650419960000|2022-04-20 01:59:20|447.28|444.48|447.2|444.4|447.28|444.48|447.2|444.4|0
1650419970000|2022-04-20 01:59:30|447.36|444.56|447.2|444.4|447.36|444.56|447.2|444.4|0
1650419980000|2022-04-20 01:59:40|447.04|444.24|447.2|444.4|447.36|444.56|447.04|444.24|0
1650419990000|2022-04-20 01:59:50|447.36|444.56|447.36|444.56|447.36|444.56|447.36|444.56|0
1650420000000|2022-04-20 02:00:00|447.2|444.4|447.28|444.48|447.36|444.56|447.2|444.4|0
1650420010000|2022-04-20 02:00:10|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1650420020000|2022-04-20 02:00:20|447.12|444.32|447.2|444.4|447.36|444.56|447.12|444.32|0
1650420040000|2022-04-20 02:00:40|447.04|444.24|446.88|444.08|447.04|444.24|446.88|444.08|0
1650420050000|2022-04-20 02:00:50|446.8|444|446.72|443.92|446.8|444|446.72|443.92|0
1650420060000|2022-04-20 02:01:00|446.56|443.76|446.56|443.76|446.56|443.76|446.56|443.76|0
1650420070000|2022-04-20 02:01:10|446.48|443.68|446.48|443.68|446.48|443.68|446.48|443.68|0
1650420080000|2022-04-20 02:01:20|446.56|443.76|446.4|443.6|446.56|443.76|446.4|443.6|0
1650420100000|2022-04-20 02:01:40|446.56|443.76|446.56|443.76|446.56|443.76|446.4|443.6|0
1650420120000|2022-04-20 02:02:00|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1650420130000|2022-04-20 02:02:10|446.88|444.08|446.72|443.92|446.88|444.08|446.72|443.92|0
1650420140000|2022-04-20 02:02:20|446.88|444.08|446.88|444.08|446.88|444.08|446.72|443.92|0
1650420160000|2022-04-20 02:02:40|446.96|444.16|446.88|444.08|447.04|444.24|446.88|444.08|0
1650420170000|2022-04-20 02:02:50|447.2|444.4|447.36|444.56|447.36|444.56|447.2|444.4|0
1650420180000|2022-04-20 02:03:00|447.52|444.72|447.77|444.97|447.77|444.97|447.52|444.72|0
1650420190000|2022-04-20 02:03:10|447.68|444.88|447.77|444.97|447.77|444.97|447.68|444.88|0
1650420200000|2022-04-20 02:03:20|447.84|445.04|447.84|445.04|447.84|445.04|447.68|444.88|0
1650420210000|2022-04-20 02:03:30|448|445.2|448.16|445.36|448.16|445.36|448|445.2|0
1650420220000|2022-04-20 02:03:40|448.09|445.29|448.16|445.36|448.16|445.36|448|445.2|0
1650420230000|2022-04-20 02:03:50|448.32|445.52|448.16|445.36|448.32|445.52|448.16|445.36|0
1650420240000|2022-04-20 02:04:00|448.09|445.29|448.09|445.29|448.09|445.29|448|445.2|0
1650420250000|2022-04-20 02:04:10|448.16|445.36|448.32|445.52|448.32|445.52|448.16|445.36|0
1650420260000|2022-04-20 02:04:20|448.25|445.45|448|445.2|448.25|445.45|448|445.2|0
1650420270000|2022-04-20 02:04:30|447.84|445.04|447.84|445.04|447.84|445.04|447.84|445.04|0
1650420280000|2022-04-20 02:04:40|447.68|444.88|447.68|444.88|447.68|444.88|447.68|444.88|0
1650420290000|2022-04-20 02:04:50|447.52|444.72|447.04|444.24|447.52|444.72|447.04|444.24|0
1650420300000|2022-04-20 02:05:00|446.72|443.92|447.04|444.24|447.04|444.24|446.72|443.92|0
1650420310000|2022-04-20 02:05:10|446.88|444.08|446.72|443.92|446.88|444.08|446.72|443.92|0
1650420320000|2022-04-20 02:05:20|446.88|444.08|447.04|444.24|447.04|444.24|446.88|444.08|0
1650420330000|2022-04-20 02:05:30|447.2|444.4|446.88|444.08|447.2|444.4|446.88|444.08|0
1650420340000|2022-04-20 02:05:40|446.8|444|446.88|444.08|446.88|444.08|446.8|444|0
1650420350000|2022-04-20 02:05:50|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1650420360000|2022-04-20 02:06:00|446.88|444.08|447.04|444.24|447.04|444.24|446.88|444.08|0
1650420380000|2022-04-20 02:06:20|446.96|444.16|446.88|444.08|447.04|444.24|446.88|444.08|0
1650420390000|2022-04-20 02:06:30|446.96|444.16|446.88|444.08|446.96|444.16|446.88|444.08|0
1650420400000|2022-04-20 02:06:40|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1650420410000|2022-04-20 02:06:50|446.88|444.08|447.04|444.24|447.04|444.24|446.88|444.08|0
1650420420000|2022-04-20 02:07:00|446.96|444.16|446.88|444.08|447.04|444.24|446.8|444|0
1650420430000|2022-04-20 02:07:10|446.72|443.92|446.72|443.92|446.8|444|446.72|443.92|0
1650420440000|2022-04-20 02:07:20|446.8|444|446.88|444.08|446.88|444.08|446.8|444|0
1650420450000|2022-04-20 02:07:30|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1650420460000|2022-04-20 02:07:40|446.56|443.76|446.56|443.76|446.56|443.76|446.56|443.76|0
1650420470000|2022-04-20 02:07:50|446.72|443.92|446.23|443.43|446.72|443.92|446.23|443.43|0
1650420480000|2022-04-20 02:08:00|445.27|442.47|445.11|442.31|445.27|442.47|445.11|442.31|0
1650420490000|2022-04-20 02:08:10|445.36|442.56|445.27|442.47|445.43|442.63|445.27|442.47|0
1650420500000|2022-04-20 02:08:20|445.11|442.31|444.15|441.35|445.11|442.31|444.15|441.35|0
1650420510000|2022-04-20 02:08:30|443.83|441.03|443.99|441.19|443.99|441.19|443.83|441.03|0
1650420520000|2022-04-20 02:08:40|443.83|441.03|444.47|441.67|444.47|441.67|443.83|441.03|0
1650420530000|2022-04-20 02:08:50|444.31|441.51|444.63|441.83|444.63|441.83|444.31|441.51|0
1650420540000|2022-04-20 02:09:00|444.79|441.99|444.95|442.15|444.95|442.15|444.79|441.99|0
1650420550000|2022-04-20 02:09:10|445.11|442.31|445.35|442.55|445.35|442.55|445.11|442.31|0
1650420560000|2022-04-20 02:09:20|445.27|442.47|445.11|442.31|445.27|442.47|445.11|442.31|0
1650420570000|2022-04-20 02:09:30|444.95|442.15|444.79|441.99|444.95|442.15|444.79|441.99|0
1650420580000|2022-04-20 02:09:40|444.87|442.07|444.79|441.99|444.87|442.07|444.79|441.99|0
1650420590000|2022-04-20 02:09:50|444.87|442.07|444.79|441.99|444.87|442.07|444.79|441.99|0
1650420600000|2022-04-20 02:10:00|444.95|442.15|444.95|442.15|444.95|442.15|444.79|441.99|0
1650420610000|2022-04-20 02:10:10|445.11|442.31|444.95|442.15|445.11|442.31|444.95|442.15|0
1650420620000|2022-04-20 02:10:20|444.79|441.99|444.95|442.15|444.95|442.15|444.79|441.99|0
1650420630000|2022-04-20 02:10:30|445.03|442.23|444.79|441.99|445.03|442.23|444.79|441.99|0
1650420640000|2022-04-20 02:10:40|444.71|441.91|444.79|441.99|444.87|442.07|444.71|441.91|0
1650420650000|2022-04-20 02:10:50|444.95|442.15|444.79|441.99|444.95|442.15|444.79|441.99|0
1650420660000|2022-04-20 02:11:00|444.87|442.07|444.71|441.91|444.87|442.07|444.71|441.91|0
1650420670000|2022-04-20 02:11:10|444.79|441.99|444.63|441.83|444.79|441.99|444.63|441.83|0
1650420680000|2022-04-20 02:11:20|444.47|441.67|444.47|441.67|444.47|441.67|444.47|441.67|0
1650420690000|2022-04-20 02:11:30|444.55|441.75|444.47|441.67|444.55|441.75|444.47|441.67|0
1650420700000|2022-04-20 02:11:40|444.39|441.59|444.31|441.51|444.39|441.59|444.15|441.35|0
1650420710000|2022-04-20 02:11:50|444.15|441.35|443.99|441.19|444.15|441.35|443.99|441.19|0
1650420720000|2022-04-20 02:12:00|444.07|441.27|444.31|441.51|444.31|441.51|443.99|441.19|0
1650420730000|2022-04-20 02:12:10|444.15|441.35|444.15|441.35|444.15|441.35|444.15|441.35|0
1650420740000|2022-04-20 02:12:20|444.63|441.83|444.63|441.83|444.63|441.83|444.55|441.75|0
1650420750000|2022-04-20 02:12:30|444.55|441.75|444.47|441.67|444.55|441.75|444.47|441.67|0
1650420760000|2022-04-20 02:12:40|444.31|441.51|444.79|441.99|444.79|441.99|444.31|441.51|0
1650420770000|2022-04-20 02:12:50|444.63|441.83|444.79|441.99|444.79|441.99|444.63|441.83|0
1650420780000|2022-04-20 02:13:00|444.95|442.15|444.79|441.99|444.95|442.15|444.79|441.99|0
1650420790000|2022-04-20 02:13:10|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1650420800000|2022-04-20 02:13:20|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1650420810000|2022-04-20 02:13:30|445.11|442.31|445.19|442.39|445.19|442.39|445.11|442.31|0
1650420820000|2022-04-20 02:13:40|445.27|442.47|445.43|442.63|445.43|442.63|445.27|442.47|0
1650420830000|2022-04-20 02:13:50|445.59|442.79|445.59|442.79|445.59|442.79|445.59|442.79|0
1650420840000|2022-04-20 02:14:00|445.75|442.95|445.27|442.47|445.75|442.95|445.27|442.47|0
1650420850000|2022-04-20 02:14:10|445.35|442.55|445.35|442.55|445.43|442.63|445.35|442.55|0
1650420860000|2022-04-20 02:14:20|445.43|442.63|445.43|442.63|445.59|442.79|445.43|442.63|0
1650420870000|2022-04-20 02:14:30|445.27|442.47|445.11|442.31|445.35|442.55|445.11|442.31|0
1650420880000|2022-04-20 02:14:40|444.95|442.15|444.95|442.15|444.95|442.15|444.79|441.99|0
1650420890000|2022-04-20 02:14:50|445.11|442.31|445.11|442.31|445.11|442.31|445.11|442.31|0
1650420900000|2022-04-20 02:15:00|445.27|442.47|445.27|442.47|445.27|442.47|445.11|442.31|0
1650420920000|2022-04-20 02:15:20|445.11|442.31|445.19|442.39|445.19|442.39|445.11|442.31|0
1650420930000|2022-04-20 02:15:30|445.11|442.31|445.11|442.31|445.11|442.31|445.11|442.31|0
1650420940000|2022-04-20 02:15:40|445.03|442.23|444.79|441.99|445.03|442.23|444.79|441.99|0
1650420950000|2022-04-20 02:15:50|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1650420960000|2022-04-20 02:16:00|445.03|442.23|444.95|442.15|445.11|442.31|444.95|442.15|0
1650420970000|2022-04-20 02:16:10|445.11|442.31|445.27|442.47|445.27|442.47|445.11|442.31|0
1650420980000|2022-04-20 02:16:20|445.11|442.31|445.11|442.31|445.11|442.31|445.11|442.31|0
1650421000000|2022-04-20 02:16:40|444.95|442.15|444.95|442.15|445.11|442.31|444.95|442.15|0
1650421020000|2022-04-20 02:17:00|445.11|442.31|445.11|442.31|445.11|442.31|445.11|442.31|0
1650421030000|2022-04-20 02:17:10|444.95|442.15|444.95|442.15|445.11|442.31|444.95|442.15|0
1650421040000|2022-04-20 02:17:20|444.87|442.07|444.79|441.99|444.87|442.07|444.79|441.99|0
1650421070000|2022-04-20 02:17:50|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1650421080000|2022-04-20 02:18:00|444.87|442.07|444.63|441.83|444.95|442.15|444.63|441.83|0
1650421090000|2022-04-20 02:18:10|444.95|442.15|444.95|442.15|445.11|442.31|444.95|442.15|0
1650421100000|2022-04-20 02:18:20|444.79|441.99|444.95|442.15|444.95|442.15|444.79|441.99|0
1650421110000|2022-04-20 02:18:30|444.87|442.07|444.95|442.15|444.95|442.15|444.87|442.07|0
1650421120000|2022-04-20 02:18:40|445.11|442.31|445.11|442.31|445.11|442.31|445.11|442.31|0
1650421130000|2022-04-20 02:18:50|445.03|442.23|445.03|442.23|445.11|442.31|445.03|442.23|0
1650421140000|2022-04-20 02:19:00|445.11|442.31|444.95|442.15|445.11|442.31|444.95|442.15|0
1650421150000|2022-04-20 02:19:10|444.79|441.99|445.11|442.31|445.11|442.31|444.79|441.99|0
1650421160000|2022-04-20 02:19:20|445.27|442.47|445.11|442.31|445.27|442.47|445.11|442.31|0
1650421170000|2022-04-20 02:19:30|445.27|442.47|445.27|442.47|445.27|442.47|445.27|442.47|0
1650421180000|2022-04-20 02:19:40|445.43|442.63|445.27|442.47|445.43|442.63|445.27|442.47|0
1650421190000|2022-04-20 02:19:50|445.91|443.11|445.51|442.71|445.91|443.11|445.51|442.71|0
1650421200000|2022-04-20 02:20:00|445.43|442.63|445.75|442.95|445.75|442.95|445.43|442.63|0
1650421210000|2022-04-20 02:20:10|445.59|442.79|445.75|442.95|445.91|443.11|445.59|442.79|0
1650421220000|2022-04-20 02:20:20|445.59|442.79|445.59|442.79|445.59|442.79|445.59|442.79|0
1650421230000|2022-04-20 02:20:30|445.75|442.95|445.59|442.79|445.75|442.95|445.59|442.79|0
1650421240000|2022-04-20 02:20:40|445.75|442.95|445.91|443.11|445.91|443.11|445.75|442.95|0
1650421250000|2022-04-20 02:20:50|446.07|443.27|446.39|443.59|446.39|443.59|446.07|443.27|0
1650421260000|2022-04-20 02:21:00|446.47|443.67|445.99|443.19|446.55|443.75|445.99|443.19|0
1650421270000|2022-04-20 02:21:10|446.07|443.27|446.15|443.35|446.15|443.35|445.91|443.11|0
1650421280000|2022-04-20 02:21:20|446.39|443.59|446.23|443.43|446.39|443.59|446.23|443.43|0
1650421290000|2022-04-20 02:21:30|446.39|443.59|446.23|443.43|446.55|443.75|446.23|443.43|0
1650421300000|2022-04-20 02:21:40|446.39|443.59|446.07|443.27|446.39|443.59|446.07|443.27|0
1650421310000|2022-04-20 02:21:50|445.91|443.11|446.07|443.27|446.07|443.27|445.91|443.11|0
1650421320000|2022-04-20 02:22:00|445.91|443.11|446.07|443.27|446.07|443.27|445.91|443.11|0
1650421330000|2022-04-20 02:22:10|446.23|443.43|446.39|443.59|446.39|443.59|446.23|443.43|0
1650421340000|2022-04-20 02:22:20|446.55|443.75|446.31|443.51|446.55|443.75|446.31|443.51|0
1650421350000|2022-04-20 02:22:30|446.39|443.59|446.39|443.59|446.39|443.59|446.23|443.43|0
1650421360000|2022-04-20 02:22:40|446.55|443.75|446.39|443.59|446.55|443.75|446.39|443.59|0
1650421370000|2022-04-20 02:22:50|446.23|443.43|446.15|443.35|446.23|443.43|446.07|443.27|0
1650421380000|2022-04-20 02:23:00|446.23|443.43|446.07|443.27|446.23|443.43|446.07|443.27|0
1650421390000|2022-04-20 02:23:10|445.91|443.11|445.99|443.19|446.07|443.27|445.91|443.11|0
1650421400000|2022-04-20 02:23:20|446.07|443.27|445.91|443.11|446.07|443.27|445.75|442.95|0
1650421410000|2022-04-20 02:23:30|445.75|442.95|445.75|442.95|445.83|443.03|445.75|442.95|0
1650421430000|2022-04-20 02:23:50|445.83|443.03|445.75|442.95|445.83|443.03|445.75|442.95|0
1650421440000|2022-04-20 02:24:00|445.83|443.03|446.07|443.27|446.07|443.27|445.75|442.95|0
1650421450000|2022-04-20 02:24:10|445.91|443.11|445.59|442.79|445.91|443.11|445.59|442.79|0
1650421460000|2022-04-20 02:24:20|445.83|443.03|445.83|443.03|445.91|443.11|445.83|443.03|0
1650421470000|2022-04-20 02:24:30|445.75|442.95|445.83|443.03|445.91|443.11|445.75|442.95|0
1650421480000|2022-04-20 02:24:40|445.75|442.95|445.75|442.95|445.83|443.03|445.75|442.95|0
1650421490000|2022-04-20 02:24:50|445.91|443.11|445.91|443.11|445.91|443.11|445.91|443.11|0
1650421500000|2022-04-20 02:25:00|446.07|443.27|446.23|443.43|446.23|443.43|446.07|443.27|0
1650421510000|2022-04-20 02:25:10|446.15|443.35|446.15|443.35|446.15|443.35|446.15|443.35|0
1650421520000|2022-04-20 02:25:20|446.07|443.27|446.07|443.27|446.07|443.27|445.91|443.11|0
1650421530000|2022-04-20 02:25:30|445.91|443.11|445.91|443.11|445.91|443.11|445.91|443.11|0
1650421540000|2022-04-20 02:25:40|445.99|443.19|445.75|442.95|445.99|443.19|445.75|442.95|0
1650421550000|2022-04-20 02:25:50|445.59|442.79|445.67|442.87|445.83|443.03|445.59|442.79|0
1650421560000|2022-04-20 02:26:00|445.75|442.95|445.43|442.63|445.75|442.95|445.43|442.63|0
1650421570000|2022-04-20 02:26:10|445.51|442.71|445.27|442.47|445.59|442.79|445.27|442.47|0
1650421580000|2022-04-20 02:26:20|445.35|442.55|445.27|442.47|445.35|442.55|445.27|442.47|0
1650421600000|2022-04-20 02:26:40|445.35|442.55|445.59|442.79|445.59|442.79|445.35|442.55|0
1650421610000|2022-04-20 02:26:50|445.51|442.71|445.75|442.95|445.75|442.95|445.51|442.71|0
1650421620000|2022-04-20 02:27:00|445.59|442.79|445.75|442.95|445.75|442.95|445.59|442.79|0
1650421630000|2022-04-20 02:27:10|445.59|442.79|445.59|442.79|445.59|442.79|445.51|442.71|0
1650421640000|2022-04-20 02:27:20|445.43|442.63|445.43|442.63|445.43|442.63|445.43|442.63|0
1650421650000|2022-04-20 02:27:30|445.59|442.79|445.43|442.63|445.59|442.79|445.43|442.63|0
1650421670000|2022-04-20 02:27:50|445.35|442.55|445.35|442.55|445.43|442.63|445.35|442.55|0
1650421680000|2022-04-20 02:28:00|445.43|442.63|445.1|442.3|445.43|442.63|445.1|442.3|0
1650421690000|2022-04-20 02:28:10|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1650421700000|2022-04-20 02:28:20|445.1|442.3|445.1|442.3|445.26|442.46|445.1|442.3|0
1650421710000|2022-04-20 02:28:30|445.03|442.23|444.46|441.66|445.03|442.23|444.46|441.66|0
1650421720000|2022-04-20 02:28:40|444.3|441.5|444.62|441.82|444.62|441.82|444.3|441.5|0
1650421730000|2022-04-20 02:28:50|444.3|441.5|444.46|441.66|444.46|441.66|444.3|441.5|0
1650421750000|2022-04-20 02:29:10|443.98|441.18|444.3|441.5|444.3|441.5|443.98|441.18|0
1650421760000|2022-04-20 02:29:20|444.46|441.66|444.3|441.5|444.46|441.66|444.3|441.5|0
1650421770000|2022-04-20 02:29:30|444.39|441.59|444.46|441.66|444.46|441.66|444.3|441.5|0
1650421790000|2022-04-20 02:29:50|444.62|441.82|444.62|441.82|444.62|441.82|444.62|441.82|0
1650421800000|2022-04-20 02:30:00|444.46|441.66|444.78|441.98|444.78|441.98|444.3|441.5|0
1650421810000|2022-04-20 02:30:10|445.1|442.3|444.94|442.14|445.1|442.3|444.94|442.14|0
1650421820000|2022-04-20 02:30:20|444.78|441.98|445.1|442.3|445.1|442.3|444.78|441.98|0
1650421830000|2022-04-20 02:30:30|444.94|442.14|445.1|442.3|445.26|442.46|444.94|442.14|0
1650421840000|2022-04-20 02:30:40|444.94|442.14|445.1|442.3|445.1|442.3|444.94|442.14|0
1650421850000|2022-04-20 02:30:50|445.03|442.23|445.19|442.39|445.26|442.46|445.03|442.23|0
1650421860000|2022-04-20 02:31:00|445.26|442.46|445.35|442.55|445.35|442.55|445.1|442.3|0
1650421870000|2022-04-20 02:31:10|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1650421880000|2022-04-20 02:31:20|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1650421890000|2022-04-20 02:31:30|445.35|442.55|445.1|442.3|445.35|442.55|445.1|442.3|0
1650421900000|2022-04-20 02:31:40|444.94|442.14|445.03|442.23|445.1|442.3|444.94|442.14|0
1650421910000|2022-04-20 02:31:50|444.94|442.14|445.1|442.3|445.1|442.3|444.94|442.14|0
1650421920000|2022-04-20 02:32:00|445.26|442.46|445.51|442.71|445.51|442.71|445.26|442.46|0
1650421930000|2022-04-20 02:32:10|445.58|442.78|445.42|442.62|445.58|442.78|445.42|442.62|0
1650421940000|2022-04-20 02:32:20|445.58|442.78|445.74|442.94|445.74|442.94|445.58|442.78|0
1650421950000|2022-04-20 02:32:30|445.9|443.1|445.58|442.78|445.9|443.1|445.58|442.78|0
1650421960000|2022-04-20 02:32:40|445.74|442.94|445.58|442.78|445.74|442.94|445.58|442.78|0
1650421970000|2022-04-20 02:32:50|445.67|442.87|445.74|442.94|445.74|442.94|445.67|442.87|0
1650421980000|2022-04-20 02:33:00|445.67|442.87|445.67|442.87|445.67|442.87|445.58|442.78|0
1650421990000|2022-04-20 02:33:10|445.74|442.94|445.74|442.94|445.74|442.94|445.58|442.78|0
1650422000000|2022-04-20 02:33:20|445.9|443.1|445.74|442.94|445.9|443.1|445.74|442.94|0
1650422010000|2022-04-20 02:33:30|445.58|442.78|445.58|442.78|445.58|442.78|445.51|442.71|0
1650422020000|2022-04-20 02:33:40|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1650422030000|2022-04-20 02:33:50|445.26|442.46|445.35|442.55|445.35|442.55|445.26|442.46|0
1650422040000|2022-04-20 02:34:00|445.42|442.62|445.19|442.39|445.42|442.62|445.19|442.39|0
1650422050000|2022-04-20 02:34:10|445.26|442.46|445.19|442.39|445.26|442.46|445.1|442.3|0
1650422060000|2022-04-20 02:34:20|445.1|442.3|445.26|442.46|445.26|442.46|445.1|442.3|0
1650422070000|2022-04-20 02:34:30|445.42|442.62|445.19|442.39|445.42|442.62|445.19|442.39|0
1650422080000|2022-04-20 02:34:40|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1650422090000|2022-04-20 02:34:50|445.03|442.23|445.1|442.3|445.1|442.3|445.03|442.23|0
1650422100000|2022-04-20 02:35:00|445.26|442.46|445.35|442.55|445.35|442.55|445.26|442.46|0
1650422110000|2022-04-20 02:35:10|445.42|442.62|445.58|442.78|445.58|442.78|445.42|442.62|0
1650422120000|2022-04-20 02:35:20|445.42|442.62|445.51|442.71|445.51|442.71|445.42|442.62|0
1650422130000|2022-04-20 02:35:30|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1650422140000|2022-04-20 02:35:40|445.51|442.71|445.51|442.71|445.51|442.71|445.51|442.71|0
1650422150000|2022-04-20 02:35:50|445.42|442.62|445.1|442.3|445.42|442.62|445.1|442.3|0
1650422160000|2022-04-20 02:36:00|445.19|442.39|445.35|442.55|445.35|442.55|445.19|442.39|0
1650422170000|2022-04-20 02:36:10|445.26|442.46|445.42|442.62|445.42|442.62|445.26|442.46|0
1650422180000|2022-04-20 02:36:20|445.51|442.71|445.51|442.71|445.51|442.71|445.42|442.62|0
1650422190000|2022-04-20 02:36:30|445.58|442.78|445.58|442.78|445.58|442.78|445.58|442.78|0
1650422200000|2022-04-20 02:36:40|445.74|442.94|445.67|442.87|445.83|443.03|445.67|442.87|0
1650422210000|2022-04-20 02:36:50|445.58|442.78|445.67|442.87|445.67|442.87|445.58|442.78|0
1650422220000|2022-04-20 02:37:00|445.58|442.78|445.42|442.62|445.58|442.78|445.42|442.62|0
1650422230000|2022-04-20 02:37:10|445.26|442.46|445.42|442.62|445.42|442.62|445.26|442.46|0
1650422240000|2022-04-20 02:37:20|445.34|442.54|445.42|442.62|445.42|442.62|445.26|442.46|0
1650422250000|2022-04-20 02:37:30|445.26|442.46|445.26|442.46|445.26|442.46|445.1|442.3|0
1650422260000|2022-04-20 02:37:40|445.18|442.38|445.1|442.3|445.18|442.38|445.1|442.3|0
1650422280000|2022-04-20 02:38:00|445.26|442.46|445.42|442.62|445.42|442.62|445.26|442.46|0
1650422290000|2022-04-20 02:38:10|445.34|442.54|445.42|442.62|445.42|442.62|445.34|442.54|0
1650422300000|2022-04-20 02:38:20|445.58|442.78|445.58|442.78|445.74|442.94|445.58|442.78|0
1650422310000|2022-04-20 02:38:30|445.5|442.7|445.26|442.46|445.5|442.7|445.26|442.46|0
1650422320000|2022-04-20 02:38:40|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1650422330000|2022-04-20 02:38:50|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1650422340000|2022-04-20 02:39:00|445.34|442.54|445.34|442.54|445.34|442.54|445.34|442.54|0
1650422350000|2022-04-20 02:39:10|445.26|442.46|445.34|442.54|445.34|442.54|445.26|442.46|0
1650422360000|2022-04-20 02:39:20|445.26|442.46|445.26|442.46|445.26|442.46|445.1|442.3|0
1650422370000|2022-04-20 02:39:30|445.34|442.54|445.34|442.54|445.34|442.54|445.34|442.54|0
1650422380000|2022-04-20 02:39:40|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1650422400000|2022-04-20 02:40:00|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1650422420000|2022-04-20 02:40:20|445.26|442.46|445.34|442.54|445.42|442.62|445.26|442.46|0
1650422430000|2022-04-20 02:40:30|445.26|442.46|445.42|442.62|445.42|442.62|445.26|442.46|0
1650422440000|2022-04-20 02:40:40|445.58|442.78|445.42|442.62|445.58|442.78|445.42|442.62|0
1650422450000|2022-04-20 02:40:50|445.58|442.78|445.26|442.46|445.58|442.78|445.26|442.46|0
1650422460000|2022-04-20 02:41:00|445.5|442.7|445.58|442.78|445.74|442.94|445.5|442.7|0
1650422470000|2022-04-20 02:41:10|445.66|442.86|445.58|442.78|445.66|442.86|445.58|442.78|0
1650422480000|2022-04-20 02:41:20|445.42|442.62|445.42|442.62|445.42|442.62|445.26|442.46|0
1650422490000|2022-04-20 02:41:30|445.58|442.78|445.42|442.62|445.58|442.78|445.42|442.62|0
1650422500000|2022-04-20 02:41:40|445.58|442.78|445.58|442.78|445.58|442.78|445.5|442.7|0
1650422530000|2022-04-20 02:42:10|445.42|442.62|445.58|442.78|445.58|442.78|445.34|442.54|0
1650422540000|2022-04-20 02:42:20|445.34|442.54|445.34|442.54|445.34|442.54|445.34|442.54|0
1650422550000|2022-04-20 02:42:30|445.26|442.46|445.42|442.62|445.58|442.78|445.26|442.46|0
1650422560000|2022-04-20 02:42:40|445.5|442.7|445.5|442.7|445.5|442.7|445.5|442.7|0
1650422570000|2022-04-20 02:42:50|445.58|442.78|445.58|442.78|445.58|442.78|445.5|442.7|0
1650422600000|2022-04-20 02:43:20|445.42|442.62|445.9|443.1|445.9|443.1|445.42|442.62|0
1650422610000|2022-04-20 02:43:30|445.74|442.94|445.74|442.94|445.74|442.94|445.74|442.94|0
1650422660000|2022-04-20 02:44:20|445.58|442.78|445.58|442.78|445.58|442.78|445.58|442.78|0
1650422680000|2022-04-20 02:44:40|445.74|442.94|445.74|442.94|445.74|442.94|445.74|442.94|0
1650422700000|2022-04-20 02:45:00|445.9|443.1|445.74|442.94|445.9|443.1|445.74|442.94|0
1650422720000|2022-04-20 02:45:20|445.9|443.1|446.06|443.26|446.06|443.26|445.9|443.1|0
1650422730000|2022-04-20 02:45:30|446.14|443.34|446.22|443.42|446.22|443.42|446.14|443.34|0
1650422740000|2022-04-20 02:45:40|446.06|443.26|446.22|443.42|446.22|443.42|446.06|443.26|0
1650422750000|2022-04-20 02:45:50|446.06|443.26|446.06|443.26|446.06|443.26|446.06|443.26|0
1650422760000|2022-04-20 02:46:00|445.58|442.78|445.74|442.94|445.74|442.94|445.58|442.78|0
1650422780000|2022-04-20 02:46:20|445.58|442.78|445.74|442.94|445.74|442.94|445.58|442.78|0
1650422790000|2022-04-20 02:46:30|445.82|443.02|445.98|443.18|445.98|443.18|445.82|443.02|0
1650422800000|2022-04-20 02:46:40|445.9|443.1|446.06|443.26|446.06|443.26|445.9|443.1|0
1650422810000|2022-04-20 02:46:50|445.98|443.18|445.9|443.1|445.98|443.18|445.9|443.1|0
1650422820000|2022-04-20 02:47:00|445.82|443.02|445.58|442.78|445.82|443.02|445.58|442.78|0
1650422830000|2022-04-20 02:47:10|445.82|443.02|445.82|443.02|445.82|443.02|445.82|443.02|0
1650422840000|2022-04-20 02:47:20|445.9|443.1|445.74|442.94|445.9|443.1|445.58|442.78|0
1650422850000|2022-04-20 02:47:30|445.58|442.78|445.42|442.62|445.58|442.78|445.42|442.62|0
1650422860000|2022-04-20 02:47:40|445.26|442.46|445.26|442.46|445.34|442.54|445.26|442.46|0
1650422870000|2022-04-20 02:47:50|445.58|442.78|445.5|442.7|445.58|442.78|445.42|442.62|0
1650422880000|2022-04-20 02:48:00|445.58|442.78|445.58|442.78|445.58|442.78|445.5|442.7|0
1650422890000|2022-04-20 02:48:10|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1650422910000|2022-04-20 02:48:30|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1650422920000|2022-04-20 02:48:40|445.34|442.54|445.26|442.46|445.34|442.54|445.26|442.46|0
1650422930000|2022-04-20 02:48:50|445.18|442.38|444.94|442.14|445.18|442.38|444.94|442.14|0
1650422940000|2022-04-20 02:49:00|444.78|441.98|445.42|442.62|445.42|442.62|444.78|441.98|0
1650422960000|2022-04-20 02:49:20|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1650422990000|2022-04-20 02:49:50|445.42|442.62|445.34|442.54|445.42|442.62|445.34|442.54|0
1650423000000|2022-04-20 02:50:00|445.26|442.46|445.42|442.62|445.42|442.62|445.26|442.46|0
1650423010000|2022-04-20 02:50:10|445.58|442.78|445.58|442.78|445.58|442.78|445.58|442.78|0
1650423020000|2022-04-20 02:50:20|445.5|442.7|445.5|442.7|445.58|442.78|445.5|442.7|0
1650423030000|2022-04-20 02:50:30|445.58|442.78|445.58|442.78|445.58|442.78|445.58|442.78|0
1650423040000|2022-04-20 02:50:40|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1650423050000|2022-04-20 02:50:50|445.58|442.78|445.66|442.86|445.66|442.86|445.58|442.78|0
1650423060000|2022-04-20 02:51:00|445.74|442.94|445.74|442.94|445.74|442.94|445.66|442.86|0
1650423070000|2022-04-20 02:51:10|445.9|443.1|445.9|443.1|445.9|443.1|445.9|443.1|0
1650423080000|2022-04-20 02:51:20|445.82|443.02|445.9|443.1|445.9|443.1|445.82|443.02|0
1650423090000|2022-04-20 02:51:30|445.82|443.02|445.58|442.78|445.82|443.02|445.58|442.78|0
1650423100000|2022-04-20 02:51:40|445.66|442.86|445.66|442.86|445.74|442.94|445.66|442.86|0
1650423110000|2022-04-20 02:51:50|445.74|442.94|445.74|442.94|445.74|442.94|445.74|442.94|0
1650423120000|2022-04-20 02:52:00|445.58|442.78|445.58|442.78|445.58|442.78|445.58|442.78|0
1650423130000|2022-04-20 02:52:10|445.42|442.62|445.58|442.78|445.58|442.78|445.42|442.62|0
1650423160000|2022-04-20 02:52:40|445.5|442.7|445.58|442.78|445.58|442.78|445.42|442.62|0
1650423170000|2022-04-20 02:52:50|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1650423180000|2022-04-20 02:53:00|445.34|442.54|445.34|442.54|445.34|442.54|445.26|442.46|0
1650423190000|2022-04-20 02:53:10|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1650423200000|2022-04-20 02:53:20|445.5|442.7|445.5|442.7|445.5|442.7|445.5|442.7|0
1650423210000|2022-04-20 02:53:30|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1650423220000|2022-04-20 02:53:40|445.5|442.7|445.42|442.62|445.5|442.7|445.42|442.62|0
1650423240000|2022-04-20 02:54:00|445.5|442.7|445.5|442.7|445.5|442.7|445.5|442.7|0
1650423250000|2022-04-20 02:54:10|445.42|442.62|445.26|442.46|445.42|442.62|445.26|442.46|0
1650423260000|2022-04-20 02:54:20|445.42|442.62|445.34|442.54|445.42|442.62|445.34|442.54|0
1650423270000|2022-04-20 02:54:30|445.42|442.62|445.58|442.78|445.58|442.78|445.42|442.62|0
1650423280000|2022-04-20 02:54:40|445.42|442.62|445.42|442.62|445.42|442.62|445.42|442.62|0
1650423290000|2022-04-20 02:54:50|445.58|442.78|445.42|442.62|445.58|442.78|445.42|442.62|0
1650423300000|2022-04-20 02:55:00|445.26|442.46|445.26|442.46|445.26|442.46|445.09|442.29|0
1650423310000|2022-04-20 02:55:10|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1650423350000|2022-04-20 02:55:50|444.77|441.97|444.77|441.97|444.77|441.97|444.77|441.97|0
1650423360000|2022-04-20 02:56:00|444.86|442.06|444.77|441.97|444.86|442.06|444.77|441.97|0
1650423370000|2022-04-20 02:56:10|444.7|441.9|444.77|441.97|444.77|441.97|444.7|441.9|0
1650423380000|2022-04-20 02:56:20|444.86|442.06|444.77|441.97|444.86|442.06|444.77|441.97|0
1650423390000|2022-04-20 02:56:30|444.86|442.06|444.77|441.97|444.86|442.06|444.77|441.97|0
1650423400000|2022-04-20 02:56:40|444.7|441.9|444.61|441.81|444.7|441.9|444.61|441.81|0
1650423410000|2022-04-20 02:56:50|444.77|441.97|444.61|441.81|444.77|441.97|444.61|441.81|0
1650423420000|2022-04-20 02:57:00|444.45|441.65|444.45|441.65|444.45|441.65|444.29|441.49|0
1650423430000|2022-04-20 02:57:10|444.13|441.33|444.29|441.49|444.29|441.49|444.13|441.33|0
1650423440000|2022-04-20 02:57:20|444.13|441.33|444.29|441.49|444.29|441.49|444.13|441.33|0
1650423450000|2022-04-20 02:57:30|444.13|441.33|444.29|441.49|444.45|441.65|444.13|441.33|0
1650423460000|2022-04-20 02:57:40|444.45|441.65|444.45|441.65|444.61|441.81|444.45|441.65|0
1650423470000|2022-04-20 02:57:50|444.38|441.58|444.29|441.49|444.38|441.58|444.29|441.49|0
1650423480000|2022-04-20 02:58:00|444.13|441.33|444.13|441.33|444.13|441.33|444.13|441.33|0
1650423490000|2022-04-20 02:58:10|444.29|441.49|444.29|441.49|444.29|441.49|444.29|441.49|0
1650423510000|2022-04-20 02:58:30|444.45|441.65|444.45|441.65|444.45|441.65|444.45|441.65|0
1650423520000|2022-04-20 02:58:40|444.61|441.81|444.45|441.65|444.61|441.81|444.45|441.65|0
1650423530000|2022-04-20 02:58:50|444.54|441.74|444.61|441.81|444.61|441.81|444.54|441.74|0
1650423540000|2022-04-20 02:59:00|444.45|441.65|444.45|441.65|444.45|441.65|444.45|441.65|0
1650423550000|2022-04-20 02:59:10|444.61|441.81|444.45|441.65|444.7|441.9|444.45|441.65|0
1650423560000|2022-04-20 02:59:20|444.38|441.58|444.45|441.65|444.45|441.65|444.38|441.58|0
1650423570000|2022-04-20 02:59:30|444.29|441.49|444.29|441.49|444.29|441.49|444.29|441.49|0
1650423580000|2022-04-20 02:59:40|444.13|441.33|443.97|441.17|444.13|441.33|443.97|441.17|0
1650423590000|2022-04-20 02:59:50|444.06|441.26|444.13|441.33|444.13|441.33|444.06|441.26|0
1650423600000|2022-04-20 03:00:00|443.97|441.17|443.81|441.01|443.97|441.17|443.81|441.01|0
1650423610000|2022-04-20 03:00:10|443.97|441.17|443.81|441.01|443.97|441.17|443.81|441.01|0
1650423620000|2022-04-20 03:00:20|443.33|440.53|443.33|440.53|443.33|440.53|443.33|440.53|0
1650423630000|2022-04-20 03:00:30|443.42|440.62|443.17|440.37|443.42|440.62|443.17|440.37|0
1650423640000|2022-04-20 03:00:40|443.1|440.3|443.01|440.21|443.17|440.37|443.01|440.21|0
1650423650000|2022-04-20 03:00:50|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650423660000|2022-04-20 03:01:00|442.69|439.89|443.17|440.37|443.17|440.37|442.69|439.89|0
1650423670000|2022-04-20 03:01:10|443.33|440.53|443.33|440.53|443.33|440.53|443.17|440.37|0
1650423680000|2022-04-20 03:01:20|443.26|440.46|443.17|440.37|443.33|440.53|443.17|440.37|0
1650423690000|2022-04-20 03:01:30|443.01|440.21|443.01|440.21|443.01|440.21|443.01|440.21|0
1650423700000|2022-04-20 03:01:40|443.1|440.3|443.01|440.21|443.17|440.37|443.01|440.21|0
1650423710000|2022-04-20 03:01:50|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650423720000|2022-04-20 03:02:00|443.01|440.21|443.01|440.21|443.01|440.21|442.94|440.14|0
1650423730000|2022-04-20 03:02:10|442.85|440.05|443.01|440.21|443.01|440.21|442.85|440.05|0
1650423740000|2022-04-20 03:02:20|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1650423750000|2022-04-20 03:02:30|442.69|439.89|442.85|440.05|442.85|440.05|442.69|439.89|0
1650423760000|2022-04-20 03:02:40|443.01|440.21|443.01|440.21|443.01|440.21|443.01|440.21|0
1650423780000|2022-04-20 03:03:00|443.17|440.37|443.25|440.45|443.25|440.45|443.17|440.37|0
1650423790000|2022-04-20 03:03:10|443.33|440.53|443.41|440.61|443.49|440.69|443.33|440.53|0
1650423800000|2022-04-20 03:03:20|443.49|440.69|443.49|440.69|443.49|440.69|443.49|440.69|0
1650423810000|2022-04-20 03:03:30|443.41|440.61|443.65|440.85|443.65|440.85|443.41|440.61|0
1650423830000|2022-04-20 03:03:50|443.49|440.69|443.65|440.85|443.65|440.85|443.49|440.69|0
1650423840000|2022-04-20 03:04:00|443.57|440.77|443.81|441.01|443.81|441.01|443.57|440.77|0
1650423850000|2022-04-20 03:04:10|443.97|441.17|443.81|441.01|443.97|441.17|443.81|441.01|0
1650423890000|2022-04-20 03:04:50|443.65|440.85|443.65|440.85|443.65|440.85|443.65|440.85|0
1650423900000|2022-04-20 03:05:00|443.57|440.77|443.65|440.85|443.65|440.85|443.57|440.77|0
1650423920000|2022-04-20 03:05:20|443.49|440.69|443.49|440.69|443.57|440.77|443.49|440.69|0
1650423930000|2022-04-20 03:05:30|443.57|440.77|443.33|440.53|443.57|440.77|443.33|440.53|0
1650423940000|2022-04-20 03:05:40|443.25|440.45|443.33|440.53|443.33|440.53|443.25|440.45|0
1650423950000|2022-04-20 03:05:50|443.49|440.69|443.33|440.53|443.49|440.69|443.33|440.53|0
1650423960000|2022-04-20 03:06:00|443.25|440.45|443.65|440.85|443.65|440.85|443.25|440.45|0
1650423970000|2022-04-20 03:06:10|443.49|440.69|443.65|440.85|443.65|440.85|443.49|440.69|0
1650423980000|2022-04-20 03:06:20|443.57|440.77|443.65|440.85|443.65|440.85|443.57|440.77|0
1650423990000|2022-04-20 03:06:30|443.73|440.93|443.49|440.69|443.73|440.93|443.49|440.69|0
1650424000000|2022-04-20 03:06:40|443.41|440.61|443.49|440.69|443.49|440.69|443.41|440.61|0
1650424010000|2022-04-20 03:06:50|443.65|440.85|443.65|440.85|443.65|440.85|443.65|440.85|0
1650424020000|2022-04-20 03:07:00|443.49|440.69|443.17|440.37|443.49|440.69|443.17|440.37|0
1650424030000|2022-04-20 03:07:10|443.33|440.53|443.33|440.53|443.33|440.53|443.33|440.53|0
1650424080000|2022-04-20 03:08:00|443.17|440.37|443.49|440.69|443.49|440.69|443.17|440.37|0
1650424090000|2022-04-20 03:08:10|443.65|440.85|443.65|440.85|443.65|440.85|443.65|440.85|0
1650424100000|2022-04-20 03:08:20|443.81|441.01|443.73|440.93|443.81|441.01|443.73|440.93|0
1650424110000|2022-04-20 03:08:30|443.65|440.85|443.65|440.85|443.65|440.85|443.65|440.85|0
1650424120000|2022-04-20 03:08:40|443.49|440.69|443.57|440.77|443.65|440.85|443.49|440.69|0
1650424130000|2022-04-20 03:08:50|443.65|440.85|443.65|440.85|443.65|440.85|443.57|440.77|0
1650424140000|2022-04-20 03:09:00|443.57|440.77|443.49|440.69|443.57|440.77|443.49|440.69|0
1650424150000|2022-04-20 03:09:10|443.57|440.77|443.65|440.85|443.65|440.85|443.49|440.69|0
1650424160000|2022-04-20 03:09:20|443.49|440.69|443.49|440.69|443.49|440.69|443.49|440.69|0
1650424170000|2022-04-20 03:09:30|443.57|440.77|443.49|440.69|443.57|440.77|443.49|440.69|0
1650424180000|2022-04-20 03:09:40|443.33|440.53|443.33|440.53|443.33|440.53|443.33|440.53|0
1650424190000|2022-04-20 03:09:50|443.41|440.61|443.49|440.69|443.65|440.85|443.41|440.61|0
1650424200000|2022-04-20 03:10:00|443.33|440.53|443.33|440.53|443.33|440.53|443.33|440.53|0
1650424210000|2022-04-20 03:10:10|443.17|440.37|443.17|440.37|443.17|440.37|443.17|440.37|0
1650424260000|2022-04-20 03:11:00|443.25|440.45|443.57|440.77|443.57|440.77|443.25|440.45|0
1650424270000|2022-04-20 03:11:10|443.65|440.85|443.65|440.85|443.65|440.85|443.65|440.85|0
1650424280000|2022-04-20 03:11:20|443.57|440.77|443.73|440.93|443.81|441.01|443.57|440.77|0
1650424290000|2022-04-20 03:11:30|443.65|440.85|443.57|440.77|443.65|440.85|443.57|440.77|0
1650424300000|2022-04-20 03:11:40|443.65|440.85|443.73|440.93|443.73|440.93|443.65|440.85|0
1650424310000|2022-04-20 03:11:50|443.81|441.01|443.81|441.01|443.81|441.01|443.81|441.01|0
1650424320000|2022-04-20 03:12:00|443.97|441.17|443.97|441.17|444.13|441.33|443.97|441.17|0
1650424330000|2022-04-20 03:12:10|444.13|441.33|444.13|441.33|444.13|441.33|444.13|441.33|0
1650424340000|2022-04-20 03:12:20|444.05|441.25|444.13|441.33|444.13|441.33|444.05|441.25|0
1650424350000|2022-04-20 03:12:30|443.97|441.17|444.13|441.33|444.13|441.33|443.97|441.17|0
1650424370000|2022-04-20 03:12:50|444.29|441.49|444.29|441.49|444.29|441.49|444.29|441.49|0
1650424380000|2022-04-20 03:13:00|444.13|441.33|444.29|441.49|444.29|441.49|444.05|441.25|0
1650424390000|2022-04-20 03:13:10|444.37|441.57|444.93|442.13|444.93|442.13|444.37|441.57|0
1650424400000|2022-04-20 03:13:20|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1650424410000|2022-04-20 03:13:30|444.93|442.13|445.25|442.45|445.25|442.45|444.93|442.13|0
1650424430000|2022-04-20 03:13:50|445.09|442.29|445.09|442.29|445.09|442.29|445.09|442.29|0
1650424440000|2022-04-20 03:14:00|445.25|442.45|445.25|442.45|445.25|442.45|445.17|442.37|0
1650424450000|2022-04-20 03:14:10|445.17|442.37|445.09|442.29|445.17|442.37|445.09|442.29|0
1650424460000|2022-04-20 03:14:20|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1650424470000|2022-04-20 03:14:30|445.09|442.29|444.77|441.97|445.09|442.29|444.77|441.97|0
1650424480000|2022-04-20 03:14:40|444.45|441.65|444.29|441.49|444.45|441.65|444.29|441.49|0
1650424490000|2022-04-20 03:14:50|444.45|441.65|444.29|441.49|444.45|441.65|444.29|441.49|0
1650424500000|2022-04-20 03:15:00|444.21|441.41|444.13|441.33|444.21|441.41|443.97|441.17|0
1650424510000|2022-04-20 03:15:10|444.29|441.49|444.29|441.49|444.37|441.57|444.29|441.49|0
1650424520000|2022-04-20 03:15:20|444.45|441.65|444.45|441.65|444.45|441.65|444.45|441.65|0
1650424530000|2022-04-20 03:15:30|444.61|441.81|444.45|441.65|444.61|441.81|444.45|441.65|0
1650424540000|2022-04-20 03:15:40|444.61|441.81|444.61|441.81|444.61|441.81|444.61|441.81|0
1650424550000|2022-04-20 03:15:50|444.77|441.97|444.77|441.97|444.77|441.97|444.77|441.97|0
1650424560000|2022-04-20 03:16:00|444.61|441.81|444.61|441.81|444.61|441.81|444.61|441.81|0
1650424570000|2022-04-20 03:16:10|444.77|441.97|444.93|442.13|444.93|442.13|444.77|441.97|0
1650424580000|2022-04-20 03:16:20|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1650424590000|2022-04-20 03:16:30|444.93|442.13|445.09|442.29|445.25|442.45|444.93|442.13|0
1650424600000|2022-04-20 03:16:40|445.25|442.45|445.25|442.45|445.25|442.45|445.25|442.45|0
1650424610000|2022-04-20 03:16:50|445.17|442.37|445.89|443.09|445.89|443.09|445.17|442.37|0
1650424620000|2022-04-20 03:17:00|445.73|442.93|445.41|442.61|445.73|442.93|445.41|442.61|0
1650424630000|2022-04-20 03:17:10|444.77|441.97|444.77|441.97|444.77|441.97|444.77|441.97|0
1650424640000|2022-04-20 03:17:20|444.61|441.81|444.45|441.65|444.77|441.97|444.45|441.65|0
1650424650000|2022-04-20 03:17:30|444.61|441.81|444.77|441.97|444.77|441.97|444.61|441.81|0
1650424660000|2022-04-20 03:17:40|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1650424670000|2022-04-20 03:17:50|444.85|442.05|444.61|441.81|444.85|442.05|444.61|441.81|0
1650424680000|2022-04-20 03:18:00|444.77|441.97|444.77|441.97|444.77|441.97|444.61|441.81|0
1650424690000|2022-04-20 03:18:10|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1650424700000|2022-04-20 03:18:20|444.93|442.13|445.09|442.29|445.09|442.29|444.93|442.13|0
1650424710000|2022-04-20 03:18:30|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1650424720000|2022-04-20 03:18:40|445.09|442.29|445.01|442.21|445.09|442.29|444.93|442.13|0
1650424730000|2022-04-20 03:18:50|444.93|442.13|444.85|442.05|444.93|442.13|444.85|442.05|0
1650424740000|2022-04-20 03:19:00|444.93|442.13|444.93|442.13|444.93|442.13|444.77|441.97|0
1650424750000|2022-04-20 03:19:10|445.01|442.21|445.01|442.21|445.09|442.29|444.93|442.13|0
1650424760000|2022-04-20 03:19:20|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1650424770000|2022-04-20 03:19:30|445.01|442.21|444.93|442.13|445.09|442.29|444.93|442.13|0
1650424780000|2022-04-20 03:19:40|444.77|441.97|444.61|441.81|444.77|441.97|444.61|441.81|0
1650424790000|2022-04-20 03:19:50|444.45|441.65|444.61|441.81|444.61|441.81|444.45|441.65|0
1650424800000|2022-04-20 03:20:00|444.45|441.65|444.45|441.65|444.45|441.65|444.45|441.65|0
1650424810000|2022-04-20 03:20:10|444.61|441.81|444.61|441.81|444.61|441.81|444.61|441.81|0
1650424820000|2022-04-20 03:20:20|444.45|441.65|444.53|441.73|444.53|441.73|444.45|441.65|0
1650424830000|2022-04-20 03:20:30|444.45|441.65|444.53|441.73|444.53|441.73|444.45|441.65|0
1650424840000|2022-04-20 03:20:40|444.45|441.65|444.61|441.81|444.61|441.81|444.45|441.65|0
1650424850000|2022-04-20 03:20:50|444.45|441.65|444.61|441.81|444.77|441.97|444.45|441.65|0
1650424860000|2022-04-20 03:21:00|444.45|441.65|444.44|441.64|444.53|441.73|444.44|441.64|0
1650424880000|2022-04-20 03:21:20|444.61|441.81|444.77|441.97|444.77|441.97|444.6|441.8|0
1650424890000|2022-04-20 03:21:30|444.69|441.89|444.77|441.97|444.77|441.97|444.69|441.89|0
1650424900000|2022-04-20 03:21:40|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1650424910000|2022-04-20 03:21:50|444.44|441.64|444.76|441.96|444.76|441.96|444.44|441.64|0
1650424920000|2022-04-20 03:22:00|444.69|441.89|444.6|441.8|444.69|441.89|444.6|441.8|0
1650424930000|2022-04-20 03:22:10|444.53|441.73|444.6|441.8|444.6|441.8|444.44|441.64|0
1650424940000|2022-04-20 03:22:20|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1650424950000|2022-04-20 03:22:30|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1650424970000|2022-04-20 03:22:50|444.12|441.32|443.8|441|444.12|441.32|443.8|441|0
1650424980000|2022-04-20 03:23:00|443.96|441.16|443.64|440.84|443.96|441.16|443.64|440.84|0
1650424990000|2022-04-20 03:23:10|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1650425000000|2022-04-20 03:23:20|443.8|441|443.73|440.93|443.8|441|443.73|440.93|0
1650425010000|2022-04-20 03:23:30|443.8|441|443.8|441|443.8|441|443.73|440.93|0
1650425020000|2022-04-20 03:23:40|444.12|441.32|444.6|441.8|444.6|441.8|444.12|441.32|0
1650425030000|2022-04-20 03:23:50|444.44|441.64|444.12|441.32|444.44|441.64|444.12|441.32|0
1650425040000|2022-04-20 03:24:00|444.05|441.25|444.12|441.32|444.12|441.32|444.05|441.25|0
1650425050000|2022-04-20 03:24:10|443.96|441.16|444.28|441.48|444.44|441.64|443.96|441.16|0
1650425060000|2022-04-20 03:24:20|444.12|441.32|444.12|441.32|444.12|441.32|444.12|441.32|0
1650425070000|2022-04-20 03:24:30|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1650425080000|2022-04-20 03:24:40|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1650425100000|2022-04-20 03:25:00|444.12|441.32|444.28|441.48|444.28|441.48|444.12|441.32|0
1650425110000|2022-04-20 03:25:10|444.12|441.32|444.12|441.32|444.12|441.32|443.96|441.16|0
1650425120000|2022-04-20 03:25:20|443.96|441.16|444.12|441.32|444.28|441.48|443.96|441.16|0
1650425130000|2022-04-20 03:25:30|444.05|441.25|443.8|441|444.12|441.32|443.8|441|0
1650425140000|2022-04-20 03:25:40|443.64|440.84|443.96|441.16|443.96|441.16|443.48|440.68|0
1650425150000|2022-04-20 03:25:50|443.8|441|443.96|441.16|443.96|441.16|443.8|441|0
1650425160000|2022-04-20 03:26:00|443.89|441.09|443.96|441.16|443.96|441.16|443.8|441|0
1650425170000|2022-04-20 03:26:10|443.8|441|444.05|441.25|444.12|441.32|443.8|441|0
1650425180000|2022-04-20 03:26:20|444.12|441.32|444.12|441.32|444.21|441.41|444.12|441.32|0
1650425190000|2022-04-20 03:26:30|444.05|441.25|444.12|441.32|444.12|441.32|444.05|441.25|0
1650425200000|2022-04-20 03:26:40|444.28|441.48|444.12|441.32|444.28|441.48|444.12|441.32|0
1650425220000|2022-04-20 03:27:00|444.05|441.25|444.12|441.32|444.28|441.48|444.05|441.25|0
1650425240000|2022-04-20 03:27:20|443.96|441.16|444.12|441.32|444.12|441.32|443.96|441.16|0
1650425250000|2022-04-20 03:27:30|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1650425260000|2022-04-20 03:27:40|443.8|441|443.8|441|443.8|441|443.8|441|0
1650425270000|2022-04-20 03:27:50|443.48|440.68|443.48|440.68|443.48|440.68|443.48|440.68|0
1650425280000|2022-04-20 03:28:00|443.64|440.84|443.64|440.84|443.64|440.84|443.64|440.84|0
1650425290000|2022-04-20 03:28:10|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1650425310000|2022-04-20 03:28:30|444.12|441.32|443.96|441.16|444.12|441.32|443.96|441.16|0
1650425320000|2022-04-20 03:28:40|443.8|441|443.8|441|443.8|441|443.8|441|0
1650425330000|2022-04-20 03:28:50|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1650425340000|2022-04-20 03:29:00|443.64|440.84|443.64|440.84|443.64|440.84|443.57|440.77|0
1650425350000|2022-04-20 03:29:10|443.48|440.68|443.48|440.68|443.48|440.68|443.48|440.68|0
1650425360000|2022-04-20 03:29:20|443.32|440.52|443.16|440.36|443.32|440.52|443.16|440.36|0
1650425370000|2022-04-20 03:29:30|443.32|440.52|443.32|440.52|443.41|440.61|443.25|440.45|0
1650425380000|2022-04-20 03:29:40|443.48|440.68|443.48|440.68|443.57|440.77|443.48|440.68|0
1650425390000|2022-04-20 03:29:50|443.64|440.84|443.64|440.84|443.64|440.84|443.64|440.84|0
1650425400000|2022-04-20 03:30:00|443.48|440.68|444.12|441.32|444.12|441.32|443.48|440.68|0
1650425410000|2022-04-20 03:30:10|444.28|441.48|444.2|441.4|444.28|441.48|444.12|441.32|0
1650425420000|2022-04-20 03:30:20|444.28|441.48|444.04|441.24|444.28|441.48|444.04|441.24|0
1650425430000|2022-04-20 03:30:30|444.12|441.32|444.28|441.48|444.28|441.48|444.12|441.32|0
1650425440000|2022-04-20 03:30:40|444.36|441.56|444.28|441.48|444.36|441.56|444.28|441.48|0
1650425450000|2022-04-20 03:30:50|444.36|441.56|444.12|441.32|444.36|441.56|444.12|441.32|0
1650425460000|2022-04-20 03:31:00|444.2|441.4|444.12|441.32|444.2|441.4|443.96|441.16|0
1650425470000|2022-04-20 03:31:10|443.96|441.16|444.12|441.32|444.12|441.32|443.96|441.16|0
1650425480000|2022-04-20 03:31:20|444.04|441.24|443.96|441.16|444.04|441.24|443.96|441.16|0
1650425490000|2022-04-20 03:31:30|444.12|441.32|444.12|441.32|444.12|441.32|444.12|441.32|0
1650425500000|2022-04-20 03:31:40|444.2|441.4|444.2|441.4|444.2|441.4|444.2|441.4|0
1650425510000|2022-04-20 03:31:50|444.12|441.32|444.28|441.48|444.28|441.48|444.12|441.32|0
1650425520000|2022-04-20 03:32:00|444.12|441.32|444.12|441.32|444.12|441.32|443.96|441.16|0
1650425530000|2022-04-20 03:32:10|444.44|441.64|444.44|441.64|444.44|441.64|444.28|441.48|0
1650425540000|2022-04-20 03:32:20|444.52|441.72|444.52|441.72|444.52|441.72|444.52|441.72|0
1650425550000|2022-04-20 03:32:30|444.6|441.8|444.76|441.96|444.76|441.96|444.6|441.8|0
1650425560000|2022-04-20 03:32:40|444.52|441.72|444.6|441.8|444.6|441.8|444.52|441.72|0
1650425580000|2022-04-20 03:33:00|444.76|441.96|444.92|442.12|444.92|442.12|444.76|441.96|0
1650425590000|2022-04-20 03:33:10|444.76|441.96|444.76|441.96|444.76|441.96|444.76|441.96|0
1650425600000|2022-04-20 03:33:20|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1650425620000|2022-04-20 03:33:40|444.76|441.96|445|442.2|445.24|442.44|444.76|441.96|0
1650425630000|2022-04-20 03:33:50|444.92|442.12|445|442.2|445|442.2|444.84|442.04|0
1650425640000|2022-04-20 03:34:00|445.08|442.28|445.24|442.44|445.24|442.44|445.08|442.28|0
1650425660000|2022-04-20 03:34:20|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1650425670000|2022-04-20 03:34:30|445.16|442.36|445.16|442.36|445.16|442.36|445.08|442.28|0
1650425680000|2022-04-20 03:34:40|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1650425690000|2022-04-20 03:34:50|444.92|442.12|445.08|442.28|445.08|442.28|444.92|442.12|0
1650425700000|2022-04-20 03:35:00|444.92|442.12|444.76|441.96|444.92|442.12|444.76|441.96|0
1650425710000|2022-04-20 03:35:10|444.6|441.8|444.44|441.64|444.6|441.8|444.44|441.64|0
1650425720000|2022-04-20 03:35:20|444.28|441.48|444.36|441.56|444.36|441.56|444.28|441.48|0
1650425730000|2022-04-20 03:35:30|444.44|441.64|444.44|441.64|444.44|441.64|444.36|441.56|0
1650425740000|2022-04-20 03:35:40|444.28|441.48|444.44|441.64|444.44|441.64|444.28|441.48|0
1650425760000|2022-04-20 03:36:00|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1650425770000|2022-04-20 03:36:10|444.36|441.56|444.44|441.64|444.44|441.64|444.36|441.56|0
1650425780000|2022-04-20 03:36:20|444.52|441.72|444.6|441.8|444.6|441.8|444.44|441.64|0
1650425800000|2022-04-20 03:36:40|444.76|441.96|444.76|441.96|444.76|441.96|444.76|441.96|0
1650425830000|2022-04-20 03:37:10|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1650425860000|2022-04-20 03:37:40|444.52|441.72|444.52|441.72|444.52|441.72|444.52|441.72|0
1650425870000|2022-04-20 03:37:50|444.44|441.64|444.6|441.8|444.6|441.8|444.44|441.64|0
1650425890000|2022-04-20 03:38:10|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1650425920000|2022-04-20 03:38:40|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1650425930000|2022-04-20 03:38:50|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1650425940000|2022-04-20 03:39:00|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1650425950000|2022-04-20 03:39:10|444.36|441.56|444.12|441.32|444.36|441.56|444.12|441.32|0
1650425960000|2022-04-20 03:39:20|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1650425970000|2022-04-20 03:39:30|444.44|441.64|444.28|441.48|444.44|441.64|444.28|441.48|0
1650425980000|2022-04-20 03:39:40|444.12|441.32|443.96|441.16|444.12|441.32|443.96|441.16|0
1650426000000|2022-04-20 03:40:00|444.12|441.32|444.44|441.64|444.44|441.64|444.04|441.24|0
1650426010000|2022-04-20 03:40:10|444.12|441.32|444.12|441.32|444.12|441.32|444.12|441.32|0
1650426020000|2022-04-20 03:40:20|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1650426060000|2022-04-20 03:41:00|444.12|441.32|443.96|441.16|444.12|441.32|443.96|441.16|0
1650426080000|2022-04-20 03:41:20|444.12|441.32|444.12|441.32|444.12|441.32|444.12|441.32|0
1650426100000|2022-04-20 03:41:40|444.28|441.48|444.36|441.56|444.36|441.56|444.28|441.48|0
1650426110000|2022-04-20 03:41:50|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1650426130000|2022-04-20 03:42:10|444.44|441.64|444.6|441.8|444.6|441.8|444.44|441.64|0
1650426150000|2022-04-20 03:42:30|444.44|441.64|444.36|441.56|444.44|441.64|444.36|441.56|0
1650426160000|2022-04-20 03:42:40|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1650426190000|2022-04-20 03:43:10|444.6|441.8|444.44|441.64|444.6|441.8|444.44|441.64|0
1650426250000|2022-04-20 03:44:10|444.6|441.8|444.44|441.64|444.6|441.8|444.44|441.64|0
1650426260000|2022-04-20 03:44:20|444.52|441.72|444.44|441.64|444.52|441.72|444.44|441.64|0
1650426280000|2022-04-20 03:44:40|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1650426290000|2022-04-20 03:44:50|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1650426310000|2022-04-20 03:45:10|444.76|441.96|444.84|442.04|444.84|442.04|444.76|441.96|0
1650426320000|2022-04-20 03:45:20|444.76|441.96|444.6|441.8|444.76|441.96|444.6|441.8|0
1650426330000|2022-04-20 03:45:30|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1650426340000|2022-04-20 03:45:40|444.36|441.56|444.28|441.48|444.36|441.56|444.28|441.48|0
1650426350000|2022-04-20 03:45:50|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1650426360000|2022-04-20 03:46:00|444.6|441.8|444.6|441.8|444.6|441.8|444.44|441.64|0
1650426370000|2022-04-20 03:46:10|444.52|441.72|444.44|441.64|444.52|441.72|444.44|441.64|0
1650426380000|2022-04-20 03:46:20|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1650426400000|2022-04-20 03:46:40|444.44|441.64|444.6|441.8|444.6|441.8|444.44|441.64|0
1650426410000|2022-04-20 03:46:50|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1650426420000|2022-04-20 03:47:00|444.28|441.48|444.28|441.48|444.44|441.64|444.28|441.48|0
1650426430000|2022-04-20 03:47:10|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1650426440000|2022-04-20 03:47:20|444.36|441.56|444.44|441.64|444.44|441.64|444.36|441.56|0
1650426450000|2022-04-20 03:47:30|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1650426460000|2022-04-20 03:47:40|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1650426470000|2022-04-20 03:47:50|444.36|441.56|444.44|441.64|444.44|441.64|444.36|441.56|0
1650426480000|2022-04-20 03:48:00|444.6|441.8|444.44|441.64|444.6|441.8|444.44|441.64|0
1650426490000|2022-04-20 03:48:10|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1650426500000|2022-04-20 03:48:20|444.28|441.48|444.12|441.32|444.28|441.48|444.12|441.32|0
1650426510000|2022-04-20 03:48:30|444.2|441.4|444.12|441.32|444.28|441.48|444.12|441.32|0
1650426520000|2022-04-20 03:48:40|444.2|441.4|444.12|441.32|444.2|441.4|443.88|441.08|0
1650426530000|2022-04-20 03:48:50|443.96|441.16|443.95|441.15|443.96|441.16|443.95|441.15|0
1650426540000|2022-04-20 03:49:00|443.88|441.08|444.11|441.31|444.11|441.31|443.79|440.99|0
1650426550000|2022-04-20 03:49:10|443.95|441.15|444.11|441.31|444.11|441.31|443.95|441.15|0
1650426560000|2022-04-20 03:49:20|443.95|441.15|443.79|440.99|443.95|441.15|443.79|440.99|0
1650426600000|2022-04-20 03:50:00|443.63|440.83|443.79|440.99|443.79|440.99|443.63|440.83|0
1650426610000|2022-04-20 03:50:10|443.72|440.92|443.63|440.83|443.72|440.92|443.63|440.83|0
1650426660000|2022-04-20 03:51:00|443.79|440.99|442.99|440.19|443.79|440.99|442.99|440.19|0
1650426670000|2022-04-20 03:51:10|442.84|440.04|442.68|439.88|442.84|440.04|442.68|439.88|0
1650426680000|2022-04-20 03:51:20|442.52|439.72|442.52|439.72|442.52|439.72|442.52|439.72|0
1650426710000|2022-04-20 03:51:50|442.36|439.56|442.52|439.72|442.52|439.72|442.36|439.56|0
1650426720000|2022-04-20 03:52:00|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1650426740000|2022-04-20 03:52:20|442.67|439.87|442.67|439.87|442.67|439.87|442.67|439.87|0
1650426770000|2022-04-20 03:52:50|442.52|439.72|442.52|439.72|442.52|439.72|442.52|439.72|0
1650426780000|2022-04-20 03:53:00|442.36|439.56|442.36|439.56|442.36|439.56|442.36|439.56|0
1650426790000|2022-04-20 03:53:10|442.44|439.64|442.44|439.64|442.44|439.64|442.44|439.64|0
1650426800000|2022-04-20 03:53:20|442.51|439.71|442.36|439.56|442.51|439.71|442.36|439.56|0
1650426810000|2022-04-20 03:53:30|442.2|439.4|441.88|439.08|442.2|439.4|441.88|439.08|0
1650426820000|2022-04-20 03:53:40|441.8|439|441.88|439.08|441.88|439.08|441.72|438.92|0
1650426830000|2022-04-20 03:53:50|441.72|438.92|441.88|439.08|441.88|439.08|441.72|438.92|0
1650426840000|2022-04-20 03:54:00|441.96|439.16|441.72|438.92|441.96|439.16|441.72|438.92|0
1650426850000|2022-04-20 03:54:10|441.88|439.08|441.72|438.92|441.88|439.08|441.72|438.92|0
1650426860000|2022-04-20 03:54:20|441.88|439.08|441.88|439.08|441.88|439.08|441.88|439.08|0
1650426870000|2022-04-20 03:54:30|441.72|438.92|441.56|438.76|441.72|438.92|441.56|438.76|0
1650426880000|2022-04-20 03:54:40|441.72|438.92|441.56|438.76|441.72|438.92|441.56|438.76|0
1650426890000|2022-04-20 03:54:50|441.4|438.6|441.72|438.92|441.72|438.92|441.4|438.6|0
1650426900000|2022-04-20 03:55:00|441.88|439.08|441.72|438.92|441.88|439.08|441.72|438.92|0
1650426910000|2022-04-20 03:55:10|441.8|439|441.72|438.92|441.8|439|441.72|438.92|0
1650426930000|2022-04-20 03:55:30|441.56|438.76|441.56|438.76|441.72|438.92|441.56|438.76|0
1650426950000|2022-04-20 03:55:50|441.72|438.92|441.72|438.92|441.72|438.92|441.72|438.92|0
1650426960000|2022-04-20 03:56:00|441.88|439.08|441.72|438.92|441.88|439.08|441.72|438.92|0
1650426990000|2022-04-20 03:56:30|441.56|438.76|441.72|438.92|441.72|438.92|441.56|438.76|0
1650427000000|2022-04-20 03:56:40|441.64|438.84|441.88|439.08|441.88|439.08|441.64|438.84|0
1650427040000|2022-04-20 03:57:20|441.96|439.16|442.03|439.23|442.03|439.23|441.96|439.16|0
1650427050000|2022-04-20 03:57:30|442.19|439.39|442.19|439.39|442.19|439.39|442.19|439.39|0
1650427080000|2022-04-20 03:58:00|442.03|439.23|442.19|439.39|442.19|439.39|442.03|439.23|0
1650427090000|2022-04-20 03:58:10|442.03|439.23|442.03|439.23|442.03|439.23|441.87|439.07|0
1650427100000|2022-04-20 03:58:20|441.87|439.07|442.03|439.23|442.03|439.23|441.87|439.07|0
1650427110000|2022-04-20 03:58:30|441.96|439.16|441.87|439.07|442.03|439.23|441.87|439.07|0
1650427120000|2022-04-20 03:58:40|441.96|439.16|442.03|439.23|442.03|439.23|441.96|439.16|0
1650427130000|2022-04-20 03:58:50|441.87|439.07|441.87|439.07|441.87|439.07|441.87|439.07|0
1650427140000|2022-04-20 03:59:00|441.72|438.92|441.71|438.91|441.72|438.92|441.71|438.91|0
1650427150000|2022-04-20 03:59:10|441.56|438.76|441.56|438.76|441.71|438.91|441.56|438.76|0
1650427170000|2022-04-20 03:59:30|441.71|438.91|441.71|438.91|441.71|438.91|441.71|438.91|0
1650427180000|2022-04-20 03:59:40|441.56|438.76|441.56|438.76|441.56|438.76|441.56|438.76|0
1650427190000|2022-04-20 03:59:50|441.4|438.6|441.4|438.6|441.4|438.6|441.4|438.6|0
1650427200000|2022-04-20 04:00:00|441.24|438.44|441.4|438.6|441.4|438.6|441.08|438.28|0
1650427210000|2022-04-20 04:00:10|441.56|438.76|441.56|438.76|441.56|438.76|441.56|438.76|0
1650427220000|2022-04-20 04:00:20|441.71|438.91|441.56|438.76|441.71|438.91|441.56|438.76|0
1650427230000|2022-04-20 04:00:30|441.55|438.75|441.55|438.75|441.55|438.75|441.55|438.75|0
1650427250000|2022-04-20 04:00:50|441.64|438.84|441.64|438.84|441.64|438.84|441.64|438.84|0
1650427260000|2022-04-20 04:01:00|441.55|438.75|441.71|438.91|441.71|438.91|441.55|438.75|0
1650427280000|2022-04-20 04:01:20|441.87|439.07|441.87|439.07|441.87|439.07|441.87|439.07|0
1650427300000|2022-04-20 04:01:40|442.03|439.23|441.87|439.07|442.03|439.23|441.87|439.07|0
1650427310000|2022-04-20 04:01:50|441.96|439.16|441.87|439.07|441.96|439.16|441.87|439.07|0
1650427320000|2022-04-20 04:02:00|442.03|439.23|441.87|439.07|442.03|439.23|441.87|439.07|0
1650427330000|2022-04-20 04:02:10|441.71|438.91|441.71|438.91|441.71|438.91|441.71|438.91|0
1650427340000|2022-04-20 04:02:20|441.87|439.07|442.03|439.23|442.03|439.23|441.87|439.07|0
1650427390000|2022-04-20 04:03:10|442.19|439.39|442.35|439.55|442.35|439.55|442.19|439.39|0
1650427420000|2022-04-20 04:03:40|442.19|439.39|442.35|439.55|442.51|439.71|442.19|439.39|0
1650427430000|2022-04-20 04:03:50|442.43|439.63|442.35|439.55|442.51|439.71|442.35|439.55|0
1650427440000|2022-04-20 04:04:00|442.51|439.71|442.51|439.71|442.51|439.71|442.51|439.71|0
1650427450000|2022-04-20 04:04:10|442.43|439.63|442.51|439.71|442.51|439.71|442.43|439.63|0
1650427460000|2022-04-20 04:04:20|442.43|439.63|442.43|439.63|442.43|439.63|442.43|439.63|0
1650427470000|2022-04-20 04:04:30|442.35|439.55|442.35|439.55|442.35|439.55|442.35|439.55|0
1650427480000|2022-04-20 04:04:40|442.51|439.71|442.35|439.55|442.51|439.71|442.35|439.55|0
1650427490000|2022-04-20 04:04:50|442.51|439.71|442.43|439.63|442.51|439.71|442.35|439.55|0
1650427500000|2022-04-20 04:05:00|442.51|439.71|442.35|439.55|442.51|439.71|442.35|439.55|0
1650427510000|2022-04-20 04:05:10|442.43|439.63|442.35|439.55|442.43|439.63|442.35|439.55|0
1650427520000|2022-04-20 04:05:20|442.51|439.71|442.35|439.55|442.51|439.71|442.35|439.55|0
1650427540000|2022-04-20 04:05:40|442.19|439.39|442.19|439.39|442.19|439.39|442.03|439.23|0
1650427550000|2022-04-20 04:05:50|442.03|439.23|442.03|439.23|442.03|439.23|442.03|439.23|0
1650427560000|2022-04-20 04:06:00|442.19|439.39|442.03|439.23|442.19|439.39|442.03|439.23|0
1650427570000|2022-04-20 04:06:10|442.11|439.31|442.03|439.23|442.11|439.31|442.03|439.23|0
1650427580000|2022-04-20 04:06:20|442.19|439.39|442.19|439.39|442.19|439.39|442.19|439.39|0
1650427590000|2022-04-20 04:06:30|442.03|439.23|442.03|439.23|442.03|439.23|442.03|439.23|0
1650427600000|2022-04-20 04:06:40|442.11|439.31|442.19|439.39|442.19|439.39|442.11|439.31|0
1650427620000|2022-04-20 04:07:00|442.35|439.55|442.35|439.55|442.35|439.55|442.35|439.55|0
1650427630000|2022-04-20 04:07:10|442.43|439.63|442.43|439.63|442.43|439.63|442.43|439.63|0
1650427640000|2022-04-20 04:07:20|442.35|439.55|442.35|439.55|442.35|439.55|442.35|439.55|0
1650427670000|2022-04-20 04:07:50|442.51|439.71|442.51|439.71|442.51|439.71|442.43|439.63|0
1650427680000|2022-04-20 04:08:00|442.35|439.55|442.51|439.71|442.51|439.71|442.35|439.55|0
1650427700000|2022-04-20 04:08:20|442.35|439.55|442.51|439.71|442.51|439.71|442.35|439.55|0
1650427710000|2022-04-20 04:08:30|442.43|439.63|442.51|439.71|442.51|439.71|442.43|439.63|0
1650427720000|2022-04-20 04:08:40|442.43|439.63|442.35|439.55|442.43|439.63|442.35|439.55|0
1650427750000|2022-04-20 04:09:10|442.19|439.39|442.19|439.39|442.27|439.47|442.19|439.39|0
1650427760000|2022-04-20 04:09:20|442.27|439.47|442.19|439.39|442.27|439.47|442.19|439.39|0
1650427780000|2022-04-20 04:09:40|442.27|439.47|442.27|439.47|442.27|439.47|442.27|439.47|0
1650427790000|2022-04-20 04:09:50|442.35|439.55|442.35|439.55|442.35|439.55|442.35|439.55|0
1650427800000|2022-04-20 04:10:00|442.19|439.39|442.35|439.55|442.35|439.55|442.19|439.39|0
1650427810000|2022-04-20 04:10:10|442.27|439.47|442.19|439.39|442.27|439.47|442.19|439.39|0
1650427840000|2022-04-20 04:10:40|442.35|439.55|442.35|439.55|442.35|439.55|442.35|439.55|0
1650427860000|2022-04-20 04:11:00|442.51|439.71|442.35|439.55|442.51|439.71|442.35|439.55|0
1650427870000|2022-04-20 04:11:10|442.51|439.71|442.51|439.71|442.51|439.71|442.51|439.71|0
1650427880000|2022-04-20 04:11:20|442.67|439.87|442.67|439.87|442.67|439.87|442.67|439.87|0
1650427890000|2022-04-20 04:11:30|442.75|439.95|442.83|440.03|442.83|440.03|442.75|439.95|0
1650427910000|2022-04-20 04:11:50|443.15|440.35|443.15|440.35|443.15|440.35|443.15|440.35|0
1650427920000|2022-04-20 04:12:00|442.99|440.19|442.99|440.19|442.99|440.19|442.99|440.19|0
1650427930000|2022-04-20 04:12:10|443.15|440.35|443.31|440.51|443.31|440.51|443.15|440.35|0
1650427940000|2022-04-20 04:12:20|443.63|440.83|443.31|440.51|443.63|440.83|443.31|440.51|0
1650428020000|2022-04-20 04:13:40|443.15|440.35|443.15|440.35|443.15|440.35|443.15|440.35|0
1650428030000|2022-04-20 04:13:50|442.99|440.19|443.15|440.35|443.15|440.35|442.99|440.19|0
1650428040000|2022-04-20 04:14:00|443.07|440.27|442.99|440.19|443.07|440.27|442.99|440.19|0
1650428050000|2022-04-20 04:14:10|442.83|440.03|442.83|440.03|442.83|440.03|442.83|440.03|0
1650428060000|2022-04-20 04:14:20|442.99|440.19|442.99|440.19|442.99|440.19|442.99|440.19|0
1650428090000|2022-04-20 04:14:50|442.91|440.11|442.83|440.03|442.99|440.19|442.83|440.03|0
1650428110000|2022-04-20 04:15:10|442.67|439.87|442.67|439.87|442.67|439.87|442.67|439.87|0
1650428120000|2022-04-20 04:15:20|442.83|440.03|442.75|439.95|442.83|440.03|442.67|439.87|0
1650428130000|2022-04-20 04:15:30|442.67|439.87|442.67|439.87|442.67|439.87|442.67|439.87|0
1650428140000|2022-04-20 04:15:40|442.51|439.71|442.67|439.87|442.67|439.87|442.51|439.71|0
1650428210000|2022-04-20 04:16:50|442.83|440.03|442.67|439.87|442.83|440.03|442.67|439.87|0
1650428230000|2022-04-20 04:17:10|442.51|439.71|442.59|439.79|442.67|439.87|442.51|439.71|0
1650428240000|2022-04-20 04:17:20|442.67|439.87|442.67|439.87|442.67|439.87|442.67|439.87|0
1650428250000|2022-04-20 04:17:30|442.51|439.71|442.51|439.71|442.51|439.71|442.51|439.71|0
1650428260000|2022-04-20 04:17:40|442.67|439.87|442.67|439.87|442.67|439.87|442.67|439.87|0
1650428290000|2022-04-20 04:18:10|442.51|439.71|442.51|439.71|442.51|439.71|442.51|439.71|0
1650428330000|2022-04-20 04:18:50|442.67|439.87|442.67|439.87|442.67|439.87|442.67|439.87|0
1650428350000|2022-04-20 04:19:10|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1650428360000|2022-04-20 04:19:20|442.67|439.87|442.67|439.87|442.67|439.87|442.67|439.87|0
1650428390000|2022-04-20 04:19:50|442.82|440.02|442.98|440.18|442.98|440.18|442.82|440.02|0
1650428410000|2022-04-20 04:20:10|442.82|440.02|442.82|440.02|442.82|440.02|442.82|440.02|0
1650428420000|2022-04-20 04:20:20|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1650428430000|2022-04-20 04:20:30|442.82|440.02|442.82|440.02|442.82|440.02|442.82|440.02|0
1650428440000|2022-04-20 04:20:40|442.98|440.18|443.14|440.34|443.14|440.34|442.98|440.18|0
1650428450000|2022-04-20 04:20:50|443.3|440.5|443.3|440.5|443.3|440.5|443.3|440.5|0
1650428460000|2022-04-20 04:21:00|443.14|440.34|443.46|440.66|443.46|440.66|443.14|440.34|0
1650428480000|2022-04-20 04:21:20|443.3|440.5|443.14|440.34|443.3|440.5|443.14|440.34|0
1650428490000|2022-04-20 04:21:30|442.98|440.18|442.98|440.18|442.98|440.18|442.98|440.18|0
1650428500000|2022-04-20 04:21:40|442.82|440.02|442.82|440.02|442.82|440.02|442.82|440.02|0
1650428510000|2022-04-20 04:21:50|442.91|440.11|442.98|440.18|442.98|440.18|442.82|440.02|0
1650428540000|2022-04-20 04:22:20|443.14|440.34|443.14|440.34|443.14|440.34|443.14|440.34|0
1650428550000|2022-04-20 04:22:30|442.98|440.18|442.98|440.18|442.98|440.18|442.98|440.18|0
1650428590000|2022-04-20 04:23:10|442.82|440.02|442.98|440.18|442.98|440.18|442.82|440.02|0
1650428610000|2022-04-20 04:23:30|442.91|440.11|442.98|440.18|442.98|440.18|442.91|440.11|0
1650428640000|2022-04-20 04:24:00|442.82|440.02|442.82|440.02|442.82|440.02|442.82|440.02|0
1650428650000|2022-04-20 04:24:10|442.98|440.18|442.91|440.11|442.98|440.18|442.91|440.11|0
1650428660000|2022-04-20 04:24:20|442.98|440.18|442.98|440.18|442.98|440.18|442.98|440.18|0
1650428670000|2022-04-20 04:24:30|442.82|440.02|442.66|439.86|442.82|440.02|442.66|439.86|0
1650428680000|2022-04-20 04:24:40|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1650428690000|2022-04-20 04:24:50|442.82|440.02|442.66|439.86|442.82|440.02|442.66|439.86|0
1650428710000|2022-04-20 04:25:10|442.82|440.02|442.82|440.02|442.82|440.02|442.82|440.02|0
1650428720000|2022-04-20 04:25:20|442.98|440.18|442.98|440.18|442.98|440.18|442.98|440.18|0
1650428730000|2022-04-20 04:25:30|442.82|440.02|442.98|440.18|442.98|440.18|442.82|440.02|0
1650428740000|2022-04-20 04:25:40|442.82|440.02|442.82|440.02|442.82|440.02|442.82|440.02|0
1650428760000|2022-04-20 04:26:00|442.75|439.95|442.66|439.86|442.75|439.95|442.66|439.86|0
1650428770000|2022-04-20 04:26:10|442.59|439.79|442.66|439.86|442.66|439.86|442.59|439.79|0
1650428790000|2022-04-20 04:26:30|442.5|439.7|442.5|439.7|442.5|439.7|442.5|439.7|0
1650428820000|2022-04-20 04:27:00|442.43|439.63|442.34|439.54|442.5|439.7|442.34|439.54|0
1650428830000|2022-04-20 04:27:10|442.18|439.38|442.34|439.54|442.34|439.54|442.18|439.38|0
1650428850000|2022-04-20 04:27:30|442.5|439.7|442.5|439.7|442.5|439.7|442.5|439.7|0
1650428860000|2022-04-20 04:27:40|442.43|439.63|442.34|439.54|442.43|439.63|442.34|439.54|0
1650428890000|2022-04-20 04:28:10|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650428910000|2022-04-20 04:28:30|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650428920000|2022-04-20 04:28:40|442.5|439.7|442.5|439.7|442.5|439.7|442.5|439.7|0
1650428950000|2022-04-20 04:29:10|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1650428970000|2022-04-20 04:29:30|442.5|439.7|442.5|439.7|442.5|439.7|442.5|439.7|0
1650428980000|2022-04-20 04:29:40|442.34|439.54|442.34|439.54|442.34|439.54|442.34|439.54|0
1650429020000|2022-04-20 04:30:20|442.5|439.7|442.5|439.7|442.5|439.7|442.5|439.7|0
1650429030000|2022-04-20 04:30:30|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1650429090000|2022-04-20 04:31:30|442.5|439.7|442.5|439.7|442.5|439.7|442.5|439.7|0
1650429100000|2022-04-20 04:31:40|442.34|439.54|442.42|439.62|442.5|439.7|442.34|439.54|0
1650429110000|2022-04-20 04:31:50|442.34|439.54|442.34|439.54|442.34|439.54|442.34|439.54|0
1650429130000|2022-04-20 04:32:10|442.42|439.62|442.34|439.54|442.42|439.62|442.34|439.54|0
1650429140000|2022-04-20 04:32:20|442.18|439.38|442.34|439.54|442.34|439.54|442.18|439.38|0
1650429180000|2022-04-20 04:33:00|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650429210000|2022-04-20 04:33:30|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1650429220000|2022-04-20 04:33:40|442.18|439.38|442.02|439.22|442.18|439.38|442.02|439.22|0
1650429230000|2022-04-20 04:33:50|442.18|439.38|442.1|439.3|442.18|439.38|442.1|439.3|0
1650429240000|2022-04-20 04:34:00|442.02|439.22|442.18|439.38|442.18|439.38|442.02|439.22|0
1650429250000|2022-04-20 04:34:10|442.1|439.3|442.18|439.38|442.18|439.38|442.1|439.3|0
1650429260000|2022-04-20 04:34:20|442.1|439.3|442.02|439.22|442.18|439.38|442.02|439.22|0
1650429290000|2022-04-20 04:34:50|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1650429300000|2022-04-20 04:35:00|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650429320000|2022-04-20 04:35:20|441.86|439.06|441.7|438.9|441.86|439.06|441.7|438.9|0
1650429340000|2022-04-20 04:35:40|441.86|439.06|441.86|439.06|441.94|439.14|441.86|439.06|0
1650429360000|2022-04-20 04:36:00|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650429380000|2022-04-20 04:36:20|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650429390000|2022-04-20 04:36:30|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650429400000|2022-04-20 04:36:40|441.94|439.14|441.86|439.06|441.94|439.14|441.86|439.06|0
1650429410000|2022-04-20 04:36:50|442.02|439.22|441.86|439.06|442.02|439.22|441.86|439.06|0
1650429480000|2022-04-20 04:38:00|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650429500000|2022-04-20 04:38:20|442.1|439.3|442.18|439.38|442.18|439.38|442.1|439.3|0
1650429510000|2022-04-20 04:38:30|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650429520000|2022-04-20 04:38:40|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650429530000|2022-04-20 04:38:50|442.02|439.22|442.18|439.38|442.18|439.38|442.02|439.22|0
1650429540000|2022-04-20 04:39:00|442.34|439.54|442.34|439.54|442.34|439.54|442.34|439.54|0
1650429550000|2022-04-20 04:39:10|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650429610000|2022-04-20 04:40:10|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650429620000|2022-04-20 04:40:20|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650429630000|2022-04-20 04:40:30|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650429640000|2022-04-20 04:40:40|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650429650000|2022-04-20 04:40:50|442.1|439.3|442.02|439.22|442.1|439.3|442.02|439.22|0
1650429670000|2022-04-20 04:41:10|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650429680000|2022-04-20 04:41:20|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650429720000|2022-04-20 04:42:00|441.94|439.14|441.86|439.06|441.94|439.14|441.86|439.06|0
1650429730000|2022-04-20 04:42:10|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650429750000|2022-04-20 04:42:30|441.86|439.06|441.86|439.06|441.86|439.06|441.86|439.06|0
1650429780000|2022-04-20 04:43:00|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650429800000|2022-04-20 04:43:20|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650429820000|2022-04-20 04:43:40|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650429850000|2022-04-20 04:44:10|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650429860000|2022-04-20 04:44:20|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1650429870000|2022-04-20 04:44:30|442.02|439.22|441.86|439.06|442.02|439.22|441.86|439.06|0
1650429920000|2022-04-20 04:45:20|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1650429960000|2022-04-20 04:46:00|441.86|439.06|441.7|438.9|441.86|439.06|441.7|438.9|0
1650429980000|2022-04-20 04:46:20|441.86|439.06|441.86|439.06|441.86|439.06|441.86|439.06|0
1650430020000|2022-04-20 04:47:00|442.02|439.22|441.86|439.06|442.02|439.22|441.86|439.06|0
1650430030000|2022-04-20 04:47:10|441.94|439.14|441.86|439.06|441.94|439.14|441.86|439.06|0
1650430040000|2022-04-20 04:47:20|441.94|439.14|441.94|439.14|441.94|439.14|441.94|439.14|0
1650430050000|2022-04-20 04:47:30|441.86|439.06|441.86|439.06|441.86|439.06|441.86|439.06|0
1650430070000|2022-04-20 04:47:50|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1650430080000|2022-04-20 04:48:00|442.18|439.38|442.02|439.22|442.18|439.38|442.02|439.22|0
1650430090000|2022-04-20 04:48:10|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1650430100000|2022-04-20 04:48:20|442.26|439.46|442.26|439.46|442.26|439.46|442.26|439.46|0
1650430120000|2022-04-20 04:48:40|442.34|439.54|442.5|439.7|442.5|439.7|442.34|439.54|0
1650430130000|2022-04-20 04:48:50|442.42|439.62|442.34|439.54|442.42|439.62|442.34|439.54|0
1650430140000|2022-04-20 04:49:00|442.5|439.7|442.34|439.54|442.5|439.7|442.34|439.54|0
1650430150000|2022-04-20 04:49:10|442.5|439.7|442.5|439.7|442.5|439.7|442.5|439.7|0
1650430160000|2022-04-20 04:49:20|442.49|439.69|442.34|439.54|442.49|439.69|442.34|439.54|0
1650430170000|2022-04-20 04:49:30|442.49|439.69|442.49|439.69|442.49|439.69|442.49|439.69|0
1650430180000|2022-04-20 04:49:40|442.34|439.54|442.18|439.38|442.34|439.54|442.18|439.38|0
1650430200000|2022-04-20 04:50:00|442.34|439.54|442.18|439.38|442.34|439.54|442.18|439.38|0
1650430230000|2022-04-20 04:50:30|442.33|439.53|442.33|439.53|442.33|439.53|442.33|439.53|0
1650430240000|2022-04-20 04:50:40|442.49|439.69|442.49|439.69|442.49|439.69|442.49|439.69|0
1650430250000|2022-04-20 04:50:50|442.81|440.01|442.81|440.01|442.81|440.01|442.74|439.94|0
1650430260000|2022-04-20 04:51:00|442.97|440.17|442.81|440.01|442.97|440.17|442.81|440.01|0
1650430270000|2022-04-20 04:51:10|442.97|440.17|443.13|440.33|443.13|440.33|442.97|440.17|0
1650430290000|2022-04-20 04:51:30|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1650430300000|2022-04-20 04:51:40|443.22|440.42|443.13|440.33|443.29|440.49|443.13|440.33|0
1650430310000|2022-04-20 04:51:50|442.97|440.17|443.13|440.33|443.13|440.33|442.97|440.17|0
1650430320000|2022-04-20 04:52:00|443.29|440.49|443.13|440.33|443.29|440.49|443.13|440.33|0
1650430340000|2022-04-20 04:52:20|443.29|440.49|443.13|440.33|443.29|440.49|443.13|440.33|0
1650430380000|2022-04-20 04:53:00|443.06|440.26|442.97|440.17|443.06|440.26|442.97|440.17|0
1650430400000|2022-04-20 04:53:20|443.13|440.33|443.13|440.33|443.13|440.33|442.97|440.17|0
1650430410000|2022-04-20 04:53:30|442.97|440.17|443.13|440.33|443.13|440.33|442.97|440.17|0
1650430420000|2022-04-20 04:53:40|443.29|440.49|443.13|440.33|443.29|440.49|443.13|440.33|0
1650430430000|2022-04-20 04:53:50|443.22|440.42|443.06|440.26|443.22|440.42|443.06|440.26|0
1650430440000|2022-04-20 04:54:00|442.97|440.17|442.97|440.17|443.13|440.33|442.97|440.17|0
1650430450000|2022-04-20 04:54:10|442.9|440.1|442.81|440.01|442.9|440.1|442.81|440.01|0
1650430490000|2022-04-20 04:54:50|442.97|440.17|442.81|440.01|442.97|440.17|442.81|440.01|0
1650430500000|2022-04-20 04:55:00|442.97|440.17|442.97|440.17|442.97|440.17|442.97|440.17|0
1650430520000|2022-04-20 04:55:20|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1650430530000|2022-04-20 04:55:30|442.65|439.85|442.65|439.85|442.65|439.85|442.65|439.85|0
1650430540000|2022-04-20 04:55:40|442.74|439.94|442.81|440.01|442.81|440.01|442.74|439.94|0
1650430550000|2022-04-20 04:55:50|442.97|440.17|443.13|440.33|443.13|440.33|442.97|440.17|0
1650430560000|2022-04-20 04:56:00|443.21|440.41|443.13|440.33|443.21|440.41|443.13|440.33|0
1650430570000|2022-04-20 04:56:10|442.97|440.17|442.81|440.01|442.97|440.17|442.81|440.01|0
1650430600000|2022-04-20 04:56:40|442.74|439.94|442.81|440.01|442.81|440.01|442.74|439.94|0
1650430610000|2022-04-20 04:56:50|442.97|440.17|442.81|440.01|442.97|440.17|442.81|440.01|0
1650430620000|2022-04-20 04:57:00|442.97|440.17|442.97|440.17|442.97|440.17|442.89|440.09|0
1650430640000|2022-04-20 04:57:20|442.89|440.09|442.73|439.93|442.89|440.09|442.73|439.93|0
1650430650000|2022-04-20 04:57:30|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1650430670000|2022-04-20 04:57:50|442.97|440.17|442.97|440.17|442.97|440.17|442.97|440.17|0
1650430690000|2022-04-20 04:58:10|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1650430760000|2022-04-20 04:59:20|442.65|439.85|442.81|440.01|442.81|440.01|442.65|439.85|0
1650430800000|2022-04-20 05:00:00|442.97|440.17|442.73|439.93|442.97|440.17|442.73|439.93|0
1650430810000|2022-04-20 05:00:10|442.65|439.85|442.01|439.21|442.65|439.85|442.01|439.21|0
1650430820000|2022-04-20 05:00:20|441.85|439.05|442.33|439.53|442.33|439.53|441.85|439.05|0
1650430830000|2022-04-20 05:00:30|442.65|439.85|442.65|439.85|442.65|439.85|442.49|439.69|0
1650430840000|2022-04-20 05:00:40|442.73|439.93|443.45|440.65|443.45|440.65|442.73|439.93|0
1650430850000|2022-04-20 05:00:50|443.29|440.49|443.29|440.49|443.29|440.49|443.13|440.33|0
1650430860000|2022-04-20 05:01:00|443.13|440.33|442.97|440.17|443.13|440.33|442.97|440.17|0
1650430870000|2022-04-20 05:01:10|443.05|440.25|443.29|440.49|443.29|440.49|443.05|440.25|0
1650430880000|2022-04-20 05:01:20|443.45|440.65|443.61|440.81|443.61|440.81|443.45|440.65|0
1650430890000|2022-04-20 05:01:30|443.77|440.97|443.93|441.13|443.93|441.13|443.77|440.97|0
1650430900000|2022-04-20 05:01:40|443.77|440.97|443.77|440.97|443.77|440.97|443.69|440.89|0
1650430910000|2022-04-20 05:01:50|443.93|441.13|443.93|441.13|443.93|441.13|443.93|441.13|0
1650430920000|2022-04-20 05:02:00|443.77|440.97|443.77|440.97|443.77|440.97|443.77|440.97|0
1650430930000|2022-04-20 05:02:10|443.93|441.13|445.21|442.41|445.21|442.41|443.93|441.13|0
1650430940000|2022-04-20 05:02:20|445.05|442.25|445.05|442.25|445.13|442.33|445.05|442.25|0
1650430950000|2022-04-20 05:02:30|445.21|442.41|445.21|442.41|445.21|442.41|445.05|442.25|0
1650430960000|2022-04-20 05:02:40|445.37|442.57|445.37|442.57|445.37|442.57|445.37|442.57|0
1650430970000|2022-04-20 05:02:50|445.21|442.41|444.89|442.09|445.21|442.41|444.89|442.09|0
1650430980000|2022-04-20 05:03:00|444.73|441.93|445.05|442.25|445.05|442.25|444.73|441.93|0
1650431000000|2022-04-20 05:03:20|444.89|442.09|444.57|441.77|444.89|442.09|444.57|441.77|0
1650431010000|2022-04-20 05:03:30|444.73|441.93|444.81|442.01|444.81|442.01|444.73|441.93|0
1650431020000|2022-04-20 05:03:40|444.89|442.09|445.21|442.41|445.21|442.41|444.89|442.09|0
1650431040000|2022-04-20 05:04:00|445.05|442.25|445.05|442.25|445.05|442.25|444.89|442.09|0
1650431060000|2022-04-20 05:04:20|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1650431070000|2022-04-20 05:04:30|444.73|441.93|444.73|441.93|444.73|441.93|444.73|441.93|0
1650431080000|2022-04-20 05:04:40|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1650431090000|2022-04-20 05:04:50|445.05|442.25|445.05|442.25|445.05|442.25|445.05|442.25|0
1650431100000|2022-04-20 05:05:00|444.73|441.93|444.25|441.45|444.73|441.93|444.25|441.45|0
1650431110000|2022-04-20 05:05:10|444.09|441.29|443.93|441.13|444.09|441.29|443.93|441.13|0
1650431120000|2022-04-20 05:05:20|443.85|441.05|443.93|441.13|443.93|441.13|443.85|441.05|0
1650431130000|2022-04-20 05:05:30|444.09|441.29|444.41|441.61|444.41|441.61|444.09|441.29|0
1650431140000|2022-04-20 05:05:40|444.09|441.29|444.25|441.45|444.25|441.45|444.09|441.29|0
1650431150000|2022-04-20 05:05:50|444.09|441.29|444.25|441.45|444.25|441.45|444.09|441.29|0
1650431160000|2022-04-20 05:06:00|444.09|441.29|444.41|441.61|444.41|441.61|444.09|441.29|0
1650431180000|2022-04-20 05:06:20|444.57|441.77|444.57|441.77|444.57|441.77|444.57|441.77|0
1650431190000|2022-04-20 05:06:30|444.73|441.93|444.73|441.93|444.89|442.09|444.73|441.93|0
1650431200000|2022-04-20 05:06:40|444.57|441.77|444.73|441.93|444.73|441.93|444.57|441.77|0
1650431210000|2022-04-20 05:06:50|444.65|441.85|444.57|441.77|444.65|441.85|444.57|441.77|0
1650431220000|2022-04-20 05:07:00|444.41|441.61|444.57|441.77|444.57|441.77|444.41|441.61|0
1650431230000|2022-04-20 05:07:10|444.73|441.93|444.89|442.09|444.89|442.09|444.73|441.93|0
1650431240000|2022-04-20 05:07:20|444.73|441.93|444.73|441.93|444.73|441.93|444.73|441.93|0
1650431250000|2022-04-20 05:07:30|445.05|442.25|444.73|441.93|445.05|442.25|444.73|441.93|0
1650431280000|2022-04-20 05:08:00|444.41|441.61|444.41|441.61|444.41|441.61|444.41|441.61|0
1650431290000|2022-04-20 05:08:10|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1650431300000|2022-04-20 05:08:20|444.41|441.61|444.41|441.61|444.41|441.61|444.41|441.61|0
1650431310000|2022-04-20 05:08:30|444.09|441.29|444.09|441.29|444.09|441.29|444.01|441.21|0
1650431320000|2022-04-20 05:08:40|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1650431330000|2022-04-20 05:08:50|444.09|441.29|444.25|441.45|444.25|441.45|444.09|441.29|0
1650431340000|2022-04-20 05:09:00|444.41|441.61|444.41|441.61|444.41|441.61|444.33|441.53|0
1650431350000|2022-04-20 05:09:10|444.73|441.93|444.57|441.77|444.73|441.93|444.57|441.77|0
1650431360000|2022-04-20 05:09:20|444.73|441.93|444.73|441.93|444.73|441.93|444.73|441.93|0
1650431370000|2022-04-20 05:09:30|444.57|441.77|444.41|441.61|444.57|441.77|444.41|441.61|0
1650431380000|2022-04-20 05:09:40|444.57|441.77|444.57|441.77|444.57|441.77|444.57|441.77|0
1650431390000|2022-04-20 05:09:50|444.41|441.61|444.41|441.61|444.57|441.77|444.41|441.61|0
1650431400000|2022-04-20 05:10:00|444.57|441.77|444.41|441.61|444.57|441.77|444.41|441.61|0
1650431410000|2022-04-20 05:10:10|444.57|441.77|444.57|441.77|444.73|441.93|444.57|441.77|0
1650431420000|2022-04-20 05:10:20|444.41|441.61|444.57|441.77|444.57|441.77|444.41|441.61|0
1650431440000|2022-04-20 05:10:40|444.41|441.61|444.57|441.77|444.73|441.93|444.41|441.61|0
1650431450000|2022-04-20 05:10:50|444.73|441.93|444.89|442.09|444.89|442.09|444.73|441.93|0
1650431470000|2022-04-20 05:11:10|444.97|442.17|445.21|442.41|445.21|442.41|444.97|442.17|0
1650431480000|2022-04-20 05:11:20|445.05|442.25|445.05|442.25|445.05|442.25|445.05|442.25|0
1650431490000|2022-04-20 05:11:30|444.89|442.09|444.73|441.93|444.89|442.09|444.73|441.93|0
1650431500000|2022-04-20 05:11:40|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1650431510000|2022-04-20 05:11:50|444.57|441.77|444.57|441.77|444.57|441.77|444.57|441.77|0
1650431520000|2022-04-20 05:12:00|444.41|441.61|444.17|441.37|444.41|441.61|444.17|441.37|0
1650431530000|2022-04-20 05:12:10|444.09|441.29|444.25|441.45|444.25|441.45|444.09|441.29|0
1650431540000|2022-04-20 05:12:20|444.41|441.61|444.25|441.45|444.41|441.61|444.25|441.45|0
1650431550000|2022-04-20 05:12:30|444.41|441.61|444.41|441.61|444.41|441.61|444.41|441.61|0
1650431560000|2022-04-20 05:12:40|444.57|441.77|444.57|441.77|444.73|441.93|444.57|441.77|0
1650431570000|2022-04-20 05:12:50|444.41|441.61|444.41|441.61|444.41|441.61|444.41|441.61|0
1650431580000|2022-04-20 05:13:00|444.57|441.77|444.57|441.77|444.57|441.77|444.57|441.77|0
1650431590000|2022-04-20 05:13:10|444.73|441.93|444.65|441.85|444.73|441.93|444.65|441.85|0
1650431600000|2022-04-20 05:13:20|444.57|441.77|444.41|441.61|444.57|441.77|444.41|441.61|0
1650431620000|2022-04-20 05:13:40|444.4|441.6|444.49|441.69|444.49|441.69|444.4|441.6|0
1650431630000|2022-04-20 05:13:50|444.4|441.6|444.49|441.69|444.49|441.69|444.4|441.6|0
1650431640000|2022-04-20 05:14:00|444.4|441.6|444.4|441.6|444.56|441.76|444.4|441.6|0
1650431650000|2022-04-20 05:14:10|444.56|441.76|444.73|441.93|444.73|441.93|444.56|441.76|0
1650431660000|2022-04-20 05:14:20|444.89|442.09|444.89|442.09|444.89|442.09|444.89|442.09|0
1650431670000|2022-04-20 05:14:30|444.72|441.92|444.56|441.76|444.72|441.92|444.56|441.76|0
1650431680000|2022-04-20 05:14:40|444.24|441.44|444.24|441.44|444.24|441.44|444.24|441.44|0
1650431690000|2022-04-20 05:14:50|444.4|441.6|444.4|441.6|444.56|441.76|444.4|441.6|0
1650431700000|2022-04-20 05:15:00|444.33|441.53|444.33|441.53|444.33|441.53|444.33|441.53|0
1650431710000|2022-04-20 05:15:10|444.4|441.6|444.24|441.44|444.56|441.76|444.24|441.44|0
1650431720000|2022-04-20 05:15:20|444.08|441.28|444.08|441.28|444.24|441.44|444.08|441.28|0
1650431730000|2022-04-20 05:15:30|444.24|441.44|444.24|441.44|444.24|441.44|444.24|441.44|0
1650431760000|2022-04-20 05:16:00|444.08|441.28|444.08|441.28|444.08|441.28|444.08|441.28|0
1650431770000|2022-04-20 05:16:10|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1650431780000|2022-04-20 05:16:20|444.08|441.28|444.08|441.28|444.08|441.28|444.08|441.28|0
1650431790000|2022-04-20 05:16:30|444.24|441.44|444.24|441.44|444.24|441.44|444.24|441.44|0
1650431800000|2022-04-20 05:16:40|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1650431810000|2022-04-20 05:16:50|445.2|442.4|444.72|441.92|445.2|442.4|444.72|441.92|0
1650431820000|2022-04-20 05:17:00|444.56|441.76|444.72|441.92|444.72|441.92|444.56|441.76|0
1650431830000|2022-04-20 05:17:10|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1650431850000|2022-04-20 05:17:30|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1650431860000|2022-04-20 05:17:40|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1650431870000|2022-04-20 05:17:50|444.72|441.92|444.72|441.92|444.72|441.92|444.65|441.85|0
1650431880000|2022-04-20 05:18:00|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1650431890000|2022-04-20 05:18:10|444.72|441.92|444.72|441.92|444.88|442.08|444.72|441.92|0
1650431900000|2022-04-20 05:18:20|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1650431910000|2022-04-20 05:18:30|445.2|442.4|445.13|442.33|445.2|442.4|445.13|442.33|0
1650431920000|2022-04-20 05:18:40|445.04|442.24|445.04|442.24|445.2|442.4|445.04|442.24|0
1650431930000|2022-04-20 05:18:50|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1650431940000|2022-04-20 05:19:00|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1650431950000|2022-04-20 05:19:10|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1650431960000|2022-04-20 05:19:20|445.2|442.4|445.04|442.24|445.2|442.4|445.04|442.24|0
1650431970000|2022-04-20 05:19:30|445.2|442.4|445.36|442.56|445.36|442.56|445.2|442.4|0
1650431980000|2022-04-20 05:19:40|445.2|442.4|445.36|442.56|445.36|442.56|445.2|442.4|0
1650431990000|2022-04-20 05:19:50|445.29|442.49|445.36|442.56|445.36|442.56|445.29|442.49|0
1650432000000|2022-04-20 05:20:00|445.29|442.49|445.2|442.4|445.29|442.49|445.2|442.4|0
1650432010000|2022-04-20 05:20:10|445.36|442.56|445.36|442.56|445.52|442.72|445.36|442.56|0
1650432030000|2022-04-20 05:20:30|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1650432050000|2022-04-20 05:20:50|445.04|442.24|445.2|442.4|445.2|442.4|445.04|442.24|0
1650432060000|2022-04-20 05:21:00|445.13|442.33|445.2|442.4|445.2|442.4|445.04|442.24|0
1650432070000|2022-04-20 05:21:10|445.36|442.56|445.52|442.72|445.52|442.72|445.36|442.56|0
1650432080000|2022-04-20 05:21:20|445.36|442.56|445.36|442.56|445.45|442.65|445.36|442.56|0
1650432090000|2022-04-20 05:21:30|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1650432100000|2022-04-20 05:21:40|445.36|442.56|445.45|442.65|445.45|442.65|445.36|442.56|0
1650432110000|2022-04-20 05:21:50|445.52|442.72|445.52|442.72|445.52|442.72|445.36|442.56|0
1650432120000|2022-04-20 05:22:00|445.68|442.88|445.84|443.04|445.84|443.04|445.68|442.88|0
1650432130000|2022-04-20 05:22:10|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1650432140000|2022-04-20 05:22:20|446|443.2|446|443.2|446|443.2|446|443.2|0
1650432150000|2022-04-20 05:22:30|445.84|443.04|445.77|442.97|445.84|443.04|445.77|442.97|0
1650432160000|2022-04-20 05:22:40|445.84|443.04|446.17|443.37|446.17|443.37|445.84|443.04|0
1650432170000|2022-04-20 05:22:50|446.49|443.69|446.33|443.53|446.49|443.69|446.33|443.53|0
1650432180000|2022-04-20 05:23:00|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1650432190000|2022-04-20 05:23:10|446.33|443.53|446.16|443.36|446.33|443.53|446.16|443.36|0
1650432200000|2022-04-20 05:23:20|446|443.2|446|443.2|446|443.2|446|443.2|0
1650432210000|2022-04-20 05:23:30|445.84|443.04|445.84|443.04|445.84|443.04|445.68|442.88|0
1650432230000|2022-04-20 05:23:50|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1650432240000|2022-04-20 05:24:00|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1650432250000|2022-04-20 05:24:10|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1650432260000|2022-04-20 05:24:20|445.52|442.72|445.45|442.65|445.52|442.72|445.45|442.65|0
1650432270000|2022-04-20 05:24:30|445.52|442.72|445.68|442.88|445.68|442.88|445.52|442.72|0
1650432280000|2022-04-20 05:24:40|445.52|442.72|445.61|442.81|445.68|442.88|445.52|442.72|0
1650432290000|2022-04-20 05:24:50|445.52|442.72|445.84|443.04|445.84|443.04|445.52|442.72|0
1650432300000|2022-04-20 05:25:00|445.77|442.97|445.84|443.04|445.84|443.04|445.77|442.97|0
1650432320000|2022-04-20 05:25:20|445.93|443.13|446|443.2|446|443.2|445.93|443.13|0
1650432330000|2022-04-20 05:25:30|446.09|443.29|446.16|443.36|446.16|443.36|446.09|443.29|0
1650432350000|2022-04-20 05:25:50|446.32|443.52|446.32|443.52|446.48|443.68|446.32|443.52|0
1650432360000|2022-04-20 05:26:00|446.48|443.68|446|443.2|446.48|443.68|446|443.2|0
1650432380000|2022-04-20 05:26:20|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1650432390000|2022-04-20 05:26:30|445.68|442.88|445.68|442.88|445.77|442.97|445.68|442.88|0
1650432400000|2022-04-20 05:26:40|445.84|443.04|446|443.2|446|443.2|445.84|443.04|0
1650432410000|2022-04-20 05:26:50|445.84|443.04|445.77|442.97|445.84|443.04|445.77|442.97|0
1650432420000|2022-04-20 05:27:00|445.68|442.88|445.52|442.72|445.68|442.88|445.52|442.72|0
1650432430000|2022-04-20 05:27:10|445.68|442.88|445.36|442.56|445.68|442.88|445.36|442.56|0
1650432440000|2022-04-20 05:27:20|445.52|442.72|445.61|442.81|445.61|442.81|445.52|442.72|0
1650432450000|2022-04-20 05:27:30|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1650432460000|2022-04-20 05:27:40|445.68|442.88|445.84|443.04|445.84|443.04|445.68|442.88|0
1650432470000|2022-04-20 05:27:50|445.68|442.88|445.84|443.04|445.84|443.04|445.68|442.88|0
1650432480000|2022-04-20 05:28:00|445.93|443.13|446|443.2|446|443.2|445.93|443.13|0
1650432490000|2022-04-20 05:28:10|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1650432500000|2022-04-20 05:28:20|446|443.2|446|443.2|446|443.2|446|443.2|0
1650432510000|2022-04-20 05:28:30|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1650432520000|2022-04-20 05:28:40|445.93|443.13|446|443.2|446|443.2|445.93|443.13|0
1650432530000|2022-04-20 05:28:50|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1650432540000|2022-04-20 05:29:00|445.68|442.88|445.52|442.72|445.68|442.88|445.52|442.72|0
1650432550000|2022-04-20 05:29:10|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1650432560000|2022-04-20 05:29:20|445.52|442.72|445.52|442.72|445.52|442.72|445.52|442.72|0
1650432570000|2022-04-20 05:29:30|445.6|442.8|445.52|442.72|445.6|442.8|445.52|442.72|0
1650432590000|2022-04-20 05:29:50|445.68|442.88|445.68|442.88|445.68|442.88|445.68|442.88|0
1650432600000|2022-04-20 05:30:00|445.6|442.8|445.52|442.72|445.6|442.8|445.52|442.72|0
1650432610000|2022-04-20 05:30:10|445.36|442.56|445.36|442.56|445.36|442.56|445.36|442.56|0
1650432620000|2022-04-20 05:30:20|445.28|442.48|445.2|442.4|445.28|442.48|445.2|442.4|0
1650432630000|2022-04-20 05:30:30|445.12|442.32|445.04|442.24|445.2|442.4|445.04|442.24|0
1650432640000|2022-04-20 05:30:40|444.88|442.08|444.88|442.08|444.88|442.08|444.56|441.76|0
1650432650000|2022-04-20 05:30:50|445.04|442.24|444.88|442.08|445.04|442.24|444.88|442.08|0
1650432660000|2022-04-20 05:31:00|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1650432670000|2022-04-20 05:31:10|444.56|441.76|444.56|441.76|444.56|441.76|444.4|441.6|0
1650432690000|2022-04-20 05:31:30|444.4|441.6|444.4|441.6|444.4|441.6|444.4|441.6|0
1650432700000|2022-04-20 05:31:40|444.24|441.44|444.24|441.44|444.24|441.44|444.24|441.44|0
1650432710000|2022-04-20 05:31:50|444.4|441.6|444.8|442|444.8|442|444.4|441.6|0
1650432720000|2022-04-20 05:32:00|444.72|441.92|444.88|442.08|444.88|442.08|444.72|441.92|0
1650432730000|2022-04-20 05:32:10|444.72|441.92|444.8|442|444.88|442.08|444.72|441.92|0
1650432740000|2022-04-20 05:32:20|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1650432750000|2022-04-20 05:32:30|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1650432760000|2022-04-20 05:32:40|445.04|442.24|444.72|441.92|445.04|442.24|444.72|441.92|0
1650432770000|2022-04-20 05:32:50|444.88|442.08|444.72|441.92|444.88|442.08|444.72|441.92|0
1650432780000|2022-04-20 05:33:00|444.8|442|444.88|442.08|444.88|442.08|444.72|441.92|0
1650432790000|2022-04-20 05:33:10|444.96|442.16|445.04|442.24|445.04|442.24|444.88|442.08|0
1650432800000|2022-04-20 05:33:20|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1650432810000|2022-04-20 05:33:30|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1650432820000|2022-04-20 05:33:40|444.96|442.16|445.2|442.4|445.2|442.4|444.96|442.16|0
1650432830000|2022-04-20 05:33:50|445.04|442.24|445.2|442.4|445.2|442.4|445.04|442.24|0
1650432840000|2022-04-20 05:34:00|445.04|442.24|445.2|442.4|445.2|442.4|445.04|442.24|0
1650432850000|2022-04-20 05:34:10|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1650432880000|2022-04-20 05:34:40|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1650432890000|2022-04-20 05:34:50|445.36|442.56|445.36|442.56|445.52|442.72|445.36|442.56|0
1650432900000|2022-04-20 05:35:00|445.52|442.72|445.68|442.88|445.68|442.88|445.52|442.72|0
1650432930000|2022-04-20 05:35:30|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1650432940000|2022-04-20 05:35:40|446|443.2|446|443.2|446|443.2|445.84|443.04|0
1650432960000|2022-04-20 05:36:00|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1650432970000|2022-04-20 05:36:10|445.68|442.88|445.52|442.72|445.68|442.88|445.52|442.72|0
1650432980000|2022-04-20 05:36:20|445.44|442.64|445.2|442.4|445.44|442.64|445.2|442.4|0
1650432990000|2022-04-20 05:36:30|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1650433000000|2022-04-20 05:36:40|444.88|442.08|445.2|442.4|445.2|442.4|444.88|442.08|0
1650433010000|2022-04-20 05:36:50|445.04|442.24|445.2|442.4|445.2|442.4|445.04|442.24|0
1650433020000|2022-04-20 05:37:00|445.04|442.24|444.88|442.08|445.2|442.4|444.88|442.08|0
1650433030000|2022-04-20 05:37:10|445.04|442.24|445.2|442.4|445.2|442.4|445.04|442.24|0
1650433040000|2022-04-20 05:37:20|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1650433050000|2022-04-20 05:37:30|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1650433070000|2022-04-20 05:37:50|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1650433080000|2022-04-20 05:38:00|445.2|442.4|444.88|442.08|445.2|442.4|444.88|442.08|0
1650433090000|2022-04-20 05:38:10|445.04|442.24|445.2|442.4|445.2|442.4|445.04|442.24|0
1650433100000|2022-04-20 05:38:20|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1650433110000|2022-04-20 05:38:30|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1650433120000|2022-04-20 05:38:40|444.88|442.08|445.04|442.24|445.04|442.24|444.88|442.08|0
1650433130000|2022-04-20 05:38:50|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1650433140000|2022-04-20 05:39:00|444.72|441.92|444.72|441.92|444.8|442|444.72|441.92|0
1650433150000|2022-04-20 05:39:10|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1650433160000|2022-04-20 05:39:20|444.8|442|444.8|442|444.8|442|444.72|441.92|0
1650433170000|2022-04-20 05:39:30|444.88|442.08|444.72|441.92|444.88|442.08|444.72|441.92|0
1650433180000|2022-04-20 05:39:40|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1650433190000|2022-04-20 05:39:50|444.72|441.92|444.88|442.08|444.88|442.08|444.72|441.92|0
1650433200000|2022-04-20 05:40:00|444.8|442|444.72|441.92|444.8|442|444.72|441.92|0
1650433210000|2022-04-20 05:40:10|444.56|441.76|444.72|441.92|444.72|441.92|444.56|441.76|0
1650433240000|2022-04-20 05:40:40|444.64|441.84|444.64|441.84|444.64|441.84|444.64|441.84|0
1650433250000|2022-04-20 05:40:50|444.56|441.76|444.64|441.84|444.72|441.92|444.56|441.76|0
1650433260000|2022-04-20 05:41:00|444.56|441.76|444.56|441.76|444.56|441.76|444.4|441.6|0
1650433270000|2022-04-20 05:41:10|444.4|441.6|444.24|441.44|444.4|441.6|444.24|441.44|0
1650433280000|2022-04-20 05:41:20|444.08|441.28|444.07|441.27|444.08|441.28|443.91|441.11|0
1650433290000|2022-04-20 05:41:30|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1650433300000|2022-04-20 05:41:40|443.84|441.04|443.75|440.95|443.84|441.04|443.75|440.95|0
1650433310000|2022-04-20 05:41:50|443.91|441.11|444.07|441.27|444.07|441.27|443.91|441.11|0
1650433320000|2022-04-20 05:42:00|444.23|441.43|444.32|441.52|444.32|441.52|444.07|441.27|0
1650433330000|2022-04-20 05:42:10|444.23|441.43|444.23|441.43|444.23|441.43|444.16|441.36|0
1650433340000|2022-04-20 05:42:20|444|441.2|444|441.2|444.07|441.27|444|441.2|0
1650433350000|2022-04-20 05:42:30|443.91|441.11|444|441.2|444|441.2|443.91|441.11|0
1650433360000|2022-04-20 05:42:40|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1650433370000|2022-04-20 05:42:50|443.91|441.11|444.07|441.27|444.07|441.27|443.91|441.11|0
1650433390000|2022-04-20 05:43:10|443.91|441.11|443.91|441.11|444.07|441.27|443.91|441.11|0
1650433400000|2022-04-20 05:43:20|444|441.2|443.91|441.11|444|441.2|443.91|441.11|0
1650433410000|2022-04-20 05:43:30|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1650433420000|2022-04-20 05:43:40|443.43|440.63|443.59|440.79|443.59|440.79|443.27|440.47|0
1650433430000|2022-04-20 05:43:50|443.75|440.95|442.79|439.99|443.75|440.95|442.79|439.99|0
1650433440000|2022-04-20 05:44:00|442.95|440.15|442.79|439.99|442.95|440.15|442.79|439.99|0
1650433450000|2022-04-20 05:44:10|442.95|440.15|442.88|440.08|442.95|440.15|442.79|439.99|0
1650433460000|2022-04-20 05:44:20|442.95|440.15|442.88|440.08|442.95|440.15|442.88|440.08|0
1650433470000|2022-04-20 05:44:30|442.95|440.15|442.95|440.15|442.95|440.15|442.95|440.15|0
1650433480000|2022-04-20 05:44:40|443.04|440.24|443.04|440.24|443.04|440.24|443.04|440.24|0
1650433490000|2022-04-20 05:44:50|443.11|440.31|442.95|440.15|443.11|440.31|442.95|440.15|0
1650433500000|2022-04-20 05:45:00|442.79|439.99|443.27|440.47|443.27|440.47|442.79|439.99|0
1650433510000|2022-04-20 05:45:10|443.43|440.63|443.43|440.63|443.59|440.79|443.43|440.63|0
1650433520000|2022-04-20 05:45:20|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1650433530000|2022-04-20 05:45:30|443.43|440.63|443.43|440.63|443.59|440.79|443.43|440.63|0
1650433540000|2022-04-20 05:45:40|443.59|440.79|443.75|440.95|443.75|440.95|443.59|440.79|0
1650433550000|2022-04-20 05:45:50|443.68|440.88|443.75|440.95|443.75|440.95|443.59|440.79|0
1650433560000|2022-04-20 05:46:00|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1650433570000|2022-04-20 05:46:10|444.07|441.27|443.91|441.11|444.23|441.43|443.91|441.11|0
1650433580000|2022-04-20 05:46:20|443.84|441.04|443.75|440.95|443.84|441.04|443.75|440.95|0
1650433610000|2022-04-20 05:46:50|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650433630000|2022-04-20 05:47:10|443.43|440.63|443.59|440.79|443.59|440.79|443.43|440.63|0
1650433650000|2022-04-20 05:47:30|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1650433660000|2022-04-20 05:47:40|443.59|440.79|443.75|440.95|443.75|440.95|443.59|440.79|0
1650433670000|2022-04-20 05:47:50|443.91|441.11|443.84|441.04|443.91|441.11|443.75|440.95|0
1650433680000|2022-04-20 05:48:00|443.75|440.95|443.75|440.95|443.75|440.95|443.59|440.79|0
1650433690000|2022-04-20 05:48:10|443.59|440.79|443.59|440.79|443.75|440.95|443.59|440.79|0
1650433700000|2022-04-20 05:48:20|443.68|440.88|443.75|440.95|443.75|440.95|443.68|440.88|0
1650433710000|2022-04-20 05:48:30|443.59|440.79|443.75|440.95|443.75|440.95|443.59|440.79|0
1650433720000|2022-04-20 05:48:40|443.84|441.04|443.91|441.11|443.91|441.11|443.84|441.04|0
1650433730000|2022-04-20 05:48:50|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1650433740000|2022-04-20 05:49:00|443.91|441.11|443.75|440.95|443.91|441.11|443.75|440.95|0
1650433750000|2022-04-20 05:49:10|443.84|441.04|443.91|441.11|443.91|441.11|443.84|441.04|0
1650433760000|2022-04-20 05:49:20|443.84|441.04|443.75|440.95|443.84|441.04|443.75|440.95|0
1650433770000|2022-04-20 05:49:30|443.68|440.88|443.75|440.95|443.75|440.95|443.68|440.88|0
1650433780000|2022-04-20 05:49:40|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650433790000|2022-04-20 05:49:50|443.75|440.95|443.75|440.95|443.75|440.95|443.68|440.88|0
1650433800000|2022-04-20 05:50:00|443.59|440.79|443.43|440.63|443.59|440.79|443.27|440.47|0
1650433810000|2022-04-20 05:50:10|443.52|440.72|443.43|440.63|443.52|440.72|443.43|440.63|0
1650433820000|2022-04-20 05:50:20|443.27|440.47|443.52|440.72|443.52|440.72|443.27|440.47|0
1650433830000|2022-04-20 05:50:30|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650433850000|2022-04-20 05:50:50|443.51|440.71|443.43|440.63|443.51|440.71|443.43|440.63|0
1650433860000|2022-04-20 05:51:00|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650433870000|2022-04-20 05:51:10|443.67|440.87|443.75|440.95|443.75|440.95|443.67|440.87|0
1650433880000|2022-04-20 05:51:20|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1650433890000|2022-04-20 05:51:30|443.99|441.19|444.07|441.27|444.07|441.27|443.99|441.19|0
1650433900000|2022-04-20 05:51:40|443.91|441.11|443.75|440.95|443.91|441.11|443.75|440.95|0
1650433910000|2022-04-20 05:51:50|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1650433920000|2022-04-20 05:52:00|443.75|440.95|443.59|440.79|443.75|440.95|443.59|440.79|0
1650433930000|2022-04-20 05:52:10|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1650433940000|2022-04-20 05:52:20|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650433950000|2022-04-20 05:52:30|443.67|440.87|443.75|440.95|443.75|440.95|443.67|440.87|0
1650433990000|2022-04-20 05:53:10|443.91|441.11|443.91|441.11|443.99|441.19|443.91|441.11|0
1650434000000|2022-04-20 05:53:20|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1650434010000|2022-04-20 05:53:30|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650434020000|2022-04-20 05:53:40|443.75|440.95|443.59|440.79|443.75|440.95|443.43|440.63|0
1650434040000|2022-04-20 05:54:00|443.75|440.95|443.75|440.95|443.75|440.95|443.59|440.79|0
1650434050000|2022-04-20 05:54:10|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1650434060000|2022-04-20 05:54:20|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1650434080000|2022-04-20 05:54:40|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1650434090000|2022-04-20 05:54:50|443.99|441.19|444.23|441.43|444.23|441.43|443.99|441.19|0
1650434100000|2022-04-20 05:55:00|443.75|440.95|443.75|440.95|444.07|441.27|443.75|440.95|0
1650434110000|2022-04-20 05:55:10|443.83|441.03|443.75|440.95|443.83|441.03|443.75|440.95|0
1650434120000|2022-04-20 05:55:20|443.59|440.79|443.43|440.63|443.59|440.79|443.43|440.63|0
1650434130000|2022-04-20 05:55:30|443.59|440.79|443.59|440.79|443.75|440.95|443.59|440.79|0
1650434160000|2022-04-20 05:56:00|443.43|440.63|443.51|440.71|443.51|440.71|443.43|440.63|0
1650434170000|2022-04-20 05:56:10|443.43|440.63|443.59|440.79|443.59|440.79|443.43|440.63|0
1650434180000|2022-04-20 05:56:20|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1650434210000|2022-04-20 05:56:50|443.43|440.63|443.59|440.79|443.59|440.79|443.43|440.63|0
1650434220000|2022-04-20 05:57:00|443.43|440.63|443.43|440.63|443.51|440.71|443.43|440.63|0
1650434230000|2022-04-20 05:57:10|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650434250000|2022-04-20 05:57:30|443.75|440.95|443.75|440.95|443.75|440.95|443.59|440.79|0
1650434260000|2022-04-20 05:57:40|443.59|440.79|443.75|440.95|443.75|440.95|443.59|440.79|0
1650434270000|2022-04-20 05:57:50|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650434290000|2022-04-20 05:58:10|443.43|440.63|443.43|440.63|443.43|440.63|443.43|440.63|0
1650434300000|2022-04-20 05:58:20|443.59|440.79|443.43|440.63|443.59|440.79|443.43|440.63|0
1650434320000|2022-04-20 05:58:40|443.59|440.79|443.91|441.11|443.91|441.11|443.59|440.79|0
1650434330000|2022-04-20 05:58:50|443.75|440.95|443.75|440.95|443.83|441.03|443.75|440.95|0
1650434340000|2022-04-20 05:59:00|443.83|441.03|443.83|441.03|443.83|441.03|443.75|440.95|0
1650434350000|2022-04-20 05:59:10|443.91|441.11|443.43|440.63|443.91|441.11|443.43|440.63|0
1650434360000|2022-04-20 05:59:20|443.27|440.47|443.35|440.55|443.35|440.55|443.27|440.47|0
1650434370000|2022-04-20 05:59:30|443.11|440.31|443.03|440.23|443.11|440.31|442.95|440.15|0
1650434380000|2022-04-20 05:59:40|443.11|440.31|442.79|439.99|443.11|440.31|442.79|439.99|0
1650434390000|2022-04-20 05:59:50|442.71|439.91|442.79|439.99|442.79|439.99|442.63|439.83|0
1650434400000|2022-04-20 06:00:00|442.95|440.15|442.79|439.99|442.95|440.15|442.63|439.83|0
1650434410000|2022-04-20 06:00:10|442.63|439.83|442.63|439.83|442.63|439.83|442.47|439.67|0
1650434420000|2022-04-20 06:00:20|442.79|439.99|442.47|439.67|442.79|439.99|442.47|439.67|0
1650434430000|2022-04-20 06:00:30|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1650434440000|2022-04-20 06:00:40|442.71|439.91|443.27|440.47|443.27|440.47|442.71|439.91|0
1650434450000|2022-04-20 06:00:50|443.43|440.63|443.67|440.87|443.67|440.87|443.43|440.63|0
1650434460000|2022-04-20 06:01:00|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650434470000|2022-04-20 06:01:10|443.51|440.71|443.43|440.63|443.51|440.71|443.43|440.63|0
1650434480000|2022-04-20 06:01:20|443.27|440.47|442.95|440.15|443.27|440.47|442.79|439.99|0
1650434490000|2022-04-20 06:01:30|442.79|439.99|442.87|440.07|442.87|440.07|442.79|439.99|0
1650434500000|2022-04-20 06:01:40|442.79|439.99|442.63|439.83|442.79|439.99|442.63|439.83|0
1650434510000|2022-04-20 06:01:50|442.79|439.99|442.79|439.99|442.79|439.99|442.79|439.99|0
1650434520000|2022-04-20 06:02:00|442.71|439.91|442.47|439.67|442.71|439.91|442.47|439.67|0
1650434530000|2022-04-20 06:02:10|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1650434540000|2022-04-20 06:02:20|442.15|439.35|442.31|439.51|442.31|439.51|442.15|439.35|0
1650434550000|2022-04-20 06:02:30|442.47|439.67|442.31|439.51|442.47|439.67|442.31|439.51|0
1650434570000|2022-04-20 06:02:50|442.15|439.35|442.47|439.67|442.47|439.67|442.15|439.35|0
1650434580000|2022-04-20 06:03:00|442.63|439.83|442.79|439.99|442.79|439.99|442.63|439.83|0
1650434590000|2022-04-20 06:03:10|442.63|439.83|442.63|439.83|442.63|439.83|442.47|439.67|0
1650434600000|2022-04-20 06:03:20|442.79|439.99|443.03|440.23|443.03|440.23|442.79|439.99|0
1650434610000|2022-04-20 06:03:30|443.11|440.31|443.11|440.31|443.11|440.31|443.11|440.31|0
1650434620000|2022-04-20 06:03:40|443.27|440.47|443.59|440.79|443.59|440.79|443.27|440.47|0
1650434630000|2022-04-20 06:03:50|443.43|440.63|443.43|440.63|443.59|440.79|443.27|440.47|0
1650434640000|2022-04-20 06:04:00|443.27|440.47|443.43|440.63|443.43|440.63|443.27|440.47|0
1650434650000|2022-04-20 06:04:10|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650434660000|2022-04-20 06:04:20|443.51|440.71|443.59|440.79|443.59|440.79|443.51|440.71|0
1650434670000|2022-04-20 06:04:30|443.75|440.95|443.59|440.79|443.75|440.95|443.59|440.79|0
1650434680000|2022-04-20 06:04:40|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1650434700000|2022-04-20 06:05:00|443.59|440.79|443.59|440.79|443.67|440.87|443.59|440.79|0
1650434710000|2022-04-20 06:05:10|443.43|440.63|443.43|440.63|443.43|440.63|443.27|440.47|0
1650434720000|2022-04-20 06:05:20|443.59|440.79|443.51|440.71|443.59|440.79|443.51|440.71|0
1650434730000|2022-04-20 06:05:30|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1650434740000|2022-04-20 06:05:40|443.43|440.63|443.59|440.79|443.59|440.79|443.43|440.63|0
1650434760000|2022-04-20 06:06:00|443.75|440.95|444.71|441.91|444.71|441.91|443.75|440.95|0
1650434770000|2022-04-20 06:06:10|444.55|441.75|444.71|441.91|444.71|441.91|444.55|441.75|0
1650434790000|2022-04-20 06:06:30|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1650434800000|2022-04-20 06:06:40|444.39|441.59|444.71|441.91|444.71|441.91|444.39|441.59|0
1650434810000|2022-04-20 06:06:50|444.87|442.07|444.55|441.75|444.87|442.07|444.39|441.59|0
1650434820000|2022-04-20 06:07:00|444.79|441.99|445.19|442.39|445.19|442.39|444.79|441.99|0
1650434830000|2022-04-20 06:07:10|445.35|442.55|445.03|442.23|445.35|442.55|445.03|442.23|0
1650434840000|2022-04-20 06:07:20|444.87|442.07|445.03|442.23|445.03|442.23|444.87|442.07|0
1650434850000|2022-04-20 06:07:30|444.87|442.07|445.19|442.39|445.35|442.55|444.87|442.07|0
1650434860000|2022-04-20 06:07:40|445.35|442.55|445.03|442.23|445.35|442.55|445.03|442.23|0
1650434870000|2022-04-20 06:07:50|444.87|442.07|444.87|442.07|444.95|442.15|444.87|442.07|0
1650434880000|2022-04-20 06:08:00|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1650434890000|2022-04-20 06:08:10|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1650434900000|2022-04-20 06:08:20|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1650434910000|2022-04-20 06:08:30|444.55|441.75|444.39|441.59|444.55|441.75|444.39|441.59|0
1650434920000|2022-04-20 06:08:40|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1650434930000|2022-04-20 06:08:50|444.71|441.91|444.71|441.91|444.87|442.07|444.71|441.91|0
1650434940000|2022-04-20 06:09:00|444.87|442.07|444.87|442.07|444.87|442.07|444.79|441.99|0
1650434960000|2022-04-20 06:09:20|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1650434970000|2022-04-20 06:09:30|445.35|442.55|445.35|442.55|445.51|442.71|445.35|442.55|0
1650434980000|2022-04-20 06:09:40|445.43|442.63|445.51|442.71|445.51|442.71|445.43|442.63|0
1650434990000|2022-04-20 06:09:50|445.43|442.63|445.35|442.55|445.51|442.71|445.35|442.55|0
1650435000000|2022-04-20 06:10:00|445.51|442.71|445.67|442.87|445.67|442.87|445.51|442.71|0
1650435010000|2022-04-20 06:10:10|445.83|443.03|445.67|442.87|445.83|443.03|445.67|442.87|0
1650435020000|2022-04-20 06:10:20|445.51|442.71|446.78|443.98|446.78|443.98|445.35|442.55|0
1650435030000|2022-04-20 06:10:30|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1650435040000|2022-04-20 06:10:40|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1650435050000|2022-04-20 06:10:50|446.86|444.06|446.7|443.9|446.86|444.06|446.7|443.9|0
1650435060000|2022-04-20 06:11:00|446.54|443.74|446.62|443.82|446.7|443.9|446.54|443.74|0
1650435070000|2022-04-20 06:11:10|446.7|443.9|446.38|443.58|446.7|443.9|446.38|443.58|0
1650435080000|2022-04-20 06:11:20|446.54|443.74|446.38|443.58|446.54|443.74|446.38|443.58|0
1650435100000|2022-04-20 06:11:40|446.54|443.74|446.38|443.58|446.54|443.74|446.38|443.58|0
1650435110000|2022-04-20 06:11:50|446.54|443.74|446.38|443.58|446.54|443.74|446.38|443.58|0
1650435120000|2022-04-20 06:12:00|446.22|443.42|446.06|443.26|446.22|443.42|446.06|443.26|0
1650435130000|2022-04-20 06:12:10|446.22|443.42|446.38|443.58|446.38|443.58|446.22|443.42|0
1650435140000|2022-04-20 06:12:20|446.46|443.66|446.7|443.9|446.7|443.9|446.46|443.66|0
1650435150000|2022-04-20 06:12:30|446.86|444.06|446.7|443.9|446.86|444.06|446.7|443.9|0
1650435160000|2022-04-20 06:12:40|446.54|443.74|446.22|443.42|446.54|443.74|446.22|443.42|0
1650435170000|2022-04-20 06:12:50|446.06|443.26|446.22|443.42|446.22|443.42|446.06|443.26|0
1650435180000|2022-04-20 06:13:00|446.3|443.5|446.54|443.74|446.54|443.74|446.3|443.5|0
1650435190000|2022-04-20 06:13:10|446.7|443.9|446.54|443.74|446.7|443.9|446.54|443.74|0
1650435200000|2022-04-20 06:13:20|446.62|443.82|446.38|443.58|446.62|443.82|446.38|443.58|0
1650435210000|2022-04-20 06:13:30|446.22|443.42|446.22|443.42|446.38|443.58|446.22|443.42|0
1650435220000|2022-04-20 06:13:40|446.06|443.26|446.06|443.26|446.06|443.26|446.06|443.26|0
1650435230000|2022-04-20 06:13:50|446.22|443.42|446.06|443.26|446.22|443.42|445.9|443.1|0
1650435240000|2022-04-20 06:14:00|446.14|443.34|446.22|443.42|446.22|443.42|446.14|443.34|0
1650435250000|2022-04-20 06:14:10|446.06|443.26|446.22|443.42|446.22|443.42|446.06|443.26|0
1650435260000|2022-04-20 06:14:20|446.3|443.5|446.3|443.5|446.3|443.5|446.3|443.5|0
1650435270000|2022-04-20 06:14:30|446.38|443.58|446.3|443.5|446.38|443.58|446.3|443.5|0
1650435280000|2022-04-20 06:14:40|446.38|443.58|446.54|443.74|446.54|443.74|446.38|443.58|0
1650435290000|2022-04-20 06:14:50|446.38|443.58|446.38|443.58|446.38|443.58|446.38|443.58|0
1650435300000|2022-04-20 06:15:00|446.54|443.74|446.54|443.74|446.62|443.82|446.54|443.74|0
1650435310000|2022-04-20 06:15:10|446.7|443.9|446.86|444.06|446.86|444.06|446.7|443.9|0
1650435320000|2022-04-20 06:15:20|446.54|443.74|446.54|443.74|446.7|443.9|446.3|443.5|0
1650435330000|2022-04-20 06:15:30|446.38|443.58|446.54|443.74|446.54|443.74|446.38|443.58|0
1650435340000|2022-04-20 06:15:40|446.38|443.58|446.38|443.58|446.38|443.58|446.38|443.58|0
1650435350000|2022-04-20 06:15:50|446.46|443.66|446.46|443.66|446.46|443.66|446.46|443.66|0
1650435360000|2022-04-20 06:16:00|446.7|443.9|446.62|443.82|446.7|443.9|446.54|443.74|0
1650435370000|2022-04-20 06:16:10|446.7|443.9|446.7|443.9|446.86|444.06|446.7|443.9|0
1650435380000|2022-04-20 06:16:20|447.02|444.22|446.86|444.06|447.02|444.22|446.86|444.06|0
1650435390000|2022-04-20 06:16:30|446.78|443.98|447.02|444.22|447.02|444.22|446.78|443.98|0
1650435400000|2022-04-20 06:16:40|446.94|444.14|446.86|444.06|446.94|444.14|446.78|443.98|0
1650435410000|2022-04-20 06:16:50|446.7|443.9|446.86|444.06|446.86|444.06|446.7|443.9|0
1650435420000|2022-04-20 06:17:00|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1650435440000|2022-04-20 06:17:20|447.18|444.38|447.18|444.38|447.18|444.38|447.02|444.22|0
1650435450000|2022-04-20 06:17:30|447.01|444.21|447.01|444.21|447.01|444.21|446.85|444.05|0
1650435460000|2022-04-20 06:17:40|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1650435470000|2022-04-20 06:17:50|447.5|444.7|447.5|444.7|447.66|444.86|447.5|444.7|0
1650435480000|2022-04-20 06:18:00|447.66|444.86|447.66|444.86|447.82|445.02|447.66|444.86|0
1650435490000|2022-04-20 06:18:10|447.5|444.7|447.26|444.46|447.5|444.7|447.26|444.46|0
1650435500000|2022-04-20 06:18:20|447.17|444.37|447.17|444.37|447.34|444.54|447.17|444.37|0
1650435530000|2022-04-20 06:18:50|447.01|444.21|446.85|444.05|447.01|444.21|446.85|444.05|0
1650435540000|2022-04-20 06:19:00|446.69|443.89|446.78|443.98|446.78|443.98|446.69|443.89|0
1650435550000|2022-04-20 06:19:10|446.85|444.05|447.17|444.37|447.17|444.37|446.85|444.05|0
1650435560000|2022-04-20 06:19:20|447.33|444.53|447.01|444.21|447.33|444.53|447.01|444.21|0
1650435570000|2022-04-20 06:19:30|446.85|444.05|446.85|444.05|446.85|444.05|446.85|444.05|0
1650435580000|2022-04-20 06:19:40|447.1|444.3|446.85|444.05|447.1|444.3|446.85|444.05|0
1650435590000|2022-04-20 06:19:50|447.01|444.21|447.33|444.53|447.33|444.53|447.01|444.21|0
1650435600000|2022-04-20 06:20:00|447.17|444.37|447.33|444.53|447.33|444.53|447.17|444.37|0
1650435620000|2022-04-20 06:20:20|447.42|444.62|447.49|444.69|447.49|444.69|447.42|444.62|0
1650435630000|2022-04-20 06:20:30|447.58|444.78|447.81|445.01|447.81|445.01|447.58|444.78|0
1650435640000|2022-04-20 06:20:40|447.65|444.85|447.81|445.01|447.81|445.01|447.65|444.85|0
1650435650000|2022-04-20 06:20:50|447.65|444.85|447.49|444.69|447.65|444.85|447.49|444.69|0
1650435660000|2022-04-20 06:21:00|447.65|444.85|447.42|444.62|447.65|444.85|447.42|444.62|0
1650435670000|2022-04-20 06:21:10|447.33|444.53|447.33|444.53|447.33|444.53|447.26|444.46|0
1650435680000|2022-04-20 06:21:20|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1650435690000|2022-04-20 06:21:30|447.01|444.21|446.85|444.05|447.01|444.21|446.85|444.05|0
1650435700000|2022-04-20 06:21:40|447.01|444.21|446.94|444.14|447.01|444.21|446.94|444.14|0
1650435710000|2022-04-20 06:21:50|446.85|444.05|446.85|444.05|446.94|444.14|446.85|444.05|0
1650435720000|2022-04-20 06:22:00|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1650435730000|2022-04-20 06:22:10|447.1|444.3|447.17|444.37|447.17|444.37|447.1|444.3|0
1650435740000|2022-04-20 06:22:20|447.1|444.3|447.1|444.3|447.1|444.3|447.1|444.3|0
1650435750000|2022-04-20 06:22:30|447.17|444.37|447.17|444.37|447.17|444.37|447.01|444.21|0
1650435760000|2022-04-20 06:22:40|447.01|444.21|446.94|444.14|447.01|444.21|446.85|444.05|0
1650435770000|2022-04-20 06:22:50|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1650435790000|2022-04-20 06:23:10|447.01|444.21|446.69|443.89|447.01|444.21|446.69|443.89|0
1650435800000|2022-04-20 06:23:20|446.53|443.73|446.53|443.73|446.53|443.73|446.37|443.57|0
1650435810000|2022-04-20 06:23:30|446.46|443.66|446.37|443.57|446.53|443.73|446.37|443.57|0
1650435820000|2022-04-20 06:23:40|446.53|443.73|446.53|443.73|446.53|443.73|446.53|443.73|0
1650435830000|2022-04-20 06:23:50|446.46|443.66|446.37|443.57|446.46|443.66|446.37|443.57|0
1650435840000|2022-04-20 06:24:00|446.21|443.41|446.53|443.73|446.53|443.73|446.21|443.41|0
1650435850000|2022-04-20 06:24:10|446.85|444.05|446.69|443.89|446.85|444.05|446.69|443.89|0
1650435860000|2022-04-20 06:24:20|446.85|444.05|446.53|443.73|446.85|444.05|446.53|443.73|0
1650435880000|2022-04-20 06:24:40|446.69|443.89|446.85|444.05|446.85|444.05|446.69|443.89|0
1650435890000|2022-04-20 06:24:50|446.78|443.98|446.85|444.05|446.85|444.05|446.69|443.89|0
1650435900000|2022-04-20 06:25:00|447.01|444.21|446.69|443.89|447.01|444.21|446.69|443.89|0
1650435910000|2022-04-20 06:25:10|446.85|444.05|446.53|443.73|446.85|444.05|446.53|443.73|0
1650435920000|2022-04-20 06:25:20|446.69|443.89|446.85|444.05|446.85|444.05|446.69|443.89|0
1650435930000|2022-04-20 06:25:30|446.69|443.89|446.78|443.98|446.78|443.98|446.69|443.89|0
1650435940000|2022-04-20 06:25:40|446.69|443.89|446.69|443.89|446.69|443.89|446.69|443.89|0
1650435950000|2022-04-20 06:25:50|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1650435960000|2022-04-20 06:26:00|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1650435970000|2022-04-20 06:26:10|446.85|444.05|446.85|444.05|446.85|444.05|446.85|444.05|0
1650435980000|2022-04-20 06:26:20|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1650436000000|2022-04-20 06:26:40|447.09|444.29|447.09|444.29|447.09|444.29|447.09|444.29|0
1650436010000|2022-04-20 06:26:50|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1650436020000|2022-04-20 06:27:00|446.93|444.13|447.17|444.37|447.17|444.37|446.93|444.13|0
1650436030000|2022-04-20 06:27:10|447.33|444.53|447.17|444.37|447.33|444.53|447.17|444.37|0
1650436040000|2022-04-20 06:27:20|447.65|444.85|447.65|444.85|447.65|444.85|447.65|444.85|0
1650436050000|2022-04-20 06:27:30|447.81|445.01|447.81|445.01|448.13|445.33|447.81|445.01|0
1650436060000|2022-04-20 06:27:40|447.65|444.85|447.81|445.01|447.81|445.01|447.65|444.85|0
1650436070000|2022-04-20 06:27:50|447.97|445.17|448.13|445.33|448.13|445.33|447.97|445.17|0
1650436080000|2022-04-20 06:28:00|448.29|445.49|448.45|445.65|448.45|445.65|448.29|445.49|0
1650436090000|2022-04-20 06:28:10|448.29|445.49|448.61|445.81|448.61|445.81|448.13|445.33|0
1650436100000|2022-04-20 06:28:20|448.77|445.97|448.94|446.14|448.94|446.14|448.77|445.97|0
1650436110000|2022-04-20 06:28:30|448.61|445.81|448.86|446.06|448.86|446.06|448.61|445.81|0
1650436120000|2022-04-20 06:28:40|448.77|445.97|448.94|446.14|448.94|446.14|448.77|445.97|0
1650436130000|2022-04-20 06:28:50|449.26|446.46|449.26|446.46|449.26|446.46|449.26|446.46|0
1650436140000|2022-04-20 06:29:00|449.1|446.3|449.26|446.46|449.26|446.46|449.1|446.3|0
1650436150000|2022-04-20 06:29:10|449.42|446.62|449.1|446.3|449.42|446.62|449.1|446.3|0
1650436160000|2022-04-20 06:29:20|448.93|446.13|448.93|446.13|448.93|446.13|448.77|445.97|0
1650436180000|2022-04-20 06:29:40|449.1|446.3|449.26|446.46|449.34|446.54|449.1|446.3|0
1650436190000|2022-04-20 06:29:50|449.42|446.62|449.42|446.62|449.42|446.62|449.42|446.62|0
1650436200000|2022-04-20 06:30:00|449.26|446.46|449.1|446.3|449.42|446.62|449.1|446.3|0
1650436210000|2022-04-20 06:30:10|448.93|446.13|448.86|446.06|448.93|446.13|448.61|445.81|0
1650436220000|2022-04-20 06:30:20|448.77|445.97|449.1|446.3|449.1|446.3|448.77|445.97|0
1650436230000|2022-04-20 06:30:30|448.93|446.13|448.93|446.13|448.93|446.13|448.77|445.97|0
1650436240000|2022-04-20 06:30:40|448.86|446.06|448.86|446.06|448.86|446.06|448.86|446.06|0
1650436250000|2022-04-20 06:30:50|448.77|445.97|448.77|445.97|448.77|445.97|448.77|445.97|0
1650436260000|2022-04-20 06:31:00|448.61|445.81|448.77|445.97|448.77|445.97|448.61|445.81|0
1650436270000|2022-04-20 06:31:10|448.61|445.81|448.61|445.81|448.61|445.81|448.61|445.81|0
1650436280000|2022-04-20 06:31:20|448.7|445.9|448.77|445.97|448.77|445.97|448.7|445.9|0
1650436300000|2022-04-20 06:31:40|448.93|446.13|448.93|446.13|448.93|446.13|448.93|446.13|0
1650436320000|2022-04-20 06:32:00|448.77|445.97|448.77|445.97|448.77|445.97|448.77|445.97|0
1650436330000|2022-04-20 06:32:10|448.61|445.81|448.45|445.65|448.61|445.81|448.45|445.65|0
1650436340000|2022-04-20 06:32:20|448.29|445.49|448.45|445.65|448.45|445.65|448.29|445.49|0
1650436350000|2022-04-20 06:32:30|448.61|445.81|448.45|445.65|448.61|445.81|448.45|445.65|0
1650436370000|2022-04-20 06:32:50|448.29|445.49|448.13|445.33|448.29|445.49|448.13|445.33|0
1650436380000|2022-04-20 06:33:00|448.29|445.49|448.29|445.49|448.29|445.49|448.29|445.49|0
1650436390000|2022-04-20 06:33:10|448.45|445.65|448.45|445.65|448.45|445.65|448.45|445.65|0
1650436410000|2022-04-20 06:33:30|448.61|445.81|448.45|445.65|448.61|445.81|448.45|445.65|0
1650436420000|2022-04-20 06:33:40|448.29|445.49|448.29|445.49|448.29|445.49|448.29|445.49|0
1650436430000|2022-04-20 06:33:50|448.21|445.41|448.21|445.41|448.21|445.41|448.21|445.41|0
1650436440000|2022-04-20 06:34:00|448.13|445.33|448.13|445.33|448.13|445.33|448.13|445.33|0
1650436450000|2022-04-20 06:34:10|448.29|445.49|448.13|445.33|448.29|445.49|448.13|445.33|0
1650436460000|2022-04-20 06:34:20|447.97|445.17|447.81|445.01|447.97|445.17|447.81|445.01|0
1650436470000|2022-04-20 06:34:30|447.97|445.17|447.81|445.01|447.97|445.17|447.81|445.01|0
1650436480000|2022-04-20 06:34:40|447.97|445.17|447.97|445.17|447.97|445.17|447.81|445.01|0
1650436490000|2022-04-20 06:34:50|448.13|445.33|447.97|445.17|448.13|445.33|447.97|445.17|0
1650436500000|2022-04-20 06:35:00|448.05|445.25|448.13|445.33|448.13|445.33|448.05|445.25|0
1650436510000|2022-04-20 06:35:10|447.81|445.01|447.89|445.09|447.97|445.17|447.81|445.01|0
1650436520000|2022-04-20 06:35:20|447.97|445.17|447.97|445.17|447.97|445.17|447.97|445.17|0
1650436550000|2022-04-20 06:35:50|447.81|445.01|447.81|445.01|447.81|445.01|447.81|445.01|0
1650436570000|2022-04-20 06:36:10|447.97|445.17|447.97|445.17|447.97|445.17|447.97|445.17|0
1650436580000|2022-04-20 06:36:20|448.13|445.33|448.13|445.33|448.13|445.33|448.13|445.33|0
1650436590000|2022-04-20 06:36:30|448.29|445.49|448.29|445.49|448.29|445.49|448.29|445.49|0
1650436610000|2022-04-20 06:36:50|448.13|445.33|448.13|445.33|448.13|445.33|448.13|445.33|0
1650436640000|2022-04-20 06:37:20|448.29|445.49|448.29|445.49|448.29|445.49|448.29|445.49|0
1650436650000|2022-04-20 06:37:30|448.13|445.33|448.13|445.33|448.13|445.33|448.13|445.33|0
1650436660000|2022-04-20 06:37:40|447.97|445.17|447.97|445.17|447.97|445.17|447.97|445.17|0
1650436670000|2022-04-20 06:37:50|447.81|445.01|447.81|445.01|447.81|445.01|447.81|445.01|0
1650436680000|2022-04-20 06:38:00|447.65|444.85|447.57|444.77|447.81|445.01|447.57|444.77|0
1650436690000|2022-04-20 06:38:10|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1650436700000|2022-04-20 06:38:20|447.57|444.77|447.57|444.77|447.57|444.77|447.57|444.77|0
1650436710000|2022-04-20 06:38:30|447.65|444.85|447.17|444.37|447.65|444.85|447.17|444.37|0
1650436720000|2022-04-20 06:38:40|447.09|444.29|447.09|444.29|447.09|444.29|447.09|444.29|0
1650436730000|2022-04-20 06:38:50|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1650436740000|2022-04-20 06:39:00|447.25|444.45|447.09|444.29|447.25|444.45|447.09|444.29|0
1650436750000|2022-04-20 06:39:10|447.01|444.21|446.69|443.89|447.01|444.21|446.69|443.89|0
1650436760000|2022-04-20 06:39:20|446.77|443.97|446.69|443.89|446.77|443.97|446.69|443.89|0
1650436770000|2022-04-20 06:39:30|446.85|444.05|446.85|444.05|446.85|444.05|446.85|444.05|0
1650436780000|2022-04-20 06:39:40|446.69|443.89|446.69|443.89|446.69|443.89|446.69|443.89|0
1650436790000|2022-04-20 06:39:50|446.77|443.97|446.77|443.97|446.77|443.97|446.77|443.97|0
1650436800000|2022-04-20 06:40:00|446.69|443.89|446.69|443.89|446.69|443.89|446.69|443.89|0
1650436810000|2022-04-20 06:40:10|446.85|444.05|447.01|444.21|447.01|444.21|446.85|444.05|0
1650436820000|2022-04-20 06:40:20|447.17|444.37|447.17|444.37|447.33|444.53|447.17|444.37|0
1650436830000|2022-04-20 06:40:30|447.33|444.53|447.49|444.69|447.49|444.69|447.33|444.53|0
1650436840000|2022-04-20 06:40:40|447.65|444.85|447.65|444.85|447.65|444.85|447.65|444.85|0
1650436850000|2022-04-20 06:40:50|447.49|444.69|447.33|444.53|447.49|444.69|447.33|444.53|0
1650436860000|2022-04-20 06:41:00|447.17|444.37|447.33|444.53|447.33|444.53|447.17|444.37|0
1650436880000|2022-04-20 06:41:20|447.49|444.69|447.49|444.69|447.49|444.69|447.41|444.61|0
1650436890000|2022-04-20 06:41:30|447.33|444.53|447.17|444.37|447.33|444.53|447.17|444.37|0
1650436900000|2022-04-20 06:41:40|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1650436910000|2022-04-20 06:41:50|446.85|444.05|447.01|444.21|447.01|444.21|446.85|444.05|0
1650436920000|2022-04-20 06:42:00|446.85|444.05|446.93|444.13|446.93|444.13|446.77|443.97|0
1650436930000|2022-04-20 06:42:10|446.85|444.05|446.85|444.05|446.85|444.05|446.85|444.05|0
1650436940000|2022-04-20 06:42:20|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1650436950000|2022-04-20 06:42:30|447.09|444.29|447.09|444.29|447.09|444.29|447.09|444.29|0
1650436960000|2022-04-20 06:42:40|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1650436980000|2022-04-20 06:43:00|447.09|444.29|447.01|444.21|447.17|444.37|447.01|444.21|0
1650436990000|2022-04-20 06:43:10|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1650437000000|2022-04-20 06:43:20|447.01|444.21|447.01|444.21|447.01|444.21|447.01|444.21|0
1650437010000|2022-04-20 06:43:30|446.85|444.05|446.93|444.13|447.01|444.21|446.85|444.05|0
1650437020000|2022-04-20 06:43:40|447.01|444.21|447.33|444.53|447.33|444.53|446.85|444.05|0
1650437030000|2022-04-20 06:43:50|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1650437040000|2022-04-20 06:44:00|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1650437050000|2022-04-20 06:44:10|447.17|444.37|447.01|444.21|447.17|444.37|446.85|444.05|0
1650437060000|2022-04-20 06:44:20|447.17|444.37|447.01|444.21|447.17|444.37|447.01|444.21|0
1650437070000|2022-04-20 06:44:30|447.17|444.37|447.01|444.21|447.17|444.37|447.01|444.21|0
1650437080000|2022-04-20 06:44:40|446.85|444.05|446.77|443.97|446.85|444.05|446.77|443.97|0
1650437090000|2022-04-20 06:44:50|446.85|444.05|446.69|443.89|446.85|444.05|446.69|443.89|0
1650437100000|2022-04-20 06:45:00|446.36|443.56|446.52|443.72|446.52|443.72|446.36|443.56|0
1650437110000|2022-04-20 06:45:10|446.61|443.81|446.68|443.88|446.68|443.88|446.61|443.81|0
1650437130000|2022-04-20 06:45:30|446.77|443.97|446.77|443.97|446.77|443.97|446.77|443.97|0
1650437140000|2022-04-20 06:45:40|446.52|443.72|446.36|443.56|446.52|443.72|446.36|443.56|0
1650437150000|2022-04-20 06:45:50|446.2|443.4|446.2|443.4|446.29|443.49|446.2|443.4|0
1650437160000|2022-04-20 06:46:00|446.29|443.49|446.2|443.4|446.29|443.49|446.2|443.4|0
1650437170000|2022-04-20 06:46:10|446.29|443.49|446.2|443.4|446.36|443.56|446.2|443.4|0
1650437180000|2022-04-20 06:46:20|446.04|443.24|446.2|443.4|446.2|443.4|446.04|443.24|0
1650437190000|2022-04-20 06:46:30|446.04|443.24|446.04|443.24|446.2|443.4|446.04|443.24|0
1650437200000|2022-04-20 06:46:40|446.2|443.4|446.04|443.24|446.2|443.4|445.88|443.08|0
1650437210000|2022-04-20 06:46:50|445.97|443.17|446.04|443.24|446.04|443.24|445.97|443.17|0
1650437220000|2022-04-20 06:47:00|445.88|443.08|445.88|443.08|445.97|443.17|445.88|443.08|0
1650437230000|2022-04-20 06:47:10|445.72|442.92|445.72|442.92|445.72|442.92|445.56|442.76|0
1650437250000|2022-04-20 06:47:30|445.88|443.08|446.04|443.24|446.04|443.24|445.88|443.08|0
1650437260000|2022-04-20 06:47:40|446.2|443.4|446.2|443.4|446.2|443.4|446.2|443.4|0
1650437270000|2022-04-20 06:47:50|446.36|443.56|446.29|443.49|446.36|443.56|446.2|443.4|0
1650437280000|2022-04-20 06:48:00|446.2|443.4|446.04|443.24|446.29|443.49|446.04|443.24|0
1650437290000|2022-04-20 06:48:10|446.2|443.4|446.29|443.49|446.29|443.49|446.2|443.4|0
1650437300000|2022-04-20 06:48:20|446.2|443.4|446.04|443.24|446.2|443.4|446.04|443.24|0
1650437310000|2022-04-20 06:48:30|445.88|443.08|445.88|443.08|445.88|443.08|445.88|443.08|0
1650437320000|2022-04-20 06:48:40|445.72|442.92|445.72|442.92|445.72|442.92|445.72|442.92|0
1650437330000|2022-04-20 06:48:50|445.56|442.76|445.72|442.92|445.72|442.92|445.56|442.76|0
1650437340000|2022-04-20 06:49:00|445.81|443.01|445.88|443.08|445.88|443.08|445.81|443.01|0
1650437350000|2022-04-20 06:49:10|445.81|443.01|445.88|443.08|445.88|443.08|445.81|443.01|0
1650437360000|2022-04-20 06:49:20|446.04|443.24|446.04|443.24|446.04|443.24|446.04|443.24|0
1650437380000|2022-04-20 06:49:40|445.88|443.08|445.88|443.08|445.88|443.08|445.88|443.08|0
1650437390000|2022-04-20 06:49:50|446.04|443.24|446.36|443.56|446.36|443.56|446.04|443.24|0
1650437400000|2022-04-20 06:50:00|446.2|443.4|446.2|443.4|446.2|443.4|446.2|443.4|0
1650437410000|2022-04-20 06:50:10|446.29|443.49|446.29|443.49|446.29|443.49|446.29|443.49|0
1650437420000|2022-04-20 06:50:20|446.2|443.4|446.2|443.4|446.29|443.49|446.2|443.4|0
1650437430000|2022-04-20 06:50:30|446.36|443.56|446.52|443.72|446.52|443.72|446.36|443.56|0
1650437440000|2022-04-20 06:50:40|446.45|443.65|446.61|443.81|446.61|443.81|446.45|443.65|0
1650437450000|2022-04-20 06:50:50|446.77|443.97|447|444.2|447|444.2|446.77|443.97|0
1650437460000|2022-04-20 06:51:00|446.84|444.04|447.48|444.68|447.48|444.68|446.84|444.04|0
1650437470000|2022-04-20 06:51:10|447.32|444.52|447.32|444.52|447.32|444.52|447.32|444.52|0
1650437480000|2022-04-20 06:51:20|447.16|444.36|447.16|444.36|447.16|444.36|447.16|444.36|0
1650437490000|2022-04-20 06:51:30|447.09|444.29|447|444.2|447.16|444.36|447|444.2|0
1650437500000|2022-04-20 06:51:40|446.68|443.88|446.68|443.88|446.68|443.88|446.68|443.88|0
1650437510000|2022-04-20 06:51:50|446.84|444.04|446.68|443.88|446.84|444.04|446.68|443.88|0
1650437520000|2022-04-20 06:52:00|446.52|443.72|446.36|443.56|446.52|443.72|446.36|443.56|0
1650437530000|2022-04-20 06:52:10|446.2|443.4|446.13|443.33|446.2|443.4|446.13|443.33|0
1650437540000|2022-04-20 06:52:20|446.04|443.24|446.04|443.24|446.13|443.33|446.04|443.24|0
1650437550000|2022-04-20 06:52:30|445.88|443.08|446.04|443.24|446.04|443.24|445.88|443.08|0
1650437560000|2022-04-20 06:52:40|446.13|443.33|446.2|443.4|446.2|443.4|446.13|443.33|0
1650437570000|2022-04-20 06:52:50|446.36|443.56|446.36|443.56|446.36|443.56|446.36|443.56|0
1650437600000|2022-04-20 06:53:20|446.45|443.65|446.29|443.49|446.45|443.65|446.2|443.4|0
1650437610000|2022-04-20 06:53:30|446.2|443.4|446.2|443.4|446.2|443.4|446.2|443.4|0
1650437630000|2022-04-20 06:53:50|446.04|443.24|445.88|443.08|446.04|443.24|445.88|443.08|0
1650437640000|2022-04-20 06:54:00|445.81|443.01|445.65|442.85|445.81|443.01|445.65|442.85|0
1650437650000|2022-04-20 06:54:10|445.72|442.92|445.72|442.92|445.88|443.08|445.72|442.92|0
1650437660000|2022-04-20 06:54:20|445.81|443.01|445.81|443.01|445.81|443.01|445.81|443.01|0
1650437670000|2022-04-20 06:54:30|445.8|443|445.88|443.08|445.88|443.08|445.8|443|0
1650437680000|2022-04-20 06:54:40|446.04|443.24|446.04|443.24|446.04|443.24|446.04|443.24|0
1650437690000|2022-04-20 06:54:50|446.2|443.4|446.36|443.56|446.36|443.56|446.2|443.4|0
1650437720000|2022-04-20 06:55:20|446.2|443.4|446.2|443.4|446.2|443.4|446.2|443.4|0
1650437750000|2022-04-20 06:55:50|446.36|443.56|446.36|443.56|446.52|443.72|446.36|443.56|0
1650437760000|2022-04-20 06:56:00|446.2|443.4|446.52|443.72|446.52|443.72|446.2|443.4|0
1650437770000|2022-04-20 06:56:10|446.36|443.56|446.52|443.72|446.68|443.88|446.36|443.56|0
1650437780000|2022-04-20 06:56:20|446.84|444.04|446.84|444.04|447|444.2|446.84|444.04|0
1650437790000|2022-04-20 06:56:30|446.68|443.88|446.68|443.88|446.68|443.88|446.68|443.88|0
1650437800000|2022-04-20 06:56:40|446.84|444.04|446.68|443.88|446.84|444.04|446.68|443.88|0
1650437810000|2022-04-20 06:56:50|446.76|443.96|446.84|444.04|446.84|444.04|446.76|443.96|0
1650437820000|2022-04-20 06:57:00|446.76|443.96|446.68|443.88|446.84|444.04|446.68|443.88|0
1650437830000|2022-04-20 06:57:10|446.84|444.04|447|444.2|447|444.2|446.84|444.04|0
1650437840000|2022-04-20 06:57:20|447.16|444.36|447.16|444.36|447.16|444.36|447.16|444.36|0
1650437850000|2022-04-20 06:57:30|447|444.2|447.16|444.36|447.16|444.36|447|444.2|0
1650437860000|2022-04-20 06:57:40|447.32|444.52|447.16|444.36|447.32|444.52|447.16|444.36|0
1650437870000|2022-04-20 06:57:50|447.32|444.52|447.32|444.52|447.32|444.52|447.24|444.44|0
1650437880000|2022-04-20 06:58:00|447.16|444.36|447|444.2|447.16|444.36|447|444.2|0
1650437890000|2022-04-20 06:58:10|446.84|444.04|446.84|444.04|447|444.2|446.84|444.04|0
1650437900000|2022-04-20 06:58:20|446.68|443.88|446.36|443.56|446.68|443.88|446.36|443.56|0
1650437910000|2022-04-20 06:58:30|446.52|443.72|446.6|443.8|446.6|443.8|446.52|443.72|0
1650437920000|2022-04-20 06:58:40|446.68|443.88|446.92|444.12|446.92|444.12|446.68|443.88|0
1650437930000|2022-04-20 06:58:50|447|444.2|447|444.2|447|444.2|447|444.2|0
1650437950000|2022-04-20 06:59:10|447.16|444.36|447.32|444.52|447.32|444.52|447.16|444.36|0
1650437960000|2022-04-20 06:59:20|447.16|444.36|447.08|444.28|447.16|444.36|447.08|444.28|0
1650437970000|2022-04-20 06:59:30|447|444.2|446.84|444.04|447|444.2|446.84|444.04|0
1650437980000|2022-04-20 06:59:40|447|444.2|446.84|444.04|447|444.2|446.84|444.04|0
1650437990000|2022-04-20 06:59:50|446.76|443.96|446.68|443.88|446.76|443.96|446.68|443.88|0
1650438000000|2022-04-20 07:00:00|446.04|443.24|446.36|443.56|446.52|443.72|446.04|443.24|0
1650438010000|2022-04-20 07:00:10|446.44|443.64|446.52|443.72|446.68|443.88|446.28|443.48|0
1650438020000|2022-04-20 07:00:20|446.84|444.04|446.52|443.72|446.84|444.04|446.52|443.72|0
1650438030000|2022-04-20 07:00:30|446.2|443.4|446.52|443.72|446.52|443.72|446.04|443.24|0
1650438040000|2022-04-20 07:00:40|446.68|443.88|446.52|443.72|446.84|444.04|446.52|443.72|0
1650438050000|2022-04-20 07:00:50|446.68|443.88|446.68|443.88|446.84|444.04|446.68|443.88|0
1650438060000|2022-04-20 07:01:00|446.84|444.04|446.84|444.04|446.84|444.04|446.68|443.88|0
1650438070000|2022-04-20 07:01:10|447.64|444.84|448.12|445.32|448.12|445.32|447.64|444.84|0
1650438080000|2022-04-20 07:01:20|448.2|445.4|448.28|445.48|448.6|445.8|448.2|445.4|0
1650438090000|2022-04-20 07:01:30|448.44|445.64|448.36|445.56|448.44|445.64|448.28|445.48|0
1650438100000|2022-04-20 07:01:40|448.28|445.48|448.2|445.4|448.28|445.48|447.96|445.16|0
1650438110000|2022-04-20 07:01:50|447.96|445.16|448.28|445.48|448.28|445.48|447.96|445.16|0
1650438120000|2022-04-20 07:02:00|448.76|445.96|449.57|446.77|449.57|446.77|448.76|445.96|0
1650438130000|2022-04-20 07:02:10|449.73|446.93|449.89|447.09|449.89|447.09|449.73|446.93|0
1650438140000|2022-04-20 07:02:20|450.05|447.25|449.73|446.93|450.05|447.25|449.73|446.93|0
1650438150000|2022-04-20 07:02:30|449.57|446.77|448.85|446.05|449.57|446.77|448.6|445.8|0
1650438160000|2022-04-20 07:02:40|448.92|446.12|448.85|446.05|448.92|446.12|448.6|445.8|0
1650438170000|2022-04-20 07:02:50|448.76|445.96|449.24|446.44|449.24|446.44|448.76|445.96|0
1650438180000|2022-04-20 07:03:00|448.85|446.05|449.29|445.93|449.36|446.05|448.85|445.84|0
1650438190000|2022-04-20 07:03:10|449.36|446|449.2|445.84|449.68|446.32|449.2|445.84|0
1650438200000|2022-04-20 07:03:20|448.88|445.52|448.4|445.04|449.04|445.68|448.4|445.04|0
1650438210000|2022-04-20 07:03:30|448.24|444.88|448.4|445.04|448.4|445.04|448.24|444.88|0
1650438220000|2022-04-20 07:03:40|448.8|445.44|449.2|445.84|449.2|445.84|448.56|445.2|0
1650438230000|2022-04-20 07:03:50|449.13|445.77|448.56|445.2|449.13|445.77|448.56|445.2|0
1650438240000|2022-04-20 07:04:00|448.48|445.12|448.56|445.2|448.56|445.2|448.4|445.04|0
1650438250000|2022-04-20 07:04:10|448.4|445.04|448.4|445.04|448.4|445.04|448.24|444.88|0
1650438260000|2022-04-20 07:04:20|448.56|445.2|448.56|445.2|448.56|445.2|448.56|445.2|0
1650438270000|2022-04-20 07:04:30|448.72|445.36|448.64|445.28|448.72|445.36|448.56|445.2|0
1650438280000|2022-04-20 07:04:40|448.56|445.2|448.4|445.04|448.56|445.2|448.4|445.04|0
1650438290000|2022-04-20 07:04:50|448.32|444.96|448.08|444.72|448.32|444.96|448|444.64|0
1650438300000|2022-04-20 07:05:00|447.6|444.64|447.2|444.32|447.6|444.64|447.2|444.32|0
1650438310000|2022-04-20 07:05:10|447.04|444.16|446.4|443.52|447.04|444.16|446.4|443.52|0
1650438320000|2022-04-20 07:05:20|446.32|443.44|446.8|443.92|446.8|443.92|446.24|443.36|0
1650438330000|2022-04-20 07:05:30|446.88|444|447.52|444.64|447.52|444.64|446.88|444|0
1650438340000|2022-04-20 07:05:40|447.36|444.48|447.04|444.16|447.52|444.64|446.96|444.08|0
1650438350000|2022-04-20 07:05:50|446.88|444|446.64|443.76|446.88|444|446.64|443.76|0
1650438360000|2022-04-20 07:06:00|446.56|443.68|446.4|443.52|446.56|443.68|446.24|443.36|0
1650438370000|2022-04-20 07:06:10|446.32|443.44|445.76|442.88|446.32|443.44|445.76|442.88|0
1650438380000|2022-04-20 07:06:20|445.92|443.04|445.92|443.04|446.24|443.36|445.92|443.04|0
1650438390000|2022-04-20 07:06:30|446|443.12|445.92|443.04|446|443.12|445.76|442.88|0
1650438400000|2022-04-20 07:06:40|445.84|442.96|445.6|442.72|445.92|443.04|445.6|442.72|0
1650438410000|2022-04-20 07:06:50|445.28|442.4|445.12|442.24|445.44|442.56|445.12|442.24|0
1650438420000|2022-04-20 07:07:00|444.8|441.92|444.16|441.28|444.8|441.92|444.16|441.28|0
1650438430000|2022-04-20 07:07:10|444|441.12|443.84|440.96|444|441.12|443.84|440.96|0
1650438440000|2022-04-20 07:07:20|444|441.12|444.16|441.28|444.32|441.44|444|441.12|0
1650438450000|2022-04-20 07:07:30|443.52|440.64|443.36|440.48|443.68|440.8|443.36|440.48|0
1650438460000|2022-04-20 07:07:40|443.52|440.64|443.36|440.48|443.52|440.64|443.36|440.48|0
1650438470000|2022-04-20 07:07:50|443.45|440.57|443.61|440.73|443.68|440.8|443.45|440.57|0
1650438480000|2022-04-20 07:08:00|443.36|440.48|443.36|440.48|443.76|440.88|443.36|440.48|0
1650438490000|2022-04-20 07:08:10|443.2|440.32|442.89|440.01|443.2|440.32|442.89|440.01|0
1650438500000|2022-04-20 07:08:20|443.04|440.16|443.04|440.16|443.2|440.32|443.04|440.16|0
1650438510000|2022-04-20 07:08:30|443.2|440.32|442.81|439.93|443.2|440.32|442.81|439.93|0
1650438520000|2022-04-20 07:08:40|442.73|439.85|442.89|440.01|442.89|440.01|442.73|439.85|0
1650438530000|2022-04-20 07:08:50|443.04|440.16|443.29|440.41|443.29|440.41|443.04|440.16|0
1650438540000|2022-04-20 07:09:00|443.36|440.48|443.52|440.64|443.52|440.64|443.36|440.48|0
1650438550000|2022-04-20 07:09:10|443.68|440.8|444|441.12|444.16|441.28|443.68|440.8|0
1650438560000|2022-04-20 07:09:20|443.68|440.8|443.52|440.64|443.68|440.8|443.45|440.57|0
1650438570000|2022-04-20 07:09:30|443.68|440.8|443.52|440.64|443.84|440.96|443.52|440.64|0
1650438580000|2022-04-20 07:09:40|443.68|440.8|443.36|440.48|443.68|440.8|443.36|440.48|0
1650438590000|2022-04-20 07:09:50|443.2|440.32|443.36|440.48|443.36|440.48|443.2|440.32|0
1650438600000|2022-04-20 07:10:00|443.04|440.16|443.13|440.25|443.2|440.32|443.04|440.16|0
1650438610000|2022-04-20 07:10:10|443.52|440.64|443.45|440.57|443.52|440.64|443.36|440.48|0
1650438620000|2022-04-20 07:10:20|443.36|440.48|442.97|440.09|443.45|440.57|442.97|440.09|0
1650438630000|2022-04-20 07:10:30|443.2|440.32|443.29|440.41|443.29|440.41|443.13|440.25|0
1650438640000|2022-04-20 07:10:40|443.36|440.48|443.13|440.25|443.36|440.48|443.13|440.25|0
1650438650000|2022-04-20 07:10:50|442.88|440|443.13|440.25|443.13|440.25|442.88|440|0
1650438660000|2022-04-20 07:11:00|443.2|440.32|443.13|440.25|443.2|440.32|443.04|440.16|0
1650438670000|2022-04-20 07:11:10|443.04|440.16|442.73|439.85|443.04|440.16|442.73|439.85|0
1650438680000|2022-04-20 07:11:20|442.88|440|442.88|440|442.88|440|442.73|439.85|0
1650438690000|2022-04-20 07:11:30|442.81|439.93|443.04|440.16|443.04|440.16|442.81|439.93|0
1650438700000|2022-04-20 07:11:40|442.88|440|443.52|440.64|443.52|440.64|442.88|440|0
1650438710000|2022-04-20 07:11:50|443.36|440.48|443.2|440.32|443.36|440.48|443.2|440.32|0
1650438720000|2022-04-20 07:12:00|443.44|440.56|443.68|440.8|443.68|440.8|443.44|440.56|0
1650438730000|2022-04-20 07:12:10|443.52|440.64|443.6|440.72|443.6|440.72|443.44|440.56|0
1650438740000|2022-04-20 07:12:20|443.36|440.48|443.2|440.32|443.36|440.48|443.2|440.32|0
1650438750000|2022-04-20 07:12:30|443.36|440.48|443.36|440.48|443.36|440.48|443.2|440.32|0
1650438760000|2022-04-20 07:12:40|443.52|440.64|443.52|440.64|443.6|440.72|443.52|440.64|0
1650438770000|2022-04-20 07:12:50|443.44|440.56|443.04|440.16|443.44|440.56|443.04|440.16|0
1650438780000|2022-04-20 07:13:00|442.88|440|442.25|439.37|442.88|440|442.25|439.37|0
1650438790000|2022-04-20 07:13:10|441.69|438.81|441.77|438.89|441.77|438.89|441.53|438.65|0
1650438800000|2022-04-20 07:13:20|441.45|438.57|442.09|439.21|442.09|439.21|441.45|438.57|0
1650438810000|2022-04-20 07:13:30|442.41|439.53|442.57|439.69|442.72|439.84|442.41|439.53|0
1650438820000|2022-04-20 07:13:40|442.72|439.84|443.04|440.16|443.04|440.16|442.72|439.84|0
1650438830000|2022-04-20 07:13:50|442.57|439.69|442.88|440|442.88|440|442.57|439.69|0
1650438840000|2022-04-20 07:14:00|442.72|439.84|442.72|439.84|442.72|439.84|442.41|439.53|0
1650438850000|2022-04-20 07:14:10|443.04|440.16|443.2|440.32|443.2|440.32|443.04|440.16|0
1650438860000|2022-04-20 07:14:20|443.44|440.56|443.2|440.32|443.52|440.64|443.2|440.32|0
1650438870000|2022-04-20 07:14:30|443.52|440.64|443.84|440.96|443.84|440.96|443.36|440.48|0
1650438880000|2022-04-20 07:14:40|443.68|440.8|443.68|440.8|443.68|440.8|443.68|440.8|0
1650438890000|2022-04-20 07:14:50|443.6|440.72|443.04|440.16|443.6|440.72|443.04|440.16|0
1650438900000|2022-04-20 07:15:00|442.72|439.84|442.81|439.93|442.88|440|442.72|439.84|0
1650438910000|2022-04-20 07:15:10|442.41|439.53|442.41|439.53|442.56|439.68|442.41|439.53|0
1650438920000|2022-04-20 07:15:20|442.65|439.77|442.88|440|442.88|440|442.65|439.77|0
1650438930000|2022-04-20 07:15:30|442.81|439.93|442.25|439.37|442.81|439.93|442.25|439.37|0
1650438940000|2022-04-20 07:15:40|442.33|439.45|443.1|440.22|443.1|440.22|442.33|439.45|0
1650438950000|2022-04-20 07:15:50|443.02|440.14|443.02|440.14|443.02|440.14|443.02|440.14|0
1650438960000|2022-04-20 07:16:00|442.94|440.06|443.1|440.22|443.1|440.22|442.94|440.06|0
1650438970000|2022-04-20 07:16:10|443.42|440.54|443.42|440.54|443.58|440.7|443.42|440.54|0
1650438980000|2022-04-20 07:16:20|443.26|440.38|443.26|440.38|443.42|440.54|443.26|440.38|0
1650438990000|2022-04-20 07:16:30|443.1|440.22|443.42|440.54|443.42|440.54|443.1|440.22|0
1650439000000|2022-04-20 07:16:40|443.58|440.7|443.58|440.7|443.58|440.7|443.42|440.54|0
1650439010000|2022-04-20 07:16:50|443.5|440.62|443.57|440.69|443.89|441.01|443.5|440.62|0
1650439020000|2022-04-20 07:17:00|443.5|440.62|443.57|440.69|443.57|440.69|443.42|440.54|0
1650439030000|2022-04-20 07:17:10|443.42|440.54|442.63|439.75|443.42|440.54|442.63|439.75|0
1650439040000|2022-04-20 07:17:20|442.79|439.91|442.71|439.83|442.79|439.91|442.71|439.83|0
1650439050000|2022-04-20 07:17:30|442.63|439.75|442.79|439.91|442.79|439.91|442.63|439.75|0
1650439060000|2022-04-20 07:17:40|442.63|439.75|442.47|439.59|442.79|439.91|442.47|439.59|0
1650439070000|2022-04-20 07:17:50|442.15|439.27|441.83|438.95|442.31|439.43|441.83|438.95|0
1650439080000|2022-04-20 07:18:00|441.67|438.79|441.2|438.32|441.67|438.79|441.2|438.32|0
1650439090000|2022-04-20 07:18:10|441.51|438.63|441.67|438.79|441.67|438.79|441.51|438.63|0
1650439100000|2022-04-20 07:18:20|441.99|439.11|441.67|438.79|441.99|439.11|441.67|438.79|0
1650439110000|2022-04-20 07:18:30|441.91|439.03|441.99|439.11|441.99|439.11|441.83|438.95|0
1650439120000|2022-04-20 07:18:40|442.15|439.27|442.47|439.59|442.47|439.59|442.15|439.27|0
1650439130000|2022-04-20 07:18:50|442.31|439.43|442.15|439.27|442.31|439.43|442.15|439.27|0
1650439140000|2022-04-20 07:19:00|442.23|439.35|442.15|439.27|442.31|439.43|441.99|439.11|0
1650439150000|2022-04-20 07:19:10|442.31|439.43|442.07|439.19|442.31|439.43|442.07|439.19|0
1650439160000|2022-04-20 07:19:20|441.91|439.03|442.15|439.27|442.15|439.27|441.91|439.03|0
1650439170000|2022-04-20 07:19:30|441.91|439.03|441.67|438.79|441.91|439.03|441.67|438.79|0
1650439180000|2022-04-20 07:19:40|441.51|438.63|441.35|438.47|441.51|438.63|441.35|438.47|0
1650439190000|2022-04-20 07:19:50|441.51|438.63|441.51|438.63|441.51|438.63|441.35|438.47|0
1650439200000|2022-04-20 07:20:00|441.67|438.79|441.67|438.79|441.67|438.79|441.51|438.63|0
1650439210000|2022-04-20 07:20:10|441.51|438.63|441.6|438.72|441.67|438.79|441.51|438.63|0
1650439220000|2022-04-20 07:20:20|441.67|438.79|441.44|438.56|441.67|438.79|441.44|438.56|0
1650439230000|2022-04-20 07:20:30|441.51|438.63|441.75|438.87|441.75|438.87|441.51|438.63|0
1650439240000|2022-04-20 07:20:40|441.83|438.95|441.67|438.79|441.99|439.11|441.67|438.79|0
1650439250000|2022-04-20 07:20:50|441.75|438.87|442.31|439.43|442.31|439.43|441.75|438.87|0
1650439260000|2022-04-20 07:21:00|442.63|439.75|442.79|439.91|442.79|439.91|442.63|439.75|0
1650439270000|2022-04-20 07:21:10|443.1|440.22|442.71|439.83|443.1|440.22|442.71|439.83|0
1650439280000|2022-04-20 07:21:20|442.79|439.91|442.71|439.83|442.79|439.91|442.63|439.75|0
1650439290000|2022-04-20 07:21:30|442.63|439.75|442.87|439.99|442.87|439.99|442.63|439.75|0
1650439300000|2022-04-20 07:21:40|442.94|440.06|442.79|439.91|442.94|440.06|442.79|439.91|0
1650439310000|2022-04-20 07:21:50|442.63|439.75|442.94|440.06|443.03|440.15|442.63|439.75|0
1650439320000|2022-04-20 07:22:00|442.79|439.91|442.94|440.06|442.94|440.06|442.79|439.91|0
1650439330000|2022-04-20 07:22:10|443.1|440.22|442.94|440.06|443.1|440.22|442.94|440.06|0
1650439340000|2022-04-20 07:22:20|442.79|439.91|442.94|440.06|442.94|440.06|442.79|439.91|0
1650439350000|2022-04-20 07:22:30|442.79|439.91|442.94|440.06|442.94|440.06|442.79|439.91|0
1650439360000|2022-04-20 07:22:40|443.03|440.15|442.94|440.06|443.03|440.15|442.94|440.06|0
1650439370000|2022-04-20 07:22:50|442.79|439.91|443.58|440.7|443.58|440.7|442.79|439.91|0
1650439380000|2022-04-20 07:23:00|443.66|440.78|443.58|440.7|443.66|440.78|443.42|440.54|0
1650439390000|2022-04-20 07:23:10|443.9|441.02|444.14|441.26|444.22|441.34|443.9|441.02|0
1650439400000|2022-04-20 07:23:20|443.98|441.1|444.06|441.18|444.06|441.18|443.98|441.1|0
1650439410000|2022-04-20 07:23:30|444.38|441.5|444.06|441.18|444.38|441.5|444.06|441.18|0
1650439420000|2022-04-20 07:23:40|443.9|441.02|444.06|441.18|444.06|441.18|443.9|441.02|0
1650439430000|2022-04-20 07:23:50|443.9|441.02|443.9|441.02|444.06|441.18|443.9|441.02|0
1650439440000|2022-04-20 07:24:00|443.98|441.1|444.22|441.34|444.22|441.34|443.9|441.02|0
1650439450000|2022-04-20 07:24:10|444.38|441.5|444.38|441.5|444.38|441.5|444.38|441.5|0
1650439460000|2022-04-20 07:24:20|444.22|441.34|443.98|441.1|444.22|441.34|443.98|441.1|0
1650439470000|2022-04-20 07:24:30|444.06|441.18|443.1|440.22|444.06|441.18|443.1|440.22|0
1650439480000|2022-04-20 07:24:40|443.26|440.38|443.42|440.54|443.42|440.54|443.26|440.38|0
1650439490000|2022-04-20 07:24:50|443.26|440.38|442.94|440.06|443.26|440.38|442.94|440.06|0
1650439500000|2022-04-20 07:25:00|443.1|440.22|442.78|439.9|443.1|440.22|442.78|439.9|0
1650439510000|2022-04-20 07:25:10|442.63|439.75|442.31|439.43|442.63|439.75|442.31|439.43|0
1650439520000|2022-04-20 07:25:20|442.47|439.59|442.55|439.67|442.55|439.67|442.47|439.59|0
1650439530000|2022-04-20 07:25:30|442.47|439.59|442.78|439.9|442.78|439.9|442.47|439.59|0
1650439540000|2022-04-20 07:25:40|442.71|439.83|442.62|439.74|442.78|439.9|442.62|439.74|0
1650439550000|2022-04-20 07:25:50|442.78|439.9|442.94|440.06|442.94|440.06|442.78|439.9|0
1650439560000|2022-04-20 07:26:00|443.1|440.22|442.78|439.9|443.1|440.22|442.78|439.9|0
1650439570000|2022-04-20 07:26:10|442.87|439.99|442.87|439.99|443.1|440.22|442.87|439.99|0
1650439580000|2022-04-20 07:26:20|443.1|440.22|443.26|440.38|443.26|440.38|443.1|440.22|0
1650439590000|2022-04-20 07:26:30|443.34|440.46|443.26|440.38|443.42|440.54|443.26|440.38|0
1650439600000|2022-04-20 07:26:40|443.19|440.31|442.94|440.06|443.19|440.31|442.94|440.06|0
1650439610000|2022-04-20 07:26:50|443.03|440.15|443.03|440.15|443.03|440.15|442.94|440.06|0
1650439620000|2022-04-20 07:27:00|443.18|440.3|443.1|440.22|443.18|440.3|443.1|440.22|0
1650439630000|2022-04-20 07:27:10|443.26|440.38|443.5|440.62|443.5|440.62|443.26|440.38|0
1650439640000|2022-04-20 07:27:20|443.58|440.7|443.66|440.78|443.74|440.86|443.58|440.7|0
1650439650000|2022-04-20 07:27:30|443.74|440.86|443.66|440.78|443.9|441.02|443.58|440.7|0
1650439660000|2022-04-20 07:27:40|443.9|441.02|443.82|440.94|443.9|441.02|443.74|440.86|0
1650439670000|2022-04-20 07:27:50|444.06|441.18|443.74|440.86|444.06|441.18|443.74|440.86|0
1650439680000|2022-04-20 07:28:00|443.26|440.38|443.58|440.7|443.58|440.7|443.26|440.38|0
1650439690000|2022-04-20 07:28:10|443.42|440.54|443.58|440.7|443.58|440.7|443.42|440.54|0
1650439700000|2022-04-20 07:28:20|443.42|440.54|443.26|440.38|443.42|440.54|443.26|440.38|0
1650439710000|2022-04-20 07:28:30|443.18|440.3|442.78|439.9|443.18|440.3|442.78|439.9|0
1650439720000|2022-04-20 07:28:40|442.62|439.74|442.62|439.74|442.62|439.74|442.46|439.58|0
1650439730000|2022-04-20 07:28:50|442.78|439.9|442.78|439.9|442.78|439.9|442.78|439.9|0
1650439740000|2022-04-20 07:29:00|442.62|439.74|442.94|440.06|443.02|440.14|442.62|439.74|0
1650439750000|2022-04-20 07:29:10|442.87|439.99|442.94|440.06|442.94|440.06|442.62|439.74|0
1650439760000|2022-04-20 07:29:20|443.1|440.22|443.1|440.22|443.1|440.22|443.1|440.22|0
1650439770000|2022-04-20 07:29:30|443.26|440.38|443.26|440.38|443.26|440.38|443.1|440.22|0
1650439780000|2022-04-20 07:29:40|443.18|440.3|443.1|440.22|443.26|440.38|443.1|440.22|0
1650439790000|2022-04-20 07:29:50|443.02|440.14|443.34|440.46|443.34|440.46|443.02|440.14|0
1650439800000|2022-04-20 07:30:00|443.26|440.38|442.78|439.9|443.26|440.38|442.78|439.9|0
1650439810000|2022-04-20 07:30:10|443.02|440.14|443.02|440.14|443.02|440.14|443.02|440.14|0
1650439820000|2022-04-20 07:30:20|442.94|440.06|442.62|439.74|442.94|440.06|442.62|439.74|0
1650439830000|2022-04-20 07:30:30|442.78|439.9|442.94|440.06|443.1|440.22|442.71|439.83|0
1650439840000|2022-04-20 07:30:40|442.78|439.9|442.23|439.35|442.78|439.9|442.15|439.27|0
1650439850000|2022-04-20 07:30:50|441.83|438.95|441.83|438.95|442.07|439.19|441.83|438.95|0
1650439860000|2022-04-20 07:31:00|441.67|438.79|442.15|439.27|442.15|439.27|441.67|438.79|0
1650439870000|2022-04-20 07:31:10|442.3|439.42|441.99|439.11|442.3|439.42|441.83|438.95|0
1650439880000|2022-04-20 07:31:20|442.23|439.35|442.15|439.27|442.23|439.35|442.15|439.27|0
1650439890000|2022-04-20 07:31:30|441.99|439.11|441.99|439.11|442.15|439.27|441.99|439.11|0
1650439900000|2022-04-20 07:31:40|441.75|438.87|441.91|439.03|441.91|439.03|441.67|438.79|0
1650439910000|2022-04-20 07:31:50|441.67|438.79|441.99|439.11|441.99|439.11|441.67|438.79|0
1650439920000|2022-04-20 07:32:00|442.15|439.27|442.3|439.42|442.3|439.42|441.99|439.11|0
1650439930000|2022-04-20 07:32:10|442.46|439.58|442.55|439.67|442.55|439.67|442.46|439.58|0
1650439940000|2022-04-20 07:32:20|442.62|439.74|442.39|439.51|442.62|439.74|442.39|439.51|0
1650439950000|2022-04-20 07:32:30|442.3|439.42|441.91|439.03|442.3|439.42|441.83|438.95|0
1650439960000|2022-04-20 07:32:40|441.75|438.87|441.75|438.87|441.75|438.87|441.67|438.79|0
1650439970000|2022-04-20 07:32:50|441.59|438.71|441.43|438.55|441.59|438.71|441.35|438.47|0
1650439980000|2022-04-20 07:33:00|441.67|438.79|441.67|438.79|441.67|438.79|441.67|438.79|0
1650439990000|2022-04-20 07:33:10|441.51|438.63|441.59|438.71|441.67|438.79|441.51|438.63|0
1650440000000|2022-04-20 07:33:20|441.99|439.11|441.67|438.79|441.99|439.11|441.67|438.79|0
1650440010000|2022-04-20 07:33:30|441.59|438.71|441.67|438.79|441.67|438.79|441.59|438.71|0
1650440020000|2022-04-20 07:33:40|441.83|438.95|441.67|438.79|441.83|438.95|441.67|438.79|0
1650440030000|2022-04-20 07:33:50|441.51|438.63|441.51|438.63|441.51|438.63|441.51|438.63|0
1650440040000|2022-04-20 07:34:00|441.83|438.95|441.75|438.87|441.83|438.95|441.75|438.87|0
1650440050000|2022-04-20 07:34:10|441.83|438.95|441.99|439.11|441.99|439.11|441.83|438.95|0
1650440060000|2022-04-20 07:34:20|442.07|439.19|441.91|439.03|442.14|439.26|441.91|439.03|0
1650440070000|2022-04-20 07:34:30|441.99|439.11|442.07|439.19|442.14|439.26|441.99|439.11|0
1650440080000|2022-04-20 07:34:40|442.14|439.26|441.99|439.11|442.14|439.26|441.99|439.11|0
1650440090000|2022-04-20 07:34:50|441.67|438.79|441.99|439.11|441.99|439.11|441.67|438.79|0
1650440100000|2022-04-20 07:35:00|441.98|439.1|442.14|439.26|442.14|439.26|441.83|438.95|0
1650440110000|2022-04-20 07:35:10|441.83|438.95|441.51|438.63|441.83|438.95|441.51|438.63|0
1650440120000|2022-04-20 07:35:20|441.35|438.47|441.51|438.63|441.51|438.63|441.19|438.31|0
1650440130000|2022-04-20 07:35:30|441.59|438.71|441.51|438.63|441.67|438.79|441.51|438.63|0
1650440140000|2022-04-20 07:35:40|441.67|438.79|441.59|438.71|441.67|438.79|441.59|438.71|0
1650440150000|2022-04-20 07:35:50|441.67|438.79|441.67|438.79|441.67|438.79|441.51|438.63|0
1650440160000|2022-04-20 07:36:00|441.91|439.03|441.83|438.95|441.91|439.03|441.75|438.87|0
1650440170000|2022-04-20 07:36:10|441.91|439.03|441.67|438.79|441.91|439.03|441.67|438.79|0
1650440180000|2022-04-20 07:36:20|441.83|438.95|441.83|438.95|441.83|438.95|441.83|438.95|0
1650440190000|2022-04-20 07:36:30|441.98|439.1|441.98|439.1|441.98|439.1|441.98|439.1|0
1650440200000|2022-04-20 07:36:40|442.3|439.42|442.46|439.58|442.46|439.58|442.3|439.42|0
1650440210000|2022-04-20 07:36:50|442.54|439.66|442.54|439.66|442.54|439.66|442.54|439.66|0
1650440220000|2022-04-20 07:37:00|442.78|439.9|442.78|439.9|442.78|439.9|442.78|439.9|0
1650440230000|2022-04-20 07:37:10|442.7|439.82|442.86|439.98|442.86|439.98|442.7|439.82|0
1650440240000|2022-04-20 07:37:20|442.94|440.06|442.94|440.06|442.94|440.06|442.78|439.9|0
1650440250000|2022-04-20 07:37:30|443.1|440.22|443.1|440.22|443.1|440.22|443.1|440.22|0
1650440260000|2022-04-20 07:37:40|443.02|440.14|442.94|440.06|443.02|440.14|442.94|440.06|0
1650440270000|2022-04-20 07:37:50|443.02|440.14|443.02|440.14|443.02|440.14|443.02|440.14|0
1650440280000|2022-04-20 07:38:00|443.1|440.22|443.1|440.22|443.26|440.38|443.1|440.22|0
1650440290000|2022-04-20 07:38:10|442.78|439.9|442.7|439.82|442.78|439.9|442.7|439.82|0
1650440300000|2022-04-20 07:38:20|442.78|439.9|442.46|439.58|442.78|439.9|442.46|439.58|0
1650440310000|2022-04-20 07:38:30|442.54|439.66|442.54|439.66|442.54|439.66|442.3|439.42|0
1650440320000|2022-04-20 07:38:40|442.46|439.58|442.7|439.82|442.78|439.9|442.46|439.58|0
1650440330000|2022-04-20 07:38:50|442.62|439.74|442.78|439.9|442.78|439.9|442.62|439.74|0
1650440340000|2022-04-20 07:39:00|442.7|439.82|442.46|439.58|442.86|439.98|442.46|439.58|0
1650440350000|2022-04-20 07:39:10|442.7|439.82|442.94|440.06|442.94|440.06|442.7|439.82|0
1650440360000|2022-04-20 07:39:20|443.02|440.14|443.02|440.14|443.1|440.22|443.02|440.14|0
1650440370000|2022-04-20 07:39:30|442.94|440.06|443.1|440.22|443.1|440.22|442.94|440.06|0
1650440380000|2022-04-20 07:39:40|443.02|440.14|442.86|439.98|443.1|440.22|442.86|439.98|0
1650440390000|2022-04-20 07:39:50|442.62|439.74|442.54|439.66|442.62|439.74|442.38|439.5|0
1650440400000|2022-04-20 07:40:00|442.62|439.74|442.62|439.74|442.62|439.74|442.62|439.74|0
1650440410000|2022-04-20 07:40:10|442.7|439.82|442.3|439.42|442.78|439.9|442.3|439.42|0
1650440420000|2022-04-20 07:40:20|442.14|439.26|442.3|439.42|442.3|439.42|442.14|439.26|0
1650440430000|2022-04-20 07:40:30|442.14|439.26|442.3|439.42|442.38|439.5|442.14|439.26|0
1650440440000|2022-04-20 07:40:40|442.14|439.26|442.22|439.34|442.22|439.34|442.14|439.26|0
1650440450000|2022-04-20 07:40:50|442.07|439.19|442.14|439.26|442.14|439.26|441.98|439.1|0
1650440460000|2022-04-20 07:41:00|442.22|439.34|442.62|439.74|442.62|439.74|442.14|439.26|0
1650440470000|2022-04-20 07:41:10|442.78|439.9|442.62|439.74|442.78|439.9|442.62|439.74|0
1650440480000|2022-04-20 07:41:20|442.78|439.9|442.3|439.42|442.78|439.9|442.3|439.42|0
1650440490000|2022-04-20 07:41:30|442.46|439.58|442.46|439.58|442.46|439.58|442.38|439.5|0
1650440500000|2022-04-20 07:41:40|442.3|439.42|442.3|439.42|442.3|439.42|442.3|439.42|0
1650440510000|2022-04-20 07:41:50|442.14|439.26|442.3|439.42|442.3|439.42|442.14|439.26|0
1650440520000|2022-04-20 07:42:00|442.14|439.26|442.14|439.26|442.14|439.26|442.14|439.26|0
1650440530000|2022-04-20 07:42:10|441.98|439.1|442.07|439.19|442.14|439.26|441.98|439.1|0
1650440540000|2022-04-20 07:42:20|442.14|439.26|442.14|439.26|442.14|439.26|441.98|439.1|0
1650440550000|2022-04-20 07:42:30|442.06|439.18|442.06|439.18|442.06|439.18|442.06|439.18|0
1650440560000|2022-04-20 07:42:40|441.98|439.1|442.22|439.34|442.22|439.34|441.98|439.1|0
1650440570000|2022-04-20 07:42:50|442.3|439.42|442.22|439.34|442.3|439.42|442.22|439.34|0
1650440580000|2022-04-20 07:43:00|442.3|439.42|442.22|439.34|442.3|439.42|442.14|439.26|0
1650440590000|2022-04-20 07:43:10|442.14|439.26|442.14|439.26|442.14|439.26|441.98|439.1|0
1650440600000|2022-04-20 07:43:20|442.38|439.5|442.3|439.42|442.38|439.5|442.3|439.42|0
1650440610000|2022-04-20 07:43:30|442.46|439.58|442.46|439.58|442.46|439.58|442.46|439.58|0
1650440620000|2022-04-20 07:43:40|442.62|439.74|442.78|439.9|442.78|439.9|442.62|439.74|0
1650440630000|2022-04-20 07:43:50|442.7|439.82|442.78|439.9|442.78|439.9|442.62|439.74|0
1650440650000|2022-04-20 07:44:10|443.41|440.53|443.26|440.38|443.41|440.53|443.26|440.38|0
1650440660000|2022-04-20 07:44:20|443.41|440.53|443.73|440.85|443.73|440.85|443.41|440.53|0
1650440670000|2022-04-20 07:44:30|443.89|441.01|443.73|440.85|443.89|441.01|443.73|440.85|0
1650440680000|2022-04-20 07:44:40|443.66|440.78|443.57|440.69|443.66|440.78|443.57|440.69|0
1650440690000|2022-04-20 07:44:50|443.73|440.85|443.82|440.94|443.82|440.94|443.57|440.69|0
1650440700000|2022-04-20 07:45:00|443.73|440.85|444.05|441.17|444.05|441.17|443.73|440.85|0
1650440710000|2022-04-20 07:45:10|443.98|441.1|443.57|440.69|444.05|441.17|443.57|440.69|0
1650440720000|2022-04-20 07:45:20|443.73|440.85|443.73|440.85|443.73|440.85|443.73|440.85|0
1650440730000|2022-04-20 07:45:30|443.57|440.69|443.41|440.53|443.57|440.69|443.41|440.53|0
1650440740000|2022-04-20 07:45:40|443.25|440.37|443.34|440.46|443.34|440.46|443.18|440.3|0
1650440750000|2022-04-20 07:45:50|443.41|440.53|443.34|440.46|443.41|440.53|443.34|440.46|0
1650440760000|2022-04-20 07:46:00|443.41|440.53|443.25|440.37|443.57|440.69|443.25|440.37|0
1650440770000|2022-04-20 07:46:10|443.18|440.3|443.41|440.53|443.41|440.53|443.18|440.3|0
1650440780000|2022-04-20 07:46:20|443.5|440.62|443.73|440.85|443.73|440.85|443.5|440.62|0
1650440790000|2022-04-20 07:46:30|443.66|440.78|443.66|440.78|443.73|440.85|443.5|440.62|0
1650440800000|2022-04-20 07:46:40|443.73|440.85|443.73|440.85|443.73|440.85|443.57|440.69|0
1650440810000|2022-04-20 07:46:50|443.89|441.01|443.73|440.85|443.89|441.01|443.73|440.85|0
1650440820000|2022-04-20 07:47:00|443.66|440.78|443.73|440.85|443.73|440.85|443.57|440.69|0
1650440830000|2022-04-20 07:47:10|443.57|440.69|444.05|441.17|444.05|441.17|443.57|440.69|0
1650440840000|2022-04-20 07:47:20|443.89|441.01|443.89|441.01|443.89|441.01|443.89|441.01|0
1650440850000|2022-04-20 07:47:30|443.97|441.09|443.73|440.85|443.97|441.09|443.73|440.85|0
1650440860000|2022-04-20 07:47:40|443.66|440.78|443.73|440.85|443.73|440.85|443.57|440.69|0
1650440880000|2022-04-20 07:48:00|443.89|441.01|443.73|440.85|443.89|441.01|443.66|440.78|0
1650440890000|2022-04-20 07:48:10|443.81|440.93|444.05|441.17|444.05|441.17|443.81|440.93|0
1650440900000|2022-04-20 07:48:20|443.97|441.09|444.05|441.17|444.05|441.17|443.97|441.09|0
1650440910000|2022-04-20 07:48:30|443.89|441.01|444.05|441.17|444.05|441.17|443.89|441.01|0
1650440920000|2022-04-20 07:48:40|443.89|441.01|443.73|440.85|443.89|441.01|443.73|440.85|0
1650440930000|2022-04-20 07:48:50|443.81|440.93|443.81|440.93|443.81|440.93|443.81|440.93|0
1650440940000|2022-04-20 07:49:00|443.89|441.01|444.37|441.49|444.37|441.49|443.89|441.01|0
1650440950000|2022-04-20 07:49:10|444.21|441.33|443.89|441.01|444.21|441.33|443.89|441.01|0
1650440960000|2022-04-20 07:49:20|444.05|441.17|444.21|441.33|444.21|441.33|444.05|441.17|0
1650440970000|2022-04-20 07:49:30|444.29|441.41|444.37|441.49|444.37|441.49|444.29|441.41|0
1650440980000|2022-04-20 07:49:40|444.21|441.33|444.05|441.17|444.21|441.33|444.05|441.17|0
1650440990000|2022-04-20 07:49:50|444.21|441.33|444.37|441.49|444.37|441.49|444.21|441.33|0
1650441000000|2022-04-20 07:50:00|444.29|441.41|444.21|441.33|444.29|441.41|444.21|441.33|0
1650441010000|2022-04-20 07:50:10|444.37|441.49|444.29|441.41|444.37|441.49|444.21|441.33|0
1650441020000|2022-04-20 07:50:20|444.21|441.33|444.21|441.33|444.21|441.33|444.13|441.25|0
1650441040000|2022-04-20 07:50:40|444.37|441.49|444.69|441.81|444.69|441.81|444.37|441.49|0
1650441050000|2022-04-20 07:50:50|444.85|441.97|444.93|442.05|445.01|442.13|444.85|441.97|0
1650441060000|2022-04-20 07:51:00|444.77|441.89|444.21|441.33|444.77|441.89|444.21|441.33|0
1650441070000|2022-04-20 07:51:10|444.37|441.49|444.53|441.65|444.53|441.65|444.37|441.49|0
1650441080000|2022-04-20 07:51:20|444.69|441.81|444.69|441.81|444.69|441.81|444.61|441.73|0
1650441090000|2022-04-20 07:51:30|444.61|441.73|444.53|441.65|444.61|441.73|444.53|441.65|0
1650441100000|2022-04-20 07:51:40|444.37|441.49|444.29|441.41|444.37|441.49|444.21|441.33|0
1650441110000|2022-04-20 07:51:50|444.21|441.33|444.29|441.41|444.29|441.41|444.21|441.33|0
1650441120000|2022-04-20 07:52:00|444.37|441.49|444.21|441.33|444.61|441.73|444.21|441.33|0
1650441130000|2022-04-20 07:52:10|443.97|441.09|444.05|441.17|444.05|441.17|443.89|441.01|0
1650441140000|2022-04-20 07:52:20|444.13|441.25|444.13|441.25|444.13|441.25|444.05|441.17|0
1650441150000|2022-04-20 07:52:30|444.05|441.17|444.05|441.17|444.05|441.17|444.05|441.17|0
1650441160000|2022-04-20 07:52:40|443.89|441.01|443.73|440.85|443.89|441.01|443.73|440.85|0
1650441170000|2022-04-20 07:52:50|443.81|440.93|443.57|440.69|443.81|440.93|443.57|440.69|0
1650441180000|2022-04-20 07:53:00|443.49|440.61|443.09|440.21|443.49|440.61|443.09|440.21|0
1650441190000|2022-04-20 07:53:10|443.18|440.3|443.89|441.01|443.89|441.01|443.18|440.3|0
1650441200000|2022-04-20 07:53:20|444.05|441.17|444.05|441.17|444.05|441.17|444.05|441.17|0
1650441210000|2022-04-20 07:53:30|443.97|441.09|444.05|441.17|444.13|441.25|443.97|441.09|0
1650441220000|2022-04-20 07:53:40|444.21|441.33|444.21|441.33|444.21|441.33|444.21|441.33|0
1650441230000|2022-04-20 07:53:50|444.85|441.97|445.01|442.13|445.01|442.13|444.85|441.97|0
1650441240000|2022-04-20 07:54:00|444.53|441.65|444.37|441.49|444.53|441.65|444.21|441.33|0
1650441250000|2022-04-20 07:54:10|444.53|441.65|444.53|441.65|444.53|441.65|444.37|441.49|0
1650441260000|2022-04-20 07:54:20|444.85|441.97|445.17|442.29|445.17|442.29|444.85|441.97|0
1650441270000|2022-04-20 07:54:30|445.33|442.45|445.17|442.29|445.33|442.45|445.17|442.29|0
1650441280000|2022-04-20 07:54:40|445.01|442.13|445.17|442.29|445.33|442.45|445.01|442.13|0
1650441290000|2022-04-20 07:54:50|445.25|442.37|445.25|442.37|445.25|442.37|445.25|442.37|0
1650441300000|2022-04-20 07:55:00|445.17|442.29|445.81|442.93|445.81|442.93|445.17|442.29|0
1650441310000|2022-04-20 07:55:10|446.13|443.25|445.81|442.93|446.13|443.25|445.81|442.93|0
1650441320000|2022-04-20 07:55:20|445.97|443.09|445.81|442.93|446.13|443.25|445.81|442.93|0
1650441330000|2022-04-20 07:55:30|445.65|442.77|445.33|442.45|445.65|442.77|445.33|442.45|0
1650441340000|2022-04-20 07:55:40|445.17|442.29|445.01|442.13|445.17|442.29|445.01|442.13|0
1650441350000|2022-04-20 07:55:50|445.17|442.29|445.09|442.21|445.17|442.29|445.01|442.13|0
1650441360000|2022-04-20 07:56:00|445.17|442.29|445.49|442.61|445.65|442.77|445.17|442.29|0
1650441370000|2022-04-20 07:56:10|445.33|442.45|445.01|442.13|445.33|442.45|445.01|442.13|0
1650441380000|2022-04-20 07:56:20|445.17|442.29|445.17|442.29|445.17|442.29|445.01|442.13|0
1650441390000|2022-04-20 07:56:30|445.01|442.13|445.01|442.13|445.09|442.21|445.01|442.13|0
1650441400000|2022-04-20 07:56:40|445.09|442.21|444.93|442.05|445.09|442.21|444.93|442.05|0
1650441410000|2022-04-20 07:56:50|444.85|441.97|445.33|442.45|445.33|442.45|444.85|441.97|0
1650441420000|2022-04-20 07:57:00|445.17|442.29|445.48|442.6|445.48|442.6|445.17|442.29|0
1650441430000|2022-04-20 07:57:10|445.33|442.45|445.17|442.29|445.33|442.45|445.01|442.13|0
1650441440000|2022-04-20 07:57:20|445.48|442.6|445.48|442.6|445.64|442.76|445.41|442.53|0
1650441450000|2022-04-20 07:57:30|445.64|442.76|445.64|442.76|445.64|442.76|445.64|442.76|0
1650441460000|2022-04-20 07:57:40|445.8|442.92|445.57|442.69|445.8|442.92|445.57|442.69|0
1650441470000|2022-04-20 07:57:50|445.48|442.6|445.41|442.53|445.48|442.6|445.32|442.44|0
1650441480000|2022-04-20 07:58:00|445.32|442.44|445.32|442.44|445.32|442.44|445.16|442.28|0
1650441490000|2022-04-20 07:58:10|445.48|442.6|445.64|442.76|445.64|442.76|445.48|442.6|0
1650441500000|2022-04-20 07:58:20|445.48|442.6|445.32|442.44|445.48|442.6|445.32|442.44|0
1650441510000|2022-04-20 07:58:30|445.48|442.6|445.48|442.6|445.48|442.6|445.41|442.53|0
1650441520000|2022-04-20 07:58:40|445.32|442.44|445.32|442.44|445.32|442.44|445.32|442.44|0
1650441530000|2022-04-20 07:58:50|445.16|442.28|445.16|442.28|445.16|442.28|445.16|442.28|0
1650441540000|2022-04-20 07:59:00|445|442.12|444.69|441.81|445|442.12|444.69|441.81|0
1650441550000|2022-04-20 07:59:10|445.16|442.28|445.16|442.28|445.16|442.28|445|442.12|0
1650441560000|2022-04-20 07:59:20|445.32|442.44|445.48|442.6|445.48|442.6|445.32|442.44|0
1650441580000|2022-04-20 07:59:40|445.32|442.44|445.32|442.44|445.32|442.44|445.32|442.44|0
1650441590000|2022-04-20 07:59:50|445.25|442.37|445.16|442.28|445.32|442.44|445.16|442.28|0
1650441600000|2022-04-20 08:00:00|445.25|442.37|445.96|443.08|445.96|443.08|445.25|442.37|0
1650441610000|2022-04-20 08:00:10|445.8|442.92|445.57|442.69|445.8|442.92|445.48|442.6|0
1650441620000|2022-04-20 08:00:20|445.32|442.44|445.48|442.6|445.48|442.6|445.32|442.44|0
1650441630000|2022-04-20 08:00:30|445.32|442.44|445.16|442.28|445.32|442.44|445.16|442.28|0
1650441640000|2022-04-20 08:00:40|445.25|442.37|445.32|442.44|445.48|442.6|445.25|442.37|0
1650441650000|2022-04-20 08:00:50|445|442.12|445|442.12|445|442.12|445|442.12|0
1650441660000|2022-04-20 08:01:00|445.16|442.28|445.64|442.76|445.64|442.76|445.16|442.28|0
1650441670000|2022-04-20 08:01:10|445.8|442.92|446.12|443.24|446.12|443.24|445.8|442.92|0
1650441680000|2022-04-20 08:01:20|445.8|442.92|446.12|443.24|446.12|443.24|445.8|442.92|0
1650441690000|2022-04-20 08:01:30|445.96|443.08|446.12|443.24|446.12|443.24|445.96|443.08|0
1650441700000|2022-04-20 08:01:40|446.28|443.4|446.2|443.8|446.28|443.8|446.04|443.33|0
1650441710000|2022-04-20 08:01:50|446.52|444.12|446.2|443.8|446.52|444.12|446.04|443.64|0
1650441720000|2022-04-20 08:02:00|446.29|443.89|446.2|443.8|446.29|443.89|446.2|443.8|0
1650441730000|2022-04-20 08:02:10|446.52|444.12|446.84|444.44|446.84|444.44|446.52|444.12|0
1650441740000|2022-04-20 08:02:20|447|444.6|446.84|444.44|447|444.6|446.77|444.37|0
1650441750000|2022-04-20 08:02:30|447|444.6|447.16|444.76|447.48|445.08|447|444.6|0
1650441760000|2022-04-20 08:02:40|447.32|444.92|447.48|445.08|447.48|445.08|447.32|444.92|0
1650441770000|2022-04-20 08:02:50|447.41|445.01|447.16|444.76|447.48|445.08|447.16|444.76|0
1650441780000|2022-04-20 08:03:00|447.09|444.69|447.32|444.92|447.32|444.92|447.09|444.69|0
1650441790000|2022-04-20 08:03:10|447.16|444.76|447.16|444.76|447.32|444.92|447.16|444.76|0
1650441800000|2022-04-20 08:03:20|447.25|444.85|447|444.6|447.25|444.85|447|444.6|0
1650441810000|2022-04-20 08:03:30|447.32|444.92|447.32|444.92|447.48|445.08|447.32|444.92|0
1650441820000|2022-04-20 08:03:40|447.25|444.85|447.48|445.08|447.48|445.08|447|444.6|0
1650441830000|2022-04-20 08:03:50|447.32|444.92|447.32|444.92|447.48|445.08|447.32|444.92|0
1650441840000|2022-04-20 08:04:00|447.48|445.08|447.64|445.24|447.64|445.24|447.48|445.08|0
1650441850000|2022-04-20 08:04:10|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1650441860000|2022-04-20 08:04:20|447.96|445.56|447.96|445.56|447.96|445.56|447.96|445.56|0
1650441870000|2022-04-20 08:04:30|448.05|445.65|448.12|445.72|448.13|445.73|448.05|445.65|0
1650441880000|2022-04-20 08:04:40|447.96|445.56|447.89|445.49|447.96|445.56|447.8|445.4|0
1650441890000|2022-04-20 08:04:50|447.8|445.4|447.96|445.56|447.96|445.56|447.8|445.4|0
1650441900000|2022-04-20 08:05:00|447.8|445.4|447.8|445.4|447.96|445.56|447.8|445.4|0
1650441910000|2022-04-20 08:05:10|447.96|445.56|447.8|445.4|447.96|445.56|447.8|445.4|0
1650441920000|2022-04-20 08:05:20|447.96|445.56|448.21|445.81|448.21|445.81|447.96|445.56|0
1650441930000|2022-04-20 08:05:30|448.29|445.89|448.45|446.05|448.45|446.05|448.29|445.89|0
1650441940000|2022-04-20 08:05:40|448.29|445.89|448.29|445.89|448.29|445.89|448.29|445.89|0
1650441950000|2022-04-20 08:05:50|448.21|445.81|447.96|445.56|448.21|445.81|447.96|445.56|0
1650441960000|2022-04-20 08:06:00|448.12|445.72|448.28|445.88|448.37|445.97|448.12|445.72|0
1650441970000|2022-04-20 08:06:10|448.45|446.05|448.28|445.88|448.45|446.05|448.28|445.88|0
1650441980000|2022-04-20 08:06:20|448.37|445.97|448.28|445.88|448.37|445.97|448.28|445.88|0
1650441990000|2022-04-20 08:06:30|448.12|445.72|447.96|445.56|448.12|445.72|447.96|445.56|0
1650442000000|2022-04-20 08:06:40|448.12|445.72|448.12|445.72|448.12|445.72|447.96|445.56|0
1650442010000|2022-04-20 08:06:50|448.28|445.88|448.12|445.72|448.28|445.88|448.12|445.72|0
1650442020000|2022-04-20 08:07:00|448.21|445.81|448.05|445.65|448.21|445.81|447.96|445.56|0
1650442030000|2022-04-20 08:07:10|447.96|445.56|447.96|445.56|448.12|445.72|447.96|445.56|0
1650442040000|2022-04-20 08:07:20|448.12|445.72|447.96|445.56|448.12|445.72|447.96|445.56|0
1650442050000|2022-04-20 08:07:30|448.05|445.65|448.05|445.65|448.05|445.65|448.05|445.65|0
1650442060000|2022-04-20 08:07:40|447.96|445.56|447.8|445.4|448.12|445.72|447.8|445.4|0
1650442070000|2022-04-20 08:07:50|447.89|445.49|448.28|445.88|448.28|445.88|447.89|445.49|0
1650442080000|2022-04-20 08:08:00|448.12|445.72|447.64|445.24|448.12|445.72|447.48|445.08|0
1650442090000|2022-04-20 08:08:10|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1650442100000|2022-04-20 08:08:20|447.32|444.92|447|444.6|447.32|444.92|447|444.6|0
1650442110000|2022-04-20 08:08:30|447.64|445.24|447.96|445.56|447.96|445.56|447.64|445.24|0
1650442130000|2022-04-20 08:08:50|448.12|445.72|448.28|445.88|448.28|445.88|448.12|445.72|0
1650442140000|2022-04-20 08:09:00|448.61|446.21|448.12|445.72|448.61|446.21|447.96|445.56|0
1650442150000|2022-04-20 08:09:10|447.96|445.56|447.96|445.56|448.12|445.72|447.96|445.56|0
1650442160000|2022-04-20 08:09:20|448.12|445.72|448.05|445.65|448.12|445.72|447.96|445.56|0
1650442170000|2022-04-20 08:09:30|447.96|445.56|448.28|445.88|448.28|445.88|447.96|445.56|0
1650442180000|2022-04-20 08:09:40|448.12|445.72|448.12|445.72|448.12|445.72|448.12|445.72|0
1650442190000|2022-04-20 08:09:50|448.28|445.88|448.28|445.88|448.28|445.88|448.28|445.88|0
1650442200000|2022-04-20 08:10:00|448.12|445.72|448.28|445.88|448.28|445.88|448.12|445.72|0
1650442210000|2022-04-20 08:10:10|448.12|445.72|448.21|445.81|448.28|445.88|448.12|445.72|0
1650442220000|2022-04-20 08:10:20|448.28|445.88|448.44|446.04|448.44|446.04|448.28|445.88|0
1650442230000|2022-04-20 08:10:30|448.77|446.37|448.77|446.37|448.77|446.37|448.6|446.2|0
1650442240000|2022-04-20 08:10:40|448.53|446.13|448.44|446.04|448.76|446.36|448.44|446.04|0
1650442250000|2022-04-20 08:10:50|448.6|446.2|448.53|446.13|448.6|446.2|448.53|446.13|0
1650442260000|2022-04-20 08:11:00|448.6|446.2|448.12|445.72|448.6|446.2|448.12|445.72|0
1650442270000|2022-04-20 08:11:10|447.96|445.56|447.8|445.4|448.12|445.72|447.8|445.4|0
1650442280000|2022-04-20 08:11:20|447.72|445.32|447.64|445.24|447.72|445.32|447.64|445.24|0
1650442290000|2022-04-20 08:11:30|447.8|445.4|447.64|445.24|447.8|445.4|447.64|445.24|0
1650442300000|2022-04-20 08:11:40|447.56|445.16|447.16|444.76|447.56|445.16|447.16|444.76|0
1650442310000|2022-04-20 08:11:50|447|444.6|447.08|444.68|447.16|444.76|446.84|444.44|0
1650442320000|2022-04-20 08:12:00|447|444.6|447.32|444.92|447.32|444.92|447|444.6|0
1650442330000|2022-04-20 08:12:10|447.16|444.76|447.64|445.24|447.64|445.24|447.16|444.76|0
1650442340000|2022-04-20 08:12:20|447.48|445.08|447.4|445|447.48|445.08|447.4|445|0
1650442350000|2022-04-20 08:12:30|447.16|444.76|447.24|444.84|447.32|444.92|447.16|444.76|0
1650442360000|2022-04-20 08:12:40|447.16|444.76|447.32|444.92|447.32|444.92|447.16|444.76|0
1650442370000|2022-04-20 08:12:50|447.48|445.08|447.48|445.08|447.48|445.08|447.32|444.92|0
1650442380000|2022-04-20 08:13:00|447.16|444.76|447|444.6|447.24|444.84|447|444.6|0
1650442390000|2022-04-20 08:13:10|447.16|444.76|447.24|444.84|447.24|444.84|447.16|444.76|0
1650442400000|2022-04-20 08:13:20|447.16|444.76|447|444.6|447.16|444.76|447|444.6|0
1650442410000|2022-04-20 08:13:30|446.84|444.44|446.92|444.52|446.92|444.52|446.84|444.44|0
1650442420000|2022-04-20 08:13:40|447|444.6|447|444.6|447|444.6|446.92|444.52|0
1650442440000|2022-04-20 08:14:00|447.16|444.76|447|444.6|447.16|444.76|447|444.6|0
1650442450000|2022-04-20 08:14:10|447.16|444.76|447.16|444.76|447.16|444.76|447.16|444.76|0
1650442470000|2022-04-20 08:14:30|447.08|444.68|447.08|444.68|447.08|444.68|447.08|444.68|0
1650442480000|2022-04-20 08:14:40|447|444.6|446.84|444.44|447|444.6|446.84|444.44|0
1650442490000|2022-04-20 08:14:50|447|444.6|446.76|444.36|447|444.6|446.76|444.36|0
1650442500000|2022-04-20 08:15:00|446.84|444.44|447|444.6|447|444.6|446.84|444.44|0
1650442510000|2022-04-20 08:15:10|447.16|444.76|447.16|444.76|447.32|444.92|447.16|444.76|0
1650442520000|2022-04-20 08:15:20|447|444.6|447|444.6|447.16|444.76|447|444.6|0
1650442530000|2022-04-20 08:15:30|447.08|444.68|446.92|444.52|447.08|444.68|446.92|444.52|0
1650442540000|2022-04-20 08:15:40|447|444.6|447.08|444.68|447.08|444.68|447|444.6|0
1650442550000|2022-04-20 08:15:50|447.16|444.76|447.16|444.76|447.16|444.76|447|444.6|0
1650442560000|2022-04-20 08:16:00|446.84|444.44|446.92|444.52|447.08|444.68|446.84|444.44|0
1650442570000|2022-04-20 08:16:10|447|444.6|447|444.6|447|444.6|447|444.6|0
1650442580000|2022-04-20 08:16:20|446.92|444.52|447|444.6|447|444.6|446.92|444.52|0
1650442590000|2022-04-20 08:16:30|446.84|444.44|446.76|444.36|446.84|444.44|446.76|444.36|0
1650442600000|2022-04-20 08:16:40|446.84|444.44|446.76|444.36|446.84|444.44|446.68|444.28|0
1650442610000|2022-04-20 08:16:50|447|444.6|447|444.6|447|444.6|447|444.6|0
1650442620000|2022-04-20 08:17:00|446.84|444.44|446.68|444.28|446.92|444.52|446.68|444.28|0
1650442630000|2022-04-20 08:17:10|446.6|444.2|446.36|443.96|446.6|444.2|446.36|443.96|0
1650442640000|2022-04-20 08:17:20|446.28|443.88|446.2|443.8|446.36|443.96|446.2|443.8|0
1650442650000|2022-04-20 08:17:30|446.12|443.72|446.2|443.8|446.2|443.8|446.04|443.64|0
1650442660000|2022-04-20 08:17:40|446.12|443.72|446.12|443.72|446.12|443.72|446.12|443.72|0
1650442670000|2022-04-20 08:17:50|446.04|443.64|446.04|443.64|446.2|443.8|446.04|443.64|0
1650442680000|2022-04-20 08:18:00|446.12|443.72|445.72|443.32|446.12|443.72|445.72|443.32|0
1650442690000|2022-04-20 08:18:10|445.64|443.24|445.88|443.48|445.88|443.48|445.64|443.24|0
1650442700000|2022-04-20 08:18:20|445.8|443.4|445.56|443.16|445.8|443.4|445.56|443.16|0
1650442710000|2022-04-20 08:18:30|445.72|443.32|445.88|443.48|445.88|443.48|445.72|443.32|0
1650442720000|2022-04-20 08:18:40|446.04|443.64|446.04|443.64|446.12|443.72|446.04|443.64|0
1650442730000|2022-04-20 08:18:50|445.96|443.56|446.04|443.64|446.04|443.64|445.96|443.56|0
1650442740000|2022-04-20 08:19:00|445.72|443.32|445.72|443.32|445.72|443.32|445.64|443.24|0
1650442750000|2022-04-20 08:19:10|445.64|443.24|445.56|443.16|445.64|443.24|445.4|443|0
1650442760000|2022-04-20 08:19:20|445.72|443.32|445.72|443.32|445.72|443.32|445.56|443.16|0
1650442770000|2022-04-20 08:19:30|445.88|443.48|446.04|443.64|446.04|443.64|445.88|443.48|0
1650442780000|2022-04-20 08:19:40|446.12|443.72|446.36|443.96|446.36|443.96|446.12|443.72|0
1650442790000|2022-04-20 08:19:50|446.44|444.04|446.36|443.96|446.52|444.12|446.36|443.96|0
1650442800000|2022-04-20 08:20:00|446.52|444.12|446.68|444.28|446.68|444.28|446.44|444.04|0
1650442810000|2022-04-20 08:20:10|446.84|444.44|446.36|443.96|446.84|444.44|446.36|443.96|0
1650442820000|2022-04-20 08:20:20|446.52|444.12|446.52|444.12|446.6|444.2|446.52|444.12|0
1650442830000|2022-04-20 08:20:30|446.44|444.04|446.52|444.12|446.52|444.12|446.44|444.04|0
1650442840000|2022-04-20 08:20:40|446.6|444.2|446.52|444.12|446.6|444.2|446.52|444.12|0
1650442850000|2022-04-20 08:20:50|446.6|444.2|446.52|444.12|446.6|444.2|446.52|444.12|0
1650442860000|2022-04-20 08:21:00|446.44|444.04|446.44|444.04|446.52|444.12|446.44|444.04|0
1650442870000|2022-04-20 08:21:10|446.52|444.12|446.52|444.12|446.52|444.12|446.52|444.12|0
1650442880000|2022-04-20 08:21:20|446.36|443.96|446.36|443.96|446.36|443.96|446.36|443.96|0
1650442890000|2022-04-20 08:21:30|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1650442910000|2022-04-20 08:21:50|446.44|444.04|446.44|444.04|446.44|444.04|446.36|443.96|0
1650442920000|2022-04-20 08:22:00|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1650442930000|2022-04-20 08:22:10|446.28|443.88|446.44|444.04|446.44|444.04|446.28|443.88|0
1650442940000|2022-04-20 08:22:20|446.36|443.96|446.2|443.8|446.36|443.96|446.2|443.8|0
1650442950000|2022-04-20 08:22:30|446.04|443.64|445.64|443.24|446.04|443.64|445.64|443.24|0
1650442960000|2022-04-20 08:22:40|445.4|443|445.4|443|445.4|443|445.4|443|0
1650442980000|2022-04-20 08:23:00|445.24|442.84|445.48|443.08|445.48|443.08|445.24|442.84|0
1650442990000|2022-04-20 08:23:10|445.4|443|445.56|443.16|445.56|443.16|445.4|443|0
1650443000000|2022-04-20 08:23:20|445.48|443.08|445.56|443.16|445.56|443.16|445.48|443.08|0
1650443010000|2022-04-20 08:23:30|445.72|443.32|445.72|443.32|445.72|443.32|445.72|443.32|0
1650443020000|2022-04-20 08:23:40|445.56|443.16|445.64|443.24|445.64|443.24|445.56|443.16|0
1650443030000|2022-04-20 08:23:50|445.32|442.92|445.56|443.16|445.56|443.16|445.32|442.92|0
1650443040000|2022-04-20 08:24:00|445.71|443.31|445.87|443.47|445.87|443.47|445.71|443.31|0
1650443050000|2022-04-20 08:24:10|445.71|443.31|445.71|443.31|445.8|443.4|445.71|443.31|0
1650443060000|2022-04-20 08:24:20|445.4|443|445.32|442.92|445.4|443|445.32|442.92|0
1650443070000|2022-04-20 08:24:30|445.24|442.84|445.08|442.68|445.24|442.84|445.08|442.68|0
1650443080000|2022-04-20 08:24:40|445.24|442.84|445.23|442.83|445.39|442.99|445.23|442.83|0
1650443090000|2022-04-20 08:24:50|445.08|442.68|444.92|442.52|445.23|442.83|444.92|442.52|0
1650443100000|2022-04-20 08:25:00|445|442.6|445.39|442.99|445.39|442.99|445|442.6|0
1650443110000|2022-04-20 08:25:10|445.32|442.92|445.23|442.83|445.39|442.99|445.23|442.83|0
1650443120000|2022-04-20 08:25:20|445.07|442.67|445.23|442.83|445.23|442.83|445.07|442.67|0
1650443140000|2022-04-20 08:25:40|445.39|442.99|445.32|442.92|445.39|442.99|445.23|442.83|0
1650443150000|2022-04-20 08:25:50|445.39|442.99|445.39|442.99|445.55|443.15|445.39|442.99|0
1650443160000|2022-04-20 08:26:00|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1650443170000|2022-04-20 08:26:10|445.39|442.99|445.39|442.99|445.39|442.99|445.39|442.99|0
1650443180000|2022-04-20 08:26:20|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1650443190000|2022-04-20 08:26:30|445.23|442.83|445.23|442.83|445.23|442.83|445.23|442.83|0
1650443200000|2022-04-20 08:26:40|445.07|442.67|445|442.6|445.07|442.67|445|442.6|0
1650443210000|2022-04-20 08:26:50|444.91|442.51|444.75|442.35|444.91|442.51|444.75|442.35|0
1650443220000|2022-04-20 08:27:00|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1650443230000|2022-04-20 08:27:10|444.84|442.44|444.75|442.35|444.84|442.44|444.75|442.35|0
1650443240000|2022-04-20 08:27:20|444.91|442.51|444.84|442.44|444.91|442.51|444.84|442.44|0
1650443250000|2022-04-20 08:27:30|444.91|442.51|444.91|442.51|444.91|442.51|444.75|442.35|0
1650443260000|2022-04-20 08:27:40|444.75|442.35|444.75|442.35|444.75|442.35|444.75|442.35|0
1650443280000|2022-04-20 08:28:00|444.59|442.19|444.59|442.19|444.59|442.19|444.59|442.19|0
1650443290000|2022-04-20 08:28:10|444.36|441.96|444.43|442.03|444.43|442.03|444.28|441.88|0
1650443300000|2022-04-20 08:28:20|444.52|442.12|444.52|442.12|444.52|442.12|444.52|442.12|0
1650443310000|2022-04-20 08:28:30|444.43|442.03|444.59|442.19|444.59|442.19|444.43|442.03|0
1650443320000|2022-04-20 08:28:40|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1650443330000|2022-04-20 08:28:50|444.52|442.12|444.59|442.19|444.59|442.19|444.52|442.12|0
1650443340000|2022-04-20 08:29:00|444.52|442.12|444.52|442.12|444.59|442.19|444.52|442.12|0
1650443350000|2022-04-20 08:29:10|444.43|442.03|444.43|442.03|444.52|442.12|444.43|442.03|0
1650443360000|2022-04-20 08:29:20|444.59|442.19|444.59|442.19|444.59|442.19|444.59|442.19|0
1650443370000|2022-04-20 08:29:30|444.43|442.03|444.52|442.12|444.52|442.12|444.43|442.03|0
1650443380000|2022-04-20 08:29:40|444.75|442.35|444.91|442.51|444.91|442.51|444.75|442.35|0
1650443400000|2022-04-20 08:30:00|445.07|442.67|444.91|442.51|445.07|442.67|444.91|442.51|0
1650443410000|2022-04-20 08:30:10|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1650443420000|2022-04-20 08:30:20|445|442.6|444.91|442.51|445|442.6|444.84|442.44|0
1650443430000|2022-04-20 08:30:30|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1650443440000|2022-04-20 08:30:40|445.16|442.76|445.23|442.83|445.23|442.83|445.16|442.76|0
1650443450000|2022-04-20 08:30:50|445.32|442.92|445.39|442.99|445.39|442.99|445.23|442.83|0
1650443460000|2022-04-20 08:31:00|445.32|442.92|445.39|442.99|445.39|442.99|445.23|442.83|0
1650443470000|2022-04-20 08:31:10|445.48|443.08|445.55|443.15|445.71|443.31|445.48|443.08|0
1650443480000|2022-04-20 08:31:20|445.48|443.08|445.48|443.08|445.55|443.15|445.48|443.08|0
1650443490000|2022-04-20 08:31:30|445.55|443.15|445.39|442.99|445.55|443.15|445.39|442.99|0
1650443510000|2022-04-20 08:31:50|445.55|443.15|445.71|443.31|445.71|443.31|445.48|443.08|0
1650443520000|2022-04-20 08:32:00|445.8|443.4|445.8|443.4|445.8|443.4|445.8|443.4|0
1650443530000|2022-04-20 08:32:10|445.71|443.31|445.64|443.24|445.71|443.31|445.64|443.24|0
1650443540000|2022-04-20 08:32:20|445.55|443.15|445.39|442.99|445.55|443.15|445.39|442.99|0
1650443550000|2022-04-20 08:32:30|445.32|442.92|445.39|442.99|445.39|442.99|445.32|442.92|0
1650443560000|2022-04-20 08:32:40|445.32|442.92|445.32|442.92|445.39|442.99|445.32|442.92|0
1650443570000|2022-04-20 08:32:50|445|442.6|444.91|442.51|445.07|442.67|444.91|442.51|0
1650443580000|2022-04-20 08:33:00|445|442.6|445.07|442.67|445.07|442.67|444.91|442.51|0
1650443590000|2022-04-20 08:33:10|444.91|442.51|445|442.6|445|442.6|444.91|442.51|0
1650443600000|2022-04-20 08:33:20|444.75|442.35|444.84|442.44|444.84|442.44|444.75|442.35|0
1650443610000|2022-04-20 08:33:30|444.91|442.51|444.75|442.35|444.91|442.51|444.75|442.35|0
1650443620000|2022-04-20 08:33:40|444.84|442.44|444.84|442.44|444.84|442.44|444.75|442.35|0
1650443630000|2022-04-20 08:33:50|444.91|442.51|444.75|442.35|444.91|442.51|444.75|442.35|0
1650443650000|2022-04-20 08:34:10|444.84|442.44|444.91|442.51|444.91|442.51|444.84|442.44|0
1650443660000|2022-04-20 08:34:20|444.84|442.44|444.91|442.51|444.91|442.51|444.75|442.35|0
1650443670000|2022-04-20 08:34:30|444.75|442.35|444.75|442.35|444.75|442.35|444.75|442.35|0
1650443680000|2022-04-20 08:34:40|444.84|442.44|444.75|442.35|444.84|442.44|444.75|442.35|0
1650443690000|2022-04-20 08:34:50|444.59|442.19|444.36|441.96|444.59|442.19|444.36|441.96|0
1650443700000|2022-04-20 08:35:00|444.27|441.87|444.27|441.87|444.27|441.87|444.11|441.71|0
1650443710000|2022-04-20 08:35:10|443.95|441.55|443.79|441.39|443.95|441.55|443.72|441.32|0
1650443720000|2022-04-20 08:35:20|443.88|441.48|444.11|441.71|444.11|441.71|443.88|441.48|0
1650443730000|2022-04-20 08:35:30|443.88|441.48|443.63|441.23|443.88|441.48|443.63|441.23|0
1650443740000|2022-04-20 08:35:40|443.72|441.32|443.63|441.23|443.72|441.32|443.63|441.23|0
1650443750000|2022-04-20 08:35:50|443.56|441.16|443.56|441.16|443.56|441.16|443.56|441.16|0
1650443760000|2022-04-20 08:36:00|443.63|441.23|443.16|440.76|443.63|441.23|443|440.6|0
1650443780000|2022-04-20 08:36:20|443|440.6|443|440.6|443|440.6|443|440.6|0
1650443790000|2022-04-20 08:36:30|443.16|440.76|443|440.6|443.16|440.76|443|440.6|0
1650443800000|2022-04-20 08:36:40|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1650443810000|2022-04-20 08:36:50|442.68|440.28|442.84|440.44|442.84|440.44|442.68|440.28|0
1650443820000|2022-04-20 08:37:00|443|440.6|443|440.6|443|440.6|443|440.6|0
1650443830000|2022-04-20 08:37:10|443.08|440.68|443|440.6|443.08|440.68|443|440.6|0
1650443840000|2022-04-20 08:37:20|442.84|440.44|443|440.6|443|440.6|442.84|440.44|0
1650443850000|2022-04-20 08:37:30|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1650443860000|2022-04-20 08:37:40|442.92|440.52|442.92|440.52|442.92|440.52|442.84|440.44|0
1650443870000|2022-04-20 08:37:50|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1650443880000|2022-04-20 08:38:00|442.76|440.36|442.76|440.36|442.76|440.36|442.68|440.28|0
1650443890000|2022-04-20 08:38:10|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1650443900000|2022-04-20 08:38:20|442.68|440.28|442.52|440.12|442.76|440.36|442.52|440.12|0
1650443910000|2022-04-20 08:38:30|442.44|440.04|442.52|440.12|442.52|440.12|442.36|439.96|0
1650443930000|2022-04-20 08:38:50|442.68|440.28|442.68|440.28|442.68|440.28|442.68|440.28|0
1650443940000|2022-04-20 08:39:00|442.84|440.44|442.84|440.44|442.92|440.52|442.84|440.44|0
1650443950000|2022-04-20 08:39:10|443|440.6|443|440.6|443|440.6|443|440.6|0
1650443960000|2022-04-20 08:39:20|443.15|440.75|443.15|440.75|443.15|440.75|443.15|440.75|0
1650443970000|2022-04-20 08:39:30|443.31|440.91|443.31|440.91|443.56|441.16|443.31|440.91|0
1650443980000|2022-04-20 08:39:40|443.47|441.07|443.56|441.16|443.56|441.16|443.47|441.07|0
1650443990000|2022-04-20 08:39:50|443.63|441.23|443.63|441.23|443.63|441.23|443.63|441.23|0
1650444000000|2022-04-20 08:40:00|443.15|440.75|443.31|440.91|443.47|441.07|443.15|440.75|0
1650444010000|2022-04-20 08:40:10|443.24|440.84|443|440.6|443.24|440.84|443|440.6|0
1650444020000|2022-04-20 08:40:20|443.15|440.75|443.24|440.84|443.24|440.84|443.15|440.75|0
1650444030000|2022-04-20 08:40:30|443.08|440.68|443.4|441|443.4|441|443.08|440.68|0
1650444040000|2022-04-20 08:40:40|443.31|440.91|443.4|441|443.4|441|443.31|440.91|0
1650444050000|2022-04-20 08:40:50|443.31|440.91|443.31|440.91|443.47|441.07|443.31|440.91|0
1650444060000|2022-04-20 08:41:00|443.47|441.07|443.31|440.91|443.47|441.07|443.24|440.84|0
1650444080000|2022-04-20 08:41:20|443.15|440.75|443.31|440.91|443.31|440.91|443.15|440.75|0
1650444090000|2022-04-20 08:41:30|443.47|441.07|443.63|441.23|443.63|441.23|443.31|440.91|0
1650444100000|2022-04-20 08:41:40|443.56|441.16|443.56|441.16|443.63|441.23|443.56|441.16|0
1650444110000|2022-04-20 08:41:50|443.47|441.07|443.31|440.91|443.47|441.07|443.15|440.75|0
1650444120000|2022-04-20 08:42:00|443.47|441.07|443.47|441.07|443.47|441.07|443.47|441.07|0
1650444130000|2022-04-20 08:42:10|443.4|441|443.31|440.91|443.4|441|443.31|440.91|0
1650444150000|2022-04-20 08:42:30|443.47|441.07|443.4|441|443.47|441.07|443.4|441|0
1650444160000|2022-04-20 08:42:40|443.47|441.07|443.71|441.31|443.71|441.31|443.47|441.07|0
1650444170000|2022-04-20 08:42:50|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1650444180000|2022-04-20 08:43:00|443.71|441.31|443.79|441.39|443.95|441.55|443.71|441.31|0
1650444190000|2022-04-20 08:43:10|443.71|441.31|443.56|441.16|443.71|441.31|443.56|441.16|0
1650444200000|2022-04-20 08:43:20|443.47|441.07|443.31|440.91|443.47|441.07|443.31|440.91|0
1650444210000|2022-04-20 08:43:30|443.15|440.75|443.31|440.91|443.31|440.91|443.15|440.75|0
1650444220000|2022-04-20 08:43:40|443.15|440.75|443.15|440.75|443.31|440.91|443.15|440.75|0
1650444230000|2022-04-20 08:43:50|443.08|440.68|442.92|440.52|443.08|440.68|442.92|440.52|0
1650444240000|2022-04-20 08:44:00|442.83|440.43|442.83|440.43|442.83|440.43|442.83|440.43|0
1650444250000|2022-04-20 08:44:10|442.68|440.28|442.68|440.28|442.83|440.43|442.68|440.28|0
1650444260000|2022-04-20 08:44:20|442.52|440.12|442.52|440.12|442.52|440.12|442.52|440.12|0
1650444270000|2022-04-20 08:44:30|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1650444280000|2022-04-20 08:44:40|442.83|440.43|442.83|440.43|442.83|440.43|442.83|440.43|0
1650444300000|2022-04-20 08:45:00|442.99|440.59|443.08|440.68|443.15|440.75|442.99|440.59|0
1650444310000|2022-04-20 08:45:10|442.99|440.59|443.15|440.75|443.15|440.75|442.99|440.59|0
1650444320000|2022-04-20 08:45:20|443.31|440.91|443.31|440.91|443.31|440.91|443.31|440.91|0
1650444330000|2022-04-20 08:45:30|443.47|441.07|443.47|441.07|443.47|441.07|443.47|441.07|0
1650444340000|2022-04-20 08:45:40|443.63|441.23|443.79|441.39|443.79|441.39|443.63|441.23|0
1650444350000|2022-04-20 08:45:50|443.63|441.23|443.71|441.31|443.71|441.31|443.63|441.23|0
1650444360000|2022-04-20 08:46:00|443.79|441.39|443.95|441.55|443.95|441.55|443.63|441.23|0
1650444370000|2022-04-20 08:46:10|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1650444380000|2022-04-20 08:46:20|443.71|441.31|443.63|441.23|443.71|441.31|443.63|441.23|0
1650444390000|2022-04-20 08:46:30|443.55|441.15|443.95|441.55|443.95|441.55|443.55|441.15|0
1650444400000|2022-04-20 08:46:40|444.03|441.63|444.03|441.63|444.03|441.63|444.03|441.63|0
1650444410000|2022-04-20 08:46:50|444.11|441.71|444.11|441.71|444.11|441.71|444.11|441.71|0
1650444420000|2022-04-20 08:47:00|444.19|441.79|443.95|441.55|444.19|441.79|443.95|441.55|0
1650444430000|2022-04-20 08:47:10|443.79|441.39|443.95|441.55|443.95|441.55|443.79|441.39|0
1650444440000|2022-04-20 08:47:20|444.11|441.71|444.03|441.63|444.11|441.71|443.95|441.55|0
1650444450000|2022-04-20 08:47:30|443.95|441.55|444.03|441.63|444.03|441.63|443.95|441.55|0
1650444460000|2022-04-20 08:47:40|443.95|441.55|444.11|441.71|444.11|441.71|443.95|441.55|0
1650444470000|2022-04-20 08:47:50|444.19|441.79|444.11|441.71|444.19|441.79|444.11|441.71|0
1650444480000|2022-04-20 08:48:00|443.95|441.55|444.11|441.71|444.27|441.87|443.95|441.55|0
1650444490000|2022-04-20 08:48:10|444.19|441.79|444.11|441.71|444.19|441.79|444.11|441.71|0
1650444510000|2022-04-20 08:48:30|444.19|441.79|443.87|441.47|444.19|441.79|443.87|441.47|0
1650444520000|2022-04-20 08:48:40|443.95|441.55|443.63|441.23|443.95|441.55|443.63|441.23|0
1650444530000|2022-04-20 08:48:50|443.47|441.07|443.63|441.23|443.63|441.23|443.47|441.07|0
1650444540000|2022-04-20 08:49:00|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1650444550000|2022-04-20 08:49:10|443.95|441.55|443.79|441.39|443.95|441.55|443.79|441.39|0
1650444560000|2022-04-20 08:49:20|443.63|441.23|443.63|441.23|443.79|441.39|443.63|441.23|0
1650444570000|2022-04-20 08:49:30|443.79|441.39|443.95|441.55|443.95|441.55|443.79|441.39|0
1650444590000|2022-04-20 08:49:50|444.03|441.63|444.11|441.71|444.11|441.71|444.03|441.63|0
1650444600000|2022-04-20 08:50:00|444.27|441.87|443.95|441.55|444.27|441.87|443.95|441.55|0
1650444610000|2022-04-20 08:50:10|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1650444620000|2022-04-20 08:50:20|443.87|441.47|443.95|441.55|443.95|441.55|443.87|441.47|0
1650444630000|2022-04-20 08:50:30|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1650444640000|2022-04-20 08:50:40|443.95|441.55|443.79|441.39|443.95|441.55|443.79|441.39|0
1650444650000|2022-04-20 08:50:50|443.63|441.23|443.63|441.23|443.71|441.31|443.63|441.23|0
1650444660000|2022-04-20 08:51:00|443.47|441.07|443.31|440.91|443.47|441.07|443.31|440.91|0
1650444670000|2022-04-20 08:51:10|443.47|441.07|443.79|441.39|443.79|441.39|443.47|441.07|0
1650444680000|2022-04-20 08:51:20|443.95|441.55|443.95|441.55|443.95|441.55|443.95|441.55|0
1650444690000|2022-04-20 08:51:30|443.87|441.47|444.11|441.71|444.11|441.71|443.87|441.47|0
1650444700000|2022-04-20 08:51:40|444.27|441.87|444.11|441.71|444.27|441.87|444.11|441.71|0
1650444710000|2022-04-20 08:51:50|443.95|441.55|444.11|441.71|444.11|441.71|443.95|441.55|0
1650444720000|2022-04-20 08:52:00|444.03|441.63|444.03|441.63|444.03|441.63|444.03|441.63|0
1650444730000|2022-04-20 08:52:10|443.95|441.55|444.11|441.71|444.11|441.71|443.95|441.55|0
1650444740000|2022-04-20 08:52:20|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1650444750000|2022-04-20 08:52:30|443.63|441.23|443.71|441.31|443.71|441.31|443.63|441.23|0
1650444760000|2022-04-20 08:52:40|443.87|441.47|443.79|441.39|444.03|441.63|443.79|441.39|0
1650444780000|2022-04-20 08:53:00|443.63|441.23|443.31|440.91|443.63|441.23|443.31|440.91|0
1650444790000|2022-04-20 08:53:10|443.47|441.07|443.55|441.15|443.55|441.15|443.47|441.07|0
1650444800000|2022-04-20 08:53:20|443.63|441.23|443.39|440.99|443.63|441.23|443.39|440.99|0
1650444810000|2022-04-20 08:53:30|443.31|440.91|443.47|441.07|443.47|441.07|443.15|440.75|0
1650444820000|2022-04-20 08:53:40|443.39|440.99|443.47|441.07|443.47|441.07|443.31|440.91|0
1650444840000|2022-04-20 08:54:00|443.63|441.23|443.63|441.23|443.63|441.23|443.63|441.23|0
1650444850000|2022-04-20 08:54:10|443.79|441.39|443.63|441.23|443.79|441.39|443.63|441.23|0
1650444870000|2022-04-20 08:54:30|443.47|441.07|443.79|441.39|443.79|441.39|443.47|441.07|0
1650444880000|2022-04-20 08:54:40|443.63|441.23|443.63|441.23|443.63|441.23|443.63|441.23|0
1650444900000|2022-04-20 08:55:00|443.79|441.39|444.03|441.63|444.03|441.63|443.79|441.39|0
1650444910000|2022-04-20 08:55:10|443.87|441.47|443.79|441.39|443.95|441.55|443.79|441.39|0
1650444920000|2022-04-20 08:55:20|443.87|441.47|443.87|441.47|443.87|441.47|443.87|441.47|0
1650444930000|2022-04-20 08:55:30|443.79|441.39|443.87|441.47|443.87|441.47|443.79|441.39|0
1650444940000|2022-04-20 08:55:40|443.95|441.55|444.11|441.71|444.11|441.71|443.95|441.55|0
1650444950000|2022-04-20 08:55:50|444.03|441.63|443.95|441.55|444.03|441.63|443.95|441.55|0
1650444960000|2022-04-20 08:56:00|443.79|441.39|443.15|440.75|443.79|441.39|443.15|440.75|0
1650444970000|2022-04-20 08:56:10|443.23|440.83|443.15|440.75|443.23|440.83|443.15|440.75|0
1650444990000|2022-04-20 08:56:30|442.99|440.59|442.83|440.43|442.99|440.59|442.83|440.43|0
1650445010000|2022-04-20 08:56:50|442.99|440.59|442.91|440.51|442.99|440.59|442.75|440.35|0
1650445020000|2022-04-20 08:57:00|442.83|440.43|442.83|440.43|442.99|440.59|442.83|440.43|0
1650445030000|2022-04-20 08:57:10|442.67|440.27|442.67|440.27|442.67|440.27|442.51|440.11|0
1650445040000|2022-04-20 08:57:20|442.83|440.43|442.19|439.79|442.83|440.43|442.19|439.79|0
1650445050000|2022-04-20 08:57:30|442.03|439.63|441.87|439.47|442.03|439.63|441.72|439.32|0
1650445060000|2022-04-20 08:57:40|441.96|439.56|441.87|439.47|442.03|439.63|441.87|439.47|0
1650445070000|2022-04-20 08:57:50|441.96|439.56|442.12|439.72|442.12|439.72|441.87|439.47|0
1650445080000|2022-04-20 08:58:00|442.19|439.79|442.03|439.63|442.19|439.79|442.03|439.63|0
1650445090000|2022-04-20 08:58:10|442.19|439.79|442.03|439.63|442.19|439.79|442.03|439.63|0
1650445100000|2022-04-20 08:58:20|442.12|439.72|442.19|439.79|442.19|439.79|442.12|439.72|0
1650445110000|2022-04-20 08:58:30|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1650445120000|2022-04-20 08:58:40|441.71|439.31|441.4|439|441.71|439.31|441.08|438.68|0
1650445130000|2022-04-20 08:58:50|441.24|438.84|441.24|438.84|441.24|438.84|441.24|438.84|0
1650445140000|2022-04-20 08:59:00|441.4|439|441.4|439|441.4|439|441.4|439|0
1650445150000|2022-04-20 08:59:10|441.24|438.84|441.24|438.84|441.24|438.84|441.24|438.84|0
1650445160000|2022-04-20 08:59:20|441.4|439|441.4|439|441.4|439|441.4|439|0
1650445180000|2022-04-20 08:59:40|441.56|439.16|441.4|439|441.56|439.16|441.4|439|0
1650445190000|2022-04-20 08:59:50|441.56|439.16|441.64|439.24|441.64|439.24|441.56|439.16|0
1650445200000|2022-04-20 09:00:00|441.71|439.31|440.92|438.52|441.71|439.31|440.92|438.52|0
1650445210000|2022-04-20 09:00:10|441.08|438.68|441.24|438.84|441.4|439|441.08|438.68|0
1650445220000|2022-04-20 09:00:20|441.32|438.92|440.92|438.52|441.32|438.92|440.92|438.52|0
1650445230000|2022-04-20 09:00:30|441.08|438.68|440.92|438.52|441.08|438.68|440.92|438.52|0
1650445240000|2022-04-20 09:00:40|440.6|438.2|440.92|438.52|440.92|438.52|440.6|438.2|0
1650445250000|2022-04-20 09:00:50|440.84|438.44|440.76|438.36|440.84|438.44|440.76|438.36|0
1650445260000|2022-04-20 09:01:00|440.6|438.2|440.28|437.88|440.6|438.2|440.28|437.88|0
1650445270000|2022-04-20 09:01:10|440.44|438.04|440.28|437.88|440.44|438.04|440.28|437.88|0
1650445280000|2022-04-20 09:01:20|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1650445290000|2022-04-20 09:01:30|440.28|437.88|440.28|437.88|440.28|437.88|440.28|437.88|0
1650445300000|2022-04-20 09:01:40|440.37|437.97|440.44|438.04|440.44|438.04|440.37|437.97|0
1650445310000|2022-04-20 09:01:50|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1650445330000|2022-04-20 09:02:10|440.12|437.72|440.12|437.72|440.12|437.72|440.12|437.72|0
1650445340000|2022-04-20 09:02:20|440.21|437.81|440.21|437.81|440.28|437.88|440.21|437.81|0
1650445350000|2022-04-20 09:02:30|440.28|437.88|440.12|437.72|440.28|437.88|440.12|437.72|0
1650445360000|2022-04-20 09:02:40|440.28|437.88|440.6|438.2|440.6|438.2|440.28|437.88|0
1650445380000|2022-04-20 09:03:00|440.76|438.36|440.6|438.2|440.76|438.36|440.6|438.2|0
1650445390000|2022-04-20 09:03:10|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1650445400000|2022-04-20 09:03:20|440.6|438.2|440.68|438.28|440.76|438.36|440.6|438.2|0
1650445410000|2022-04-20 09:03:30|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1650445440000|2022-04-20 09:04:00|440.92|438.52|440.92|438.52|440.92|438.52|440.84|438.44|0
1650445450000|2022-04-20 09:04:10|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1650445470000|2022-04-20 09:04:30|440.92|438.52|441.08|438.68|441.08|438.68|440.76|438.36|0
1650445480000|2022-04-20 09:04:40|440.92|438.52|441.08|438.68|441.08|438.68|440.76|438.36|0
1650445500000|2022-04-20 09:05:00|440.92|438.52|441.08|438.68|441.08|438.68|440.92|438.52|0
1650445510000|2022-04-20 09:05:10|440.92|438.52|441.08|438.68|441.08|438.68|440.92|438.52|0
1650445520000|2022-04-20 09:05:20|441.24|438.84|441.32|438.92|441.32|438.92|441.24|438.84|0
1650445530000|2022-04-20 09:05:30|441.24|438.84|441.39|438.99|441.39|438.99|441.24|438.84|0
1650445540000|2022-04-20 09:05:40|441.55|439.15|441.55|439.15|441.55|439.15|441.55|439.15|0
1650445550000|2022-04-20 09:05:50|441.48|439.08|441.39|438.99|441.48|439.08|441.39|438.99|0
1650445570000|2022-04-20 09:06:10|441.24|438.84|441.08|438.68|441.24|438.84|441.08|438.68|0
1650445580000|2022-04-20 09:06:20|440.76|438.36|440.92|438.52|440.92|438.52|440.76|438.36|0
1650445590000|2022-04-20 09:06:30|440.76|438.36|440.76|438.36|440.76|438.36|440.6|438.2|0
1650445600000|2022-04-20 09:06:40|440.6|438.2|440.6|438.2|440.6|438.2|440.44|438.04|0
1650445610000|2022-04-20 09:06:50|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1650445620000|2022-04-20 09:07:00|440.92|438.52|440.76|438.36|440.92|438.52|440.76|438.36|0
1650445630000|2022-04-20 09:07:10|440.68|438.28|440.6|438.2|440.68|438.28|440.6|438.2|0
1650445640000|2022-04-20 09:07:20|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1650445650000|2022-04-20 09:07:30|440.6|438.2|440.76|438.36|440.92|438.52|440.6|438.2|0
1650445670000|2022-04-20 09:07:50|440.6|438.2|440.76|438.36|440.76|438.36|440.6|438.2|0
1650445680000|2022-04-20 09:08:00|440.84|438.44|440.6|438.2|440.84|438.44|440.6|438.2|0
1650445690000|2022-04-20 09:08:10|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1650445710000|2022-04-20 09:08:30|440.84|438.44|440.92|438.52|440.92|438.52|440.84|438.44|0
1650445720000|2022-04-20 09:08:40|441|438.6|440.92|438.52|441|438.6|440.76|438.36|0
1650445730000|2022-04-20 09:08:50|440.76|438.36|440.6|438.2|440.76|438.36|440.6|438.2|0
1650445740000|2022-04-20 09:09:00|440.52|438.12|440.52|438.12|440.52|438.12|440.52|438.12|0
1650445750000|2022-04-20 09:09:10|440.44|438.04|440.6|438.2|440.6|438.2|440.44|438.04|0
1650445760000|2022-04-20 09:09:20|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1650445770000|2022-04-20 09:09:30|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1650445790000|2022-04-20 09:09:50|440.12|437.72|440.12|437.72|440.12|437.72|440.12|437.72|0
1650445800000|2022-04-20 09:10:00|440.28|437.88|440.44|438.04|440.44|438.04|440.28|437.88|0
1650445810000|2022-04-20 09:10:10|440.28|437.88|440.12|437.72|440.28|437.88|440.12|437.72|0
1650445820000|2022-04-20 09:10:20|440.28|437.88|440.12|437.72|440.28|437.88|439.96|437.56|0
1650445830000|2022-04-20 09:10:30|440.2|437.8|440.12|437.72|440.28|437.88|440.12|437.72|0
1650445840000|2022-04-20 09:10:40|439.96|437.56|440.05|437.65|440.05|437.65|439.96|437.56|0
1650445850000|2022-04-20 09:10:50|440.12|437.72|440.28|437.88|440.28|437.88|440.12|437.72|0
1650445860000|2022-04-20 09:11:00|440.12|437.72|439.96|437.56|440.12|437.72|439.96|437.56|0
1650445870000|2022-04-20 09:11:10|440.12|437.72|440.28|437.88|440.28|437.88|440.12|437.72|0
1650445880000|2022-04-20 09:11:20|440.44|438.04|440.28|437.88|440.44|438.04|440.28|437.88|0
1650445890000|2022-04-20 09:11:30|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1650445900000|2022-04-20 09:11:40|440.36|437.96|440.44|438.04|440.44|438.04|440.28|437.88|0
1650445920000|2022-04-20 09:12:00|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1650445930000|2022-04-20 09:12:10|440.52|438.12|440.6|438.2|440.6|438.2|440.52|438.12|0
1650445940000|2022-04-20 09:12:20|440.76|438.36|440.92|438.52|440.92|438.52|440.68|438.28|0
1650445950000|2022-04-20 09:12:30|441|438.6|440.84|438.44|441|438.6|440.84|438.44|0
1650445960000|2022-04-20 09:12:40|440.92|438.52|440.6|438.2|440.92|438.52|440.6|438.2|0
1650445970000|2022-04-20 09:12:50|440.68|438.28|440.76|438.36|440.76|438.36|440.68|438.28|0
1650445980000|2022-04-20 09:13:00|441.07|438.67|441.07|438.67|441.23|438.83|441.07|438.67|0
1650445990000|2022-04-20 09:13:10|440.91|438.51|440.91|438.51|441|438.6|440.91|438.51|0
1650446000000|2022-04-20 09:13:20|441|438.6|441.07|438.67|441.07|438.67|441|438.6|0
1650446020000|2022-04-20 09:13:40|441.16|438.76|441.23|438.83|441.23|438.83|441.16|438.76|0
1650446030000|2022-04-20 09:13:50|441.39|438.99|441.55|439.15|441.55|439.15|441.39|438.99|0
1650446040000|2022-04-20 09:14:00|441.39|438.99|441.55|439.15|441.55|439.15|441.39|438.99|0
1650446080000|2022-04-20 09:14:40|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1650446090000|2022-04-20 09:14:50|441.63|439.23|441.71|439.31|441.71|439.31|441.63|439.23|0
1650446100000|2022-04-20 09:15:00|441.55|439.15|441.39|438.99|441.55|439.15|441.39|438.99|0
1650446110000|2022-04-20 09:15:10|441.55|439.15|441.87|439.47|441.87|439.47|441.55|439.15|0
1650446130000|2022-04-20 09:15:30|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1650446150000|2022-04-20 09:15:50|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1650446160000|2022-04-20 09:16:00|441.71|439.31|441.87|439.47|441.87|439.47|441.71|439.31|0
1650446170000|2022-04-20 09:16:10|441.79|439.39|441.79|439.39|441.79|439.39|441.79|439.39|0
1650446180000|2022-04-20 09:16:20|441.55|439.15|441.71|439.31|441.71|439.31|441.55|439.15|0
1650446190000|2022-04-20 09:16:30|441.87|439.47|441.71|439.31|441.87|439.47|441.71|439.31|0
1650446200000|2022-04-20 09:16:40|441.63|439.23|441.39|438.99|441.71|439.31|441.39|438.99|0
1650446210000|2022-04-20 09:16:50|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1650446220000|2022-04-20 09:17:00|441.39|438.99|441.39|438.99|441.47|439.07|441.39|438.99|0
1650446230000|2022-04-20 09:17:10|441.23|438.83|441.23|438.83|441.39|438.99|441.23|438.83|0
1650446250000|2022-04-20 09:17:30|441.07|438.67|441.07|438.67|441.07|438.67|441.07|438.67|0
1650446270000|2022-04-20 09:17:50|440.91|438.51|440.84|438.44|440.91|438.51|440.84|438.44|0
1650446280000|2022-04-20 09:18:00|440.75|438.35|440.44|438.04|440.75|438.35|440.44|438.04|0
1650446290000|2022-04-20 09:18:10|440.28|437.88|439.8|437.4|440.28|437.88|439.8|437.4|0
1650446300000|2022-04-20 09:18:20|439.73|437.33|439.01|436.61|439.73|437.33|439.01|436.61|0
1650446310000|2022-04-20 09:18:30|438.85|436.45|439.01|436.61|439.01|436.61|438.85|436.45|0
1650446320000|2022-04-20 09:18:40|438.85|436.45|438.85|436.45|438.85|436.45|438.85|436.45|0
1650446330000|2022-04-20 09:18:50|439.01|436.61|438.85|436.45|439.01|436.61|438.85|436.45|0
1650446340000|2022-04-20 09:19:00|438.53|436.13|438.69|436.29|438.85|436.45|438.53|436.13|0
1650446350000|2022-04-20 09:19:10|438.53|436.13|438.53|436.13|438.53|436.13|438.53|436.13|0
1650446370000|2022-04-20 09:19:30|438.69|436.29|438.69|436.29|438.69|436.29|438.69|436.29|0
1650446380000|2022-04-20 09:19:40|438.53|436.13|438.69|436.29|438.69|436.29|438.53|436.13|0
1650446390000|2022-04-20 09:19:50|437.9|435.5|438.06|435.66|438.06|435.66|437.9|435.5|0
1650446400000|2022-04-20 09:20:00|437.9|435.5|437.9|435.5|437.9|435.5|437.74|435.34|0
1650446410000|2022-04-20 09:20:10|437.74|435.34|437.51|435.11|437.74|435.34|437.51|435.11|0
1650446420000|2022-04-20 09:20:20|437.74|435.34|437.74|435.34|437.9|435.5|437.74|435.34|0
1650446430000|2022-04-20 09:20:30|437.58|435.18|437.43|435.03|437.58|435.18|437.43|435.03|0
1650446440000|2022-04-20 09:20:40|437.27|434.87|437.27|434.87|437.43|435.03|437.27|434.87|0
1650446450000|2022-04-20 09:20:50|437.43|435.03|437.27|434.87|437.43|435.03|437.27|434.87|0
1650446460000|2022-04-20 09:21:00|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1650446470000|2022-04-20 09:21:10|436.95|434.55|437.11|434.71|437.11|434.71|436.95|434.55|0
1650446480000|2022-04-20 09:21:20|437.03|434.63|436.48|434.08|437.03|434.63|436.48|434.08|0
1650446490000|2022-04-20 09:21:30|436.63|434.23|436.48|434.08|436.63|434.23|436.48|434.08|0
1650446500000|2022-04-20 09:21:40|436.32|433.92|436.48|434.08|436.48|434.08|436.32|433.92|0
1650446510000|2022-04-20 09:21:50|436.32|433.92|436.48|434.08|436.48|434.08|436.16|433.76|0
1650446520000|2022-04-20 09:22:00|436.4|434|436.16|433.76|436.48|434.08|436.16|433.76|0
1650446530000|2022-04-20 09:22:10|436.32|433.92|436.48|434.08|436.48|434.08|436.32|433.92|0
1650446540000|2022-04-20 09:22:20|436.79|434.39|436.79|434.39|436.79|434.39|436.63|434.23|0
1650446550000|2022-04-20 09:22:30|436.63|434.23|436.48|434.08|436.63|434.23|436.48|434.08|0
1650446560000|2022-04-20 09:22:40|436.63|434.23|436.63|434.23|436.63|434.23|436.63|434.23|0
1650446570000|2022-04-20 09:22:50|436.32|433.92|436.48|434.08|436.63|434.23|436.32|433.92|0
1650446580000|2022-04-20 09:23:00|436.32|433.92|436.56|434.16|436.63|434.23|436.32|433.92|0
1650446590000|2022-04-20 09:23:10|436.48|434.08|436.16|433.76|436.48|434.08|436.16|433.76|0
1650446600000|2022-04-20 09:23:20|436.24|433.84|436.32|433.92|436.32|433.92|436.16|433.76|0
1650446610000|2022-04-20 09:23:30|436|433.6|436.16|433.76|436.16|433.76|436|433.6|0
1650446620000|2022-04-20 09:23:40|436|433.6|436|433.6|436|433.6|435.84|433.44|0
1650446630000|2022-04-20 09:23:50|436.08|433.68|436.16|433.76|436.32|433.92|436.08|433.68|0
1650446640000|2022-04-20 09:24:00|436.32|433.92|436.48|434.08|436.48|434.08|436.32|433.92|0
1650446650000|2022-04-20 09:24:10|436.16|433.76|436.32|433.92|436.32|433.92|436|433.6|0
1650446660000|2022-04-20 09:24:20|436.16|433.76|436.32|433.92|436.32|433.92|436.16|433.76|0
1650446670000|2022-04-20 09:24:30|436.24|433.84|436.32|433.92|436.32|433.92|436.16|433.76|0
1650446680000|2022-04-20 09:24:40|436.4|434|437.9|435.5|437.9|435.5|436.4|434|0
1650446690000|2022-04-20 09:24:50|437.82|435.42|436.21|433.81|437.82|435.42|436.21|433.81|0
1650446700000|2022-04-20 09:25:00|436.37|433.97|436.21|433.81|436.53|434.13|436.21|433.81|0
1650446710000|2022-04-20 09:25:10|436.37|433.97|436.21|433.81|436.37|433.97|436.21|433.81|0
1650446720000|2022-04-20 09:25:20|436.14|433.74|435.9|433.5|436.14|433.74|435.9|433.5|0
1650446730000|2022-04-20 09:25:30|436.06|433.66|436.21|433.81|436.21|433.81|436.06|433.66|0
1650446740000|2022-04-20 09:25:40|436.14|433.74|436.21|433.81|436.21|433.81|436.14|433.74|0
1650446760000|2022-04-20 09:26:00|436.14|433.74|436.21|433.81|436.21|433.81|436.14|433.74|0
1650446770000|2022-04-20 09:26:10|436.06|433.66|436.06|433.66|436.14|433.74|436.06|433.66|0
1650446780000|2022-04-20 09:26:20|436.21|433.81|436.06|433.66|436.21|433.81|436.06|433.66|0
1650446790000|2022-04-20 09:26:30|436.21|433.81|436.21|433.81|436.21|433.81|436.21|433.81|0
1650446800000|2022-04-20 09:26:40|436.06|433.66|436.14|433.74|436.14|433.74|436.06|433.66|0
1650446810000|2022-04-20 09:26:50|436.21|433.81|436.06|433.66|436.21|433.81|436.06|433.66|0
1650446820000|2022-04-20 09:27:00|435.98|433.58|435.74|433.34|436.06|433.66|435.74|433.34|0
1650446830000|2022-04-20 09:27:10|435.58|433.18|435.11|432.71|435.58|433.18|435.11|432.71|0
1650446840000|2022-04-20 09:27:20|435.27|432.87|435.27|432.87|435.43|433.03|435.27|432.87|0
1650446850000|2022-04-20 09:27:30|435.43|433.03|435.58|433.18|435.58|433.18|435.43|433.03|0
1650446860000|2022-04-20 09:27:40|435.9|433.5|435.74|433.34|435.9|433.5|435.74|433.34|0
1650446870000|2022-04-20 09:27:50|435.9|433.5|435.9|433.5|436.21|433.81|435.9|433.5|0
1650446880000|2022-04-20 09:28:00|436.21|433.81|436.3|433.9|436.3|433.9|436.21|433.81|0
1650446890000|2022-04-20 09:28:10|436.21|433.81|436.21|433.81|436.21|433.81|436.14|433.74|0
1650446900000|2022-04-20 09:28:20|436.06|433.66|436.06|433.66|436.14|433.74|436.06|433.66|0
1650446910000|2022-04-20 09:28:30|436.14|433.74|436.21|433.81|436.21|433.81|436.14|433.74|0
1650446920000|2022-04-20 09:28:40|436.3|433.9|436.21|433.81|436.3|433.9|436.06|433.66|0
1650446930000|2022-04-20 09:28:50|436.06|433.66|436.14|433.74|436.14|433.74|436.06|433.66|0
1650446940000|2022-04-20 09:29:00|436.21|433.81|436.37|433.97|436.37|433.97|436.21|433.81|0
1650446950000|2022-04-20 09:29:10|436.21|433.81|436.37|433.97|436.53|434.13|436.21|433.81|0
1650446960000|2022-04-20 09:29:20|436.21|433.81|436.21|433.81|436.37|433.97|436.21|433.81|0
1650446970000|2022-04-20 09:29:30|436.37|433.97|436.37|433.97|436.37|433.97|436.37|433.97|0
1650446980000|2022-04-20 09:29:40|436.45|434.05|436.45|434.05|436.45|434.05|436.45|434.05|0
1650446990000|2022-04-20 09:29:50|436.37|433.97|436.53|434.13|436.53|434.13|436.37|433.97|0
1650447000000|2022-04-20 09:30:00|436.61|434.21|436.84|434.44|436.84|434.44|436.61|434.21|0
1650447010000|2022-04-20 09:30:10|436.69|434.29|436.53|434.13|436.69|434.29|436.53|434.13|0
1650447020000|2022-04-20 09:30:20|436.61|434.21|436.69|434.29|436.69|434.29|436.61|434.21|0
1650447030000|2022-04-20 09:30:30|436.77|434.37|436.77|434.37|436.77|434.37|436.69|434.29|0
1650447040000|2022-04-20 09:30:40|436.84|434.44|436.93|434.53|436.93|434.53|436.84|434.44|0
1650447050000|2022-04-20 09:30:50|436.84|434.44|436.84|434.44|436.84|434.44|436.84|434.44|0
1650447060000|2022-04-20 09:31:00|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1650447070000|2022-04-20 09:31:10|436.84|434.44|436.77|434.37|436.84|434.44|436.77|434.37|0
1650447080000|2022-04-20 09:31:20|436.69|434.29|436.69|434.29|436.84|434.44|436.69|434.29|0
1650447090000|2022-04-20 09:31:30|436.84|434.44|436.77|434.37|437|434.6|436.77|434.37|0
1650447100000|2022-04-20 09:31:40|436.84|434.44|436.53|434.13|436.84|434.44|436.53|434.13|0
1650447110000|2022-04-20 09:31:50|436.69|434.29|436.53|434.13|436.69|434.29|436.37|433.97|0
1650447120000|2022-04-20 09:32:00|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1650447130000|2022-04-20 09:32:10|436.53|434.13|436.69|434.29|436.69|434.29|436.53|434.13|0
1650447140000|2022-04-20 09:32:20|436.53|434.13|436.69|434.29|436.69|434.29|436.53|434.13|0
1650447150000|2022-04-20 09:32:30|436.53|434.13|436.53|434.13|436.53|434.13|436.53|434.13|0
1650447160000|2022-04-20 09:32:40|436.37|433.97|436.53|434.13|436.53|434.13|436.37|433.97|0
1650447170000|2022-04-20 09:32:50|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1650447190000|2022-04-20 09:33:10|436.84|434.44|436.84|434.44|437|434.6|436.84|434.44|0
1650447200000|2022-04-20 09:33:20|436.69|434.29|436.37|433.97|436.69|434.29|436.37|433.97|0
1650447210000|2022-04-20 09:33:30|436.21|433.81|436.05|433.65|436.21|433.81|436.05|433.65|0
1650447220000|2022-04-20 09:33:40|436.21|433.81|436.53|434.13|436.53|434.13|436.21|433.81|0
1650447230000|2022-04-20 09:33:50|436.61|434.21|436.37|433.97|436.61|434.21|436.37|433.97|0
1650447240000|2022-04-20 09:34:00|436.53|434.13|436.45|434.05|436.53|434.13|436.37|433.97|0
1650447250000|2022-04-20 09:34:10|436.37|433.97|436.37|433.97|436.53|434.13|436.37|433.97|0
1650447260000|2022-04-20 09:34:20|436.53|434.13|436.21|433.81|436.53|434.13|436.21|433.81|0
1650447270000|2022-04-20 09:34:30|436.37|433.97|436.21|433.81|436.37|433.97|436.14|433.74|0
1650447290000|2022-04-20 09:34:50|436.05|433.65|435.9|433.5|436.05|433.65|435.9|433.5|0
1650447300000|2022-04-20 09:35:00|435.82|433.42|435.9|433.5|435.9|433.5|435.82|433.42|0
1650447310000|2022-04-20 09:35:10|436.05|433.65|435.9|433.5|436.05|433.65|435.9|433.5|0
1650447320000|2022-04-20 09:35:20|436.05|433.65|435.9|433.5|436.05|433.65|435.9|433.5|0
1650447330000|2022-04-20 09:35:30|435.74|433.34|435.9|433.5|435.9|433.5|435.74|433.34|0
1650447340000|2022-04-20 09:35:40|435.74|433.34|436.05|433.65|436.05|433.65|435.74|433.34|0
1650447350000|2022-04-20 09:35:50|435.9|433.5|435.9|433.5|436.05|433.65|435.9|433.5|0
1650447370000|2022-04-20 09:36:10|435.74|433.34|435.9|433.5|435.9|433.5|435.74|433.34|0
1650447380000|2022-04-20 09:36:20|435.74|433.34|435.98|433.58|435.98|433.58|435.42|433.02|0
1650447390000|2022-04-20 09:36:30|435.9|433.5|435.26|432.86|435.9|433.5|435.26|432.86|0
1650447400000|2022-04-20 09:36:40|435.35|432.95|435.66|433.26|435.74|433.34|435.35|432.95|0
1650447410000|2022-04-20 09:36:50|435.42|433.02|435.42|433.02|435.42|433.02|435.19|432.79|0
1650447420000|2022-04-20 09:37:00|435.58|433.18|435.26|432.86|435.58|433.18|435.11|432.71|0
1650447430000|2022-04-20 09:37:10|435.42|433.02|435.42|433.02|435.42|433.02|435.26|432.86|0
1650447440000|2022-04-20 09:37:20|435.58|433.18|435.74|433.34|435.89|433.49|435.58|433.18|0
1650447450000|2022-04-20 09:37:30|435.66|433.26|435.58|433.18|435.66|433.26|435.58|433.18|0
1650447460000|2022-04-20 09:37:40|435.74|433.34|435.74|433.34|435.74|433.34|435.58|433.18|0
1650447470000|2022-04-20 09:37:50|435.66|433.26|435.58|433.18|435.74|433.34|435.58|433.18|0
1650447480000|2022-04-20 09:38:00|435.74|433.34|435.89|433.49|435.89|433.49|435.74|433.34|0
1650447490000|2022-04-20 09:38:10|435.74|433.34|435.74|433.34|435.74|433.34|435.74|433.34|0
1650447500000|2022-04-20 09:38:20|435.58|433.18|435.58|433.18|435.58|433.18|435.58|433.18|0
1650447510000|2022-04-20 09:38:30|435.42|433.02|435.42|433.02|435.42|433.02|435.26|432.86|0
1650447520000|2022-04-20 09:38:40|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1650447530000|2022-04-20 09:38:50|435.11|432.71|434.79|432.39|435.11|432.71|434.63|432.23|0
1650447540000|2022-04-20 09:39:00|435.26|432.86|435.42|433.02|435.42|433.02|435.11|432.71|0
1650447550000|2022-04-20 09:39:10|435.35|432.95|435.35|432.95|435.35|432.95|435.35|432.95|0
1650447560000|2022-04-20 09:39:20|435.42|433.02|435.58|433.18|435.58|433.18|435.35|432.95|0
1650447570000|2022-04-20 09:39:30|435.74|433.34|435.58|433.18|435.89|433.49|435.58|433.18|0
1650447580000|2022-04-20 09:39:40|435.42|433.02|435.42|433.02|435.42|433.02|435.42|433.02|0
1650447590000|2022-04-20 09:39:50|435.58|433.18|435.82|433.42|435.82|433.42|435.42|433.02|0
1650447600000|2022-04-20 09:40:00|435.74|433.34|435.82|433.42|435.82|433.42|435.74|433.34|0
1650447610000|2022-04-20 09:40:10|435.42|433.02|435.42|433.02|435.58|433.18|435.42|433.02|0
1650447620000|2022-04-20 09:40:20|435.26|432.86|435.34|432.94|435.34|432.94|435.26|432.86|0
1650447630000|2022-04-20 09:40:30|435.26|432.86|435.42|433.02|435.42|433.02|435.26|432.86|0
1650447640000|2022-04-20 09:40:40|435.58|433.18|435.58|433.18|435.58|433.18|435.58|433.18|0
1650447650000|2022-04-20 09:40:50|435.5|433.1|435.58|433.18|435.58|433.18|435.5|433.1|0
1650447660000|2022-04-20 09:41:00|435.66|433.26|435.74|433.34|435.74|433.34|435.66|433.26|0
1650447670000|2022-04-20 09:41:10|435.89|433.49|435.89|433.49|435.89|433.49|435.89|433.49|0
1650447680000|2022-04-20 09:41:20|435.74|433.34|435.58|433.18|435.74|433.34|435.58|433.18|0
1650447690000|2022-04-20 09:41:30|435.74|433.34|435.74|433.34|435.74|433.34|435.74|433.34|0
1650447700000|2022-04-20 09:41:40|435.42|433.02|435.58|433.18|435.58|433.18|435.42|433.02|0
1650447710000|2022-04-20 09:41:50|435.42|433.02|435.19|432.79|435.42|433.02|435.19|432.79|0
1650447720000|2022-04-20 09:42:00|435.1|432.7|434.95|432.55|435.1|432.7|434.95|432.55|0
1650447730000|2022-04-20 09:42:10|434.16|431.76|434.63|432.23|434.63|432.23|434.16|431.76|0
1650447740000|2022-04-20 09:42:20|434.4|432|434.47|432.07|434.47|432.07|434.4|432|0
1650447750000|2022-04-20 09:42:30|434.63|432.23|434.63|432.23|434.63|432.23|434.47|432.07|0
1650447760000|2022-04-20 09:42:40|434.56|432.16|434.47|432.07|434.63|432.23|434.47|432.07|0
1650447770000|2022-04-20 09:42:50|434.56|432.16|434.47|432.07|434.63|432.23|434.47|432.07|0
1650447780000|2022-04-20 09:43:00|434.63|432.23|434.47|432.07|434.63|432.23|434.4|432|0
1650447800000|2022-04-20 09:43:20|434.4|432|434.4|432|434.4|432|434.32|431.92|0
1650447810000|2022-04-20 09:43:30|434.47|432.07|434.32|431.92|434.47|432.07|434.32|431.92|0
1650447820000|2022-04-20 09:43:40|434.16|431.76|434|431.6|434.16|431.76|434|431.6|0
1650447830000|2022-04-20 09:43:50|434.16|431.76|434.16|431.76|434.16|431.76|434|431.6|0
1650447840000|2022-04-20 09:44:00|434|431.6|434.32|431.92|434.32|431.92|434|431.6|0
1650447850000|2022-04-20 09:44:10|434.16|431.76|434.16|431.76|434.24|431.84|434.16|431.76|0
1650447860000|2022-04-20 09:44:20|434.32|431.92|434.24|431.84|434.32|431.92|434.16|431.76|0
1650447870000|2022-04-20 09:44:30|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1650447880000|2022-04-20 09:44:40|434.47|432.07|434|431.6|434.47|432.07|434|431.6|0
1650447890000|2022-04-20 09:44:50|434.32|431.92|434.16|431.76|434.32|431.92|434.16|431.76|0
1650447900000|2022-04-20 09:45:00|434.32|431.92|434.16|431.76|434.32|431.92|434.16|431.76|0
1650447910000|2022-04-20 09:45:10|434.08|431.68|434.16|431.76|434.16|431.76|434.08|431.68|0
1650447930000|2022-04-20 09:45:30|434|431.6|434.16|431.76|434.16|431.76|434|431.6|0
1650447940000|2022-04-20 09:45:40|434.32|431.92|434.32|431.92|434.32|431.92|434.16|431.76|0
1650447950000|2022-04-20 09:45:50|434|431.6|434|431.6|434|431.6|434|431.6|0
1650447960000|2022-04-20 09:46:00|433.93|431.53|433.93|431.53|434|431.6|433.84|431.44|0
1650447970000|2022-04-20 09:46:10|433.84|431.44|433.84|431.44|434|431.6|433.84|431.44|0
1650447980000|2022-04-20 09:46:20|433.37|430.97|433.53|431.13|433.69|431.29|433.37|430.97|0
1650447990000|2022-04-20 09:46:30|433.69|431.29|433.69|431.29|433.69|431.29|433.53|431.13|0
1650448000000|2022-04-20 09:46:40|433.53|431.13|433.53|431.13|433.53|431.13|433.37|430.97|0
1650448010000|2022-04-20 09:46:50|433.69|431.29|433.84|431.44|433.84|431.44|433.69|431.29|0
1650448020000|2022-04-20 09:47:00|433.93|431.53|433.84|431.44|433.93|431.53|433.84|431.44|0
1650448030000|2022-04-20 09:47:10|434|431.6|434|431.6|434|431.6|434|431.6|0
1650448040000|2022-04-20 09:47:20|434.16|431.76|434.16|431.76|434.16|431.76|434.16|431.76|0
1650448050000|2022-04-20 09:47:30|434.08|431.68|434.16|431.76|434.16|431.76|434.08|431.68|0
1650448060000|2022-04-20 09:47:40|434|431.6|434.16|431.76|434.16|431.76|434|431.6|0
1650448100000|2022-04-20 09:48:20|434.24|431.84|434.32|431.92|434.32|431.92|434.16|431.76|0
1650448110000|2022-04-20 09:48:30|434.24|431.84|434.63|432.23|434.63|432.23|434.24|431.84|0
1650448120000|2022-04-20 09:48:40|434.47|432.07|434.47|432.07|434.47|432.07|434.31|431.91|0
1650448130000|2022-04-20 09:48:50|434.16|431.76|434.47|432.07|434.47|432.07|434.16|431.76|0
1650448140000|2022-04-20 09:49:00|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1650448150000|2022-04-20 09:49:10|434.79|432.39|434.47|432.07|434.79|432.39|434.47|432.07|0
1650448160000|2022-04-20 09:49:20|434.55|432.15|434.63|432.23|434.63|432.23|434.47|432.07|0
1650448170000|2022-04-20 09:49:30|434.47|432.07|434.63|432.23|434.63|432.23|434.47|432.07|0
1650448180000|2022-04-20 09:49:40|434.79|432.39|434.79|432.39|434.79|432.39|434.79|432.39|0
1650448190000|2022-04-20 09:49:50|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1650448200000|2022-04-20 09:50:00|434.79|432.39|434.79|432.39|434.87|432.47|434.79|432.39|0
1650448210000|2022-04-20 09:50:10|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1650448220000|2022-04-20 09:50:20|434.47|432.07|434.47|432.07|434.47|432.07|434.47|432.07|0
1650448230000|2022-04-20 09:50:30|434.63|432.23|434.63|432.23|434.71|432.31|434.63|432.23|0
1650448240000|2022-04-20 09:50:40|434.71|432.31|434.79|432.39|434.79|432.39|434.71|432.31|0
1650448250000|2022-04-20 09:50:50|434.87|432.47|434.79|432.39|434.87|432.47|434.63|432.23|0
1650448260000|2022-04-20 09:51:00|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1650448270000|2022-04-20 09:51:10|434.79|432.39|434.63|432.23|434.79|432.39|434.63|432.23|0
1650448290000|2022-04-20 09:51:30|434.55|432.15|434.47|432.07|434.55|432.15|434.47|432.07|0
1650448300000|2022-04-20 09:51:40|434.55|432.15|434.47|432.07|434.55|432.15|434.47|432.07|0
1650448310000|2022-04-20 09:51:50|434.31|431.91|434.24|431.84|434.31|431.91|434.24|431.84|0
1650448320000|2022-04-20 09:52:00|434.31|431.91|434.47|432.07|434.47|432.07|434.24|431.84|0
1650448330000|2022-04-20 09:52:10|434.31|431.91|434.31|431.91|434.31|431.91|434.31|431.91|0
1650448340000|2022-04-20 09:52:20|434.16|431.76|434.31|431.91|434.31|431.91|434.16|431.76|0
1650448350000|2022-04-20 09:52:30|434.4|432|434.4|432|434.47|432.07|434.4|432|0
1650448360000|2022-04-20 09:52:40|434.47|432.07|434.16|431.76|434.47|432.07|434.16|431.76|0
1650448370000|2022-04-20 09:52:50|434|431.6|433.68|431.28|434|431.6|433.53|431.13|0
1650448380000|2022-04-20 09:53:00|433.53|431.13|433.77|431.37|433.77|431.37|433.53|431.13|0
1650448390000|2022-04-20 09:53:10|433.53|431.13|433.84|431.44|433.84|431.44|433.53|431.13|0
1650448400000|2022-04-20 09:53:20|434|431.6|433.68|431.28|434|431.6|433.68|431.28|0
1650448410000|2022-04-20 09:53:30|433.77|431.37|433.84|431.44|433.84|431.44|433.68|431.28|0
1650448420000|2022-04-20 09:53:40|433.92|431.52|433.68|431.28|433.92|431.52|433.68|431.28|0
1650448430000|2022-04-20 09:53:50|433.53|431.13|433.21|430.81|433.53|431.13|433.06|430.66|0
1650448440000|2022-04-20 09:54:00|433.06|430.66|433.53|431.13|433.53|431.13|433.06|430.66|0
1650448450000|2022-04-20 09:54:10|433.68|431.28|433.53|431.13|433.68|431.28|433.53|431.13|0
1650448460000|2022-04-20 09:54:20|433.37|430.97|433.37|430.97|433.37|430.97|433.37|430.97|0
1650448470000|2022-04-20 09:54:30|433.21|430.81|433.37|430.97|433.37|430.97|433.21|430.81|0
1650448480000|2022-04-20 09:54:40|433.53|431.13|433.68|431.28|433.68|431.28|433.53|431.13|0
1650448490000|2022-04-20 09:54:50|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1650448510000|2022-04-20 09:55:10|433.68|431.28|433.37|430.97|433.77|431.37|433.37|430.97|0
1650448520000|2022-04-20 09:55:20|433.53|431.13|433.53|431.13|433.61|431.21|433.53|431.13|0
1650448530000|2022-04-20 09:55:30|433.68|431.28|433.68|431.28|433.68|431.28|433.21|430.81|0
1650448540000|2022-04-20 09:55:40|433.53|431.13|433.53|431.13|433.53|431.13|433.37|430.97|0
1650448550000|2022-04-20 09:55:50|433.84|431.44|433.68|431.28|433.84|431.44|433.68|431.28|0
1650448560000|2022-04-20 09:56:00|433.84|431.44|433.84|431.44|433.84|431.44|433.84|431.44|0
1650448570000|2022-04-20 09:56:10|434|431.6|434.47|432.07|434.47|432.07|434|431.6|0
1650448580000|2022-04-20 09:56:20|434.39|431.99|434.24|431.84|434.39|431.99|434.24|431.84|0
1650448590000|2022-04-20 09:56:30|434.31|431.91|434.15|431.75|434.31|431.91|434.08|431.68|0
1650448600000|2022-04-20 09:56:40|434|431.6|433.92|431.52|434|431.6|433.84|431.44|0
1650448610000|2022-04-20 09:56:50|433.84|431.44|433.68|431.28|433.84|431.44|433.68|431.28|0
1650448620000|2022-04-20 09:57:00|433.53|431.13|433.68|431.28|433.68|431.28|433.53|431.13|0
1650448630000|2022-04-20 09:57:10|433.84|431.44|434|431.6|434|431.6|433.84|431.44|0
1650448640000|2022-04-20 09:57:20|433.92|431.52|433.84|431.44|434|431.6|433.84|431.44|0
1650448650000|2022-04-20 09:57:30|434|431.6|434|431.6|434|431.6|434|431.6|0
1650448660000|2022-04-20 09:57:40|433.84|431.44|434.08|431.68|434.08|431.68|433.84|431.44|0
1650448670000|2022-04-20 09:57:50|434.15|431.75|434|431.6|434.15|431.75|433.84|431.44|0
1650448680000|2022-04-20 09:58:00|433.84|431.44|433.84|431.44|434|431.6|433.84|431.44|0
1650448690000|2022-04-20 09:58:10|433.92|431.52|433.84|431.44|433.92|431.52|433.84|431.44|0
1650448700000|2022-04-20 09:58:20|434|431.6|433.84|431.44|434|431.6|433.84|431.44|0
1650448710000|2022-04-20 09:58:30|433.68|431.28|433.84|431.44|433.84|431.44|433.68|431.28|0
1650448720000|2022-04-20 09:58:40|433.61|431.21|433.52|431.12|433.68|431.28|433.52|431.12|0
1650448730000|2022-04-20 09:58:50|433.68|431.28|433.61|431.21|433.68|431.28|433.52|431.12|0
1650448740000|2022-04-20 09:59:00|433.52|431.12|433.45|431.05|433.52|431.12|433.45|431.05|0
1650448750000|2022-04-20 09:59:10|433.37|430.97|433.37|430.97|433.37|430.97|433.37|430.97|0
1650448760000|2022-04-20 09:59:20|433.29|430.89|433.37|430.97|433.37|430.97|433.21|430.81|0
1650448770000|2022-04-20 09:59:30|433.61|431.21|433.68|431.28|433.68|431.28|433.37|430.97|0
1650448800000|2022-04-20 10:00:00|433.84|431.44|433.76|431.36|433.84|431.44|433.76|431.36|0
1650448810000|2022-04-20 10:00:10|433.84|431.44|433.68|431.28|433.84|431.44|433.68|431.28|0
1650448820000|2022-04-20 10:00:20|433.92|431.52|433.84|431.44|433.92|431.52|433.84|431.44|0
1650448830000|2022-04-20 10:00:30|433.76|431.36|433.84|431.44|433.84|431.44|433.76|431.36|0
1650448860000|2022-04-20 10:01:00|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1650448870000|2022-04-20 10:01:10|433.61|431.21|433.52|431.12|433.61|431.21|433.37|430.97|0
1650448880000|2022-04-20 10:01:20|433.37|430.97|433.68|431.28|433.68|431.28|433.37|430.97|0
1650448890000|2022-04-20 10:01:30|433.61|431.21|433.68|431.28|433.68|431.28|433.61|431.21|0
1650448900000|2022-04-20 10:01:40|433.84|431.44|433.84|431.44|433.84|431.44|433.84|431.44|0
1650448920000|2022-04-20 10:02:00|433.92|431.52|433.84|431.44|434|431.6|433.84|431.44|0
1650448930000|2022-04-20 10:02:10|434|431.6|434|431.6|434.15|431.75|434|431.6|0
1650448940000|2022-04-20 10:02:20|433.84|431.44|434|431.6|434|431.6|433.84|431.44|0
1650448950000|2022-04-20 10:02:30|434.15|431.75|434.15|431.75|434.15|431.75|434.15|431.75|0
1650448960000|2022-04-20 10:02:40|434|431.6|434.08|431.68|434.08|431.68|434|431.6|0
1650448970000|2022-04-20 10:02:50|434|431.6|434|431.6|434|431.6|434|431.6|0
1650448980000|2022-04-20 10:03:00|434.15|431.75|434.31|431.91|434.31|431.91|434.15|431.75|0
1650448990000|2022-04-20 10:03:10|434.15|431.75|434.23|431.83|434.23|431.83|434.15|431.75|0
1650449000000|2022-04-20 10:03:20|434.31|431.91|434.31|431.91|434.31|431.91|434.31|431.91|0
1650449010000|2022-04-20 10:03:30|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1650449030000|2022-04-20 10:03:50|435.25|432.85|435.1|432.7|435.25|432.85|435.1|432.7|0
1650449040000|2022-04-20 10:04:00|435.25|432.85|435.25|432.85|435.25|432.85|435.25|432.85|0
1650449050000|2022-04-20 10:04:10|435.41|433.01|435.73|433.33|435.73|433.33|435.41|433.01|0
1650449060000|2022-04-20 10:04:20|435.81|433.41|435.25|432.85|435.81|433.41|435.25|432.85|0
1650449070000|2022-04-20 10:04:30|435.41|433.01|435.41|433.01|435.41|433.01|435.41|433.01|0
1650449080000|2022-04-20 10:04:40|435.34|432.94|435.41|433.01|435.41|433.01|435.25|432.85|0
1650449090000|2022-04-20 10:04:50|435.25|432.85|435.1|432.7|435.41|433.01|435.1|432.7|0
1650449100000|2022-04-20 10:05:00|435.25|432.85|435.34|432.94|435.34|432.94|435.25|432.85|0
1650449110000|2022-04-20 10:05:10|435.41|433.01|435.73|433.33|435.73|433.33|435.41|433.01|0
1650449120000|2022-04-20 10:05:20|435.57|433.17|435.41|433.01|435.57|433.17|435.41|433.01|0
1650449130000|2022-04-20 10:05:30|435.25|432.85|435.41|433.01|435.41|433.01|435.1|432.7|0
1650449140000|2022-04-20 10:05:40|435.57|433.17|435.57|433.17|435.57|433.17|435.57|433.17|0
1650449150000|2022-04-20 10:05:50|435.41|433.01|435.57|433.17|435.57|433.17|435.41|433.01|0
1650449160000|2022-04-20 10:06:00|435.65|433.25|435.73|433.33|435.73|433.33|435.57|433.17|0
1650449180000|2022-04-20 10:06:20|435.88|433.48|435.73|433.33|435.88|433.48|435.73|433.33|0
1650449210000|2022-04-20 10:06:50|435.65|433.25|435.57|433.17|435.73|433.33|435.57|433.17|0
1650449230000|2022-04-20 10:07:10|435.41|433.01|435.41|433.01|435.41|433.01|435.41|433.01|0
1650449240000|2022-04-20 10:07:20|435.25|432.85|435.1|432.7|435.25|432.85|435.1|432.7|0
1650449270000|2022-04-20 10:07:50|434.94|432.54|434.94|432.54|434.94|432.54|434.78|432.38|0
1650449280000|2022-04-20 10:08:00|434.78|432.38|434.94|432.54|434.94|432.54|434.78|432.38|0
1650449290000|2022-04-20 10:08:10|434.78|432.38|434.78|432.38|434.78|432.38|434.62|432.22|0
1650449300000|2022-04-20 10:08:20|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1650449330000|2022-04-20 10:08:50|435.02|432.62|434.94|432.54|435.1|432.7|434.94|432.54|0
1650449340000|2022-04-20 10:09:00|434.78|432.38|434.62|432.22|434.78|432.38|434.62|432.22|0
1650449350000|2022-04-20 10:09:10|434.46|432.06|434.62|432.22|434.62|432.22|434.46|432.06|0
1650449380000|2022-04-20 10:09:40|434.55|432.15|434.62|432.22|434.62|432.22|434.55|432.15|0
1650449390000|2022-04-20 10:09:50|434.46|432.06|434.15|431.75|434.46|432.06|434.15|431.75|0
1650449400000|2022-04-20 10:10:00|434.31|431.91|434.15|431.75|434.31|431.91|434.15|431.75|0
1650449410000|2022-04-20 10:10:10|433.84|431.44|433.52|431.12|433.84|431.44|433.52|431.12|0
1650449420000|2022-04-20 10:10:20|433.76|431.36|433.84|431.44|433.84|431.44|433.76|431.36|0
1650449430000|2022-04-20 10:10:30|433.68|431.28|433.68|431.28|433.84|431.44|433.68|431.28|0
1650449440000|2022-04-20 10:10:40|433.84|431.44|433.83|431.43|433.84|431.44|433.83|431.43|0
1650449460000|2022-04-20 10:11:00|433.99|431.59|433.92|431.52|433.99|431.59|433.92|431.52|0
1650449470000|2022-04-20 10:11:10|433.99|431.59|433.68|431.28|433.99|431.59|433.68|431.28|0
1650449480000|2022-04-20 10:11:20|433.52|431.12|433.6|431.2|433.6|431.2|433.52|431.12|0
1650449490000|2022-04-20 10:11:30|433.52|431.12|433.52|431.12|433.6|431.2|433.52|431.12|0
1650449500000|2022-04-20 10:11:40|433.36|430.96|433.36|430.96|433.36|430.96|433.36|430.96|0
1650449520000|2022-04-20 10:12:00|433.21|430.81|433.36|430.96|433.36|430.96|433.21|430.81|0
1650449530000|2022-04-20 10:12:10|433.21|430.81|433.21|430.81|433.21|430.81|433.21|430.81|0
1650449540000|2022-04-20 10:12:20|433.36|430.96|433.36|430.96|433.36|430.96|433.36|430.96|0
1650449570000|2022-04-20 10:12:50|433.52|431.12|433.44|431.04|433.52|431.12|433.44|431.04|0
1650449580000|2022-04-20 10:13:00|433.36|430.96|433.21|430.81|433.36|430.96|433.21|430.81|0
1650449590000|2022-04-20 10:13:10|433.29|430.89|433.52|431.12|433.52|431.12|433.29|430.89|0
1650449600000|2022-04-20 10:13:20|433.83|431.43|433.76|431.36|433.83|431.43|433.76|431.36|0
1650449610000|2022-04-20 10:13:30|433.83|431.43|433.92|431.52|433.92|431.52|433.83|431.43|0
1650449620000|2022-04-20 10:13:40|433.68|431.28|433.36|430.96|433.68|431.28|433.36|430.96|0
1650449630000|2022-04-20 10:13:50|433.52|431.12|433.52|431.12|433.52|431.12|433.52|431.12|0
1650449650000|2022-04-20 10:14:10|433.36|430.96|433.36|430.96|433.36|430.96|433.36|430.96|0
1650449660000|2022-04-20 10:14:20|433.52|431.12|433.44|431.04|433.52|431.12|433.36|430.96|0
1650449670000|2022-04-20 10:14:30|433.36|430.96|433.68|431.28|433.68|431.28|433.36|430.96|0
1650449680000|2022-04-20 10:14:40|433.6|431.2|433.36|430.96|433.6|431.2|433.36|430.96|0
1650449690000|2022-04-20 10:14:50|433.29|430.89|433.05|430.65|433.29|430.89|433.05|430.65|0
1650449710000|2022-04-20 10:15:10|432.97|430.57|432.73|430.33|433.05|430.65|432.73|430.33|0
1650449720000|2022-04-20 10:15:20|432.26|429.86|432.11|429.71|432.26|429.86|432.11|429.71|0
1650449730000|2022-04-20 10:15:30|432.26|429.86|432.11|429.71|432.26|429.86|431.95|429.55|0
1650449750000|2022-04-20 10:15:50|432.26|429.86|432.26|429.86|432.34|429.94|432.26|429.86|0
1650449760000|2022-04-20 10:16:00|432.19|429.79|432.19|429.79|432.19|429.79|432.19|429.79|0
1650449770000|2022-04-20 10:16:10|432.26|429.86|432.19|429.79|432.26|429.86|432.19|429.79|0
1650449780000|2022-04-20 10:16:20|432.11|429.71|432.26|429.86|432.26|429.86|432.11|429.71|0
1650449790000|2022-04-20 10:16:30|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1650449800000|2022-04-20 10:16:40|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1650449810000|2022-04-20 10:16:50|432.42|430.02|432.58|430.18|432.58|430.18|432.42|430.02|0
1650449820000|2022-04-20 10:17:00|432.5|430.1|432.73|430.33|432.73|430.33|432.5|430.1|0
1650449830000|2022-04-20 10:17:10|432.5|430.1|432.58|430.18|432.66|430.26|432.5|430.1|0
1650449840000|2022-04-20 10:17:20|432.5|430.1|432.42|430.02|432.5|430.1|432.42|430.02|0
1650449850000|2022-04-20 10:17:30|432.5|430.1|432.42|430.02|432.5|430.1|432.42|430.02|0
1650449860000|2022-04-20 10:17:40|432.26|429.86|432.42|430.02|432.42|430.02|432.26|429.86|0
1650449870000|2022-04-20 10:17:50|432.34|429.94|432.34|429.94|432.34|429.94|432.34|429.94|0
1650449880000|2022-04-20 10:18:00|432.42|430.02|432.58|430.18|432.58|430.18|432.42|430.02|0
1650449900000|2022-04-20 10:18:20|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1650449910000|2022-04-20 10:18:30|432.58|430.18|432.5|430.1|432.58|430.18|432.5|430.1|0
1650449920000|2022-04-20 10:18:40|432.42|430.02|432.34|429.94|432.42|430.02|432.34|429.94|0
1650449930000|2022-04-20 10:18:50|432.42|430.02|432.26|429.86|432.42|430.02|432.26|429.86|0
1650449940000|2022-04-20 10:19:00|432.34|429.94|432.5|430.1|432.57|430.17|432.34|429.94|0
1650449950000|2022-04-20 10:19:10|432.42|430.02|432.57|430.17|432.73|430.33|432.42|430.02|0
1650449970000|2022-04-20 10:19:30|432.66|430.26|432.73|430.33|432.73|430.33|432.57|430.17|0
1650449980000|2022-04-20 10:19:40|432.66|430.26|432.73|430.33|432.73|430.33|432.66|430.26|0
1650449990000|2022-04-20 10:19:50|432.57|430.17|432.73|430.33|432.73|430.33|432.57|430.17|0
1650450000000|2022-04-20 10:20:00|432.57|430.17|433.05|430.65|433.05|430.65|432.57|430.17|0
1650450030000|2022-04-20 10:20:30|433.2|430.8|433.2|430.8|433.36|430.96|433.2|430.8|0
1650450040000|2022-04-20 10:20:40|433.05|430.65|433.36|430.96|433.36|430.96|433.05|430.65|0
1650450050000|2022-04-20 10:20:50|433.2|430.8|433.2|430.8|433.2|430.8|433.2|430.8|0
1650450070000|2022-04-20 10:21:10|432.89|430.49|432.89|430.49|433.05|430.65|432.89|430.49|0
1650450080000|2022-04-20 10:21:20|432.73|430.33|432.73|430.33|432.73|430.33|432.57|430.17|0
1650450090000|2022-04-20 10:21:30|432.89|430.49|432.81|430.41|432.89|430.49|432.81|430.41|0
1650450100000|2022-04-20 10:21:40|432.73|430.33|433.05|430.65|433.05|430.65|432.73|430.33|0
1650450110000|2022-04-20 10:21:50|433.13|430.73|433.04|430.64|433.13|430.73|433.04|430.64|0
1650450120000|2022-04-20 10:22:00|433.2|430.8|433.2|430.8|433.28|430.88|433.2|430.8|0
1650450130000|2022-04-20 10:22:10|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1650450140000|2022-04-20 10:22:20|433.2|430.8|433.36|430.96|433.36|430.96|433.2|430.8|0
1650450160000|2022-04-20 10:22:40|433.44|431.04|433.52|431.12|433.52|431.12|433.44|431.04|0
1650450170000|2022-04-20 10:22:50|433.36|430.96|433.36|430.96|433.36|430.96|433.36|430.96|0
1650450180000|2022-04-20 10:23:00|433.2|430.8|433.04|430.64|433.2|430.8|432.97|430.57|0
1650450190000|2022-04-20 10:23:10|432.73|430.33|432.66|430.26|432.73|430.33|432.66|430.26|0
1650450200000|2022-04-20 10:23:20|432.73|430.33|432.73|430.33|432.81|430.41|432.73|430.33|0
1650450210000|2022-04-20 10:23:30|432.81|430.41|432.89|430.49|432.89|430.49|432.81|430.41|0
1650450220000|2022-04-20 10:23:40|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1650450230000|2022-04-20 10:23:50|432.89|430.49|432.89|430.49|432.89|430.49|432.73|430.33|0
1650450240000|2022-04-20 10:24:00|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1650450250000|2022-04-20 10:24:10|432.57|430.17|432.65|430.25|432.65|430.25|432.57|430.17|0
1650450260000|2022-04-20 10:24:20|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1650450270000|2022-04-20 10:24:30|432.81|430.41|433.13|430.73|433.13|430.73|432.81|430.41|0
1650450280000|2022-04-20 10:24:40|433.2|430.8|433.36|430.96|433.36|430.96|433.2|430.8|0
1650450290000|2022-04-20 10:24:50|433.44|431.04|433.04|430.64|433.44|431.04|433.04|430.64|0
1650450300000|2022-04-20 10:25:00|432.73|430.33|432.73|430.33|432.73|430.33|432.5|430.1|0
1650450310000|2022-04-20 10:25:10|432.65|430.25|432.57|430.17|432.73|430.33|432.57|430.17|0
1650450320000|2022-04-20 10:25:20|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1650450330000|2022-04-20 10:25:30|432.65|430.25|432.57|430.17|432.65|430.25|432.57|430.17|0
1650450340000|2022-04-20 10:25:40|432.26|429.86|432.26|429.86|432.26|429.86|432.18|429.78|0
1650450350000|2022-04-20 10:25:50|432.42|430.02|432.34|429.94|432.42|430.02|432.34|429.94|0
1650450360000|2022-04-20 10:26:00|432.42|430.02|432.26|429.86|432.42|430.02|432.26|429.86|0
1650450370000|2022-04-20 10:26:10|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1650450380000|2022-04-20 10:26:20|432.18|429.78|432.18|429.78|432.18|429.78|432.18|429.78|0
1650450390000|2022-04-20 10:26:30|432.34|429.94|432.18|429.78|432.34|429.94|432.18|429.78|0
1650450400000|2022-04-20 10:26:40|432.1|429.7|432.18|429.78|432.18|429.78|432.1|429.7|0
1650450410000|2022-04-20 10:26:50|432.1|429.7|432.26|429.86|432.26|429.86|432.1|429.7|0
1650450420000|2022-04-20 10:27:00|432.34|429.94|432.18|429.78|432.34|429.94|432.18|429.78|0
1650450430000|2022-04-20 10:27:10|432.26|429.86|432.26|429.86|432.26|429.86|432.26|429.86|0
1650450440000|2022-04-20 10:27:20|432.41|430.01|432.5|430.1|432.5|430.1|432.26|429.86|0
1650450450000|2022-04-20 10:27:30|432.57|430.17|432.41|430.01|432.57|430.17|432.41|430.01|0
1650450460000|2022-04-20 10:27:40|432.5|430.1|432.41|430.01|432.5|430.1|432.41|430.01|0
1650450470000|2022-04-20 10:27:50|432.34|429.94|432.34|429.94|432.34|429.94|432.26|429.86|0
1650450480000|2022-04-20 10:28:00|432.26|429.86|432.26|429.86|432.26|429.86|432.26|429.86|0
1650450490000|2022-04-20 10:28:10|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1650450500000|2022-04-20 10:28:20|432.26|429.86|432.1|429.7|432.26|429.86|432.1|429.7|0
1650450510000|2022-04-20 10:28:30|432.18|429.78|432.18|429.78|432.18|429.78|432.18|429.78|0
1650450520000|2022-04-20 10:28:40|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1650450530000|2022-04-20 10:28:50|432.18|429.78|432.1|429.7|432.18|429.78|432.1|429.7|0
1650450570000|2022-04-20 10:29:30|431.94|429.54|432.02|429.62|432.02|429.62|431.94|429.54|0
1650450580000|2022-04-20 10:29:40|431.94|429.54|432.02|429.62|432.02|429.62|431.94|429.54|0
1650450590000|2022-04-20 10:29:50|431.94|429.54|432.02|429.62|432.02|429.62|431.94|429.54|0
1650450600000|2022-04-20 10:30:00|432.1|429.7|432.18|429.78|432.26|429.86|432.1|429.7|0
1650450610000|2022-04-20 10:30:10|432.1|429.7|432.18|429.78|432.18|429.78|432.1|429.7|0
1650450620000|2022-04-20 10:30:20|432.26|429.86|432.1|429.7|432.26|429.86|432.1|429.7|0
1650450630000|2022-04-20 10:30:30|431.94|429.54|431.79|429.39|431.94|429.54|431.79|429.39|0
1650450640000|2022-04-20 10:30:40|431.94|429.54|431.94|429.54|431.94|429.54|431.94|429.54|0
1650450650000|2022-04-20 10:30:50|431.87|429.47|431.87|429.47|431.94|429.54|431.87|429.47|0
1650450660000|2022-04-20 10:31:00|431.94|429.54|431.79|429.39|431.94|429.54|431.79|429.39|0
1650450670000|2022-04-20 10:31:10|431.63|429.23|431.47|429.07|431.63|429.23|431.47|429.07|0
1650450690000|2022-04-20 10:31:30|431.94|429.54|432.26|429.86|432.26|429.86|431.94|429.54|0
1650450700000|2022-04-20 10:31:40|432.18|429.78|432.26|429.86|432.26|429.86|432.18|429.78|0
1650450710000|2022-04-20 10:31:50|432.1|429.7|432.02|429.62|432.1|429.7|432.02|429.62|0
1650450720000|2022-04-20 10:32:00|431.63|429.23|431.47|429.07|431.79|429.39|431.47|429.07|0
1650450730000|2022-04-20 10:32:10|431.08|428.68|431.16|428.76|431.16|428.76|431|428.6|0
1650450740000|2022-04-20 10:32:20|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1650450750000|2022-04-20 10:32:30|431.24|428.84|431.63|429.23|431.63|429.23|431.16|428.76|0
1650450760000|2022-04-20 10:32:40|431.47|429.07|431.47|429.07|431.47|429.07|431.32|428.92|0
1650450780000|2022-04-20 10:33:00|431.63|429.23|431.63|429.23|431.63|429.23|431.63|429.23|0
1650450790000|2022-04-20 10:33:10|431.71|429.31|431.31|428.91|431.71|429.31|431.31|428.91|0
1650450800000|2022-04-20 10:33:20|431.16|428.76|431.16|428.76|431.16|428.76|431|428.6|0
1650450810000|2022-04-20 10:33:30|431.24|428.84|431.16|428.76|431.24|428.84|431.16|428.76|0
1650450820000|2022-04-20 10:33:40|431.24|428.84|431.31|428.91|431.31|428.91|431.24|428.84|0
1650450830000|2022-04-20 10:33:50|431.4|429|431.31|428.91|431.4|429|431.31|428.91|0
1650450840000|2022-04-20 10:34:00|431.4|429|431.31|428.91|431.47|429.07|431.31|428.91|0
1650450850000|2022-04-20 10:34:10|431.4|429|431.31|428.91|431.4|429|431.31|428.91|0
1650450860000|2022-04-20 10:34:20|431.16|428.76|431.24|428.84|431.24|428.84|431.16|428.76|0
1650450870000|2022-04-20 10:34:30|431.16|428.76|431.16|428.76|431.24|428.84|431.16|428.76|0
1650450880000|2022-04-20 10:34:40|431.24|428.84|431|428.6|431.24|428.84|431|428.6|0
1650450890000|2022-04-20 10:34:50|431.08|428.68|430.22|427.82|431.08|428.68|430.22|427.82|0
1650450900000|2022-04-20 10:35:00|430.37|427.97|430.53|428.13|430.53|428.13|430.37|427.97|0
1650450920000|2022-04-20 10:35:20|431.4|429|431.24|428.84|431.4|429|431.16|428.76|0
1650450930000|2022-04-20 10:35:30|431.16|428.76|431.47|429.07|431.47|429.07|431.16|428.76|0
1650450940000|2022-04-20 10:35:40|431.31|428.91|431|428.6|431.31|428.91|431|428.6|0
1650450950000|2022-04-20 10:35:50|431.16|428.76|431|428.6|431.16|428.76|431|428.6|0
1650450960000|2022-04-20 10:36:00|431.16|428.76|431.08|428.68|431.16|428.76|431.08|428.68|0
1650450970000|2022-04-20 10:36:10|431.16|428.76|431.31|428.91|431.31|428.91|431.16|428.76|0
1650450980000|2022-04-20 10:36:20|431.47|429.07|431.31|428.91|431.47|429.07|431.31|428.91|0
1650451000000|2022-04-20 10:36:40|431.24|428.84|431.31|428.91|431.31|428.91|431.24|428.84|0
1650451010000|2022-04-20 10:36:50|431.16|428.76|431.16|428.76|431.31|428.91|431.16|428.76|0
1650451020000|2022-04-20 10:37:00|430.92|428.52|430.92|428.52|430.92|428.52|430.92|428.52|0
1650451030000|2022-04-20 10:37:10|430.84|428.44|431.16|428.76|431.16|428.76|430.84|428.44|0
1650451040000|2022-04-20 10:37:20|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1650451050000|2022-04-20 10:37:30|431.47|429.07|431.31|428.91|431.47|429.07|431.31|428.91|0
1650451070000|2022-04-20 10:37:50|431.24|428.84|431.16|428.76|431.24|428.84|431.16|428.76|0
1650451080000|2022-04-20 10:38:00|431.31|428.91|431.24|428.84|431.31|428.91|431.16|428.76|0
1650451090000|2022-04-20 10:38:10|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1650451100000|2022-04-20 10:38:20|431.08|428.68|431.16|428.76|431.16|428.76|431.08|428.68|0
1650451110000|2022-04-20 10:38:30|431.24|428.84|431.24|428.84|431.24|428.84|431.24|428.84|0
1650451120000|2022-04-20 10:38:40|431|428.6|430.77|428.37|431|428.6|430.77|428.37|0
1650451130000|2022-04-20 10:38:50|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1650451140000|2022-04-20 10:39:00|430.84|428.44|430.69|428.29|430.84|428.44|430.69|428.29|0
1650451150000|2022-04-20 10:39:10|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1650451170000|2022-04-20 10:39:30|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1650451180000|2022-04-20 10:39:40|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1650451190000|2022-04-20 10:39:50|430.69|428.29|430.84|428.44|430.84|428.44|430.69|428.29|0
1650451220000|2022-04-20 10:40:20|431.31|428.91|431.47|429.07|431.47|429.07|431.31|428.91|0
1650451230000|2022-04-20 10:40:30|431.31|428.91|431.31|428.91|431.47|429.07|431.31|428.91|0
1650451240000|2022-04-20 10:40:40|431.16|428.76|431.24|428.84|431.31|428.91|431.16|428.76|0
1650451250000|2022-04-20 10:40:50|431.31|428.91|431.16|428.76|431.31|428.91|431.16|428.76|0
1650451260000|2022-04-20 10:41:00|431.31|428.91|431.16|428.76|431.31|428.91|431.16|428.76|0
1650451270000|2022-04-20 10:41:10|431.47|429.07|431.47|429.07|431.47|429.07|431.47|429.07|0
1650451280000|2022-04-20 10:41:20|431.63|429.23|431.63|429.23|431.63|429.23|431.63|429.23|0
1650451290000|2022-04-20 10:41:30|431.47|429.07|431.47|429.07|431.47|429.07|431.39|428.99|0
1650451300000|2022-04-20 10:41:40|431.39|428.99|431.39|428.99|431.39|428.99|431.39|428.99|0
1650451310000|2022-04-20 10:41:50|431.47|429.07|431.47|429.07|431.47|429.07|431.39|428.99|0
1650451320000|2022-04-20 10:42:00|431.39|428.99|431.55|429.15|431.55|429.15|431.39|428.99|0
1650451330000|2022-04-20 10:42:10|431.39|428.99|431.63|429.23|431.63|429.23|431.39|428.99|0
1650451340000|2022-04-20 10:42:20|431.71|429.31|431.71|429.31|431.71|429.31|431.63|429.23|0
1650451350000|2022-04-20 10:42:30|431.78|429.38|431.78|429.38|431.78|429.38|431.71|429.31|0
1650451370000|2022-04-20 10:42:50|431.62|429.22|431.47|429.07|431.62|429.22|431.47|429.07|0
1650451380000|2022-04-20 10:43:00|431.55|429.15|431.47|429.07|431.55|429.15|431.47|429.07|0
1650451390000|2022-04-20 10:43:10|431.62|429.22|431.47|429.07|431.62|429.22|431.47|429.07|0
1650451420000|2022-04-20 10:43:40|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1650451430000|2022-04-20 10:43:50|431.24|428.84|431.15|428.75|431.24|428.84|431.15|428.75|0
1650451440000|2022-04-20 10:44:00|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1650451450000|2022-04-20 10:44:10|431.47|429.07|431.31|428.91|431.47|429.07|431.31|428.91|0
1650451470000|2022-04-20 10:44:30|431.24|428.84|431.15|428.75|431.31|428.91|431.15|428.75|0
1650451480000|2022-04-20 10:44:40|431.08|428.68|431.15|428.75|431.15|428.75|431.08|428.68|0
1650451490000|2022-04-20 10:44:50|431.24|428.84|431|428.6|431.31|428.91|431|428.6|0
1650451500000|2022-04-20 10:45:00|430.92|428.52|431.08|428.68|431.08|428.68|430.92|428.52|0
1650451510000|2022-04-20 10:45:10|431.15|428.75|431.08|428.68|431.15|428.75|431.08|428.68|0
1650451520000|2022-04-20 10:45:20|431.15|428.75|430.37|427.97|431.15|428.75|430.37|427.97|0
1650451530000|2022-04-20 10:45:30|430.53|428.13|430.37|427.97|430.53|428.13|430.37|427.97|0
1650451540000|2022-04-20 10:45:40|430.53|428.13|430.37|427.97|430.53|428.13|430.37|427.97|0
1650451550000|2022-04-20 10:45:50|430.21|427.81|430.21|427.81|430.21|427.81|430.21|427.81|0
1650451560000|2022-04-20 10:46:00|430.37|427.97|430.53|428.13|430.53|428.13|430.37|427.97|0
1650451570000|2022-04-20 10:46:10|430.68|428.28|430.53|428.13|430.68|428.28|430.53|428.13|0
1650451600000|2022-04-20 10:46:40|430.68|428.28|431|428.6|431|428.6|430.68|428.28|0
1650451610000|2022-04-20 10:46:50|430.84|428.44|431|428.6|431|428.6|430.84|428.44|0
1650451620000|2022-04-20 10:47:00|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1650451630000|2022-04-20 10:47:10|430.68|428.28|430.53|428.13|430.68|428.28|430.53|428.13|0
1650451640000|2022-04-20 10:47:20|430.68|428.28|430.76|428.36|430.84|428.44|430.68|428.28|0
1650451650000|2022-04-20 10:47:30|430.84|428.44|430.92|428.52|430.92|428.52|430.84|428.44|0
1650451660000|2022-04-20 10:47:40|431|428.6|431|428.6|431|428.6|431|428.6|0
1650451670000|2022-04-20 10:47:50|431.08|428.68|431.15|428.75|431.15|428.75|431.08|428.68|0
1650451680000|2022-04-20 10:48:00|431|428.6|431.15|428.75|431.15|428.75|431|428.6|0
1650451700000|2022-04-20 10:48:20|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1650451710000|2022-04-20 10:48:30|431.15|428.75|431.47|429.07|431.47|429.07|431.15|428.75|0
1650451720000|2022-04-20 10:48:40|431.31|428.91|431.47|429.07|431.62|429.22|431.31|428.91|0
1650451730000|2022-04-20 10:48:50|431.31|428.91|431.47|429.07|431.47|429.07|431.31|428.91|0
1650451740000|2022-04-20 10:49:00|431.62|429.22|431.55|429.15|431.62|429.22|431.55|429.15|0
1650451750000|2022-04-20 10:49:10|431.62|429.22|431.62|429.22|431.7|429.3|431.62|429.22|0
1650451760000|2022-04-20 10:49:20|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1650451770000|2022-04-20 10:49:30|431.7|429.3|431.78|429.38|431.78|429.38|431.62|429.22|0
1650451780000|2022-04-20 10:49:40|431.7|429.3|431.7|429.3|431.7|429.3|431.7|429.3|0
1650451790000|2022-04-20 10:49:50|431.62|429.22|431.7|429.3|431.7|429.3|431.62|429.22|0
1650451800000|2022-04-20 10:50:00|431.78|429.38|431.62|429.22|431.78|429.38|431.62|429.22|0
1650451810000|2022-04-20 10:50:10|431.78|429.38|431.31|428.91|431.78|429.38|431.31|428.91|0
1650451820000|2022-04-20 10:50:20|431.47|429.07|431.47|429.07|431.47|429.07|431.47|429.07|0
1650451830000|2022-04-20 10:50:30|431.62|429.22|431.62|429.22|431.62|429.22|431.62|429.22|0
1650451840000|2022-04-20 10:50:40|431.47|429.07|431.78|429.38|431.78|429.38|431.47|429.07|0
1650451850000|2022-04-20 10:50:50|432.41|430.01|432.41|430.01|432.56|430.16|432.41|430.01|0
1650451860000|2022-04-20 10:51:00|432.56|430.16|432.56|430.16|432.72|430.32|432.56|430.16|0
1650451870000|2022-04-20 10:51:10|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1650451880000|2022-04-20 10:51:20|432.56|430.16|432.72|430.32|432.72|430.32|432.56|430.16|0
1650451890000|2022-04-20 10:51:30|432.56|430.16|432.41|430.01|432.56|430.16|432.41|430.01|0
1650451900000|2022-04-20 10:51:40|432.56|430.16|432.56|430.16|432.56|430.16|432.56|430.16|0
1650451910000|2022-04-20 10:51:50|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1650451920000|2022-04-20 10:52:00|432.56|430.16|432.56|430.16|432.56|430.16|432.56|430.16|0
1650451930000|2022-04-20 10:52:10|432.72|430.32|432.88|430.48|432.88|430.48|432.72|430.32|0
1650451960000|2022-04-20 10:52:40|432.72|430.32|432.64|430.24|432.72|430.32|432.56|430.16|0
1650451970000|2022-04-20 10:52:50|432.56|430.16|432.72|430.32|432.72|430.32|432.56|430.16|0
1650451980000|2022-04-20 10:53:00|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1650451990000|2022-04-20 10:53:10|432.25|429.85|432.25|429.85|432.25|429.85|432.09|429.69|0
1650452000000|2022-04-20 10:53:20|432.09|429.69|432.09|429.69|432.09|429.69|432.09|429.69|0
1650452020000|2022-04-20 10:53:40|431.93|429.53|431.93|429.53|431.93|429.53|431.93|429.53|0
1650452030000|2022-04-20 10:53:50|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1650452040000|2022-04-20 10:54:00|431.93|429.53|431.62|429.22|431.93|429.53|431.62|429.22|0
1650452050000|2022-04-20 10:54:10|431.46|429.06|431.46|429.06|431.46|429.06|431.31|428.91|0
1650452060000|2022-04-20 10:54:20|431.31|428.91|430.84|428.44|431.31|428.91|430.68|428.28|0
1650452070000|2022-04-20 10:54:30|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1650452100000|2022-04-20 10:55:00|431.15|428.75|431.15|428.75|431.15|428.75|431.15|428.75|0
1650452110000|2022-04-20 10:55:10|430.99|428.59|430.84|428.44|430.99|428.59|430.84|428.44|0
1650452120000|2022-04-20 10:55:20|430.92|428.52|430.99|428.59|430.99|428.59|430.84|428.44|0
1650452130000|2022-04-20 10:55:30|431.15|428.75|431.46|429.06|431.62|429.22|431.15|428.75|0
1650452140000|2022-04-20 10:55:40|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1650452150000|2022-04-20 10:55:50|431.15|428.75|431.15|428.75|431.15|428.75|431.15|428.75|0
1650452160000|2022-04-20 10:56:00|431.31|428.91|431.23|428.83|431.31|428.91|431.15|428.75|0
1650452170000|2022-04-20 10:56:10|431.31|428.91|431.15|428.75|431.31|428.91|431.15|428.75|0
1650452180000|2022-04-20 10:56:20|431.07|428.67|431.31|428.91|431.31|428.91|430.99|428.59|0
1650452190000|2022-04-20 10:56:30|431.15|428.75|430.84|428.44|431.15|428.75|430.84|428.44|0
1650452200000|2022-04-20 10:56:40|431.15|428.75|431.23|428.83|431.23|428.83|431.15|428.75|0
1650452210000|2022-04-20 10:56:50|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1650452220000|2022-04-20 10:57:00|431.15|428.75|431.31|428.91|431.31|428.91|431.15|428.75|0
1650452240000|2022-04-20 10:57:20|431.46|429.06|431.46|429.06|431.46|429.06|431.39|428.99|0
1650452260000|2022-04-20 10:57:40|431.39|428.99|431.39|428.99|431.39|428.99|431.39|428.99|0
1650452270000|2022-04-20 10:57:50|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1650452280000|2022-04-20 10:58:00|431.23|428.83|431.15|428.75|431.31|428.91|431.15|428.75|0
1650452290000|2022-04-20 10:58:10|431.31|428.91|431.15|428.75|431.46|429.06|431.15|428.75|0
1650452300000|2022-04-20 10:58:20|430.99|428.59|430.99|428.59|431.15|428.75|430.99|428.59|0
1650452310000|2022-04-20 10:58:30|431.15|428.75|431.31|428.91|431.31|428.91|431.15|428.75|0
1650452320000|2022-04-20 10:58:40|431.46|429.06|431.62|429.22|431.7|429.3|431.46|429.06|0
1650452330000|2022-04-20 10:58:50|431.54|429.14|431.46|429.06|431.62|429.22|431.46|429.06|0
1650452350000|2022-04-20 10:59:10|431.31|428.91|431.23|428.83|431.31|428.91|431.15|428.75|0
1650452360000|2022-04-20 10:59:20|431.15|428.75|431.15|428.75|431.31|428.91|431.15|428.75|0
1650452370000|2022-04-20 10:59:30|431.31|428.91|431.46|429.06|431.46|429.06|431.31|428.91|0
1650452380000|2022-04-20 10:59:40|431.62|429.22|431.62|429.22|431.62|429.22|431.62|429.22|0
1650452390000|2022-04-20 10:59:50|431.54|429.14|431.54|429.14|431.54|429.14|431.46|429.06|0
1650452400000|2022-04-20 11:00:00|431.31|428.91|431.54|429.14|431.54|429.14|431.31|428.91|0
1650452410000|2022-04-20 11:00:10|431.78|429.38|431.93|429.53|431.93|429.53|431.78|429.38|0
1650452420000|2022-04-20 11:00:20|432.09|429.69|432.56|430.16|432.56|430.16|432.09|429.69|0
1650452430000|2022-04-20 11:00:30|432.4|430|432.48|430.08|432.48|430.08|432.4|430|0
1650452440000|2022-04-20 11:00:40|432.56|430.16|432.4|430|432.56|430.16|432.4|430|0
1650452450000|2022-04-20 11:00:50|432.64|430.24|432.72|430.32|432.72|430.32|432.64|430.24|0
1650452460000|2022-04-20 11:01:00|432.87|430.47|432.56|430.16|432.87|430.47|432.56|430.16|0
1650452470000|2022-04-20 11:01:10|432.72|430.32|432.72|430.32|432.87|430.47|432.72|430.32|0
1650452480000|2022-04-20 11:01:20|432.8|430.4|433.03|430.63|433.03|430.63|432.72|430.32|0
1650452490000|2022-04-20 11:01:30|432.87|430.47|432.87|430.47|432.87|430.47|432.87|430.47|0
1650452500000|2022-04-20 11:01:40|432.72|430.32|432.64|430.24|432.72|430.32|432.64|430.24|0
1650452510000|2022-04-20 11:01:50|432.56|430.16|432.87|430.47|432.87|430.47|432.56|430.16|0
1650452520000|2022-04-20 11:02:00|432.72|430.32|432.87|430.47|432.87|430.47|432.72|430.32|0
1650452530000|2022-04-20 11:02:10|433.03|430.63|432.87|430.47|433.03|430.63|432.87|430.47|0
1650452540000|2022-04-20 11:02:20|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1650452550000|2022-04-20 11:02:30|432.87|430.47|432.87|430.47|432.87|430.47|432.72|430.32|0
1650452560000|2022-04-20 11:02:40|433.03|430.63|432.87|430.47|433.03|430.63|432.87|430.47|0
1650452590000|2022-04-20 11:03:10|433.03|430.63|433.03|430.63|433.03|430.63|433.03|430.63|0
1650452600000|2022-04-20 11:03:20|432.87|430.47|432.87|430.47|432.87|430.47|432.87|430.47|0
1650452610000|2022-04-20 11:03:30|433.03|430.63|433.03|430.63|433.03|430.63|433.03|430.63|0
1650452620000|2022-04-20 11:03:40|432.87|430.47|432.87|430.47|432.87|430.47|432.87|430.47|0
1650452630000|2022-04-20 11:03:50|433.03|430.63|433.03|430.63|433.03|430.63|432.95|430.55|0
1650452640000|2022-04-20 11:04:00|432.87|430.47|433.03|430.63|433.19|430.79|432.87|430.47|0
1650452660000|2022-04-20 11:04:20|432.87|430.47|432.87|430.47|433.03|430.63|432.87|430.47|0
1650452670000|2022-04-20 11:04:30|433.03|430.63|432.8|430.4|433.03|430.63|432.8|430.4|0
1650452680000|2022-04-20 11:04:40|432.72|430.32|432.24|429.84|432.72|430.32|432.24|429.84|0
1650452690000|2022-04-20 11:04:50|432.4|430|432.09|429.69|432.4|430|432.09|429.69|0
1650452700000|2022-04-20 11:05:00|432.24|429.84|432.4|430|432.4|430|432.24|429.84|0
1650452710000|2022-04-20 11:05:10|432.56|430.16|432.64|430.24|432.72|430.32|432.56|430.16|0
1650452720000|2022-04-20 11:05:20|432.56|430.16|432.4|430|432.56|430.16|432.4|430|0
1650452750000|2022-04-20 11:05:50|432.56|430.16|432.71|430.31|432.71|430.31|432.56|430.16|0
1650452760000|2022-04-20 11:06:00|432.48|430.08|432.48|430.08|432.48|430.08|432.4|430|0
1650452770000|2022-04-20 11:06:10|432.4|430|432.64|430.24|432.64|430.24|432.4|430|0
1650452780000|2022-04-20 11:06:20|432.4|430|432.56|430.16|432.56|430.16|432.4|430|0
1650452790000|2022-04-20 11:06:30|432.64|430.24|432.64|430.24|432.64|430.24|432.64|430.24|0
1650452800000|2022-04-20 11:06:40|432.56|430.16|432.64|430.24|432.64|430.24|432.4|430|0
1650452810000|2022-04-20 11:06:50|432.87|430.47|432.56|430.16|432.87|430.47|432.56|430.16|0
1650452820000|2022-04-20 11:07:00|432.71|430.31|432.87|430.47|432.87|430.47|432.71|430.31|0
1650452840000|2022-04-20 11:07:20|432.71|430.31|432.71|430.31|432.71|430.31|432.56|430.16|0
1650452850000|2022-04-20 11:07:30|432.87|430.47|432.87|430.47|432.87|430.47|432.87|430.47|0
1650452860000|2022-04-20 11:07:40|432.8|430.4|432.71|430.31|432.8|430.4|432.71|430.31|0
1650452870000|2022-04-20 11:07:50|432.56|430.16|432.56|430.16|432.56|430.16|432.56|430.16|0
1650452880000|2022-04-20 11:08:00|432.24|429.84|432.24|429.84|432.32|429.92|432.24|429.84|0
1650452890000|2022-04-20 11:08:10|432.17|429.77|431.93|429.53|432.17|429.77|431.93|429.53|0
1650452900000|2022-04-20 11:08:20|432.09|429.69|432.24|429.84|432.24|429.84|432.09|429.69|0
1650452910000|2022-04-20 11:08:30|432.4|430|432.17|429.77|432.4|430|432.17|429.77|0
1650452920000|2022-04-20 11:08:40|432.09|429.69|432.01|429.61|432.09|429.69|432.01|429.61|0
1650452930000|2022-04-20 11:08:50|432.09|429.69|432.01|429.61|432.09|429.69|432.01|429.61|0
1650452940000|2022-04-20 11:09:00|432.09|429.69|431.93|429.53|432.09|429.69|431.93|429.53|0
1650452960000|2022-04-20 11:09:20|432.01|429.61|432.4|430|432.4|430|432.01|429.61|0
1650452970000|2022-04-20 11:09:30|432.48|430.08|432.4|430|432.48|430.08|432.4|430|0
1650452980000|2022-04-20 11:09:40|432.17|429.77|432.09|429.69|432.17|429.77|432.09|429.69|0
1650452990000|2022-04-20 11:09:50|432.17|429.77|432.09|429.69|432.17|429.77|432.09|429.69|0
1650453000000|2022-04-20 11:10:00|432.17|429.77|432.09|429.69|432.17|429.77|432.09|429.69|0
1650453010000|2022-04-20 11:10:10|432.24|429.84|432.4|430|432.4|430|432.24|429.84|0
1650453020000|2022-04-20 11:10:20|432.56|430.16|432.56|430.16|432.64|430.24|432.56|430.16|0
1650453030000|2022-04-20 11:10:30|432.64|430.24|432.64|430.24|432.71|430.31|432.64|430.24|0
1650453040000|2022-04-20 11:10:40|432.71|430.31|432.71|430.31|432.71|430.31|432.56|430.16|0
1650453050000|2022-04-20 11:10:50|432.87|430.47|432.87|430.47|432.87|430.47|432.87|430.47|0
1650453060000|2022-04-20 11:11:00|432.71|430.31|433.03|430.63|433.11|430.71|432.71|430.31|0
1650453070000|2022-04-20 11:11:10|432.87|430.47|432.87|430.47|432.87|430.47|432.87|430.47|0
1650453100000|2022-04-20 11:11:40|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1650453110000|2022-04-20 11:11:50|432.87|430.47|432.87|430.47|432.87|430.47|432.71|430.31|0
1650453120000|2022-04-20 11:12:00|432.71|430.31|432.87|430.47|432.87|430.47|432.71|430.31|0
1650453130000|2022-04-20 11:12:10|432.71|430.31|432.71|430.31|432.87|430.47|432.71|430.31|0
1650453140000|2022-04-20 11:12:20|432.56|430.16|432.56|430.16|432.56|430.16|432.56|430.16|0
1650453150000|2022-04-20 11:12:30|432.71|430.31|432.4|430|432.71|430.31|432.4|430|0
1650453160000|2022-04-20 11:12:40|432.56|430.16|432.56|430.16|432.56|430.16|432.56|430.16|0
1650453170000|2022-04-20 11:12:50|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1650453200000|2022-04-20 11:13:20|432.87|430.47|432.71|430.31|432.87|430.47|432.71|430.31|0
1650453240000|2022-04-20 11:14:00|432.87|430.47|432.87|430.47|432.87|430.47|432.87|430.47|0
1650453260000|2022-04-20 11:14:20|433.34|430.94|433.34|430.94|433.34|430.94|433.34|430.94|0
1650453310000|2022-04-20 11:15:10|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1650453320000|2022-04-20 11:15:20|433.34|430.94|433.5|431.1|433.5|431.1|433.34|430.94|0
1650453330000|2022-04-20 11:15:30|433.34|430.94|433.34|430.94|433.34|430.94|433.34|430.94|0
1650453340000|2022-04-20 11:15:40|433.5|431.1|433.34|430.94|433.5|431.1|433.34|430.94|0
1650453350000|2022-04-20 11:15:50|433.5|431.1|433.5|431.1|433.5|431.1|433.5|431.1|0
1650453360000|2022-04-20 11:16:00|433.65|431.25|433.65|431.25|433.65|431.25|433.65|431.25|0
1650453380000|2022-04-20 11:16:20|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1650453390000|2022-04-20 11:16:30|433.65|431.25|433.74|431.34|433.74|431.34|433.65|431.25|0
1650453400000|2022-04-20 11:16:40|433.65|431.25|433.65|431.25|433.81|431.41|433.65|431.25|0
1650453420000|2022-04-20 11:17:00|433.02|430.62|432.87|430.47|433.02|430.62|432.87|430.47|0
1650453430000|2022-04-20 11:17:10|433.18|430.78|433.18|430.78|433.34|430.94|433.18|430.78|0
1650453440000|2022-04-20 11:17:20|433.02|430.62|433.11|430.71|433.18|430.78|433.02|430.62|0
1650453450000|2022-04-20 11:17:30|433.02|430.62|433.02|430.62|433.02|430.62|433.02|430.62|0
1650453460000|2022-04-20 11:17:40|433.18|430.78|433.02|430.62|433.18|430.78|433.02|430.62|0
1650453470000|2022-04-20 11:17:50|433.18|430.78|433.02|430.62|433.18|430.78|433.02|430.62|0
1650453480000|2022-04-20 11:18:00|432.87|430.47|432.87|430.47|432.87|430.47|432.87|430.47|0
1650453500000|2022-04-20 11:18:20|433.02|430.62|433.02|430.62|433.02|430.62|433.02|430.62|0
1650453510000|2022-04-20 11:18:30|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1650453540000|2022-04-20 11:19:00|433.26|430.86|433.18|430.78|433.26|430.86|433.18|430.78|0
1650453550000|2022-04-20 11:19:10|433.26|430.86|433.34|430.94|433.34|430.94|433.18|430.78|0
1650453560000|2022-04-20 11:19:20|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1650453580000|2022-04-20 11:19:40|433.02|430.62|433.02|430.62|433.02|430.62|433.02|430.62|0
1650453590000|2022-04-20 11:19:50|433.18|430.78|433.5|431.1|433.5|431.1|433.18|430.78|0
1650453600000|2022-04-20 11:20:00|433.65|431.25|433.65|431.25|433.65|431.25|433.65|431.25|0
1650453610000|2022-04-20 11:20:10|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1650453620000|2022-04-20 11:20:20|433.97|431.57|433.97|431.57|433.97|431.57|433.81|431.41|0
1650453630000|2022-04-20 11:20:30|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1650453640000|2022-04-20 11:20:40|433.5|431.1|433.5|431.1|433.5|431.1|433.5|431.1|0
1650453650000|2022-04-20 11:20:50|433.34|430.94|433.34|430.94|433.34|430.94|433.34|430.94|0
1650453660000|2022-04-20 11:21:00|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1650453670000|2022-04-20 11:21:10|433.49|431.09|433.34|430.94|433.49|431.09|433.34|430.94|0
1650453700000|2022-04-20 11:21:40|433.49|431.09|433.34|430.94|433.49|431.09|433.34|430.94|0
1650453710000|2022-04-20 11:21:50|433.49|431.09|433.34|430.94|433.49|431.09|433.34|430.94|0
1650453720000|2022-04-20 11:22:00|433.49|431.09|433.65|431.25|433.65|431.25|433.49|431.09|0
1650453730000|2022-04-20 11:22:10|433.81|431.41|433.58|431.18|433.81|431.41|433.58|431.18|0
1650453740000|2022-04-20 11:22:20|433.65|431.25|433.65|431.25|433.65|431.25|433.65|431.25|0
1650453750000|2022-04-20 11:22:30|433.81|431.41|433.65|431.25|433.81|431.41|433.65|431.25|0
1650453770000|2022-04-20 11:22:50|433.58|431.18|433.49|431.09|433.58|431.18|433.49|431.09|0
1650453780000|2022-04-20 11:23:00|433.65|431.25|433.65|431.25|433.81|431.41|433.65|431.25|0
1650453790000|2022-04-20 11:23:10|433.49|431.09|433.49|431.09|433.49|431.09|433.49|431.09|0
1650453800000|2022-04-20 11:23:20|433.34|430.94|433.34|430.94|433.34|430.94|433.34|430.94|0
1650453810000|2022-04-20 11:23:30|433.42|431.02|433.65|431.25|433.65|431.25|433.42|431.02|0
1650453820000|2022-04-20 11:23:40|433.49|431.09|433.34|430.94|433.49|431.09|433.34|430.94|0
1650453830000|2022-04-20 11:23:50|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1650453840000|2022-04-20 11:24:00|433.34|430.94|433.18|430.78|433.49|431.09|433.18|430.78|0
1650453850000|2022-04-20 11:24:10|433.34|430.94|433.34|430.94|433.34|430.94|433.34|430.94|0
1650453860000|2022-04-20 11:24:20|433.49|431.09|433.49|431.09|433.49|431.09|433.49|431.09|0
1650453870000|2022-04-20 11:24:30|433.34|430.94|433.34|430.94|433.34|430.94|433.34|430.94|0
1650453880000|2022-04-20 11:24:40|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1650453890000|2022-04-20 11:24:50|433.34|430.94|433.18|430.78|433.34|430.94|433.18|430.78|0
1650453900000|2022-04-20 11:25:00|433.02|430.62|433.02|430.62|433.02|430.62|433.02|430.62|0
1650453910000|2022-04-20 11:25:10|432.86|430.46|432.79|430.39|432.86|430.46|432.79|430.39|0
1650453920000|2022-04-20 11:25:20|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1650453940000|2022-04-20 11:25:40|432.79|430.39|432.71|430.31|432.79|430.39|432.71|430.31|0
1650453950000|2022-04-20 11:25:50|433.02|430.62|432.86|430.46|433.02|430.62|432.86|430.46|0
1650453960000|2022-04-20 11:26:00|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1650453980000|2022-04-20 11:26:20|432.55|430.15|432.48|430.08|432.55|430.15|432.48|430.08|0
1650453990000|2022-04-20 11:26:30|432.55|430.15|432.55|430.15|432.55|430.15|432.39|429.99|0
1650454000000|2022-04-20 11:26:40|432.47|430.07|432.24|429.84|432.47|430.07|432.24|429.84|0
1650454010000|2022-04-20 11:26:50|432.39|429.99|432.55|430.15|432.55|430.15|432.39|429.99|0
1650454030000|2022-04-20 11:27:10|432.63|430.23|432.55|430.15|432.71|430.31|432.55|430.15|0
1650454040000|2022-04-20 11:27:20|432.39|429.99|432.55|430.15|432.55|430.15|432.39|429.99|0
1650454060000|2022-04-20 11:27:40|432.39|429.99|432.47|430.07|432.47|430.07|432.39|429.99|0
1650454070000|2022-04-20 11:27:50|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1650454080000|2022-04-20 11:28:00|432.47|430.07|432.55|430.15|432.55|430.15|432.47|430.07|0
1650454090000|2022-04-20 11:28:10|432.63|430.23|432.63|430.23|432.63|430.23|432.63|430.23|0
1650454100000|2022-04-20 11:28:20|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1650454110000|2022-04-20 11:28:30|432.86|430.46|432.71|430.31|432.86|430.46|432.71|430.31|0
1650454120000|2022-04-20 11:28:40|432.79|430.39|432.79|430.39|432.79|430.39|432.79|430.39|0
1650454130000|2022-04-20 11:28:50|432.71|430.31|432.71|430.31|432.86|430.46|432.71|430.31|0
1650454140000|2022-04-20 11:29:00|432.79|430.39|432.86|430.46|432.86|430.46|432.79|430.39|0
1650454150000|2022-04-20 11:29:10|432.79|430.39|432.86|430.46|432.86|430.46|432.71|430.31|0
1650454160000|2022-04-20 11:29:20|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1650454170000|2022-04-20 11:29:30|432.55|430.15|432.63|430.23|432.63|430.23|432.55|430.15|0
1650454180000|2022-04-20 11:29:40|432.71|430.31|432.55|430.15|432.71|430.31|432.55|430.15|0
1650454200000|2022-04-20 11:30:00|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1650454210000|2022-04-20 11:30:10|432.86|430.46|432.86|430.46|432.86|430.46|432.86|430.46|0
1650454220000|2022-04-20 11:30:20|433.02|430.62|432.86|430.46|433.02|430.62|432.86|430.46|0
1650454230000|2022-04-20 11:30:30|432.79|430.39|432.79|430.39|432.79|430.39|432.79|430.39|0
1650454240000|2022-04-20 11:30:40|432.86|430.46|432.71|430.31|432.86|430.46|432.71|430.31|0
1650454250000|2022-04-20 11:30:50|432.63|430.23|432.71|430.31|432.71|430.31|432.55|430.15|0
1650454260000|2022-04-20 11:31:00|432.86|430.46|432.94|430.54|432.94|430.54|432.86|430.46|0
1650454270000|2022-04-20 11:31:10|432.86|430.46|433.18|430.78|433.18|430.78|432.86|430.46|0
1650454280000|2022-04-20 11:31:20|433.02|430.62|433.02|430.62|433.02|430.62|433.02|430.62|0
1650454300000|2022-04-20 11:31:40|432.86|430.46|432.86|430.46|432.86|430.46|432.86|430.46|0
1650454310000|2022-04-20 11:31:50|432.94|430.54|433.02|430.62|433.02|430.62|432.94|430.54|0
1650454320000|2022-04-20 11:32:00|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1650454340000|2022-04-20 11:32:20|432.86|430.46|432.86|430.46|433.02|430.62|432.86|430.46|0
1650454350000|2022-04-20 11:32:30|432.71|430.31|432.55|430.15|432.86|430.46|432.55|430.15|0
1650454370000|2022-04-20 11:32:50|432.39|429.99|432.23|429.83|432.39|429.99|432.23|429.83|0
1650454380000|2022-04-20 11:33:00|432.39|429.99|432.47|430.07|432.47|430.07|432.39|429.99|0
1650454390000|2022-04-20 11:33:10|432.55|430.15|432.7|430.3|432.7|430.3|432.55|430.15|0
1650454400000|2022-04-20 11:33:20|432.63|430.23|432.63|430.23|432.63|430.23|432.63|430.23|0
1650454410000|2022-04-20 11:33:30|432.7|430.3|432.55|430.15|432.7|430.3|432.55|430.15|0
1650454420000|2022-04-20 11:33:40|432.63|430.23|432.63|430.23|432.63|430.23|432.63|430.23|0
1650454430000|2022-04-20 11:33:50|432.55|430.15|432.7|430.3|432.7|430.3|432.55|430.15|0
1650454440000|2022-04-20 11:34:00|432.63|430.23|433.18|430.78|433.18|430.78|432.63|430.23|0
1650454450000|2022-04-20 11:34:10|433.02|430.62|433.02|430.62|433.02|430.62|432.86|430.46|0
1650454470000|2022-04-20 11:34:30|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1650454480000|2022-04-20 11:34:40|433.02|430.62|433.02|430.62|433.18|430.78|433.02|430.62|0
1650454490000|2022-04-20 11:34:50|433.1|430.7|433.18|430.78|433.18|430.78|433.02|430.62|0
1650454500000|2022-04-20 11:35:00|433.02|430.62|432.86|430.46|433.02|430.62|432.86|430.46|0
1650454510000|2022-04-20 11:35:10|432.94|430.54|432.63|430.23|432.94|430.54|432.63|430.23|0
1650454520000|2022-04-20 11:35:20|432.7|430.3|432.86|430.46|432.86|430.46|432.7|430.3|0
1650454530000|2022-04-20 11:35:30|433.02|430.62|433.02|430.62|433.02|430.62|432.86|430.46|0
1650454540000|2022-04-20 11:35:40|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1650454560000|2022-04-20 11:36:00|433.02|430.62|433.1|430.7|433.18|430.78|433.02|430.62|0
1650454570000|2022-04-20 11:36:10|433.02|430.62|433.18|430.78|433.18|430.78|433.02|430.62|0
1650454580000|2022-04-20 11:36:20|433.33|430.93|433.18|430.78|433.33|430.93|433.18|430.78|0
1650454590000|2022-04-20 11:36:30|433.1|430.7|433.02|430.62|433.1|430.7|433.02|430.62|0
1650454600000|2022-04-20 11:36:40|433.17|430.77|433.02|430.62|433.17|430.77|433.02|430.62|0
1650454620000|2022-04-20 11:37:00|432.86|430.46|432.7|430.3|432.86|430.46|432.7|430.3|0
1650454630000|2022-04-20 11:37:10|432.79|430.39|432.86|430.46|432.86|430.46|432.79|430.39|0
1650454650000|2022-04-20 11:37:30|432.94|430.54|433.17|430.77|433.17|430.77|432.94|430.54|0
1650454660000|2022-04-20 11:37:40|433.02|430.62|433.02|430.62|433.02|430.62|433.02|430.62|0
1650454670000|2022-04-20 11:37:50|433.17|430.77|433.17|430.77|433.17|430.77|433.17|430.77|0
1650454680000|2022-04-20 11:38:00|433.02|430.62|433.17|430.77|433.17|430.77|433.02|430.62|0
1650454690000|2022-04-20 11:38:10|433.02|430.62|433.17|430.77|433.17|430.77|433.02|430.62|0
1650454700000|2022-04-20 11:38:20|433.02|430.62|433.02|430.62|433.02|430.62|433.02|430.62|0
1650454710000|2022-04-20 11:38:30|432.63|430.23|432.55|430.15|432.63|430.23|432.55|430.15|0
1650454730000|2022-04-20 11:38:50|432.7|430.3|432.55|430.15|432.7|430.3|432.55|430.15|0
1650454740000|2022-04-20 11:39:00|432.7|430.3|432.55|430.15|432.7|430.3|432.55|430.15|0
1650454750000|2022-04-20 11:39:10|432.7|430.3|432.63|430.23|432.7|430.3|432.63|430.23|0
1650454760000|2022-04-20 11:39:20|432.55|430.15|432.39|429.99|432.55|430.15|432.39|429.99|0
1650454770000|2022-04-20 11:39:30|432.07|429.67|432.23|429.83|432.23|429.83|432.07|429.67|0
1650454780000|2022-04-20 11:39:40|432.16|429.76|432.23|429.83|432.23|429.83|432.07|429.67|0
1650454790000|2022-04-20 11:39:50|432.07|429.67|431.92|429.52|432.07|429.67|431.92|429.52|0
1650454800000|2022-04-20 11:40:00|432.07|429.67|431.92|429.52|432.07|429.67|431.92|429.52|0
1650454810000|2022-04-20 11:40:10|432.07|429.67|432.39|429.99|432.39|429.99|432.07|429.67|0
1650454830000|2022-04-20 11:40:30|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1650454840000|2022-04-20 11:40:40|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1650454860000|2022-04-20 11:41:00|432.31|429.91|432.23|429.83|432.31|429.91|432.23|429.83|0
1650454880000|2022-04-20 11:41:20|432.39|429.99|432.07|429.67|432.39|429.99|432.07|429.67|0
1650454920000|2022-04-20 11:42:00|431.76|429.36|432|429.6|432|429.6|431.76|429.36|0
1650454930000|2022-04-20 11:42:10|431.92|429.52|431.92|429.52|431.92|429.52|431.92|429.52|0
1650454940000|2022-04-20 11:42:20|432.07|429.67|432|429.6|432.07|429.67|431.92|429.52|0
1650454950000|2022-04-20 11:42:30|431.92|429.52|431.92|429.52|431.92|429.52|431.92|429.52|0
1650454960000|2022-04-20 11:42:40|431.76|429.36|431.92|429.52|431.92|429.52|431.76|429.36|0
1650454970000|2022-04-20 11:42:50|432.07|429.67|432.07|429.67|432.07|429.67|432.07|429.67|0
1650454980000|2022-04-20 11:43:00|431.92|429.52|431.92|429.52|431.92|429.52|431.92|429.52|0
1650455000000|2022-04-20 11:43:20|432.07|429.67|432|429.6|432.07|429.67|432|429.6|0
1650455010000|2022-04-20 11:43:30|432.07|429.67|432.07|429.67|432.07|429.67|431.92|429.52|0
1650455020000|2022-04-20 11:43:40|431.92|429.52|431.92|429.52|431.92|429.52|431.92|429.52|0
1650455030000|2022-04-20 11:43:50|432.07|429.67|432|429.6|432.07|429.67|431.92|429.52|0
1650455040000|2022-04-20 11:44:00|432.07|429.67|432.54|430.14|432.54|430.14|432.07|429.67|0
1650455050000|2022-04-20 11:44:10|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1650455060000|2022-04-20 11:44:20|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1650455100000|2022-04-20 11:45:00|432.07|429.67|432.15|429.75|432.15|429.75|432.07|429.67|0
1650455110000|2022-04-20 11:45:10|432.07|429.67|432.07|429.67|432.07|429.67|432.07|429.67|0
1650455130000|2022-04-20 11:45:30|431.92|429.52|431.76|429.36|431.92|429.52|431.76|429.36|0
1650455140000|2022-04-20 11:45:40|431.92|429.52|431.92|429.52|432.07|429.67|431.92|429.52|0
1650455160000|2022-04-20 11:46:00|431.76|429.36|431.92|429.52|431.92|429.52|431.76|429.36|0
1650455180000|2022-04-20 11:46:20|432.07|429.67|432.07|429.67|432.07|429.67|432|429.6|0
1650455190000|2022-04-20 11:46:30|432|429.6|431.76|429.36|432|429.6|431.76|429.36|0
1650455220000|2022-04-20 11:47:00|431.6|429.2|431.76|429.36|431.76|429.36|431.6|429.2|0
1650455230000|2022-04-20 11:47:10|431.6|429.2|431.76|429.36|431.76|429.36|431.6|429.2|0
1650455240000|2022-04-20 11:47:20|431.6|429.2|431.44|429.04|431.6|429.2|431.29|428.89|0
1650455250000|2022-04-20 11:47:30|431.29|428.89|431.29|428.89|431.29|428.89|431.29|428.89|0
1650455270000|2022-04-20 11:47:50|431.13|428.73|431.13|428.73|431.13|428.73|431.13|428.73|0
1650455280000|2022-04-20 11:48:00|431.29|428.89|430.97|428.57|431.44|429.04|430.97|428.57|0
1650455290000|2022-04-20 11:48:10|430.82|428.42|430.82|428.42|430.82|428.42|430.82|428.42|0
1650455330000|2022-04-20 11:48:50|430.66|428.26|430.66|428.26|430.66|428.26|430.66|428.26|0
1650455340000|2022-04-20 11:49:00|430.82|428.42|430.82|428.42|430.82|428.42|430.82|428.42|0
1650455350000|2022-04-20 11:49:10|430.66|428.26|430.66|428.26|430.66|428.26|430.66|428.26|0
1650455360000|2022-04-20 11:49:20|430.5|428.1|430.66|428.26|430.66|428.26|430.5|428.1|0
1650455370000|2022-04-20 11:49:30|430.19|427.79|429.88|427.48|430.19|427.79|429.88|427.48|0
1650455380000|2022-04-20 11:49:40|429.72|427.32|429.72|427.32|429.88|427.48|429.72|427.32|0
1650455390000|2022-04-20 11:49:50|429.88|427.48|429.88|427.48|429.88|427.48|429.88|427.48|0
1650455400000|2022-04-20 11:50:00|430.03|427.63|429.88|427.48|430.03|427.63|429.88|427.48|0
1650455410000|2022-04-20 11:50:10|430.03|427.63|429.57|427.17|430.03|427.63|429.57|427.17|0
1650455420000|2022-04-20 11:50:20|429.41|427.01|426.45|424.05|429.41|427.01|426.45|424.05|0
1650455430000|2022-04-20 11:50:30|425.05|422.65|426.6|424.2|426.6|424.2|425.05|422.65|0
1650455440000|2022-04-20 11:50:40|426.76|424.36|427.07|424.67|427.07|424.67|426.76|424.36|0
1650455450000|2022-04-20 11:50:50|426.99|424.59|426.91|424.51|427.07|424.67|426.91|424.51|0
1650455460000|2022-04-20 11:51:00|427.22|424.82|427.07|424.67|427.22|424.82|427.07|424.67|0
1650455470000|2022-04-20 11:51:10|427.22|424.82|427.22|424.82|427.22|424.82|427.07|424.67|0
1650455480000|2022-04-20 11:51:20|427.54|425.14|427.54|425.14|427.69|425.29|427.54|425.14|0
1650455490000|2022-04-20 11:51:30|427.38|424.98|427.38|424.98|427.54|425.14|427.38|424.98|0
1650455500000|2022-04-20 11:51:40|427.54|425.14|427.85|425.45|427.85|425.45|427.54|425.14|0
1650455510000|2022-04-20 11:51:50|427.69|425.29|427.85|425.45|427.85|425.45|427.69|425.29|0
1650455520000|2022-04-20 11:52:00|427.69|425.29|427.62|425.22|427.69|425.29|427.62|425.22|0
1650455530000|2022-04-20 11:52:10|427.54|425.14|427.54|425.14|427.69|425.29|427.54|425.14|0
1650455540000|2022-04-20 11:52:20|427.69|425.29|427.38|424.98|427.69|425.29|427.38|424.98|0
1650455550000|2022-04-20 11:52:30|427.22|424.82|427.07|424.67|427.22|424.82|426.91|424.51|0
1650455560000|2022-04-20 11:52:40|426.76|424.36|426.6|424.2|426.91|424.51|426.6|424.2|0
1650455570000|2022-04-20 11:52:50|426.68|424.28|426.6|424.2|426.68|424.28|426.6|424.2|0
1650455580000|2022-04-20 11:53:00|426.76|424.36|426.6|424.2|426.76|424.36|426.6|424.2|0
1650455590000|2022-04-20 11:53:10|426.53|424.13|426.6|424.2|426.6|424.2|426.53|424.13|0
1650455600000|2022-04-20 11:53:20|426.53|424.13|426.6|424.2|426.6|424.2|426.53|424.13|0
1650455610000|2022-04-20 11:53:30|426.76|424.36|426.76|424.36|426.91|424.51|426.76|424.36|0
1650455620000|2022-04-20 11:53:40|426.6|424.2|426.6|424.2|426.6|424.2|426.6|424.2|0
1650455630000|2022-04-20 11:53:50|426.76|424.36|426.76|424.36|426.84|424.44|426.76|424.36|0
1650455640000|2022-04-20 11:54:00|426.91|424.51|426.91|424.51|427.07|424.67|426.91|424.51|0
1650455650000|2022-04-20 11:54:10|427.07|424.67|426.91|424.51|427.07|424.67|426.76|424.36|0
1650455660000|2022-04-20 11:54:20|426.76|424.36|426.76|424.36|426.76|424.36|426.6|424.2|0
1650455670000|2022-04-20 11:54:30|426.68|424.28|426.76|424.36|426.76|424.36|426.68|424.28|0
1650455680000|2022-04-20 11:54:40|426.91|424.51|426.76|424.36|426.91|424.51|426.76|424.36|0
1650455690000|2022-04-20 11:54:50|426.91|424.51|426.91|424.51|426.91|424.51|426.91|424.51|0
1650455700000|2022-04-20 11:55:00|426.29|423.89|426.6|424.2|426.6|424.2|426.29|423.89|0
1650455710000|2022-04-20 11:55:10|426.76|424.36|426.44|424.04|426.91|424.51|426.44|424.04|0
1650455720000|2022-04-20 11:55:20|425.98|423.58|425.36|422.96|425.98|423.58|425.36|422.96|0
1650455730000|2022-04-20 11:55:30|425.2|422.8|424.58|422.18|425.2|422.8|424.58|422.18|0
1650455740000|2022-04-20 11:55:40|424.89|422.49|424.58|422.18|424.89|422.49|424.58|422.18|0
1650455750000|2022-04-20 11:55:50|424.42|422.02|424.42|422.02|424.73|422.33|424.42|422.02|0
1650455760000|2022-04-20 11:56:00|424.5|422.1|424.27|421.87|424.58|422.18|424.27|421.87|0
1650455770000|2022-04-20 11:56:10|424.58|422.18|423.65|421.25|424.58|422.18|423.65|421.25|0
1650455780000|2022-04-20 11:56:20|423.49|421.09|422.87|420.47|423.49|421.09|422.87|420.47|0
1650455790000|2022-04-20 11:56:30|423.03|420.63|422.87|420.47|423.18|420.78|422.87|420.47|0
1650455800000|2022-04-20 11:56:40|423.34|420.94|423.65|421.25|423.65|421.25|423.34|420.94|0
1650455810000|2022-04-20 11:56:50|423.03|420.63|423.49|421.09|423.49|421.09|423.03|420.63|0
1650455820000|2022-04-20 11:57:00|422.11|419.71|425.07|422.67|425.07|422.67|422.11|419.71|0
1650455830000|2022-04-20 11:57:10|425.23|422.83|423.68|421.28|425.23|422.83|423.68|421.28|0
1650455840000|2022-04-20 11:57:20|423.6|421.2|423.76|421.36|423.76|421.36|423.45|421.05|0
1650455850000|2022-04-20 11:57:30|423.84|421.44|423.45|421.05|423.84|421.44|423.45|421.05|0
1650455860000|2022-04-20 11:57:40|423.6|421.2|423.14|420.74|423.6|421.2|423.14|420.74|0
1650455870000|2022-04-20 11:57:50|423.29|420.89|423.14|420.74|423.29|420.89|423.14|420.74|0
1650455880000|2022-04-20 11:58:00|423.06|420.66|422.98|420.58|423.29|420.89|422.83|420.43|0
1650455890000|2022-04-20 11:58:10|423.29|420.89|422.83|420.43|423.29|420.89|422.83|420.43|0
1650455900000|2022-04-20 11:58:20|422.67|420.27|422.45|420.05|422.67|420.27|422.37|419.97|0
1650455910000|2022-04-20 11:58:30|422.98|420.58|423.06|420.66|423.06|420.66|422.98|420.58|0
1650455920000|2022-04-20 11:58:40|422.98|420.58|422.67|420.27|423.14|420.74|422.67|420.27|0
1650455930000|2022-04-20 11:58:50|422.52|420.12|422.52|420.12|422.52|420.12|422.52|420.12|0
1650455940000|2022-04-20 11:59:00|422.67|420.27|422.67|420.27|422.83|420.43|422.67|420.27|0
1650455950000|2022-04-20 11:59:10|422.83|420.43|422.83|420.43|422.98|420.58|422.83|420.43|0
1650455960000|2022-04-20 11:59:20|422.98|420.58|422.52|420.12|422.98|420.58|422.37|419.97|0
1650455970000|2022-04-20 11:59:30|422.21|419.81|422.37|419.97|422.52|420.12|422.21|419.81|0
1650455980000|2022-04-20 11:59:40|422.21|419.81|422.36|419.96|422.52|420.12|422.21|419.81|0
1650455990000|2022-04-20 11:59:50|422.52|420.12|422.21|419.81|422.52|420.12|422.21|419.81|0
1650456000000|2022-04-20 12:00:00|422.36|419.96|422.98|420.58|423.14|420.74|422.36|419.96|0
1650456010000|2022-04-20 12:00:10|422.83|420.43|422.91|420.51|422.91|420.51|422.83|420.43|0
1650456020000|2022-04-20 12:00:20|422.83|420.43|423.14|420.74|423.29|420.89|422.83|420.43|0
1650456030000|2022-04-20 12:00:30|422.98|420.58|422.67|420.27|422.98|420.58|422.67|420.27|0
1650456040000|2022-04-20 12:00:40|422.83|420.43|422.75|420.35|422.83|420.43|422.75|420.35|0
1650456050000|2022-04-20 12:00:50|422.52|420.12|422.06|419.66|422.52|420.12|422.06|419.66|0
1650456060000|2022-04-20 12:01:00|421.9|419.5|422.06|419.66|422.06|419.66|421.9|419.5|0
1650456070000|2022-04-20 12:01:10|422.21|419.81|422.52|420.12|422.52|420.12|422.21|419.81|0
1650456080000|2022-04-20 12:01:20|422.67|420.27|422.83|420.43|422.83|420.43|422.67|420.27|0
1650456090000|2022-04-20 12:01:30|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1650456100000|2022-04-20 12:01:40|422.83|420.43|422.83|420.43|422.83|420.43|422.67|420.27|0
1650456110000|2022-04-20 12:01:50|422.98|420.58|422.75|420.35|422.98|420.58|422.67|420.27|0
1650456120000|2022-04-20 12:02:00|423.14|420.74|423.29|420.89|423.45|421.05|423.14|420.74|0
1650456130000|2022-04-20 12:02:10|423.14|420.74|423.14|420.74|423.14|420.74|423.14|420.74|0
1650456140000|2022-04-20 12:02:20|423.29|420.89|422.98|420.58|423.29|420.89|422.98|420.58|0
1650456150000|2022-04-20 12:02:30|422.75|420.35|422.83|420.43|422.83|420.43|422.67|420.27|0
1650456160000|2022-04-20 12:02:40|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1650456170000|2022-04-20 12:02:50|422.83|420.43|422.83|420.43|422.83|420.43|422.83|420.43|0
1650456180000|2022-04-20 12:03:00|422.98|420.58|422.98|420.58|423.14|420.74|422.98|420.58|0
1650456190000|2022-04-20 12:03:10|423.14|420.74|423.14|420.74|423.14|420.74|423.14|420.74|0
1650456200000|2022-04-20 12:03:20|422.98|420.58|423.14|420.74|423.14|420.74|422.98|420.58|0
1650456210000|2022-04-20 12:03:30|423.06|420.66|423.29|420.89|423.29|420.89|422.98|420.58|0
1650456220000|2022-04-20 12:03:40|423.14|420.74|423.14|420.74|423.14|420.74|423.14|420.74|0
1650456230000|2022-04-20 12:03:50|423.29|420.89|423.14|420.74|423.29|420.89|423.14|420.74|0
1650456240000|2022-04-20 12:04:00|423.29|420.89|423.14|420.74|423.29|420.89|423.14|420.74|0
1650456250000|2022-04-20 12:04:10|423.29|420.89|423.14|420.74|423.29|420.89|423.14|420.74|0
1650456260000|2022-04-20 12:04:20|422.75|420.35|422.75|420.35|422.75|420.35|422.67|420.27|0
1650456270000|2022-04-20 12:04:30|422.67|420.27|422.91|420.51|422.91|420.51|422.67|420.27|0
1650456280000|2022-04-20 12:04:40|422.98|420.58|422.98|420.58|422.98|420.58|422.83|420.43|0
1650456290000|2022-04-20 12:04:50|423.22|420.82|422.83|420.43|423.22|420.82|422.83|420.43|0
1650456300000|2022-04-20 12:05:00|422.67|420.27|422.91|420.51|423.14|420.74|422.67|420.27|0
1650456310000|2022-04-20 12:05:10|422.83|420.43|423.06|420.66|423.06|420.66|422.83|420.43|0
1650456320000|2022-04-20 12:05:20|423.14|420.74|422.98|420.58|423.14|420.74|422.98|420.58|0
1650456330000|2022-04-20 12:05:30|423.06|420.66|423.22|420.82|423.22|420.82|423.06|420.66|0
1650456340000|2022-04-20 12:05:40|423.29|420.89|423.6|421.2|423.6|421.2|423.29|420.89|0
1650456350000|2022-04-20 12:05:50|423.45|421.05|423.29|420.89|423.45|421.05|423.29|420.89|0
1650456360000|2022-04-20 12:06:00|423.45|421.05|423.45|421.05|423.45|421.05|423.45|421.05|0
1650456380000|2022-04-20 12:06:20|423.6|421.2|423.6|421.2|423.76|421.36|423.6|421.2|0
1650456390000|2022-04-20 12:06:30|423.76|421.36|423.6|421.2|423.76|421.36|423.6|421.2|0
1650456400000|2022-04-20 12:06:40|423.45|421.05|423.29|420.89|423.45|421.05|423.29|420.89|0
1650456410000|2022-04-20 12:06:50|423.14|420.74|423.29|420.89|423.29|420.89|423.14|420.74|0
1650456420000|2022-04-20 12:07:00|423.14|420.74|423.14|420.74|423.29|420.89|423.14|420.74|0
1650456430000|2022-04-20 12:07:10|422.98|420.58|423.14|420.74|423.14|420.74|422.98|420.58|0
1650456440000|2022-04-20 12:07:20|422.98|420.58|422.98|420.58|423.14|420.74|422.98|420.58|0
1650456450000|2022-04-20 12:07:30|423.14|420.74|422.83|420.43|423.14|420.74|422.83|420.43|0
1650456460000|2022-04-20 12:07:40|422.98|420.58|422.83|420.43|422.98|420.58|422.83|420.43|0
1650456470000|2022-04-20 12:07:50|422.75|420.35|422.67|420.27|422.75|420.35|422.52|420.12|0
1650456480000|2022-04-20 12:08:00|422.83|420.43|422.67|420.27|422.83|420.43|422.67|420.27|0
1650456490000|2022-04-20 12:08:10|422.52|420.12|422.98|420.58|422.98|420.58|422.52|420.12|0
1650456500000|2022-04-20 12:08:20|422.83|420.43|422.83|420.43|422.83|420.43|422.83|420.43|0
1650456510000|2022-04-20 12:08:30|422.91|420.51|422.83|420.43|422.98|420.58|422.83|420.43|0
1650456520000|2022-04-20 12:08:40|422.67|420.27|422.83|420.43|422.83|420.43|422.67|420.27|0
1650456530000|2022-04-20 12:08:50|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1650456540000|2022-04-20 12:09:00|422.52|420.12|422.67|420.27|422.67|420.27|422.52|420.12|0
1650456550000|2022-04-20 12:09:10|422.83|420.43|422.83|420.43|422.83|420.43|422.67|420.27|0
1650456560000|2022-04-20 12:09:20|422.98|420.58|422.83|420.43|422.98|420.58|422.83|420.43|0
1650456570000|2022-04-20 12:09:30|422.98|420.58|422.83|420.43|423.13|420.73|422.83|420.43|0
1650456580000|2022-04-20 12:09:40|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1650456590000|2022-04-20 12:09:50|422.98|420.58|422.67|420.27|422.98|420.58|422.67|420.27|0
1650456600000|2022-04-20 12:10:00|422.75|420.35|422.67|420.27|422.75|420.35|422.6|420.2|0
1650456610000|2022-04-20 12:10:10|422.52|420.12|422.67|420.27|422.67|420.27|422.52|420.12|0
1650456620000|2022-04-20 12:10:20|422.6|420.2|422.52|420.12|422.6|420.2|422.52|420.12|0
1650456630000|2022-04-20 12:10:30|422.67|420.27|422.67|420.27|422.67|420.27|422.6|420.2|0
1650456640000|2022-04-20 12:10:40|422.82|420.42|422.82|420.42|422.82|420.42|422.82|420.42|0
1650456650000|2022-04-20 12:10:50|422.67|420.27|422.82|420.42|422.82|420.42|422.67|420.27|0
1650456660000|2022-04-20 12:11:00|422.98|420.58|422.67|420.27|422.98|420.58|422.67|420.27|0
1650456670000|2022-04-20 12:11:10|422.82|420.42|422.82|420.42|422.82|420.42|422.67|420.27|0
1650456690000|2022-04-20 12:11:30|422.67|420.27|422.67|420.27|422.82|420.42|422.67|420.27|0
1650456700000|2022-04-20 12:11:40|422.82|420.42|422.82|420.42|422.82|420.42|422.67|420.27|0
1650456710000|2022-04-20 12:11:50|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1650456720000|2022-04-20 12:12:00|422.82|420.42|422.67|420.27|422.82|420.42|422.67|420.27|0
1650456750000|2022-04-20 12:12:30|422.82|420.42|422.67|420.27|422.82|420.42|422.67|420.27|0
1650456770000|2022-04-20 12:12:50|422.82|420.42|422.82|420.42|422.82|420.42|422.82|420.42|0
1650456780000|2022-04-20 12:13:00|423.44|421.04|423.29|420.89|423.44|421.04|422.98|420.58|0
1650456790000|2022-04-20 12:13:10|423.44|421.04|423.6|421.2|423.6|421.2|423.44|421.04|0
1650456800000|2022-04-20 12:13:20|423.75|421.35|423.6|421.2|423.75|421.35|423.6|421.2|0
1650456810000|2022-04-20 12:13:30|423.75|421.35|423.75|421.35|423.75|421.35|423.6|421.2|0
1650456830000|2022-04-20 12:13:50|423.6|421.2|423.6|421.2|423.6|421.2|423.6|421.2|0
1650456840000|2022-04-20 12:14:00|423.75|421.35|423.75|421.35|423.75|421.35|423.75|421.35|0
1650456850000|2022-04-20 12:14:10|423.91|421.51|423.75|421.35|423.91|421.51|423.75|421.35|0
1650456860000|2022-04-20 12:14:20|423.6|421.2|423.75|421.35|423.75|421.35|423.6|421.2|0
1650456870000|2022-04-20 12:14:30|423.91|421.51|423.91|421.51|423.91|421.51|423.75|421.35|0
1650456880000|2022-04-20 12:14:40|423.83|421.43|423.91|421.51|423.91|421.51|423.75|421.35|0
1650456890000|2022-04-20 12:14:50|423.75|421.35|423.75|421.35|423.91|421.51|423.75|421.35|0
1650456900000|2022-04-20 12:15:00|423.91|421.51|423.91|421.51|423.91|421.51|423.91|421.51|0
1650456910000|2022-04-20 12:15:10|423.75|421.35|423.91|421.51|423.91|421.51|423.75|421.35|0
1650456920000|2022-04-20 12:15:20|424.06|421.66|424.22|421.82|424.22|421.82|424.06|421.66|0
1650456930000|2022-04-20 12:15:30|424.37|421.97|424.22|421.82|424.37|421.97|424.22|421.82|0
1650456940000|2022-04-20 12:15:40|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1650456950000|2022-04-20 12:15:50|424.22|421.82|424.37|421.97|424.37|421.97|424.22|421.82|0
1650456960000|2022-04-20 12:16:00|424.53|422.13|424.53|422.13|424.53|422.13|424.53|422.13|0
1650456970000|2022-04-20 12:16:10|424.37|421.97|424.53|422.13|424.53|422.13|424.37|421.97|0
1650456980000|2022-04-20 12:16:20|424.61|422.21|424.68|422.28|424.68|422.28|424.53|422.13|0
1650456990000|2022-04-20 12:16:30|424.53|422.13|424.68|422.28|424.68|422.28|424.53|422.13|0
1650457000000|2022-04-20 12:16:40|424.61|422.21|424.84|422.44|424.84|422.44|424.61|422.21|0
1650457010000|2022-04-20 12:16:50|424.99|422.59|424.99|422.59|424.99|422.59|424.99|422.59|0
1650457020000|2022-04-20 12:17:00|424.84|422.44|424.68|422.28|424.84|422.44|424.68|422.28|0
1650457040000|2022-04-20 12:17:20|424.53|422.13|424.68|422.28|424.68|422.28|424.53|422.13|0
1650457050000|2022-04-20 12:17:30|424.61|422.21|424.68|422.28|424.68|422.28|424.61|422.21|0
1650457060000|2022-04-20 12:17:40|424.53|422.13|424.53|422.13|424.53|422.13|424.53|422.13|0
1650457070000|2022-04-20 12:17:50|424.61|422.21|424.53|422.13|424.61|422.21|424.53|422.13|0
1650457080000|2022-04-20 12:18:00|424.68|422.28|424.61|422.21|424.68|422.28|424.61|422.21|0
1650457090000|2022-04-20 12:18:10|424.53|422.13|424.53|422.13|424.53|422.13|424.53|422.13|0
1650457100000|2022-04-20 12:18:20|424.68|422.28|424.68|422.28|424.68|422.28|424.68|422.28|0
1650457110000|2022-04-20 12:18:30|424.53|422.13|424.53|422.13|424.53|422.13|424.53|422.13|0
1650457140000|2022-04-20 12:19:00|424.84|422.44|424.68|422.28|424.84|422.44|424.68|422.28|0
1650457150000|2022-04-20 12:19:10|424.84|422.44|424.84|422.44|424.84|422.44|424.84|422.44|0
1650457160000|2022-04-20 12:19:20|424.68|422.28|424.84|422.44|424.84|422.44|424.68|422.28|0
1650457170000|2022-04-20 12:19:30|424.68|422.28|424.68|422.28|424.68|422.28|424.68|422.28|0
1650457180000|2022-04-20 12:19:40|424.84|422.44|424.92|422.52|424.99|422.59|424.84|422.44|0
1650457190000|2022-04-20 12:19:50|424.99|422.59|424.84|422.44|424.99|422.59|424.68|422.28|0
1650457200000|2022-04-20 12:20:00|424.99|422.59|424.53|422.13|425.15|422.75|424.53|422.13|0
1650457210000|2022-04-20 12:20:10|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1650457220000|2022-04-20 12:20:20|424.53|422.13|424.53|422.13|424.53|422.13|424.37|421.97|0
1650457230000|2022-04-20 12:20:30|424.22|421.82|424.37|421.97|424.37|421.97|424.22|421.82|0
1650457240000|2022-04-20 12:20:40|424.22|421.82|424.37|421.97|424.37|421.97|424.22|421.82|0
1650457250000|2022-04-20 12:20:50|424.3|421.9|424.37|421.97|424.37|421.97|424.3|421.9|0
1650457260000|2022-04-20 12:21:00|424.22|421.82|424.37|421.97|424.37|421.97|424.22|421.82|0
1650457270000|2022-04-20 12:21:10|424.3|421.9|424.37|421.97|424.37|421.97|424.3|421.9|0
1650457280000|2022-04-20 12:21:20|424.53|422.13|424.45|422.05|424.53|422.13|424.37|421.97|0
1650457290000|2022-04-20 12:21:30|424.53|422.13|424.22|421.82|424.53|422.13|424.22|421.82|0
1650457300000|2022-04-20 12:21:40|424.14|421.74|424.21|421.81|424.21|421.81|424.06|421.66|0
1650457310000|2022-04-20 12:21:50|424.37|421.97|424.37|421.97|424.45|422.05|424.37|421.97|0
1650457320000|2022-04-20 12:22:00|424.3|421.9|424.06|421.66|424.3|421.9|424.06|421.66|0
1650457330000|2022-04-20 12:22:10|423.9|421.5|423.9|421.5|423.9|421.5|423.9|421.5|0
1650457340000|2022-04-20 12:22:20|423.99|421.59|424.06|421.66|424.06|421.66|423.9|421.5|0
1650457350000|2022-04-20 12:22:30|424.21|421.81|424.06|421.66|424.21|421.81|424.06|421.66|0
1650457360000|2022-04-20 12:22:40|423.9|421.5|423.9|421.5|423.9|421.5|423.9|421.5|0
1650457370000|2022-04-20 12:22:50|423.99|421.59|424.06|421.66|424.06|421.66|423.99|421.59|0
1650457380000|2022-04-20 12:23:00|424.37|421.97|424.37|421.97|424.52|422.12|424.37|421.97|0
1650457390000|2022-04-20 12:23:10|424.21|421.81|424.37|421.97|424.37|421.97|424.21|421.81|0
1650457410000|2022-04-20 12:23:30|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1650457420000|2022-04-20 12:23:40|424.37|421.97|424.52|422.12|424.52|422.12|424.37|421.97|0
1650457430000|2022-04-20 12:23:50|424.37|421.97|424.52|422.12|424.68|422.28|424.37|421.97|0
1650457440000|2022-04-20 12:24:00|424.68|422.28|424.68|422.28|424.68|422.28|424.68|422.28|0
1650457450000|2022-04-20 12:24:10|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1650457460000|2022-04-20 12:24:20|424.68|422.28|424.68|422.28|424.68|422.28|424.68|422.28|0
1650457470000|2022-04-20 12:24:30|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1650457490000|2022-04-20 12:24:50|424.68|422.28|424.52|422.12|424.68|422.28|424.52|422.12|0
1650457500000|2022-04-20 12:25:00|424.6|422.2|424.99|422.59|424.99|422.59|424.6|422.2|0
1650457510000|2022-04-20 12:25:10|424.83|422.43|424.52|422.12|424.83|422.43|424.52|422.12|0
1650457520000|2022-04-20 12:25:20|424.68|422.28|424.68|422.28|424.68|422.28|424.68|422.28|0
1650457540000|2022-04-20 12:25:40|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1650457550000|2022-04-20 12:25:50|424.68|422.28|424.83|422.43|424.83|422.43|424.68|422.28|0
1650457560000|2022-04-20 12:26:00|424.68|422.28|424.99|422.59|424.99|422.59|424.68|422.28|0
1650457580000|2022-04-20 12:26:20|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1650457600000|2022-04-20 12:26:40|424.68|422.28|424.68|422.28|424.68|422.28|424.68|422.28|0
1650457610000|2022-04-20 12:26:50|424.76|422.36|424.83|422.43|424.83|422.43|424.76|422.36|0
1650457620000|2022-04-20 12:27:00|424.68|422.28|424.06|421.66|424.68|422.28|424.06|421.66|0
1650457630000|2022-04-20 12:27:10|424.21|421.81|423.75|421.35|424.21|421.81|423.75|421.35|0
1650457640000|2022-04-20 12:27:20|423.59|421.19|423.75|421.35|423.75|421.35|423.59|421.19|0
1650457650000|2022-04-20 12:27:30|423.9|421.5|423.98|421.58|423.98|421.58|423.9|421.5|0
1650457660000|2022-04-20 12:27:40|424.21|421.81|423.75|421.35|424.21|421.81|423.75|421.35|0
1650457670000|2022-04-20 12:27:50|423.9|421.5|422.97|420.57|423.9|421.5|422.82|420.42|0
1650457680000|2022-04-20 12:28:00|422.82|420.42|421.43|419.03|422.82|420.42|421.43|419.03|0
1650457690000|2022-04-20 12:28:10|421.51|419.11|421.59|419.19|421.59|419.19|421.51|419.11|0
1650457700000|2022-04-20 12:28:20|421.43|419.03|420.35|417.95|421.43|419.03|420.35|417.95|0
1650457710000|2022-04-20 12:28:30|420.66|418.26|420.66|418.26|420.66|418.26|420.66|418.26|0
1650457720000|2022-04-20 12:28:40|422.1|419.7|422.26|419.86|422.26|419.86|422.1|419.7|0
1650457730000|2022-04-20 12:28:50|422.1|419.7|421.64|419.24|422.1|419.7|421.64|419.24|0
1650457740000|2022-04-20 12:29:00|421.48|419.08|421.95|419.55|421.95|419.55|421.48|419.08|0
1650457750000|2022-04-20 12:29:10|421.79|419.39|422.1|419.7|422.1|419.7|421.79|419.39|0
1650457760000|2022-04-20 12:29:20|421.95|419.55|421.79|419.39|421.95|419.55|421.64|419.24|0
1650457780000|2022-04-20 12:29:40|421.95|419.55|421.95|419.55|421.95|419.55|421.95|419.55|0
1650457790000|2022-04-20 12:29:50|422.1|419.7|421.95|419.55|422.1|419.7|421.79|419.39|0
1650457800000|2022-04-20 12:30:00|422.1|419.7|421.95|419.55|422.1|419.7|421.95|419.55|0
1650457810000|2022-04-20 12:30:10|422.1|419.7|423.03|420.63|423.03|420.63|422.1|419.7|0
1650457820000|2022-04-20 12:30:20|422.87|420.47|422.87|420.47|423.03|420.63|422.87|420.47|0
1650457830000|2022-04-20 12:30:30|423.03|420.63|422.87|420.47|423.03|420.63|422.87|420.47|0
1650457850000|2022-04-20 12:30:50|422.8|420.4|423.03|420.63|423.03|420.63|422.8|420.4|0
1650457860000|2022-04-20 12:31:00|422.87|420.47|422.72|420.32|422.87|420.47|422.72|420.32|0
1650457870000|2022-04-20 12:31:10|422.87|420.47|422.72|420.32|422.87|420.47|422.72|420.32|0
1650457880000|2022-04-20 12:31:20|422.87|420.47|422.87|420.47|423.03|420.63|422.87|420.47|0
1650457890000|2022-04-20 12:31:30|423.03|420.63|422.87|420.47|423.03|420.63|422.87|420.47|0
1650457900000|2022-04-20 12:31:40|422.8|420.4|422.87|420.47|422.87|420.47|422.72|420.32|0
1650457910000|2022-04-20 12:31:50|422.8|420.4|422.87|420.47|422.87|420.47|422.8|420.4|0
1650457920000|2022-04-20 12:32:00|423.03|420.63|423.03|420.63|423.03|420.63|423.03|420.63|0
1650457930000|2022-04-20 12:32:10|422.87|420.47|423.34|420.94|423.34|420.94|422.87|420.47|0
1650457940000|2022-04-20 12:32:20|423.03|420.63|422.87|420.47|423.03|420.63|422.87|420.47|0
1650457950000|2022-04-20 12:32:30|423.03|420.63|423.03|420.63|423.03|420.63|422.87|420.47|0
1650457970000|2022-04-20 12:32:50|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1650457980000|2022-04-20 12:33:00|423.03|420.63|422.87|420.47|423.03|420.63|422.72|420.32|0
1650457990000|2022-04-20 12:33:10|422.8|420.4|422.56|420.16|422.8|420.4|422.56|420.16|0
1650458000000|2022-04-20 12:33:20|422.41|420.01|422.25|419.85|422.41|420.01|422.25|419.85|0
1650458010000|2022-04-20 12:33:30|422.41|420.01|421.94|419.54|422.41|420.01|421.94|419.54|0
1650458020000|2022-04-20 12:33:40|422.02|419.62|422.1|419.7|422.1|419.7|421.94|419.54|0
1650458030000|2022-04-20 12:33:50|422.25|419.85|421.94|419.54|422.25|419.85|421.94|419.54|0
1650458040000|2022-04-20 12:34:00|421.79|419.39|421.94|419.54|421.94|419.54|421.79|419.39|0
1650458050000|2022-04-20 12:34:10|422.25|419.85|422.56|420.16|422.56|420.16|422.25|419.85|0
1650458060000|2022-04-20 12:34:20|422.41|420.01|422.41|420.01|422.41|420.01|422.41|420.01|0
1650458070000|2022-04-20 12:34:30|422.33|419.93|422.41|420.01|422.41|420.01|422.33|419.93|0
1650458080000|2022-04-20 12:34:40|422.25|419.85|422.1|419.7|422.25|419.85|422.1|419.7|0
1650458090000|2022-04-20 12:34:50|422.25|419.85|422.33|419.93|422.33|419.93|422.25|419.85|0
1650458100000|2022-04-20 12:35:00|422.41|420.01|422.02|419.62|422.41|420.01|422.02|419.62|0
1650458110000|2022-04-20 12:35:10|421.79|419.39|421.94|419.54|421.94|419.54|421.79|419.39|0
1650458120000|2022-04-20 12:35:20|421.87|419.47|421.79|419.39|421.87|419.47|421.79|419.39|0
1650458140000|2022-04-20 12:35:40|421.87|419.47|422.25|419.85|422.25|419.85|421.87|419.47|0
1650458150000|2022-04-20 12:35:50|422.1|419.7|422.1|419.7|422.1|419.7|421.94|419.54|0
1650458160000|2022-04-20 12:36:00|422.25|419.85|422.1|419.7|422.25|419.85|422.1|419.7|0
1650458170000|2022-04-20 12:36:10|422.18|419.78|422.33|419.93|422.41|420.01|422.18|419.78|0
1650458180000|2022-04-20 12:36:20|422.41|420.01|422.1|419.7|422.49|420.09|422.1|419.7|0
1650458210000|2022-04-20 12:36:50|422.18|419.78|422.25|419.85|422.25|419.85|422.18|419.78|0
1650458220000|2022-04-20 12:37:00|422.41|420.01|422.41|420.01|422.41|420.01|422.41|420.01|0
1650458230000|2022-04-20 12:37:10|422.49|420.09|422.72|420.32|422.72|420.32|422.49|420.09|0
1650458240000|2022-04-20 12:37:20|422.56|420.16|422.72|420.32|422.72|420.32|422.56|420.16|0
1650458250000|2022-04-20 12:37:30|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1650458260000|2022-04-20 12:37:40|422.64|420.24|422.56|420.16|422.72|420.32|422.56|420.16|0
1650458280000|2022-04-20 12:38:00|422.72|420.32|422.41|420.01|422.72|420.32|422.41|420.01|0
1650458290000|2022-04-20 12:38:10|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1650458300000|2022-04-20 12:38:20|422.72|420.32|422.87|420.47|422.87|420.47|422.72|420.32|0
1650458310000|2022-04-20 12:38:30|422.72|420.32|422.87|420.47|422.87|420.47|422.72|420.32|0
1650458320000|2022-04-20 12:38:40|422.72|420.32|422.72|420.32|422.72|420.32|422.72|420.32|0
1650458330000|2022-04-20 12:38:50|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1650458340000|2022-04-20 12:39:00|422.72|420.32|422.56|420.16|422.72|420.32|422.56|420.16|0
1650458350000|2022-04-20 12:39:10|422.72|420.32|422.87|420.47|422.87|420.47|422.72|420.32|0
1650458360000|2022-04-20 12:39:20|422.72|420.32|422.72|420.32|422.72|420.32|422.72|420.32|0
1650458370000|2022-04-20 12:39:30|422.56|420.16|422.41|420.01|422.56|420.16|422.41|420.01|0
1650458380000|2022-04-20 12:39:40|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1650458390000|2022-04-20 12:39:50|422.41|420.01|422.56|420.16|422.56|420.16|422.41|420.01|0
1650458400000|2022-04-20 12:40:00|422.41|420.01|422.56|420.16|422.56|420.16|422.41|420.01|0
1650458410000|2022-04-20 12:40:10|422.41|420.01|422.41|420.01|422.41|420.01|422.33|419.93|0
1650458420000|2022-04-20 12:40:20|422.25|419.85|422.1|419.7|422.25|419.85|422.1|419.7|0
1650458430000|2022-04-20 12:40:30|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1650458440000|2022-04-20 12:40:40|422.1|419.7|421.94|419.54|422.18|419.78|421.94|419.54|0
1650458450000|2022-04-20 12:40:50|421.48|419.08|421.63|419.23|421.63|419.23|421.48|419.08|0
1650458460000|2022-04-20 12:41:00|422.1|419.7|422.1|419.7|422.25|419.85|422.1|419.7|0
1650458470000|2022-04-20 12:41:10|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1650458480000|2022-04-20 12:41:20|422.41|420.01|422.25|419.85|422.41|420.01|422.25|419.85|0
1650458490000|2022-04-20 12:41:30|422.41|420.01|422.1|419.7|422.41|420.01|422.1|419.7|0
1650458500000|2022-04-20 12:41:40|422.25|419.85|421.94|419.54|422.25|419.85|421.94|419.54|0
1650458510000|2022-04-20 12:41:50|421.79|419.39|421.79|419.39|421.87|419.47|421.79|419.39|0
1650458520000|2022-04-20 12:42:00|421.87|419.47|421.63|419.23|421.87|419.47|421.63|419.23|0
1650458530000|2022-04-20 12:42:10|421.79|419.39|422.1|419.7|422.1|419.7|421.79|419.39|0
1650458540000|2022-04-20 12:42:20|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1650458550000|2022-04-20 12:42:30|422.1|419.7|422.4|420|422.4|420|422.1|419.7|0
1650458560000|2022-04-20 12:42:40|422.25|419.85|422.4|420|422.4|420|422.25|419.85|0
1650458570000|2022-04-20 12:42:50|422.56|420.16|422.4|420|422.56|420.16|422.4|420|0
1650458580000|2022-04-20 12:43:00|422.49|420.09|422.4|420|422.56|420.16|422.4|420|0
1650458590000|2022-04-20 12:43:10|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1650458620000|2022-04-20 12:43:40|422.48|420.08|422.71|420.31|422.71|420.31|422.4|420|0
1650458640000|2022-04-20 12:44:00|422.87|420.47|422.56|420.16|422.87|420.47|422.56|420.16|0
1650458650000|2022-04-20 12:44:10|422.71|420.31|422.56|420.16|422.71|420.31|422.56|420.16|0
1650458660000|2022-04-20 12:44:20|422.71|420.31|422.71|420.31|422.71|420.31|422.64|420.24|0
1650458670000|2022-04-20 12:44:30|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1650458680000|2022-04-20 12:44:40|423.02|420.62|423.02|420.62|423.02|420.62|422.87|420.47|0
1650458690000|2022-04-20 12:44:50|423.18|420.78|422.87|420.47|423.18|420.78|422.87|420.47|0
1650458700000|2022-04-20 12:45:00|422.64|420.24|422.56|420.16|422.71|420.31|422.56|420.16|0
1650458710000|2022-04-20 12:45:10|422.71|420.31|422.71|420.31|422.71|420.31|422.71|420.31|0
1650458720000|2022-04-20 12:45:20|422.56|420.16|422.56|420.16|422.71|420.31|422.56|420.16|0
1650458730000|2022-04-20 12:45:30|422.87|420.47|423.18|420.78|423.18|420.78|422.87|420.47|0
1650458740000|2022-04-20 12:45:40|423.02|420.62|423.02|420.62|423.02|420.62|423.02|420.62|0
1650458750000|2022-04-20 12:45:50|422.87|420.47|423.02|420.62|423.02|420.62|422.87|420.47|0
1650458760000|2022-04-20 12:46:00|423.1|420.7|423.18|420.78|423.18|420.78|423.02|420.62|0
1650458770000|2022-04-20 12:46:10|423.33|420.93|423.33|420.93|423.33|420.93|423.33|420.93|0
1650458780000|2022-04-20 12:46:20|423.26|420.86|423.18|420.78|423.26|420.86|423.18|420.78|0
1650458790000|2022-04-20 12:46:30|423.33|420.93|423.49|421.09|423.49|421.09|423.33|420.93|0
1650458800000|2022-04-20 12:46:40|423.64|421.24|423.95|421.55|423.95|421.55|423.64|421.24|0
1650458820000|2022-04-20 12:47:00|423.8|421.4|423.95|421.55|423.95|421.55|423.8|421.4|0
1650458830000|2022-04-20 12:47:10|423.8|421.4|423.95|421.55|423.95|421.55|423.8|421.4|0
1650458840000|2022-04-20 12:47:20|423.8|421.4|423.8|421.4|423.8|421.4|423.8|421.4|0
1650458850000|2022-04-20 12:47:30|423.95|421.55|424.03|421.63|424.03|421.63|423.95|421.55|0
1650458860000|2022-04-20 12:47:40|424.11|421.71|423.95|421.55|424.11|421.71|423.95|421.55|0
1650458870000|2022-04-20 12:47:50|423.8|421.4|423.8|421.4|423.8|421.4|423.8|421.4|0
1650458880000|2022-04-20 12:48:00|423.64|421.24|424.11|421.71|424.11|421.71|423.64|421.24|0
1650458890000|2022-04-20 12:48:10|423.95|421.55|423.95|421.55|423.95|421.55|423.95|421.55|0
1650458900000|2022-04-20 12:48:20|424.11|421.71|423.95|421.55|424.11|421.71|423.95|421.55|0
1650458910000|2022-04-20 12:48:30|424.03|421.63|423.95|421.55|424.11|421.71|423.95|421.55|0
1650458940000|2022-04-20 12:49:00|424.11|421.71|423.95|421.55|424.11|421.71|423.95|421.55|0
1650458960000|2022-04-20 12:49:20|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1650458970000|2022-04-20 12:49:30|423.95|421.55|423.95|421.55|423.95|421.55|423.95|421.55|0
1650458980000|2022-04-20 12:49:40|423.64|421.24|423.33|420.93|423.64|421.24|423.33|420.93|0
1650458990000|2022-04-20 12:49:50|423.18|420.78|423.33|420.93|423.33|420.93|423.18|420.78|0
1650459000000|2022-04-20 12:50:00|423.8|421.4|423.49|421.09|423.8|421.4|423.49|421.09|0
1650459010000|2022-04-20 12:50:10|423.64|421.24|423.49|421.09|423.64|421.24|423.49|421.09|0
1650459020000|2022-04-20 12:50:20|423.33|420.93|423.33|420.93|423.33|420.93|423.33|420.93|0
1650459030000|2022-04-20 12:50:30|423.49|421.09|423.49|421.09|423.49|421.09|423.49|421.09|0
1650459040000|2022-04-20 12:50:40|423.02|420.62|423.02|420.62|423.02|420.62|423.02|420.62|0
1650459050000|2022-04-20 12:50:50|422.87|420.47|423.18|420.78|423.18|420.78|422.87|420.47|0
1650459060000|2022-04-20 12:51:00|423.33|420.93|423.33|420.93|423.33|420.93|423.18|420.78|0
1650459070000|2022-04-20 12:51:10|423.48|421.08|423.18|420.78|423.48|421.08|423.18|420.78|0
1650459080000|2022-04-20 12:51:20|423.33|420.93|422.87|420.47|423.33|420.93|422.87|420.47|0
1650459090000|2022-04-20 12:51:30|423.02|420.62|423.33|420.93|423.48|421.08|423.02|420.62|0
1650459100000|2022-04-20 12:51:40|423.48|421.08|423.48|421.08|423.48|421.08|423.48|421.08|0
1650459110000|2022-04-20 12:51:50|423.64|421.24|423.79|421.39|423.79|421.39|423.64|421.24|0
1650459120000|2022-04-20 12:52:00|423.64|421.24|423.79|421.39|423.79|421.39|423.64|421.24|0
1650459130000|2022-04-20 12:52:10|423.64|421.24|423.48|421.08|423.79|421.39|423.48|421.08|0
1650459140000|2022-04-20 12:52:20|423.33|420.93|423.33|420.93|423.33|420.93|423.33|420.93|0
1650459150000|2022-04-20 12:52:30|423.48|421.08|423.48|421.08|423.48|421.08|423.48|421.08|0
1650459160000|2022-04-20 12:52:40|423.33|420.93|423.17|420.77|423.33|420.93|423.17|420.77|0
1650459170000|2022-04-20 12:52:50|423.33|420.93|423.48|421.08|423.48|421.08|423.33|420.93|0
1650459180000|2022-04-20 12:53:00|423.33|420.93|423.33|420.93|423.33|420.93|423.33|420.93|0
1650459200000|2022-04-20 12:53:20|423.48|421.08|423.33|420.93|423.48|421.08|423.33|420.93|0
1650459210000|2022-04-20 12:53:30|423.17|420.77|423.02|420.62|423.17|420.77|423.02|420.62|0
1650459220000|2022-04-20 12:53:40|422.86|420.46|422.71|420.31|422.86|420.46|422.71|420.31|0
1650459230000|2022-04-20 12:53:50|422.4|420|422.4|420|422.4|420|422.4|420|0
1650459240000|2022-04-20 12:54:00|422.25|419.85|421.94|419.54|422.25|419.85|421.94|419.54|0
1650459250000|2022-04-20 12:54:10|422.09|419.69|422.25|419.85|422.25|419.85|422.09|419.69|0
1650459260000|2022-04-20 12:54:20|422.09|419.69|422.09|419.69|422.09|419.69|421.94|419.54|0
1650459270000|2022-04-20 12:54:30|421.94|419.54|421.78|419.38|421.94|419.54|421.78|419.38|0
1650459280000|2022-04-20 12:54:40|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1650459290000|2022-04-20 12:54:50|421.78|419.38|421.47|419.07|421.94|419.54|421.47|419.07|0
1650459300000|2022-04-20 12:55:00|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1650459310000|2022-04-20 12:55:10|421.78|419.38|421.78|419.38|421.78|419.38|421.78|419.38|0
1650459320000|2022-04-20 12:55:20|421.94|419.54|422.09|419.69|422.09|419.69|421.94|419.54|0
1650459330000|2022-04-20 12:55:30|422.25|419.85|421.94|419.54|422.25|419.85|421.94|419.54|0
1650459340000|2022-04-20 12:55:40|421.78|419.38|421.63|419.23|421.78|419.38|421.47|419.07|0
1650459350000|2022-04-20 12:55:50|421.47|419.07|421.47|419.07|421.63|419.23|421.47|419.07|0
1650459360000|2022-04-20 12:56:00|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1650459370000|2022-04-20 12:56:10|421.94|419.54|421.78|419.38|421.94|419.54|421.78|419.38|0
1650459380000|2022-04-20 12:56:20|421.94|419.54|421.94|419.54|421.94|419.54|421.94|419.54|0
1650459390000|2022-04-20 12:56:30|422.09|419.69|421.94|419.54|422.09|419.69|421.94|419.54|0
1650459400000|2022-04-20 12:56:40|421.86|419.46|421.94|419.54|421.94|419.54|421.86|419.46|0
1650459410000|2022-04-20 12:56:50|421.78|419.38|421.94|419.54|422.09|419.69|421.78|419.38|0
1650459420000|2022-04-20 12:57:00|422.09|419.69|422.09|419.69|422.09|419.69|421.94|419.54|0
1650459430000|2022-04-20 12:57:10|421.94|419.54|422.09|419.69|422.09|419.69|421.94|419.54|0
1650459440000|2022-04-20 12:57:20|422.24|419.84|422.09|419.69|422.24|419.84|422.09|419.69|0
1650459460000|2022-04-20 12:57:40|422.02|419.62|421.94|419.54|422.02|419.62|421.94|419.54|0
1650459470000|2022-04-20 12:57:50|421.47|419.07|421.47|419.07|421.63|419.23|421.47|419.07|0
1650459480000|2022-04-20 12:58:00|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1650459490000|2022-04-20 12:58:10|421.78|419.38|421.63|419.23|421.78|419.38|421.63|419.23|0
1650459500000|2022-04-20 12:58:20|421.78|419.38|421.78|419.38|421.78|419.38|421.78|419.38|0
1650459510000|2022-04-20 12:58:30|421.94|419.54|421.16|418.76|421.94|419.54|421.16|418.76|0
1650459520000|2022-04-20 12:58:40|421.01|418.61|421.01|418.61|421.01|418.61|420.85|418.45|0
1650459530000|2022-04-20 12:58:50|420.85|418.45|420.85|418.45|420.85|418.45|420.7|418.3|0
1650459550000|2022-04-20 12:59:10|421.01|418.61|421.01|418.61|421.01|418.61|421.01|418.61|0
1650459560000|2022-04-20 12:59:20|421.16|418.76|421.01|418.61|421.16|418.76|421.01|418.61|0
1650459570000|2022-04-20 12:59:30|420.85|418.45|420.85|418.45|420.85|418.45|420.7|418.3|0
1650459580000|2022-04-20 12:59:40|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1650459590000|2022-04-20 12:59:50|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1650459600000|2022-04-20 13:00:00|420.7|418.3|421.01|418.61|421.01|418.61|420.7|418.3|0
1650459610000|2022-04-20 13:00:10|421.16|418.76|420.85|418.45|421.32|418.92|420.85|418.45|0
1650459630000|2022-04-20 13:00:30|421.01|418.61|421.32|418.92|421.32|418.92|421.01|418.61|0
1650459640000|2022-04-20 13:00:40|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1650459650000|2022-04-20 13:00:50|421.32|418.92|421.47|419.07|421.47|419.07|421.32|418.92|0
1650459660000|2022-04-20 13:01:00|421.63|419.23|421.47|419.07|421.63|419.23|421.47|419.07|0
1650459670000|2022-04-20 13:01:10|421.63|419.23|421.47|419.07|421.63|419.23|421.47|419.07|0
1650459680000|2022-04-20 13:01:20|421.63|419.23|421.47|419.07|421.63|419.23|421.47|419.07|0
1650459690000|2022-04-20 13:01:30|421.63|419.23|422.24|419.84|422.24|419.84|421.63|419.23|0
1650459710000|2022-04-20 13:01:50|422.09|419.69|421.78|419.38|422.09|419.69|421.78|419.38|0
1650459720000|2022-04-20 13:02:00|421.93|419.53|422.4|420|422.4|420|421.93|419.53|0
1650459730000|2022-04-20 13:02:10|422.55|420.15|422.55|420.15|422.55|420.15|422.55|420.15|0
1650459740000|2022-04-20 13:02:20|422.4|420|422.4|420|422.55|420.15|422.4|420|0
1650459750000|2022-04-20 13:02:30|422.24|419.84|422.4|420|422.4|420|422.24|419.84|0
1650459760000|2022-04-20 13:02:40|422.55|420.15|422.55|420.15|422.55|420.15|422.55|420.15|0
1650459770000|2022-04-20 13:02:50|422.4|420|422.4|420|422.4|420|422.4|420|0
1650459780000|2022-04-20 13:03:00|422.24|419.84|421.93|419.53|422.24|419.84|421.93|419.53|0
1650459790000|2022-04-20 13:03:10|422.09|419.69|422.09|419.69|422.09|419.69|421.93|419.53|0
1650459800000|2022-04-20 13:03:20|422.24|419.84|422.4|420|422.4|420|422.24|419.84|0
1650459810000|2022-04-20 13:03:30|422.24|419.84|422.4|420|422.4|420|422.24|419.84|0
1650459820000|2022-04-20 13:03:40|422.24|419.84|422.55|420.15|422.55|420.15|422.24|419.84|0
1650459830000|2022-04-20 13:03:50|422.71|420.31|422.71|420.31|422.86|420.46|422.55|420.15|0
1650459840000|2022-04-20 13:04:00|422.55|420.15|422.71|420.31|422.71|420.31|422.55|420.15|0
1650459850000|2022-04-20 13:04:10|422.86|420.46|423.02|420.62|423.02|420.62|422.86|420.46|0
1650459860000|2022-04-20 13:04:20|422.94|420.54|422.94|420.54|422.94|420.54|422.94|420.54|0
1650459870000|2022-04-20 13:04:30|423.02|420.62|422.86|420.46|423.02|420.62|422.71|420.31|0
1650459880000|2022-04-20 13:04:40|422.94|420.54|423.02|420.62|423.02|420.62|422.86|420.46|0
1650459890000|2022-04-20 13:04:50|423.1|420.7|423.02|420.62|423.1|420.7|423.02|420.62|0
1650459900000|2022-04-20 13:05:00|422.86|420.46|423.02|420.62|423.02|420.62|422.86|420.46|0
1650459910000|2022-04-20 13:05:10|423.17|420.77|423.32|420.92|423.32|420.92|423.02|420.62|0
1650459920000|2022-04-20 13:05:20|423.17|420.77|423.17|420.77|423.17|420.77|423.17|420.77|0
1650459930000|2022-04-20 13:05:30|423.32|420.92|423.17|420.77|423.32|420.92|423.02|420.62|0
1650459940000|2022-04-20 13:05:40|423.32|420.92|423.32|420.92|423.32|420.92|423.32|420.92|0
1650459950000|2022-04-20 13:05:50|423.48|421.08|423.48|421.08|423.48|421.08|423.32|420.92|0
1650459960000|2022-04-20 13:06:00|423.63|421.23|423.48|421.08|423.63|421.23|423.32|420.92|0
1650459970000|2022-04-20 13:06:10|423.32|420.92|423.32|420.92|423.48|421.08|423.32|420.92|0
1650459980000|2022-04-20 13:06:20|423.17|420.77|423.01|420.61|423.17|420.77|423.01|420.61|0
1650459990000|2022-04-20 13:06:30|422.86|420.46|422.86|420.46|422.94|420.54|422.86|420.46|0
1650460000000|2022-04-20 13:06:40|423.01|420.61|422.71|420.31|423.17|420.77|422.71|420.31|0
1650460010000|2022-04-20 13:06:50|422.55|420.15|422.55|420.15|422.55|420.15|422.55|420.15|0
1650460020000|2022-04-20 13:07:00|422.71|420.31|422.71|420.31|422.71|420.31|422.55|420.15|0
1650460030000|2022-04-20 13:07:10|422.86|420.46|422.86|420.46|422.86|420.46|422.71|420.31|0
1650460040000|2022-04-20 13:07:20|423.01|420.61|423.32|420.92|423.32|420.92|423.01|420.61|0
1650460050000|2022-04-20 13:07:30|423.17|420.77|423.01|420.61|423.17|420.77|423.01|420.61|0
1650460060000|2022-04-20 13:07:40|423.17|420.77|423.17|420.77|423.17|420.77|423.01|420.61|0
1650460070000|2022-04-20 13:07:50|423.01|420.61|423.01|420.61|423.01|420.61|422.86|420.46|0
1650460080000|2022-04-20 13:08:00|423.17|420.77|423.32|420.92|423.48|421.08|423.17|420.77|0
1650460090000|2022-04-20 13:08:10|423.17|420.77|423.32|420.92|423.32|420.92|423.17|420.77|0
1650460100000|2022-04-20 13:08:20|423.17|420.77|423.48|421.08|423.48|421.08|423.17|420.77|0
1650460110000|2022-04-20 13:08:30|423.63|421.23|423.48|421.08|423.63|421.23|423.48|421.08|0
1650460120000|2022-04-20 13:08:40|423.63|421.23|423.94|421.54|423.94|421.54|423.63|421.23|0
1650460130000|2022-04-20 13:08:50|423.79|421.39|423.63|421.23|423.79|421.39|423.63|421.23|0
1650460140000|2022-04-20 13:09:00|423.48|421.08|423.32|420.92|423.48|421.08|423.32|420.92|0
1650460150000|2022-04-20 13:09:10|423.48|421.08|423.32|420.92|423.48|421.08|423.32|420.92|0
1650460160000|2022-04-20 13:09:20|423.48|421.08|423.79|421.39|423.79|421.39|423.48|421.08|0
1650460170000|2022-04-20 13:09:30|423.63|421.23|423.79|421.39|423.79|421.39|423.63|421.23|0
1650460180000|2022-04-20 13:09:40|424.1|421.7|424.1|421.7|424.1|421.7|424.1|421.7|0
1650460190000|2022-04-20 13:09:50|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1650460200000|2022-04-20 13:10:00|424.1|421.7|424.1|421.7|424.1|421.7|424.1|421.7|0
1650460210000|2022-04-20 13:10:10|423.94|421.54|423.79|421.39|423.94|421.54|423.79|421.39|0
1650460230000|2022-04-20 13:10:30|423.63|421.23|423.79|421.39|423.79|421.39|423.63|421.23|0
1650460240000|2022-04-20 13:10:40|423.63|421.23|423.63|421.23|423.63|421.23|423.63|421.23|0
1650460250000|2022-04-20 13:10:50|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1650460260000|2022-04-20 13:11:00|423.63|421.23|423.94|421.54|423.94|421.54|423.63|421.23|0
1650460270000|2022-04-20 13:11:10|424.1|421.7|423.94|421.54|424.1|421.7|423.94|421.54|0
1650460280000|2022-04-20 13:11:20|424.1|421.7|424.1|421.7|424.1|421.7|424.1|421.7|0
1650460290000|2022-04-20 13:11:30|423.94|421.54|423.94|421.54|423.94|421.54|423.87|421.47|0
1650460300000|2022-04-20 13:11:40|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1650460310000|2022-04-20 13:11:50|423.63|421.23|424.25|421.85|424.25|421.85|423.63|421.23|0
1650460330000|2022-04-20 13:12:10|424.41|422.01|424.41|422.01|424.56|422.16|424.41|422.01|0
1650460340000|2022-04-20 13:12:20|424.56|422.16|424.56|422.16|424.72|422.32|424.56|422.16|0
1650460350000|2022-04-20 13:12:30|424.41|422.01|424.33|421.93|424.41|422.01|424.25|421.85|0
1650460360000|2022-04-20 13:12:40|424.1|421.7|424.1|421.7|424.1|421.7|424.1|421.7|0
1650460370000|2022-04-20 13:12:50|424.25|421.85|424.25|421.85|424.25|421.85|424.25|421.85|0
1650460380000|2022-04-20 13:13:00|424.41|422.01|424.56|422.16|424.56|422.16|424.41|422.01|0
1650460390000|2022-04-20 13:13:10|424.41|422.01|424.25|421.85|424.41|422.01|424.25|421.85|0
1650460400000|2022-04-20 13:13:20|424.41|422.01|424.56|422.16|424.56|422.16|424.41|422.01|0
1650460420000|2022-04-20 13:13:40|424.41|422.01|424.25|421.85|424.41|422.01|424.25|421.85|0
1650460440000|2022-04-20 13:14:00|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1650460450000|2022-04-20 13:14:10|424.56|422.16|424.72|422.32|424.72|422.32|424.56|422.16|0
1650460460000|2022-04-20 13:14:20|424.56|422.16|424.72|422.32|424.72|422.32|424.56|422.16|0
1650460470000|2022-04-20 13:14:30|424.41|422.01|424.56|422.16|424.56|422.16|424.41|422.01|0
1650460480000|2022-04-20 13:14:40|424.41|422.01|424.41|422.01|424.41|422.01|424.41|422.01|0
1650460500000|2022-04-20 13:15:00|424.56|422.16|424.72|422.32|424.72|422.32|424.56|422.16|0
1650460510000|2022-04-20 13:15:10|424.56|422.16|424.41|422.01|424.72|422.32|424.41|422.01|0
1650460520000|2022-04-20 13:15:20|424.56|422.16|424.41|422.01|424.56|422.16|424.41|422.01|0
1650460530000|2022-04-20 13:15:30|424.56|422.16|424.56|422.16|424.56|422.16|424.56|422.16|0
1650460550000|2022-04-20 13:15:50|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1650460560000|2022-04-20 13:16:00|424.56|422.16|424.56|422.16|424.56|422.16|424.56|422.16|0
1650460570000|2022-04-20 13:16:10|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1650460580000|2022-04-20 13:16:20|424.56|422.16|424.56|422.16|424.56|422.16|424.56|422.16|0
1650460590000|2022-04-20 13:16:30|424.72|422.32|424.41|422.01|424.72|422.32|424.41|422.01|0
1650460610000|2022-04-20 13:16:50|424.1|421.7|424.25|421.85|424.25|421.85|424.1|421.7|0
1650460620000|2022-04-20 13:17:00|424.1|421.7|424.1|421.7|424.25|421.85|424.1|421.7|0
1650460630000|2022-04-20 13:17:10|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1650460650000|2022-04-20 13:17:30|424.09|421.69|424.25|421.85|424.25|421.85|424.09|421.69|0
1650460660000|2022-04-20 13:17:40|424.4|422|424.25|421.85|424.4|422|424.25|421.85|0
1650460670000|2022-04-20 13:17:50|424.33|421.93|424.33|421.93|424.33|421.93|424.33|421.93|0
1650460680000|2022-04-20 13:18:00|424.49|422.09|424.4|422|424.49|422.09|424.4|422|0
1650460690000|2022-04-20 13:18:10|424.49|422.09|424.56|422.16|424.56|422.16|424.4|422|0
1650460700000|2022-04-20 13:18:20|424.49|422.09|424.49|422.09|424.56|422.16|424.49|422.09|0
1650460710000|2022-04-20 13:18:30|424.56|422.16|424.64|422.24|424.71|422.31|424.56|422.16|0
1650460720000|2022-04-20 13:18:40|424.25|421.85|424.25|421.85|424.4|422|424.25|421.85|0
1650460730000|2022-04-20 13:18:50|424.09|421.69|423.94|421.54|424.09|421.69|423.94|421.54|0
1650460740000|2022-04-20 13:19:00|424.09|421.69|424.25|421.85|424.25|421.85|424.09|421.69|0
1650460750000|2022-04-20 13:19:10|424.09|421.69|424.09|421.69|424.09|421.69|423.94|421.54|0
1650460760000|2022-04-20 13:19:20|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1650460770000|2022-04-20 13:19:30|424.02|421.62|424.02|421.62|424.02|421.62|424.02|421.62|0
1650460780000|2022-04-20 13:19:40|424.09|421.69|423.94|421.54|424.09|421.69|423.94|421.54|0
1650460790000|2022-04-20 13:19:50|424.02|421.62|423.94|421.54|424.09|421.69|423.94|421.54|0
1650460800000|2022-04-20 13:20:00|424.09|421.69|424.17|421.77|424.17|421.77|424.09|421.69|0
1650460810000|2022-04-20 13:20:10|424.25|421.85|424.25|421.85|424.25|421.85|424.25|421.85|0
1650460870000|2022-04-20 13:21:10|424.4|422|424.4|422|424.4|422|424.33|421.93|0
1650460890000|2022-04-20 13:21:30|424.56|422.16|424.56|422.16|424.56|422.16|424.56|422.16|0
1650460900000|2022-04-20 13:21:40|424.4|422|424.4|422|424.4|422|424.4|422|0
1650460920000|2022-04-20 13:22:00|424.09|421.69|424.09|421.69|424.25|421.85|424.09|421.69|0
1650460930000|2022-04-20 13:22:10|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1650460950000|2022-04-20 13:22:30|424.09|421.69|424.09|421.69|424.09|421.69|424.09|421.69|0
1650460960000|2022-04-20 13:22:40|424.4|422|424.4|422|424.4|422|424.09|421.69|0
1650460970000|2022-04-20 13:22:50|424.56|422.16|424.48|422.08|424.56|422.16|424.48|422.08|0
1650460980000|2022-04-20 13:23:00|424.4|422|424.56|422.16|424.56|422.16|424.4|422|0
1650460990000|2022-04-20 13:23:10|424.4|422|424.56|422.16|424.56|422.16|424.4|422|0
1650461010000|2022-04-20 13:23:30|424.09|421.69|423.63|421.23|424.09|421.69|423.63|421.23|0
1650461020000|2022-04-20 13:23:40|423.94|421.54|423.78|421.38|423.94|421.54|423.78|421.38|0
1650461030000|2022-04-20 13:23:50|423.94|421.54|423.94|421.54|423.94|421.54|423.78|421.38|0
1650461040000|2022-04-20 13:24:00|423.86|421.46|423.94|421.54|423.94|421.54|423.86|421.46|0
1650461060000|2022-04-20 13:24:20|424.09|421.69|424.25|421.85|424.25|421.85|424.09|421.69|0
1650461070000|2022-04-20 13:24:30|424.4|422|424.25|421.85|424.4|422|424.25|421.85|0
1650461080000|2022-04-20 13:24:40|424.09|421.69|424.09|421.69|424.09|421.69|424.09|421.69|0
1650461090000|2022-04-20 13:24:50|424.25|421.85|424.17|421.77|424.25|421.85|424.17|421.77|0
1650461100000|2022-04-20 13:25:00|424.25|421.85|424.25|421.85|424.25|421.85|424.25|421.85|0
1650461110000|2022-04-20 13:25:10|424.09|421.69|424.09|421.69|424.09|421.69|424.09|421.69|0
1650461120000|2022-04-20 13:25:20|424.25|421.85|423.78|421.38|424.25|421.85|423.78|421.38|0
1650461130000|2022-04-20 13:25:30|423.94|421.54|423.78|421.38|423.94|421.54|423.78|421.38|0
1650461140000|2022-04-20 13:25:40|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1650461150000|2022-04-20 13:25:50|424.09|421.69|423.78|421.38|424.09|421.69|423.78|421.38|0
1650461160000|2022-04-20 13:26:00|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1650461180000|2022-04-20 13:26:20|423.63|421.23|423.47|421.07|423.63|421.23|423.47|421.07|0
1650461190000|2022-04-20 13:26:30|423.32|420.92|423.16|420.76|423.32|420.92|423.16|420.76|0
1650461200000|2022-04-20 13:26:40|423.01|420.61|423.01|420.61|423.01|420.61|422.85|420.45|0
1650461210000|2022-04-20 13:26:50|423.16|420.76|423.63|421.23|423.63|421.23|423.16|420.76|0
1650461220000|2022-04-20 13:27:00|423.78|421.38|423.47|421.07|423.78|421.38|423.47|421.07|0
1650461230000|2022-04-20 13:27:10|423.63|421.23|423.47|421.07|423.63|421.23|423.47|421.07|0
1650461240000|2022-04-20 13:27:20|423.63|421.23|423.94|421.54|423.94|421.54|423.63|421.23|0
1650461250000|2022-04-20 13:27:30|423.78|421.38|423.16|420.76|424.09|421.69|423.16|420.76|0
1650461260000|2022-04-20 13:27:40|423.78|421.38|423.63|421.23|423.78|421.38|423.32|420.92|0
1650461270000|2022-04-20 13:27:50|423.47|421.07|423.63|421.23|423.63|421.23|423.47|421.07|0
1650461280000|2022-04-20 13:28:00|423.78|421.38|423.32|420.92|423.78|421.38|423.32|420.92|0
1650461290000|2022-04-20 13:28:10|423.16|420.76|423.63|421.23|423.63|421.23|423.16|420.76|0
1650461300000|2022-04-20 13:28:20|423.47|421.07|423.16|420.76|423.47|421.07|423.16|420.76|0
1650461310000|2022-04-20 13:28:30|423.32|420.92|423.01|420.61|423.32|420.92|423.01|420.61|0
1650461320000|2022-04-20 13:28:40|423.16|420.76|423.32|420.92|423.32|420.92|423.16|420.76|0
1650461330000|2022-04-20 13:28:50|423.47|421.07|423.32|420.92|423.47|421.07|423.32|420.92|0
1650461340000|2022-04-20 13:29:00|423.47|421.07|423.78|421.38|423.78|421.38|423.47|421.07|0
1650461350000|2022-04-20 13:29:10|423.94|421.54|423.32|420.92|423.94|421.54|423.32|420.92|0
1650461360000|2022-04-20 13:29:20|423.16|420.76|423.01|420.61|423.16|420.76|423.01|420.61|0
1650461370000|2022-04-20 13:29:30|422.54|420.14|422.93|420.53|422.93|420.53|422.39|419.99|0
1650461380000|2022-04-20 13:29:40|422.85|420.45|422.39|419.99|422.85|420.45|422.23|419.83|0
1650461390000|2022-04-20 13:29:50|422.23|419.83|422.23|419.83|422.31|419.91|422.23|419.83|0
1650461400000|2022-04-20 13:30:00|422.39|419.99|421.77|419.37|422.54|420.14|421.77|419.37|0
1650461410000|2022-04-20 13:30:10|421.92|419.52|421.31|418.91|421.92|419.52|421.15|418.75|0
1650461420000|2022-04-20 13:30:20|422.08|419.68|422.7|420.3|423.01|420.61|422.08|419.68|0
1650461430000|2022-04-20 13:30:30|422.23|419.83|423.16|420.76|423.16|420.76|422.23|419.83|0
1650461440000|2022-04-20 13:30:40|422.54|420.14|421.92|419.52|422.54|420.14|421.92|419.52|0
1650461450000|2022-04-20 13:30:50|421.46|419.06|421.61|419.21|421.61|419.21|421.15|418.75|0
1650461460000|2022-04-20 13:31:00|421.92|419.52|422.08|419.68|422.23|419.83|421.92|419.52|0
1650461470000|2022-04-20 13:31:10|421.46|419.06|420.07|417.67|421.46|419.06|420.07|417.67|0
1650461480000|2022-04-20 13:31:20|420.38|417.98|419.76|417.36|420.38|417.98|419.76|417.36|0
1650461490000|2022-04-20 13:31:30|420.07|417.67|419.61|417.21|420.07|417.67|419.61|417.21|0
1650461500000|2022-04-20 13:31:40|420.07|417.67|418.69|416.29|420.07|417.67|418.69|416.29|0
1650461510000|2022-04-20 13:31:50|418.38|415.98|419.15|416.75|419.15|416.75|418.38|415.98|0
1650461520000|2022-04-20 13:32:00|419.61|417.21|418.99|416.59|419.92|417.52|418.99|416.59|0
1650461530000|2022-04-20 13:32:10|418.53|416.13|419.3|416.9|419.3|416.9|418.53|416.13|0
1650461540000|2022-04-20 13:32:20|419.76|417.36|419.92|417.52|419.92|417.52|419.61|417.21|0
1650461550000|2022-04-20 13:32:30|420.07|417.67|420.07|417.67|420.38|417.98|420.07|417.67|0
1650461560000|2022-04-20 13:32:40|419.92|417.52|420.07|417.67|420.23|417.83|419.92|417.52|0
1650461570000|2022-04-20 13:32:50|420.69|418.29|421|418.6|421|418.6|420.53|418.13|0
1650461580000|2022-04-20 13:33:00|421.77|419.37|421.15|418.75|421.85|419.45|421.15|418.75|0
1650461590000|2022-04-20 13:33:10|421.61|419.21|421.15|418.75|421.61|419.21|421.15|418.75|0
1650461600000|2022-04-20 13:33:20|421|418.6|422.39|419.99|422.39|419.99|421|418.6|0
1650461610000|2022-04-20 13:33:30|422.08|419.68|421.61|419.21|422.39|419.99|421.61|419.21|0
1650461620000|2022-04-20 13:33:40|421.3|418.9|421.77|419.37|421.77|419.37|421.3|418.9|0
1650461630000|2022-04-20 13:33:50|421.92|419.52|422.23|419.83|422.23|419.83|421.77|419.37|0
1650461640000|2022-04-20 13:34:00|422.7|420.3|423.31|420.91|423.31|420.91|422.7|420.3|0
1650461650000|2022-04-20 13:34:10|423.47|421.07|423|420.6|423.47|421.07|422.85|420.45|0
1650461660000|2022-04-20 13:34:20|422.7|420.3|422.85|420.45|422.85|420.45|422.7|420.3|0
1650461670000|2022-04-20 13:34:30|422.54|420.14|423.16|420.76|423.31|420.91|422.54|420.14|0
1650461680000|2022-04-20 13:34:40|423.47|421.07|424.09|421.69|424.09|421.69|423.47|421.07|0
1650461690000|2022-04-20 13:34:50|423.93|421.53|423.78|421.38|423.93|421.53|423.78|421.38|0
1650461700000|2022-04-20 13:35:00|422.23|419.83|420.84|418.44|422.23|419.83|420.84|418.44|0
1650461710000|2022-04-20 13:35:10|421.15|418.75|421|418.6|421.46|419.06|421|418.6|0
1650461720000|2022-04-20 13:35:20|421.15|418.75|422.23|419.83|422.23|419.83|421.15|418.75|0
1650461730000|2022-04-20 13:35:30|422.39|419.99|422.39|419.99|422.85|420.45|422.23|419.83|0
1650461740000|2022-04-20 13:35:40|422.23|419.83|422.39|419.99|422.54|420.14|422.23|419.83|0
1650461750000|2022-04-20 13:35:50|422.69|420.29|422.85|420.45|422.85|420.45|422.39|419.99|0
1650461760000|2022-04-20 13:36:00|423.16|420.76|423.16|420.76|423.16|420.76|423|420.6|0
1650461770000|2022-04-20 13:36:10|423.31|420.91|423.47|421.07|423.47|421.07|423.31|420.91|0
1650461780000|2022-04-20 13:36:20|424.09|421.69|424.09|421.69|424.55|422.15|424.09|421.69|0
1650461790000|2022-04-20 13:36:30|423.93|421.53|423.31|420.91|423.93|421.53|423.31|420.91|0
1650461800000|2022-04-20 13:36:40|423|420.6|423.16|420.76|423.16|420.76|422.69|420.29|0
1650461810000|2022-04-20 13:36:50|423.31|420.91|423.31|420.91|423.31|420.91|423.16|420.76|0
1650461820000|2022-04-20 13:37:00|422.85|420.45|422.85|420.45|422.85|420.45|422.69|420.29|0
1650461830000|2022-04-20 13:37:10|423.31|420.91|422.54|420.14|423.47|421.07|422.54|420.14|0
1650461840000|2022-04-20 13:37:20|422.85|420.45|422.69|420.29|422.85|420.45|422.54|420.14|0
1650461850000|2022-04-20 13:37:30|422.85|420.45|422.38|419.98|422.85|420.45|422.23|419.83|0
1650461860000|2022-04-20 13:37:40|421.92|419.52|421.15|418.75|421.92|419.52|421.15|418.75|0
1650461870000|2022-04-20 13:37:50|420.92|418.52|420.99|418.59|420.99|418.59|420.69|418.29|0
1650461880000|2022-04-20 13:38:00|421.15|418.75|421.3|418.9|421.3|418.9|421.15|418.75|0
1650461890000|2022-04-20 13:38:10|421.61|419.21|422.23|419.83|422.23|419.83|421.61|419.21|0
1650461900000|2022-04-20 13:38:20|421.92|419.52|421.92|419.52|422.23|419.83|421.92|419.52|0
1650461910000|2022-04-20 13:38:30|421.15|418.75|421.15|418.75|421.46|419.06|420.99|418.59|0
1650461920000|2022-04-20 13:38:40|420.99|418.59|420.84|418.44|420.99|418.59|420.69|418.29|0
1650461930000|2022-04-20 13:38:50|420.99|418.59|421.3|418.9|421.3|418.9|420.84|418.44|0
1650461940000|2022-04-20 13:39:00|421.61|419.21|421.61|419.21|421.61|419.21|421.46|419.06|0
1650461950000|2022-04-20 13:39:10|421.77|419.37|422.23|419.83|422.38|419.98|421.77|419.37|0
1650461960000|2022-04-20 13:39:20|422.07|419.67|421.77|419.37|422.07|419.67|421.77|419.37|0
1650461970000|2022-04-20 13:39:30|421.61|419.21|421.85|419.45|421.85|419.45|421.61|419.21|0
1650461980000|2022-04-20 13:39:40|421.46|419.06|421.61|419.21|421.61|419.21|421.46|419.06|0
1650461990000|2022-04-20 13:39:50|421.77|419.37|422.38|419.98|422.38|419.98|421.77|419.37|0
1650462000000|2022-04-20 13:40:00|421.92|419.52|423.16|420.76|423.16|420.76|421.92|419.52|0
1650462010000|2022-04-20 13:40:10|423.47|421.07|423.93|421.53|423.93|421.53|423.47|421.07|0
1650462020000|2022-04-20 13:40:20|423.16|420.76|423.31|420.91|423.31|420.91|423|420.6|0
1650462030000|2022-04-20 13:40:30|423.78|421.38|423.93|421.53|424.09|421.69|423.78|421.38|0
1650462040000|2022-04-20 13:40:40|423.78|421.38|424.09|421.69|424.09|421.69|423.78|421.38|0
1650462050000|2022-04-20 13:40:50|424.55|422.15|424.4|422|424.71|422.31|424.4|422|0
1650462060000|2022-04-20 13:41:00|424.09|421.69|424.4|422|424.4|422|424.09|421.69|0
1650462070000|2022-04-20 13:41:10|424.55|422.15|424.24|421.84|424.55|422.15|424.09|421.69|0
1650462080000|2022-04-20 13:41:20|424.09|421.69|424.4|422|424.55|422.15|424.09|421.69|0
1650462090000|2022-04-20 13:41:30|424.71|422.31|424.09|421.69|425.17|422.77|424.09|421.69|0
1650462100000|2022-04-20 13:41:40|424.71|422.31|424.71|422.31|424.71|422.31|424.55|422.15|0
1650462110000|2022-04-20 13:41:50|424.86|422.46|425.48|423.08|425.48|423.08|424.86|422.46|0
1650462120000|2022-04-20 13:42:00|425.95|423.55|425.95|423.55|425.95|423.55|425.79|423.39|0
1650462130000|2022-04-20 13:42:10|426.1|423.7|425.79|423.39|426.1|423.7|425.79|423.39|0
1650462140000|2022-04-20 13:42:20|425.64|423.24|425.17|422.77|425.64|423.24|425.17|422.77|0
1650462150000|2022-04-20 13:42:30|425.33|422.93|425.79|423.39|425.95|423.55|425.33|422.93|0
1650462160000|2022-04-20 13:42:40|424.86|422.46|425.64|423.24|425.64|423.24|424.86|422.46|0
1650462170000|2022-04-20 13:42:50|425.79|423.39|426.26|423.86|426.26|423.86|425.79|423.39|0
1650462180000|2022-04-20 13:43:00|426.73|424.33|426.88|424.48|427.04|424.64|426.73|424.33|0
1650462190000|2022-04-20 13:43:10|427.04|424.64|427.35|424.95|427.35|424.95|427.04|424.64|0
1650462200000|2022-04-20 13:43:20|427.82|425.42|427.66|425.26|427.82|425.42|427.5|425.1|0
1650462210000|2022-04-20 13:43:30|427.5|425.1|427.35|424.95|427.5|425.1|427.35|424.95|0
1650462220000|2022-04-20 13:43:40|427.66|425.26|427.82|425.42|427.82|425.42|427.5|425.1|0
1650462230000|2022-04-20 13:43:50|427.97|425.57|427.66|425.26|427.97|425.57|427.5|425.1|0
1650462240000|2022-04-20 13:44:00|427.97|425.57|428.13|425.73|428.13|425.73|427.82|425.42|0
1650462250000|2022-04-20 13:44:10|427.97|425.57|428.75|426.35|428.75|426.35|427.97|425.57|0
1650462260000|2022-04-20 13:44:20|429.22|426.82|429.53|427.13|429.69|427.29|429.06|426.66|0
1650462270000|2022-04-20 13:44:30|429.69|427.29|429.38|426.98|429.69|427.29|429.38|426.98|0
1650462280000|2022-04-20 13:44:40|429.69|427.29|429.22|426.82|429.69|427.29|429.22|426.82|0
1650462290000|2022-04-20 13:44:50|429.38|426.98|429.85|427.45|429.85|427.45|429.38|426.98|0
1650462330000|2022-04-20 13:45:30|430.31|427.91|430.78|428.38|430.94|428.54|430.31|427.91|0
1650462340000|2022-04-20 13:45:40|430.94|428.54|431.18|428.78|431.18|428.78|430.94|428.54|0
1650462350000|2022-04-20 13:45:50|431.25|428.85|431.41|429.01|431.41|429.01|431.25|428.85|0
1650462360000|2022-04-20 13:46:00|431.25|428.85|431.25|428.85|431.25|428.85|430.94|428.54|0
1650462370000|2022-04-20 13:46:10|431.1|428.7|431.25|428.85|431.25|428.85|430.94|428.54|0
1650462380000|2022-04-20 13:46:20|430.94|428.54|431.72|429.32|431.72|429.32|430.94|428.54|0
1650462390000|2022-04-20 13:46:30|431.88|429.48|432.51|430.11|432.51|430.11|431.88|429.48|0
1650462400000|2022-04-20 13:46:40|432.75|430.35|432.82|430.42|433.14|430.74|432.75|430.35|0
1650462410000|2022-04-20 13:46:50|432.35|429.95|431.41|429.01|432.35|429.95|431.41|429.01|0
1650462420000|2022-04-20 13:47:00|431.49|429.09|431.57|429.17|431.57|429.17|431.41|429.01|0
1650462430000|2022-04-20 13:47:10|432.04|429.64|432.19|429.79|432.19|429.79|431.88|429.48|0
1650462440000|2022-04-20 13:47:20|432.35|429.95|433.61|431.21|433.61|431.21|431.88|429.48|0
1650462450000|2022-04-20 13:47:30|433.76|431.36|433.61|431.21|433.92|431.52|433.61|431.21|0
1650462460000|2022-04-20 13:47:40|433.92|431.52|432.35|429.95|433.92|431.52|432.35|429.95|0
1650462470000|2022-04-20 13:47:50|432.19|429.79|431.1|428.7|432.19|429.79|431.1|428.7|0
1650462480000|2022-04-20 13:48:00|430.94|428.54|431.57|429.17|431.57|429.17|430.94|428.54|0
1650462490000|2022-04-20 13:48:10|431.25|428.85|432.04|429.64|432.04|429.64|431.25|428.85|0
1650462500000|2022-04-20 13:48:20|431.72|429.32|432.04|429.64|432.04|429.64|431.72|429.32|0
1650462510000|2022-04-20 13:48:30|432.82|430.42|432.19|429.79|432.82|430.42|432.19|429.79|0
1650462520000|2022-04-20 13:48:40|432.04|429.64|433.61|431.21|433.61|431.21|432.04|429.64|0
1650462530000|2022-04-20 13:48:50|433.76|431.36|433.76|431.36|433.76|431.36|433.61|431.21|0
1650462540000|2022-04-20 13:49:00|434.23|431.83|434.55|432.15|434.71|432.31|434.23|431.83|0
1650462550000|2022-04-20 13:49:10|434.39|431.99|433.76|431.36|434.39|431.99|433.76|431.36|0
1650462560000|2022-04-20 13:49:20|433.61|431.21|433.92|431.52|433.92|431.52|433.61|431.21|0
1650462570000|2022-04-20 13:49:30|433.45|431.05|433.61|431.21|433.76|431.36|433.45|431.05|0
1650462580000|2022-04-20 13:49:40|433.45|431.05|433.61|431.21|433.92|431.52|433.45|431.05|0
1650462590000|2022-04-20 13:49:50|433.92|431.52|433.76|431.36|433.92|431.52|433.76|431.36|0
1650462600000|2022-04-20 13:50:00|433.61|431.21|434.23|431.83|434.32|431.92|433.61|431.21|0
1650462610000|2022-04-20 13:50:10|433.92|431.52|431.71|429.31|433.92|431.52|431.71|429.31|0
1650462620000|2022-04-20 13:50:20|432.92|430.52|432.76|430.36|433.08|430.68|432.76|430.36|0
1650462630000|2022-04-20 13:50:30|432.29|429.89|432.45|430.05|432.45|430.05|432.13|429.73|0
1650462640000|2022-04-20 13:50:40|431.98|429.58|431.51|429.11|431.98|429.58|431.51|429.11|0
1650462650000|2022-04-20 13:50:50|431.35|428.95|431.19|428.79|431.35|428.95|431.03|428.63|0
1650462660000|2022-04-20 13:51:00|430.88|428.48|431.03|428.63|431.19|428.79|430.88|428.48|0
1650462670000|2022-04-20 13:51:10|431.19|428.79|431.51|429.11|431.82|429.42|431.19|428.79|0
1650462680000|2022-04-20 13:51:20|431.19|428.79|431.35|428.95|431.35|428.95|431.19|428.79|0
1650462690000|2022-04-20 13:51:30|431.19|428.79|431.66|429.26|431.66|429.26|431.19|428.79|0
1650462700000|2022-04-20 13:51:40|431.82|429.42|431.9|429.5|431.9|429.5|431.82|429.42|0
1650462710000|2022-04-20 13:51:50|431.5|429.1|431.82|429.42|431.98|429.58|431.5|429.1|0
1650462720000|2022-04-20 13:52:00|431.98|429.58|432.6|430.2|432.6|430.2|431.98|429.58|0
1650462730000|2022-04-20 13:52:10|432.92|430.52|433.55|431.15|433.86|431.46|432.92|430.52|0
1650462740000|2022-04-20 13:52:20|432.92|430.52|432.76|430.36|433.08|430.68|432.6|430.2|0
1650462750000|2022-04-20 13:52:30|432.6|430.2|431.98|429.58|432.6|430.2|431.82|429.42|0
1650462760000|2022-04-20 13:52:40|431.66|429.26|432.06|429.66|432.06|429.66|431.66|429.26|0
1650462770000|2022-04-20 13:52:50|432.6|430.2|432.92|430.52|432.92|430.52|432.6|430.2|0
1650462780000|2022-04-20 13:53:00|432.6|430.2|432.6|430.2|433.08|430.68|432.6|430.2|0
1650462790000|2022-04-20 13:53:10|432.92|430.52|433.08|430.68|433.55|431.15|432.92|430.52|0
1650462800000|2022-04-20 13:53:20|432.92|430.52|433.55|431.15|433.55|431.15|432.92|430.52|0
1650462810000|2022-04-20 13:53:30|433.71|431.31|433.55|431.15|433.71|431.31|433.23|430.83|0
1650462820000|2022-04-20 13:53:40|433.39|430.99|432.69|430.29|433.39|430.99|432.69|430.29|0
1650462830000|2022-04-20 13:53:50|433.08|430.68|433.55|431.15|433.55|431.15|433.08|430.68|0
1650462840000|2022-04-20 13:54:00|433.23|430.83|433.55|431.15|433.71|431.31|433.23|430.83|0
1650462850000|2022-04-20 13:54:10|433.39|430.99|432.92|430.52|433.39|430.99|432.76|430.36|0
1650462860000|2022-04-20 13:54:20|432.45|430.05|433.23|430.83|433.23|430.83|432.45|430.05|0
1650462870000|2022-04-20 13:54:30|433.08|430.68|432.76|430.36|433.08|430.68|432.6|430.2|0
1650462880000|2022-04-20 13:54:40|432.45|430.05|432.92|430.52|433.08|430.68|432.45|430.05|0
1650462890000|2022-04-20 13:54:50|432.76|430.36|432.45|430.05|432.76|430.36|432.45|430.05|0
1650462900000|2022-04-20 13:55:00|432.76|430.36|433.08|430.68|433.08|430.68|432.76|430.36|0
1650462910000|2022-04-20 13:55:10|433.23|430.83|432.76|430.36|433.23|430.83|432.76|430.36|0
1650462920000|2022-04-20 13:55:20|432.92|430.52|432.92|430.52|433.23|430.83|432.92|430.52|0
1650462930000|2022-04-20 13:55:30|433.23|430.83|433.23|430.83|433.23|430.83|432.76|430.36|0
1650462940000|2022-04-20 13:55:40|433.55|431.15|433.23|430.83|433.55|431.15|433.23|430.83|0
1650462950000|2022-04-20 13:55:50|433.63|431.23|433.39|430.99|433.7|431.3|433.39|430.99|0
1650462960000|2022-04-20 13:56:00|433.7|431.3|433.7|431.3|434.18|431.78|433.7|431.3|0
1650462970000|2022-04-20 13:56:10|434.34|431.94|434.42|432.02|434.42|432.02|434.34|431.94|0
1650462980000|2022-04-20 13:56:20|434.18|431.78|434.49|432.09|434.97|432.57|434.18|431.78|0
1650462990000|2022-04-20 13:56:30|434.33|431.93|432.92|430.52|434.33|431.93|432.92|430.52|0
1650463000000|2022-04-20 13:56:40|432.76|430.36|432.6|430.2|432.76|430.36|432.45|430.05|0
1650463010000|2022-04-20 13:56:50|432.76|430.36|432.45|430.05|432.76|430.36|432.45|430.05|0
1650463020000|2022-04-20 13:57:00|432.29|429.89|432.92|430.52|432.92|430.52|432.29|429.89|0
1650463030000|2022-04-20 13:57:10|433.07|430.67|434.18|431.78|434.18|431.78|433.07|430.67|0
1650463040000|2022-04-20 13:57:20|434.33|431.93|434.81|432.41|434.97|432.57|434.18|431.78|0
1650463050000|2022-04-20 13:57:30|434.49|432.09|435.12|432.72|435.12|432.72|434.49|432.09|0
1650463060000|2022-04-20 13:57:40|435.28|432.88|436.07|433.67|436.07|433.67|435.28|432.88|0
1650463070000|2022-04-20 13:57:50|436.54|434.14|436.54|434.14|436.54|434.14|436.23|433.83|0
1650463080000|2022-04-20 13:58:00|436.23|433.83|435.91|433.51|436.23|433.83|435.91|433.51|0
1650463090000|2022-04-20 13:58:10|436.07|433.67|435.6|433.2|436.07|433.67|435.44|433.04|0
1650463100000|2022-04-20 13:58:20|435.28|432.88|434.65|432.25|435.28|432.88|434.65|432.25|0
1650463110000|2022-04-20 13:58:30|434.97|432.57|434.73|432.33|434.97|432.57|434.73|432.33|0
1650463120000|2022-04-20 13:58:40|434.81|432.41|434.81|432.41|434.96|432.56|434.81|432.41|0
1650463130000|2022-04-20 13:58:50|434.65|432.25|434.81|432.41|434.96|432.56|434.49|432.09|0
1650463140000|2022-04-20 13:59:00|434.33|431.93|434.81|432.41|434.81|432.41|434.18|431.78|0
1650463150000|2022-04-20 13:59:10|434.42|432.02|434.49|432.09|434.65|432.25|434.42|432.02|0
1650463160000|2022-04-20 13:59:20|434.73|432.33|434.57|432.17|434.73|432.33|434.49|432.09|0
1650463170000|2022-04-20 13:59:30|434.65|432.25|434.02|431.62|434.65|432.25|434.02|431.62|0
1650463180000|2022-04-20 13:59:40|434.1|431.7|433.86|431.46|434.18|431.78|433.86|431.46|0
1650463190000|2022-04-20 13:59:50|434.02|431.62|434.33|431.93|434.33|431.93|434.02|431.62|0
1650463200000|2022-04-20 14:00:00|433.23|430.83|433.55|431.15|434.49|432.09|433.23|430.83|0
1650463210000|2022-04-20 14:00:10|432.76|430.36|432.37|429.97|432.76|430.36|432.29|429.89|0
1650463220000|2022-04-20 14:00:20|431.97|429.57|430.56|428.16|431.97|429.57|430.56|428.16|0
1650463230000|2022-04-20 14:00:30|431.34|428.94|431.82|429.42|431.82|429.42|431.34|428.94|0
1650463240000|2022-04-20 14:00:40|431.5|429.1|431.66|429.26|431.66|429.26|431.5|429.1|0
1650463250000|2022-04-20 14:00:50|431.5|429.1|432.13|429.73|432.13|429.73|431.5|429.1|0
1650463260000|2022-04-20 14:01:00|432.6|430.2|432.29|429.89|432.68|430.28|432.29|429.89|0
1650463270000|2022-04-20 14:01:10|432.44|430.04|433.07|430.67|433.07|430.67|432.44|430.04|0
1650463280000|2022-04-20 14:01:20|433.55|431.15|433.39|430.99|433.55|431.15|433.39|430.99|0
1650463290000|2022-04-20 14:01:30|433.7|431.3|434.02|431.62|434.18|431.78|433.7|431.3|0
1650463300000|2022-04-20 14:01:40|434.18|431.78|434.65|432.25|434.65|432.25|434.18|431.78|0
1650463310000|2022-04-20 14:01:50|434.81|432.41|435.44|433.04|435.44|433.04|434.81|432.41|0
1650463320000|2022-04-20 14:02:00|435.6|433.2|435.12|432.72|435.91|433.51|435.12|432.72|0
1650463330000|2022-04-20 14:02:10|435.28|432.88|434.96|432.56|435.28|432.88|434.96|432.56|0
1650463340000|2022-04-20 14:02:20|434.81|432.41|434.18|431.78|434.81|432.41|433.86|431.46|0
1650463350000|2022-04-20 14:02:30|434.33|431.93|434.81|432.41|434.81|432.41|434.33|431.93|0
1650463360000|2022-04-20 14:02:40|435.12|432.72|435.28|432.88|435.28|432.88|434.96|432.56|0
1650463370000|2022-04-20 14:02:50|435.2|432.8|435.59|433.19|435.59|433.19|435.2|432.8|0
1650463380000|2022-04-20 14:03:00|435.75|433.35|435.91|433.51|435.91|433.51|435.44|433.04|0
1650463390000|2022-04-20 14:03:10|435.75|433.35|435.91|433.51|435.91|433.51|435.75|433.35|0
1650463400000|2022-04-20 14:03:20|435.75|433.35|435.28|432.88|435.75|433.35|435.28|432.88|0
1650463410000|2022-04-20 14:03:30|435.44|433.04|435.44|433.04|435.59|433.19|435.28|432.88|0
1650463420000|2022-04-20 14:03:40|435.59|433.19|435.75|433.35|435.75|433.35|435.59|433.19|0
1650463430000|2022-04-20 14:03:50|435.83|433.43|434.96|432.56|435.83|433.43|434.96|432.56|0
1650463440000|2022-04-20 14:04:00|435.28|432.88|434.49|432.09|435.28|432.88|434.49|432.09|0
1650463450000|2022-04-20 14:04:10|434.65|432.25|434.81|432.41|434.81|432.41|434.65|432.25|0
1650463460000|2022-04-20 14:04:20|434.65|432.25|434.17|431.77|434.65|432.25|434.02|431.62|0
1650463470000|2022-04-20 14:04:30|434.49|432.09|434.49|432.09|434.49|432.09|434.17|431.77|0
1650463480000|2022-04-20 14:04:40|434.17|431.77|433.86|431.46|434.17|431.77|433.86|431.46|0
1650463490000|2022-04-20 14:04:50|434.02|431.62|433.86|431.46|434.02|431.62|433.78|431.38|0
1650463500000|2022-04-20 14:05:00|433.7|431.3|434.33|431.93|434.33|431.93|433.54|431.14|0
1650463510000|2022-04-20 14:05:10|434.41|432.01|434.8|432.4|434.8|432.4|434.33|431.93|0
1650463520000|2022-04-20 14:05:20|435.12|432.72|435.44|433.04|435.44|433.04|435.12|432.72|0
1650463530000|2022-04-20 14:05:30|434.96|432.56|434.33|431.93|434.96|432.56|434.33|431.93|0
1650463540000|2022-04-20 14:05:40|434.17|431.77|434.33|431.93|434.65|432.25|434.17|431.77|0
1650463550000|2022-04-20 14:05:50|434.65|432.25|434.33|431.93|434.89|432.49|434.33|431.93|0
1650463560000|2022-04-20 14:06:00|434.49|432.09|434.8|432.4|434.96|432.56|434.49|432.09|0
1650463570000|2022-04-20 14:06:10|434.96|432.56|435.04|432.64|435.12|432.72|434.96|432.56|0
1650463580000|2022-04-20 14:06:20|434.65|432.25|434.96|432.56|434.96|432.56|434.65|432.25|0
1650463590000|2022-04-20 14:06:30|435.12|432.72|434.96|432.56|435.12|432.72|434.96|432.56|0
1650463600000|2022-04-20 14:06:40|435.44|433.04|435.44|433.04|435.59|433.19|435.44|433.04|0
1650463610000|2022-04-20 14:06:50|435.59|433.19|435.44|433.04|435.75|433.35|435.44|433.04|0
1650463620000|2022-04-20 14:07:00|435.59|433.19|435.44|433.04|435.59|433.19|435.44|433.04|0
1650463630000|2022-04-20 14:07:10|435.75|433.35|435.44|433.04|435.75|433.35|435.44|433.04|0
1650463640000|2022-04-20 14:07:20|435.59|433.19|435.28|432.88|435.59|433.19|435.28|432.88|0
1650463650000|2022-04-20 14:07:30|435.12|432.72|434.49|432.09|435.12|432.72|434.49|432.09|0
1650463660000|2022-04-20 14:07:40|434.65|432.25|434.96|432.56|434.96|432.56|434.49|432.09|0
1650463670000|2022-04-20 14:07:50|434.8|432.4|435.59|433.19|435.59|433.19|434.8|432.4|0
1650463680000|2022-04-20 14:08:00|436.23|433.83|436.22|433.82|436.86|434.46|436.22|433.82|0
1650463690000|2022-04-20 14:08:10|436.07|433.67|435.91|433.51|436.07|433.67|435.83|433.43|0
1650463700000|2022-04-20 14:08:20|436.22|433.82|436.7|434.3|436.7|434.3|436.22|433.82|0
1650463710000|2022-04-20 14:08:30|436.54|434.14|436.07|433.67|436.54|434.14|435.75|433.35|0
1650463720000|2022-04-20 14:08:40|435.75|433.35|435.91|433.51|435.91|433.51|435.75|433.35|0
1650463730000|2022-04-20 14:08:50|435.75|433.35|436.07|433.67|436.07|433.67|435.75|433.35|0
1650463740000|2022-04-20 14:09:00|435.43|433.03|435.12|432.72|435.43|433.03|434.96|432.56|0
1650463750000|2022-04-20 14:09:10|434.96|432.56|435.12|432.72|435.12|432.72|434.96|432.56|0
1650463760000|2022-04-20 14:09:20|435.59|433.19|435.28|432.88|435.59|433.19|435.12|432.72|0
1650463770000|2022-04-20 14:09:30|435.59|433.19|435.12|432.72|435.59|433.19|435.12|432.72|0
1650463780000|2022-04-20 14:09:40|434.96|432.56|434.65|432.25|434.96|432.56|434.65|432.25|0
1650463790000|2022-04-20 14:09:50|434.8|432.4|434.8|432.4|435.12|432.72|434.8|432.4|0
1650463800000|2022-04-20 14:10:00|434.49|432.09|433.86|431.46|434.49|432.09|433.86|431.46|0
1650463810000|2022-04-20 14:10:10|433.7|431.3|434.96|432.56|434.96|432.56|433.54|431.14|0
1650463820000|2022-04-20 14:10:20|435.12|432.72|434.57|432.17|435.12|432.72|434.57|432.17|0
1650463830000|2022-04-20 14:10:30|434.33|431.93|434.33|431.93|434.49|432.09|434.33|431.93|0
1650463840000|2022-04-20 14:10:40|434.17|431.77|434.33|431.93|434.33|431.93|434.01|431.61|0
1650463850000|2022-04-20 14:10:50|434.49|432.09|434.33|431.93|434.49|432.09|434.17|431.77|0
1650463860000|2022-04-20 14:11:00|433.7|431.3|433.7|431.3|433.86|431.46|433.54|431.14|0
1650463870000|2022-04-20 14:11:10|433.54|431.14|433.54|431.14|433.54|431.14|433.54|431.14|0
1650463880000|2022-04-20 14:11:20|433.86|431.46|433.31|430.91|434.01|431.61|433.07|430.67|0
1650463890000|2022-04-20 14:11:30|433.38|430.98|433.7|431.3|433.86|431.46|433.38|430.98|0
1650463900000|2022-04-20 14:11:40|433.38|430.98|433.38|430.98|433.38|430.98|433.23|430.83|0
1650463910000|2022-04-20 14:11:50|433.86|431.46|434.01|431.61|434.17|431.77|433.7|431.3|0
1650463920000|2022-04-20 14:12:00|434.64|432.24|434.64|432.24|434.64|432.24|434.41|432.01|0
1650463930000|2022-04-20 14:12:10|434.49|432.09|434.64|432.24|434.64|432.24|434.49|432.09|0
1650463940000|2022-04-20 14:12:20|434.33|431.93|434.49|432.09|434.49|432.09|434.33|431.93|0
1650463950000|2022-04-20 14:12:30|433.86|431.46|433.86|431.46|433.86|431.46|433.54|431.14|0
1650463960000|2022-04-20 14:12:40|433.7|431.3|433.07|430.67|433.7|431.3|433.07|430.67|0
1650463970000|2022-04-20 14:12:50|433.38|430.98|433.38|430.98|433.38|430.98|433.38|430.98|0
1650463980000|2022-04-20 14:13:00|433.23|430.83|432.75|430.35|433.23|430.83|432.75|430.35|0
1650463990000|2022-04-20 14:13:10|432.13|429.73|431.81|429.41|432.13|429.73|431.81|429.41|0
1650464000000|2022-04-20 14:13:20|431.97|429.57|431.97|429.57|431.97|429.57|431.97|429.57|0
1650464010000|2022-04-20 14:13:30|432.28|429.88|431.81|429.41|432.28|429.88|431.81|429.41|0
1650464020000|2022-04-20 14:13:40|431.5|429.1|431.65|429.25|431.65|429.25|431.34|428.94|0
1650464030000|2022-04-20 14:13:50|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1650464040000|2022-04-20 14:14:00|431.18|428.78|431.97|429.57|431.97|429.57|431.18|428.78|0
1650464050000|2022-04-20 14:14:10|432.28|429.88|432.91|430.51|432.91|430.51|432.28|429.88|0
1650464060000|2022-04-20 14:14:20|433.23|430.83|433.38|430.98|433.38|430.98|433.23|430.83|0
1650464070000|2022-04-20 14:14:30|432.91|430.51|432.75|430.35|432.91|430.51|432.44|430.04|0
1650464080000|2022-04-20 14:14:40|432.44|430.04|432.44|430.04|432.44|430.04|432.28|429.88|0
1650464090000|2022-04-20 14:14:50|432.28|429.88|431.97|429.57|432.44|430.04|431.97|429.57|0
1650464100000|2022-04-20 14:15:00|431.65|429.25|431.34|428.94|431.65|429.25|431.34|428.94|0
1650464110000|2022-04-20 14:15:10|431.03|428.63|430.87|428.47|431.03|428.63|430.56|428.16|0
1650464120000|2022-04-20 14:15:20|431.34|428.94|431.81|429.41|431.81|429.41|431.34|428.94|0
1650464130000|2022-04-20 14:15:30|431.97|429.57|431.18|428.78|431.97|429.57|431.18|428.78|0
1650464140000|2022-04-20 14:15:40|430.87|428.47|430.87|428.47|430.87|428.47|430.71|428.31|0
1650464150000|2022-04-20 14:15:50|431.34|428.94|431.18|428.78|431.34|428.94|431.18|428.78|0
1650464160000|2022-04-20 14:16:00|431.03|428.63|430.71|428.31|431.03|428.63|430.71|428.31|0
1650464170000|2022-04-20 14:16:10|430.4|428|430.55|428.15|430.71|428.31|430.4|428|0
1650464180000|2022-04-20 14:16:20|430.48|428.08|431.03|428.63|431.03|428.63|430.48|428.08|0
1650464190000|2022-04-20 14:16:30|431.18|428.78|430.55|428.15|431.18|428.78|430.55|428.15|0
1650464200000|2022-04-20 14:16:40|430.4|428|430.55|428.15|430.71|428.31|430.24|427.84|0
1650464210000|2022-04-20 14:16:50|430.71|428.31|430.08|427.68|430.71|428.31|430.08|427.68|0
1650464220000|2022-04-20 14:17:00|430.4|428|430.24|427.84|430.4|428|430.24|427.84|0
1650464230000|2022-04-20 14:17:10|429.93|427.53|429.93|427.53|429.93|427.53|429.77|427.37|0
1650464240000|2022-04-20 14:17:20|429.77|427.37|430.24|427.84|430.24|427.84|429.77|427.37|0
1650464250000|2022-04-20 14:17:30|430.08|427.68|430.08|427.68|430.08|427.68|430.08|427.68|0
1650464260000|2022-04-20 14:17:40|429.93|427.53|429.77|427.37|429.93|427.53|429.77|427.37|0
1650464270000|2022-04-20 14:17:50|429.93|427.53|429.61|427.21|430.08|427.68|429.61|427.21|0
1650464280000|2022-04-20 14:18:00|429.46|427.06|429.93|427.53|429.93|427.53|429.46|427.06|0
1650464290000|2022-04-20 14:18:10|430.08|427.68|429.93|427.53|430.08|427.68|429.77|427.37|0
1650464300000|2022-04-20 14:18:20|430.08|427.68|430.55|428.15|430.55|428.15|430.08|427.68|0
1650464310000|2022-04-20 14:18:30|430.4|428|430.4|428|430.55|428.15|430.24|427.84|0
1650464320000|2022-04-20 14:18:40|430.55|428.15|430.71|428.31|430.71|428.31|430.4|428|0
1650464330000|2022-04-20 14:18:50|431.02|428.62|431.65|429.25|431.65|429.25|431.02|428.62|0
1650464340000|2022-04-20 14:19:00|431.34|428.94|432.28|429.88|432.28|429.88|431.34|428.94|0
1650464350000|2022-04-20 14:19:10|431.81|429.41|431.73|429.33|431.81|429.41|431.34|428.94|0
1650464360000|2022-04-20 14:19:20|431.49|429.09|431.18|428.78|431.49|429.09|431.18|428.78|0
1650464370000|2022-04-20 14:19:30|431.02|428.62|430.71|428.31|431.02|428.62|430.55|428.15|0
1650464380000|2022-04-20 14:19:40|430.4|428|430.4|428|430.4|428|430.24|427.84|0
1650464390000|2022-04-20 14:19:50|430.71|428.31|430.71|428.31|430.71|428.31|430.55|428.15|0
1650464400000|2022-04-20 14:20:00|430.79|428.39|429.46|427.06|430.79|428.39|429.46|427.06|0
1650464410000|2022-04-20 14:20:10|429.77|427.37|429.46|427.06|429.77|427.37|429.3|426.9|0
1650464420000|2022-04-20 14:20:20|429.3|426.9|428.83|426.43|429.3|426.9|428.67|426.27|0
1650464430000|2022-04-20 14:20:30|428.52|426.12|428.36|425.96|428.52|426.12|428.21|425.81|0
1650464440000|2022-04-20 14:20:40|427.97|425.57|428.36|425.96|428.36|425.96|427.97|425.57|0
1650464450000|2022-04-20 14:20:50|427.89|425.49|427.74|425.34|427.89|425.49|427.74|425.34|0
1650464460000|2022-04-20 14:21:00|427.58|425.18|427.74|425.34|427.89|425.49|427.42|425.02|0
1650464470000|2022-04-20 14:21:10|427.89|425.49|427.11|424.71|427.89|425.49|427.11|424.71|0
1650464480000|2022-04-20 14:21:20|426.96|424.56|426.96|424.56|426.96|424.56|426.96|424.56|0
1650464490000|2022-04-20 14:21:30|427.11|424.71|427.42|425.02|427.42|425.02|427.11|424.71|0
1650464500000|2022-04-20 14:21:40|427.58|425.18|427.74|425.34|427.89|425.49|427.58|425.18|0
1650464510000|2022-04-20 14:21:50|427.58|425.18|427.42|425.02|427.58|425.18|427.27|424.87|0
1650464520000|2022-04-20 14:22:00|427.74|425.34|428.05|425.65|428.05|425.65|427.74|425.34|0
1650464530000|2022-04-20 14:22:10|427.89|425.49|427.89|425.49|428.2|425.8|427.89|425.49|0
1650464540000|2022-04-20 14:22:20|428.05|425.65|428.36|425.96|428.36|425.96|428.05|425.65|0
1650464550000|2022-04-20 14:22:30|428.2|425.8|428.13|425.73|428.2|425.8|428.05|425.65|0
1650464560000|2022-04-20 14:22:40|428.05|425.65|427.89|425.49|428.05|425.65|427.89|425.49|0
1650464570000|2022-04-20 14:22:50|428.05|425.65|428.36|425.96|428.36|425.96|427.89|425.49|0
1650464580000|2022-04-20 14:23:00|428.05|425.65|428.05|425.65|428.05|425.65|428.05|425.65|0
1650464590000|2022-04-20 14:23:10|428.2|425.8|427.89|425.49|428.2|425.8|427.89|425.49|0
1650464600000|2022-04-20 14:23:20|427.74|425.34|428.2|425.8|428.52|426.12|427.74|425.34|0
1650464610000|2022-04-20 14:23:30|428.36|425.96|428.29|425.89|428.36|425.96|428.2|425.8|0
1650464620000|2022-04-20 14:23:40|428.36|425.96|428.36|425.96|428.36|425.96|428.2|425.8|0
1650464630000|2022-04-20 14:23:50|428.52|426.12|428.83|426.43|428.83|426.43|428.36|425.96|0
1650464640000|2022-04-20 14:24:00|429.14|426.74|430.87|428.47|430.87|428.47|429.14|426.74|0
1650464650000|2022-04-20 14:24:10|431.42|429.02|431.81|429.41|431.81|429.41|431.34|428.94|0
1650464660000|2022-04-20 14:24:20|431.96|429.56|431.81|429.41|431.96|429.56|431.81|429.41|0
1650464670000|2022-04-20 14:24:30|431.65|429.25|431.96|429.56|432.05|429.65|431.65|429.25|0
1650464680000|2022-04-20 14:24:40|432.12|429.72|431.96|429.56|432.12|429.72|431.96|429.56|0
1650464690000|2022-04-20 14:24:50|432.28|429.88|431.49|429.09|432.28|429.88|431.49|429.09|0
1650464700000|2022-04-20 14:25:00|431.18|428.78|432.12|429.72|432.12|429.72|431.18|428.78|0
1650464710000|2022-04-20 14:25:10|431.96|429.56|431.49|429.09|432.12|429.72|431.49|429.09|0
1650464720000|2022-04-20 14:25:20|431.02|428.62|431.49|429.09|431.49|429.09|431.02|428.62|0
1650464730000|2022-04-20 14:25:30|431.34|428.94|431.18|428.78|431.65|429.25|431.18|428.78|0
1650464740000|2022-04-20 14:25:40|431.49|429.09|431.57|429.17|431.57|429.17|431.49|429.09|0
1650464750000|2022-04-20 14:25:50|431.42|429.02|431.49|429.09|431.89|429.49|431.42|429.02|0
1650464760000|2022-04-20 14:26:00|431.65|429.25|431.65|429.25|431.65|429.25|431.65|429.25|0
1650464770000|2022-04-20 14:26:10|431.81|429.41|430.95|428.55|431.81|429.41|430.86|428.46|0
1650464780000|2022-04-20 14:26:20|430.86|428.46|431.18|428.78|431.18|428.78|430.86|428.46|0
1650464790000|2022-04-20 14:26:30|431.49|429.09|431.18|428.78|431.49|429.09|431.18|428.78|0
1650464800000|2022-04-20 14:26:40|431.34|428.94|430.86|428.46|431.34|428.94|430.71|428.31|0
1650464810000|2022-04-20 14:26:50|430.71|428.31|430.24|427.84|430.71|428.31|430.08|427.68|0
1650464820000|2022-04-20 14:27:00|428.83|426.43|427.89|425.49|428.83|426.43|427.89|425.49|0
1650464830000|2022-04-20 14:27:10|427.42|425.02|427.73|425.33|427.89|425.49|427.27|424.87|0
1650464840000|2022-04-20 14:27:20|428.05|425.65|428.13|425.73|428.13|425.73|428.05|425.65|0
1650464850000|2022-04-20 14:27:30|427.89|425.49|428.2|425.8|428.36|425.96|427.73|425.33|0
1650464860000|2022-04-20 14:27:40|428.67|426.27|429.14|426.74|429.14|426.74|428.67|426.27|0
1650464870000|2022-04-20 14:27:50|428.98|426.58|428.83|426.43|428.98|426.58|428.83|426.43|0
1650464880000|2022-04-20 14:28:00|428.52|426.12|427.89|425.49|428.52|426.12|427.89|425.49|0
1650464890000|2022-04-20 14:28:10|428.05|425.65|428.36|425.96|428.52|426.12|428.05|425.65|0
1650464900000|2022-04-20 14:28:20|428.52|426.12|429.14|426.74|429.14|426.74|428.36|425.96|0
1650464910000|2022-04-20 14:28:30|429.3|426.9|429.3|426.9|429.45|427.05|429.3|426.9|0
1650464920000|2022-04-20 14:28:40|428.98|426.58|428.83|426.43|428.98|426.58|428.83|426.43|0
1650464930000|2022-04-20 14:28:50|428.98|426.58|428.67|426.27|428.98|426.58|428.67|426.27|0
1650464940000|2022-04-20 14:29:00|428.36|425.96|428.67|426.27|428.67|426.27|427.89|425.49|0
1650464950000|2022-04-20 14:29:10|428.36|425.96|428.51|426.11|428.51|426.11|428.2|425.8|0
1650464960000|2022-04-20 14:29:20|428.36|425.96|428.2|425.8|428.36|425.96|428.2|425.8|0
1650464970000|2022-04-20 14:29:30|428.05|425.65|428.05|425.65|428.05|425.65|428.05|425.65|0
1650464980000|2022-04-20 14:29:40|427.89|425.49|428.51|426.11|428.51|426.11|427.89|425.49|0
1650464990000|2022-04-20 14:29:50|428.44|426.04|428.36|425.96|428.67|426.27|428.36|425.96|0
1650465000000|2022-04-20 14:30:00|427.27|424.87|427.73|425.33|427.73|425.33|427.27|424.87|0
1650465010000|2022-04-20 14:30:10|427.42|425.02|428.51|426.11|428.51|426.11|427.42|425.02|0
1650465020000|2022-04-20 14:30:20|428.67|426.27|428.67|426.27|428.67|426.27|428.51|426.11|0
1650465030000|2022-04-20 14:30:30|428.98|426.58|430.71|428.31|430.71|428.31|428.98|426.58|0
1650465040000|2022-04-20 14:30:40|430.24|427.84|429.92|427.52|430.24|427.84|429.77|427.37|0
1650465050000|2022-04-20 14:30:50|429.77|427.37|430.39|427.99|430.39|427.99|429.77|427.37|0
1650465060000|2022-04-20 14:31:00|430.63|428.23|430.55|428.15|430.63|428.23|430.39|427.99|0
1650465070000|2022-04-20 14:31:10|430.39|427.99|427.49|425.09|430.55|428.15|427.49|425.09|0
1650465080000|2022-04-20 14:31:20|427.33|424.93|427.17|424.77|427.33|424.93|427.17|424.77|0
1650465090000|2022-04-20 14:31:30|427.02|424.62|427.17|424.77|427.17|424.77|427.02|424.62|0
1650465100000|2022-04-20 14:31:40|427.49|425.09|426.55|424.15|427.49|425.09|426.39|423.99|0
1650465110000|2022-04-20 14:31:50|426.39|423.99|426.39|423.99|426.39|423.99|426.23|423.83|0
1650465120000|2022-04-20 14:32:00|426.23|423.83|425.92|423.52|426.39|423.99|425.92|423.52|0
1650465130000|2022-04-20 14:32:10|424.98|422.58|423.26|420.86|424.98|422.58|423.26|420.86|0
1650465140000|2022-04-20 14:32:20|423.1|420.7|423.81|421.41|423.88|421.48|423.1|420.7|0
1650465150000|2022-04-20 14:32:30|423.57|421.17|424.75|422.35|424.75|422.35|423.57|421.17|0
1650465160000|2022-04-20 14:32:40|424.66|422.26|425.29|422.89|425.37|422.97|424.66|422.26|0
1650465170000|2022-04-20 14:32:50|425.6|423.2|425.45|423.05|425.92|423.52|425.45|423.05|0
1650465180000|2022-04-20 14:33:00|425.29|422.89|424.98|422.58|425.29|422.89|424.98|422.58|0
1650465190000|2022-04-20 14:33:10|424.82|422.42|424.19|421.79|424.82|422.42|424.19|421.79|0
1650465200000|2022-04-20 14:33:20|424.04|421.64|424.19|421.79|424.19|421.79|423.88|421.48|0
1650465210000|2022-04-20 14:33:30|424.35|421.95|423.1|420.7|424.35|421.95|423.1|420.7|0
1650465220000|2022-04-20 14:33:40|423.26|420.86|422.94|420.54|423.26|420.86|422.94|420.54|0
1650465230000|2022-04-20 14:33:50|422.87|420.47|422.79|420.39|422.87|420.47|422.79|420.39|0
1650465240000|2022-04-20 14:34:00|422.94|420.54|422.79|420.39|422.94|420.54|422.63|420.23|0
1650465250000|2022-04-20 14:34:10|422.63|420.23|422.79|420.39|422.79|420.39|422.48|420.08|0
1650465260000|2022-04-20 14:34:20|422.94|420.54|423.41|421.01|423.41|421.01|422.94|420.54|0
1650465270000|2022-04-20 14:34:30|423.1|420.7|423.26|420.86|423.26|420.86|423.1|420.7|0
1650465280000|2022-04-20 14:34:40|422.94|420.54|423.1|420.7|423.26|420.86|422.94|420.54|0
1650465290000|2022-04-20 14:34:50|422.79|420.39|422.79|420.39|422.79|420.39|422.79|420.39|0
1650465300000|2022-04-20 14:35:00|422.94|420.54|422.63|420.23|423.1|420.7|422.63|420.23|0
1650465310000|2022-04-20 14:35:10|422.47|420.07|422.16|419.76|422.47|420.07|421.69|419.29|0
1650465320000|2022-04-20 14:35:20|422.01|419.61|422.01|419.61|422.01|419.61|422.01|419.61|0
1650465330000|2022-04-20 14:35:30|421.85|419.45|421.85|419.45|421.85|419.45|421.69|419.29|0
1650465340000|2022-04-20 14:35:40|422.01|419.61|422.16|419.76|422.16|419.76|421.69|419.29|0
1650465350000|2022-04-20 14:35:50|422.01|419.61|424.48|422.08|424.48|422.08|422.01|419.61|0
1650465360000|2022-04-20 14:36:00|422.03|419.63|421.56|419.16|422.03|419.63|421.56|419.16|0
1650465370000|2022-04-20 14:36:10|421.25|418.85|421.56|419.16|421.56|419.16|421.25|418.85|0
1650465380000|2022-04-20 14:36:20|421.41|419.01|420.94|418.54|421.41|419.01|420.94|418.54|0
1650465390000|2022-04-20 14:36:30|421.25|418.85|420.94|418.54|421.25|418.85|420.94|418.54|0
1650465400000|2022-04-20 14:36:40|420.86|418.46|421.02|418.62|421.02|418.62|420.86|418.46|0
1650465410000|2022-04-20 14:36:50|420.94|418.54|420.78|418.38|420.94|418.54|420.78|418.38|0
1650465420000|2022-04-20 14:37:00|420.63|418.23|420.94|418.54|420.94|418.54|420.63|418.23|0
1650465430000|2022-04-20 14:37:10|420.86|418.46|420.78|418.38|420.86|418.46|420.63|418.23|0
1650465440000|2022-04-20 14:37:20|420.63|418.23|420.16|417.76|420.63|418.23|420.16|417.76|0
1650465450000|2022-04-20 14:37:30|420|417.6|420.16|417.76|420.16|417.76|420|417.6|0
1650465460000|2022-04-20 14:37:40|419.69|417.29|419.38|416.98|419.69|417.29|419.38|416.98|0
1650465470000|2022-04-20 14:37:50|419.53|417.13|419.53|417.13|419.53|417.13|419.38|416.98|0
1650465480000|2022-04-20 14:38:00|419.69|417.29|419.38|416.98|419.69|417.29|419.38|416.98|0
1650465490000|2022-04-20 14:38:10|419.53|417.13|420|417.6|420|417.6|419.53|417.13|0
1650465500000|2022-04-20 14:38:20|420.16|417.76|420.31|417.91|420.31|417.91|420.16|417.76|0
1650465510000|2022-04-20 14:38:30|420.16|417.76|420.16|417.76|420.31|417.91|420.16|417.76|0
1650465520000|2022-04-20 14:38:40|420.31|417.91|420.16|417.76|420.31|417.91|420.16|417.76|0
1650465530000|2022-04-20 14:38:50|420.31|417.91|420|417.6|420.31|417.91|420|417.6|0
1650465540000|2022-04-20 14:39:00|419.38|416.98|419.84|417.44|419.84|417.44|418.91|416.51|0
1650465550000|2022-04-20 14:39:10|420|417.6|420.16|417.76|420.31|417.91|420|417.6|0
1650465560000|2022-04-20 14:39:20|420|417.6|420.47|418.07|420.47|418.07|420|417.6|0
1650465570000|2022-04-20 14:39:30|420.31|417.91|419.84|417.44|420.31|417.91|419.84|417.44|0
1650465580000|2022-04-20 14:39:40|420|417.6|420.16|417.76|420.16|417.76|419.84|417.44|0
1650465590000|2022-04-20 14:39:50|419.84|417.44|419.84|417.44|420|417.6|419.84|417.44|0
1650465600000|2022-04-20 14:40:00|419.38|416.98|418.91|416.51|419.38|416.98|418.91|416.51|0
1650465610000|2022-04-20 14:40:10|419.38|416.98|419.53|417.13|419.53|417.13|419.38|416.98|0
1650465620000|2022-04-20 14:40:20|419.22|416.82|418.99|416.59|419.22|416.82|418.6|416.2|0
1650465630000|2022-04-20 14:40:30|419.06|416.66|419.22|416.82|419.22|416.82|418.91|416.51|0
1650465640000|2022-04-20 14:40:40|419.06|416.66|419.38|416.98|419.38|416.98|419.06|416.66|0
1650465650000|2022-04-20 14:40:50|419.22|416.82|418.75|416.35|419.22|416.82|418.75|416.35|0
1650465660000|2022-04-20 14:41:00|418.83|416.43|418.44|416.04|418.83|416.43|418.44|416.04|0
1650465670000|2022-04-20 14:41:10|418.6|416.2|417.82|415.42|418.6|416.2|417.82|415.42|0
1650465680000|2022-04-20 14:41:20|417.51|415.11|417.51|415.11|417.51|415.11|417.35|414.95|0
1650465690000|2022-04-20 14:41:30|417.35|414.95|417.66|415.26|417.66|415.26|417.35|414.95|0
1650465700000|2022-04-20 14:41:40|417.51|415.11|417.2|414.8|417.51|415.11|417.04|414.64|0
1650465710000|2022-04-20 14:41:50|417.35|414.95|417.51|415.11|417.66|415.26|417.35|414.95|0
1650465720000|2022-04-20 14:42:00|417.82|415.42|417.35|414.95|417.82|415.42|417.35|414.95|0
1650465730000|2022-04-20 14:42:10|417.2|414.8|417.12|414.72|417.35|414.95|417.12|414.72|0
1650465740000|2022-04-20 14:42:20|417.35|414.95|417.66|415.26|417.66|415.26|417.35|414.95|0
1650465750000|2022-04-20 14:42:30|417.51|415.11|417.35|414.95|417.66|415.26|417.35|414.95|0
1650465760000|2022-04-20 14:42:40|417.51|415.11|417.51|415.11|417.51|415.11|417.35|414.95|0
1650465770000|2022-04-20 14:42:50|417.66|415.26|418.44|416.04|418.44|416.04|417.66|415.26|0
1650465780000|2022-04-20 14:43:00|418.75|416.35|419.37|416.97|419.37|416.97|418.75|416.35|0
1650465790000|2022-04-20 14:43:10|419.22|416.82|419.37|416.97|419.37|416.97|419.22|416.82|0
1650465800000|2022-04-20 14:43:20|419.22|416.82|418.91|416.51|419.22|416.82|418.6|416.2|0
1650465810000|2022-04-20 14:43:30|418.75|416.35|418.75|416.35|418.91|416.51|418.75|416.35|0
1650465820000|2022-04-20 14:43:40|418.91|416.51|419.22|416.82|419.22|416.82|418.91|416.51|0
1650465830000|2022-04-20 14:43:50|418.91|416.51|419.22|416.82|419.22|416.82|418.91|416.51|0
1650465840000|2022-04-20 14:44:00|419.06|416.66|418.75|416.35|419.14|416.74|418.75|416.35|0
1650465850000|2022-04-20 14:44:10|419.06|416.66|419.06|416.66|419.06|416.66|418.91|416.51|0
1650465860000|2022-04-20 14:44:20|419.22|416.82|419.22|416.82|419.37|416.97|419.22|416.82|0
1650465870000|2022-04-20 14:44:30|419.37|416.97|419.37|416.97|419.37|416.97|418.91|416.51|0
1650465880000|2022-04-20 14:44:40|419.22|416.82|419.22|416.82|419.37|416.97|419.06|416.66|0
1650465890000|2022-04-20 14:44:50|419.06|416.66|419.06|416.66|419.37|416.97|419.06|416.66|0
1650465900000|2022-04-20 14:45:00|418.91|416.51|418.6|416.2|419.06|416.66|418.6|416.2|0
1650465910000|2022-04-20 14:45:10|418.75|416.35|418.75|416.35|418.83|416.43|418.75|416.35|0
1650465920000|2022-04-20 14:45:20|419.06|416.66|418.13|415.73|419.06|416.66|418.13|415.73|0
1650465930000|2022-04-20 14:45:30|417.97|415.57|418.13|415.73|418.13|415.73|417.97|415.57|0
1650465940000|2022-04-20 14:45:40|418.44|416.04|418.44|416.04|418.59|416.19|418.28|415.88|0
1650465950000|2022-04-20 14:45:50|418.28|415.88|418.75|416.35|418.75|416.35|418.28|415.88|0
1650465960000|2022-04-20 14:46:00|418.44|416.04|418.44|416.04|418.59|416.19|418.28|415.88|0
1650465970000|2022-04-20 14:46:10|418.28|415.88|418.59|416.19|418.59|416.19|418.28|415.88|0
1650465980000|2022-04-20 14:46:20|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1650465990000|2022-04-20 14:46:30|418.36|415.96|418.75|416.35|418.75|416.35|418.36|415.96|0
1650466000000|2022-04-20 14:46:40|418.59|416.19|418.83|416.43|418.83|416.43|418.59|416.19|0
1650466010000|2022-04-20 14:46:50|418.91|416.51|419.37|416.97|419.37|416.97|418.91|416.51|0
1650466020000|2022-04-20 14:47:00|418.91|416.51|418.59|416.19|419.06|416.66|418.59|416.19|0
1650466030000|2022-04-20 14:47:10|418.44|416.04|418.91|416.51|418.91|416.51|418.44|416.04|0
1650466040000|2022-04-20 14:47:20|418.75|416.35|418.52|416.12|418.75|416.35|418.52|416.12|0
1650466050000|2022-04-20 14:47:30|418.75|416.35|419.22|416.82|419.22|416.82|418.75|416.35|0
1650466060000|2022-04-20 14:47:40|419.37|416.97|420|417.6|420.31|417.91|419.37|416.97|0
1650466070000|2022-04-20 14:47:50|419.84|417.44|420|417.6|420|417.6|419.68|417.28|0
1650466080000|2022-04-20 14:48:00|420.31|417.91|420.31|417.91|420.47|418.07|420.31|417.91|0
1650466090000|2022-04-20 14:48:10|420|417.6|419.84|417.44|420.15|417.75|419.84|417.44|0
1650466100000|2022-04-20 14:48:20|419.53|417.13|419.37|416.97|419.61|417.21|419.37|416.97|0
1650466110000|2022-04-20 14:48:30|419.06|416.66|419.53|417.13|419.53|417.13|419.06|416.66|0
1650466120000|2022-04-20 14:48:40|419.68|417.28|420|417.6|420.15|417.75|419.68|417.28|0
1650466130000|2022-04-20 14:48:50|420.15|417.75|420|417.6|420.15|417.75|419.84|417.44|0
1650466140000|2022-04-20 14:49:00|419.68|417.28|419.53|417.13|419.68|417.28|419.37|416.97|0
1650466150000|2022-04-20 14:49:10|419.84|417.44|419.06|416.66|419.84|417.44|419.06|416.66|0
1650466160000|2022-04-20 14:49:20|419.53|417.13|419.22|416.82|419.53|417.13|419.06|416.66|0
1650466170000|2022-04-20 14:49:30|419.37|416.97|419.06|416.66|419.37|416.97|418.9|416.5|0
1650466180000|2022-04-20 14:49:40|418.75|416.35|419.06|416.66|419.06|416.66|418.75|416.35|0
1650466190000|2022-04-20 14:49:50|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1650466200000|2022-04-20 14:50:00|418.9|416.5|419.37|416.97|419.37|416.97|418.9|416.5|0
1650466210000|2022-04-20 14:50:10|419.22|416.82|419.37|416.97|419.37|416.97|419.06|416.66|0
1650466220000|2022-04-20 14:50:20|419.22|416.82|419.37|416.97|419.37|416.97|419.22|416.82|0
1650466230000|2022-04-20 14:50:30|419.53|417.13|419.53|417.13|419.68|417.28|419.53|417.13|0
1650466240000|2022-04-20 14:50:40|419.37|416.97|419.37|416.97|419.53|417.13|419.37|416.97|0
1650466250000|2022-04-20 14:50:50|419.22|416.82|418.9|416.5|419.22|416.82|418.9|416.5|0
1650466260000|2022-04-20 14:51:00|419.06|416.66|417.97|415.57|419.06|416.66|417.97|415.57|0
1650466270000|2022-04-20 14:51:10|417.81|415.41|418.59|416.19|418.59|416.19|417.81|415.41|0
1650466280000|2022-04-20 14:51:20|418.44|416.04|418.28|415.88|418.44|416.04|418.13|415.73|0
1650466290000|2022-04-20 14:51:30|418.13|415.73|417.81|415.41|418.13|415.73|417.81|415.41|0
1650466300000|2022-04-20 14:51:40|417.66|415.26|417.35|414.95|417.66|415.26|417.35|414.95|0
1650466310000|2022-04-20 14:51:50|417.66|415.26|417.81|415.41|417.81|415.41|417.66|415.26|0
1650466320000|2022-04-20 14:52:00|417.66|415.26|416.88|414.48|417.66|415.26|416.88|414.48|0
1650466330000|2022-04-20 14:52:10|416.73|414.33|416.57|414.17|416.73|414.33|416.42|414.02|0
1650466340000|2022-04-20 14:52:20|416.73|414.33|416.26|413.86|416.73|414.33|416.26|413.86|0
1650466350000|2022-04-20 14:52:30|416.11|413.71|415.95|413.55|416.26|413.86|415.95|413.55|0
1650466360000|2022-04-20 14:52:40|416.42|414.02|416.11|413.71|416.42|414.02|415.95|413.55|0
1650466370000|2022-04-20 14:52:50|416.26|413.86|416.26|413.86|416.26|413.86|416.26|413.86|0
1650466380000|2022-04-20 14:53:00|416.42|414.02|416.42|414.02|416.73|414.33|416.42|414.02|0
1650466390000|2022-04-20 14:53:10|416.57|414.17|416.26|413.86|416.57|414.17|416.26|413.86|0
1650466400000|2022-04-20 14:53:20|416.42|414.02|416.57|414.17|416.57|414.17|416.42|414.02|0
1650466410000|2022-04-20 14:53:30|416.73|414.33|416.88|414.48|416.88|414.48|416.73|414.33|0
1650466420000|2022-04-20 14:53:40|417.04|414.64|416.88|414.48|417.04|414.64|416.88|414.48|0
1650466430000|2022-04-20 14:53:50|417.19|414.79|417.19|414.79|417.35|414.95|417.19|414.79|0
1650466440000|2022-04-20 14:54:00|417.35|414.95|417.66|415.26|417.97|415.57|417.35|414.95|0
1650466450000|2022-04-20 14:54:10|417.5|415.1|417.35|414.95|417.5|415.1|417.19|414.79|0
1650466460000|2022-04-20 14:54:20|417.19|414.79|416.73|414.33|417.19|414.79|416.73|414.33|0
1650466470000|2022-04-20 14:54:30|416.57|414.17|416.57|414.17|416.73|414.33|416.57|414.17|0
1650466480000|2022-04-20 14:54:40|416.88|414.48|416.96|414.56|416.96|414.56|416.73|414.33|0
1650466490000|2022-04-20 14:54:50|416.73|414.33|416.1|413.7|416.73|414.33|415.95|413.55|0
1650466500000|2022-04-20 14:55:00|416.57|414.17|415.95|413.55|416.57|414.17|415.95|413.55|0
1650466510000|2022-04-20 14:55:10|416.1|413.7|416.1|413.7|416.1|413.7|415.95|413.55|0
1650466520000|2022-04-20 14:55:20|415.79|413.39|415.33|412.93|415.79|413.39|415.33|412.93|0
1650466530000|2022-04-20 14:55:30|415.48|413.08|415.64|413.24|415.64|413.24|415.48|413.08|0
1650466540000|2022-04-20 14:55:40|415.48|413.08|415.79|413.39|415.79|413.39|415.48|413.08|0
1650466550000|2022-04-20 14:55:50|415.64|413.24|415.79|413.39|416.1|413.7|415.64|413.24|0
1650466560000|2022-04-20 14:56:00|415.95|413.55|415.79|413.39|415.95|413.55|415.64|413.24|0
1650466570000|2022-04-20 14:56:10|416.03|413.63|415.95|413.55|416.1|413.7|415.95|413.55|0
1650466580000|2022-04-20 14:56:20|416.1|413.7|416.1|413.7|416.26|413.86|416.1|413.7|0
1650466590000|2022-04-20 14:56:30|416.26|413.86|416.26|413.86|416.26|413.86|416.1|413.7|0
1650466600000|2022-04-20 14:56:40|416.57|414.17|416.88|414.48|416.88|414.48|416.41|414.01|0
1650466610000|2022-04-20 14:56:50|416.72|414.32|416.88|414.48|416.88|414.48|416.57|414.17|0
1650466620000|2022-04-20 14:57:00|417.04|414.64|416.72|414.32|417.04|414.64|416.72|414.32|0
1650466630000|2022-04-20 14:57:10|417.04|414.64|416.88|414.48|417.04|414.64|416.88|414.48|0
1650466640000|2022-04-20 14:57:20|417.19|414.79|417.19|414.79|417.19|414.79|417.04|414.64|0
1650466650000|2022-04-20 14:57:30|417.04|414.64|417.19|414.79|417.19|414.79|416.88|414.48|0
1650466660000|2022-04-20 14:57:40|417.5|415.1|417.66|415.26|417.66|415.26|417.5|415.1|0
1650466670000|2022-04-20 14:57:50|417.81|415.41|417.81|415.41|417.81|415.41|417.66|415.26|0
1650466680000|2022-04-20 14:58:00|417.66|415.26|417.5|415.1|417.81|415.41|417.5|415.1|0
1650466690000|2022-04-20 14:58:10|417.43|415.03|417.66|415.26|417.66|415.26|417.43|415.03|0
1650466700000|2022-04-20 14:58:20|417.81|415.41|417.81|415.41|417.97|415.57|417.81|415.41|0
1650466710000|2022-04-20 14:58:30|417.5|415.1|417.5|415.1|417.66|415.26|417.5|415.1|0
1650466720000|2022-04-20 14:58:40|417.66|415.26|417.81|415.41|417.81|415.41|417.66|415.26|0
1650466730000|2022-04-20 14:58:50|417.66|415.26|417.66|415.26|417.81|415.41|417.66|415.26|0
1650466740000|2022-04-20 14:59:00|417.19|414.79|417.19|414.79|417.19|414.79|416.72|414.32|0
1650466750000|2022-04-20 14:59:10|417.03|414.63|417.35|414.95|417.43|415.03|417.03|414.63|0
1650466760000|2022-04-20 14:59:20|417.19|414.79|417.35|414.95|417.35|414.95|417.19|414.79|0
1650466770000|2022-04-20 14:59:30|417.03|414.63|417.03|414.63|417.03|414.63|417.03|414.63|0
1650466780000|2022-04-20 14:59:40|416.96|414.56|416.88|414.48|417.03|414.63|416.88|414.48|0
1650466790000|2022-04-20 14:59:50|417.03|414.63|417.12|414.72|417.19|414.79|417.03|414.63|0
1650466800000|2022-04-20 15:00:00|416.88|414.48|417.35|414.95|417.35|414.95|416.72|414.32|0
1650466810000|2022-04-20 15:00:10|417.81|415.41|418.12|415.72|418.12|415.72|417.81|415.41|0
1650466820000|2022-04-20 15:00:20|418.28|415.88|418.75|416.35|418.75|416.35|418.28|415.88|0
1650466830000|2022-04-20 15:00:30|418.9|416.5|419.21|416.81|419.21|416.81|418.9|416.5|0
1650466840000|2022-04-20 15:00:40|419.76|417.36|419.84|417.44|420.3|417.9|419.76|417.36|0
1650466850000|2022-04-20 15:00:50|420.15|417.75|420.62|418.22|420.62|418.22|420.15|417.75|0
1650466860000|2022-04-20 15:01:00|420.46|418.06|421.55|419.15|421.55|419.15|420.3|417.9|0
1650466870000|2022-04-20 15:01:10|421.4|419|421.48|419.08|421.55|419.15|421.4|419|0
1650466880000|2022-04-20 15:01:20|421.4|419|420.62|418.22|421.4|419|420.62|418.22|0
1650466890000|2022-04-20 15:01:30|420.77|418.37|421.24|418.84|421.24|418.84|420.77|418.37|0
1650466900000|2022-04-20 15:01:40|421.55|419.15|421.09|418.69|421.55|419.15|421.09|418.69|0
1650466910000|2022-04-20 15:01:50|421.24|418.84|421.24|418.84|421.4|419|421.24|418.84|0
1650466920000|2022-04-20 15:02:00|420.77|418.37|421.4|419|421.4|419|420.77|418.37|0
1650466930000|2022-04-20 15:02:10|421.09|418.69|420.93|418.53|421.09|418.69|420.77|418.37|0
1650466940000|2022-04-20 15:02:20|420.62|418.22|420.3|417.9|420.62|418.22|420.15|417.75|0
1650466950000|2022-04-20 15:02:30|420.62|418.22|421.4|419|421.4|419|420.62|418.22|0
1650466960000|2022-04-20 15:02:40|421.08|418.68|421.71|419.31|421.87|419.47|421.08|418.68|0
1650466970000|2022-04-20 15:02:50|421.87|419.47|421.87|419.47|421.87|419.47|421.55|419.15|0
1650466980000|2022-04-20 15:03:00|421.71|419.31|422.34|419.94|422.34|419.94|421.71|419.31|0
1650466990000|2022-04-20 15:03:10|421.55|419.15|421.32|418.92|421.55|419.15|421.08|418.68|0
1650467000000|2022-04-20 15:03:20|421.4|419|421.71|419.31|421.71|419.31|421.4|419|0
1650467010000|2022-04-20 15:03:30|421.87|419.47|422.18|419.78|422.18|419.78|421.87|419.47|0
1650467020000|2022-04-20 15:03:40|422.02|419.62|422.18|419.78|422.18|419.78|421.71|419.31|0
1650467030000|2022-04-20 15:03:50|422.02|419.62|421.87|419.47|422.02|419.62|421.87|419.47|0
1650467040000|2022-04-20 15:04:00|421.55|419.15|421.71|419.31|421.71|419.31|421.4|419|0
1650467050000|2022-04-20 15:04:10|421.4|419|421.55|419.15|421.55|419.15|421.4|419|0
1650467060000|2022-04-20 15:04:20|421.08|418.68|421.24|418.84|421.24|418.84|421.08|418.68|0
1650467070000|2022-04-20 15:04:30|421.4|419|421.55|419.15|421.55|419.15|421.4|419|0
1650467080000|2022-04-20 15:04:40|421.71|419.31|421.87|419.47|422.02|419.62|421.71|419.31|0
1650467090000|2022-04-20 15:04:50|422.02|419.62|422.81|420.41|422.81|420.41|422.02|419.62|0
1650467100000|2022-04-20 15:05:00|423.12|420.72|422.34|419.94|423.12|420.72|422.02|419.62|0
1650467110000|2022-04-20 15:05:10|422.18|419.78|421.87|419.47|422.18|419.78|421.87|419.47|0
1650467120000|2022-04-20 15:05:20|421.55|419.15|421.87|419.47|422.02|419.62|421.55|419.15|0
1650467130000|2022-04-20 15:05:30|421.95|419.55|421.55|419.15|421.95|419.55|421.55|419.15|0
1650467140000|2022-04-20 15:05:40|421.32|418.92|420.62|418.22|421.32|418.92|420.62|418.22|0
1650467150000|2022-04-20 15:05:50|420.93|418.53|421.4|419|421.4|419|420.93|418.53|0
1650467160000|2022-04-20 15:06:00|421.24|418.84|421.71|419.31|421.71|419.31|421.24|418.84|0
1650467170000|2022-04-20 15:06:10|421.55|419.15|421.4|419|421.71|419.31|421.4|419|0
1650467180000|2022-04-20 15:06:20|421.24|418.84|421.71|419.31|421.71|419.31|421.24|418.84|0
1650467190000|2022-04-20 15:06:30|422.34|419.94|422.26|419.86|422.49|420.09|422.18|419.78|0
1650467200000|2022-04-20 15:06:40|422.34|419.94|422.49|420.09|422.65|420.25|422.34|419.94|0
1650467210000|2022-04-20 15:06:50|422.18|419.78|422.33|419.93|422.33|419.93|422.18|419.78|0
1650467220000|2022-04-20 15:07:00|422.18|419.78|422.65|420.25|422.65|420.25|422.18|419.78|0
1650467230000|2022-04-20 15:07:10|422.49|420.09|422.8|420.4|422.8|420.4|422.49|420.09|0
1650467240000|2022-04-20 15:07:20|422.96|420.56|422.65|420.25|422.96|420.56|422.49|420.09|0
1650467250000|2022-04-20 15:07:30|422.49|420.09|422.8|420.4|422.8|420.4|422.49|420.09|0
1650467260000|2022-04-20 15:07:40|422.65|420.25|422.49|420.09|422.65|420.25|422.49|420.09|0
1650467270000|2022-04-20 15:07:50|422.33|419.93|423.27|420.87|423.27|420.87|422.33|419.93|0
1650467280000|2022-04-20 15:08:00|423.43|421.03|423.43|421.03|423.43|421.03|423.27|420.87|0
1650467290000|2022-04-20 15:08:10|423.27|420.87|423.27|420.87|423.27|420.87|423.12|420.72|0
1650467300000|2022-04-20 15:08:20|422.96|420.56|422.65|420.25|422.96|420.56|422.65|420.25|0
1650467310000|2022-04-20 15:08:30|422.49|420.09|422.8|420.4|422.8|420.4|422.49|420.09|0
1650467320000|2022-04-20 15:08:40|422.65|420.25|422.49|420.09|422.65|420.25|422.18|419.78|0
1650467330000|2022-04-20 15:08:50|423.2|420.8|422.8|420.4|423.2|420.8|422.8|420.4|0
1650467340000|2022-04-20 15:09:00|422.65|420.25|422.65|420.25|422.65|420.25|422.49|420.09|0
1650467350000|2022-04-20 15:09:10|422.8|420.4|422.8|420.4|423.27|420.87|422.8|420.4|0
1650467360000|2022-04-20 15:09:20|422.96|420.56|422.96|420.56|422.96|420.56|422.8|420.4|0
1650467370000|2022-04-20 15:09:30|423.12|420.72|423.27|420.87|423.27|420.87|422.96|420.56|0
1650467380000|2022-04-20 15:09:40|422.96|420.56|422.8|420.4|422.96|420.56|422.65|420.25|0
1650467390000|2022-04-20 15:09:50|423.12|420.72|422.8|420.4|423.12|420.72|422.8|420.4|0
1650467400000|2022-04-20 15:10:00|423.12|420.72|423.27|420.87|423.27|420.87|423.12|420.72|0
1650467410000|2022-04-20 15:10:10|423.43|421.03|423.59|421.19|423.74|421.34|423.43|421.03|0
1650467420000|2022-04-20 15:10:20|423.51|421.11|423.59|421.19|423.59|421.19|423.51|421.11|0
1650467430000|2022-04-20 15:10:30|423.9|421.5|423.9|421.5|423.9|421.5|423.9|421.5|0
1650467440000|2022-04-20 15:10:40|424.06|421.66|424.22|421.82|424.22|421.82|424.06|421.66|0
1650467450000|2022-04-20 15:10:50|424.37|421.97|424.06|421.66|424.37|421.97|423.9|421.5|0
1650467460000|2022-04-20 15:11:00|423.74|421.34|423.27|420.87|423.74|421.34|423.27|420.87|0
1650467470000|2022-04-20 15:11:10|423.12|420.72|423.12|420.72|423.12|420.72|422.96|420.56|0
1650467480000|2022-04-20 15:11:20|423.27|420.87|423.51|421.11|423.51|421.11|423.27|420.87|0
1650467490000|2022-04-20 15:11:30|423.43|421.03|423.74|421.34|423.74|421.34|423.43|421.03|0
1650467500000|2022-04-20 15:11:40|423.9|421.5|424.06|421.66|424.06|421.66|423.9|421.5|0
1650467510000|2022-04-20 15:11:50|424.21|421.81|424.37|421.97|424.37|421.97|424.21|421.81|0
1650467520000|2022-04-20 15:12:00|424.53|422.13|424.53|422.13|424.69|422.29|424.53|422.13|0
1650467530000|2022-04-20 15:12:10|424.69|422.29|425.16|422.76|425.16|422.76|424.69|422.29|0
1650467540000|2022-04-20 15:12:20|425|422.6|425|422.6|425|422.6|425|422.6|0
1650467550000|2022-04-20 15:12:30|425.16|422.76|425.31|422.91|425.31|422.91|425|422.6|0
1650467560000|2022-04-20 15:12:40|425.47|423.07|425.47|423.07|425.47|423.07|425.31|422.91|0
1650467570000|2022-04-20 15:12:50|425.63|423.23|425.79|423.39|425.79|423.39|425.31|422.91|0
1650467580000|2022-04-20 15:13:00|425.94|423.54|425.31|422.91|425.94|423.54|425.31|422.91|0
1650467590000|2022-04-20 15:13:10|425.47|423.07|425.94|423.54|425.94|423.54|425.47|423.07|0
1650467600000|2022-04-20 15:13:20|426.1|423.7|425.94|423.54|426.1|423.7|425.94|423.54|0
1650467610000|2022-04-20 15:13:30|425.79|423.39|425.94|423.54|426.1|423.7|425.79|423.39|0
1650467620000|2022-04-20 15:13:40|426.1|423.7|425.94|423.54|426.1|423.7|425.94|423.54|0
1650467630000|2022-04-20 15:13:50|425.79|423.39|425.79|423.39|425.79|423.39|425.79|423.39|0
1650467640000|2022-04-20 15:14:00|425.94|423.54|425.79|423.39|425.94|423.54|425.79|423.39|0
1650467650000|2022-04-20 15:14:10|425.63|423.23|425.55|423.15|425.63|423.23|425.55|423.15|0
1650467660000|2022-04-20 15:14:20|425.47|423.07|425.16|422.76|425.47|423.07|425.16|422.76|0
1650467670000|2022-04-20 15:14:30|424.84|422.44|425.16|422.76|425.16|422.76|424.84|422.44|0
1650467680000|2022-04-20 15:14:40|425.31|422.91|424.84|422.44|425.31|422.91|424.84|422.44|0
1650467690000|2022-04-20 15:14:50|424.69|422.29|424.53|422.13|424.69|422.29|424.53|422.13|0
1650467700000|2022-04-20 15:15:00|424.84|422.44|424.68|422.28|425|422.6|424.68|422.28|0
1650467710000|2022-04-20 15:15:10|424.53|422.13|425.16|422.76|425.16|422.76|424.53|422.13|0
1650467720000|2022-04-20 15:15:20|425.31|422.91|425.16|422.76|425.31|422.91|425|422.6|0
1650467730000|2022-04-20 15:15:30|425.63|423.23|425.79|423.39|425.79|423.39|425.47|423.07|0
1650467740000|2022-04-20 15:15:40|425.94|423.54|426.26|423.86|426.26|423.86|425.94|423.54|0
1650467750000|2022-04-20 15:15:50|426.42|424.02|426.1|423.7|426.42|424.02|426.1|423.7|0
1650467760000|2022-04-20 15:16:00|425.94|423.54|426.42|424.02|426.42|424.02|425.94|423.54|0
1650467770000|2022-04-20 15:16:10|426.26|423.86|426.42|424.02|426.42|424.02|426.26|423.86|0
1650467780000|2022-04-20 15:16:20|427.2|424.8|427.05|424.65|427.36|424.96|427.05|424.65|0
1650467790000|2022-04-20 15:16:30|427.2|424.8|427.52|425.12|427.52|425.12|427.2|424.8|0
1650467800000|2022-04-20 15:16:40|427.68|425.28|427.52|425.12|427.68|425.28|427.52|425.12|0
1650467810000|2022-04-20 15:16:50|427.6|425.2|427.68|425.28|427.68|425.28|427.52|425.12|0
1650467820000|2022-04-20 15:17:00|427.36|424.96|426.57|424.17|427.36|424.96|426.57|424.17|0
1650467830000|2022-04-20 15:17:10|426.41|424.01|426.57|424.17|426.57|424.17|426.41|424.01|0
1650467840000|2022-04-20 15:17:20|426.73|424.33|426.73|424.33|426.73|424.33|426.41|424.01|0
1650467850000|2022-04-20 15:17:30|427.05|424.65|426.89|424.49|427.05|424.65|426.89|424.49|0
1650467860000|2022-04-20 15:17:40|426.73|424.33|426.41|424.01|426.73|424.33|426.41|424.01|0
1650467870000|2022-04-20 15:17:50|426.73|424.33|426.57|424.17|426.73|424.33|426.57|424.17|0
1650467880000|2022-04-20 15:18:00|426.41|424.01|426.89|424.49|426.89|424.49|426.41|424.01|0
1650467890000|2022-04-20 15:18:10|426.73|424.33|426.89|424.49|426.89|424.49|426.57|424.17|0
1650467900000|2022-04-20 15:18:20|427.04|424.64|427.2|424.8|427.36|424.96|427.04|424.64|0
1650467910000|2022-04-20 15:18:30|426.73|424.33|427.04|424.64|427.04|424.64|426.73|424.33|0
1650467920000|2022-04-20 15:18:40|427.2|424.8|427.83|425.43|427.83|425.43|427.2|424.8|0
1650467930000|2022-04-20 15:18:50|427.36|424.96|427.68|425.28|427.68|425.28|427.36|424.96|0
1650467940000|2022-04-20 15:19:00|427.52|425.12|427.36|424.96|427.52|425.12|427.36|424.96|0
1650467950000|2022-04-20 15:19:10|427.52|425.12|427.83|425.43|427.83|425.43|427.36|424.96|0
1650467960000|2022-04-20 15:19:20|427.99|425.59|427.68|425.28|427.99|425.59|427.68|425.28|0
1650467970000|2022-04-20 15:19:30|427.36|424.96|427.68|425.28|427.68|425.28|427.36|424.96|0
1650467980000|2022-04-20 15:19:40|427.83|425.43|427.83|425.43|427.99|425.59|427.83|425.43|0
1650467990000|2022-04-20 15:19:50|427.68|425.28|427.83|425.43|427.83|425.43|427.68|425.28|0
1650468000000|2022-04-20 15:20:00|427.99|425.59|428.15|425.75|428.31|425.91|427.83|425.43|0
1650468010000|2022-04-20 15:20:10|428.31|425.91|427.68|425.28|428.31|425.91|427.68|425.28|0
1650468020000|2022-04-20 15:20:20|427.83|425.43|427.83|425.43|427.83|425.43|427.68|425.28|0
1650468030000|2022-04-20 15:20:30|428.15|425.75|427.99|425.59|428.15|425.75|427.99|425.59|0
1650468040000|2022-04-20 15:20:40|427.83|425.43|427.67|425.27|427.83|425.43|427.67|425.27|0
1650468050000|2022-04-20 15:20:50|427.83|425.43|427.52|425.12|427.83|425.43|427.52|425.12|0
1650468060000|2022-04-20 15:21:00|427.36|424.96|427.04|424.64|427.36|424.96|427.04|424.64|0
1650468070000|2022-04-20 15:21:10|427.2|424.8|427.52|425.12|427.67|425.27|427.2|424.8|0
1650468080000|2022-04-20 15:21:20|427.36|424.96|427.99|425.59|427.99|425.59|427.36|424.96|0
1650468090000|2022-04-20 15:21:30|428.15|425.75|428.15|425.75|428.31|425.91|428.15|425.75|0
1650468100000|2022-04-20 15:21:40|427.99|425.59|427.83|425.43|427.99|425.59|427.83|425.43|0
1650468110000|2022-04-20 15:21:50|427.99|425.59|427.83|425.43|427.99|425.59|427.83|425.43|0
1650468120000|2022-04-20 15:22:00|427.67|425.27|427.83|425.43|427.83|425.43|427.6|425.2|0
1650468130000|2022-04-20 15:22:10|427.52|425.12|427.52|425.12|427.83|425.43|427.52|425.12|0
1650468140000|2022-04-20 15:22:20|427.83|425.43|427.67|425.27|427.83|425.43|427.67|425.27|0
1650468150000|2022-04-20 15:22:30|427.99|425.59|427.67|425.27|427.99|425.59|427.67|425.27|0
1650468160000|2022-04-20 15:22:40|427.83|425.43|427.83|425.43|427.91|425.51|427.67|425.27|0
1650468170000|2022-04-20 15:22:50|427.99|425.59|428.15|425.75|428.15|425.75|427.99|425.59|0
1650468180000|2022-04-20 15:23:00|428.31|425.91|428.46|426.06|428.46|426.06|428.31|425.91|0
1650468190000|2022-04-20 15:23:10|428.15|425.75|428.15|425.75|428.15|425.75|427.99|425.59|0
1650468200000|2022-04-20 15:23:20|428.31|425.91|428.31|425.91|428.46|426.06|428.31|425.91|0
1650468210000|2022-04-20 15:23:30|427.99|425.59|427.67|425.27|427.99|425.59|427.67|425.27|0
1650468220000|2022-04-20 15:23:40|427.83|425.43|427.99|425.59|427.99|425.59|427.67|425.27|0
1650468230000|2022-04-20 15:23:50|428.15|425.75|428.31|425.91|428.31|425.91|428.15|425.75|0
1650468240000|2022-04-20 15:24:00|428.15|425.75|427.83|425.43|428.15|425.75|427.83|425.43|0
1650468250000|2022-04-20 15:24:10|427.99|425.59|427.52|425.12|427.99|425.59|427.52|425.12|0
1650468260000|2022-04-20 15:24:20|427.67|425.27|427.52|425.12|427.67|425.27|427.52|425.12|0
1650468270000|2022-04-20 15:24:30|427.36|424.96|427.12|424.72|427.36|424.96|427.12|424.72|0
1650468280000|2022-04-20 15:24:40|427.04|424.64|427.52|425.12|427.52|425.12|427.04|424.64|0
1650468290000|2022-04-20 15:24:50|427.83|425.43|428.15|425.75|428.39|425.99|427.83|425.43|0
1650468300000|2022-04-20 15:25:00|428.46|426.06|428.46|426.06|428.62|426.22|428.31|425.91|0
1650468310000|2022-04-20 15:25:10|428.62|426.22|428.62|426.22|428.62|426.22|428.62|426.22|0
1650468320000|2022-04-20 15:25:20|428.3|425.9|427.83|425.43|428.3|425.9|427.83|425.43|0
1650468330000|2022-04-20 15:25:30|427.67|425.27|427.83|425.43|427.83|425.43|427.52|425.12|0
1650468340000|2022-04-20 15:25:40|427.67|425.27|427.99|425.59|428.07|425.67|427.67|425.27|0
1650468350000|2022-04-20 15:25:50|427.67|425.27|427.83|425.43|427.83|425.43|427.67|425.27|0
1650468360000|2022-04-20 15:26:00|427.99|425.59|428.15|425.75|428.23|425.83|427.99|425.59|0
1650468370000|2022-04-20 15:26:10|427.91|425.51|427.52|425.12|427.91|425.51|427.52|425.12|0
1650468380000|2022-04-20 15:26:20|427.2|424.8|426.97|424.57|427.2|424.8|426.97|424.57|0
1650468390000|2022-04-20 15:26:30|426.88|424.48|427.04|424.64|427.04|424.64|426.73|424.33|0
1650468400000|2022-04-20 15:26:40|426.73|424.33|427.2|424.8|427.2|424.8|426.73|424.33|0
1650468410000|2022-04-20 15:26:50|427.28|424.88|427.2|424.8|427.28|424.88|426.88|424.48|0
1650468420000|2022-04-20 15:27:00|427.67|425.27|427.36|424.96|427.67|425.27|427.36|424.96|0
1650468430000|2022-04-20 15:27:10|427.2|424.8|427.36|424.96|427.36|424.96|427.2|424.8|0
1650468440000|2022-04-20 15:27:20|427.2|424.8|427.51|425.11|427.51|425.11|427.2|424.8|0
1650468450000|2022-04-20 15:27:30|427.67|425.27|427.75|425.35|427.83|425.43|427.67|425.27|0
1650468460000|2022-04-20 15:27:40|427.67|425.27|427.91|425.51|427.99|425.59|427.67|425.27|0
1650468470000|2022-04-20 15:27:50|427.99|425.59|428.15|425.75|428.15|425.75|427.99|425.59|0
1650468480000|2022-04-20 15:28:00|428.3|425.9|428.46|426.06|428.46|426.06|428.15|425.75|0
1650468490000|2022-04-20 15:28:10|427.99|425.59|427.83|425.43|427.99|425.59|427.83|425.43|0
1650468500000|2022-04-20 15:28:20|427.99|425.59|427.67|425.27|427.99|425.59|427.67|425.27|0
1650468510000|2022-04-20 15:28:30|427.83|425.43|427.67|425.27|427.83|425.43|427.51|425.11|0
1650468520000|2022-04-20 15:28:40|427.36|424.96|428.75|426.35|429.54|427.14|427.36|424.96|0
1650468530000|2022-04-20 15:28:50|428.59|426.19|428.43|426.03|428.59|426.19|428.43|426.03|0
1650468540000|2022-04-20 15:29:00|428.59|426.19|428.28|425.88|428.59|426.19|428.28|425.88|0
1650468550000|2022-04-20 15:29:10|428.43|426.03|427.81|425.41|428.43|426.03|427.81|425.41|0
1650468560000|2022-04-20 15:29:20|427.65|425.25|427.65|425.25|427.81|425.41|427.65|425.25|0
1650468570000|2022-04-20 15:29:30|427.49|425.09|427.96|425.56|427.96|425.56|427.34|424.94|0
1650468580000|2022-04-20 15:29:40|428.12|425.72|428.12|425.72|428.12|425.72|427.96|425.56|0
1650468590000|2022-04-20 15:29:50|428.28|425.88|427.65|425.25|428.28|425.88|427.65|425.25|0
1650468600000|2022-04-20 15:30:00|427.81|425.41|427.96|425.56|427.96|425.56|427.57|425.17|0
1650468610000|2022-04-20 15:30:10|428.43|426.03|428.12|425.72|428.59|426.19|428.12|425.72|0
1650468620000|2022-04-20 15:30:20|428.28|425.88|428.12|425.72|428.28|425.88|428.12|425.72|0
1650468630000|2022-04-20 15:30:30|427.81|425.41|427.34|424.94|427.81|425.41|427.34|424.94|0
1650468640000|2022-04-20 15:30:40|427.02|424.62|427.02|424.62|427.18|424.78|427.02|424.62|0
1650468650000|2022-04-20 15:30:50|426.71|424.31|426.71|424.31|426.71|424.31|426.39|423.99|0
1650468660000|2022-04-20 15:31:00|426.86|424.46|426.71|424.31|427.02|424.62|426.71|424.31|0
1650468670000|2022-04-20 15:31:10|426.39|423.99|426.39|423.99|426.39|423.99|426.32|423.92|0
1650468680000|2022-04-20 15:31:20|426.55|424.15|427.61|425.21|427.61|425.21|425.92|423.52|0
1650468690000|2022-04-20 15:31:30|427.46|425.06|427.15|424.75|427.93|425.53|427.15|424.75|0
1650468700000|2022-04-20 15:31:40|426.99|424.59|426.99|424.59|427.3|424.9|426.99|424.59|0
1650468710000|2022-04-20 15:31:50|426.52|424.12|426.83|424.43|426.83|424.43|426.52|424.12|0
1650468720000|2022-04-20 15:32:00|426.68|424.28|426.36|423.96|426.68|424.28|426.36|423.96|0
1650468730000|2022-04-20 15:32:10|426.52|424.12|426.36|423.96|426.52|424.12|426.36|423.96|0
1650468740000|2022-04-20 15:32:20|426.52|424.12|426.05|423.65|426.83|424.43|426.05|423.65|0
1650468750000|2022-04-20 15:32:30|425.74|423.34|427.12|424.72|427.12|424.72|425.58|423.18|0
1650468760000|2022-04-20 15:32:40|426.97|424.57|427.28|424.88|427.43|425.03|426.97|424.57|0
1650468770000|2022-04-20 15:32:50|427.12|424.72|427.12|424.72|427.12|424.72|426.97|424.57|0
1650468780000|2022-04-20 15:33:00|426.97|424.57|427.28|424.88|427.28|424.88|426.81|424.41|0
1650468790000|2022-04-20 15:33:10|427.12|424.72|426.97|424.57|427.12|424.72|426.97|424.57|0
1650468800000|2022-04-20 15:33:20|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1650468810000|2022-04-20 15:33:30|427.28|424.88|427.9|425.5|427.9|425.5|427.28|424.88|0
1650468820000|2022-04-20 15:33:40|428.06|425.66|427.9|425.5|428.06|425.66|427.74|425.34|0
1650468830000|2022-04-20 15:33:50|427.17|424.77|424.93|422.53|427.17|424.77|424.93|422.53|0
1650468840000|2022-04-20 15:34:00|424.77|422.37|424.82|422.42|424.82|422.42|424.51|422.11|0
1650468850000|2022-04-20 15:34:10|424.9|422.5|424.82|422.42|424.98|422.58|424.66|422.26|0
1650468860000|2022-04-20 15:34:20|424.66|422.26|425.13|422.73|425.13|422.73|424.66|422.26|0
1650468870000|2022-04-20 15:34:30|425.29|422.89|425.13|422.73|425.45|423.05|425.13|422.73|0
1650468880000|2022-04-20 15:34:40|424.98|422.58|425.13|422.73|425.13|422.73|424.98|422.58|0
1650468890000|2022-04-20 15:34:50|425.45|423.05|425.6|423.2|425.6|423.2|425.45|423.05|0
1650468900000|2022-04-20 15:35:00|425.76|423.36|425.76|423.36|425.91|423.51|425.76|423.36|0
1650468910000|2022-04-20 15:35:10|425.45|423.05|425.13|422.73|425.45|423.05|425.13|422.73|0
1650468920000|2022-04-20 15:35:20|424.9|422.5|424.66|422.26|424.9|422.5|424.66|422.26|0
1650468930000|2022-04-20 15:35:30|424.51|422.11|424.19|421.79|424.51|422.11|424.19|421.79|0
1650468940000|2022-04-20 15:35:40|424.35|421.95|424.66|422.26|424.66|422.26|424.35|421.95|0
1650468950000|2022-04-20 15:35:50|424.51|422.11|424.04|421.64|424.51|422.11|424.04|421.64|0
1650468960000|2022-04-20 15:36:00|423.88|421.48|423.88|421.48|424.04|421.64|423.88|421.48|0
1650468970000|2022-04-20 15:36:10|423.41|421.01|423.73|421.33|423.73|421.33|423.41|421.01|0
1650468980000|2022-04-20 15:36:20|423.88|421.48|424.19|421.79|424.51|422.11|423.88|421.48|0
1650468990000|2022-04-20 15:36:30|424.35|421.95|424.19|421.79|424.35|421.95|424.19|421.79|0
1650469000000|2022-04-20 15:36:40|424.35|421.95|423.88|421.48|424.35|421.95|423.88|421.48|0
1650469010000|2022-04-20 15:36:50|424.04|421.64|424.04|421.64|424.04|421.64|424.04|421.64|0
1650469020000|2022-04-20 15:37:00|424.19|421.79|424.04|421.64|424.35|421.95|424.04|421.64|0
1650469030000|2022-04-20 15:37:10|423.88|421.48|423.88|421.48|423.88|421.48|423.73|421.33|0
1650469040000|2022-04-20 15:37:20|424.04|421.64|423.96|421.56|424.04|421.64|423.88|421.48|0
1650469050000|2022-04-20 15:37:30|423.73|421.33|423.73|421.33|423.73|421.33|423.57|421.17|0
1650469060000|2022-04-20 15:37:40|423.57|421.17|423.73|421.33|423.73|421.33|423.57|421.17|0
1650469070000|2022-04-20 15:37:50|423.57|421.17|423.72|421.32|423.72|421.32|423.57|421.17|0
1650469080000|2022-04-20 15:38:00|423.57|421.17|423.26|420.86|423.57|421.17|423.26|420.86|0
1650469090000|2022-04-20 15:38:10|422.94|420.54|422.63|420.23|422.94|420.54|422.63|420.23|0
1650469100000|2022-04-20 15:38:20|422.48|420.08|422.79|420.39|422.79|420.39|422.48|420.08|0
1650469110000|2022-04-20 15:38:30|422.63|420.23|422.79|420.39|422.79|420.39|422.56|420.16|0
1650469120000|2022-04-20 15:38:40|422.63|420.23|422.32|419.92|422.63|420.23|422.32|419.92|0
1650469130000|2022-04-20 15:38:50|422.01|419.61|422.17|419.77|422.17|419.77|422.01|419.61|0
1650469140000|2022-04-20 15:39:00|422.63|420.23|423.26|420.86|423.26|420.86|422.63|420.23|0
1650469150000|2022-04-20 15:39:10|423.1|420.7|422.94|420.54|423.1|420.7|422.94|420.54|0
1650469160000|2022-04-20 15:39:20|423.1|420.7|422.87|420.47|423.26|420.86|422.87|420.47|0
1650469170000|2022-04-20 15:39:30|423.1|420.7|423.41|421.01|423.41|421.01|423.1|420.7|0
1650469180000|2022-04-20 15:39:40|423.1|420.7|423.26|420.86|423.26|420.86|423.1|420.7|0
1650469190000|2022-04-20 15:39:50|423.41|421.01|423.57|421.17|423.57|421.17|423.41|421.01|0
1650469200000|2022-04-20 15:40:00|423.72|421.32|423.88|421.48|424.04|421.64|423.72|421.32|0
1650469210000|2022-04-20 15:40:10|424.04|421.64|423.88|421.48|424.04|421.64|423.72|421.32|0
1650469220000|2022-04-20 15:40:20|423.72|421.32|423.49|421.09|423.72|421.32|423.49|421.09|0
1650469230000|2022-04-20 15:40:30|423.57|421.17|423.57|421.17|423.57|421.17|423.41|421.01|0
1650469240000|2022-04-20 15:40:40|423.41|421.01|423.41|421.01|423.41|421.01|423.26|420.86|0
1650469250000|2022-04-20 15:40:50|423.72|421.32|423.41|421.01|423.72|421.32|423.41|421.01|0
1650469260000|2022-04-20 15:41:00|423.26|420.86|423.41|421.01|423.41|421.01|423.1|420.7|0
1650469270000|2022-04-20 15:41:10|423.26|420.86|422.94|420.54|423.26|420.86|422.94|420.54|0
1650469280000|2022-04-20 15:41:20|422.79|420.39|423.26|420.86|423.26|420.86|422.79|420.39|0
1650469290000|2022-04-20 15:41:30|423.41|421.01|422.94|420.54|423.41|421.01|422.79|420.39|0
1650469300000|2022-04-20 15:41:40|423.1|420.7|422.63|420.23|423.1|420.7|422.63|420.23|0
1650469310000|2022-04-20 15:41:50|422.79|420.39|422.32|419.92|422.79|420.39|422.32|419.92|0
1650469320000|2022-04-20 15:42:00|422.48|420.08|421.85|419.45|422.48|420.08|421.85|419.45|0
1650469330000|2022-04-20 15:42:10|421.54|419.14|421.54|419.14|421.7|419.3|421.54|419.14|0
1650469340000|2022-04-20 15:42:20|421.39|418.99|421.39|418.99|421.54|419.14|421.39|418.99|0
1650469350000|2022-04-20 15:42:30|421.7|419.3|421.85|419.45|421.85|419.45|421.54|419.14|0
1650469360000|2022-04-20 15:42:40|421.7|419.3|421.7|419.3|421.85|419.45|421.39|418.99|0
1650469370000|2022-04-20 15:42:50|421.85|419.45|422.01|419.61|422.01|419.61|421.85|419.45|0
1650469380000|2022-04-20 15:43:00|421.85|419.45|422.16|419.76|422.16|419.76|421.7|419.3|0
1650469390000|2022-04-20 15:43:10|421.85|419.45|421.85|419.45|422.01|419.61|421.85|419.45|0
1650469400000|2022-04-20 15:43:20|421.7|419.3|421.85|419.45|421.85|419.45|421.54|419.14|0
1650469410000|2022-04-20 15:43:30|421.7|419.3|421.54|419.14|421.7|419.3|421.39|418.99|0
1650469420000|2022-04-20 15:43:40|421.39|418.99|421.23|418.83|421.39|418.99|421.23|418.83|0
1650469430000|2022-04-20 15:43:50|421.39|418.99|421.39|418.99|421.39|418.99|421.07|418.67|0
1650469440000|2022-04-20 15:44:00|421.23|418.83|421.54|419.14|421.54|419.14|421.23|418.83|0
1650469450000|2022-04-20 15:44:10|421.85|419.45|421.54|419.14|421.85|419.45|421.54|419.14|0
1650469460000|2022-04-20 15:44:20|421.7|419.3|421.54|419.14|421.7|419.3|421.54|419.14|0
1650469470000|2022-04-20 15:44:30|421.62|419.22|422.01|419.61|422.01|419.61|421.62|419.22|0
1650469480000|2022-04-20 15:44:40|421.85|419.45|421.7|419.3|421.85|419.45|421.7|419.3|0
1650469490000|2022-04-20 15:44:50|421.54|419.14|421.39|418.99|421.54|419.14|421.39|418.99|0
1650469500000|2022-04-20 15:45:00|421.54|419.14|421.07|418.67|421.54|419.14|420.92|418.52|0
1650469510000|2022-04-20 15:45:10|420.92|418.52|421.23|418.83|421.23|418.83|420.92|418.52|0
1650469520000|2022-04-20 15:45:20|420.92|418.52|420.61|418.21|420.92|418.52|420.14|417.74|0
1650469530000|2022-04-20 15:45:30|420.92|418.52|420.76|418.36|420.92|418.52|420.76|418.36|0
1650469540000|2022-04-20 15:45:40|421.38|418.98|421.23|418.83|421.38|418.98|421.23|418.83|0
1650469550000|2022-04-20 15:45:50|421.38|418.98|421.7|419.3|421.7|419.3|421.38|418.98|0
1650469560000|2022-04-20 15:46:00|421.85|419.45|421.85|419.45|421.85|419.45|421.85|419.45|0
1650469570000|2022-04-20 15:46:10|422.01|419.61|422.01|419.61|422.01|419.61|421.85|419.45|0
1650469580000|2022-04-20 15:46:20|422.24|419.84|422.16|419.76|422.32|419.92|422.16|419.76|0
1650469590000|2022-04-20 15:46:30|422.32|419.92|422.47|420.07|422.47|420.07|422.16|419.76|0
1650469600000|2022-04-20 15:46:40|422.32|419.92|421.7|419.3|422.32|419.92|421.7|419.3|0
1650469610000|2022-04-20 15:46:50|421.85|419.45|422.16|419.76|422.16|419.76|421.85|419.45|0
1650469620000|2022-04-20 15:47:00|422.32|419.92|422.32|419.92|422.32|419.92|422.16|419.76|0
1650469630000|2022-04-20 15:47:10|422.47|420.07|422.32|419.92|422.47|420.07|422.16|419.76|0
1650469640000|2022-04-20 15:47:20|422.47|420.07|422.94|420.54|422.94|420.54|422.32|419.92|0
1650469650000|2022-04-20 15:47:30|422.79|420.39|423.1|420.7|423.1|420.7|422.79|420.39|0
1650469660000|2022-04-20 15:47:40|423.57|421.17|423.1|420.7|423.57|421.17|423.1|420.7|0
1650469670000|2022-04-20 15:47:50|423.25|420.85|423.1|420.7|423.25|420.85|422.94|420.54|0
1650469680000|2022-04-20 15:48:00|422.94|420.54|423.25|420.85|423.25|420.85|422.94|420.54|0
1650469690000|2022-04-20 15:48:10|423.41|421.01|422.94|420.54|423.41|421.01|422.94|420.54|0
1650469700000|2022-04-20 15:48:20|423.25|420.85|423.57|421.17|423.57|421.17|423.25|420.85|0
1650469710000|2022-04-20 15:48:30|423.72|421.32|423.72|421.32|423.88|421.48|423.72|421.32|0
1650469720000|2022-04-20 15:48:40|423.88|421.48|424.03|421.63|424.03|421.63|423.72|421.32|0
1650469730000|2022-04-20 15:48:50|424.19|421.79|424.11|421.71|424.19|421.79|424.03|421.63|0
1650469740000|2022-04-20 15:49:00|423.72|421.32|423.88|421.48|423.88|421.48|423.72|421.32|0
1650469750000|2022-04-20 15:49:10|424.03|421.63|423.88|421.48|424.03|421.63|423.88|421.48|0
1650469760000|2022-04-20 15:49:20|424.35|421.95|424.03|421.63|424.35|421.95|424.03|421.63|0
1650469770000|2022-04-20 15:49:30|423.88|421.48|423.72|421.32|423.88|421.48|423.72|421.32|0
1650469780000|2022-04-20 15:49:40|423.56|421.16|423.56|421.16|423.72|421.32|423.56|421.16|0
1650469790000|2022-04-20 15:49:50|423.72|421.32|424.03|421.63|424.03|421.63|423.72|421.32|0
1650469800000|2022-04-20 15:50:00|423.88|421.48|423.88|421.48|423.88|421.48|423.56|421.16|0
1650469810000|2022-04-20 15:50:10|423.72|421.32|423.72|421.32|423.72|421.32|423.56|421.16|0
1650469820000|2022-04-20 15:50:20|423.65|421.25|423.88|421.48|423.88|421.48|423.65|421.25|0
1650469830000|2022-04-20 15:50:30|424.03|421.63|424.03|421.63|424.03|421.63|423.88|421.48|0
1650469840000|2022-04-20 15:50:40|423.88|421.48|423.72|421.32|424.19|421.79|423.72|421.32|0
1650469850000|2022-04-20 15:50:50|423.88|421.48|424.03|421.63|424.03|421.63|423.88|421.48|0
1650469860000|2022-04-20 15:51:00|424.19|421.79|424.19|421.79|424.27|421.87|424.19|421.79|0
1650469870000|2022-04-20 15:51:10|423.88|421.48|424.03|421.63|424.03|421.63|423.72|421.32|0
1650469880000|2022-04-20 15:51:20|424.11|421.71|424.19|421.79|424.19|421.79|424.03|421.63|0
1650469890000|2022-04-20 15:51:30|424.11|421.71|423.56|421.16|424.11|421.71|423.56|421.16|0
1650469900000|2022-04-20 15:51:40|423.72|421.32|424.03|421.63|424.03|421.63|423.72|421.32|0
1650469910000|2022-04-20 15:51:50|423.88|421.48|424.34|421.94|424.34|421.94|423.88|421.48|0
1650469920000|2022-04-20 15:52:00|424.5|422.1|424.5|422.1|424.66|422.26|424.5|422.1|0
1650469930000|2022-04-20 15:52:10|424.81|422.41|424.34|421.94|424.81|422.41|424.34|421.94|0
1650469940000|2022-04-20 15:52:20|424.5|422.1|424.81|422.41|424.81|422.41|424.5|422.1|0
1650469950000|2022-04-20 15:52:30|424.97|422.57|425.13|422.73|425.13|422.73|424.97|422.57|0
1650469960000|2022-04-20 15:52:40|425.44|423.04|425.44|423.04|425.44|423.04|425.13|422.73|0
1650469970000|2022-04-20 15:52:50|425.6|423.2|425.91|423.51|425.91|423.51|425.44|423.04|0
1650469980000|2022-04-20 15:53:00|427.01|424.61|426.69|424.29|427.01|424.61|426.69|424.29|0
1650469990000|2022-04-20 15:53:10|426.53|424.13|427.01|424.61|427.01|424.61|426.53|424.13|0
1650470000000|2022-04-20 15:53:20|427.09|424.69|426.85|424.45|427.09|424.69|426.85|424.45|0
1650470010000|2022-04-20 15:53:30|427.16|424.76|426.69|424.29|427.16|424.76|426.69|424.29|0
1650470020000|2022-04-20 15:53:40|426.85|424.45|427.01|424.61|427.01|424.61|426.85|424.45|0
1650470030000|2022-04-20 15:53:50|426.69|424.29|426.22|423.82|426.69|424.29|426.22|423.82|0
1650470040000|2022-04-20 15:54:00|425.44|423.04|425.44|423.04|425.59|423.19|425.28|422.88|0
1650470050000|2022-04-20 15:54:10|425.28|422.88|425.59|423.19|425.59|423.19|425.28|422.88|0
1650470060000|2022-04-20 15:54:20|425.28|422.88|425.28|422.88|425.28|422.88|425.13|422.73|0
1650470070000|2022-04-20 15:54:30|425.13|422.73|425.44|423.04|425.44|423.04|425.13|422.73|0
1650470080000|2022-04-20 15:54:40|425.59|423.19|425.75|423.35|425.75|423.35|425.44|423.04|0
1650470090000|2022-04-20 15:54:50|425.59|423.19|425.75|423.35|425.75|423.35|425.59|423.19|0
1650470100000|2022-04-20 15:55:00|426.06|423.66|425.75|423.35|426.06|423.66|425.59|423.19|0
1650470110000|2022-04-20 15:55:10|425.44|423.04|425.28|422.88|425.44|423.04|425.28|422.88|0
1650470120000|2022-04-20 15:55:20|425.12|422.72|425.12|422.72|425.28|422.88|425.12|422.72|0
1650470130000|2022-04-20 15:55:30|425.28|422.88|424.5|422.1|425.28|422.88|424.5|422.1|0
1650470140000|2022-04-20 15:55:40|424.66|422.26|424.66|422.26|424.66|422.26|424.5|422.1|0
1650470150000|2022-04-20 15:55:50|424.97|422.57|425.12|422.72|425.12|422.72|424.97|422.57|0
1650470160000|2022-04-20 15:56:00|424.97|422.57|424.97|422.57|425.12|422.72|424.97|422.57|0
1650470170000|2022-04-20 15:56:10|424.66|422.26|424.19|421.79|424.66|422.26|424.19|421.79|0
1650470180000|2022-04-20 15:56:20|423.87|421.47|423.87|421.47|424.03|421.63|423.87|421.47|0
1650470190000|2022-04-20 15:56:30|423.72|421.32|423.72|421.32|423.72|421.32|423.72|421.32|0
1650470200000|2022-04-20 15:56:40|423.87|421.47|423.25|420.85|423.87|421.47|423.25|420.85|0
1650470210000|2022-04-20 15:56:50|422.94|420.54|422.63|420.23|422.94|420.54|422.63|420.23|0
1650470220000|2022-04-20 15:57:00|422.78|420.38|422.94|420.54|423.09|420.69|422.78|420.38|0
1650470230000|2022-04-20 15:57:10|422.78|420.38|422.94|420.54|422.94|420.54|422.78|420.38|0
1650470240000|2022-04-20 15:57:20|422.86|420.46|423.25|420.85|423.25|420.85|422.86|420.46|0
1650470250000|2022-04-20 15:57:30|423.41|421.01|423.41|421.01|423.41|421.01|423.33|420.93|0
1650470260000|2022-04-20 15:57:40|423.25|420.85|423.25|420.85|423.25|420.85|423.09|420.69|0
1650470270000|2022-04-20 15:57:50|423.41|421.01|423.72|421.32|423.72|421.32|423.41|421.01|0
1650470280000|2022-04-20 15:58:00|423.56|421.16|423.72|421.32|423.72|421.32|423.41|421.01|0
1650470290000|2022-04-20 15:58:10|423.87|421.47|424.03|421.63|424.19|421.79|423.87|421.47|0
1650470300000|2022-04-20 15:58:20|423.72|421.32|423.72|421.32|423.87|421.47|423.56|421.16|0
1650470310000|2022-04-20 15:58:30|423.09|420.69|422.94|420.54|423.09|420.69|422.86|420.46|0
1650470320000|2022-04-20 15:58:40|423.09|420.69|423.41|421.01|423.41|421.01|423.09|420.69|0
1650470330000|2022-04-20 15:58:50|423.56|421.16|423.72|421.32|423.87|421.47|423.56|421.16|0
1650470340000|2022-04-20 15:59:00|423.56|421.16|423.56|421.16|423.72|421.32|423.56|421.16|0
1650470350000|2022-04-20 15:59:10|423.41|421.01|423.72|421.32|423.72|421.32|423.41|421.01|0
1650470360000|2022-04-20 15:59:20|423.87|421.47|423.72|421.32|423.87|421.47|423.56|421.16|0
1650470370000|2022-04-20 15:59:30|423.41|421.01|423.41|421.01|423.41|421.01|423.33|420.93|0
1650470380000|2022-04-20 15:59:40|423.09|420.69|423.25|420.85|423.25|420.85|423.09|420.69|0
1650470390000|2022-04-20 15:59:50|423.4|421|423.4|421|423.4|421|423.4|421|0
1650470400000|2022-04-20 16:00:00|422.94|420.54|423.25|420.85|423.25|420.85|422.94|420.54|0
1650470410000|2022-04-20 16:00:10|422.94|420.54|423.09|420.69|423.33|420.93|422.94|420.54|0
1650470420000|2022-04-20 16:00:20|422.94|420.54|423.09|420.69|423.09|420.69|422.78|420.38|0
1650470430000|2022-04-20 16:00:30|423.25|420.85|422.94|420.54|423.25|420.85|422.94|420.54|0
1650470440000|2022-04-20 16:00:40|422.78|420.38|422.86|420.46|422.86|420.46|422.78|420.38|0
1650470450000|2022-04-20 16:00:50|422.78|420.38|423.02|420.62|423.02|420.62|422.78|420.38|0
1650470460000|2022-04-20 16:01:00|423.33|420.93|423.56|421.16|423.56|421.16|423.17|420.77|0
1650470470000|2022-04-20 16:01:10|423.72|421.32|423.72|421.32|423.72|421.32|423.56|421.16|0
1650470480000|2022-04-20 16:01:20|423.33|420.93|423.56|421.16|423.56|421.16|423.33|420.93|0
1650470490000|2022-04-20 16:01:30|423.4|421|423.09|420.69|423.56|421.16|423.09|420.69|0
1650470500000|2022-04-20 16:01:40|422.78|420.38|422.94|420.54|422.94|420.54|422.47|420.07|0
1650470510000|2022-04-20 16:01:50|422.78|420.38|422.62|420.22|422.78|420.38|422.62|420.22|0
1650470520000|2022-04-20 16:02:00|422.94|420.54|423.25|420.85|423.25|420.85|422.94|420.54|0
1650470530000|2022-04-20 16:02:10|423.09|420.69|422.94|420.54|423.09|420.69|422.78|420.38|0
1650470540000|2022-04-20 16:02:20|422.78|420.38|422.94|420.54|422.94|420.54|422.78|420.38|0
1650470550000|2022-04-20 16:02:30|423.25|420.85|423.33|420.93|423.4|421|423.25|420.85|0
1650470560000|2022-04-20 16:02:40|422.94|420.54|423.33|420.93|423.33|420.93|422.94|420.54|0
1650470570000|2022-04-20 16:02:50|423.25|420.85|423.09|420.69|423.25|420.85|423.09|420.69|0
1650470580000|2022-04-20 16:03:00|423.02|420.62|423.25|420.85|423.25|420.85|422.94|420.54|0
1650470590000|2022-04-20 16:03:10|423.56|421.16|423.72|421.32|423.72|421.32|423.56|421.16|0
1650470600000|2022-04-20 16:03:20|423.56|421.16|422.94|420.54|423.72|421.32|422.94|420.54|0
1650470610000|2022-04-20 16:03:30|422.78|420.38|422.78|420.38|422.94|420.54|422.47|420.07|0
1650470620000|2022-04-20 16:03:40|422.94|420.54|422.94|420.54|423.09|420.69|422.94|420.54|0
1650470630000|2022-04-20 16:03:50|422.78|420.38|423.09|420.69|423.09|420.69|422.78|420.38|0
1650470640000|2022-04-20 16:04:00|423.25|420.85|423.4|421|423.4|421|423.25|420.85|0
1650470650000|2022-04-20 16:04:10|423.25|420.85|423.25|420.85|423.25|420.85|423.25|420.85|0
1650470660000|2022-04-20 16:04:20|423.4|421|423.4|421|423.4|421|423.33|420.93|0
1650470670000|2022-04-20 16:04:30|423.56|421.16|423.56|421.16|423.72|421.32|423.56|421.16|0
1650470680000|2022-04-20 16:04:40|423.25|420.85|422.62|420.22|423.25|420.85|422.62|420.22|0
1650470690000|2022-04-20 16:04:50|422.94|420.54|422.78|420.38|422.94|420.54|422.78|420.38|0
1650470700000|2022-04-20 16:05:00|422.62|420.22|422.78|420.38|422.78|420.38|422.62|420.22|0
1650470710000|2022-04-20 16:05:10|422.62|420.22|422.47|420.07|422.62|420.22|422.16|419.76|0
1650470720000|2022-04-20 16:05:20|422.78|420.38|422.31|419.91|422.78|420.38|422.31|419.91|0
1650470730000|2022-04-20 16:05:30|422.16|419.76|421.84|419.44|422.16|419.76|421.84|419.44|0
1650470740000|2022-04-20 16:05:40|421.69|419.29|421.84|419.44|422|419.6|421.69|419.29|0
1650470750000|2022-04-20 16:05:50|422.16|419.76|422|419.6|422.16|419.76|422|419.6|0
1650470760000|2022-04-20 16:06:00|421.93|419.53|421.69|419.29|421.93|419.53|421.69|419.29|0
1650470770000|2022-04-20 16:06:10|422|419.6|421.84|419.44|422|419.6|421.69|419.29|0
1650470780000|2022-04-20 16:06:20|422|419.6|422.16|419.76|422.16|419.76|422|419.6|0
1650470790000|2022-04-20 16:06:30|422.31|419.91|422|419.6|422.31|419.91|422|419.6|0
1650470800000|2022-04-20 16:06:40|422.16|419.76|421.84|419.44|422.16|419.76|421.84|419.44|0
1650470810000|2022-04-20 16:06:50|422|419.6|422.16|419.76|422.24|419.84|422|419.6|0
1650470820000|2022-04-20 16:07:00|422.31|419.91|422.78|420.38|422.78|420.38|422.31|419.91|0
1650470830000|2022-04-20 16:07:10|422.93|420.53|422.78|420.38|422.93|420.53|422.78|420.38|0
1650470840000|2022-04-20 16:07:20|422.62|420.22|423.25|420.85|423.4|421|422.62|420.22|0
1650470850000|2022-04-20 16:07:30|423.09|420.69|423.4|421|423.4|421|423.09|420.69|0
1650470860000|2022-04-20 16:07:40|423.56|421.16|423.71|421.31|423.71|421.31|423.56|421.16|0
1650470870000|2022-04-20 16:07:50|423.56|421.16|423.87|421.47|423.87|421.47|423.56|421.16|0
1650470880000|2022-04-20 16:08:00|423.71|421.31|423.71|421.31|423.87|421.47|423.71|421.31|0
1650470890000|2022-04-20 16:08:10|424.03|421.63|424.18|421.78|424.49|422.09|424.03|421.63|0
1650470900000|2022-04-20 16:08:20|424.34|421.94|424.49|422.09|424.49|422.09|424.34|421.94|0
1650470910000|2022-04-20 16:08:30|424.34|421.94|424.81|422.41|424.81|422.41|424.18|421.78|0
1650470920000|2022-04-20 16:08:40|424.65|422.25|424.96|422.56|424.96|422.56|424.49|422.09|0
1650470930000|2022-04-20 16:08:50|425.28|422.88|426.69|424.29|426.69|424.29|425.28|422.88|0
1650470940000|2022-04-20 16:09:00|427|424.6|427.16|424.76|427.16|424.76|427|424.6|0
1650470950000|2022-04-20 16:09:10|427.31|424.91|427|424.6|427.47|425.07|427|424.6|0
1650470960000|2022-04-20 16:09:20|426.84|424.44|426.84|424.44|426.84|424.44|426.69|424.29|0
1650470970000|2022-04-20 16:09:30|427|424.6|426.53|424.13|427|424.6|426.53|424.13|0
1650470980000|2022-04-20 16:09:40|426.06|423.66|426.06|423.66|426.06|423.66|425.9|423.5|0
1650470990000|2022-04-20 16:09:50|425.9|423.5|425.83|423.43|426.06|423.66|425.83|423.43|0
1650471000000|2022-04-20 16:10:00|426.06|423.66|425.9|423.5|426.06|423.66|425.75|423.35|0
1650471010000|2022-04-20 16:10:10|426.06|423.66|426.84|424.44|426.84|424.44|426.06|423.66|0
1650471020000|2022-04-20 16:10:20|426.69|424.29|427.16|424.76|427.16|424.76|426.69|424.29|0
1650471030000|2022-04-20 16:10:30|427.31|424.91|427.31|424.91|427.63|425.23|427.31|424.91|0
1650471040000|2022-04-20 16:10:40|426.69|424.29|427|424.6|427|424.6|426.69|424.29|0
1650471050000|2022-04-20 16:10:50|427.16|424.76|427|424.6|427.16|424.76|427|424.6|0
1650471060000|2022-04-20 16:11:00|428.25|425.85|428.1|425.7|428.25|425.85|428.1|425.7|0
1650471070000|2022-04-20 16:11:10|427.94|425.54|428.25|425.85|428.25|425.85|427.94|425.54|0
1650471080000|2022-04-20 16:11:20|428.1|425.7|428.73|426.33|428.73|426.33|428.1|425.7|0
1650471090000|2022-04-20 16:11:30|428.81|426.41|428.41|426.01|428.81|426.41|428.41|426.01|0
1650471100000|2022-04-20 16:11:40|428.25|425.85|428.25|425.85|428.41|426.01|428.25|425.85|0
1650471110000|2022-04-20 16:11:50|428.41|426.01|428.57|426.17|428.57|426.17|428.41|426.01|0
1650471120000|2022-04-20 16:12:00|428.73|426.33|428.57|426.17|428.73|426.33|428.57|426.17|0
1650471130000|2022-04-20 16:12:10|428.73|426.33|428.73|426.33|428.73|426.33|428.57|426.17|0
1650471140000|2022-04-20 16:12:20|429.2|426.8|429.51|427.11|429.51|427.11|429.04|426.64|0
1650471150000|2022-04-20 16:12:30|429.35|426.95|429.35|426.95|429.51|427.11|429.35|426.95|0
1650471160000|2022-04-20 16:12:40|429.2|426.8|429.35|426.95|429.35|426.95|429.2|426.8|0
1650471170000|2022-04-20 16:12:50|429.04|426.64|429.35|426.95|429.35|426.95|429.04|426.64|0
1650471180000|2022-04-20 16:13:00|429.51|427.11|429.35|426.95|429.51|427.11|429.35|426.95|0
1650471190000|2022-04-20 16:13:10|429.51|427.11|429.83|427.43|429.83|427.43|429.51|427.11|0
1650471200000|2022-04-20 16:13:20|429.98|427.58|430.14|427.74|430.14|427.74|429.67|427.27|0
1650471210000|2022-04-20 16:13:30|429.98|427.58|429.98|427.58|429.98|427.58|429.98|427.58|0
1650471220000|2022-04-20 16:13:40|429.83|427.43|429.51|427.11|429.98|427.58|429.51|427.11|0
1650471230000|2022-04-20 16:13:50|429.35|426.95|428.88|426.48|429.35|426.95|428.88|426.48|0
1650471240000|2022-04-20 16:14:00|429.2|426.8|428.88|426.48|429.2|426.8|428.88|426.48|0
1650471250000|2022-04-20 16:14:10|428.81|426.41|429.2|426.8|429.2|426.8|428.81|426.41|0
1650471260000|2022-04-20 16:14:20|428.88|426.48|428.57|426.17|428.88|426.48|428.57|426.17|0
1650471270000|2022-04-20 16:14:30|428.88|426.48|429.04|426.64|429.04|426.64|428.88|426.48|0
1650471280000|2022-04-20 16:14:40|428.88|426.48|429.04|426.64|429.04|426.64|428.88|426.48|0
1650471290000|2022-04-20 16:14:50|428.88|426.48|429.35|426.95|429.35|426.95|428.88|426.48|0
1650471300000|2022-04-20 16:15:00|428.88|426.48|429.51|427.11|429.51|427.11|428.88|426.48|0
1650471310000|2022-04-20 16:15:10|429.2|426.8|429.51|427.11|429.67|427.27|429.2|426.8|0
1650471320000|2022-04-20 16:15:20|429.35|426.95|429.83|427.43|429.83|427.43|429.35|426.95|0
1650471330000|2022-04-20 16:15:30|429.67|427.27|429.67|427.27|429.83|427.43|429.67|427.27|0
1650471340000|2022-04-20 16:15:40|429.83|427.43|429.51|427.11|429.83|427.43|429.51|427.11|0
1650471350000|2022-04-20 16:15:50|429.67|427.27|429.67|427.27|429.67|427.27|429.67|427.27|0
1650471360000|2022-04-20 16:16:00|429.51|427.11|429.2|426.8|429.51|427.11|429.2|426.8|0
1650471370000|2022-04-20 16:16:10|428.88|426.48|428.72|426.32|428.88|426.48|428.72|426.32|0
1650471380000|2022-04-20 16:16:20|428.88|426.48|429.12|426.72|429.12|426.72|428.88|426.48|0
1650471390000|2022-04-20 16:16:30|429.2|426.8|429.35|426.95|429.35|426.95|429.2|426.8|0
1650471400000|2022-04-20 16:16:40|429.44|427.04|429.67|427.27|429.67|427.27|429.44|427.04|0
1650471410000|2022-04-20 16:16:50|429.83|427.43|429.67|427.27|429.83|427.43|429.67|427.27|0
1650471420000|2022-04-20 16:17:00|429.83|427.43|429.91|427.51|429.91|427.51|429.83|427.43|0
1650471430000|2022-04-20 16:17:10|429.83|427.43|429.83|427.43|429.83|427.43|429.67|427.27|0
1650471440000|2022-04-20 16:17:20|429.67|427.27|429.83|427.43|429.98|427.58|429.67|427.27|0
1650471450000|2022-04-20 16:17:30|429.67|427.27|429.51|427.11|429.67|427.27|429.51|427.11|0
1650471460000|2022-04-20 16:17:40|429.67|427.27|429.51|427.11|429.83|427.43|429.51|427.11|0
1650471470000|2022-04-20 16:17:50|429.04|426.64|428.88|426.48|429.04|426.64|428.88|426.48|0
1650471480000|2022-04-20 16:18:00|428.72|426.32|428.88|426.48|429.04|426.64|428.72|426.32|0
1650471490000|2022-04-20 16:18:10|429.04|426.64|428.57|426.17|429.04|426.64|428.57|426.17|0
1650471500000|2022-04-20 16:18:20|428.88|426.48|428.88|426.48|428.88|426.48|428.72|426.32|0
1650471510000|2022-04-20 16:18:30|429.04|426.64|428.72|426.32|429.04|426.64|428.72|426.32|0
1650471520000|2022-04-20 16:18:40|428.57|426.17|428.41|426.01|428.57|426.17|428.41|426.01|0
1650471530000|2022-04-20 16:18:50|428.25|425.85|428.25|425.85|428.41|426.01|428.25|425.85|0
1650471540000|2022-04-20 16:19:00|428.41|426.01|428.33|425.93|428.41|426.01|427.78|425.38|0
1650471550000|2022-04-20 16:19:10|428.09|425.69|427.94|425.54|428.09|425.69|427.94|425.54|0
1650471560000|2022-04-20 16:19:20|427.78|425.38|427.78|425.38|427.94|425.54|427.78|425.38|0
1650471570000|2022-04-20 16:19:30|427.62|425.22|427.78|425.38|427.78|425.38|427.62|425.22|0
1650471580000|2022-04-20 16:19:40|427.94|425.54|428.25|425.85|428.25|425.85|427.94|425.54|0
1650471590000|2022-04-20 16:19:50|428.41|426.01|428.41|426.01|428.41|426.01|428.25|425.85|0
1650471600000|2022-04-20 16:20:00|428.57|426.17|428.72|426.32|428.72|426.32|428.57|426.17|0
1650471610000|2022-04-20 16:20:10|428.88|426.48|428.65|426.25|428.88|426.48|428.57|426.17|0
1650471620000|2022-04-20 16:20:20|428.88|426.48|428.41|426.01|428.88|426.48|428.41|426.01|0
1650471630000|2022-04-20 16:20:30|428.57|426.17|428.57|426.17|428.72|426.32|428.57|426.17|0
1650471640000|2022-04-20 16:20:40|428.72|426.32|428.88|426.48|428.88|426.48|428.72|426.32|0
1650471650000|2022-04-20 16:20:50|429.04|426.64|429.19|426.79|429.19|426.79|429.04|426.64|0
1650471660000|2022-04-20 16:21:00|429.12|426.72|429.04|426.64|429.12|426.72|428.57|426.17|0
1650471670000|2022-04-20 16:21:10|429.19|426.79|429.04|426.64|429.19|426.79|428.88|426.48|0
1650471680000|2022-04-20 16:21:20|428.88|426.48|429.04|426.64|429.04|426.64|428.72|426.32|0
1650471690000|2022-04-20 16:21:30|428.88|426.48|429.19|426.79|429.19|426.79|428.88|426.48|0
1650471700000|2022-04-20 16:21:40|429.04|426.64|429.67|427.27|429.67|427.27|429.04|426.64|0
1650471710000|2022-04-20 16:21:50|429.51|427.11|429.82|427.42|429.82|427.42|429.51|427.11|0
1650471720000|2022-04-20 16:22:00|429.67|427.27|429.67|427.27|429.75|427.35|429.67|427.27|0
1650471730000|2022-04-20 16:22:10|429.51|427.11|429.67|427.27|429.75|427.35|429.51|427.11|0
1650471740000|2022-04-20 16:22:20|429.51|427.11|429.19|426.79|429.51|427.11|429.19|426.79|0
1650471750000|2022-04-20 16:22:30|429.04|426.64|428.56|426.16|429.04|426.64|428.56|426.16|0
1650471760000|2022-04-20 16:22:40|428.72|426.32|428.41|426.01|428.88|426.48|428.41|426.01|0
1650471770000|2022-04-20 16:22:50|428.25|425.85|428.25|425.85|428.25|425.85|428.09|425.69|0
1650471780000|2022-04-20 16:23:00|428.41|426.01|428.65|426.25|428.65|426.25|428.41|426.01|0
1650471790000|2022-04-20 16:23:10|428.88|426.48|428.56|426.16|428.88|426.48|428.56|426.16|0
1650471800000|2022-04-20 16:23:20|428.72|426.32|429.04|426.64|429.04|426.64|428.72|426.32|0
1650471810000|2022-04-20 16:23:30|429.35|426.95|429.19|426.79|429.35|426.95|429.19|426.79|0
1650471820000|2022-04-20 16:23:40|429.35|426.95|429.51|427.11|429.75|427.35|429.35|426.95|0
1650471830000|2022-04-20 16:23:50|429.67|427.27|429.67|427.27|429.91|427.51|429.67|427.27|0
1650471840000|2022-04-20 16:24:00|429.98|427.58|429.98|427.58|429.98|427.58|429.91|427.51|0
1650471850000|2022-04-20 16:24:10|429.82|427.42|430.14|427.74|430.14|427.74|429.82|427.42|0
1650471860000|2022-04-20 16:24:20|429.98|427.58|429.82|427.42|430.14|427.74|429.67|427.27|0
1650471870000|2022-04-20 16:24:30|430.14|427.74|429.67|427.27|430.14|427.74|429.67|427.27|0
1650471880000|2022-04-20 16:24:40|429.82|427.42|429.43|427.03|429.82|427.42|429.43|427.03|0
1650471890000|2022-04-20 16:24:50|429.51|427.11|429.35|426.95|429.51|427.11|429.35|426.95|0
1650471900000|2022-04-20 16:25:00|429.12|426.72|429.51|427.11|429.51|427.11|429.12|426.72|0
1650471910000|2022-04-20 16:25:10|429.82|427.42|429.67|427.27|429.82|427.42|429.51|427.11|0
1650471920000|2022-04-20 16:25:20|429.51|427.11|429.75|427.35|429.75|427.35|429.51|427.11|0
1650471930000|2022-04-20 16:25:30|429.82|427.42|429.82|427.42|429.82|427.42|429.75|427.35|0
1650471940000|2022-04-20 16:25:40|429.75|427.35|429.35|426.95|429.75|427.35|429.35|426.95|0
1650471950000|2022-04-20 16:25:50|429.27|426.87|429.35|426.95|429.35|426.95|429.27|426.87|0
1650471960000|2022-04-20 16:26:00|429.19|426.79|429.04|426.64|429.19|426.79|429.04|426.64|0
1650471970000|2022-04-20 16:26:10|429.19|426.79|429.19|426.79|429.35|426.95|429.19|426.79|0
1650471980000|2022-04-20 16:26:20|429.35|426.95|429.19|426.79|429.35|426.95|429.19|426.79|0
1650471990000|2022-04-20 16:26:30|429.51|427.11|429.66|427.26|429.66|427.26|429.51|427.11|0
1650472000000|2022-04-20 16:26:40|429.51|427.11|429.35|426.95|429.51|427.11|429.35|426.95|0
1650472010000|2022-04-20 16:26:50|429.51|427.11|429.66|427.26|429.66|427.26|429.35|426.95|0
1650472020000|2022-04-20 16:27:00|429.82|427.42|429.51|427.11|429.82|427.42|429.51|427.11|0
1650472030000|2022-04-20 16:27:10|429.35|426.95|429.66|427.26|429.66|427.26|429.35|426.95|0
1650472040000|2022-04-20 16:27:20|429.51|427.11|429.51|427.11|429.51|427.11|429.51|427.11|0
1650472050000|2022-04-20 16:27:30|429.66|427.26|429.82|427.42|429.82|427.42|429.66|427.26|0
1650472060000|2022-04-20 16:27:40|429.98|427.58|430.14|427.74|430.14|427.74|429.98|427.58|0
1650472070000|2022-04-20 16:27:50|429.82|427.42|430.14|427.74|430.14|427.74|429.82|427.42|0
1650472080000|2022-04-20 16:28:00|430.77|428.37|430.77|428.37|430.77|428.37|430.77|428.37|0
1650472090000|2022-04-20 16:28:10|430.92|428.52|430.61|428.21|431.08|428.68|430.61|428.21|0
1650472100000|2022-04-20 16:28:20|430.45|428.05|430.29|427.89|430.45|428.05|430.29|427.89|0
1650472110000|2022-04-20 16:28:30|430.61|428.21|430.61|428.21|430.61|428.21|430.61|428.21|0
1650472120000|2022-04-20 16:28:40|430.45|428.05|429.51|427.11|430.45|428.05|429.51|427.11|0
1650472130000|2022-04-20 16:28:50|429.66|427.26|429.19|426.79|429.66|427.26|429.19|426.79|0
1650472140000|2022-04-20 16:29:00|429.51|427.11|429.66|427.26|429.66|427.26|429.35|426.95|0
1650472150000|2022-04-20 16:29:10|429.51|427.11|429.66|427.26|429.82|427.42|429.51|427.11|0
1650472160000|2022-04-20 16:29:20|429.82|427.42|429.66|427.26|429.82|427.42|429.51|427.11|0
1650472170000|2022-04-20 16:29:30|429.35|426.95|429.35|426.95|429.51|427.11|429.35|426.95|0
1650472180000|2022-04-20 16:29:40|429.51|427.11|429.66|427.26|429.66|427.26|429.35|426.95|0
1650472190000|2022-04-20 16:29:50|429.82|427.42|429.51|427.11|429.82|427.42|429.51|427.11|0
1650472200000|2022-04-20 16:30:00|429.9|427.5|429.19|426.79|429.9|427.5|429.19|426.79|0
1650472210000|2022-04-20 16:30:10|429.51|427.11|429.66|427.26|429.66|427.26|429.51|427.11|0
1650472220000|2022-04-20 16:30:20|430.14|427.74|429.82|427.42|430.14|427.74|429.82|427.42|0
1650472230000|2022-04-20 16:30:30|429.66|427.26|429.66|427.26|429.66|427.26|429.51|427.11|0
1650472240000|2022-04-20 16:30:40|429.51|427.11|428.88|426.48|429.51|427.11|428.72|426.32|0
1650472250000|2022-04-20 16:30:50|428.72|426.32|428.88|426.48|428.88|426.48|428.4|426|0
1650472260000|2022-04-20 16:31:00|428.4|426|428.56|426.16|428.72|426.32|428.4|426|0
1650472270000|2022-04-20 16:31:10|428.25|425.85|428.09|425.69|428.25|425.85|428.09|425.69|0
1650472280000|2022-04-20 16:31:20|427.93|425.53|427.78|425.38|427.93|425.53|427.78|425.38|0
1650472290000|2022-04-20 16:31:30|427.7|425.3|427.62|425.22|427.78|425.38|427.62|425.22|0
1650472300000|2022-04-20 16:31:40|427.46|425.06|427.7|425.3|427.78|425.38|427.46|425.06|0
1650472310000|2022-04-20 16:31:50|427.78|425.38|427.93|425.53|427.93|425.53|427.7|425.3|0
1650472320000|2022-04-20 16:32:00|427.62|425.22|427.62|425.22|427.78|425.38|427.62|425.22|0
1650472330000|2022-04-20 16:32:10|427.3|424.9|427.62|425.22|427.62|425.22|427.3|424.9|0
1650472340000|2022-04-20 16:32:20|427.3|424.9|427.15|424.75|427.3|424.9|426.99|424.59|0
1650472350000|2022-04-20 16:32:30|426.99|424.59|426.05|423.65|426.99|424.59|426.05|423.65|0
1650472360000|2022-04-20 16:32:40|425.89|423.49|425.89|423.49|426.29|423.89|425.89|423.49|0
1650472370000|2022-04-20 16:32:50|425.58|423.18|425.89|423.49|425.89|423.49|425.42|423.02|0
1650472380000|2022-04-20 16:33:00|425.58|423.18|425.19|422.79|425.58|423.18|425.19|422.79|0
1650472390000|2022-04-20 16:33:10|425.11|422.71|425.74|423.34|425.74|423.34|425.11|422.71|0
1650472400000|2022-04-20 16:33:20|425.58|423.18|425.11|422.71|425.58|423.18|425.11|422.71|0
1650472410000|2022-04-20 16:33:30|425.42|423.02|425.11|422.71|425.42|423.02|425.11|422.71|0
1650472420000|2022-04-20 16:33:40|425.27|422.87|425.27|422.87|425.42|423.02|425.11|422.71|0
1650472430000|2022-04-20 16:33:50|425.42|423.02|425.97|423.57|425.97|423.57|425.42|423.02|0
1650472440000|2022-04-20 16:34:00|426.05|423.65|425.58|423.18|426.05|423.65|425.42|423.02|0
1650472450000|2022-04-20 16:34:10|425.42|423.02|425.42|423.02|425.42|423.02|425.11|422.71|0
1650472460000|2022-04-20 16:34:20|425.58|423.18|425.74|423.34|425.74|423.34|425.58|423.18|0
1650472470000|2022-04-20 16:34:30|425.89|423.49|425.74|423.34|425.89|423.49|425.74|423.34|0
1650472480000|2022-04-20 16:34:40|425.42|423.02|425.27|422.87|425.58|423.18|425.27|422.87|0
1650472490000|2022-04-20 16:34:50|425.11|422.71|425.42|423.02|425.42|423.02|425.11|422.71|0
1650472500000|2022-04-20 16:35:00|425.74|423.34|425.58|423.18|425.74|423.34|425.42|423.02|0
1650472510000|2022-04-20 16:35:10|425.74|423.34|425.89|423.49|425.89|423.49|425.74|423.34|0
1650472520000|2022-04-20 16:35:20|425.58|423.18|425.42|423.02|425.58|423.18|425.42|423.02|0
1650472530000|2022-04-20 16:35:30|425.11|422.71|425.27|422.87|425.27|422.87|425.11|422.71|0
1650472540000|2022-04-20 16:35:40|425.11|422.71|424.64|422.24|425.11|422.71|424.64|422.24|0
1650472550000|2022-04-20 16:35:50|424.57|422.17|424.48|422.08|424.57|422.17|424.48|422.08|0
1650472560000|2022-04-20 16:36:00|424.17|421.77|424.33|421.93|424.33|421.93|424.17|421.77|0
1650472570000|2022-04-20 16:36:10|424.17|421.77|424.17|421.77|424.17|421.77|424.17|421.77|0
1650472580000|2022-04-20 16:36:20|424.02|421.62|424.17|421.77|424.17|421.77|423.94|421.54|0
1650472590000|2022-04-20 16:36:30|424.02|421.62|423.94|421.54|424.02|421.62|423.86|421.46|0
1650472600000|2022-04-20 16:36:40|424.17|421.77|423.39|420.99|424.17|421.77|423.39|420.99|0
1650472610000|2022-04-20 16:36:50|423.08|420.68|423.24|420.84|423.24|420.84|423.08|420.68|0
1650472620000|2022-04-20 16:37:00|423.55|421.15|423.24|420.84|423.7|421.3|423.24|420.84|0
1650472630000|2022-04-20 16:37:10|423.39|420.99|423.08|420.68|423.39|420.99|423.08|420.68|0
1650472640000|2022-04-20 16:37:20|422.92|420.52|423.08|420.68|423.24|420.84|422.92|420.52|0
1650472650000|2022-04-20 16:37:30|423.32|420.92|423.08|420.68|423.32|420.92|423.08|420.68|0
1650472660000|2022-04-20 16:37:40|423.24|420.84|423.24|420.84|423.24|420.84|423.24|420.84|0
1650472670000|2022-04-20 16:37:50|423.16|420.76|423.08|420.68|423.16|420.76|423.08|420.68|0
1650472680000|2022-04-20 16:38:00|422.92|420.52|422.46|420.06|422.92|420.52|422.46|420.06|0
1650472690000|2022-04-20 16:38:10|422.54|420.14|422.46|420.06|422.54|420.14|422.46|420.06|0
1650472700000|2022-04-20 16:38:20|422.61|420.21|423.08|420.68|423.08|420.68|422.61|420.21|0
1650472710000|2022-04-20 16:38:30|423.16|420.76|423.55|421.15|423.55|421.15|423.16|420.76|0
1650472720000|2022-04-20 16:38:40|423.39|420.99|423.55|421.15|423.55|421.15|423.39|420.99|0
1650472730000|2022-04-20 16:38:50|423.23|420.83|423.55|421.15|423.55|421.15|423.23|420.83|0
1650472740000|2022-04-20 16:39:00|423.7|421.3|424.02|421.62|424.02|421.62|423.7|421.3|0
1650472750000|2022-04-20 16:39:10|424.17|421.77|424.33|421.93|424.33|421.93|424.17|421.77|0
1650472760000|2022-04-20 16:39:20|424.48|422.08|424.48|422.08|424.48|422.08|424.48|422.08|0
1650472770000|2022-04-20 16:39:30|424.64|422.24|424.64|422.24|424.64|422.24|424.64|422.24|0
1650472780000|2022-04-20 16:39:40|424.48|422.08|424.48|422.08|424.48|422.08|424.48|422.08|0
1650472790000|2022-04-20 16:39:50|424.33|421.93|424.17|421.77|424.33|421.93|424.17|421.77|0
1650472800000|2022-04-20 16:40:00|424.48|422.08|424.48|422.08|424.48|422.08|424.33|421.93|0
1650472810000|2022-04-20 16:40:10|424.17|421.77|423.86|421.46|424.17|421.77|423.86|421.46|0
1650472820000|2022-04-20 16:40:20|423.55|421.15|424.01|421.61|424.01|421.61|423.55|421.15|0
1650472830000|2022-04-20 16:40:30|423.86|421.46|423.86|421.46|424.01|421.61|423.7|421.3|0
1650472840000|2022-04-20 16:40:40|423.7|421.3|424.01|421.61|424.17|421.77|423.7|421.3|0
1650472850000|2022-04-20 16:40:50|424.1|421.7|424.48|422.08|424.48|422.08|424.1|421.7|0
1650472860000|2022-04-20 16:41:00|424.64|422.24|424.64|422.24|424.8|422.4|424.64|422.24|0
1650472870000|2022-04-20 16:41:10|424.48|422.08|424.8|422.4|424.8|422.4|424.48|422.08|0
1650472880000|2022-04-20 16:41:20|424.95|422.55|424.8|422.4|424.95|422.55|424.8|422.4|0
1650472890000|2022-04-20 16:41:30|424.48|422.08|424.8|422.4|424.8|422.4|424.48|422.08|0
1650472900000|2022-04-20 16:41:40|424.48|422.08|424.48|422.08|424.64|422.24|424.48|422.08|0
1650472910000|2022-04-20 16:41:50|424.8|422.4|424.88|422.48|424.88|422.48|424.8|422.4|0
1650472920000|2022-04-20 16:42:00|424.8|422.4|425.26|422.86|425.26|422.86|424.8|422.4|0
1650472930000|2022-04-20 16:42:10|425.11|422.71|424.8|422.4|425.11|422.71|424.64|422.24|0
1650472940000|2022-04-20 16:42:20|425.11|422.71|424.95|422.55|425.26|422.86|424.95|422.55|0
1650472950000|2022-04-20 16:42:30|425.11|422.71|424.8|422.4|425.11|422.71|424.56|422.16|0
1650472960000|2022-04-20 16:42:40|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1650472970000|2022-04-20 16:42:50|425.11|422.71|424.95|422.55|425.11|422.71|424.79|422.39|0
1650472980000|2022-04-20 16:43:00|424.79|422.39|424.64|422.24|424.79|422.39|424.64|422.24|0
1650472990000|2022-04-20 16:43:10|424.48|422.08|424.79|422.39|424.79|422.39|424.48|422.08|0
1650473000000|2022-04-20 16:43:20|424.95|422.55|424.79|422.39|424.95|422.55|424.79|422.39|0
1650473010000|2022-04-20 16:43:30|424.95|422.55|424.64|422.24|424.95|422.55|424.64|422.24|0
1650473020000|2022-04-20 16:43:40|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1650473030000|2022-04-20 16:43:50|424.79|422.39|424.48|422.08|424.79|422.39|424.48|422.08|0
1650473040000|2022-04-20 16:44:00|424.33|421.93|424.79|422.39|424.79|422.39|424.33|421.93|0
1650473050000|2022-04-20 16:44:10|424.33|421.93|424.48|422.08|424.48|422.08|424.33|421.93|0
1650473060000|2022-04-20 16:44:20|424.33|421.93|424.01|421.61|424.33|421.93|424.01|421.61|0
1650473070000|2022-04-20 16:44:30|423.86|421.46|424.01|421.61|424.01|421.61|423.7|421.3|0
1650473080000|2022-04-20 16:44:40|424.17|421.77|424.17|421.77|424.17|421.77|424.17|421.77|0
1650473090000|2022-04-20 16:44:50|424.33|421.93|424.33|421.93|424.48|422.08|424.33|421.93|0
1650473100000|2022-04-20 16:45:00|424.17|421.77|424.17|421.77|424.33|421.93|424.17|421.77|0
1650473110000|2022-04-20 16:45:10|423.7|421.3|423.54|421.14|423.7|421.3|423.54|421.14|0
1650473120000|2022-04-20 16:45:20|423.39|420.99|423.54|421.14|423.54|421.14|423.39|420.99|0
1650473130000|2022-04-20 16:45:30|423.39|420.99|423.08|420.68|423.39|420.99|423.08|420.68|0
1650473140000|2022-04-20 16:45:40|422.92|420.52|423.23|420.83|423.23|420.83|422.92|420.52|0
1650473150000|2022-04-20 16:45:50|423.08|420.68|422.92|420.52|423.08|420.68|422.76|420.36|0
1650473160000|2022-04-20 16:46:00|422.61|420.21|422.76|420.36|422.76|420.36|422.61|420.21|0
1650473170000|2022-04-20 16:46:10|422.61|420.21|422.61|420.21|422.76|420.36|422.61|420.21|0
1650473180000|2022-04-20 16:46:20|422.76|420.36|422.3|419.9|422.76|420.36|422.3|419.9|0
1650473190000|2022-04-20 16:46:30|422.61|420.21|422.45|420.05|422.61|420.21|422.45|420.05|0
1650473200000|2022-04-20 16:46:40|422.3|419.9|422.3|419.9|422.3|419.9|422.3|419.9|0
1650473210000|2022-04-20 16:46:50|422.45|420.05|422.61|420.21|422.61|420.21|422.45|420.05|0
1650473220000|2022-04-20 16:47:00|422.45|420.05|422.3|419.9|422.45|420.05|422.3|419.9|0
1650473230000|2022-04-20 16:47:10|422.14|419.74|422.14|419.74|422.3|419.9|422.14|419.74|0
1650473240000|2022-04-20 16:47:20|422.3|419.9|422.45|420.05|422.45|420.05|422.14|419.74|0
1650473250000|2022-04-20 16:47:30|422.38|419.98|422.45|420.05|422.61|420.21|422.38|419.98|0
1650473260000|2022-04-20 16:47:40|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1650473270000|2022-04-20 16:47:50|422.45|420.05|422.61|420.21|422.61|420.21|422.45|420.05|0
1650473280000|2022-04-20 16:48:00|422.76|420.36|422.76|420.36|422.76|420.36|422.76|420.36|0
1650473290000|2022-04-20 16:48:10|422.61|420.21|422.14|419.74|422.76|420.36|421.98|419.58|0
1650473300000|2022-04-20 16:48:20|422.45|420.05|421.36|418.96|422.45|420.05|421.36|418.96|0
1650473310000|2022-04-20 16:48:30|421.52|419.12|422.3|419.9|422.45|420.05|421.52|419.12|0
1650473320000|2022-04-20 16:48:40|421.98|419.58|421.67|419.27|421.98|419.58|421.52|419.12|0
1650473330000|2022-04-20 16:48:50|421.83|419.43|421.98|419.58|421.98|419.58|421.83|419.43|0
1650473340000|2022-04-20 16:49:00|422.14|419.74|422.61|420.21|422.61|420.21|422.14|419.74|0
1650473350000|2022-04-20 16:49:10|422.76|420.36|423.08|420.68|423.23|420.83|422.76|420.36|0
1650473360000|2022-04-20 16:49:20|422.92|420.52|422.61|420.21|422.92|420.52|422.61|420.21|0
1650473370000|2022-04-20 16:49:30|422.76|420.36|422.3|419.9|422.76|420.36|422.3|419.9|0
1650473380000|2022-04-20 16:49:40|422.14|419.74|422.14|419.74|422.14|419.74|422.14|419.74|0
1650473390000|2022-04-20 16:49:50|422.3|419.9|422.14|419.74|422.3|419.9|422.14|419.74|0
1650473400000|2022-04-20 16:50:00|421.98|419.58|421.83|419.43|421.98|419.58|421.67|419.27|0
1650473410000|2022-04-20 16:50:10|421.98|419.58|421.52|419.12|421.98|419.58|421.52|419.12|0
1650473420000|2022-04-20 16:50:20|421.36|418.96|420.58|418.18|421.36|418.96|420.58|418.18|0
1650473430000|2022-04-20 16:50:30|420.74|418.34|420.89|418.49|420.89|418.49|420.58|418.18|0
1650473440000|2022-04-20 16:50:40|420.74|418.34|420.58|418.18|420.74|418.34|420.58|418.18|0
1650473450000|2022-04-20 16:50:50|420.74|418.34|420.74|418.34|420.74|418.34|420.58|418.18|0
1650473460000|2022-04-20 16:51:00|420.89|418.49|420.58|418.18|420.89|418.49|420.58|418.18|0
1650473470000|2022-04-20 16:51:10|420.74|418.34|420.74|418.34|420.89|418.49|420.74|418.34|0
1650473480000|2022-04-20 16:51:20|420.89|418.49|421.05|418.65|421.05|418.65|420.89|418.49|0
1650473490000|2022-04-20 16:51:30|421.21|418.81|421.21|418.81|421.44|419.04|421.21|418.81|0
1650473500000|2022-04-20 16:51:40|421.36|418.96|421.36|418.96|421.52|419.12|421.36|418.96|0
1650473510000|2022-04-20 16:51:50|421.52|419.12|421.83|419.43|421.83|419.43|421.52|419.12|0
1650473520000|2022-04-20 16:52:00|421.21|418.81|421.36|418.96|421.36|418.96|421.05|418.65|0
1650473530000|2022-04-20 16:52:10|421.21|418.81|420.89|418.49|421.21|418.81|420.89|418.49|0
1650473540000|2022-04-20 16:52:20|420.74|418.34|420.43|418.03|420.74|418.34|420.27|417.87|0
1650473550000|2022-04-20 16:52:30|420.12|417.72|419.81|417.41|420.12|417.72|419.81|417.41|0
1650473560000|2022-04-20 16:52:40|419.65|417.25|419.81|417.41|419.81|417.41|419.65|417.25|0
1650473570000|2022-04-20 16:52:50|419.96|417.56|419.96|417.56|420.12|417.72|419.96|417.56|0
1650473580000|2022-04-20 16:53:00|419.65|417.25|419.81|417.41|419.81|417.41|419.34|416.94|0
1650473590000|2022-04-20 16:53:10|419.65|417.25|420.43|418.03|420.43|418.03|419.65|417.25|0
1650473600000|2022-04-20 16:53:20|420.58|418.18|420.58|418.18|420.74|418.34|420.58|418.18|0
1650473610000|2022-04-20 16:53:30|420.74|418.34|420.89|418.49|420.89|418.49|420.74|418.34|0
1650473620000|2022-04-20 16:53:40|421.05|418.65|421.05|418.65|421.05|418.65|421.05|418.65|0
1650473630000|2022-04-20 16:53:50|420.89|418.49|420.43|418.03|420.89|418.49|420.43|418.03|0
1650473640000|2022-04-20 16:54:00|420.58|418.18|420.74|418.34|420.74|418.34|420.58|418.18|0
1650473650000|2022-04-20 16:54:10|420.89|418.49|421.2|418.8|421.2|418.8|420.89|418.49|0
1650473660000|2022-04-20 16:54:20|421.05|418.65|420.89|418.49|421.05|418.65|420.74|418.34|0
1650473670000|2022-04-20 16:54:30|421.2|418.8|421.05|418.65|421.2|418.8|421.05|418.65|0
1650473680000|2022-04-20 16:54:40|421.2|418.8|421.05|418.65|421.2|418.8|421.05|418.65|0
1650473690000|2022-04-20 16:54:50|420.89|418.49|421.2|418.8|421.2|418.8|420.89|418.49|0
1650473700000|2022-04-20 16:55:00|421.05|418.65|420.89|418.49|421.05|418.65|420.74|418.34|0
1650473710000|2022-04-20 16:55:10|420.74|418.34|420.58|418.18|420.74|418.34|420.58|418.18|0
1650473720000|2022-04-20 16:55:20|420.89|418.49|420.89|418.49|420.89|418.49|420.74|418.34|0
1650473730000|2022-04-20 16:55:30|420.74|418.34|420.58|418.18|420.74|418.34|420.58|418.18|0
1650473740000|2022-04-20 16:55:40|420.43|418.03|420.58|418.18|420.58|418.18|420.43|418.03|0
1650473750000|2022-04-20 16:55:50|420.66|418.26|420.66|418.26|420.66|418.26|420.66|418.26|0
1650473760000|2022-04-20 16:56:00|420.58|418.18|420.27|417.87|420.58|418.18|420.27|417.87|0
1650473770000|2022-04-20 16:56:10|419.96|417.56|420.12|417.72|420.12|417.72|419.96|417.56|0
1650473780000|2022-04-20 16:56:20|420.27|417.87|420.89|418.49|420.89|418.49|420.27|417.87|0
1650473790000|2022-04-20 16:56:30|421.2|418.8|421.36|418.96|421.36|418.96|421.2|418.8|0
1650473800000|2022-04-20 16:56:40|421.2|418.8|421.36|418.96|421.36|418.96|421.2|418.8|0
1650473810000|2022-04-20 16:56:50|421.2|418.8|421.2|418.8|421.2|418.8|421.2|418.8|0
1650473820000|2022-04-20 16:57:00|421.05|418.65|421.36|418.96|421.36|418.96|421.05|418.65|0
1650473830000|2022-04-20 16:57:10|421.44|419.04|421.67|419.27|421.83|419.43|421.44|419.04|0
1650473840000|2022-04-20 16:57:20|421.83|419.43|422.29|419.89|422.29|419.89|421.83|419.43|0
1650473850000|2022-04-20 16:57:30|422.14|419.74|421.98|419.58|422.14|419.74|421.67|419.27|0
1650473860000|2022-04-20 16:57:40|421.83|419.43|421.98|419.58|421.98|419.58|421.83|419.43|0
1650473870000|2022-04-20 16:57:50|422.06|419.66|421.98|419.58|422.06|419.66|421.98|419.58|0
1650473880000|2022-04-20 16:58:00|422.29|419.89|422.14|419.74|422.29|419.89|422.14|419.74|0
1650473890000|2022-04-20 16:58:10|422.29|419.89|421.98|419.58|422.29|419.89|421.98|419.58|0
1650473900000|2022-04-20 16:58:20|421.83|419.43|421.67|419.27|421.98|419.58|421.67|419.27|0
1650473910000|2022-04-20 16:58:30|421.83|419.43|421.83|419.43|421.83|419.43|421.67|419.27|0
1650473920000|2022-04-20 16:58:40|421.98|419.58|421.98|419.58|421.98|419.58|421.83|419.43|0
1650473930000|2022-04-20 16:58:50|422.14|419.74|422.14|419.74|422.14|419.74|421.98|419.58|0
1650473940000|2022-04-20 16:59:00|422.29|419.89|421.98|419.58|422.29|419.89|421.98|419.58|0
1650473950000|2022-04-20 16:59:10|422.29|419.89|422.45|420.05|422.45|420.05|422.29|419.89|0
1650473960000|2022-04-20 16:59:20|422.29|419.89|422.14|419.74|422.29|419.89|421.98|419.58|0
1650473970000|2022-04-20 16:59:30|421.82|419.42|421.67|419.27|421.82|419.42|421.67|419.27|0
1650473980000|2022-04-20 16:59:40|421.51|419.11|421.82|419.42|421.82|419.42|421.51|419.11|0
1650473990000|2022-04-20 16:59:50|421.75|419.35|421.82|419.42|421.98|419.58|421.75|419.35|0
1650474000000|2022-04-20 17:00:00|421.75|419.35|421.82|419.42|421.82|419.42|421.36|418.96|0
1650474010000|2022-04-20 17:00:10|421.51|419.11|421.82|419.42|421.82|419.42|421.51|419.11|0
1650474020000|2022-04-20 17:00:20|421.36|418.96|421.36|418.96|421.36|418.96|421.36|418.96|0
1650474030000|2022-04-20 17:00:30|421.44|419.04|421.98|419.58|421.98|419.58|421.36|418.96|0
1650474040000|2022-04-20 17:00:40|421.67|419.27|421.36|418.96|421.67|419.27|421.36|418.96|0
1650474050000|2022-04-20 17:00:50|421.28|418.88|420.74|418.34|421.28|418.88|420.74|418.34|0
1650474060000|2022-04-20 17:01:00|420.42|418.02|420.74|418.34|420.74|418.34|420.42|418.02|0
1650474070000|2022-04-20 17:01:10|420.89|418.49|421.13|418.73|421.36|418.96|420.89|418.49|0
1650474080000|2022-04-20 17:01:20|420.89|418.49|420.89|418.49|420.89|418.49|420.89|418.49|0
1650474090000|2022-04-20 17:01:30|421.05|418.65|421.36|418.96|421.36|418.96|421.05|418.65|0
1650474100000|2022-04-20 17:01:40|421.51|419.11|421.2|418.8|421.51|419.11|421.2|418.8|0
1650474110000|2022-04-20 17:01:50|421.36|418.96|421.36|418.96|421.36|418.96|421.36|418.96|0
1650474120000|2022-04-20 17:02:00|421.2|418.8|420.58|418.18|421.67|419.27|420.58|418.18|0
1650474130000|2022-04-20 17:02:10|420.27|417.87|420.58|418.18|420.58|418.18|420.27|417.87|0
1650474140000|2022-04-20 17:02:20|420.89|418.49|420.89|418.49|421.13|418.73|420.89|418.49|0
1650474150000|2022-04-20 17:02:30|421.05|418.65|420.74|418.34|421.05|418.65|420.74|418.34|0
1650474160000|2022-04-20 17:02:40|420.27|417.87|420.27|417.87|420.27|417.87|420.11|417.71|0
1650474170000|2022-04-20 17:02:50|420.42|418.02|420.42|418.02|420.58|418.18|420.42|418.02|0
1650474180000|2022-04-20 17:03:00|420.27|417.87|420.27|417.87|420.42|418.02|420.27|417.87|0
1650474190000|2022-04-20 17:03:10|420.42|418.02|420.89|418.49|421.05|418.65|420.42|418.02|0
1650474200000|2022-04-20 17:03:20|421.05|418.65|420.58|418.18|421.05|418.65|420.58|418.18|0
1650474210000|2022-04-20 17:03:30|420.89|418.49|421.05|418.65|421.05|418.65|420.82|418.42|0
1650474220000|2022-04-20 17:03:40|420.89|418.49|421.05|418.65|421.05|418.65|420.89|418.49|0
1650474230000|2022-04-20 17:03:50|420.89|418.49|419.96|417.56|420.89|418.49|419.96|417.56|0
1650474240000|2022-04-20 17:04:00|419.8|417.4|419.49|417.09|419.8|417.4|419.49|417.09|0
1650474250000|2022-04-20 17:04:10|419.34|416.94|419.03|416.63|419.34|416.94|419.03|416.63|0
1650474260000|2022-04-20 17:04:20|419.18|416.78|419.65|417.25|419.65|417.25|419.18|416.78|0
1650474270000|2022-04-20 17:04:30|419.34|416.94|419.65|417.25|419.65|417.25|419.34|416.94|0
1650474280000|2022-04-20 17:04:40|419.49|417.09|419.57|417.17|419.57|417.17|419.42|417.02|0
1650474290000|2022-04-20 17:04:50|419.65|417.25|419.8|417.4|419.8|417.4|419.65|417.25|0
1650474300000|2022-04-20 17:05:00|419.34|416.94|419.49|417.09|419.49|417.09|419.34|416.94|0
1650474310000|2022-04-20 17:05:10|419.34|416.94|419.34|416.94|419.49|417.09|419.34|416.94|0
1650474320000|2022-04-20 17:05:20|419.18|416.78|419.03|416.63|419.18|416.78|419.03|416.63|0
1650474330000|2022-04-20 17:05:30|419.18|416.78|419.8|417.4|419.8|417.4|419.18|416.78|0
1650474340000|2022-04-20 17:05:40|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1650474350000|2022-04-20 17:05:50|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1650474360000|2022-04-20 17:06:00|419.65|417.25|419.96|417.56|419.96|417.56|419.65|417.25|0
1650474370000|2022-04-20 17:06:10|420.27|417.87|419.96|417.56|420.27|417.87|419.88|417.48|0
1650474380000|2022-04-20 17:06:20|420.11|417.71|420.27|417.87|420.27|417.87|420.11|417.71|0
1650474390000|2022-04-20 17:06:30|420.42|418.02|420.27|417.87|420.42|418.02|420.27|417.87|0
1650474400000|2022-04-20 17:06:40|420.35|417.95|420.73|418.33|420.73|418.33|420.35|417.95|0
1650474410000|2022-04-20 17:06:50|420.97|418.57|421.2|418.8|421.2|418.8|420.97|418.57|0
1650474420000|2022-04-20 17:07:00|421.04|418.64|420.97|418.57|421.04|418.64|420.97|418.57|0
1650474430000|2022-04-20 17:07:10|421.04|418.64|420.73|418.33|421.28|418.88|420.73|418.33|0
1650474440000|2022-04-20 17:07:20|420.58|418.18|420.89|418.49|420.89|418.49|420.58|418.18|0
1650474450000|2022-04-20 17:07:30|421.04|418.64|421.04|418.64|421.2|418.8|421.04|418.64|0
1650474460000|2022-04-20 17:07:40|420.89|418.49|421.2|418.8|421.2|418.8|420.89|418.49|0
1650474470000|2022-04-20 17:07:50|421.04|418.64|420.89|418.49|421.04|418.64|420.89|418.49|0
1650474480000|2022-04-20 17:08:00|421.2|418.8|421.36|418.96|421.36|418.96|421.2|418.8|0
1650474490000|2022-04-20 17:08:10|421.2|418.8|423.22|420.82|423.22|420.82|421.04|418.64|0
1650474500000|2022-04-20 17:08:20|422.91|420.51|422.76|420.36|422.91|420.51|422.6|420.2|0
1650474510000|2022-04-20 17:08:30|423.22|420.82|423.69|421.29|424.32|421.92|423.22|420.82|0
1650474520000|2022-04-20 17:08:40|423.85|421.45|423.54|421.14|423.85|421.45|423.38|420.98|0
1650474530000|2022-04-20 17:08:50|423.22|420.82|423.22|420.82|423.38|420.98|423.22|420.82|0
1650474540000|2022-04-20 17:09:00|423.07|420.67|423.07|420.67|423.22|420.82|423.07|420.67|0
1650474550000|2022-04-20 17:09:10|422.6|420.2|422.6|420.2|422.6|420.2|422.44|420.04|0
1650474560000|2022-04-20 17:09:20|422.44|420.04|422.53|420.13|422.53|420.13|422.44|420.04|0
1650474570000|2022-04-20 17:09:30|422.44|420.04|422.13|419.73|422.44|420.04|422.13|419.73|0
1650474580000|2022-04-20 17:09:40|422.29|419.89|422.44|420.04|422.44|420.04|422.29|419.89|0
1650474590000|2022-04-20 17:09:50|422.21|419.81|422.37|419.97|422.37|419.97|422.21|419.81|0
1650474600000|2022-04-20 17:10:00|422.91|420.51|422.91|420.51|423.07|420.67|422.76|420.36|0
1650474610000|2022-04-20 17:10:10|423.07|420.67|422.6|420.2|423.07|420.67|422.6|420.2|0
1650474620000|2022-04-20 17:10:20|422.53|420.13|422.76|420.36|422.76|420.36|422.53|420.13|0
1650474630000|2022-04-20 17:10:30|422.6|420.2|422.6|420.2|422.6|420.2|422.44|420.04|0
1650474640000|2022-04-20 17:10:40|422.44|420.04|422.13|419.73|422.44|420.04|422.13|419.73|0
1650474650000|2022-04-20 17:10:50|421.98|419.58|422.6|420.2|422.6|420.2|421.98|419.58|0
1650474660000|2022-04-20 17:11:00|422.76|420.36|422.76|420.36|422.76|420.36|422.6|420.2|0
1650474670000|2022-04-20 17:11:10|422.6|420.2|422.91|420.51|422.91|420.51|422.6|420.2|0
1650474680000|2022-04-20 17:11:20|422.44|420.04|422.37|419.97|422.44|420.04|422.37|419.97|0
1650474690000|2022-04-20 17:11:30|422.29|419.89|422.13|419.73|422.29|419.89|421.98|419.58|0
1650474700000|2022-04-20 17:11:40|421.98|419.58|421.82|419.42|421.98|419.58|421.82|419.42|0
1650474710000|2022-04-20 17:11:50|421.98|419.58|421.66|419.26|421.98|419.58|421.66|419.26|0
1650474720000|2022-04-20 17:12:00|421.82|419.42|421.82|419.42|421.82|419.42|421.66|419.26|0
1650474730000|2022-04-20 17:12:10|421.51|419.11|420.58|418.18|421.51|419.11|420.58|418.18|0
1650474740000|2022-04-20 17:12:20|420.11|417.71|420.35|417.95|420.35|417.95|420.11|417.71|0
1650474750000|2022-04-20 17:12:30|420.42|418.02|420.66|418.26|420.66|418.26|420.27|417.87|0
1650474760000|2022-04-20 17:12:40|420.73|418.33|420.27|417.87|420.73|418.33|420.27|417.87|0
1650474770000|2022-04-20 17:12:50|420.42|418.02|420.27|417.87|420.58|418.18|420.27|417.87|0
1650474780000|2022-04-20 17:13:00|419.95|417.55|419.57|417.17|419.95|417.55|419.57|417.17|0
1650474790000|2022-04-20 17:13:10|419.18|416.78|419.33|416.93|419.64|417.24|418.87|416.47|0
1650474800000|2022-04-20 17:13:20|419.49|417.09|419.8|417.4|419.8|417.4|419.49|417.09|0
1650474810000|2022-04-20 17:13:30|419.95|417.55|419.8|417.4|419.95|417.55|419.8|417.4|0
1650474820000|2022-04-20 17:13:40|419.49|417.09|419.33|416.93|419.64|417.24|419.33|416.93|0
1650474830000|2022-04-20 17:13:50|419.18|416.78|419.02|416.62|419.18|416.78|418.87|416.47|0
1650474840000|2022-04-20 17:14:00|419.33|416.93|419.18|416.78|419.33|416.93|419.02|416.62|0
1650474850000|2022-04-20 17:14:10|419.02|416.62|418.71|416.31|419.02|416.62|418.71|416.31|0
1650474860000|2022-04-20 17:14:20|418.87|416.47|419.02|416.62|419.02|416.62|418.87|416.47|0
1650474870000|2022-04-20 17:14:30|419.18|416.78|419.33|416.93|419.49|417.09|419.18|416.78|0
1650474880000|2022-04-20 17:14:40|419.49|417.09|419.49|417.09|419.49|417.09|419.33|416.93|0
1650474890000|2022-04-20 17:14:50|419.64|417.24|419.64|417.24|419.64|417.24|419.49|417.09|0
1650474900000|2022-04-20 17:15:00|419.8|417.4|419.72|417.32|419.8|417.4|419.72|417.32|0
1650474910000|2022-04-20 17:15:10|419.8|417.4|419.33|416.93|419.8|417.4|419.33|416.93|0
1650474920000|2022-04-20 17:15:20|419.49|417.09|419.49|417.09|419.64|417.24|419.49|417.09|0
1650474930000|2022-04-20 17:15:30|419.33|416.93|418.56|416.16|419.33|416.93|418.56|416.16|0
1650474940000|2022-04-20 17:15:40|418.71|416.31|418.56|416.16|418.71|416.31|418.33|415.93|0
1650474950000|2022-04-20 17:15:50|418.4|416|418.25|415.85|418.4|416|418.25|415.85|0
1650474960000|2022-04-20 17:16:00|418.09|415.69|418.4|416|418.4|416|418.09|415.69|0
1650474970000|2022-04-20 17:16:10|418.25|415.85|418.25|415.85|418.25|415.85|418.02|415.62|0
1650474980000|2022-04-20 17:16:20|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1650474990000|2022-04-20 17:16:30|418.02|415.62|417.94|415.54|418.02|415.62|417.94|415.54|0
1650475000000|2022-04-20 17:16:40|418.25|415.85|418.25|415.85|418.25|415.85|418.09|415.69|0
1650475010000|2022-04-20 17:16:50|418.09|415.69|418.09|415.69|418.09|415.69|417.94|415.54|0
1650475020000|2022-04-20 17:17:00|417.94|415.54|417.94|415.54|417.94|415.54|417.94|415.54|0
1650475030000|2022-04-20 17:17:10|419.02|416.62|418.87|416.47|419.02|416.62|418.87|416.47|0
1650475040000|2022-04-20 17:17:20|419.18|416.78|419.18|416.78|419.18|416.78|419.18|416.78|0
1650475050000|2022-04-20 17:17:30|419.33|416.93|419.33|416.93|419.49|417.09|419.33|416.93|0
1650475060000|2022-04-20 17:17:40|419.18|416.78|419.49|417.09|419.64|417.24|419.18|416.78|0
1650475070000|2022-04-20 17:17:50|419.8|417.4|419.95|417.55|419.95|417.55|419.72|417.32|0
1650475080000|2022-04-20 17:18:00|420.11|417.71|420.26|417.86|420.26|417.86|420.11|417.71|0
1650475090000|2022-04-20 17:18:10|420.42|418.02|420.26|417.86|420.42|418.02|420.26|417.86|0
1650475100000|2022-04-20 17:18:20|420.42|418.02|420.42|418.02|420.57|418.17|420.42|418.02|0
1650475110000|2022-04-20 17:18:30|420.57|418.17|420.88|418.48|420.88|418.48|420.57|418.17|0
1650475120000|2022-04-20 17:18:40|421.04|418.64|420.88|418.48|421.04|418.64|420.88|418.48|0
1650475130000|2022-04-20 17:18:50|421.04|418.64|421.51|419.11|421.51|419.11|421.04|418.64|0
1650475140000|2022-04-20 17:19:00|421.97|419.57|422.13|419.73|422.13|419.73|421.97|419.57|0
1650475150000|2022-04-20 17:19:10|422.44|420.04|422.28|419.88|422.44|420.04|422.28|419.88|0
1650475160000|2022-04-20 17:19:20|422.05|419.65|422.44|420.04|422.44|420.04|422.05|419.65|0
1650475170000|2022-04-20 17:19:30|422.6|420.2|422.75|420.35|422.75|420.35|422.6|420.2|0
1650475180000|2022-04-20 17:19:40|422.6|420.2|422.13|419.73|422.6|420.2|422.13|419.73|0
1650475190000|2022-04-20 17:19:50|421.97|419.57|421.97|419.57|422.13|419.73|421.97|419.57|0
1650475200000|2022-04-20 17:20:00|422.21|419.81|422.44|420.04|422.6|420.2|422.21|419.81|0
1650475210000|2022-04-20 17:20:10|422.6|420.2|422.75|420.35|422.75|420.35|422.6|420.2|0
1650475220000|2022-04-20 17:20:20|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1650475230000|2022-04-20 17:20:30|422.75|420.35|422.44|420.04|422.75|420.35|422.44|420.04|0
1650475240000|2022-04-20 17:20:40|422.6|420.2|422.75|420.35|422.75|420.35|422.28|419.88|0
1650475250000|2022-04-20 17:20:50|422.6|420.2|422.28|419.88|422.6|420.2|422.28|419.88|0
1650475260000|2022-04-20 17:21:00|422.13|419.73|422.28|419.88|422.28|419.88|422.13|419.73|0
1650475270000|2022-04-20 17:21:10|422.44|420.04|422.44|420.04|422.44|420.04|422.37|419.97|0
1650475280000|2022-04-20 17:21:20|422.28|419.88|422.6|420.2|422.6|420.2|422.28|419.88|0
1650475290000|2022-04-20 17:21:30|422.75|420.35|422.75|420.35|422.75|420.35|422.75|420.35|0
1650475300000|2022-04-20 17:21:40|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1650475310000|2022-04-20 17:21:50|422.44|420.04|422.6|420.2|422.6|420.2|422.44|420.04|0
1650475320000|2022-04-20 17:22:00|422.44|420.04|422.28|419.88|422.6|420.2|422.28|419.88|0
1650475330000|2022-04-20 17:22:10|422.36|419.96|422.13|419.73|422.36|419.96|422.13|419.73|0
1650475340000|2022-04-20 17:22:20|421.97|419.57|421.97|419.57|421.97|419.57|421.82|419.42|0
1650475350000|2022-04-20 17:22:30|421.82|419.42|421.19|418.79|421.82|419.42|421.19|418.79|0
1650475360000|2022-04-20 17:22:40|421.04|418.64|421.66|419.26|421.66|419.26|421.04|418.64|0
1650475370000|2022-04-20 17:22:50|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1650475380000|2022-04-20 17:23:00|421.66|419.26|421.59|419.19|421.66|419.26|421.51|419.11|0
1650475390000|2022-04-20 17:23:10|421.51|419.11|421.35|418.95|421.51|419.11|421.35|418.95|0
1650475400000|2022-04-20 17:23:20|421.59|419.19|421.51|419.11|421.82|419.42|421.51|419.11|0
1650475410000|2022-04-20 17:23:30|421.35|418.95|421.66|419.26|421.66|419.26|421.35|418.95|0
1650475420000|2022-04-20 17:23:40|421.82|419.42|422.28|419.88|422.28|419.88|421.82|419.42|0
1650475430000|2022-04-20 17:23:50|422.44|420.04|421.5|419.1|422.44|420.04|421.5|419.1|0
1650475440000|2022-04-20 17:24:00|421.35|418.95|421.19|418.79|421.35|418.95|421.19|418.79|0
1650475450000|2022-04-20 17:24:10|421.35|418.95|421.82|419.42|421.82|419.42|421.35|418.95|0
1650475460000|2022-04-20 17:24:20|421.97|419.57|421.82|419.42|421.97|419.57|421.82|419.42|0
1650475470000|2022-04-20 17:24:30|421.66|419.26|421.66|419.26|421.82|419.42|421.66|419.26|0
1650475480000|2022-04-20 17:24:40|421.5|419.1|421.35|418.95|421.5|419.1|421.35|418.95|0
1650475490000|2022-04-20 17:24:50|421.5|419.1|421.5|419.1|421.5|419.1|421.35|418.95|0
1650475500000|2022-04-20 17:25:00|421.35|418.95|421.66|419.26|421.66|419.26|421.35|418.95|0
1650475510000|2022-04-20 17:25:10|421.19|418.79|421.66|419.26|421.66|419.26|421.19|418.79|0
1650475520000|2022-04-20 17:25:20|421.82|419.42|422.28|419.88|422.28|419.88|421.82|419.42|0
1650475530000|2022-04-20 17:25:30|422.59|420.19|422.44|420.04|422.59|420.19|422.44|420.04|0
1650475540000|2022-04-20 17:25:40|422.91|420.51|422.91|420.51|423.06|420.66|422.91|420.51|0
1650475550000|2022-04-20 17:25:50|422.75|420.35|422.91|420.51|422.91|420.51|422.59|420.19|0
1650475560000|2022-04-20 17:26:00|423.06|420.66|423.06|420.66|423.06|420.66|423.06|420.66|0
1650475570000|2022-04-20 17:26:10|423.22|420.82|423.06|420.66|423.22|420.82|423.06|420.66|0
1650475580000|2022-04-20 17:26:20|423.14|420.74|423.06|420.66|423.22|420.82|423.06|420.66|0
1650475590000|2022-04-20 17:26:30|422.91|420.51|423.06|420.66|423.22|420.82|422.91|420.51|0
1650475600000|2022-04-20 17:26:40|422.75|420.35|423.06|420.66|423.06|420.66|422.75|420.35|0
1650475610000|2022-04-20 17:26:50|422.91|420.51|423.14|420.74|423.14|420.74|422.91|420.51|0
1650475620000|2022-04-20 17:27:00|423.06|420.66|422.75|420.35|423.06|420.66|422.75|420.35|0
1650475630000|2022-04-20 17:27:10|422.59|420.19|422.59|420.19|422.59|420.19|422.59|420.19|0
1650475640000|2022-04-20 17:27:20|422.75|420.35|422.91|420.51|422.91|420.51|422.59|420.19|0
1650475650000|2022-04-20 17:27:30|422.99|420.59|423.06|420.66|423.06|420.66|422.91|420.51|0
1650475660000|2022-04-20 17:27:40|422.75|420.35|422.59|420.19|422.75|420.35|422.59|420.19|0
1650475670000|2022-04-20 17:27:50|422.44|420.04|422.75|420.35|422.75|420.35|422.44|420.04|0
1650475680000|2022-04-20 17:28:00|422.91|420.51|422.99|420.59|423.06|420.66|422.91|420.51|0
1650475690000|2022-04-20 17:28:10|422.91|420.51|422.91|420.51|422.91|420.51|422.75|420.35|0
1650475700000|2022-04-20 17:28:20|422.75|420.35|422.75|420.35|422.75|420.35|422.75|420.35|0
1650475710000|2022-04-20 17:28:30|422.59|420.19|422.59|420.19|422.67|420.27|422.59|420.19|0
1650475720000|2022-04-20 17:28:40|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1650475730000|2022-04-20 17:28:50|422.36|419.96|421.81|419.41|422.36|419.96|421.66|419.26|0
1650475740000|2022-04-20 17:29:00|422.13|419.73|422.28|419.88|422.36|419.96|422.13|419.73|0
1650475750000|2022-04-20 17:29:10|422.44|420.04|422.28|419.88|422.44|420.04|422.28|419.88|0
1650475760000|2022-04-20 17:29:20|422.44|420.04|422.75|420.35|422.75|420.35|422.44|420.04|0
1650475770000|2022-04-20 17:29:30|422.9|420.5|422.9|420.5|423.06|420.66|422.9|420.5|0
1650475780000|2022-04-20 17:29:40|422.44|420.04|422.28|419.88|422.44|420.04|421.97|419.57|0
1650475790000|2022-04-20 17:29:50|422.75|420.35|422.59|420.19|422.75|420.35|422.59|420.19|0
1650475800000|2022-04-20 17:30:00|422.28|419.88|422.44|420.04|422.59|420.19|422.28|419.88|0
1650475810000|2022-04-20 17:30:10|422.13|419.73|421.97|419.57|422.13|419.73|421.97|419.57|0
1650475820000|2022-04-20 17:30:20|422.13|419.73|422.28|419.88|422.28|419.88|421.81|419.41|0
1650475830000|2022-04-20 17:30:30|422.21|419.81|421.97|419.57|422.28|419.88|421.97|419.57|0
1650475840000|2022-04-20 17:30:40|421.81|419.41|421.89|419.49|421.89|419.49|421.66|419.26|0
1650475850000|2022-04-20 17:30:50|421.97|419.57|422.12|419.72|422.13|419.73|421.97|419.57|0
1650475860000|2022-04-20 17:31:00|422.28|419.88|421.81|419.41|422.28|419.88|421.81|419.41|0
1650475870000|2022-04-20 17:31:10|422.12|419.72|422.12|419.72|422.12|419.72|421.97|419.57|0
1650475880000|2022-04-20 17:31:20|421.97|419.57|421.81|419.41|421.97|419.57|421.81|419.41|0
1650475890000|2022-04-20 17:31:30|421.35|418.95|421.35|418.95|421.5|419.1|421.35|418.95|0
1650475900000|2022-04-20 17:31:40|421.5|419.1|421.81|419.41|421.81|419.41|421.35|418.95|0
1650475910000|2022-04-20 17:31:50|421.66|419.26|421.66|419.26|421.66|419.26|421.5|419.1|0
1650475920000|2022-04-20 17:32:00|422.12|419.72|422.12|419.72|422.28|419.88|422.12|419.72|0
1650475930000|2022-04-20 17:32:10|422.21|419.81|422.59|420.19|422.59|420.19|422.21|419.81|0
1650475940000|2022-04-20 17:32:20|422.44|420.04|422.59|420.19|422.59|420.19|422.44|420.04|0
1650475950000|2022-04-20 17:32:30|422.28|419.88|422.28|419.88|422.28|419.88|422.28|419.88|0
1650475960000|2022-04-20 17:32:40|422.12|419.72|422.28|419.88|422.28|419.88|422.12|419.72|0
1650475970000|2022-04-20 17:32:50|422.44|420.04|422.9|420.5|422.9|420.5|422.44|420.04|0
1650475980000|2022-04-20 17:33:00|423.22|420.82|422.75|420.35|423.22|420.82|422.75|420.35|0
1650475990000|2022-04-20 17:33:10|423.06|420.66|423.37|420.97|423.37|420.97|423.06|420.66|0
1650476000000|2022-04-20 17:33:20|423.53|421.13|422.9|420.5|423.68|421.28|422.9|420.5|0
1650476010000|2022-04-20 17:33:30|423.06|420.66|423.37|420.97|423.37|420.97|422.9|420.5|0
1650476020000|2022-04-20 17:33:40|423.53|421.13|423.37|420.97|423.53|421.13|423.37|420.97|0
1650476030000|2022-04-20 17:33:50|423.21|420.81|423.21|420.81|423.21|420.81|423.06|420.66|0
1650476040000|2022-04-20 17:34:00|423.37|420.97|423.21|420.81|423.53|421.13|423.21|420.81|0
1650476050000|2022-04-20 17:34:10|423.53|421.13|423.37|420.97|423.53|421.13|423.37|420.97|0
1650476060000|2022-04-20 17:34:20|423.06|420.66|423.06|420.66|423.21|420.81|423.06|420.66|0
1650476070000|2022-04-20 17:34:30|422.9|420.5|422.83|420.43|422.9|420.5|422.75|420.35|0
1650476080000|2022-04-20 17:34:40|422.75|420.35|422.59|420.19|422.9|420.5|422.59|420.19|0
1650476090000|2022-04-20 17:34:50|422.28|419.88|422.28|419.88|422.28|419.88|422.12|419.72|0
1650476100000|2022-04-20 17:35:00|422.12|419.72|421.35|418.95|422.12|419.72|421.35|418.95|0
1650476110000|2022-04-20 17:35:10|421.19|418.79|420.88|418.48|421.35|418.95|420.88|418.48|0
1650476120000|2022-04-20 17:35:20|421.03|418.63|420.8|418.4|421.03|418.63|420.8|418.4|0
1650476130000|2022-04-20 17:35:30|420.88|418.48|420.57|418.17|420.88|418.48|420.57|418.17|0
1650476140000|2022-04-20 17:35:40|420.88|418.48|420.57|418.17|420.88|418.48|420.57|418.17|0
1650476150000|2022-04-20 17:35:50|420.72|418.32|420.72|418.32|420.72|418.32|420.72|418.32|0
1650476160000|2022-04-20 17:36:00|420.57|418.17|420.88|418.48|420.88|418.48|420.57|418.17|0
1650476170000|2022-04-20 17:36:10|421.19|418.79|421.19|418.79|421.5|419.1|421.19|418.79|0
1650476180000|2022-04-20 17:36:20|420.96|418.56|421.19|418.79|421.19|418.79|420.88|418.48|0
1650476190000|2022-04-20 17:36:30|421.27|418.87|421.34|418.94|421.34|418.94|421.19|418.79|0
1650476200000|2022-04-20 17:36:40|421.5|419.1|421.5|419.1|421.5|419.1|421.34|418.94|0
1650476210000|2022-04-20 17:36:50|421.66|419.26|421.5|419.1|421.66|419.26|421.5|419.1|0
1650476220000|2022-04-20 17:37:00|421.34|418.94|420.88|418.48|421.34|418.94|420.88|418.48|0
1650476230000|2022-04-20 17:37:10|421.03|418.63|421.19|418.79|421.19|418.79|421.03|418.63|0
1650476240000|2022-04-20 17:37:20|421.03|418.63|421.03|418.63|421.19|418.79|421.03|418.63|0
1650476250000|2022-04-20 17:37:30|420.88|418.48|421.03|418.63|421.03|418.63|420.88|418.48|0
1650476260000|2022-04-20 17:37:40|421.19|418.79|421.19|418.79|421.19|418.79|421.03|418.63|0
1650476270000|2022-04-20 17:37:50|421.03|418.63|421.19|418.79|421.19|418.79|421.03|418.63|0
1650476280000|2022-04-20 17:38:00|421.03|418.63|420.88|418.48|421.03|418.63|420.88|418.48|0
1650476290000|2022-04-20 17:38:10|420.41|418.01|420.72|418.32|420.88|418.48|420.41|418.01|0
1650476300000|2022-04-20 17:38:20|420.88|418.48|421.03|418.63|421.03|418.63|420.88|418.48|0
1650476310000|2022-04-20 17:38:30|421.19|418.79|421.19|418.79|421.34|418.94|421.19|418.79|0
1650476320000|2022-04-20 17:38:40|421.34|418.94|421.19|418.79|421.5|419.1|421.19|418.79|0
1650476330000|2022-04-20 17:38:50|421.34|418.94|421.34|418.94|421.5|419.1|421.34|418.94|0
1650476340000|2022-04-20 17:39:00|421.5|419.1|421.65|419.25|421.74|419.34|421.5|419.1|0
1650476350000|2022-04-20 17:39:10|421.5|419.1|421.5|419.1|421.5|419.1|421.34|418.94|0
1650476360000|2022-04-20 17:39:20|421.34|418.94|421.5|419.1|421.5|419.1|421.34|418.94|0
1650476370000|2022-04-20 17:39:30|421.34|418.94|421.19|418.79|421.34|418.94|421.19|418.79|0
1650476380000|2022-04-20 17:39:40|421.34|418.94|421.19|418.79|421.34|418.94|421.19|418.79|0
1650476390000|2022-04-20 17:39:50|421.03|418.63|421.34|418.94|421.34|418.94|421.03|418.63|0
1650476400000|2022-04-20 17:40:00|421.5|419.1|421.5|419.1|421.5|419.1|421.5|419.1|0
1650476410000|2022-04-20 17:40:10|421.19|418.79|421.03|418.63|421.19|418.79|421.03|418.63|0
1650476420000|2022-04-20 17:40:20|420.72|418.32|420.57|418.17|420.72|418.32|420.41|418.01|0
1650476430000|2022-04-20 17:40:30|420.72|418.32|420.57|418.17|420.72|418.32|420.57|418.17|0
1650476440000|2022-04-20 17:40:40|420.72|418.32|420.57|418.17|420.72|418.32|420.57|418.17|0
1650476450000|2022-04-20 17:40:50|420.41|418.01|420.26|417.86|420.41|418.01|420.1|417.7|0
1650476460000|2022-04-20 17:41:00|420.41|418.01|420.72|418.32|420.72|418.32|420.26|417.86|0
1650476470000|2022-04-20 17:41:10|420.65|418.25|420.57|418.17|420.65|418.25|420.41|418.01|0
1650476480000|2022-04-20 17:41:20|420.72|418.32|420.49|418.09|420.72|418.32|420.49|418.09|0
1650476490000|2022-04-20 17:41:30|420.57|418.17|420.41|418.01|420.57|418.17|420.41|418.01|0
1650476500000|2022-04-20 17:41:40|420.57|418.17|420.25|417.85|420.57|418.17|420.25|417.85|0
1650476510000|2022-04-20 17:41:50|420.41|418.01|420.57|418.17|420.57|418.17|420.41|418.01|0
1650476520000|2022-04-20 17:42:00|420.72|418.32|420.57|418.17|420.72|418.32|420.57|418.17|0
1650476530000|2022-04-20 17:42:10|420.41|418.01|420.57|418.17|420.57|418.17|420.41|418.01|0
1650476540000|2022-04-20 17:42:20|420.65|418.25|420.72|418.32|420.72|418.32|420.57|418.17|0
1650476550000|2022-04-20 17:42:30|420.41|418.01|420.25|417.85|420.41|418.01|420.25|417.85|0
1650476560000|2022-04-20 17:42:40|420.41|418.01|420.25|417.85|420.41|418.01|420.25|417.85|0
1650476570000|2022-04-20 17:42:50|420.1|417.7|419.94|417.54|420.1|417.7|419.94|417.54|0
1650476580000|2022-04-20 17:43:00|419.63|417.23|419.63|417.23|419.63|417.23|419.63|417.23|0
1650476590000|2022-04-20 17:43:10|419.32|416.92|418.86|416.46|419.32|416.92|418.86|416.46|0
1650476600000|2022-04-20 17:43:20|419.01|416.61|419.17|416.77|419.32|416.92|419.01|416.61|0
1650476610000|2022-04-20 17:43:30|419.01|416.61|418.08|415.68|419.01|416.61|418.08|415.68|0
1650476620000|2022-04-20 17:43:40|417.93|415.53|418.39|415.99|418.39|415.99|417.93|415.53|0
1650476630000|2022-04-20 17:43:50|418.24|415.84|418.39|415.99|418.39|415.99|418.24|415.84|0
1650476640000|2022-04-20 17:44:00|418.55|416.15|417.93|415.53|418.55|416.15|417.93|415.53|0
1650476650000|2022-04-20 17:44:10|418.08|415.68|418.08|415.68|418.08|415.68|418.01|415.61|0
1650476660000|2022-04-20 17:44:20|417.93|415.53|418.24|415.84|418.24|415.84|417.93|415.53|0
1650476670000|2022-04-20 17:44:30|418.39|415.99|418.39|415.99|418.39|415.99|418.39|415.99|0
1650476680000|2022-04-20 17:44:40|418.24|415.84|418.39|415.99|418.39|415.99|418.24|415.84|0
1650476690000|2022-04-20 17:44:50|418.24|415.84|418.08|415.68|418.24|415.84|418.08|415.68|0
1650476700000|2022-04-20 17:45:00|417.93|415.53|418.39|415.99|418.39|415.99|417.93|415.53|0
1650476710000|2022-04-20 17:45:10|418.24|415.84|417.77|415.37|418.24|415.84|417.77|415.37|0
1650476720000|2022-04-20 17:45:20|417.46|415.06|417.93|415.53|417.93|415.53|417.46|415.06|0
1650476730000|2022-04-20 17:45:30|417.77|415.37|417.77|415.37|417.77|415.37|417.62|415.22|0
1650476740000|2022-04-20 17:45:40|417.93|415.53|418.08|415.68|418.08|415.68|417.93|415.53|0
1650476760000|2022-04-20 17:46:00|418.55|416.15|418.55|416.15|418.55|416.15|418.39|415.99|0
1650476770000|2022-04-20 17:46:10|418.24|415.84|418.08|415.68|418.24|415.84|418.08|415.68|0
1650476780000|2022-04-20 17:46:20|417.93|415.53|417.77|415.37|418.08|415.68|417.77|415.37|0
1650476790000|2022-04-20 17:46:30|417.7|415.3|417.77|415.37|417.93|415.53|417.7|415.3|0
1650476800000|2022-04-20 17:46:40|417.46|415.06|417.46|415.06|417.62|415.22|417.46|415.06|0
1650476810000|2022-04-20 17:46:50|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1650476820000|2022-04-20 17:47:00|417.15|414.75|416.69|414.29|417.15|414.75|416.69|414.29|0
1650476830000|2022-04-20 17:47:10|416.23|413.83|417.15|414.75|417.15|414.75|416.23|413.83|0
1650476840000|2022-04-20 17:47:20|416.84|414.44|416.69|414.29|416.84|414.44|416.69|414.29|0
1650476850000|2022-04-20 17:47:30|416.93|414.53|417|414.6|417|414.6|416.93|414.53|0
1650476860000|2022-04-20 17:47:40|416.84|414.44|416.69|414.29|416.84|414.44|416.69|414.29|0
1650476870000|2022-04-20 17:47:50|416.23|413.83|416.38|413.98|416.38|413.98|416.23|413.83|0
1650476880000|2022-04-20 17:48:00|416.23|413.83|416.23|413.83|416.23|413.83|416.07|413.67|0
1650476890000|2022-04-20 17:48:10|416.38|413.98|416.54|414.14|416.54|414.14|416.38|413.98|0
1650476900000|2022-04-20 17:48:20|416.69|414.29|416.84|414.44|416.84|414.44|416.69|414.29|0
1650476910000|2022-04-20 17:48:30|417.15|414.75|417.31|414.91|417.31|414.91|417|414.6|0
1650476920000|2022-04-20 17:48:40|417.46|415.06|417.62|415.22|417.62|415.22|417.46|415.06|0
1650476930000|2022-04-20 17:48:50|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1650476940000|2022-04-20 17:49:00|417.31|414.91|417.31|414.91|417.62|415.22|417.31|414.91|0
1650476950000|2022-04-20 17:49:10|417.46|415.06|417.46|415.06|417.62|415.22|417.46|415.06|0
1650476960000|2022-04-20 17:49:20|417.62|415.22|417.77|415.37|417.77|415.37|417.62|415.22|0
1650476970000|2022-04-20 17:49:30|417.62|415.22|418.08|415.68|418.08|415.68|417.62|415.22|0
1650476980000|2022-04-20 17:49:40|418.24|415.84|418.55|416.15|418.55|416.15|418.24|415.84|0
1650476990000|2022-04-20 17:49:50|418.7|416.3|419.79|417.39|419.79|417.39|418.7|416.3|0
1650477000000|2022-04-20 17:50:00|420.1|417.7|420.41|418.01|420.41|418.01|419.94|417.54|0
1650477010000|2022-04-20 17:50:10|420.25|417.85|420.72|418.32|420.72|418.32|420.25|417.85|0
1650477020000|2022-04-20 17:50:20|419.94|417.54|420.72|418.32|420.72|418.32|419.94|417.54|0
1650477030000|2022-04-20 17:50:30|420.56|418.16|420.33|417.93|420.56|418.16|420.33|417.93|0
1650477040000|2022-04-20 17:50:40|420.41|418.01|420.25|417.85|420.56|418.16|420.25|417.85|0
1650477050000|2022-04-20 17:50:50|420.56|418.16|420.72|418.32|420.72|418.32|420.56|418.16|0
1650477060000|2022-04-20 17:51:00|420.87|418.47|420.87|418.47|420.87|418.47|420.72|418.32|0
1650477070000|2022-04-20 17:51:10|420.72|418.32|420.72|418.32|420.72|418.32|420.41|418.01|0
1650477080000|2022-04-20 17:51:20|420.87|418.47|421.34|418.94|421.34|418.94|420.87|418.47|0
1650477090000|2022-04-20 17:51:30|421.49|419.09|421.49|419.09|421.65|419.25|421.49|419.09|0
1650477100000|2022-04-20 17:51:40|421.34|418.94|421.03|418.63|421.34|418.94|421.03|418.63|0
1650477110000|2022-04-20 17:51:50|421.18|418.78|421.03|418.63|421.18|418.78|421.03|418.63|0
1650477120000|2022-04-20 17:52:00|420.87|418.47|421.03|418.63|421.03|418.63|420.87|418.47|0
1650477130000|2022-04-20 17:52:10|420.87|418.47|420.72|418.32|420.87|418.47|420.72|418.32|0
1650477140000|2022-04-20 17:52:20|420.87|418.47|420.72|418.32|420.87|418.47|420.72|418.32|0
1650477150000|2022-04-20 17:52:30|420.95|418.55|420.87|418.47|421.03|418.63|420.87|418.47|0
1650477160000|2022-04-20 17:52:40|421.03|418.63|421.34|418.94|421.34|418.94|421.03|418.63|0
1650477170000|2022-04-20 17:52:50|421.26|418.86|421.34|418.94|421.34|418.94|421.26|418.86|0
1650477180000|2022-04-20 17:53:00|421.42|419.02|421.49|419.09|421.49|419.09|421.42|419.02|0
1650477190000|2022-04-20 17:53:10|421.34|418.94|421.81|419.41|421.81|419.41|421.34|418.94|0
1650477200000|2022-04-20 17:53:20|421.49|419.09|421.34|418.94|421.49|419.09|421.18|418.78|0
1650477210000|2022-04-20 17:53:30|421.49|419.09|421.49|419.09|421.49|419.09|421.49|419.09|0
1650477220000|2022-04-20 17:53:40|421.65|419.25|421.26|418.86|421.65|419.25|421.18|418.78|0
1650477230000|2022-04-20 17:53:50|421.34|418.94|421.65|419.25|421.65|419.25|421.18|418.78|0
1650477240000|2022-04-20 17:54:00|421.49|419.09|421.49|419.09|421.49|419.09|421.49|419.09|0
1650477250000|2022-04-20 17:54:10|421.18|418.78|421.65|419.25|421.65|419.25|421.18|418.78|0
1650477270000|2022-04-20 17:54:30|421.49|419.09|421.65|419.25|421.81|419.41|421.49|419.09|0
1650477280000|2022-04-20 17:54:40|421.49|419.09|421.49|419.09|421.49|419.09|421.49|419.09|0
1650477290000|2022-04-20 17:54:50|421.65|419.25|421.65|419.25|421.65|419.25|421.65|419.25|0
1650477300000|2022-04-20 17:55:00|421.8|419.4|421.8|419.4|421.96|419.56|421.8|419.4|0
1650477310000|2022-04-20 17:55:10|421.65|419.25|421.96|419.56|421.96|419.56|421.49|419.09|0
1650477320000|2022-04-20 17:55:20|422.12|419.72|422.27|419.87|422.27|419.87|422.12|419.72|0
1650477330000|2022-04-20 17:55:30|422.12|419.72|422.27|419.87|422.27|419.87|422.12|419.72|0
1650477340000|2022-04-20 17:55:40|422.12|419.72|422.27|419.87|422.27|419.87|422.12|419.72|0
1650477350000|2022-04-20 17:55:50|422.12|419.72|421.96|419.56|422.12|419.72|421.96|419.56|0
1650477360000|2022-04-20 17:56:00|422.27|419.87|422.2|419.8|422.27|419.87|422.04|419.64|0
1650477370000|2022-04-20 17:56:10|422.27|419.87|421.8|419.4|422.27|419.87|421.8|419.4|0
1650477380000|2022-04-20 17:56:20|421.73|419.33|421.49|419.09|421.73|419.33|421.49|419.09|0
1650477390000|2022-04-20 17:56:30|421.34|418.94|421.49|419.09|421.57|419.17|421.34|418.94|0
1650477400000|2022-04-20 17:56:40|421.65|419.25|421.34|418.94|421.65|419.25|421.34|418.94|0
1650477410000|2022-04-20 17:56:50|421.18|418.78|421.34|418.94|421.34|418.94|421.18|418.78|0
1650477420000|2022-04-20 17:57:00|420.87|418.47|421.42|419.02|421.42|419.02|420.87|418.47|0
1650477430000|2022-04-20 17:57:10|420.87|418.47|421.03|418.63|421.18|418.78|420.87|418.47|0
1650477440000|2022-04-20 17:57:20|420.87|418.47|420.72|418.32|420.87|418.47|420.72|418.32|0
1650477450000|2022-04-20 17:57:30|420.56|418.16|420.4|418|420.72|418.32|420.4|418|0
1650477460000|2022-04-20 17:57:40|420.56|418.16|420.56|418.16|420.72|418.32|420.56|418.16|0
1650477470000|2022-04-20 17:57:50|420.4|418|420.4|418|420.4|418|420.4|418|0
1650477480000|2022-04-20 17:58:00|420.56|418.16|420.87|418.47|420.87|418.47|420.56|418.16|0
1650477490000|2022-04-20 17:58:10|420.8|418.4|420.56|418.16|420.8|418.4|420.56|418.16|0
1650477500000|2022-04-20 17:58:20|420.71|418.31|420.71|418.31|420.71|418.31|420.56|418.16|0
1650477510000|2022-04-20 17:58:30|420.56|418.16|420.4|418|420.56|418.16|420.4|418|0
1650477530000|2022-04-20 17:58:50|419.63|417.23|419.78|417.38|419.78|417.38|419.63|417.23|0
1650477540000|2022-04-20 17:59:00|419.94|417.54|419.94|417.54|420.09|417.69|419.94|417.54|0
1650477550000|2022-04-20 17:59:10|419.78|417.38|419.94|417.54|419.94|417.54|419.78|417.38|0
1650477560000|2022-04-20 17:59:20|420.09|417.69|419.78|417.38|420.09|417.69|419.78|417.38|0
1650477570000|2022-04-20 17:59:30|420.09|417.69|419.78|417.38|420.09|417.69|419.78|417.38|0
1650477580000|2022-04-20 17:59:40|419.71|417.31|419.55|417.15|419.78|417.38|419.47|417.07|0
1650477590000|2022-04-20 17:59:50|419.47|417.07|419.63|417.23|419.78|417.38|419.47|417.07|0
1650477600000|2022-04-20 18:00:00|419.78|417.38|419.94|417.54|420.09|417.69|419.78|417.38|0
1650477610000|2022-04-20 18:00:10|419.63|417.23|419.78|417.38|419.78|417.38|419.47|417.07|0
1650477620000|2022-04-20 18:00:20|419.71|417.31|419.78|417.38|419.78|417.38|419.71|417.31|0
1650477630000|2022-04-20 18:00:30|419.63|417.23|419.78|417.38|419.78|417.38|419.47|417.07|0
1650477640000|2022-04-20 18:00:40|419.94|417.54|420.25|417.85|420.56|418.16|419.94|417.54|0
1650477650000|2022-04-20 18:00:50|420.4|418|420.25|417.85|420.4|418|420.25|417.85|0
1650477660000|2022-04-20 18:01:00|419.94|417.54|419.94|417.54|420.09|417.69|419.94|417.54|0
1650477670000|2022-04-20 18:01:10|420.09|417.69|419.94|417.54|420.09|417.69|419.78|417.38|0
1650477680000|2022-04-20 18:01:20|419.78|417.38|419.94|417.54|419.94|417.54|419.78|417.38|0
1650477690000|2022-04-20 18:01:30|420.02|417.62|418.85|416.45|420.02|417.62|418.85|416.45|0
1650477700000|2022-04-20 18:01:40|418.7|416.3|418.08|415.68|418.7|416.3|418.08|415.68|0
1650477710000|2022-04-20 18:01:50|418.23|415.83|418.23|415.83|418.47|416.07|418.23|415.83|0
1650477720000|2022-04-20 18:02:00|418.08|415.68|418.39|415.99|418.54|416.14|418.08|415.68|0
1650477730000|2022-04-20 18:02:10|418.54|416.14|418.54|416.14|418.7|416.3|418.54|416.14|0
1650477740000|2022-04-20 18:02:20|418.39|415.99|418.7|416.3|418.7|416.3|418.39|415.99|0
1650477750000|2022-04-20 18:02:30|418.85|416.45|419.32|416.92|419.32|416.92|418.85|416.45|0
1650477760000|2022-04-20 18:02:40|419.78|417.38|419.94|417.54|420.09|417.69|419.78|417.38|0
1650477770000|2022-04-20 18:02:50|420.4|418|420.56|418.16|420.56|418.16|420.4|418|0
1650477780000|2022-04-20 18:03:00|420.25|417.85|419.78|417.38|420.25|417.85|419.63|417.23|0
1650477790000|2022-04-20 18:03:10|420.87|418.47|421.18|418.78|421.18|418.78|420.71|418.31|0
1650477800000|2022-04-20 18:03:20|420.71|418.31|420.87|418.47|420.87|418.47|420.71|418.31|0
1650477810000|2022-04-20 18:03:30|420.4|418|420.4|418|420.56|418.16|420.25|417.85|0
1650477820000|2022-04-20 18:03:40|420.56|418.16|420.4|418|420.56|418.16|420.25|417.85|0
1650477830000|2022-04-20 18:03:50|420.56|418.16|420.25|417.85|420.56|418.16|420.25|417.85|0
1650477840000|2022-04-20 18:04:00|419.94|417.54|420.09|417.69|420.09|417.69|419.78|417.38|0
1650477850000|2022-04-20 18:04:10|419.94|417.54|419.78|417.38|420.4|418|419.78|417.38|0
1650477860000|2022-04-20 18:04:20|419.94|417.54|419.94|417.54|420.09|417.69|419.94|417.54|0
1650477870000|2022-04-20 18:04:30|419.63|417.23|419.63|417.23|419.78|417.38|419.63|417.23|0
1650477880000|2022-04-20 18:04:40|419.47|417.07|419.71|417.31|419.71|417.31|419.47|417.07|0
1650477890000|2022-04-20 18:04:50|419.47|417.07|419.4|417|419.47|417.07|419.32|416.92|0
1650477900000|2022-04-20 18:05:00|419.47|417.07|419.16|416.76|419.47|417.07|419.16|416.76|0
1650477910000|2022-04-20 18:05:10|419.32|416.92|419.63|417.23|419.78|417.38|419.32|416.92|0
1650477920000|2022-04-20 18:05:20|419.78|417.38|419.63|417.23|419.78|417.38|419.63|417.23|0
1650477930000|2022-04-20 18:05:30|419.47|417.07|419.32|416.92|419.47|417.07|419|416.6|0
1650477940000|2022-04-20 18:05:40|419.47|417.07|419.86|417.46|419.86|417.46|419.47|417.07|0
1650477950000|2022-04-20 18:05:50|419.94|417.54|419.16|416.76|419.94|417.54|419.16|416.76|0
1650477960000|2022-04-20 18:06:00|419|416.6|419|416.6|419|416.6|419|416.6|0
1650477970000|2022-04-20 18:06:10|419.24|416.84|419.16|416.76|419.31|416.91|419.16|416.76|0
1650477980000|2022-04-20 18:06:20|419.31|416.91|419.78|417.38|419.78|417.38|419.31|416.91|0
1650477990000|2022-04-20 18:06:30|419.62|417.22|419.78|417.38|419.78|417.38|419.62|417.22|0
1650478000000|2022-04-20 18:06:40|419.62|417.22|419.62|417.22|419.62|417.22|419.62|417.22|0
1650478010000|2022-04-20 18:06:50|419.47|417.07|419.47|417.07|419.47|417.07|419.31|416.91|0
1650478020000|2022-04-20 18:07:00|419.62|417.22|420.09|417.69|420.09|417.69|419.62|417.22|0
1650478030000|2022-04-20 18:07:10|419.94|417.54|419.31|416.91|419.94|417.54|419.31|416.91|0
1650478040000|2022-04-20 18:07:20|419.47|417.07|419.62|417.22|419.62|417.22|419.47|417.07|0
1650478050000|2022-04-20 18:07:30|419.47|417.07|419.47|417.07|419.62|417.22|419.47|417.07|0
1650478060000|2022-04-20 18:07:40|419.62|417.22|419.93|417.53|419.93|417.53|419.47|417.07|0
1650478070000|2022-04-20 18:07:50|420.09|417.69|420.25|417.85|420.25|417.85|420.02|417.62|0
1650478080000|2022-04-20 18:08:00|420.56|418.16|420.25|417.85|420.56|418.16|420.25|417.85|0
1650478090000|2022-04-20 18:08:10|420.09|417.69|419.93|417.53|420.09|417.69|419.93|417.53|0
1650478100000|2022-04-20 18:08:20|420.09|417.69|420.64|418.24|420.64|418.24|420.09|417.69|0
1650478110000|2022-04-20 18:08:30|420.56|418.16|420.71|418.31|420.71|418.31|420.56|418.16|0
1650478120000|2022-04-20 18:08:40|421.02|418.62|420.25|417.85|421.02|418.62|420.25|417.85|0
1650478130000|2022-04-20 18:08:50|420.09|417.69|420.25|417.85|420.25|417.85|420.09|417.69|0
1650478140000|2022-04-20 18:09:00|420.48|418.08|420.71|418.31|420.71|418.31|420.48|418.08|0
1650478150000|2022-04-20 18:09:10|420.56|418.16|420.56|418.16|420.71|418.31|420.56|418.16|0
1650478160000|2022-04-20 18:09:20|420.24|417.84|420.56|418.16|420.56|418.16|420.24|417.84|0
1650478170000|2022-04-20 18:09:30|420.4|418|420.24|417.84|420.4|418|420.24|417.84|0
1650478180000|2022-04-20 18:09:40|420.09|417.69|419.93|417.53|420.09|417.69|419.93|417.53|0
1650478190000|2022-04-20 18:09:50|420.24|417.84|420.17|417.77|420.24|417.84|420.09|417.69|0
1650478200000|2022-04-20 18:10:00|420.09|417.69|420.4|418|420.4|418|419.93|417.53|0
1650478210000|2022-04-20 18:10:10|420.48|418.08|420.48|418.08|420.48|418.08|420.24|417.84|0
1650478220000|2022-04-20 18:10:20|420.56|418.16|420.4|418|420.71|418.31|420.4|418|0
1650478230000|2022-04-20 18:10:30|420.09|417.69|420.24|417.84|420.24|417.84|419.62|417.22|0
1650478240000|2022-04-20 18:10:40|420.4|418|420.4|418|420.56|418.16|420.4|418|0
1650478250000|2022-04-20 18:10:50|420.33|417.93|420.09|417.69|420.4|418|420.09|417.69|0
1650478260000|2022-04-20 18:11:00|420.71|418.31|420.64|418.24|420.71|418.31|420.55|418.15|0
1650478270000|2022-04-20 18:11:10|420.71|418.31|420.87|418.47|420.87|418.47|420.71|418.31|0
1650478280000|2022-04-20 18:11:20|420.4|418|420.09|417.69|420.4|418|420.09|417.69|0
1650478290000|2022-04-20 18:11:30|420.24|417.84|420.17|417.77|420.24|417.84|420.17|417.77|0
1650478300000|2022-04-20 18:11:40|420.09|417.69|420.01|417.61|420.09|417.69|419.93|417.53|0
1650478310000|2022-04-20 18:11:50|419.93|417.53|420.09|417.69|420.09|417.69|419.93|417.53|0
1650478320000|2022-04-20 18:12:00|419.93|417.53|420.24|417.84|420.24|417.84|419.93|417.53|0
1650478330000|2022-04-20 18:12:10|419.93|417.53|420.4|418|420.4|418|419.93|417.53|0
1650478340000|2022-04-20 18:12:20|420.55|418.15|420.55|418.15|420.55|418.15|420.55|418.15|0
1650478350000|2022-04-20 18:12:30|420.24|417.84|420.24|417.84|420.32|417.92|420.24|417.84|0
1650478360000|2022-04-20 18:12:40|420.55|418.15|420.4|418|420.55|418.15|420.4|418|0
1650478370000|2022-04-20 18:12:50|420.32|417.92|420.55|418.15|420.55|418.15|420.32|417.92|0
1650478380000|2022-04-20 18:13:00|420.4|418|420.71|418.31|420.71|418.31|420.4|418|0
1650478390000|2022-04-20 18:13:10|420.86|418.46|421.18|418.78|421.18|418.78|420.86|418.46|0
1650478400000|2022-04-20 18:13:20|421.33|418.93|421.33|418.93|421.33|418.93|421.33|418.93|0
1650478410000|2022-04-20 18:13:30|421.18|418.78|421.64|419.24|421.64|419.24|421.18|418.78|0
1650478420000|2022-04-20 18:13:40|421.49|419.09|421.8|419.4|421.8|419.4|421.49|419.09|0
1650478430000|2022-04-20 18:13:50|421.95|419.55|422.11|419.71|422.11|419.71|421.95|419.55|0
1650478440000|2022-04-20 18:14:00|422.03|419.63|422.27|419.87|422.27|419.87|421.8|419.4|0
1650478450000|2022-04-20 18:14:10|422.11|419.71|422.11|419.71|422.11|419.71|422.11|419.71|0
1650478460000|2022-04-20 18:14:20|422.42|420.02|422.73|420.33|422.73|420.33|422.42|420.02|0
1650478470000|2022-04-20 18:14:30|422.58|420.18|422.42|420.02|422.58|420.18|422.42|420.02|0
1650478480000|2022-04-20 18:14:40|422.73|420.33|422.58|420.18|422.73|420.33|422.58|420.18|0
1650478490000|2022-04-20 18:14:50|422.73|420.33|422.73|420.33|422.73|420.33|422.73|420.33|0
1650478500000|2022-04-20 18:15:00|422.58|420.18|422.58|420.18|422.73|420.33|422.58|420.18|0
1650478510000|2022-04-20 18:15:10|422.73|420.33|422.58|420.18|422.73|420.33|422.58|420.18|0
1650478520000|2022-04-20 18:15:20|422.26|419.86|422.42|420.02|422.42|420.02|422.26|419.86|0
1650478530000|2022-04-20 18:15:30|422.73|420.33|422.42|420.02|422.73|420.33|422.42|420.02|0
1650478540000|2022-04-20 18:15:40|422.35|419.95|422.11|419.71|422.35|419.95|422.11|419.71|0
1650478550000|2022-04-20 18:15:50|421.95|419.55|421.95|419.55|421.95|419.55|421.8|419.4|0
1650478560000|2022-04-20 18:16:00|421.8|419.4|421.64|419.24|421.8|419.4|421.64|419.24|0
1650478570000|2022-04-20 18:16:10|421.8|419.4|422.26|419.86|422.26|419.86|421.8|419.4|0
1650478580000|2022-04-20 18:16:20|422.11|419.71|421.72|419.32|422.11|419.71|421.72|419.32|0
1650478590000|2022-04-20 18:16:30|421.8|419.4|422.11|419.71|422.11|419.71|421.8|419.4|0
1650478600000|2022-04-20 18:16:40|422.26|419.86|422.58|420.18|422.58|420.18|422.26|419.86|0
1650478610000|2022-04-20 18:16:50|422.42|420.02|422.58|420.18|422.58|420.18|422.42|420.02|0
1650478620000|2022-04-20 18:17:00|422.73|420.33|422.73|420.33|422.73|420.33|422.73|420.33|0
1650478630000|2022-04-20 18:17:10|423.51|421.11|423.04|420.64|423.51|421.11|423.04|420.64|0
1650478640000|2022-04-20 18:17:20|422.89|420.49|423.36|420.96|423.36|420.96|422.89|420.49|0
1650478650000|2022-04-20 18:17:30|423.51|421.11|423.51|421.11|423.67|421.27|423.51|421.11|0
1650478660000|2022-04-20 18:17:40|423.67|421.27|423.82|421.42|423.82|421.42|423.67|421.27|0
1650478670000|2022-04-20 18:17:50|423.67|421.27|423.36|420.96|423.67|421.27|423.2|420.8|0
1650478680000|2022-04-20 18:18:00|423.51|421.11|423.75|421.35|423.75|421.35|423.51|421.11|0
1650478690000|2022-04-20 18:18:10|423.67|421.27|423.82|421.42|423.82|421.42|423.51|421.11|0
1650478700000|2022-04-20 18:18:20|423.98|421.58|425.07|422.67|425.07|422.67|423.98|421.58|0
1650478710000|2022-04-20 18:18:30|424.76|422.36|424.29|421.89|424.76|422.36|424.29|421.89|0
1650478720000|2022-04-20 18:18:40|424.6|422.2|424.29|421.89|424.6|422.2|424.29|421.89|0
1650478730000|2022-04-20 18:18:50|424.45|422.05|424.76|422.36|424.76|422.36|424.45|422.05|0
1650478740000|2022-04-20 18:19:00|424.84|422.44|424.76|422.36|424.92|422.52|424.76|422.36|0
1650478750000|2022-04-20 18:19:10|424.92|422.52|425.39|422.99|425.39|422.99|424.92|422.52|0
1650478760000|2022-04-20 18:19:20|425.7|423.3|425.7|423.3|425.86|423.46|425.7|423.3|0
1650478770000|2022-04-20 18:19:30|425.54|423.14|425.23|422.83|425.54|423.14|425.23|422.83|0
1650478780000|2022-04-20 18:19:40|425.39|422.99|425.7|423.3|425.86|423.46|425.39|422.99|0
1650478790000|2022-04-20 18:19:50|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1650478800000|2022-04-20 18:20:00|425.7|423.3|426.48|424.08|426.48|424.08|425.7|423.3|0
1650478810000|2022-04-20 18:20:10|426.33|423.93|426.01|423.61|426.33|423.93|426.01|423.61|0
1650478820000|2022-04-20 18:20:20|425.86|423.46|426.01|423.61|426.01|423.61|425.86|423.46|0
1650478830000|2022-04-20 18:20:30|426.17|423.77|426.01|423.61|426.17|423.77|426.01|423.61|0
1650478850000|2022-04-20 18:20:50|426.48|424.08|426.48|424.08|426.48|424.08|426.17|423.77|0
1650478860000|2022-04-20 18:21:00|426.32|423.92|426.41|424.01|426.41|424.01|426.32|423.92|0
1650478870000|2022-04-20 18:21:10|426.48|424.08|426.48|424.08|426.64|424.24|426.48|424.08|0
1650478880000|2022-04-20 18:21:20|426.17|423.77|425.07|422.67|426.17|423.77|425.07|422.67|0
1650478890000|2022-04-20 18:21:30|425.39|422.99|425.54|423.14|425.54|423.14|425.39|422.99|0
1650478900000|2022-04-20 18:21:40|425.47|423.07|425.54|423.14|425.54|423.14|425.39|422.99|0
1650478910000|2022-04-20 18:21:50|425.38|422.98|425.85|423.45|425.85|423.45|425.38|422.98|0
1650478920000|2022-04-20 18:22:00|425.7|423.3|425.7|423.3|425.85|423.45|425.7|423.3|0
1650478930000|2022-04-20 18:22:10|426.01|423.61|425.7|423.3|426.01|423.61|425.54|423.14|0
1650478940000|2022-04-20 18:22:20|425.85|423.45|426.01|423.61|426.01|423.61|425.85|423.45|0
1650478950000|2022-04-20 18:22:30|426.17|423.77|426.32|423.92|426.32|423.92|426.17|423.77|0
1650478960000|2022-04-20 18:22:40|426.17|423.77|426.25|423.85|426.25|423.85|426.17|423.77|0
1650478970000|2022-04-20 18:22:50|426.32|423.92|426.48|424.08|426.48|424.08|426.32|423.92|0
1650478980000|2022-04-20 18:23:00|426.32|423.92|426.09|423.69|426.48|424.08|426.09|423.69|0
1650478990000|2022-04-20 18:23:10|426.17|423.77|425.23|422.83|426.17|423.77|425.23|422.83|0
1650479000000|2022-04-20 18:23:20|425.85|423.45|425.54|423.14|425.85|423.45|425.38|422.98|0
1650479010000|2022-04-20 18:23:30|425.38|422.98|425.23|422.83|425.38|422.98|425.07|422.67|0
1650479020000|2022-04-20 18:23:40|425.38|422.98|425.38|422.98|425.54|423.14|425.38|422.98|0
1650479030000|2022-04-20 18:23:50|425.23|422.83|425.38|422.98|425.38|422.98|425.23|422.83|0
1650479040000|2022-04-20 18:24:00|425.85|423.45|425.85|423.45|426.01|423.61|425.85|423.45|0
1650479050000|2022-04-20 18:24:10|425.7|423.3|425.54|423.14|425.7|423.3|425.54|423.14|0
1650479060000|2022-04-20 18:24:20|425.7|423.3|425.85|423.45|425.85|423.45|425.7|423.3|0
1650479070000|2022-04-20 18:24:30|426.25|423.85|426.32|423.92|426.32|423.92|426.25|423.85|0
1650479080000|2022-04-20 18:24:40|426.17|423.77|426.01|423.61|426.17|423.77|425.85|423.45|0
1650479090000|2022-04-20 18:24:50|425.85|423.45|426.01|423.61|426.01|423.61|425.78|423.38|0
1650479100000|2022-04-20 18:25:00|425.85|423.45|425.85|423.45|425.85|423.45|425.7|423.3|0
1650479110000|2022-04-20 18:25:10|426.01|423.61|426.17|423.77|426.17|423.77|426.01|423.61|0
1650479120000|2022-04-20 18:25:20|426.01|423.61|426.32|423.92|426.32|423.92|426.01|423.61|0
1650479130000|2022-04-20 18:25:30|426.17|423.77|426.09|423.69|426.17|423.77|426.01|423.61|0
1650479140000|2022-04-20 18:25:40|426.32|423.92|426.48|424.08|426.48|424.08|426.32|423.92|0
1650479150000|2022-04-20 18:25:50|426.64|424.24|426.79|424.39|426.95|424.55|426.64|424.24|0
1650479160000|2022-04-20 18:26:00|426.64|424.24|426.79|424.39|426.79|424.39|426.64|424.24|0
1650479170000|2022-04-20 18:26:10|426.95|424.55|426.32|423.92|426.95|424.55|426.32|423.92|0
1650479180000|2022-04-20 18:26:20|425.7|423.3|425.7|423.3|425.7|423.3|425.7|423.3|0
1650479190000|2022-04-20 18:26:30|425.85|423.45|426.25|423.85|426.25|423.85|425.85|423.45|0
1650479200000|2022-04-20 18:26:40|426.32|423.92|426.17|423.77|426.32|423.92|426.17|423.77|0
1650479210000|2022-04-20 18:26:50|426.32|423.92|426.32|423.92|426.32|423.92|426.01|423.61|0
1650479220000|2022-04-20 18:27:00|426.48|424.08|426.48|424.08|426.48|424.08|426.32|423.92|0
1650479230000|2022-04-20 18:27:10|426.17|423.77|426.32|423.92|426.32|423.92|426.17|423.77|0
1650479240000|2022-04-20 18:27:20|426.25|423.85|426.32|423.92|426.48|424.08|426.25|423.85|0
1650479250000|2022-04-20 18:27:30|426.48|424.08|426.32|423.92|426.64|424.24|426.32|423.92|0
1650479260000|2022-04-20 18:27:40|426.48|424.08|426.79|424.39|426.79|424.39|426.48|424.08|0
1650479270000|2022-04-20 18:27:50|426.95|424.55|426.95|424.55|427.11|424.71|426.95|424.55|0
1650479280000|2022-04-20 18:28:00|427.11|424.71|427.11|424.71|427.11|424.71|426.95|424.55|0
1650479290000|2022-04-20 18:28:10|426.95|424.55|426.95|424.55|426.95|424.55|426.87|424.47|0
1650479300000|2022-04-20 18:28:20|426.79|424.39|426.64|424.24|426.79|424.39|426.64|424.24|0
1650479310000|2022-04-20 18:28:30|426.48|424.08|426.64|424.24|426.64|424.24|426.48|424.08|0
1650479320000|2022-04-20 18:28:40|426.48|424.08|426.48|424.08|426.48|424.08|426.48|424.08|0
1650479330000|2022-04-20 18:28:50|426.4|424|426.64|424.24|426.64|424.24|426.4|424|0
1650479340000|2022-04-20 18:29:00|426.79|424.39|426.95|424.55|426.95|424.55|426.79|424.39|0
1650479350000|2022-04-20 18:29:10|426.87|424.47|426.64|424.24|426.87|424.47|426.64|424.24|0
1650479360000|2022-04-20 18:29:20|426.72|424.32|426.64|424.24|426.79|424.39|426.64|424.24|0
1650479370000|2022-04-20 18:29:30|426.72|424.32|426.79|424.39|426.95|424.55|426.72|424.32|0
1650479380000|2022-04-20 18:29:40|426.95|424.55|427.26|424.86|427.26|424.86|426.95|424.55|0
1650479390000|2022-04-20 18:29:50|427.42|425.02|427.11|424.71|427.42|425.02|427.11|424.71|0
1650479400000|2022-04-20 18:30:00|427.26|424.86|427.58|425.18|427.89|425.49|427.26|424.86|0
1650479410000|2022-04-20 18:30:10|427.73|425.33|428.05|425.65|428.05|425.65|427.73|425.33|0
1650479420000|2022-04-20 18:30:20|428.2|425.8|428.2|425.8|428.2|425.8|428.05|425.65|0
1650479430000|2022-04-20 18:30:30|428.36|425.96|428.36|425.96|428.36|425.96|428.36|425.96|0
1650479440000|2022-04-20 18:30:40|428.52|426.12|428.2|425.8|428.52|426.12|428.2|425.8|0
1650479450000|2022-04-20 18:30:50|428.05|425.65|427.73|425.33|428.05|425.65|427.73|425.33|0
1650479460000|2022-04-20 18:31:00|428.05|425.65|427.26|424.86|428.05|425.65|427.26|424.86|0
1650479470000|2022-04-20 18:31:10|426.95|424.55|426.95|424.55|426.95|424.55|426.63|424.23|0
1650479480000|2022-04-20 18:31:20|427.11|424.71|427.58|425.18|427.58|425.18|427.11|424.71|0
1650479490000|2022-04-20 18:31:30|427.5|425.1|427.42|425.02|427.5|425.1|427.26|424.86|0
1650479500000|2022-04-20 18:31:40|427.26|424.86|427.26|424.86|427.42|425.02|427.26|424.86|0
1650479510000|2022-04-20 18:31:50|427.19|424.79|427.26|424.86|427.26|424.86|427.1|424.7|0
1650479520000|2022-04-20 18:32:00|427.1|424.7|427.26|424.86|427.42|425.02|427.1|424.7|0
1650479530000|2022-04-20 18:32:10|427.42|425.02|427.26|424.86|427.58|425.18|427.26|424.86|0
1650479540000|2022-04-20 18:32:20|427.42|425.02|428.05|425.65|428.05|425.65|427.42|425.02|0
1650479550000|2022-04-20 18:32:30|427.97|425.57|428.2|425.8|428.2|425.8|427.97|425.57|0
1650479560000|2022-04-20 18:32:40|428.05|425.65|428.05|425.65|428.05|425.65|427.89|425.49|0
1650479570000|2022-04-20 18:32:50|428.13|425.73|428.36|425.96|428.36|425.96|428.13|425.73|0
1650479580000|2022-04-20 18:33:00|428.52|426.12|428.05|425.65|428.52|426.12|428.05|425.65|0
1650479590000|2022-04-20 18:33:10|427.89|425.49|428.05|425.65|428.05|425.65|427.89|425.49|0
1650479600000|2022-04-20 18:33:20|427.89|425.49|428.05|425.65|428.2|425.8|427.89|425.49|0
1650479610000|2022-04-20 18:33:30|427.89|425.49|427.89|425.49|427.89|425.49|427.89|425.49|0
1650479620000|2022-04-20 18:33:40|428.05|425.65|428.05|425.65|428.05|425.65|428.05|425.65|0
1650479630000|2022-04-20 18:33:50|427.81|425.41|427.89|425.49|427.89|425.49|427.73|425.33|0
1650479640000|2022-04-20 18:34:00|428.2|425.8|428.36|425.96|428.36|425.96|428.2|425.8|0
1650479650000|2022-04-20 18:34:10|428.2|425.8|428.05|425.65|428.2|425.8|428.05|425.65|0
1650479660000|2022-04-20 18:34:20|428.2|425.8|428.2|425.8|428.2|425.8|428.2|425.8|0
1650479670000|2022-04-20 18:34:30|428.05|425.65|428.05|425.65|428.05|425.65|427.89|425.49|0
1650479680000|2022-04-20 18:34:40|427.89|425.49|428.2|425.8|428.2|425.8|427.89|425.49|0
1650479690000|2022-04-20 18:34:50|428.36|425.96|428.36|425.96|428.36|425.96|428.36|425.96|0
1650479700000|2022-04-20 18:35:00|428.52|426.12|428.67|426.27|428.67|426.27|428.36|425.96|0
1650479710000|2022-04-20 18:35:10|428.99|426.59|428.67|426.27|428.99|426.59|428.67|426.27|0
1650479720000|2022-04-20 18:35:20|428.83|426.43|428.83|426.43|428.83|426.43|428.83|426.43|0
1650479730000|2022-04-20 18:35:30|428.99|426.59|429.62|427.22|429.62|427.22|428.99|426.59|0
1650479740000|2022-04-20 18:35:40|429.46|427.06|429.93|427.53|429.93|427.53|429.46|427.06|0
1650479750000|2022-04-20 18:35:50|429.78|427.38|429.93|427.53|429.93|427.53|429.78|427.38|0
1650479760000|2022-04-20 18:36:00|430.41|428.01|431.67|429.27|431.67|429.27|430.41|428.01|0
1650479770000|2022-04-20 18:36:10|431.35|428.95|431.51|429.11|431.51|429.11|431.35|428.95|0
1650479780000|2022-04-20 18:36:20|431.67|429.27|431.98|429.58|431.98|429.58|431.67|429.27|0
1650479790000|2022-04-20 18:36:30|431.83|429.43|431.67|429.27|431.83|429.43|431.67|429.27|0
1650479800000|2022-04-20 18:36:40|431.83|429.43|431.35|428.95|431.83|429.43|431.35|428.95|0
1650479810000|2022-04-20 18:36:50|431.67|429.27|431.67|429.27|431.83|429.43|431.67|429.27|0
1650479820000|2022-04-20 18:37:00|431.51|429.11|431.35|428.95|431.51|429.11|431.35|428.95|0
1650479830000|2022-04-20 18:37:10|431.51|429.11|431.83|429.43|431.83|429.43|431.51|429.11|0
1650479840000|2022-04-20 18:37:20|431.04|428.64|431.35|428.95|431.51|429.11|431.04|428.64|0
1650479850000|2022-04-20 18:37:30|431.19|428.79|431.35|428.95|431.35|428.95|431.19|428.79|0
1650479860000|2022-04-20 18:37:40|430.88|428.48|431.19|428.79|431.19|428.79|430.88|428.48|0
1650479870000|2022-04-20 18:37:50|431.04|428.64|430.88|428.48|431.04|428.64|430.88|428.48|0
1650479880000|2022-04-20 18:38:00|430.65|428.25|430.72|428.32|431.04|428.64|430.65|428.25|0
1650479890000|2022-04-20 18:38:10|431.04|428.64|431.19|428.79|431.19|428.79|431.04|428.64|0
1650479900000|2022-04-20 18:38:20|431.35|428.95|431.35|428.95|431.51|429.11|431.35|428.95|0
1650479910000|2022-04-20 18:38:30|431.19|428.79|431.28|428.88|431.35|428.95|431.19|428.79|0
1650479920000|2022-04-20 18:38:40|431.19|428.79|431.19|428.79|431.19|428.79|431.19|428.79|0
1650479930000|2022-04-20 18:38:50|431.35|428.95|431.35|428.95|431.35|428.95|431.35|428.95|0
1650479940000|2022-04-20 18:39:00|431.51|429.11|431.35|428.95|431.51|429.11|431.35|428.95|0
1650479950000|2022-04-20 18:39:10|431.19|428.79|431.35|428.95|431.35|428.95|431.04|428.64|0
1650479960000|2022-04-20 18:39:20|431.51|429.11|431.67|429.27|431.67|429.27|431.51|429.11|0
1650479970000|2022-04-20 18:39:30|431.83|429.43|431.67|429.27|431.83|429.43|431.67|429.27|0
1650479980000|2022-04-20 18:39:40|431.51|429.11|431.35|428.95|431.51|429.11|431.35|428.95|0
1650479990000|2022-04-20 18:39:50|431.04|428.64|431.51|429.11|431.51|429.11|431.04|428.64|0
1650480000000|2022-04-20 18:40:00|431.82|429.42|432.14|429.74|432.14|429.74|431.82|429.42|0
1650480010000|2022-04-20 18:40:10|431.98|429.58|431.91|429.51|431.98|429.58|431.82|429.42|0
1650480020000|2022-04-20 18:40:20|431.67|429.27|431.35|428.95|431.67|429.27|431.35|428.95|0
1650480030000|2022-04-20 18:40:30|431.59|429.19|431.67|429.27|431.67|429.27|431.59|429.19|0
1650480040000|2022-04-20 18:40:40|431.82|429.42|431.98|429.58|432.14|429.74|431.82|429.42|0
1650480050000|2022-04-20 18:40:50|431.82|429.42|431.82|429.42|431.82|429.42|431.67|429.27|0
1650480060000|2022-04-20 18:41:00|431.67|429.27|431.19|428.79|431.67|429.27|431.19|428.79|0
1650480070000|2022-04-20 18:41:10|431.04|428.64|431.35|428.95|431.35|428.95|431.04|428.64|0
1650480080000|2022-04-20 18:41:20|431.19|428.79|430.72|428.32|431.19|428.79|430.72|428.32|0
1650480090000|2022-04-20 18:41:30|430.88|428.48|430.88|428.48|430.88|428.48|430.72|428.32|0
1650480100000|2022-04-20 18:41:40|430.72|428.32|431.03|428.63|431.03|428.63|430.72|428.32|0
1650480110000|2022-04-20 18:41:50|431.35|428.95|431.27|428.87|431.35|428.95|431.27|428.87|0
1650480120000|2022-04-20 18:42:00|431.35|428.95|431.35|428.95|431.35|428.95|430.88|428.48|0
1650480130000|2022-04-20 18:42:10|431.19|428.79|431.82|429.42|431.82|429.42|431.19|428.79|0
1650480140000|2022-04-20 18:42:20|431.67|429.27|431.82|429.42|431.82|429.42|431.35|428.95|0
1650480150000|2022-04-20 18:42:30|431.51|429.11|431.51|429.11|431.51|429.11|431.51|429.11|0
1650480160000|2022-04-20 18:42:40|431.35|428.95|431.67|429.27|431.67|429.27|431.35|428.95|0
1650480170000|2022-04-20 18:42:50|431.82|429.42|432.46|430.06|432.46|430.06|431.82|429.42|0
1650480180000|2022-04-20 18:43:00|432.3|429.9|432.14|429.74|432.3|429.9|432.14|429.74|0
1650480190000|2022-04-20 18:43:10|431.98|429.58|431.98|429.58|432.14|429.74|431.98|429.58|0
1650480200000|2022-04-20 18:43:20|432.14|429.74|432.46|430.06|432.46|430.06|432.14|429.74|0
1650480210000|2022-04-20 18:43:30|432.61|430.21|432.46|430.06|432.61|430.21|432.3|429.9|0
1650480220000|2022-04-20 18:43:40|432.38|429.98|432.61|430.21|432.61|430.21|432.38|429.98|0
1650480230000|2022-04-20 18:43:50|432.3|429.9|432.14|429.74|432.3|429.9|432.14|429.74|0
1650480240000|2022-04-20 18:44:00|432.46|430.06|432.14|429.74|432.46|430.06|432.14|429.74|0
1650480250000|2022-04-20 18:44:10|432.22|429.82|432.14|429.74|432.46|430.06|432.14|429.74|0
1650480260000|2022-04-20 18:44:20|431.98|429.58|431.67|429.27|431.98|429.58|431.67|429.27|0
1650480270000|2022-04-20 18:44:30|431.82|429.42|431.67|429.27|431.82|429.42|431.67|429.27|0
1650480280000|2022-04-20 18:44:40|431.82|429.42|432.14|429.74|432.3|429.9|431.82|429.42|0
1650480300000|2022-04-20 18:45:00|432.3|429.9|432.3|429.9|432.46|430.06|432.3|429.9|0
1650480310000|2022-04-20 18:45:10|432.46|430.06|432.61|430.21|432.61|430.21|432.46|430.06|0
1650480320000|2022-04-20 18:45:20|432.77|430.37|432.77|430.37|432.77|430.37|432.61|430.21|0
1650480330000|2022-04-20 18:45:30|432.61|430.21|432.61|430.21|432.7|430.3|432.61|430.21|0
1650480340000|2022-04-20 18:45:40|432.46|430.06|432.45|430.05|432.61|430.21|432.45|430.05|0
1650480350000|2022-04-20 18:45:50|432.61|430.21|432.45|430.05|432.61|430.21|432.3|429.9|0
1650480360000|2022-04-20 18:46:00|432.3|429.9|432.3|429.9|432.3|429.9|432.14|429.74|0
1650480370000|2022-04-20 18:46:10|431.98|429.58|432.14|429.74|432.3|429.9|431.98|429.58|0
1650480380000|2022-04-20 18:46:20|432.61|430.21|432.45|430.05|432.61|430.21|432.45|430.05|0
1650480390000|2022-04-20 18:46:30|432.61|430.21|432.77|430.37|432.77|430.37|432.61|430.21|0
1650480400000|2022-04-20 18:46:40|433.09|430.69|432.77|430.37|433.09|430.69|432.77|430.37|0
1650480410000|2022-04-20 18:46:50|432.61|430.21|432.14|429.74|432.61|430.21|432.14|429.74|0
1650480420000|2022-04-20 18:47:00|431.82|429.42|431.66|429.26|431.82|429.42|431.66|429.26|0
1650480430000|2022-04-20 18:47:10|431.82|429.42|431.51|429.11|431.82|429.42|431.51|429.11|0
1650480440000|2022-04-20 18:47:20|431.43|429.03|431.35|428.95|431.43|429.03|431.35|428.95|0
1650480450000|2022-04-20 18:47:30|431.51|429.11|431.66|429.26|431.66|429.26|431.35|428.95|0
1650480460000|2022-04-20 18:47:40|431.82|429.42|431.82|429.42|431.98|429.58|431.82|429.42|0
1650480470000|2022-04-20 18:47:50|431.66|429.26|431.51|429.11|431.66|429.26|431.51|429.11|0
1650480480000|2022-04-20 18:48:00|430.87|428.47|430.72|428.32|430.96|428.56|430.72|428.32|0
1650480490000|2022-04-20 18:48:10|430.56|428.16|430.09|427.69|430.56|428.16|430.09|427.69|0
1650480500000|2022-04-20 18:48:20|429.93|427.53|430.09|427.69|430.09|427.69|429.93|427.53|0
1650480510000|2022-04-20 18:48:30|430.24|427.84|430.24|427.84|430.24|427.84|429.93|427.53|0
1650480520000|2022-04-20 18:48:40|430.09|427.69|429.85|427.45|430.09|427.69|429.77|427.37|0
1650480530000|2022-04-20 18:48:50|429.93|427.53|429.77|427.37|430.24|427.84|429.77|427.37|0
1650480540000|2022-04-20 18:49:00|430.09|427.69|429.93|427.53|430.09|427.69|429.77|427.37|0
1650480550000|2022-04-20 18:49:10|430.09|427.69|430.24|427.84|430.24|427.84|430.09|427.69|0
1650480560000|2022-04-20 18:49:20|430.72|428.32|430.87|428.47|431.03|428.63|430.72|428.32|0
1650480570000|2022-04-20 18:49:30|430.72|428.32|430.72|428.32|430.72|428.32|430.72|428.32|0
1650480580000|2022-04-20 18:49:40|430.56|428.16|430.87|428.47|430.87|428.47|430.56|428.16|0
1650480590000|2022-04-20 18:49:50|431.03|428.63|430.87|428.47|431.19|428.79|430.87|428.47|0
1650480600000|2022-04-20 18:50:00|431.19|428.79|431.19|428.79|431.19|428.79|431.19|428.79|0
1650480610000|2022-04-20 18:50:10|431.03|428.63|431.35|428.95|431.35|428.95|431.03|428.63|0
1650480620000|2022-04-20 18:50:20|431.51|429.11|431.51|429.11|431.82|429.42|431.51|429.11|0
1650480630000|2022-04-20 18:50:30|431.66|429.26|431.51|429.11|431.66|429.26|431.51|429.11|0
1650480640000|2022-04-20 18:50:40|431.19|428.79|431.51|429.11|431.51|429.11|431.19|428.79|0
1650480650000|2022-04-20 18:50:50|431.35|428.95|431.43|429.03|431.51|429.11|431.35|428.95|0
1650480660000|2022-04-20 18:51:00|431.51|429.11|431.82|429.42|431.82|429.42|431.51|429.11|0
1650480670000|2022-04-20 18:51:10|431.98|429.58|431.98|429.58|431.98|429.58|431.82|429.42|0
1650480680000|2022-04-20 18:51:20|432.14|429.74|432.77|430.37|432.77|430.37|432.14|429.74|0
1650480690000|2022-04-20 18:51:30|432.61|430.21|432.77|430.37|432.77|430.37|432.45|430.05|0
1650480700000|2022-04-20 18:51:40|432.93|430.53|433.09|430.69|433.09|430.69|432.77|430.37|0
1650480710000|2022-04-20 18:51:50|433.24|430.84|433.09|430.69|433.24|430.84|433.09|430.69|0
1650480720000|2022-04-20 18:52:00|433.24|430.84|434.35|431.95|434.51|432.11|433.09|430.69|0
1650480730000|2022-04-20 18:52:10|434.51|432.11|434.35|431.95|434.51|432.11|434.35|431.95|0
1650480740000|2022-04-20 18:52:20|434.67|432.27|434.67|432.27|434.99|432.59|434.67|432.27|0
1650480750000|2022-04-20 18:52:30|434.35|431.95|434.35|431.95|434.83|432.43|434.35|431.95|0
1650480760000|2022-04-20 18:52:40|434.19|431.79|434.83|432.43|434.83|432.43|434.19|431.79|0
1650480770000|2022-04-20 18:52:50|434.99|432.59|434.99|432.59|434.99|432.59|434.99|432.59|0
1650480780000|2022-04-20 18:53:00|435.15|432.75|434.99|432.59|435.15|432.75|434.99|432.59|0
1650480790000|2022-04-20 18:53:10|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1650480800000|2022-04-20 18:53:20|434.75|432.35|434.67|432.27|434.75|432.35|434.67|432.27|0
1650480810000|2022-04-20 18:53:30|434.99|432.59|435.15|432.75|435.15|432.75|434.99|432.59|0
1650480820000|2022-04-20 18:53:40|434.99|432.59|435.15|432.75|435.15|432.75|434.99|432.59|0
1650480830000|2022-04-20 18:53:50|434.99|432.59|435.15|432.75|435.15|432.75|434.99|432.59|0
1650480840000|2022-04-20 18:54:00|435.3|432.9|434.99|432.59|435.3|432.9|434.99|432.59|0
1650480850000|2022-04-20 18:54:10|435.15|432.75|434.83|432.43|435.15|432.75|434.83|432.43|0
1650480860000|2022-04-20 18:54:20|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1650480870000|2022-04-20 18:54:30|434.83|432.43|437.53|435.13|437.53|435.13|434.83|432.43|0
1650480880000|2022-04-20 18:54:40|437.37|434.97|437.69|435.29|437.69|435.29|437.37|434.97|0
1650480890000|2022-04-20 18:54:50|438.01|435.61|437.69|435.29|438.01|435.61|437.69|435.29|0
1650480900000|2022-04-20 18:55:00|437.85|435.45|438.01|435.61|438.01|435.61|437.69|435.29|0
1650480910000|2022-04-20 18:55:10|438.33|435.93|439.28|436.88|439.28|436.88|438.33|435.93|0
1650480920000|2022-04-20 18:55:20|438.65|436.25|438.96|436.56|439.28|436.88|438.65|436.25|0
1650480930000|2022-04-20 18:55:30|439.12|436.72|438.8|436.4|439.12|436.72|438.8|436.4|0
1650480940000|2022-04-20 18:55:40|438.65|436.25|438.8|436.4|438.8|436.4|438.65|436.25|0
1650480950000|2022-04-20 18:55:50|438.96|436.56|438.33|435.93|438.96|436.56|438.33|435.93|0
1650480960000|2022-04-20 18:56:00|438.25|435.85|438.17|435.77|438.25|435.85|438.01|435.61|0
1650480970000|2022-04-20 18:56:10|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1650480980000|2022-04-20 18:56:20|438.17|435.77|438.01|435.61|438.17|435.77|438.01|435.61|0
1650480990000|2022-04-20 18:56:30|438.33|435.93|438.33|435.93|438.49|436.09|438.33|435.93|0
1650481000000|2022-04-20 18:56:40|438.49|436.09|438.64|436.24|438.64|436.24|438.33|435.93|0
1650481010000|2022-04-20 18:56:50|438.49|436.09|438.33|435.93|438.57|436.17|438.33|435.93|0
1650481020000|2022-04-20 18:57:00|438.17|435.77|438.01|435.61|438.17|435.77|438.01|435.61|0
1650481030000|2022-04-20 18:57:10|437.53|435.13|437.69|435.29|437.69|435.29|437.37|434.97|0
1650481040000|2022-04-20 18:57:20|437.53|435.13|437.05|434.65|437.53|435.13|437.05|434.65|0
1650481050000|2022-04-20 18:57:30|437.21|434.81|437.05|434.65|437.21|434.81|437.05|434.65|0
1650481060000|2022-04-20 18:57:40|436.89|434.49|436.26|433.86|436.89|434.49|436.26|433.86|0
1650481070000|2022-04-20 18:57:50|436.1|433.7|436.1|433.7|436.1|433.7|436.1|433.7|0
1650481080000|2022-04-20 18:58:00|436.26|433.86|436.1|433.7|436.26|433.86|436.1|433.7|0
1650481090000|2022-04-20 18:58:10|435.94|433.54|435.78|433.38|436.1|433.7|435.78|433.38|0
1650481100000|2022-04-20 18:58:20|435.62|433.22|435.94|433.54|436.02|433.62|435.62|433.22|0
1650481110000|2022-04-20 18:58:30|435.78|433.38|435.62|433.22|435.94|433.54|435.62|433.22|0
1650481120000|2022-04-20 18:58:40|435.94|433.54|436.1|433.7|436.1|433.7|435.94|433.54|0
1650481130000|2022-04-20 18:58:50|435.94|433.54|435.94|433.54|435.94|433.54|435.94|433.54|0
1650481140000|2022-04-20 18:59:00|436.57|434.17|436.89|434.49|437.05|434.65|436.57|434.17|0
1650481150000|2022-04-20 18:59:10|436.1|433.7|436.73|434.33|436.73|434.33|436.1|433.7|0
1650481160000|2022-04-20 18:59:20|436.89|434.49|436.57|434.17|436.89|434.49|436.57|434.17|0
1650481170000|2022-04-20 18:59:30|436.41|434.01|436.41|434.01|436.57|434.17|436.41|434.01|0
1650481180000|2022-04-20 18:59:40|436.57|434.17|436.57|434.17|436.57|434.17|436.26|433.86|0
1650481190000|2022-04-20 18:59:50|436.73|434.33|436.25|433.85|436.73|434.33|436.25|433.85|0
1650481200000|2022-04-20 19:00:00|435.94|433.54|436.1|433.7|436.73|434.33|435.94|433.54|0
1650481210000|2022-04-20 19:00:10|435.94|433.54|435.3|432.9|435.94|433.54|434.98|432.58|0
1650481220000|2022-04-20 19:00:20|435.46|433.06|434.83|432.43|435.46|433.06|434.83|432.43|0
1650481230000|2022-04-20 19:00:30|434.98|432.58|434.83|432.43|434.98|432.58|434.83|432.43|0
1650481240000|2022-04-20 19:00:40|434.75|432.35|434.67|432.27|434.75|432.35|434.51|432.11|0
1650481250000|2022-04-20 19:00:50|434.83|432.43|434.83|432.43|434.98|432.58|434.83|432.43|0
1650481260000|2022-04-20 19:01:00|434.98|432.58|434.35|431.95|434.98|432.58|434.19|431.79|0
1650481270000|2022-04-20 19:01:10|434.03|431.63|432.92|430.52|434.19|431.79|432.92|430.52|0
1650481280000|2022-04-20 19:01:20|431.66|429.26|432.45|430.05|432.45|430.05|431.66|429.26|0
1650481290000|2022-04-20 19:01:30|432.13|429.73|432.29|429.89|432.29|429.89|431.98|429.58|0
1650481300000|2022-04-20 19:01:40|432.45|430.05|432.61|430.21|432.61|430.21|432.29|429.89|0
1650481310000|2022-04-20 19:01:50|432.77|430.37|433.08|430.68|433.08|430.68|432.77|430.37|0
1650481320000|2022-04-20 19:02:00|433.16|430.76|433.4|431|433.4|431|433.08|430.68|0
1650481330000|2022-04-20 19:02:10|433.24|430.84|432.61|430.21|433.24|430.84|432.61|430.21|0
1650481340000|2022-04-20 19:02:20|432.45|430.05|432.53|430.13|432.53|430.13|432.45|430.05|0
1650481350000|2022-04-20 19:02:30|432.45|430.05|432.61|430.21|432.61|430.21|432.22|429.82|0
1650481360000|2022-04-20 19:02:40|432.45|430.05|432.45|430.05|432.61|430.21|432.37|429.97|0
1650481370000|2022-04-20 19:02:50|432.61|430.21|432.61|430.21|432.61|430.21|432.45|430.05|0
1650481380000|2022-04-20 19:03:00|432.77|430.37|432.77|430.37|432.77|430.37|432.61|430.21|0
1650481390000|2022-04-20 19:03:10|432.61|430.21|432.61|430.21|432.77|430.37|432.61|430.21|0
1650481400000|2022-04-20 19:03:20|432.77|430.37|432.76|430.36|432.92|430.52|432.76|430.36|0
1650481410000|2022-04-20 19:03:30|432.45|430.05|432.61|430.21|432.61|430.21|432.45|430.05|0
1650481420000|2022-04-20 19:03:40|432.45|430.05|432.29|429.89|432.45|430.05|432.29|429.89|0
1650481430000|2022-04-20 19:03:50|432.13|429.73|431.82|429.42|432.13|429.73|431.82|429.42|0
1650481450000|2022-04-20 19:04:10|431.97|429.57|431.18|428.78|431.97|429.57|431.18|428.78|0
1650481460000|2022-04-20 19:04:20|431.5|429.1|431.66|429.26|431.66|429.26|431.5|429.1|0
1650481470000|2022-04-20 19:04:30|431.82|429.42|431.82|429.42|431.82|429.42|431.5|429.1|0
1650481480000|2022-04-20 19:04:40|431.97|429.57|432.13|429.73|432.13|429.73|431.97|429.57|0
1650481490000|2022-04-20 19:04:50|432.29|429.89|432.13|429.73|432.29|429.89|431.97|429.57|0
1650481500000|2022-04-20 19:05:00|432.76|430.36|432.61|430.21|432.76|430.36|432.45|430.05|0
1650481510000|2022-04-20 19:05:10|431.97|429.57|432.45|430.05|432.45|430.05|431.97|429.57|0
1650481520000|2022-04-20 19:05:20|432.13|429.73|432.29|429.89|432.45|430.05|432.13|429.73|0
1650481530000|2022-04-20 19:05:30|432.45|430.05|432.61|430.21|432.61|430.21|432.29|429.89|0
1650481540000|2022-04-20 19:05:40|432.92|430.52|432.92|430.52|432.92|430.52|432.92|430.52|0
1650481550000|2022-04-20 19:05:50|433|430.6|433.08|430.68|433.24|430.84|433|430.6|0
1650481560000|2022-04-20 19:06:00|433.24|430.84|433.71|431.31|433.71|431.31|433.24|430.84|0
1650481570000|2022-04-20 19:06:10|433.87|431.47|433.87|431.47|434.03|431.63|433.71|431.31|0
1650481580000|2022-04-20 19:06:20|433.95|431.55|434.03|431.63|434.03|431.63|433.71|431.31|0
1650481590000|2022-04-20 19:06:30|433.87|431.47|433.08|430.68|433.87|431.47|432.76|430.36|0
1650481600000|2022-04-20 19:06:40|433.4|431|433.56|431.16|433.56|431.16|433.4|431|0
1650481610000|2022-04-20 19:06:50|433.4|431|433.08|430.68|433.4|431|433.08|430.68|0
1650481620000|2022-04-20 19:07:00|433.4|431|433.56|431.16|433.56|431.16|433.16|430.76|0
1650481630000|2022-04-20 19:07:10|433.71|431.31|433.55|431.15|433.71|431.31|433.55|431.15|0
1650481640000|2022-04-20 19:07:20|433.4|431|433.08|430.68|433.55|431.15|433.08|430.68|0
1650481650000|2022-04-20 19:07:30|432.92|430.52|432.61|430.21|432.92|430.52|432.61|430.21|0
1650481660000|2022-04-20 19:07:40|432.45|430.05|432.29|429.89|432.45|430.05|432.29|429.89|0
1650481670000|2022-04-20 19:07:50|432.45|430.05|432.69|430.29|432.69|430.29|432.45|430.05|0
1650481680000|2022-04-20 19:08:00|432.45|430.05|432.37|429.97|432.45|430.05|432.13|429.73|0
1650481690000|2022-04-20 19:08:10|432.45|430.05|433.4|431|433.4|431|432.45|430.05|0
1650481700000|2022-04-20 19:08:20|433.55|431.15|433.71|431.31|433.8|431.4|433.55|431.15|0
1650481710000|2022-04-20 19:08:30|433.87|431.47|433.55|431.15|433.87|431.47|433.55|431.15|0
1650481720000|2022-04-20 19:08:40|434.03|431.63|434.03|431.63|434.03|431.63|434.03|431.63|0
1650481730000|2022-04-20 19:08:50|433.87|431.47|433.55|431.15|433.87|431.47|433.55|431.15|0
1650481740000|2022-04-20 19:09:00|433.4|431|433.4|431|433.4|431|433.24|430.84|0
1650481750000|2022-04-20 19:09:10|433.24|430.84|432.92|430.52|433.24|430.84|432.92|430.52|0
1650481760000|2022-04-20 19:09:20|432.6|430.2|432.29|429.89|432.6|430.2|432.29|429.89|0
1650481770000|2022-04-20 19:09:30|431.81|429.41|431.81|429.41|431.97|429.57|431.81|429.41|0
1650481780000|2022-04-20 19:09:40|432.05|429.65|431.81|429.41|432.13|429.73|431.81|429.41|0
1650481790000|2022-04-20 19:09:50|431.97|429.57|431.81|429.41|431.97|429.57|431.66|429.26|0
1650481800000|2022-04-20 19:10:00|431.66|429.26|431.34|428.94|431.66|429.26|431.34|428.94|0
1650481810000|2022-04-20 19:10:10|431.02|428.62|430.71|428.31|431.18|428.78|430.71|428.31|0
1650481820000|2022-04-20 19:10:20|430.87|428.47|431.02|428.62|431.02|428.62|430.87|428.47|0
1650481830000|2022-04-20 19:10:30|430.87|428.47|431.02|428.62|431.02|428.62|430.71|428.31|0
1650481840000|2022-04-20 19:10:40|431.18|428.78|431.02|428.62|431.18|428.78|430.87|428.47|0
1650481850000|2022-04-20 19:10:50|431.34|428.94|431.81|429.41|432.29|429.89|431.34|428.94|0
1650481860000|2022-04-20 19:11:00|431.97|429.57|431.97|429.57|432.13|429.73|431.97|429.57|0
1650481870000|2022-04-20 19:11:10|432.13|429.73|432.13|429.73|432.13|429.73|432.13|429.73|0
1650481880000|2022-04-20 19:11:20|432.29|429.89|432.92|430.52|432.92|430.52|432.29|429.89|0
1650481890000|2022-04-20 19:11:30|432.76|430.36|432.92|430.52|432.92|430.52|432.6|430.2|0
1650481900000|2022-04-20 19:11:40|432.76|430.36|432.53|430.13|432.76|430.36|432.53|430.13|0
1650481910000|2022-04-20 19:11:50|432.37|429.97|432.21|429.81|432.45|430.05|432.21|429.81|0
1650481920000|2022-04-20 19:12:00|432.13|429.73|431.81|429.41|432.29|429.89|431.81|429.41|0
1650481930000|2022-04-20 19:12:10|432.05|429.65|431.34|428.94|432.05|429.65|431.34|428.94|0
1650481940000|2022-04-20 19:12:20|430.87|428.47|431.02|428.62|431.02|428.62|430.87|428.47|0
1650481950000|2022-04-20 19:12:30|430.55|428.15|430.39|427.99|430.55|428.15|430.08|427.68|0
1650481960000|2022-04-20 19:12:40|429.92|427.52|429.29|426.89|430.08|427.68|429.29|426.89|0
1650481970000|2022-04-20 19:12:50|429.13|426.73|428.82|426.42|429.13|426.73|428.66|426.26|0
1650481980000|2022-04-20 19:13:00|428.66|426.26|429.45|427.05|429.61|427.21|428.5|426.1|0
1650481990000|2022-04-20 19:13:10|429.37|426.97|429.45|427.05|429.45|427.05|429.29|426.89|0
1650482000000|2022-04-20 19:13:20|429.13|426.73|428.5|426.1|429.13|426.73|428.5|426.1|0
1650482010000|2022-04-20 19:13:30|428.35|425.95|427.72|425.32|428.35|425.95|427.72|425.32|0
1650482020000|2022-04-20 19:13:40|427.56|425.16|427.56|425.16|427.87|425.47|427.56|425.16|0
1650482030000|2022-04-20 19:13:50|427.4|425|427.56|425.16|427.56|425.16|427.4|425|0
1650482040000|2022-04-20 19:14:00|427.4|425|427.64|425.24|427.64|425.24|427.4|425|0
1650482050000|2022-04-20 19:14:10|428.03|425.63|428.35|425.95|428.82|426.42|428.03|425.63|0
1650482060000|2022-04-20 19:14:20|428.5|426.1|428.5|426.1|428.66|426.26|428.5|426.1|0
1650482070000|2022-04-20 19:14:30|428.82|426.42|428.5|426.1|428.82|426.42|428.5|426.1|0
1650482080000|2022-04-20 19:14:40|428.82|426.42|428.82|426.42|428.82|426.42|428.82|426.42|0
1650482090000|2022-04-20 19:14:50|428.66|426.26|428.19|425.79|428.66|426.26|428.19|425.79|0
1650482100000|2022-04-20 19:15:00|427.4|425|427.72|425.32|427.72|425.32|427.4|425|0
1650482110000|2022-04-20 19:15:10|428.35|425.95|428.82|426.42|428.97|426.57|428.35|425.95|0
1650482120000|2022-04-20 19:15:20|428.97|426.57|428.82|426.42|429.29|426.89|428.82|426.42|0
1650482130000|2022-04-20 19:15:30|429.13|426.73|429.45|427.05|429.45|427.05|429.13|426.73|0
1650482140000|2022-04-20 19:15:40|429.76|427.36|429.45|427.05|429.76|427.36|429.29|426.89|0
1650482150000|2022-04-20 19:15:50|429.6|427.2|429.6|427.2|429.6|427.2|429.45|427.05|0
1650482160000|2022-04-20 19:16:00|429.45|427.05|428.97|426.57|429.45|427.05|428.82|426.42|0
1650482170000|2022-04-20 19:16:10|429.29|426.89|428.97|426.57|429.45|427.05|428.97|426.57|0
1650482180000|2022-04-20 19:16:20|428.82|426.42|428.66|426.26|428.82|426.42|428.35|425.95|0
1650482190000|2022-04-20 19:16:30|428.82|426.42|428.66|426.26|428.82|426.42|428.66|426.26|0
1650482200000|2022-04-20 19:16:40|428.19|425.79|428.35|425.95|428.35|425.95|428.03|425.63|0
1650482210000|2022-04-20 19:16:50|428.03|425.63|428.03|425.63|428.19|425.79|428.03|425.63|0
1650482220000|2022-04-20 19:17:00|428.19|425.79|428.19|425.79|428.34|425.94|428.03|425.63|0
1650482230000|2022-04-20 19:17:10|427.87|425.47|427.87|425.47|427.87|425.47|427.72|425.32|0
1650482240000|2022-04-20 19:17:20|427.72|425.32|427.72|425.32|427.72|425.32|427.56|425.16|0
1650482250000|2022-04-20 19:17:30|427.87|425.47|427.87|425.47|427.87|425.47|427.56|425.16|0
1650482260000|2022-04-20 19:17:40|428.34|425.94|428.34|425.94|428.34|425.94|428.19|425.79|0
1650482270000|2022-04-20 19:17:50|428.03|425.63|428.03|425.63|428.03|425.63|427.87|425.47|0
1650482280000|2022-04-20 19:18:00|428.19|425.79|427.87|425.47|428.34|425.94|427.87|425.47|0
1650482290000|2022-04-20 19:18:10|428.19|425.79|428.34|425.94|428.34|425.94|428.19|425.79|0
1650482300000|2022-04-20 19:18:20|428.27|425.87|427.72|425.32|428.27|425.87|427.72|425.32|0
1650482310000|2022-04-20 19:18:30|427.56|425.16|427.09|424.69|427.56|425.16|427.09|424.69|0
1650482320000|2022-04-20 19:18:40|427.25|424.85|427.87|425.47|428.03|425.63|427.25|424.85|0
1650482330000|2022-04-20 19:18:50|427.72|425.32|427.4|425|427.72|425.32|427.4|425|0
1650482340000|2022-04-20 19:19:00|427.24|424.84|427.4|425|427.4|425|427.09|424.69|0
1650482350000|2022-04-20 19:19:10|427.24|424.84|427.56|425.16|427.56|425.16|427.24|424.84|0
1650482360000|2022-04-20 19:19:20|427.72|425.32|427.87|425.47|427.87|425.47|427.72|425.32|0
1650482370000|2022-04-20 19:19:30|428.11|425.71|428.03|425.63|428.11|425.71|428.03|425.63|0
1650482380000|2022-04-20 19:19:40|428.19|425.79|428.34|425.94|428.66|426.26|428.19|425.79|0
1650482390000|2022-04-20 19:19:50|428.43|426.03|428.66|426.26|428.66|426.26|428.34|425.94|0
1650482400000|2022-04-20 19:20:00|428.5|426.1|428.5|426.1|428.5|426.1|428.19|425.79|0
1650482410000|2022-04-20 19:20:10|428.19|425.79|428.34|425.94|428.5|426.1|428.19|425.79|0
1650482420000|2022-04-20 19:20:20|427.87|425.47|427.72|425.32|427.87|425.47|427.72|425.32|0
1650482430000|2022-04-20 19:20:30|427.56|425.16|428.03|425.63|428.19|425.79|427.56|425.16|0
1650482440000|2022-04-20 19:20:40|428.11|425.71|427.87|425.47|428.11|425.71|427.87|425.47|0
1650482450000|2022-04-20 19:20:50|427.72|425.32|427.87|425.47|427.87|425.47|427.72|425.32|0
1650482460000|2022-04-20 19:21:00|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1650482470000|2022-04-20 19:21:10|427.87|425.47|427.72|425.32|427.87|425.47|427.56|425.16|0
1650482480000|2022-04-20 19:21:20|427.71|425.31|427.71|425.31|427.71|425.31|427.71|425.31|0
1650482490000|2022-04-20 19:21:30|427.87|425.47|428.03|425.63|428.34|425.94|427.87|425.47|0
1650482500000|2022-04-20 19:21:40|427.71|425.31|428.03|425.63|428.03|425.63|427.71|425.31|0
1650482510000|2022-04-20 19:21:50|428.19|425.79|428.19|425.79|428.34|425.94|428.19|425.79|0
1650482520000|2022-04-20 19:22:00|427.87|425.47|428.19|425.79|428.19|425.79|427.87|425.47|0
1650482530000|2022-04-20 19:22:10|428.03|425.63|428.19|425.79|428.19|425.79|428.03|425.63|0
1650482540000|2022-04-20 19:22:20|428.03|425.63|428.5|426.1|428.5|426.1|428.03|425.63|0
1650482550000|2022-04-20 19:22:30|428.81|426.41|429.21|426.81|429.21|426.81|428.66|426.26|0
1650482560000|2022-04-20 19:22:40|429.29|426.89|429.13|426.73|429.29|426.89|428.97|426.57|0
1650482570000|2022-04-20 19:22:50|428.97|426.57|428.81|426.41|428.97|426.57|428.81|426.41|0
1650482580000|2022-04-20 19:23:00|428.9|426.5|428.66|426.26|428.97|426.57|428.66|426.26|0
1650482590000|2022-04-20 19:23:10|428.97|426.57|428.97|426.57|428.97|426.57|428.81|426.41|0
1650482600000|2022-04-20 19:23:20|428.81|426.41|428.74|426.34|428.81|426.41|428.5|426.1|0
1650482610000|2022-04-20 19:23:30|428.58|426.18|428.58|426.18|428.81|426.41|428.5|426.1|0
1650482620000|2022-04-20 19:23:40|428.66|426.26|428.74|426.34|428.81|426.41|428.66|426.26|0
1650482630000|2022-04-20 19:23:50|428.34|425.94|428.19|425.79|428.5|426.1|428.19|425.79|0
1650482640000|2022-04-20 19:24:00|427.87|425.47|427.87|425.47|427.87|425.47|427.71|425.31|0
1650482650000|2022-04-20 19:24:10|427.71|425.31|427.56|425.16|427.71|425.31|427.4|425|0
1650482660000|2022-04-20 19:24:20|427.71|425.31|428.03|425.63|428.03|425.63|427.71|425.31|0
1650482670000|2022-04-20 19:24:30|428.19|425.79|428.03|425.63|428.19|425.79|428.03|425.63|0
1650482680000|2022-04-20 19:24:40|428.5|426.1|428.5|426.1|428.5|426.1|428.5|426.1|0
1650482690000|2022-04-20 19:24:50|428.27|425.87|428.03|425.63|428.27|425.87|427.87|425.47|0
1650482700000|2022-04-20 19:25:00|427.71|425.31|426.93|424.53|427.71|425.31|426.93|424.53|0
1650482710000|2022-04-20 19:25:10|427.24|424.84|426.77|424.37|427.24|424.84|426.62|424.22|0
1650482720000|2022-04-20 19:25:20|426.62|424.22|426.62|424.22|426.93|424.53|426.62|424.22|0
1650482730000|2022-04-20 19:25:30|426.46|424.06|426.62|424.22|426.62|424.22|426.46|424.06|0
1650482740000|2022-04-20 19:25:40|426.46|424.06|425.05|422.65|426.46|424.06|425.05|422.65|0
1650482750000|2022-04-20 19:25:50|425.21|422.81|425.67|423.27|425.67|423.27|425.21|422.81|0
1650482760000|2022-04-20 19:26:00|425.21|422.81|424.74|422.34|425.36|422.96|424.74|422.34|0
1650482770000|2022-04-20 19:26:10|424.58|422.18|424.42|422.02|424.66|422.26|424.42|422.02|0
1650482780000|2022-04-20 19:26:20|425.05|422.65|425.52|423.12|425.52|423.12|425.05|422.65|0
1650482790000|2022-04-20 19:26:30|425.67|423.27|425.36|422.96|425.67|423.27|425.36|422.96|0
1650482800000|2022-04-20 19:26:40|425.67|423.27|425.67|423.27|425.99|423.59|425.52|423.12|0
1650482810000|2022-04-20 19:26:50|425.52|423.12|425.83|423.43|425.83|423.43|425.52|423.12|0
1650482820000|2022-04-20 19:27:00|425.67|423.27|425.52|423.12|425.67|423.27|425.52|423.12|0
1650482830000|2022-04-20 19:27:10|425.44|423.04|425.36|422.96|425.52|423.12|425.36|422.96|0
1650482840000|2022-04-20 19:27:20|425.05|422.65|424.89|422.49|425.05|422.65|424.89|422.49|0
1650482850000|2022-04-20 19:27:30|424.74|422.34|424.89|422.49|424.89|422.49|424.42|422.02|0
1650482860000|2022-04-20 19:27:40|424.97|422.57|425.67|423.27|425.67|423.27|424.97|422.57|0
1650482870000|2022-04-20 19:27:50|425.83|423.43|426.3|423.9|426.46|424.06|425.83|423.43|0
1650482880000|2022-04-20 19:28:00|426.46|424.06|426.93|424.53|426.93|424.53|426.46|424.06|0
1650482890000|2022-04-20 19:28:10|427.24|424.84|427.4|425|427.56|425.16|427.24|424.84|0
1650482900000|2022-04-20 19:28:20|427.08|424.68|427.08|424.68|427.08|424.68|426.93|424.53|0
1650482910000|2022-04-20 19:28:30|427.24|424.84|427.4|425|427.4|425|427.24|424.84|0
1650482920000|2022-04-20 19:28:40|427.08|424.68|427.24|424.84|427.24|424.84|427.08|424.68|0
1650482930000|2022-04-20 19:28:50|427.4|425|427.56|425.16|427.56|425.16|427.4|425|0
1650482940000|2022-04-20 19:29:00|427.87|425.47|427.87|425.47|428.03|425.63|427.79|425.39|0
1650482950000|2022-04-20 19:29:10|428.03|425.63|427.4|425|428.03|425.63|427.4|425|0
1650482960000|2022-04-20 19:29:20|427.24|424.84|427.4|425|427.4|425|427.24|424.84|0
1650482970000|2022-04-20 19:29:30|427.24|424.84|427.4|425|427.56|425.16|427.24|424.84|0
1650482980000|2022-04-20 19:29:40|427.71|425.31|427.4|425|427.71|425.31|427.4|425|0
1650482990000|2022-04-20 19:29:50|427.17|424.77|426.77|424.37|427.17|424.77|426.77|424.37|0
1650483000000|2022-04-20 19:30:00|426.3|423.9|426.77|424.37|426.77|424.37|426.3|423.9|0
1650483010000|2022-04-20 19:30:10|426.61|424.21|427.32|424.92|427.32|424.92|426.61|424.21|0
1650483020000|2022-04-20 19:30:20|427.4|425|427.08|424.68|427.4|425|427.08|424.68|0
1650483030000|2022-04-20 19:30:30|426.77|424.37|426.93|424.53|426.93|424.53|426.46|424.06|0
1650483040000|2022-04-20 19:30:40|427.08|424.68|427.55|425.15|427.55|425.15|427.08|424.68|0
1650483050000|2022-04-20 19:30:50|427.71|425.31|427.4|425|427.71|425.31|427.32|424.92|0
1650483060000|2022-04-20 19:31:00|427.71|425.31|427.71|425.31|427.87|425.47|427.64|425.24|0
1650483070000|2022-04-20 19:31:10|427.87|425.47|427.4|425|427.87|425.47|427.4|425|0
1650483080000|2022-04-20 19:31:20|427.55|425.15|427.71|425.31|427.71|425.31|427.55|425.15|0
1650483090000|2022-04-20 19:31:30|427.4|425|427.24|424.84|427.4|425|427.24|424.84|0
1650483100000|2022-04-20 19:31:40|427.4|425|427.24|424.84|427.4|425|427.24|424.84|0
1650483110000|2022-04-20 19:31:50|427.08|424.68|427.08|424.68|427.08|424.68|426.77|424.37|0
1650483120000|2022-04-20 19:32:00|427.55|425.15|427.24|424.84|427.55|425.15|427.24|424.84|0
1650483130000|2022-04-20 19:32:10|427.4|425|426.93|424.53|427.4|425|426.93|424.53|0
1650483140000|2022-04-20 19:32:20|427.08|424.68|426.3|423.9|427.08|424.68|426.14|423.74|0
1650483150000|2022-04-20 19:32:30|426.46|424.06|426.46|424.06|426.46|424.06|426.3|423.9|0
1650483160000|2022-04-20 19:32:40|426.3|423.9|426.46|424.06|426.46|424.06|426.14|423.74|0
1650483170000|2022-04-20 19:32:50|426.61|424.21|427.71|425.31|427.71|425.31|426.61|424.21|0
1650483180000|2022-04-20 19:33:00|427.55|425.15|428.18|425.78|428.34|425.94|427.55|425.15|0
1650483190000|2022-04-20 19:33:10|428.65|426.25|428.74|426.34|428.97|426.57|428.65|426.25|0
1650483200000|2022-04-20 19:33:20|428.65|426.25|429.05|426.65|429.13|426.73|428.65|426.25|0
1650483210000|2022-04-20 19:33:30|428.81|426.41|428.81|426.41|428.97|426.57|428.81|426.41|0
1650483220000|2022-04-20 19:33:40|429.13|426.73|429.44|427.04|429.44|427.04|429.13|426.73|0
1650483230000|2022-04-20 19:33:50|429.28|426.88|429.84|427.44|429.84|427.44|429.13|426.73|0
1650483240000|2022-04-20 19:34:00|430.23|427.83|429.6|427.2|430.23|427.83|429.6|427.2|0
1650483250000|2022-04-20 19:34:10|429.13|426.73|429.6|427.2|429.6|427.2|429.13|426.73|0
1650483260000|2022-04-20 19:34:20|429.75|427.35|428.89|426.49|429.75|427.35|428.89|426.49|0
1650483270000|2022-04-20 19:34:30|428.97|426.57|429.28|426.88|429.28|426.88|428.97|426.57|0
1650483280000|2022-04-20 19:34:40|429.91|427.51|430.38|427.98|430.39|427.99|429.91|427.51|0
1650483290000|2022-04-20 19:34:50|430.54|428.14|430.38|427.98|430.54|428.14|430.23|427.83|0
1650483300000|2022-04-20 19:35:00|429.75|427.35|430.23|427.83|430.23|427.83|429.6|427.2|0
1650483310000|2022-04-20 19:35:10|430.38|427.98|430.07|427.67|430.7|428.3|430.07|427.67|0
1650483320000|2022-04-20 19:35:20|429.75|427.35|429.75|427.35|429.75|427.35|429.44|427.04|0
1650483330000|2022-04-20 19:35:30|429.91|427.51|430.7|428.3|430.7|428.3|429.91|427.51|0
1650483340000|2022-04-20 19:35:40|430.54|428.14|430.23|427.83|430.54|428.14|430.23|427.83|0
1650483350000|2022-04-20 19:35:50|430.07|427.67|430.54|428.14|430.54|428.14|430.07|427.67|0
1650483360000|2022-04-20 19:36:00|430.7|428.3|430.54|428.14|430.86|428.46|430.54|428.14|0
1650483370000|2022-04-20 19:36:10|430.7|428.3|430.23|427.83|430.7|428.3|430.23|427.83|0
1650483380000|2022-04-20 19:36:20|430.15|427.75|429.91|427.51|430.15|427.75|429.91|427.51|0
1650483390000|2022-04-20 19:36:30|429.84|427.44|429.75|427.35|429.84|427.44|429.75|427.35|0
1650483400000|2022-04-20 19:36:40|429.6|427.2|429.44|427.04|429.75|427.35|429.44|427.04|0
1650483410000|2022-04-20 19:36:50|429.28|426.88|428.81|426.41|429.28|426.88|428.65|426.25|0
1650483420000|2022-04-20 19:37:00|428.5|426.1|428.49|426.09|428.65|426.25|428.49|426.09|0
1650483430000|2022-04-20 19:37:10|428.34|425.94|427.71|425.31|428.34|425.94|427.71|425.31|0
1650483440000|2022-04-20 19:37:20|427.55|425.15|427.4|425|427.71|425.31|427.4|425|0
1650483450000|2022-04-20 19:37:30|426.54|424.14|427.17|424.77|427.17|424.77|426.54|424.14|0
1650483460000|2022-04-20 19:37:40|427.48|425.08|427.48|425.08|427.48|425.08|427.09|424.69|0
1650483470000|2022-04-20 19:37:50|428.11|425.71|428.58|426.18|428.58|426.18|428.11|425.71|0
1650483480000|2022-04-20 19:38:00|428.27|425.87|428.42|426.02|428.42|426.02|428.27|425.87|0
1650483490000|2022-04-20 19:38:10|428.58|426.18|428.74|426.34|428.74|426.34|428.58|426.18|0
1650483500000|2022-04-20 19:38:20|428.19|425.79|428.58|426.18|428.82|426.42|428.11|425.71|0
1650483510000|2022-04-20 19:38:30|428.42|426.02|427.32|424.92|428.42|426.02|427.32|424.92|0
1650483520000|2022-04-20 19:38:40|427.25|424.85|427.32|424.92|427.32|424.92|426.85|424.45|0
1650483530000|2022-04-20 19:38:50|427.4|425|427.17|424.77|427.4|425|427.17|424.77|0
1650483540000|2022-04-20 19:39:00|427.01|424.61|426.38|423.98|427.01|424.61|426.38|423.98|0
1650483550000|2022-04-20 19:39:10|426.22|423.82|427.01|424.61|427.01|424.61|426.07|423.67|0
1650483560000|2022-04-20 19:39:20|426.85|424.45|426.85|424.45|427.17|424.77|426.85|424.45|0
1650483570000|2022-04-20 19:39:30|427.01|424.61|427.32|424.92|427.32|424.92|427.01|424.61|0
1650483580000|2022-04-20 19:39:40|427.17|424.77|427.17|424.77|427.4|425|427.17|424.77|0
1650483600000|2022-04-20 19:40:00|427.32|424.92|426.85|424.45|427.32|424.92|426.85|424.45|0
1650483610000|2022-04-20 19:40:10|426.54|424.14|426.38|423.98|426.54|424.14|426.22|423.82|0
1650483620000|2022-04-20 19:40:20|426.54|424.14|427.32|424.92|427.32|424.92|426.54|424.14|0
1650483630000|2022-04-20 19:40:30|427.17|424.77|427.32|424.92|427.32|424.92|427.17|424.77|0
1650483640000|2022-04-20 19:40:40|427.4|425|426.54|424.14|427.4|425|426.54|424.14|0
1650483650000|2022-04-20 19:40:50|426.22|423.82|426.22|423.82|426.22|423.82|426.07|423.67|0
1650483660000|2022-04-20 19:41:00|426.38|423.98|427.09|424.69|427.09|424.69|426.38|423.98|0
1650483670000|2022-04-20 19:41:10|427.32|424.92|426.85|424.45|427.32|424.92|426.85|424.45|0
1650483680000|2022-04-20 19:41:20|426.78|424.38|426.69|424.29|426.78|424.38|426.54|424.14|0
1650483690000|2022-04-20 19:41:30|426.54|424.14|426.38|423.98|426.69|424.29|426.38|423.98|0
1650483700000|2022-04-20 19:41:40|426.3|423.9|426.22|423.82|426.38|423.98|426.22|423.82|0
1650483710000|2022-04-20 19:41:50|426.69|424.29|426.54|424.14|426.85|424.45|426.54|424.14|0
1650483720000|2022-04-20 19:42:00|426.07|423.67|425.75|423.35|426.07|423.67|425.44|423.04|0
1650483730000|2022-04-20 19:42:10|425.59|423.19|425.91|423.51|425.91|423.51|425.44|423.04|0
1650483740000|2022-04-20 19:42:20|426.07|423.67|426.07|423.67|426.07|423.67|425.75|423.35|0
1650483750000|2022-04-20 19:42:30|426.22|423.82|427.32|424.92|427.32|424.92|426.22|423.82|0
1650483760000|2022-04-20 19:42:40|427.16|424.76|427.01|424.61|427.16|424.76|427.01|424.61|0
1650483770000|2022-04-20 19:42:50|426.85|424.45|426.54|424.14|426.85|424.45|426.54|424.14|0
1650483780000|2022-04-20 19:43:00|427.01|424.61|426.85|424.45|427.01|424.61|426.85|424.45|0
1650483790000|2022-04-20 19:43:10|427.01|424.61|427.16|424.76|427.16|424.76|427.01|424.61|0
1650483800000|2022-04-20 19:43:20|427.01|424.61|426.85|424.45|427.01|424.61|426.85|424.45|0
1650483810000|2022-04-20 19:43:30|427.01|424.61|426.62|424.22|427.01|424.61|426.54|424.14|0
1650483820000|2022-04-20 19:43:40|426.69|424.29|426.85|424.45|427.01|424.61|426.69|424.29|0
1650483830000|2022-04-20 19:43:50|426.69|424.29|426.69|424.29|426.85|424.45|426.69|424.29|0
1650483840000|2022-04-20 19:44:00|427.01|424.61|426.85|424.45|427.01|424.61|426.46|424.06|0
1650483850000|2022-04-20 19:44:10|426.22|423.82|426.38|423.98|426.38|423.98|426.06|423.66|0
1650483860000|2022-04-20 19:44:20|426.22|423.82|425.59|423.19|426.22|423.82|425.59|423.19|0
1650483870000|2022-04-20 19:44:30|425.44|423.04|425.44|423.04|425.44|423.04|425.28|422.88|0
1650483880000|2022-04-20 19:44:40|425.59|423.19|425.28|422.88|425.59|423.19|425.28|422.88|0
1650483890000|2022-04-20 19:44:50|425.44|423.04|425.75|423.35|425.75|423.35|425.44|423.04|0
1650483900000|2022-04-20 19:45:00|425.59|423.19|425.44|423.04|425.75|423.35|425.44|423.04|0
1650483910000|2022-04-20 19:45:10|424.81|422.41|424.5|422.1|424.81|422.41|424.03|421.63|0
1650483920000|2022-04-20 19:45:20|424.81|422.41|424.18|421.78|424.81|422.41|424.03|421.63|0
1650483930000|2022-04-20 19:45:30|424.34|421.94|424.18|421.78|424.34|421.94|424.03|421.63|0
1650483940000|2022-04-20 19:45:40|424.5|422.1|424.65|422.25|425.12|422.72|424.5|422.1|0
1650483950000|2022-04-20 19:45:50|425.12|422.72|424.97|422.57|425.12|422.72|424.81|422.41|0
1650483960000|2022-04-20 19:46:00|424.65|422.25|423.95|421.55|424.65|422.25|423.95|421.55|0
1650483970000|2022-04-20 19:46:10|424.18|421.78|423.87|421.47|424.18|421.78|423.87|421.47|0
1650483980000|2022-04-20 19:46:20|424.03|421.63|423.24|420.84|424.03|421.63|423.24|420.84|0
1650483990000|2022-04-20 19:46:30|423.09|420.69|422.46|420.06|423.09|420.69|422.46|420.06|0
1650484000000|2022-04-20 19:46:40|422.93|420.53|422.93|420.53|423.09|420.69|422.93|420.53|0
1650484010000|2022-04-20 19:46:50|422.78|420.38|422.78|420.38|422.78|420.38|422.31|419.91|0
1650484020000|2022-04-20 19:47:00|422.62|420.22|422.78|420.38|422.78|420.38|421.99|419.59|0
1650484030000|2022-04-20 19:47:10|422.15|419.75|421.68|419.28|422.15|419.75|421.68|419.28|0
1650484040000|2022-04-20 19:47:20|421.99|419.59|422.08|419.68|422.15|419.75|421.99|419.59|0
1650484050000|2022-04-20 19:47:30|422.15|419.75|422.46|420.06|422.86|420.46|422.15|419.75|0
1650484060000|2022-04-20 19:47:40|422.62|420.22|421.68|419.28|422.62|420.22|421.68|419.28|0
1650484070000|2022-04-20 19:47:50|421.22|418.82|420.9|418.5|421.22|418.82|420.9|418.5|0
1650484080000|2022-04-20 19:48:00|420.75|418.35|421.37|418.97|421.37|418.97|420.59|418.19|0
1650484090000|2022-04-20 19:48:10|420.9|418.5|420.9|418.5|421.21|418.81|420.9|418.5|0
1650484100000|2022-04-20 19:48:20|421.06|418.66|420.9|418.5|421.21|418.81|420.9|418.5|0
1650484110000|2022-04-20 19:48:30|420.75|418.35|421.84|419.44|421.84|419.44|420.75|418.35|0
1650484120000|2022-04-20 19:48:40|421.99|419.59|422.31|419.91|422.31|419.91|421.99|419.59|0
1650484130000|2022-04-20 19:48:50|422.15|419.75|421.76|419.36|422.31|419.91|421.76|419.36|0
1650484140000|2022-04-20 19:49:00|422.31|419.91|421.45|419.05|422.31|419.91|421.45|419.05|0
1650484150000|2022-04-20 19:49:10|421.68|419.28|422.15|419.75|422.15|419.75|421.68|419.28|0
1650484160000|2022-04-20 19:49:20|422.46|420.06|422.46|420.06|422.46|420.06|422.15|419.75|0
1650484170000|2022-04-20 19:49:30|422.15|419.75|422.39|419.99|422.39|419.99|422.15|419.75|0
1650484180000|2022-04-20 19:49:40|423.32|420.92|420.72|418.32|423.32|420.92|420.72|418.32|0
1650484190000|2022-04-20 19:49:50|420.88|418.48|421.61|419.21|421.61|419.21|420.72|418.32|0
1650484200000|2022-04-20 19:50:00|423.8|421.4|423.64|421.24|423.8|421.4|423.17|420.77|0
1650484210000|2022-04-20 19:50:10|425.06|422.66|424.74|422.34|425.85|423.45|424.51|422.11|0
1650484220000|2022-04-20 19:50:20|425.69|423.29|425.53|423.13|425.69|423.29|425.22|422.82|0
1650484230000|2022-04-20 19:50:30|425.69|423.29|424.12|421.72|425.69|423.29|424.12|421.72|0
1650484240000|2022-04-20 19:50:40|423.96|421.56|423.8|421.4|423.96|421.56|423.49|421.09|0
1650484250000|2022-04-20 19:50:50|423.96|421.56|423.88|421.48|423.96|421.56|423.8|421.4|0
1650484260000|2022-04-20 19:51:00|423.96|421.56|424.59|422.19|424.59|422.19|423.64|421.24|0
1650484270000|2022-04-20 19:51:10|424.74|422.34|424.43|422.03|424.74|422.34|424.43|422.03|0
1650484280000|2022-04-20 19:51:20|423.8|421.4|424.27|421.87|424.43|422.03|423.8|421.4|0
1650484290000|2022-04-20 19:51:30|424.74|422.34|425.22|422.82|425.37|422.97|424.74|422.34|0
1650484300000|2022-04-20 19:51:40|425.53|423.13|425.84|423.44|425.84|423.44|425.53|423.13|0
1650484310000|2022-04-20 19:51:50|425.69|423.29|426|423.6|426.08|423.68|425.69|423.29|0
1650484320000|2022-04-20 19:52:00|426.47|424.07|427.42|425.02|427.42|425.02|426.47|424.07|0
1650484330000|2022-04-20 19:52:10|427.74|425.34|426.63|424.23|427.74|425.34|426.63|424.23|0
1650484340000|2022-04-20 19:52:20|426.95|424.55|426.63|424.23|426.95|424.55|426.63|424.23|0
1650484350000|2022-04-20 19:52:30|426.32|423.92|425.69|423.29|426.32|423.92|425.69|423.29|0
1650484360000|2022-04-20 19:52:40|425.06|422.66|426|423.6|426|423.6|425.06|422.66|0
1650484370000|2022-04-20 19:52:50|426.16|423.76|426.32|423.92|426.32|423.92|426.16|423.76|0
1650484380000|2022-04-20 19:53:00|426.63|424.23|427.58|425.18|427.58|425.18|426.63|424.23|0
1650484390000|2022-04-20 19:53:10|427.74|425.34|427.26|424.86|427.74|425.34|427.26|424.86|0
1650484400000|2022-04-20 19:53:20|427.58|425.18|427.58|425.18|427.58|425.18|427.42|425.02|0
1650484410000|2022-04-20 19:53:30|427.66|425.26|427.74|425.34|427.89|425.49|427.66|425.26|0
1650484420000|2022-04-20 19:53:40|427.66|425.26|427.26|424.86|427.74|425.34|427.26|424.86|0
1650484430000|2022-04-20 19:53:50|426.95|424.55|426.63|424.23|426.95|424.55|426.56|424.16|0
1650484440000|2022-04-20 19:54:00|427.1|424.7|427.89|425.49|427.89|425.49|427.1|424.7|0
1650484450000|2022-04-20 19:54:10|428.05|425.65|428.21|425.81|428.21|425.81|428.05|425.65|0
1650484460000|2022-04-20 19:54:20|428.37|425.97|428.05|425.65|428.37|425.97|427.74|425.34|0
1650484470000|2022-04-20 19:54:30|428.37|425.97|428.37|425.97|428.53|426.13|428.21|425.81|0
1650484480000|2022-04-20 19:54:40|429.47|427.07|428.84|426.44|429.47|427.07|428.84|426.44|0
1650484490000|2022-04-20 19:54:50|429.08|426.68|428.84|426.44|429.08|426.68|428.68|426.28|0
1650484500000|2022-04-20 19:55:00|428.37|425.97|429.16|426.76|429.16|426.76|427.74|425.34|0
1650484510000|2022-04-20 19:55:10|428.84|426.44|428.21|425.81|428.84|426.44|428.21|425.81|0
1650484520000|2022-04-20 19:55:20|428.84|426.44|428.84|426.44|429|426.6|428.84|426.44|0
1650484530000|2022-04-20 19:55:30|429|426.6|428.68|426.28|429|426.6|428.68|426.28|0
1650484540000|2022-04-20 19:55:40|429.16|426.76|429.79|427.39|429.79|427.39|429.16|426.76|0
1650484550000|2022-04-20 19:55:50|429.71|427.31|429.95|427.55|429.95|427.55|429.71|427.31|0
1650484560000|2022-04-20 19:56:00|429.79|427.39|429.87|427.47|430.11|427.71|429.79|427.39|0
1650484570000|2022-04-20 19:56:10|429.79|427.39|429.95|427.55|430.11|427.71|429.79|427.39|0
1650484580000|2022-04-20 19:56:20|430.11|427.71|430.11|427.71|430.11|427.71|429.95|427.55|0
1650484590000|2022-04-20 19:56:30|430.74|428.34|431.06|428.66|431.22|428.82|430.74|428.34|0
1650484600000|2022-04-20 19:56:40|431.22|428.82|430.74|428.34|431.22|428.82|430.74|428.34|0
1650484610000|2022-04-20 19:56:50|430.9|428.5|431.22|428.82|431.22|428.82|430.58|428.18|0
1650484620000|2022-04-20 19:57:00|431.06|428.66|430.9|428.5|431.06|428.66|430.9|428.5|0
1650484630000|2022-04-20 19:57:10|430.74|428.34|429.63|427.23|430.74|428.34|429.63|427.23|0
1650484640000|2022-04-20 19:57:20|429.47|427.07|429.47|427.07|429.47|427.07|429|426.6|0
1650484650000|2022-04-20 19:57:30|429.63|427.23|430.11|427.71|430.11|427.71|429.47|427.07|0
1650484660000|2022-04-20 19:57:40|429.95|427.55|429.95|427.55|429.95|427.55|429.79|427.39|0
1650484670000|2022-04-20 19:57:50|430.11|427.71|429.95|427.55|430.19|427.79|429.95|427.55|0
1650484680000|2022-04-20 19:58:00|430.11|427.71|430.26|427.86|430.26|427.86|429.79|427.39|0
1650484690000|2022-04-20 19:58:10|428.22|425.82|433.36|430.96|433.68|431.28|428.22|425.82|0
1650484700000|2022-04-20 19:58:20|433.2|430.8|433.36|430.96|433.36|430.96|432.73|430.33|0
1650484710000|2022-04-20 19:58:30|433.05|430.65|432.73|430.33|433.05|430.65|432.73|430.33|0
1650484720000|2022-04-20 19:58:40|433.05|430.65|432.73|430.33|433.05|430.65|432.73|430.33|0
1650484730000|2022-04-20 19:58:50|432.89|430.49|432.89|430.49|432.89|430.49|432.73|430.33|0
1650484740000|2022-04-20 19:59:00|432.73|430.33|433.05|430.65|433.05|430.65|432.57|430.17|0
1650484750000|2022-04-20 19:59:10|433.36|430.96|433.99|431.59|433.99|431.59|433.2|430.8|0
1650484760000|2022-04-20 19:59:20|434.47|432.07|433.99|431.59|434.47|432.07|433.99|431.59|0
1650484770000|2022-04-20 19:59:30|433.52|431.12|431.79|429.39|433.52|431.12|431.79|429.39|0
1650484780000|2022-04-20 19:59:40|431.94|429.54|433.2|430.8|433.2|430.8|431.94|429.54|0
1650484790000|2022-04-20 19:59:50|433.36|430.96|433.36|430.96|433.52|431.12|433.05|430.65|0
1650484800000|2022-04-20 20:00:00|433.52|431.12|433.84|431.44|433.84|431.44|432.89|430.49|0
1650484810000|2022-04-20 20:00:10|433.05|430.65|433.2|430.8|433.2|430.8|432.89|430.49|0
1650484820000|2022-04-20 20:00:20|433.36|430.96|433.05|430.65|433.68|431.28|433.05|430.65|0
1650484830000|2022-04-20 20:00:30|432.89|430.49|433.36|430.96|433.44|431.04|432.89|430.49|0
1650484840000|2022-04-20 20:00:40|432.89|430.49|431.31|428.91|433.05|430.65|431.31|428.91|0
1650484850000|2022-04-20 20:00:50|431.47|429.07|431.31|428.91|431.47|429.07|431.31|428.91|0
1650484860000|2022-04-20 20:01:00|431|428.6|432.57|430.17|432.57|430.17|431|428.6|0
1650484870000|2022-04-20 20:01:10|432.73|430.33|432.89|430.49|433.05|430.65|432.73|430.33|0
1650484880000|2022-04-20 20:01:20|433.05|430.65|432.89|430.49|433.05|430.65|432.89|430.49|0
1650484890000|2022-04-20 20:01:30|433.2|430.8|432.73|430.33|433.2|430.8|432.73|430.33|0
1650484900000|2022-04-20 20:01:40|432.66|430.26|432.26|429.86|432.66|430.26|432.1|429.7|0
1650484910000|2022-04-20 20:01:50|432.1|429.7|431.94|429.54|432.1|429.7|431.94|429.54|0
1650484920000|2022-04-20 20:02:00|431.87|429.47|432.1|429.7|432.1|429.7|431.87|429.47|0
1650484930000|2022-04-20 20:02:10|431.94|429.54|432.42|430.02|432.42|430.02|431.94|429.54|0
1650484940000|2022-04-20 20:02:20|432.26|429.86|432.1|429.7|432.26|429.86|431.63|429.23|0
1650484950000|2022-04-20 20:02:30|431.94|429.54|431.31|428.91|431.94|429.54|431.31|428.91|0
1650484960000|2022-04-20 20:02:40|431.47|429.07|431.47|429.07|431.47|429.07|431.31|428.91|0
1650484970000|2022-04-20 20:02:50|431.63|429.23|431.31|428.91|431.63|429.23|431.16|428.76|0
1650484980000|2022-04-20 20:03:00|431.16|428.76|430.68|428.28|431.16|428.76|430.68|428.28|0
1650484990000|2022-04-20 20:03:10|430.53|428.13|430.53|428.13|430.68|428.28|430.53|428.13|0
1650485000000|2022-04-20 20:03:20|430.21|427.81|430.68|428.28|430.68|428.28|430.21|427.81|0
1650485010000|2022-04-20 20:03:30|430.53|428.13|431|428.6|431.16|428.76|430.53|428.13|0
1650485020000|2022-04-20 20:03:40|431.16|428.76|431.31|428.91|431.47|429.07|431.16|428.76|0
1650485030000|2022-04-20 20:03:50|431.94|429.54|431.94|429.54|432.1|429.7|431.94|429.54|0
1650485040000|2022-04-20 20:04:00|431.78|429.38|431.16|428.76|431.78|429.38|431.16|428.76|0
1650485050000|2022-04-20 20:04:10|431|428.6|430.68|428.28|431|428.6|430.68|428.28|0
1650485060000|2022-04-20 20:04:20|430.37|427.97|426.77|424.37|430.37|427.97|426.77|424.37|0
1650485070000|2022-04-20 20:04:30|426.92|424.52|429.43|427.03|429.43|427.03|426.92|424.52|0
1650485080000|2022-04-20 20:04:40|428.96|426.56|429.27|426.87|429.27|426.87|428.96|426.56|0
1650485090000|2022-04-20 20:04:50|428.02|425.62|427.86|425.46|428.02|425.62|427.08|424.68|0
1650485100000|2022-04-20 20:05:00|425.99|423.59|424.74|422.34|425.99|423.59|424.43|422.03|0
1650485110000|2022-04-20 20:05:10|425.05|422.65|425.21|422.81|425.21|422.81|423.96|421.56|0
1650485120000|2022-04-20 20:05:20|425.83|423.43|425.21|422.81|426.07|423.67|425.21|422.81|0
1650485130000|2022-04-20 20:05:30|424.74|422.34|425.99|423.59|425.99|423.59|424.74|422.34|0
1650485140000|2022-04-20 20:05:40|426.22|423.82|427.08|424.68|427.86|425.46|426.22|423.82|0
1650485150000|2022-04-20 20:05:50|427.86|425.46|430.53|428.13|430.53|428.13|427.08|424.68|0
1650485160000|2022-04-20 20:06:00|431.63|429.23|430.68|428.28|432.89|430.49|430.68|428.28|0
1650485170000|2022-04-20 20:06:10|429.9|427.5|429.27|426.87|429.9|427.5|429.27|426.87|0
1650485180000|2022-04-20 20:06:20|428.8|426.4|428.64|426.24|428.8|426.4|428.17|425.77|0
1650485190000|2022-04-20 20:06:30|428.02|425.62|428.33|425.93|428.8|426.4|428.02|425.62|0
1650485200000|2022-04-20 20:06:40|428.02|425.62|427.7|425.3|428.02|425.62|427.7|425.3|0
1650485210000|2022-04-20 20:06:50|427.39|424.99|426.3|423.9|427.39|424.99|426.3|423.9|0
1650485220000|2022-04-20 20:07:00|426.92|424.52|426.92|424.52|427.08|424.68|426.92|424.52|0
1650485230000|2022-04-20 20:07:10|427.08|424.68|426.14|423.74|427.08|424.68|426.14|423.74|0
1650485240000|2022-04-20 20:07:20|426.45|424.05|426.3|423.9|426.45|424.05|426.3|423.9|0
1650485250000|2022-04-20 20:07:30|425.98|423.58|425.98|423.58|425.98|423.58|425.52|423.12|0
1650485260000|2022-04-20 20:07:40|426.3|423.9|425.98|423.58|426.3|423.9|425.98|423.58|0
1650485270000|2022-04-20 20:07:50|426.92|424.52|427.47|425.07|427.47|425.07|426.92|424.52|0
1650485280000|2022-04-20 20:08:00|427.39|424.99|426.92|424.52|427.39|424.99|426.77|424.37|0
1650485290000|2022-04-20 20:08:10|426.45|424.05|426.45|424.05|426.45|424.05|426.38|423.98|0
1650485300000|2022-04-20 20:08:20|426.77|424.37|426.76|424.36|427.39|424.99|426.76|424.36|0
1650485310000|2022-04-20 20:08:30|426.92|424.52|427.47|425.07|428.02|425.62|426.92|424.52|0
1650485320000|2022-04-20 20:08:40|427.55|425.15|426.45|424.05|427.78|425.38|426.45|424.05|0
1650485330000|2022-04-20 20:08:50|426.61|424.21|426.76|424.36|427.08|424.68|426.61|424.21|0
1650485340000|2022-04-20 20:09:00|427.08|424.68|426.45|424.05|427.16|424.76|426.45|424.05|0
1650485350000|2022-04-20 20:09:10|426.76|424.36|426.61|424.21|426.76|424.36|426.45|424.05|0
1650485360000|2022-04-20 20:09:20|426.45|424.05|426.3|423.9|426.61|424.21|426.3|423.9|0
1650485370000|2022-04-20 20:09:30|426.14|423.74|426.3|423.9|426.92|424.52|426.14|423.74|0
1650485380000|2022-04-20 20:09:40|426.45|424.05|426.3|423.9|426.76|424.36|426.3|423.9|0
1650485390000|2022-04-20 20:09:50|426.14|423.74|425.36|422.96|426.14|423.74|425.36|422.96|0
1650485400000|2022-04-20 20:10:00|425.6|423.2|425.52|423.12|426.14|423.74|425.52|423.12|0
1650485410000|2022-04-20 20:10:10|425.98|423.58|425.83|423.43|426.14|423.74|425.83|423.43|0
1650485420000|2022-04-20 20:10:20|426.3|423.9|425.52|423.12|426.3|423.9|425.52|423.12|0
1650485430000|2022-04-20 20:10:30|425.67|423.27|426.45|424.05|426.45|424.05|425.67|423.27|0
1650485440000|2022-04-20 20:10:40|426.92|424.52|426.61|424.21|426.92|424.52|426.3|423.9|0
1650485450000|2022-04-20 20:10:50|426.92|424.52|426.92|424.52|426.92|424.52|426.76|424.36|0
1650485460000|2022-04-20 20:11:00|426.45|424.05|426.3|423.9|426.45|424.05|426.14|423.74|0
1650485470000|2022-04-20 20:11:10|426.53|424.13|426.3|423.9|426.61|424.21|426.3|423.9|0
1650485480000|2022-04-20 20:11:20|426.45|424.05|426.3|423.9|426.45|424.05|426.3|423.9|0
1650485490000|2022-04-20 20:11:30|426.92|424.52|426.61|424.21|426.92|424.52|426.61|424.21|0
1650485500000|2022-04-20 20:11:40|426.92|424.52|426.76|424.36|426.92|424.52|426.76|424.36|0
1650485510000|2022-04-20 20:11:50|426.61|424.21|426.38|423.98|426.76|424.36|426.38|423.98|0
1650485520000|2022-04-20 20:12:00|426.3|423.9|426.61|424.21|426.92|424.52|426.3|423.9|0
1650485530000|2022-04-20 20:12:10|426.45|424.05|426.92|424.52|426.92|424.52|426.45|424.05|0
1650485540000|2022-04-20 20:12:20|426.76|424.36|426.92|424.52|427.08|424.68|426.76|424.36|0
1650485550000|2022-04-20 20:12:30|427.23|424.83|427.08|424.68|427.23|424.83|427.08|424.68|0
1650485560000|2022-04-20 20:12:40|427|424.6|426.76|424.36|427|424.6|426.61|424.21|0
1650485570000|2022-04-20 20:12:50|426.61|424.21|426.92|424.52|426.92|424.52|426.61|424.21|0
1650485580000|2022-04-20 20:13:00|426.76|424.36|426.61|424.21|426.76|424.36|426.45|424.05|0
1650485590000|2022-04-20 20:13:10|426.69|424.29|426.45|424.05|426.69|424.29|426.45|424.05|0
1650485600000|2022-04-20 20:13:20|426.29|423.89|426.45|424.05|426.61|424.21|426.29|423.89|0
1650485610000|2022-04-20 20:13:30|426.38|423.98|426.45|424.05|426.45|424.05|426.38|423.98|0
1650485620000|2022-04-20 20:13:40|426.76|424.36|426.76|424.36|426.76|424.36|426.61|424.21|0
1650485630000|2022-04-20 20:13:50|426.84|424.44|426.92|424.52|426.92|424.52|426.84|424.44|0
1650485640000|2022-04-20 20:14:00|426.61|424.21|426.45|424.05|426.61|424.21|426.14|423.74|0
1650485650000|2022-04-20 20:14:10|426.61|424.21|427.08|424.68|427.08|424.68|426.61|424.21|0
1650485660000|2022-04-20 20:14:20|427|424.6|427.08|424.68|427.08|424.68|427|424.6|0
1650485670000|2022-04-20 20:14:30|427|424.6|427.23|424.83|427.23|424.83|427|424.6|0
1650485680000|2022-04-20 20:14:40|427.08|424.68|427.23|424.83|427.23|424.83|427.08|424.68|0
1650485690000|2022-04-20 20:14:50|427.08|424.68|426.76|424.36|427.16|424.76|426.76|424.36|0
1650485710000|2022-04-20 20:15:10|426.03|423.23|426.34|423.54|426.34|423.54|426.03|423.23|0
1650485720000|2022-04-20 20:15:20|426.81|424.01|426.65|423.85|426.81|424.01|426.65|423.85|0
1650485730000|2022-04-20 20:15:30|426.81|424.01|427.12|424.32|427.12|424.32|426.81|424.01|0
1650485740000|2022-04-20 20:15:40|426.81|424.01|426.96|424.16|426.96|424.16|426.81|424.01|0
1650485750000|2022-04-20 20:15:50|427.74|424.94|428.29|425.49|428.53|425.73|427.74|424.94|0
1650485760000|2022-04-20 20:16:00|427.74|424.94|428.14|425.34|428.14|425.34|427.59|424.79|0
1650485770000|2022-04-20 20:16:10|427.74|424.94|427.9|425.1|427.9|425.1|427.59|424.79|0
1650485780000|2022-04-20 20:16:20|427.98|425.18|428.37|425.57|428.37|425.57|427.83|425.03|0
1650485790000|2022-04-20 20:16:30|428.21|425.41|428.06|425.26|428.21|425.41|428.06|425.26|0
1650485800000|2022-04-20 20:16:40|427.74|424.94|427.82|425.02|427.83|425.03|427.74|424.94|0
1650485810000|2022-04-20 20:16:50|427.74|424.94|427.43|424.63|427.74|424.94|427.43|424.63|0
1650485820000|2022-04-20 20:17:00|427.51|424.71|426.65|423.85|427.51|424.71|426.65|423.85|0
1650485830000|2022-04-20 20:17:10|426.57|423.77|427.27|424.47|427.27|424.47|426.57|423.77|0
1650485840000|2022-04-20 20:17:20|427.43|424.63|427.27|424.47|427.43|424.63|427.27|424.47|0
1650485850000|2022-04-20 20:17:30|427.43|424.63|427.27|424.47|427.43|424.63|427.27|424.47|0
1650485860000|2022-04-20 20:17:40|427.59|424.79|427.74|424.94|427.74|424.94|427.36|424.56|0
1650485870000|2022-04-20 20:17:50|427.67|424.87|427.98|425.18|427.98|425.18|427.67|424.87|0
1650485880000|2022-04-20 20:18:00|427.9|425.1|427.67|424.87|427.98|425.18|427.59|424.79|0
1650485890000|2022-04-20 20:18:10|427.9|425.1|427.98|425.18|427.98|425.18|427.82|425.02|0
1650485900000|2022-04-20 20:18:20|427.9|425.1|427.9|425.1|428.06|425.26|427.9|425.1|0
1650485910000|2022-04-20 20:18:30|427.98|425.18|427.9|425.1|428.06|425.26|427.9|425.1|0
1650485920000|2022-04-20 20:18:40|427.74|424.94|428.21|425.41|428.21|425.41|427.74|424.94|0
1650485930000|2022-04-20 20:18:50|428.06|425.26|427.98|425.18|428.06|425.26|427.98|425.18|0
1650485940000|2022-04-20 20:19:00|428.06|425.26|427.9|425.1|428.06|425.26|427.9|425.1|0
1650485950000|2022-04-20 20:19:10|428.06|425.26|428.37|425.57|428.37|425.57|428.06|425.26|0
1650485960000|2022-04-20 20:19:20|428.06|425.26|428.06|425.26|428.06|425.26|428.06|425.26|0
1650485970000|2022-04-20 20:19:30|428.21|425.41|428.21|425.41|428.37|425.57|428.21|425.41|0
1650485980000|2022-04-20 20:19:40|428.14|425.34|428.21|425.41|428.37|425.57|428.14|425.34|0
1650485990000|2022-04-20 20:19:50|428.06|425.26|428.21|425.41|428.21|425.41|428.06|425.26|0
1650486000000|2022-04-20 20:20:00|428.37|425.57|428.21|425.41|428.37|425.57|428.14|425.34|0
1650486010000|2022-04-20 20:20:10|428.37|425.57|428.21|425.41|428.37|425.57|428.06|425.26|0
1650486020000|2022-04-20 20:20:20|428.29|425.49|428.29|425.49|428.29|425.49|428.29|425.49|0
1650486030000|2022-04-20 20:20:30|428.21|425.41|427.9|425.1|428.21|425.41|427.74|424.94|0
1650486040000|2022-04-20 20:20:40|427.82|425.02|427.74|424.94|427.82|425.02|427.74|424.94|0
1650486060000|2022-04-20 20:21:00|427.9|425.1|427.74|424.94|427.9|425.1|427.74|424.94|0
1650486070000|2022-04-20 20:21:10|427.82|425.02|427.82|425.02|427.82|425.02|427.82|425.02|0
1650486080000|2022-04-20 20:21:20|428.21|425.41|428.21|425.41|428.21|425.41|428.05|425.25|0
1650486090000|2022-04-20 20:21:30|428.05|425.25|428.05|425.25|428.05|425.25|428.05|425.25|0
1650486100000|2022-04-20 20:21:40|427.9|425.1|428.21|425.41|428.21|425.41|427.9|425.1|0
1650486110000|2022-04-20 20:21:50|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1650486120000|2022-04-20 20:22:00|428.21|425.41|428.21|425.41|428.21|425.41|428.21|425.41|0
1650486130000|2022-04-20 20:22:10|428.29|425.49|428.37|425.57|428.37|425.57|428.29|425.49|0
1650486160000|2022-04-20 20:22:40|428.05|425.25|428.21|425.41|428.21|425.41|428.05|425.25|0
1650486180000|2022-04-20 20:23:00|428.05|425.25|427.98|425.18|428.05|425.25|427.98|425.18|0
1650486190000|2022-04-20 20:23:10|427.9|425.1|427.9|425.1|427.9|425.1|427.9|425.1|0
1650486200000|2022-04-20 20:23:20|427.74|424.94|427.74|424.94|427.74|424.94|427.74|424.94|0
1650486210000|2022-04-20 20:23:30|427.9|425.1|427.9|425.1|427.9|425.1|427.9|425.1|0
1650486230000|2022-04-20 20:23:50|428.05|425.25|427.9|425.1|428.05|425.25|427.9|425.1|0
1650486250000|2022-04-20 20:24:10|428.05|425.25|428.21|425.41|428.21|425.41|428.05|425.25|0
1650486260000|2022-04-20 20:24:20|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1650486270000|2022-04-20 20:24:30|428.99|426.19|428.99|426.19|428.99|426.19|428.99|426.19|0
1650486280000|2022-04-20 20:24:40|428.84|426.04|428.68|425.88|428.84|426.04|428.52|425.72|0
1650486290000|2022-04-20 20:24:50|428.84|426.04|428.45|425.65|428.84|426.04|428.45|425.65|0
1650486300000|2022-04-20 20:25:00|428.37|425.57|428.68|425.88|428.68|425.88|428.37|425.57|0
1650486310000|2022-04-20 20:25:10|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1650486320000|2022-04-20 20:25:20|428.37|425.57|428.21|425.41|428.37|425.57|428.21|425.41|0
1650486330000|2022-04-20 20:25:30|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1650486340000|2022-04-20 20:25:40|428.52|425.72|428.52|425.72|428.52|425.72|428.52|425.72|0
1650486360000|2022-04-20 20:26:00|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1650486370000|2022-04-20 20:26:10|428.52|425.72|428.52|425.72|428.52|425.72|428.52|425.72|0
1650486380000|2022-04-20 20:26:20|428.45|425.65|428.45|425.65|428.45|425.65|428.45|425.65|0
1650486390000|2022-04-20 20:26:30|428.52|425.72|428.52|425.72|428.52|425.72|428.52|425.72|0
1650486410000|2022-04-20 20:26:50|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1650486420000|2022-04-20 20:27:00|428.05|425.25|428.21|425.41|428.21|425.41|428.05|425.25|0
1650486440000|2022-04-20 20:27:20|428.37|425.57|428.21|425.41|428.37|425.57|428.21|425.41|0
1650486450000|2022-04-20 20:27:30|428.29|425.49|428.37|425.57|428.37|425.57|428.29|425.49|0
1650486460000|2022-04-20 20:27:40|428.21|425.41|428.37|425.57|428.37|425.57|428.21|425.41|0
1650486470000|2022-04-20 20:27:50|428.29|425.49|428.37|425.57|428.37|425.57|428.29|425.49|0
1650486490000|2022-04-20 20:28:10|428.52|425.72|428.21|425.41|428.52|425.72|428.21|425.41|0
1650486500000|2022-04-20 20:28:20|428.05|425.25|428.05|425.25|428.05|425.25|428.05|425.25|0
1650486520000|2022-04-20 20:28:40|427.9|425.1|427.98|425.18|428.05|425.25|427.9|425.1|0
1650486530000|2022-04-20 20:28:50|427.9|425.1|427.9|425.1|427.9|425.1|427.82|425.02|0
1650486540000|2022-04-20 20:29:00|427.74|424.94|427.74|424.94|427.74|424.94|427.58|424.78|0
1650486550000|2022-04-20 20:29:10|427.82|425.02|427.9|425.1|427.9|425.1|427.82|425.02|0
1650486580000|2022-04-20 20:29:40|428.21|425.41|428.21|425.41|428.21|425.41|428.21|425.41|0
1650486590000|2022-04-20 20:29:50|428.05|425.25|428.05|425.25|428.05|425.25|428.05|425.25|0
1650486600000|2022-04-20 20:30:00|428.13|425.33|427.9|425.1|428.21|425.41|427.9|425.1|0
1650486610000|2022-04-20 20:30:10|427.98|425.18|427.9|425.1|427.98|425.18|427.9|425.1|0
1650486630000|2022-04-20 20:30:30|427.74|424.94|427.74|424.94|427.74|424.94|427.74|424.94|0
1650486640000|2022-04-20 20:30:40|427.58|424.78|427.74|424.94|427.9|425.1|427.58|424.78|0
1650486650000|2022-04-20 20:30:50|427.58|424.78|427.58|424.78|427.58|424.78|427.58|424.78|0
1650486660000|2022-04-20 20:31:00|427.43|424.63|427.43|424.63|427.43|424.63|427.43|424.63|0
1650486670000|2022-04-20 20:31:10|427.58|424.78|427.58|424.78|427.58|424.78|427.58|424.78|0
1650486680000|2022-04-20 20:31:20|427.66|424.86|427.89|425.09|427.89|425.09|427.66|424.86|0
1650486690000|2022-04-20 20:31:30|428.05|425.25|427.98|425.18|428.05|425.25|427.98|425.18|0
1650486700000|2022-04-20 20:31:40|428.05|425.25|427.74|424.94|428.05|425.25|427.74|424.94|0
1650486720000|2022-04-20 20:32:00|427.58|424.78|427.58|424.78|427.58|424.78|427.43|424.63|0
1650486740000|2022-04-20 20:32:20|427.51|424.71|427.51|424.71|427.51|424.71|427.51|424.71|0
1650486750000|2022-04-20 20:32:30|427.43|424.63|427.11|424.31|427.43|424.63|427.11|424.31|0
1650486760000|2022-04-20 20:32:40|427.27|424.47|427.43|424.63|427.43|424.63|427.27|424.47|0
1650486770000|2022-04-20 20:32:50|427.27|424.47|427.27|424.47|427.27|424.47|427.27|424.47|0
1650486780000|2022-04-20 20:33:00|427.11|424.31|427.11|424.31|427.11|424.31|427.11|424.31|0
1650486790000|2022-04-20 20:33:10|426.96|424.16|427.11|424.31|427.11|424.31|426.96|424.16|0
1650486800000|2022-04-20 20:33:20|426.96|424.16|426.96|424.16|426.96|424.16|426.96|424.16|0
1650486810000|2022-04-20 20:33:30|426.88|424.08|426.8|424|426.88|424.08|426.8|424|0
1650486820000|2022-04-20 20:33:40|426.96|424.16|426.96|424.16|426.96|424.16|426.96|424.16|0
1650486830000|2022-04-20 20:33:50|427.11|424.31|426.17|423.37|427.11|424.31|426.17|423.37|0
1650486840000|2022-04-20 20:34:00|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650486850000|2022-04-20 20:34:10|425.71|422.91|425.86|423.06|425.86|423.06|425.55|422.75|0
1650486860000|2022-04-20 20:34:20|426.41|423.61|426.33|423.53|426.41|423.61|426.33|423.53|0
1650486870000|2022-04-20 20:34:30|426.26|423.46|426.26|423.46|426.26|423.46|426.26|423.46|0
1650486880000|2022-04-20 20:34:40|426.33|423.53|426.33|423.53|426.33|423.53|426.17|423.37|0
1650486890000|2022-04-20 20:34:50|426.17|423.37|426.02|423.22|426.17|423.37|426.02|423.22|0
1650486910000|2022-04-20 20:35:10|426.17|423.37|426.02|423.22|426.17|423.37|426.02|423.22|0
1650486920000|2022-04-20 20:35:20|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1650486930000|2022-04-20 20:35:30|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650486940000|2022-04-20 20:35:40|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1650486950000|2022-04-20 20:35:50|425.71|422.91|425.86|423.06|425.86|423.06|425.71|422.91|0
1650486960000|2022-04-20 20:36:00|426.02|423.22|426.02|423.22|426.02|423.22|425.94|423.14|0
1650486980000|2022-04-20 20:36:20|425.86|423.06|425.71|422.91|425.86|423.06|425.71|422.91|0
1650486990000|2022-04-20 20:36:30|425.63|422.83|425.86|423.06|425.86|423.06|425.55|422.75|0
1650487000000|2022-04-20 20:36:40|426.02|423.22|426.17|423.37|426.17|423.37|426.02|423.22|0
1650487010000|2022-04-20 20:36:50|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650487020000|2022-04-20 20:37:00|426.17|423.37|426.33|423.53|426.33|423.53|426.17|423.37|0
1650487030000|2022-04-20 20:37:10|426.1|423.3|426.17|423.37|426.17|423.37|426.1|423.3|0
1650487040000|2022-04-20 20:37:20|426.1|423.3|426.02|423.22|426.1|423.3|426.02|423.22|0
1650487060000|2022-04-20 20:37:40|425.79|422.99|425.79|422.99|425.86|423.06|425.79|422.99|0
1650487070000|2022-04-20 20:37:50|425.86|423.06|425.71|422.91|425.86|423.06|425.71|422.91|0
1650487100000|2022-04-20 20:38:20|425.55|422.75|425.55|422.75|425.55|422.75|425.55|422.75|0
1650487110000|2022-04-20 20:38:30|425.71|422.91|425.86|423.06|425.86|423.06|425.71|422.91|0
1650487120000|2022-04-20 20:38:40|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650487130000|2022-04-20 20:38:50|426.17|423.37|425.86|423.06|426.17|423.37|425.86|423.06|0
1650487140000|2022-04-20 20:39:00|426.02|423.22|426.17|423.37|426.17|423.37|426.02|423.22|0
1650487150000|2022-04-20 20:39:10|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650487160000|2022-04-20 20:39:20|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1650487170000|2022-04-20 20:39:30|425.7|422.9|425.7|422.9|425.7|422.9|425.7|422.9|0
1650487180000|2022-04-20 20:39:40|425.86|423.06|425.7|422.9|425.86|423.06|425.7|422.9|0
1650487200000|2022-04-20 20:40:00|425.55|422.75|425.55|422.75|425.55|422.75|425.55|422.75|0
1650487220000|2022-04-20 20:40:20|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1650487230000|2022-04-20 20:40:30|425.7|422.9|425.55|422.75|425.7|422.9|425.55|422.75|0
1650487240000|2022-04-20 20:40:40|425.7|422.9|425.86|423.06|425.86|423.06|425.7|422.9|0
1650487270000|2022-04-20 20:41:10|425.79|422.99|425.7|422.9|425.86|423.06|425.7|422.9|0
1650487280000|2022-04-20 20:41:20|425.94|423.14|426.02|423.22|426.02|423.22|425.94|423.14|0
1650487290000|2022-04-20 20:41:30|426.1|423.3|426.02|423.22|426.17|423.37|426.02|423.22|0
1650487310000|2022-04-20 20:41:50|425.94|423.14|425.94|423.14|425.94|423.14|425.94|423.14|0
1650487320000|2022-04-20 20:42:00|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650487330000|2022-04-20 20:42:10|426.1|423.3|426.1|423.3|426.1|423.3|426.1|423.3|0
1650487340000|2022-04-20 20:42:20|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650487350000|2022-04-20 20:42:30|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1650487380000|2022-04-20 20:43:00|426.02|423.22|425.94|423.14|426.02|423.22|425.94|423.14|0
1650487390000|2022-04-20 20:43:10|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1650487400000|2022-04-20 20:43:20|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650487410000|2022-04-20 20:43:30|426.17|423.37|426.17|423.37|426.17|423.37|426.17|423.37|0
1650487430000|2022-04-20 20:43:50|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650487440000|2022-04-20 20:44:00|426.1|423.3|426.17|423.37|426.17|423.37|426.1|423.3|0
1650487450000|2022-04-20 20:44:10|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1650487460000|2022-04-20 20:44:20|426.17|423.37|426.17|423.37|426.17|423.37|426.17|423.37|0
1650487470000|2022-04-20 20:44:30|426.1|423.3|426.1|423.3|426.1|423.3|426.1|423.3|0
1650487480000|2022-04-20 20:44:40|426.17|423.37|426.1|423.3|426.17|423.37|426.1|423.3|0
1650487490000|2022-04-20 20:44:50|426.01|423.21|425.86|423.06|426.01|423.21|425.86|423.06|0
1650487500000|2022-04-20 20:45:00|426.01|423.21|425.78|422.98|426.01|423.21|425.78|422.98|0
1650487510000|2022-04-20 20:45:10|425.86|423.06|426.17|423.37|426.17|423.37|425.86|423.06|0
1650487530000|2022-04-20 20:45:30|426.01|423.21|426.01|423.21|426.01|423.21|426.01|423.21|0
1650487540000|2022-04-20 20:45:40|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1650487550000|2022-04-20 20:45:50|425.7|422.9|425.7|422.9|425.7|422.9|425.7|422.9|0
1650487560000|2022-04-20 20:46:00|425.55|422.75|425.55|422.75|425.55|422.75|425.55|422.75|0
1650487570000|2022-04-20 20:46:10|425.7|422.9|425.7|422.9|425.7|422.9|425.7|422.9|0
1650487600000|2022-04-20 20:46:40|425.86|423.06|425.7|422.9|425.86|423.06|425.7|422.9|0
1650487620000|2022-04-20 20:47:00|425.86|423.06|425.7|422.9|425.86|423.06|425.63|422.83|0
1650487650000|2022-04-20 20:47:30|425.55|422.75|425.23|422.43|425.55|422.75|425.23|422.43|0
1650487660000|2022-04-20 20:47:40|425.16|422.36|425.23|422.43|425.23|422.43|425.16|422.36|0
1650487670000|2022-04-20 20:47:50|425.16|422.36|425.08|422.28|425.16|422.36|425.08|422.28|0
1650487680000|2022-04-20 20:48:00|425.23|422.43|425.55|422.75|425.55|422.75|425.23|422.43|0
1650487690000|2022-04-20 20:48:10|425.47|422.67|425.39|422.59|425.47|422.67|425.39|422.59|0
1650487700000|2022-04-20 20:48:20|425.55|422.75|425.55|422.75|425.55|422.75|425.55|422.75|0
1650487730000|2022-04-20 20:48:50|425.39|422.59|425.55|422.75|425.55|422.75|425.39|422.59|0
1650487740000|2022-04-20 20:49:00|425.39|422.59|425.23|422.43|425.39|422.59|425.23|422.43|0
1650487750000|2022-04-20 20:49:10|425.39|422.59|425.39|422.59|425.39|422.59|425.39|422.59|0
1650487760000|2022-04-20 20:49:20|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1650487770000|2022-04-20 20:49:30|425.31|422.51|425|422.2|425.31|422.51|425|422.2|0
1650487780000|2022-04-20 20:49:40|425.08|422.28|424.92|422.12|425.08|422.28|424.92|422.12|0
1650487800000|2022-04-20 20:50:00|425|422.2|424.92|422.12|425|422.2|424.92|422.12|0
1650487830000|2022-04-20 20:50:30|424.77|421.97|424.92|422.12|424.92|422.12|424.77|421.97|0
1650487840000|2022-04-20 20:50:40|424.77|421.97|424.77|421.97|424.77|421.97|424.77|421.97|0
1650487850000|2022-04-20 20:50:50|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1650487890000|2022-04-20 20:51:30|424.77|421.97|424.92|422.12|424.92|422.12|424.77|421.97|0
1650487910000|2022-04-20 20:51:50|424.77|421.97|424.77|421.97|424.77|421.97|424.77|421.97|0
1650487920000|2022-04-20 20:52:00|424.85|422.05|424.92|422.12|424.92|422.12|424.85|422.05|0
1650487940000|2022-04-20 20:52:20|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1650487950000|2022-04-20 20:52:30|424.76|421.96|424.92|422.12|424.92|422.12|424.76|421.96|0
1650488050000|2022-04-20 20:54:10|424.76|421.96|424.69|421.89|424.76|421.96|424.69|421.89|0
1650488060000|2022-04-20 20:54:20|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1650488080000|2022-04-20 20:54:40|424.61|421.81|424.76|421.96|424.76|421.96|424.61|421.81|0
1650488100000|2022-04-20 20:55:00|424.61|421.81|424.76|421.96|424.76|421.96|424.61|421.81|0
1650488140000|2022-04-20 20:55:40|424.69|421.89|424.76|421.96|424.76|421.96|424.69|421.89|0
1650488150000|2022-04-20 20:55:50|424.61|421.81|424.69|421.89|424.76|421.96|424.61|421.81|0
1650488160000|2022-04-20 20:56:00|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1650488170000|2022-04-20 20:56:10|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1650488180000|2022-04-20 20:56:20|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1650488190000|2022-04-20 20:56:30|424.45|421.65|424.45|421.65|424.45|421.65|424.45|421.65|0
1650488200000|2022-04-20 20:56:40|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1650488250000|2022-04-20 20:57:30|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1650488360000|2022-04-20 20:59:20|425.07|422.27|425.07|422.27|425.07|422.27|424.92|422.12|0
1650488390000|2022-04-20 20:59:50|425|422.2|425.06|422.26|425.06|422.26|424.84|422.04|0
1650488400000|2022-04-20 21:00:00|425.17|422.37|425.15|422.35|425.17|422.37|425.08|422.28|0
1650488480000|2022-04-20 21:01:20|425.24|422.44|425.24|422.44|425.24|422.44|425.24|422.44|0
1650488500000|2022-04-20 21:01:40|425.15|422.35|425.15|422.35|425.15|422.35|425.15|422.35|0
1650488510000|2022-04-20 21:01:50|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1650488520000|2022-04-20 21:02:00|425.24|422.44|425.24|422.44|425.24|422.44|425.24|422.44|0
1650488530000|2022-04-20 21:02:10|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1650488550000|2022-04-20 21:02:30|425.15|422.35|425.15|422.35|425.15|422.35|425.15|422.35|0
1650488590000|2022-04-20 21:03:10|425.12|422.32|425.12|422.32|425.12|422.32|425.12|422.32|0
1650488610000|2022-04-20 21:03:30|425.33|422.53|425.28|422.48|425.33|422.53|425.28|422.48|0
1650488630000|2022-04-20 21:03:50|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1650488680000|2022-04-20 21:04:40|425.15|422.35|425.15|422.35|425.15|422.35|425.15|422.35|0
1650488760000|2022-04-20 21:06:00|425.12|422.32|425.12|422.32|425.12|422.32|425.12|422.32|0
1650488780000|2022-04-20 21:06:20|425.16|422.36|425.16|422.36|425.16|422.36|425.16|422.36|0
1650488800000|2022-04-20 21:06:40|425.19|422.39|425.15|422.35|425.19|422.39|425.15|422.35|0
1650488830000|2022-04-20 21:07:10|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1650488850000|2022-04-20 21:07:30|425.12|422.32|425.12|422.32|425.12|422.32|425.12|422.32|0
1650488860000|2022-04-20 21:07:40|425.21|422.41|425.21|422.41|425.21|422.41|425.21|422.41|0
1650488870000|2022-04-20 21:07:50|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1650488880000|2022-04-20 21:08:00|425.12|422.32|425.19|422.39|425.19|422.39|425.12|422.32|0
1650488890000|2022-04-20 21:08:10|425.12|422.32|425.12|422.32|425.12|422.32|425.12|422.32|0
1650488900000|2022-04-20 21:08:20|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1650488910000|2022-04-20 21:08:30|425.12|422.32|425.19|422.39|425.19|422.39|425.12|422.32|0
1650488920000|2022-04-20 21:08:40|425.15|422.35|425.15|422.35|425.15|422.35|425.15|422.35|0
1650488940000|2022-04-20 21:09:00|425.12|422.32|424.98|422.18|425.12|422.32|424.98|422.18|0
1650488950000|2022-04-20 21:09:10|424.94|422.14|424.8|422|424.94|422.14|424.8|422|0
1650488970000|2022-04-20 21:09:30|424.69|421.89|424.69|421.89|424.69|421.89|424.69|421.89|0
1650488990000|2022-04-20 21:09:50|424.71|421.91|424.8|422|424.83|422.03|424.71|421.91|0
1650489000000|2022-04-20 21:10:00|424.83|422.03|424.8|422|424.83|422.03|424.8|422|0
1650489010000|2022-04-20 21:10:10|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1650489020000|2022-04-20 21:10:20|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1650489050000|2022-04-20 21:10:50|424.66|421.86|424.66|421.86|424.66|421.86|424.62|421.82|0
1650489110000|2022-04-20 21:11:50|424.69|421.89|424.69|421.89|424.69|421.89|424.69|421.89|0
1650489120000|2022-04-20 21:12:00|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1650489140000|2022-04-20 21:12:20|424.69|421.89|424.69|421.89|424.69|421.89|424.69|421.89|0
1650489160000|2022-04-20 21:12:40|424.66|421.86|424.66|421.86|424.66|421.86|424.66|421.86|0
1650489220000|2022-04-20 21:13:40|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1650489230000|2022-04-20 21:13:50|424.62|421.82|424.78|421.98|424.78|421.98|424.62|421.82|0
1650489240000|2022-04-20 21:14:00|424.62|421.82|424.43|421.63|424.62|421.82|424.43|421.63|0
1650489270000|2022-04-20 21:14:30|424.46|421.66|424.53|421.73|424.53|421.73|424.46|421.66|0
1650489340000|2022-04-20 21:15:40|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1650489350000|2022-04-20 21:15:50|424.53|421.73|424.53|421.73|424.53|421.73|424.53|421.73|0
1650489440000|2022-04-20 21:17:20|424.55|421.75|425.37|422.57|425.37|422.57|424.55|421.75|0
1650489450000|2022-04-20 21:17:30|425.35|422.55|425.28|422.48|425.35|422.55|425.28|422.48|0
1650489460000|2022-04-20 21:17:40|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1650489470000|2022-04-20 21:17:50|425.21|422.41|425.21|422.41|425.21|422.41|425.21|422.41|0
1650489480000|2022-04-20 21:18:00|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1650489490000|2022-04-20 21:18:10|424.71|421.91|424.77|421.97|424.77|421.97|424.71|421.91|0
1650489500000|2022-04-20 21:18:20|424.71|421.91|424.73|421.93|424.73|421.93|424.71|421.91|0
1650489530000|2022-04-20 21:18:50|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1650489590000|2022-04-20 21:19:50|424.75|421.95|424.75|421.95|424.75|421.95|424.75|421.95|0
1650489600000|2022-04-20 21:20:00|424.8|422|424.8|422|424.8|422|424.8|422|0
1650489640000|2022-04-20 21:20:40|424.77|421.97|424.77|421.97|424.77|421.97|424.77|421.97|0
1650489650000|2022-04-20 21:20:50|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650489660000|2022-04-20 21:21:00|424.82|422.02|424.82|422.02|424.82|422.02|424.82|422.02|0
1650489710000|2022-04-20 21:21:50|424.8|422|424.8|422|424.8|422|424.8|422|0
1650489750000|2022-04-20 21:22:30|424.77|421.97|424.8|422|424.8|422|424.77|421.97|0
1650489760000|2022-04-20 21:22:40|424.77|421.97|424.73|421.93|424.77|421.97|424.73|421.93|0
1650489790000|2022-04-20 21:23:10|424.7|421.9|424.73|421.93|424.73|421.93|424.7|421.9|0
1650489850000|2022-04-20 21:24:10|424.7|421.9|424.68|421.88|424.7|421.9|424.68|421.88|0
1650489860000|2022-04-20 21:24:20|424.7|421.9|424.68|421.88|424.7|421.9|424.68|421.88|0
1650489870000|2022-04-20 21:24:30|424.7|421.9|424.7|421.9|424.7|421.9|424.7|421.9|0
1650489910000|2022-04-20 21:25:10|424.77|421.97|424.82|422.02|424.82|422.02|424.77|421.97|0
1650489920000|2022-04-20 21:25:20|424.7|421.9|424.7|421.9|424.7|421.9|424.7|421.9|0
1650489930000|2022-04-20 21:25:30|424.8|422|424.8|422|424.8|422|424.8|422|0
1650489940000|2022-04-20 21:25:40|424.82|422.02|424.82|422.02|424.82|422.02|424.82|422.02|0
1650489970000|2022-04-20 21:26:10|424.84|422.04|424.84|422.04|424.84|422.04|424.84|422.04|0
1650489980000|2022-04-20 21:26:20|424.86|422.06|424.86|422.06|424.86|422.06|424.86|422.06|0
1650490030000|2022-04-20 21:27:10|425.09|422.29|425.18|422.38|425.18|422.38|425.09|422.29|0
1650490040000|2022-04-20 21:27:20|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1650490060000|2022-04-20 21:27:40|424.81|422.01|424.81|422.01|424.81|422.01|424.81|422.01|0
1650490080000|2022-04-20 21:28:00|424.78|421.98|424.78|421.98|424.78|421.98|424.78|421.98|0
1650490090000|2022-04-20 21:28:10|424.53|421.73|424.53|421.73|424.53|421.73|424.53|421.73|0
1650490160000|2022-04-20 21:29:20|424.56|421.76|424.76|421.96|424.76|421.96|424.56|421.76|0
1650490180000|2022-04-20 21:29:40|424.53|421.73|424.53|421.73|424.53|421.73|424.53|421.73|0
1650490210000|2022-04-20 21:30:10|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1650490260000|2022-04-20 21:31:00|424.51|421.71|424.49|421.69|424.51|421.71|424.49|421.69|0
1650490290000|2022-04-20 21:31:30|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1650490300000|2022-04-20 21:31:40|424.45|421.65|424.45|421.65|424.45|421.65|424.45|421.65|0
1650490380000|2022-04-20 21:33:00|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1650490400000|2022-04-20 21:33:20|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1650490410000|2022-04-20 21:33:30|424.44|421.64|424.44|421.64|424.44|421.64|424.44|421.64|0
1650490430000|2022-04-20 21:33:50|424.42|421.62|424.42|421.62|424.42|421.62|424.42|421.62|0
1650490480000|2022-04-20 21:34:40|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1650490500000|2022-04-20 21:35:00|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1650490530000|2022-04-20 21:35:30|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1650490610000|2022-04-20 21:36:50|424.42|421.62|424.42|421.62|424.42|421.62|424.42|421.62|0
1650490660000|2022-04-20 21:37:40|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1650490690000|2022-04-20 21:38:10|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1650490730000|2022-04-20 21:38:50|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1650490830000|2022-04-20 21:40:30|424.32|421.52|424.35|421.55|424.35|421.55|424.32|421.52|0
1650490850000|2022-04-20 21:40:50|424.39|421.59|424.32|421.52|424.44|421.64|424.32|421.52|0
1650490860000|2022-04-20 21:41:00|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1650490930000|2022-04-20 21:42:10|424.53|421.73|424.53|421.73|424.53|421.73|424.53|421.73|0
1650490940000|2022-04-20 21:42:20|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1650490950000|2022-04-20 21:42:30|424.53|421.73|424.53|421.73|424.53|421.73|424.53|421.73|0
1650490980000|2022-04-20 21:43:00|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1650491060000|2022-04-20 21:44:20|424.46|421.66|424.42|421.62|424.46|421.66|424.42|421.62|0
1650491170000|2022-04-20 21:46:10|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1650491540000|2022-04-20 21:52:20|424.53|421.73|424.53|421.73|424.53|421.73|424.53|421.73|0
1650491550000|2022-04-20 21:52:30|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1650491560000|2022-04-20 21:52:40|424.57|421.77|424.53|421.73|424.57|421.77|424.53|421.73|0
1650491570000|2022-04-20 21:52:50|424.52|421.72|424.84|422.04|424.84|422.04|424.52|421.72|0
1650491610000|2022-04-20 21:53:30|424.75|421.95|424.77|421.97|424.77|421.97|424.75|421.95|0
1650491620000|2022-04-20 21:53:40|424.79|421.99|424.77|421.97|424.79|421.99|424.77|421.97|0
1650491630000|2022-04-20 21:53:50|424.75|421.95|424.75|421.95|424.75|421.95|424.75|421.95|0
1650491640000|2022-04-20 21:54:00|424.77|421.97|424.75|421.95|424.77|421.97|424.75|421.95|0
1650491650000|2022-04-20 21:54:10|424.66|421.86|424.68|421.88|424.68|421.88|424.66|421.86|0
1650491660000|2022-04-20 21:54:20|424.63|421.83|424.7|421.9|424.7|421.9|424.63|421.83|0
1650491670000|2022-04-20 21:54:30|424.75|421.95|424.75|421.95|424.75|421.95|424.75|421.95|0
1650491910000|2022-04-20 21:58:30|424.72|421.92|424.72|421.92|424.72|421.92|424.72|421.92|0
1650491990000|2022-04-20 21:59:50|424.91|422.11|424.91|422.11|424.91|422.11|424.91|422.11|0
1650492000000|2022-04-20 22:00:00|425.6|422.8|425.13|422.33|425.6|422.8|425.13|422.33|0
1650492010000|2022-04-20 22:00:10|425.6|422.8|425.68|422.88|425.68|422.88|425.6|422.8|0
1650492020000|2022-04-20 22:00:20|425.52|422.72|425.36|422.56|425.52|422.72|425.36|422.56|0
1650492030000|2022-04-20 22:00:30|425.05|422.25|424.9|422.1|425.05|422.25|424.9|422.1|0
1650492040000|2022-04-20 22:00:40|425.05|422.25|425.21|422.41|425.21|422.41|424.9|422.1|0
1650492050000|2022-04-20 22:00:50|425.05|422.25|424.98|422.18|425.05|422.25|424.98|422.18|0
1650492060000|2022-04-20 22:01:00|424.9|422.1|425.05|422.25|425.05|422.25|424.9|422.1|0
1650492080000|2022-04-20 22:01:20|425.13|422.33|425.13|422.33|425.13|422.33|425.13|422.33|0
1650492090000|2022-04-20 22:01:30|425.21|422.41|425.21|422.41|425.21|422.41|425.05|422.25|0
1650492100000|2022-04-20 22:01:40|425.05|422.25|425.21|422.41|425.21|422.41|425.05|422.25|0
1650492110000|2022-04-20 22:01:50|425.36|422.56|425.13|422.33|425.36|422.56|425.13|422.33|0
1650492120000|2022-04-20 22:02:00|424.9|422.1|424.58|421.78|424.98|422.18|424.58|421.78|0
1650492130000|2022-04-20 22:02:10|424.51|421.71|424.43|421.63|424.51|421.71|424.35|421.55|0
1650492140000|2022-04-20 22:02:20|424.35|421.55|423.96|421.16|424.35|421.55|423.96|421.16|0
1650492150000|2022-04-20 22:02:30|424.12|421.32|423.89|421.09|424.12|421.32|423.89|421.09|0
1650492160000|2022-04-20 22:02:40|423.96|421.16|423.89|421.09|423.96|421.16|423.89|421.09|0
1650492170000|2022-04-20 22:02:50|423.96|421.16|424.04|421.24|424.04|421.24|423.96|421.16|0
1650492180000|2022-04-20 22:03:00|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1650492190000|2022-04-20 22:03:10|424.04|421.24|423.96|421.16|424.04|421.24|423.96|421.16|0
1650492200000|2022-04-20 22:03:20|423.81|421.01|423.96|421.16|423.96|421.16|423.81|421.01|0
1650492210000|2022-04-20 22:03:30|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1650492220000|2022-04-20 22:03:40|423.81|421.01|423.73|420.93|423.81|421.01|423.73|420.93|0
1650492230000|2022-04-20 22:03:50|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1650492240000|2022-04-20 22:04:00|423.89|421.09|423.81|421.01|423.89|421.09|423.81|421.01|0
1650492250000|2022-04-20 22:04:10|423.8|421|423.73|420.93|423.8|421|423.73|420.93|0
1650492260000|2022-04-20 22:04:20|423.89|421.09|423.96|421.16|423.96|421.16|423.8|421|0
1650492270000|2022-04-20 22:04:30|423.8|421|423.89|421.09|423.89|421.09|423.8|421|0
1650492280000|2022-04-20 22:04:40|424.12|421.32|424.12|421.32|424.12|421.32|424.12|421.32|0
1650492290000|2022-04-20 22:04:50|424.43|421.63|424.43|421.63|424.43|421.63|424.35|421.55|0
1650492310000|2022-04-20 22:05:10|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1650492320000|2022-04-20 22:05:20|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1650492340000|2022-04-20 22:05:40|424.51|421.71|424.43|421.63|424.51|421.71|424.43|421.63|0
1650492350000|2022-04-20 22:05:50|424.58|421.78|424.58|421.78|424.58|421.78|424.51|421.71|0
1650492370000|2022-04-20 22:06:10|424.66|421.86|424.74|421.94|424.74|421.94|424.66|421.86|0
1650492380000|2022-04-20 22:06:20|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1650492400000|2022-04-20 22:06:40|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1650492420000|2022-04-20 22:07:00|424.27|421.47|424.12|421.32|424.27|421.47|424.12|421.32|0
1650492440000|2022-04-20 22:07:20|424.11|421.31|423.8|421|424.11|421.31|423.8|421|0
1650492460000|2022-04-20 22:07:40|424.04|421.24|423.96|421.16|424.04|421.24|423.8|421|0
1650492470000|2022-04-20 22:07:50|423.88|421.08|423.65|420.85|423.88|421.08|423.65|420.85|0
1650492480000|2022-04-20 22:08:00|423.57|420.77|423.49|420.69|423.57|420.77|423.49|420.69|0
1650492490000|2022-04-20 22:08:10|423.34|420.54|423.34|420.54|423.34|420.54|423.34|420.54|0
1650492500000|2022-04-20 22:08:20|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1650492510000|2022-04-20 22:08:30|423.34|420.54|423.49|420.69|423.49|420.69|423.34|420.54|0
1650492520000|2022-04-20 22:08:40|423.42|420.62|423.42|420.62|423.42|420.62|423.42|420.62|0
1650492530000|2022-04-20 22:08:50|423.65|420.85|423.65|420.85|423.65|420.85|423.57|420.77|0
1650492540000|2022-04-20 22:09:00|423.49|420.69|423.65|420.85|423.65|420.85|423.49|420.69|0
1650492560000|2022-04-20 22:09:20|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1650492570000|2022-04-20 22:09:30|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1650492590000|2022-04-20 22:09:50|423.8|421|423.8|421|423.8|421|423.8|421|0
1650492600000|2022-04-20 22:10:00|423.65|420.85|423.57|420.77|423.65|420.85|423.49|420.69|0
1650492610000|2022-04-20 22:10:10|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1650492620000|2022-04-20 22:10:20|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1650492640000|2022-04-20 22:10:40|423.8|421|423.8|421|423.8|421|423.8|421|0
1650492710000|2022-04-20 22:11:50|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1650492750000|2022-04-20 22:12:30|424.11|421.31|424.27|421.47|424.27|421.47|424.11|421.31|0
1650492760000|2022-04-20 22:12:40|424.42|421.62|424.58|421.78|424.58|421.78|424.42|421.62|0
1650492770000|2022-04-20 22:12:50|424.42|421.62|424.58|421.78|424.58|421.78|424.42|421.62|0
1650492780000|2022-04-20 22:13:00|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1650492790000|2022-04-20 22:13:10|425.05|422.25|424.89|422.09|425.05|422.25|424.89|422.09|0
1650492800000|2022-04-20 22:13:20|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1650492830000|2022-04-20 22:13:50|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1650492860000|2022-04-20 22:14:20|424.42|421.62|424.27|421.47|424.42|421.62|424.27|421.47|0
1650492880000|2022-04-20 22:14:40|424.58|421.78|424.5|421.7|424.58|421.78|424.5|421.7|0
1650492890000|2022-04-20 22:14:50|424.58|421.78|424.66|421.86|424.66|421.86|424.5|421.7|0
1650492900000|2022-04-20 22:15:00|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1650492920000|2022-04-20 22:15:20|424.42|421.62|424.42|421.62|424.42|421.62|424.42|421.62|0
1650492930000|2022-04-20 22:15:30|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650492950000|2022-04-20 22:15:50|424.35|421.55|424.42|421.62|424.42|421.62|424.35|421.55|0
1650492960000|2022-04-20 22:16:00|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650492980000|2022-04-20 22:16:20|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1650493030000|2022-04-20 22:17:10|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1650493050000|2022-04-20 22:17:30|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1650493060000|2022-04-20 22:17:40|423.8|421|423.8|421|423.8|421|423.8|421|0
1650493080000|2022-04-20 22:18:00|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1650493090000|2022-04-20 22:18:10|423.8|421|423.96|421.16|423.96|421.16|423.8|421|0
1650493150000|2022-04-20 22:19:10|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1650493160000|2022-04-20 22:19:20|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1650493170000|2022-04-20 22:19:30|423.95|421.15|424.42|421.62|424.42|421.62|423.95|421.15|0
1650493180000|2022-04-20 22:19:40|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1650493190000|2022-04-20 22:19:50|424.5|421.7|424.58|421.78|424.58|421.78|424.5|421.7|0
1650493200000|2022-04-20 22:20:00|424.5|421.7|424.42|421.62|424.5|421.7|424.42|421.62|0
1650493220000|2022-04-20 22:20:20|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1650493280000|2022-04-20 22:21:20|424.11|421.31|423.95|421.15|424.11|421.31|423.95|421.15|0
1650493320000|2022-04-20 22:22:00|423.8|421|423.8|421|423.8|421|423.8|421|0
1650493340000|2022-04-20 22:22:20|423.72|420.92|423.72|420.92|423.72|420.92|423.72|420.92|0
1650493350000|2022-04-20 22:22:30|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1650493360000|2022-04-20 22:22:40|423.57|420.77|423.49|420.69|423.57|420.77|423.49|420.69|0
1650493370000|2022-04-20 22:22:50|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1650493380000|2022-04-20 22:23:00|423.57|420.77|423.49|420.69|423.57|420.77|423.49|420.69|0
1650493400000|2022-04-20 22:23:20|423.64|420.84|423.8|421|423.8|421|423.64|420.84|0
1650493410000|2022-04-20 22:23:30|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1650493430000|2022-04-20 22:23:50|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1650493440000|2022-04-20 22:24:00|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1650493460000|2022-04-20 22:24:20|423.8|421|423.8|421|423.8|421|423.8|421|0
1650493470000|2022-04-20 22:24:30|423.72|420.92|423.8|421|423.8|421|423.72|420.92|0
1650493480000|2022-04-20 22:24:40|423.72|420.92|423.8|421|423.8|421|423.72|420.92|0
1650493520000|2022-04-20 22:25:20|423.95|421.15|424.11|421.31|424.11|421.31|423.95|421.15|0
1650493540000|2022-04-20 22:25:40|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1650493560000|2022-04-20 22:26:00|424.42|421.62|424.26|421.46|424.42|421.62|424.26|421.46|0
1650493570000|2022-04-20 22:26:10|424.19|421.39|424.11|421.31|424.19|421.39|424.11|421.31|0
1650493600000|2022-04-20 22:26:40|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1650493610000|2022-04-20 22:26:50|424.03|421.23|424.03|421.23|424.03|421.23|424.03|421.23|0
1650493620000|2022-04-20 22:27:00|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1650493630000|2022-04-20 22:27:10|423.8|421|423.95|421.15|423.95|421.15|423.8|421|0
1650493690000|2022-04-20 22:28:10|423.8|421|423.95|421.15|423.95|421.15|423.8|421|0
1650493700000|2022-04-20 22:28:20|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1650493710000|2022-04-20 22:28:30|424.03|421.23|424.42|421.62|424.42|421.62|424.03|421.23|0
1650493720000|2022-04-20 22:28:40|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1650493770000|2022-04-20 22:29:30|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1650493780000|2022-04-20 22:29:40|424.19|421.39|424.19|421.39|424.19|421.39|424.19|421.39|0
1650493790000|2022-04-20 22:29:50|424.26|421.46|424.42|421.62|424.42|421.62|424.26|421.46|0
1650493800000|2022-04-20 22:30:00|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1650493810000|2022-04-20 22:30:10|424.42|421.62|424.42|421.62|424.42|421.62|424.42|421.62|0
1650493860000|2022-04-20 22:31:00|424.26|421.46|424.26|421.46|424.26|421.46|424.26|421.46|0
1650493880000|2022-04-20 22:31:20|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1650493910000|2022-04-20 22:31:50|423.95|421.15|423.79|420.99|423.95|421.15|423.79|420.99|0
1650493930000|2022-04-20 22:32:10|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1650493940000|2022-04-20 22:32:20|423.79|420.99|423.79|420.99|423.79|420.99|423.79|420.99|0
1650493950000|2022-04-20 22:32:30|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1650493970000|2022-04-20 22:32:50|423.48|420.68|423.64|420.84|423.64|420.84|423.48|420.68|0
1650493980000|2022-04-20 22:33:00|423.56|420.76|423.48|420.68|423.56|420.76|423.48|420.68|0
1650493990000|2022-04-20 22:33:10|423.33|420.53|423.48|420.68|423.48|420.68|423.33|420.53|0
1650494020000|2022-04-20 22:33:40|423.33|420.53|423.02|420.22|423.33|420.53|423.02|420.22|0
1650494030000|2022-04-20 22:33:50|422.86|420.06|423.02|420.22|423.02|420.22|422.86|420.06|0
1650494040000|2022-04-20 22:34:00|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1650494060000|2022-04-20 22:34:20|422.71|419.91|422.71|419.91|422.71|419.91|422.63|419.83|0
1650494070000|2022-04-20 22:34:30|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1650494090000|2022-04-20 22:34:50|422.71|419.91|422.71|419.91|422.71|419.91|422.63|419.83|0
1650494100000|2022-04-20 22:35:00|422.63|419.83|422.55|419.75|422.71|419.91|422.55|419.75|0
1650494110000|2022-04-20 22:35:10|422.71|419.91|422.63|419.83|422.71|419.91|422.63|419.83|0
1650494120000|2022-04-20 22:35:20|422.55|419.75|422.71|419.91|422.71|419.91|422.55|419.75|0
1650494180000|2022-04-20 22:36:20|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1650494190000|2022-04-20 22:36:30|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1650494200000|2022-04-20 22:36:40|422.79|419.99|422.71|419.91|422.79|419.99|422.71|419.91|0
1650494210000|2022-04-20 22:36:50|422.79|419.99|422.79|419.99|422.79|419.99|422.79|419.99|0
1650494220000|2022-04-20 22:37:00|422.86|420.06|422.71|419.91|422.86|420.06|422.71|419.91|0
1650494240000|2022-04-20 22:37:20|422.79|419.99|422.7|419.9|422.79|419.99|422.7|419.9|0
1650494280000|2022-04-20 22:38:00|422.63|419.83|422.39|419.59|422.63|419.83|422.39|419.59|0
1650494300000|2022-04-20 22:38:20|422.55|419.75|422.39|419.59|422.55|419.75|422.39|419.59|0
1650494310000|2022-04-20 22:38:30|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1650494330000|2022-04-20 22:38:50|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1650494340000|2022-04-20 22:39:00|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1650494360000|2022-04-20 22:39:20|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1650494370000|2022-04-20 22:39:30|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1650494380000|2022-04-20 22:39:40|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1650494390000|2022-04-20 22:39:50|422.08|419.28|422.24|419.44|422.24|419.44|422.08|419.28|0
1650494400000|2022-04-20 22:40:00|422.39|419.59|422.24|419.44|422.39|419.59|422.24|419.44|0
1650494410000|2022-04-20 22:40:10|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1650494420000|2022-04-20 22:40:20|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1650494540000|2022-04-20 22:42:20|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1650494580000|2022-04-20 22:43:00|422.39|419.59|422.47|419.67|422.47|419.67|422.24|419.44|0
1650494590000|2022-04-20 22:43:10|422.86|420.06|422.7|419.9|422.86|420.06|422.7|419.9|0
1650494600000|2022-04-20 22:43:20|422.86|420.06|422.94|420.14|422.94|420.14|422.86|420.06|0
1650494610000|2022-04-20 22:43:30|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1650494620000|2022-04-20 22:43:40|422.47|419.67|422.7|419.9|422.7|419.9|422.47|419.67|0
1650494630000|2022-04-20 22:43:50|422.55|419.75|422.7|419.9|422.7|419.9|422.55|419.75|0
1650494650000|2022-04-20 22:44:10|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1650494660000|2022-04-20 22:44:20|423.01|420.21|422.94|420.14|423.01|420.21|422.94|420.14|0
1650494670000|2022-04-20 22:44:30|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1650494680000|2022-04-20 22:44:40|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1650494690000|2022-04-20 22:44:50|423.63|420.83|423.48|420.68|423.63|420.83|423.48|420.68|0
1650494700000|2022-04-20 22:45:00|423.63|420.83|423.63|420.83|423.79|420.99|423.63|420.83|0
1650494710000|2022-04-20 22:45:10|423.79|420.99|423.79|420.99|423.87|421.07|423.79|420.99|0
1650494720000|2022-04-20 22:45:20|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1650494730000|2022-04-20 22:45:30|423.48|420.68|423.63|420.83|423.63|420.83|423.48|420.68|0
1650494740000|2022-04-20 22:45:40|423.72|420.92|423.48|420.68|423.72|420.92|423.48|420.68|0
1650494750000|2022-04-20 22:45:50|423.63|420.83|423.63|420.83|423.63|420.83|423.48|420.68|0
1650494760000|2022-04-20 22:46:00|423.79|420.99|423.95|421.15|423.95|421.15|423.79|420.99|0
1650494770000|2022-04-20 22:46:10|424.1|421.3|424.57|421.77|424.57|421.77|424.1|421.3|0
1650494780000|2022-04-20 22:46:20|424.72|421.92|424.88|422.08|424.88|422.08|424.72|421.92|0
1650494790000|2022-04-20 22:46:30|424.96|422.16|425.35|422.55|425.5|422.7|424.96|422.16|0
1650494800000|2022-04-20 22:46:40|425.5|422.7|425.5|422.7|425.5|422.7|425.5|422.7|0
1650494810000|2022-04-20 22:46:50|425.35|422.55|425.35|422.55|425.66|422.86|425.35|422.55|0
1650494820000|2022-04-20 22:47:00|425.43|422.63|425.19|422.39|425.5|422.7|425.19|422.39|0
1650494830000|2022-04-20 22:47:10|425.03|422.23|425.27|422.47|425.27|422.47|425.03|422.23|0
1650494840000|2022-04-20 22:47:20|425.19|422.39|425.35|422.55|425.35|422.55|425.19|422.39|0
1650494860000|2022-04-20 22:47:40|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1650494870000|2022-04-20 22:47:50|425.12|422.32|425.03|422.23|425.12|422.32|425.03|422.23|0
1650494880000|2022-04-20 22:48:00|425.12|422.32|425.19|422.39|425.19|422.39|425.12|422.32|0
1650494900000|2022-04-20 22:48:20|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1650494910000|2022-04-20 22:48:30|425.35|422.55|425.35|422.55|425.35|422.55|425.35|422.55|0
1650494920000|2022-04-20 22:48:40|425.5|422.7|425.81|423.01|425.81|423.01|425.5|422.7|0
1650494930000|2022-04-20 22:48:50|425.66|422.86|425.35|422.55|425.66|422.86|425.35|422.55|0
1650494940000|2022-04-20 22:49:00|425.5|422.7|425.35|422.55|425.5|422.7|425.35|422.55|0
1650494950000|2022-04-20 22:49:10|425.19|422.39|425.03|422.23|425.19|422.39|425.03|422.23|0
1650494960000|2022-04-20 22:49:20|425.19|422.39|424.72|421.92|425.19|422.39|424.72|421.92|0
1650494970000|2022-04-20 22:49:30|424.88|422.08|424.88|422.08|425.03|422.23|424.88|422.08|0
1650494980000|2022-04-20 22:49:40|425.03|422.23|424.72|421.92|425.03|422.23|424.72|421.92|0
1650494990000|2022-04-20 22:49:50|424.8|422|424.88|422.08|424.88|422.08|424.8|422|0
1650495000000|2022-04-20 22:50:00|424.72|421.92|424.41|421.61|424.72|421.92|424.41|421.61|0
1650495010000|2022-04-20 22:50:10|424.26|421.46|423.94|421.14|424.26|421.46|423.94|421.14|0
1650495020000|2022-04-20 22:50:20|423.79|420.99|423.79|420.99|423.79|420.99|423.63|420.83|0
1650495030000|2022-04-20 22:50:30|423.94|421.14|424.25|421.45|424.25|421.45|423.94|421.14|0
1650495040000|2022-04-20 22:50:40|424.41|421.61|424.57|421.77|424.57|421.77|424.41|421.61|0
1650495060000|2022-04-20 22:51:00|424.41|421.61|424.41|421.61|424.57|421.77|424.41|421.61|0
1650495070000|2022-04-20 22:51:10|424.34|421.54|424.25|421.45|424.34|421.54|424.25|421.45|0
1650495080000|2022-04-20 22:51:20|424.18|421.38|424.18|421.38|424.18|421.38|424.18|421.38|0
1650495090000|2022-04-20 22:51:30|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1650495110000|2022-04-20 22:51:50|424.41|421.61|424.25|421.45|424.41|421.61|424.25|421.45|0
1650495120000|2022-04-20 22:52:00|424.18|421.38|424.1|421.3|424.18|421.38|424.1|421.3|0
1650495130000|2022-04-20 22:52:10|424.41|421.61|424.41|421.61|424.57|421.77|424.41|421.61|0
1650495140000|2022-04-20 22:52:20|424.34|421.54|424.25|421.45|424.34|421.54|424.25|421.45|0
1650495160000|2022-04-20 22:52:40|424.18|421.38|424.1|421.3|424.18|421.38|424.1|421.3|0
1650495180000|2022-04-20 22:53:00|424.25|421.45|423.94|421.14|424.25|421.45|423.94|421.14|0
1650495190000|2022-04-20 22:53:10|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1650495200000|2022-04-20 22:53:20|424.25|421.45|424.41|421.61|424.41|421.61|424.25|421.45|0
1650495220000|2022-04-20 22:53:40|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1650495240000|2022-04-20 22:54:00|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1650495250000|2022-04-20 22:54:10|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1650495260000|2022-04-20 22:54:20|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1650495280000|2022-04-20 22:54:40|424.56|421.76|424.56|421.76|424.56|421.76|424.56|421.76|0
1650495300000|2022-04-20 22:55:00|424.72|421.92|424.72|421.92|424.72|421.92|424.72|421.92|0
1650495310000|2022-04-20 22:55:10|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1650495320000|2022-04-20 22:55:20|424.72|421.92|424.56|421.76|424.72|421.92|424.56|421.76|0
1650495340000|2022-04-20 22:55:40|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1650495360000|2022-04-20 22:56:00|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1650495420000|2022-04-20 22:57:00|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1650495430000|2022-04-20 22:57:10|424.49|421.69|424.88|422.08|424.88|422.08|424.49|421.69|0
1650495460000|2022-04-20 22:57:40|424.72|421.92|424.72|421.92|424.72|421.92|424.72|421.92|0
1650495480000|2022-04-20 22:58:00|424.8|422|424.88|422.08|424.88|422.08|424.72|421.92|0
1650495490000|2022-04-20 22:58:10|424.87|422.07|424.72|421.92|424.87|422.07|424.72|421.92|0
1650495500000|2022-04-20 22:58:20|424.8|422|424.72|421.92|424.8|422|424.72|421.92|0
1650495510000|2022-04-20 22:58:30|424.8|422|424.8|422|424.8|422|424.8|422|0
1650495520000|2022-04-20 22:58:40|424.87|422.07|424.87|422.07|424.96|422.16|424.87|422.07|0
1650495530000|2022-04-20 22:58:50|424.8|422|424.72|421.92|424.8|422|424.72|421.92|0
1650495540000|2022-04-20 22:59:00|424.8|422|424.72|421.92|424.8|422|424.72|421.92|0
1650495550000|2022-04-20 22:59:10|424.8|422|424.87|422.07|424.87|422.07|424.8|422|0
1650495560000|2022-04-20 22:59:20|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1650495580000|2022-04-20 22:59:40|425.11|422.31|425.03|422.23|425.11|422.31|425.03|422.23|0
1650495600000|2022-04-20 23:00:00|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1650495610000|2022-04-20 23:00:10|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650495620000|2022-04-20 23:00:20|424.72|421.92|424.72|421.92|424.72|421.92|424.72|421.92|0
1650495630000|2022-04-20 23:00:30|424.64|421.84|424.72|421.92|424.72|421.92|424.56|421.76|0
1650495640000|2022-04-20 23:00:40|424.87|422.07|424.87|422.07|424.87|422.07|424.72|421.92|0
1650495650000|2022-04-20 23:00:50|424.72|421.92|424.8|422|424.8|422|424.72|421.92|0
1650495660000|2022-04-20 23:01:00|424.72|421.92|424.87|422.07|424.87|422.07|424.72|421.92|0
1650495670000|2022-04-20 23:01:10|424.72|421.92|424.8|422|424.8|422|424.72|421.92|0
1650495680000|2022-04-20 23:01:20|424.64|421.84|424.64|421.84|424.64|421.84|424.64|421.84|0
1650495700000|2022-04-20 23:01:40|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650495720000|2022-04-20 23:02:00|425.03|422.23|425.03|422.23|425.03|422.23|424.87|422.07|0
1650495730000|2022-04-20 23:02:10|425.11|422.31|425.03|422.23|425.11|422.31|425.03|422.23|0
1650495740000|2022-04-20 23:02:20|424.87|422.07|425.03|422.23|425.19|422.39|424.87|422.07|0
1650495750000|2022-04-20 23:02:30|424.87|422.07|424.87|422.07|425.03|422.23|424.87|422.07|0
1650495760000|2022-04-20 23:02:40|425.11|422.31|424.87|422.07|425.11|422.31|424.87|422.07|0
1650495780000|2022-04-20 23:03:00|425.03|422.23|424.87|422.07|425.03|422.23|424.87|422.07|0
1650495790000|2022-04-20 23:03:10|424.72|421.92|425.03|422.23|425.03|422.23|424.72|421.92|0
1650495800000|2022-04-20 23:03:20|425.18|422.38|424.72|421.92|425.18|422.38|424.72|421.92|0
1650495810000|2022-04-20 23:03:30|424.64|421.84|424.72|421.92|424.72|421.92|424.64|421.84|0
1650495820000|2022-04-20 23:03:40|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650495830000|2022-04-20 23:03:50|424.72|421.92|424.72|421.92|424.72|421.92|424.72|421.92|0
1650495840000|2022-04-20 23:04:00|424.64|421.84|424.72|421.92|424.72|421.92|424.64|421.84|0
1650495850000|2022-04-20 23:04:10|424.87|422.07|425.03|422.23|425.03|422.23|424.87|422.07|0
1650495870000|2022-04-20 23:04:30|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650495890000|2022-04-20 23:04:50|424.72|421.92|424.72|421.92|424.72|421.92|424.72|421.92|0
1650495920000|2022-04-20 23:05:20|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650495940000|2022-04-20 23:05:40|424.8|422|424.72|421.92|424.8|422|424.72|421.92|0
1650495970000|2022-04-20 23:06:10|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650495980000|2022-04-20 23:06:20|424.72|421.92|424.56|421.76|424.72|421.92|424.56|421.76|0
1650496000000|2022-04-20 23:06:40|424.72|421.92|424.56|421.76|424.72|421.92|424.56|421.76|0
1650496020000|2022-04-20 23:07:00|424.72|421.92|424.72|421.92|424.72|421.92|424.72|421.92|0
1650496030000|2022-04-20 23:07:10|424.8|422|424.8|422|424.8|422|424.8|422|0
1650496040000|2022-04-20 23:07:20|424.72|421.92|424.56|421.76|424.72|421.92|424.56|421.76|0
1650496060000|2022-04-20 23:07:40|424.49|421.69|424.56|421.76|424.56|421.76|424.49|421.69|0
1650496070000|2022-04-20 23:07:50|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1650496080000|2022-04-20 23:08:00|424.56|421.76|424.56|421.76|424.56|421.76|424.56|421.76|0
1650496090000|2022-04-20 23:08:10|424.64|421.84|424.64|421.84|424.64|421.84|424.64|421.84|0
1650496110000|2022-04-20 23:08:30|424.72|421.92|424.64|421.84|424.72|421.92|424.64|421.84|0
1650496120000|2022-04-20 23:08:40|424.72|421.92|424.8|422|424.8|422|424.72|421.92|0
1650496130000|2022-04-20 23:08:50|424.87|422.07|424.8|422|424.87|422.07|424.8|422|0
1650496160000|2022-04-20 23:09:20|424.87|422.07|424.72|421.92|424.87|422.07|424.72|421.92|0
1650496180000|2022-04-20 23:09:40|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650496210000|2022-04-20 23:10:10|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1650496230000|2022-04-20 23:10:30|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650496240000|2022-04-20 23:10:40|424.71|421.91|424.56|421.76|424.71|421.91|424.56|421.76|0
1650496260000|2022-04-20 23:11:00|424.64|421.84|424.64|421.84|424.64|421.84|424.64|421.84|0
1650496270000|2022-04-20 23:11:10|424.71|421.91|424.87|422.07|424.87|422.07|424.71|421.91|0
1650496300000|2022-04-20 23:11:40|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1650496310000|2022-04-20 23:11:50|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1650496330000|2022-04-20 23:12:10|425.03|422.23|424.95|422.15|425.03|422.23|424.95|422.15|0
1650496340000|2022-04-20 23:12:20|425.03|422.23|425.11|422.31|425.11|422.31|425.03|422.23|0
1650496350000|2022-04-20 23:12:30|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1650496360000|2022-04-20 23:12:40|425.26|422.46|425.26|422.46|425.26|422.46|425.26|422.46|0
1650496370000|2022-04-20 23:12:50|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1650496430000|2022-04-20 23:13:50|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1650496440000|2022-04-20 23:14:00|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1650496450000|2022-04-20 23:14:10|425.26|422.46|425.18|422.38|425.26|422.46|425.18|422.38|0
1650496480000|2022-04-20 23:14:40|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1650496510000|2022-04-20 23:15:10|425.42|422.62|425.34|422.54|425.42|422.62|425.34|422.54|0
1650496520000|2022-04-20 23:15:20|425.42|422.62|425.34|422.54|425.42|422.62|425.34|422.54|0
1650496530000|2022-04-20 23:15:30|425.18|422.38|425.34|422.54|425.34|422.54|425.18|422.38|0
1650496560000|2022-04-20 23:16:00|425.49|422.69|425.34|422.54|425.49|422.69|425.34|422.54|0
1650496570000|2022-04-20 23:16:10|425.42|422.62|425.34|422.54|425.42|422.62|425.34|422.54|0
1650496610000|2022-04-20 23:16:50|425.42|422.62|425.34|422.54|425.42|422.62|425.34|422.54|0
1650496620000|2022-04-20 23:17:00|425.42|422.62|425.34|422.54|425.42|422.62|425.34|422.54|0
1650496630000|2022-04-20 23:17:10|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1650496660000|2022-04-20 23:17:40|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1650496680000|2022-04-20 23:18:00|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1650496710000|2022-04-20 23:18:30|425.02|422.22|425.02|422.22|425.02|422.22|425.02|422.22|0
1650496720000|2022-04-20 23:18:40|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650496730000|2022-04-20 23:18:50|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1650496740000|2022-04-20 23:19:00|424.95|422.15|425.02|422.22|425.02|422.22|424.95|422.15|0
1650496750000|2022-04-20 23:19:10|424.95|422.15|424.95|422.15|424.95|422.15|424.95|422.15|0
1650496760000|2022-04-20 23:19:20|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650496770000|2022-04-20 23:19:30|424.79|421.99|424.71|421.91|424.79|421.99|424.71|421.91|0
1650496810000|2022-04-20 23:20:10|424.79|421.99|424.79|421.99|424.79|421.99|424.79|421.99|0
1650496820000|2022-04-20 23:20:20|425.02|422.22|425.02|422.22|425.02|422.22|425.02|422.22|0
1650496860000|2022-04-20 23:21:00|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1650496870000|2022-04-20 23:21:10|425.33|422.53|425.18|422.38|425.33|422.53|425.18|422.38|0
1650496900000|2022-04-20 23:21:40|425.02|422.22|425.18|422.38|425.18|422.38|425.02|422.22|0
1650496930000|2022-04-20 23:22:10|425.33|422.53|425.33|422.53|425.33|422.53|425.33|422.53|0
1650496950000|2022-04-20 23:22:30|425.26|422.46|424.87|422.07|425.26|422.46|424.87|422.07|0
1650497010000|2022-04-20 23:23:30|424.95|422.15|425.02|422.22|425.02|422.22|424.95|422.15|0
1650497020000|2022-04-20 23:23:40|424.95|422.15|425.02|422.22|425.02|422.22|424.95|422.15|0
1650497040000|2022-04-20 23:24:00|425.18|422.38|425.1|422.3|425.18|422.38|425.1|422.3|0
1650497060000|2022-04-20 23:24:20|425.02|422.22|425.02|422.22|425.02|422.22|425.02|422.22|0
1650497110000|2022-04-20 23:25:10|424.95|422.15|424.95|422.15|424.95|422.15|424.95|422.15|0
1650497130000|2022-04-20 23:25:30|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1650497140000|2022-04-20 23:25:40|424.86|422.06|424.86|422.06|424.86|422.06|424.86|422.06|0
1650497240000|2022-04-20 23:27:20|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1650497250000|2022-04-20 23:27:30|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1650497260000|2022-04-20 23:27:40|424.48|421.68|424.71|421.91|424.71|421.91|424.4|421.6|0
1650497270000|2022-04-20 23:27:50|424.95|422.15|424.86|422.06|424.95|422.15|424.86|422.06|0
1650497290000|2022-04-20 23:28:10|424.71|421.91|424.55|421.75|424.71|421.91|424.55|421.75|0
1650497300000|2022-04-20 23:28:20|424.48|421.68|424.48|421.68|424.55|421.75|424.48|421.68|0
1650497310000|2022-04-20 23:28:30|424.4|421.6|424.71|421.91|424.71|421.91|424.4|421.6|0
1650497320000|2022-04-20 23:28:40|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1650497340000|2022-04-20 23:29:00|424.4|421.6|424.4|421.6|424.4|421.6|424.4|421.6|0
1650497400000|2022-04-20 23:30:00|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1650497410000|2022-04-20 23:30:10|424.17|421.37|424.24|421.44|424.24|421.44|424.17|421.37|0
1650497430000|2022-04-20 23:30:30|424.08|421.28|424.24|421.44|424.24|421.44|424.08|421.28|0
1650497450000|2022-04-20 23:30:50|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1650497490000|2022-04-20 23:31:30|424.63|421.83|424.63|421.83|424.63|421.83|424.63|421.83|0
1650497500000|2022-04-20 23:31:40|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1650497510000|2022-04-20 23:31:50|424.63|421.83|424.63|421.83|424.63|421.83|424.63|421.83|0
1650497520000|2022-04-20 23:32:00|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1650497530000|2022-04-20 23:32:10|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1650497580000|2022-04-20 23:33:00|424.63|421.83|424.4|421.6|424.63|421.83|424.4|421.6|0
1650497590000|2022-04-20 23:33:10|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1650497610000|2022-04-20 23:33:30|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1650497620000|2022-04-20 23:33:40|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1650497630000|2022-04-20 23:33:50|424.39|421.59|424.48|421.68|424.55|421.75|424.39|421.59|0
1650497640000|2022-04-20 23:34:00|424.55|421.75|424.39|421.59|424.55|421.75|424.39|421.59|0
1650497680000|2022-04-20 23:34:40|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1650497700000|2022-04-20 23:35:00|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1650497730000|2022-04-20 23:35:30|423.93|421.13|424.24|421.44|424.24|421.44|423.93|421.13|0
1650497740000|2022-04-20 23:35:40|424.16|421.36|424.08|421.28|424.16|421.36|424.08|421.28|0
1650497760000|2022-04-20 23:36:00|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1650497770000|2022-04-20 23:36:10|424.16|421.36|424.24|421.44|424.24|421.44|424.16|421.36|0
1650497780000|2022-04-20 23:36:20|424.39|421.59|424.32|421.52|424.39|421.59|424.32|421.52|0
1650497790000|2022-04-20 23:36:30|424.24|421.44|424.32|421.52|424.39|421.59|424.24|421.44|0
1650497800000|2022-04-20 23:36:40|424.39|421.59|424.32|421.52|424.39|421.59|424.32|421.52|0
1650497810000|2022-04-20 23:36:50|424.24|421.44|424.24|421.44|424.32|421.52|424.24|421.44|0
1650497830000|2022-04-20 23:37:10|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1650497850000|2022-04-20 23:37:30|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1650497860000|2022-04-20 23:37:40|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1650497880000|2022-04-20 23:38:00|423.93|421.13|424.01|421.21|424.01|421.21|423.77|420.97|0
1650497890000|2022-04-20 23:38:10|423.93|421.13|423.93|421.13|423.93|421.13|423.93|421.13|0
1650497910000|2022-04-20 23:38:30|424.01|421.21|423.93|421.13|424.08|421.28|423.93|421.13|0
1650497920000|2022-04-20 23:38:40|423.77|420.97|423.93|421.13|423.93|421.13|423.77|420.97|0
1650497960000|2022-04-20 23:39:20|424.01|421.21|424.08|421.28|424.08|421.28|424.01|421.21|0
1650497970000|2022-04-20 23:39:30|424.01|421.21|423.93|421.13|424.01|421.21|423.93|421.13|0
1650498000000|2022-04-20 23:40:00|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1650498040000|2022-04-20 23:40:40|423.93|421.13|423.93|421.13|423.93|421.13|423.93|421.13|0
1650498090000|2022-04-20 23:41:30|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1650498100000|2022-04-20 23:41:40|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1650498120000|2022-04-20 23:42:00|423.38|420.58|423.3|420.5|423.38|420.58|423.3|420.5|0
1650498130000|2022-04-20 23:42:10|423.38|420.58|423.3|420.5|423.38|420.58|423.3|420.5|0
1650498160000|2022-04-20 23:42:40|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1650498170000|2022-04-20 23:42:50|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1650498250000|2022-04-20 23:44:10|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1650498290000|2022-04-20 23:44:50|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1650498300000|2022-04-20 23:45:00|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1650498310000|2022-04-20 23:45:10|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1650498330000|2022-04-20 23:45:30|423.07|420.27|423.15|420.35|423.15|420.35|423.07|420.27|0
1650498340000|2022-04-20 23:45:40|423.23|420.43|423.23|420.43|423.23|420.43|423.15|420.35|0
1650498350000|2022-04-20 23:45:50|423.3|420.5|423.46|420.66|423.46|420.66|423.3|420.5|0
1650498360000|2022-04-20 23:46:00|423.3|420.5|423.3|420.5|423.38|420.58|423.3|420.5|0
1650498370000|2022-04-20 23:46:10|423.46|420.66|423.3|420.5|423.46|420.66|423.3|420.5|0
1650498380000|2022-04-20 23:46:20|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1650498390000|2022-04-20 23:46:30|423.61|420.81|423.61|420.81|423.61|420.81|423.46|420.66|0
1650498410000|2022-04-20 23:46:50|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1650498430000|2022-04-20 23:47:10|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1650498450000|2022-04-20 23:47:30|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1650498470000|2022-04-20 23:47:50|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650498480000|2022-04-20 23:48:00|422.92|420.12|422.68|419.88|422.92|420.12|422.68|419.88|0
1650498490000|2022-04-20 23:48:10|422.83|420.03|422.99|420.19|422.99|420.19|422.83|420.03|0
1650498510000|2022-04-20 23:48:30|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650498520000|2022-04-20 23:48:40|422.68|419.88|422.83|420.03|422.83|420.03|422.68|419.88|0
1650498550000|2022-04-20 23:49:10|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1650498560000|2022-04-20 23:49:20|422.91|420.11|422.99|420.19|422.99|420.19|422.91|420.11|0
1650498570000|2022-04-20 23:49:30|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650498600000|2022-04-20 23:50:00|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1650498610000|2022-04-20 23:50:10|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1650498620000|2022-04-20 23:50:20|422.68|419.88|422.52|419.72|422.68|419.88|422.52|419.72|0
1650498640000|2022-04-20 23:50:40|422.37|419.57|422.21|419.41|422.37|419.57|422.21|419.41|0
1650498650000|2022-04-20 23:50:50|422.37|419.57|422.52|419.72|422.52|419.72|422.37|419.57|0
1650498660000|2022-04-20 23:51:00|422.68|419.88|422.37|419.57|422.68|419.88|422.37|419.57|0
1650498670000|2022-04-20 23:51:10|422.52|419.72|422.37|419.57|422.52|419.72|422.37|419.57|0
1650498690000|2022-04-20 23:51:30|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1650498720000|2022-04-20 23:52:00|422.68|419.88|422.37|419.57|422.68|419.88|422.37|419.57|0
1650498730000|2022-04-20 23:52:10|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1650498760000|2022-04-20 23:52:40|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1650498770000|2022-04-20 23:52:50|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1650498780000|2022-04-20 23:53:00|422.45|419.65|422.37|419.57|422.52|419.72|422.37|419.57|0
1650498800000|2022-04-20 23:53:20|422.29|419.49|422.37|419.57|422.37|419.57|422.29|419.49|0
1650498810000|2022-04-20 23:53:30|422.52|419.72|422.45|419.65|422.52|419.72|422.45|419.65|0
1650498820000|2022-04-20 23:53:40|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1650498830000|2022-04-20 23:53:50|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1650498840000|2022-04-20 23:54:00|422.76|419.96|422.68|419.88|422.76|419.96|422.68|419.88|0
1650498890000|2022-04-20 23:54:50|422.76|419.96|422.83|420.03|422.99|420.19|422.76|419.96|0
1650498900000|2022-04-20 23:55:00|422.99|420.19|422.83|420.03|422.99|420.19|422.83|420.03|0
1650498910000|2022-04-20 23:55:10|422.99|420.19|423.14|420.34|423.14|420.34|422.99|420.19|0
1650498920000|2022-04-20 23:55:20|423.3|420.5|423.45|420.65|423.45|420.65|423.3|420.5|0
1650498930000|2022-04-20 23:55:30|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1650498940000|2022-04-20 23:55:40|423.14|420.34|422.99|420.19|423.14|420.34|422.99|420.19|0
1650498950000|2022-04-20 23:55:50|423.07|420.27|423.14|420.34|423.14|420.34|423.07|420.27|0
1650498960000|2022-04-20 23:56:00|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1650498970000|2022-04-20 23:56:10|423.14|420.34|423.3|420.5|423.3|420.5|423.14|420.34|0
1650498980000|2022-04-20 23:56:20|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1650499000000|2022-04-20 23:56:40|423.38|420.58|423.45|420.65|423.45|420.65|423.38|420.58|0
1650499010000|2022-04-20 23:56:50|423.61|420.81|423.45|420.65|423.61|420.81|423.45|420.65|0
1650499020000|2022-04-20 23:57:00|423.61|420.81|423.45|420.65|423.61|420.81|423.45|420.65|0
1650499050000|2022-04-20 23:57:30|423.3|420.5|423.14|420.34|423.3|420.5|423.14|420.34|0
1650499060000|2022-04-20 23:57:40|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1650499070000|2022-04-20 23:57:50|422.83|420.03|422.99|420.19|422.99|420.19|422.83|420.03|0
1650499080000|2022-04-20 23:58:00|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1650499110000|2022-04-20 23:58:30|422.83|420.03|422.83|420.03|422.83|420.03|422.76|419.96|0
1650499120000|2022-04-20 23:58:40|422.68|419.88|422.99|420.19|422.99|420.19|422.68|419.88|0
1650499140000|2022-04-20 23:59:00|423.14|420.34|423.3|420.5|423.3|420.5|423.14|420.34|0
1650499150000|2022-04-20 23:59:10|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1650499200000|2022-04-21 00:00:00|423.76|420.96|423.45|420.65|423.76|420.96|423.3|420.5|0
1650499210000|2022-04-21 00:00:10|423.61|420.81|423.61|420.81|423.76|420.96|423.61|420.81|0
1650499220000|2022-04-21 00:00:20|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1650499230000|2022-04-21 00:00:30|423.61|420.81|423.3|420.5|423.61|420.81|423.3|420.5|0
1650499240000|2022-04-21 00:00:40|423.45|420.65|423.61|420.81|423.61|420.81|423.3|420.5|0
1650499250000|2022-04-21 00:00:50|423.45|420.65|423.45|420.65|423.45|420.65|423.3|420.5|0
1650499260000|2022-04-21 00:01:00|423.14|420.34|422.99|420.19|423.14|420.34|422.99|420.19|0
1650499270000|2022-04-21 00:01:10|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650499280000|2022-04-21 00:01:20|422.99|420.19|422.98|420.18|423.14|420.34|422.98|420.18|0
1650499290000|2022-04-21 00:01:30|422.83|420.03|422.98|420.18|422.98|420.18|422.83|420.03|0
1650499300000|2022-04-21 00:01:40|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650499310000|2022-04-21 00:01:50|422.98|420.18|422.83|420.03|422.98|420.18|422.83|420.03|0
1650499320000|2022-04-21 00:02:00|422.91|420.11|422.98|420.18|422.98|420.18|422.91|420.11|0
1650499330000|2022-04-21 00:02:10|422.83|420.03|422.52|419.72|422.83|420.03|422.52|419.72|0
1650499340000|2022-04-21 00:02:20|422.6|419.8|422.52|419.72|422.6|419.8|422.52|419.72|0
1650499350000|2022-04-21 00:02:30|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1650499360000|2022-04-21 00:02:40|422.6|419.8|422.36|419.56|422.6|419.8|422.36|419.56|0
1650499380000|2022-04-21 00:03:00|422.44|419.64|422.36|419.56|422.44|419.64|422.36|419.56|0
1650499390000|2022-04-21 00:03:10|422.21|419.41|421.9|419.1|422.21|419.41|421.9|419.1|0
1650499400000|2022-04-21 00:03:20|421.74|418.94|421.74|418.94|421.74|418.94|421.59|418.79|0
1650499410000|2022-04-21 00:03:30|421.9|419.1|421.9|419.1|421.9|419.1|421.74|418.94|0
1650499420000|2022-04-21 00:03:40|422.05|419.25|422.13|419.33|422.13|419.33|422.05|419.25|0
1650499430000|2022-04-21 00:03:50|422.21|419.41|422.36|419.56|422.36|419.56|422.21|419.41|0
1650499440000|2022-04-21 00:04:00|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1650499450000|2022-04-21 00:04:10|422.67|419.87|422.67|419.87|422.83|420.03|422.67|419.87|0
1650499460000|2022-04-21 00:04:20|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650499490000|2022-04-21 00:04:50|422.91|420.11|422.91|420.11|422.98|420.18|422.91|420.11|0
1650499500000|2022-04-21 00:05:00|422.83|420.03|422.67|419.87|422.83|420.03|422.67|419.87|0
1650499510000|2022-04-21 00:05:10|422.75|419.95|422.67|419.87|422.75|419.95|422.67|419.87|0
1650499520000|2022-04-21 00:05:20|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650499530000|2022-04-21 00:05:30|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1650499540000|2022-04-21 00:05:40|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1650499550000|2022-04-21 00:05:50|422.21|419.41|422.21|419.41|422.21|419.41|422.05|419.25|0
1650499560000|2022-04-21 00:06:00|422.05|419.25|422.05|419.25|422.13|419.33|422.05|419.25|0
1650499570000|2022-04-21 00:06:10|421.9|419.1|422.05|419.25|422.05|419.25|421.9|419.1|0
1650499580000|2022-04-21 00:06:20|422.13|419.33|421.74|418.94|422.13|419.33|421.74|418.94|0
1650499590000|2022-04-21 00:06:30|421.9|419.1|421.9|419.1|422.05|419.25|421.9|419.1|0
1650499600000|2022-04-21 00:06:40|421.74|418.94|421.9|419.1|421.9|419.1|421.74|418.94|0
1650499630000|2022-04-21 00:07:10|422.21|419.41|422.21|419.41|422.21|419.41|422.05|419.25|0
1650499640000|2022-04-21 00:07:20|422.13|419.33|422.05|419.25|422.21|419.41|422.05|419.25|0
1650499650000|2022-04-21 00:07:30|422.21|419.41|422.05|419.25|422.21|419.41|422.05|419.25|0
1650499660000|2022-04-21 00:07:40|422.13|419.33|422.05|419.25|422.13|419.33|422.05|419.25|0
1650499670000|2022-04-21 00:07:50|421.98|419.18|421.9|419.1|422.05|419.25|421.9|419.1|0
1650499680000|2022-04-21 00:08:00|422.05|419.25|421.74|418.94|422.05|419.25|421.74|418.94|0
1650499690000|2022-04-21 00:08:10|421.82|419.02|421.9|419.1|421.9|419.1|421.74|418.94|0
1650499700000|2022-04-21 00:08:20|422.05|419.25|422.05|419.25|422.21|419.41|422.05|419.25|0
1650499720000|2022-04-21 00:08:40|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1650499730000|2022-04-21 00:08:50|422.13|419.33|422.21|419.41|422.21|419.41|422.13|419.33|0
1650499750000|2022-04-21 00:09:10|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650499760000|2022-04-21 00:09:20|422.36|419.56|422.36|419.56|422.52|419.72|422.36|419.56|0
1650499790000|2022-04-21 00:09:50|422.29|419.49|422.21|419.41|422.29|419.49|422.21|419.41|0
1650499800000|2022-04-21 00:10:00|422.36|419.56|422.13|419.33|422.36|419.56|422.05|419.25|0
1650499810000|2022-04-21 00:10:10|422.21|419.41|422.36|419.56|422.36|419.56|422.21|419.41|0
1650499820000|2022-04-21 00:10:20|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650499830000|2022-04-21 00:10:30|422.21|419.41|422.52|419.72|422.52|419.72|422.21|419.41|0
1650499840000|2022-04-21 00:10:40|422.21|419.41|422.21|419.41|422.36|419.56|422.21|419.41|0
1650499850000|2022-04-21 00:10:50|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1650499860000|2022-04-21 00:11:00|422.29|419.49|422.36|419.56|422.36|419.56|422.21|419.41|0
1650499870000|2022-04-21 00:11:10|422.29|419.49|422.21|419.41|422.29|419.49|422.21|419.41|0
1650499880000|2022-04-21 00:11:20|422.2|419.4|422.36|419.56|422.36|419.56|422.2|419.4|0
1650499890000|2022-04-21 00:11:30|422.52|419.72|422.67|419.87|422.67|419.87|422.52|419.72|0
1650499900000|2022-04-21 00:11:40|422.52|419.72|422.6|419.8|422.6|419.8|422.52|419.72|0
1650499910000|2022-04-21 00:11:50|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1650499940000|2022-04-21 00:12:20|422.52|419.72|422.67|419.87|422.67|419.87|422.52|419.72|0
1650499950000|2022-04-21 00:12:30|422.6|419.8|422.51|419.71|422.6|419.8|422.51|419.71|0
1650499960000|2022-04-21 00:12:40|422.67|419.87|422.6|419.8|422.67|419.87|422.6|419.8|0
1650499970000|2022-04-21 00:12:50|422.67|419.87|422.51|419.71|422.67|419.87|422.51|419.71|0
1650499980000|2022-04-21 00:13:00|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1650499990000|2022-04-21 00:13:10|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1650500000000|2022-04-21 00:13:20|422.51|419.71|422.51|419.71|422.67|419.87|422.51|419.71|0
1650500010000|2022-04-21 00:13:30|422.36|419.56|422.6|419.8|422.6|419.8|422.36|419.56|0
1650500020000|2022-04-21 00:13:40|422.51|419.71|422.67|419.87|422.67|419.87|422.51|419.71|0
1650500030000|2022-04-21 00:13:50|422.51|419.71|422.67|419.87|422.67|419.87|422.51|419.71|0
1650500040000|2022-04-21 00:14:00|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1650500050000|2022-04-21 00:14:10|422.67|419.87|422.51|419.71|422.67|419.87|422.51|419.71|0
1650500060000|2022-04-21 00:14:20|422.6|419.8|422.67|419.87|422.67|419.87|422.6|419.8|0
1650500070000|2022-04-21 00:14:30|422.6|419.8|422.59|419.79|422.6|419.8|422.59|419.79|0
1650500080000|2022-04-21 00:14:40|422.67|419.87|422.67|419.87|422.67|419.87|422.59|419.79|0
1650500090000|2022-04-21 00:14:50|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1650500100000|2022-04-21 00:15:00|422.98|420.18|422.98|420.18|422.98|420.18|422.82|420.02|0
1650500110000|2022-04-21 00:15:10|422.91|420.11|422.82|420.02|422.98|420.18|422.82|420.02|0
1650500120000|2022-04-21 00:15:20|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1650500130000|2022-04-21 00:15:30|422.51|419.71|422.59|419.79|422.82|420.02|422.51|419.71|0
1650500140000|2022-04-21 00:15:40|422.51|419.71|422.59|419.79|422.59|419.79|422.51|419.71|0
1650500150000|2022-04-21 00:15:50|422.51|419.71|422.98|420.18|422.98|420.18|422.51|419.71|0
1650500170000|2022-04-21 00:16:10|422.82|420.02|422.67|419.87|422.82|420.02|422.67|419.87|0
1650500180000|2022-04-21 00:16:20|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1650500190000|2022-04-21 00:16:30|422.98|420.18|422.9|420.1|422.98|420.18|422.82|420.02|0
1650500200000|2022-04-21 00:16:40|422.82|420.02|422.67|419.87|422.82|420.02|422.67|419.87|0
1650500210000|2022-04-21 00:16:50|422.75|419.95|422.67|419.87|422.75|419.95|422.67|419.87|0
1650500220000|2022-04-21 00:17:00|422.51|419.71|422.67|419.87|422.67|419.87|422.51|419.71|0
1650500230000|2022-04-21 00:17:10|422.51|419.71|422.36|419.56|422.51|419.71|422.36|419.56|0
1650500240000|2022-04-21 00:17:20|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1650500250000|2022-04-21 00:17:30|422.28|419.48|422.2|419.4|422.28|419.48|422.2|419.4|0
1650500280000|2022-04-21 00:18:00|422.05|419.25|421.89|419.09|422.05|419.25|421.89|419.09|0
1650500290000|2022-04-21 00:18:10|421.74|418.94|421.27|418.47|421.74|418.94|421.27|418.47|0
1650500300000|2022-04-21 00:18:20|421.43|418.63|421.58|418.78|421.58|418.78|421.43|418.63|0
1650500310000|2022-04-21 00:18:30|421.43|418.63|421.58|418.78|421.58|418.78|421.43|418.63|0
1650500320000|2022-04-21 00:18:40|421.74|418.94|421.27|418.47|421.74|418.94|421.27|418.47|0
1650500330000|2022-04-21 00:18:50|421.43|418.63|421.51|418.71|421.51|418.71|421.43|418.63|0
1650500340000|2022-04-21 00:19:00|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1650500350000|2022-04-21 00:19:10|421.27|418.47|421.35|418.55|421.43|418.63|421.27|418.47|0
1650500360000|2022-04-21 00:19:20|421.43|418.63|421.51|418.71|421.51|418.71|421.43|418.63|0
1650500370000|2022-04-21 00:19:30|421.58|418.78|421.58|418.78|421.58|418.78|421.43|418.63|0
1650500380000|2022-04-21 00:19:40|421.66|418.86|421.74|418.94|421.74|418.94|421.66|418.86|0
1650500390000|2022-04-21 00:19:50|421.58|418.78|421.58|418.78|421.66|418.86|421.58|418.78|0
1650500400000|2022-04-21 00:20:00|421.66|418.86|422.05|419.25|422.05|419.25|421.66|418.86|0
1650500410000|2022-04-21 00:20:10|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1650500420000|2022-04-21 00:20:20|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1650500430000|2022-04-21 00:20:30|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1650500440000|2022-04-21 00:20:40|421.89|419.09|422.05|419.25|422.05|419.25|421.89|419.09|0
1650500450000|2022-04-21 00:20:50|421.89|419.09|421.97|419.17|421.97|419.17|421.89|419.09|0
1650500460000|2022-04-21 00:21:00|421.89|419.09|422.28|419.48|422.28|419.48|421.89|419.09|0
1650500470000|2022-04-21 00:21:10|422.2|419.4|422.51|419.71|422.51|419.71|422.2|419.4|0
1650500480000|2022-04-21 00:21:20|422.44|419.64|422.51|419.71|422.51|419.71|422.44|419.64|0
1650500490000|2022-04-21 00:21:30|422.67|419.87|422.51|419.71|422.67|419.87|422.51|419.71|0
1650500500000|2022-04-21 00:21:40|422.36|419.56|422.51|419.71|422.51|419.71|422.36|419.56|0
1650500510000|2022-04-21 00:21:50|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1650500520000|2022-04-21 00:22:00|422.44|419.64|422.36|419.56|422.44|419.64|422.36|419.56|0
1650500530000|2022-04-21 00:22:10|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1650500540000|2022-04-21 00:22:20|422.13|419.33|422.13|419.33|422.13|419.33|422.05|419.25|0
1650500550000|2022-04-21 00:22:30|422.2|419.4|422.2|419.4|422.36|419.56|422.2|419.4|0
1650500560000|2022-04-21 00:22:40|422.28|419.48|422.36|419.56|422.36|419.56|422.28|419.48|0
1650500580000|2022-04-21 00:23:00|422.51|419.71|422.36|419.56|422.51|419.71|422.36|419.56|0
1650500590000|2022-04-21 00:23:10|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1650500600000|2022-04-21 00:23:20|422.28|419.48|422.36|419.56|422.36|419.56|422.28|419.48|0
1650500610000|2022-04-21 00:23:30|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1650500620000|2022-04-21 00:23:40|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1650500640000|2022-04-21 00:24:00|421.89|419.09|422.05|419.25|422.05|419.25|421.89|419.09|0
1650500650000|2022-04-21 00:24:10|421.89|419.09|422.05|419.25|422.05|419.25|421.89|419.09|0
1650500670000|2022-04-21 00:24:30|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1650500680000|2022-04-21 00:24:40|422.13|419.33|422.04|419.24|422.13|419.33|422.04|419.24|0
1650500690000|2022-04-21 00:24:50|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1650500700000|2022-04-21 00:25:00|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1650500710000|2022-04-21 00:25:10|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1650500720000|2022-04-21 00:25:20|421.73|418.93|421.89|419.09|421.89|419.09|421.73|418.93|0
1650500730000|2022-04-21 00:25:30|421.97|419.17|422.04|419.24|422.04|419.24|421.97|419.17|0
1650500740000|2022-04-21 00:25:40|421.97|419.17|422.04|419.24|422.04|419.24|421.89|419.09|0
1650500760000|2022-04-21 00:26:00|421.89|419.09|421.97|419.17|422.04|419.24|421.89|419.09|0
1650500770000|2022-04-21 00:26:10|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1650500780000|2022-04-21 00:26:20|421.73|418.93|421.73|418.93|421.73|418.93|421.73|418.93|0
1650500810000|2022-04-21 00:26:50|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1650500820000|2022-04-21 00:27:00|421.73|418.93|421.73|418.93|421.73|418.93|421.73|418.93|0
1650500830000|2022-04-21 00:27:10|421.89|419.09|421.73|418.93|421.89|419.09|421.73|418.93|0
1650500840000|2022-04-21 00:27:20|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1650500860000|2022-04-21 00:27:40|422.04|419.24|421.89|419.09|422.04|419.24|421.89|419.09|0
1650500870000|2022-04-21 00:27:50|421.97|419.17|421.89|419.09|421.97|419.17|421.89|419.09|0
1650500880000|2022-04-21 00:28:00|421.81|419.01|421.89|419.09|421.89|419.09|421.81|419.01|0
1650500890000|2022-04-21 00:28:10|421.97|419.17|422.04|419.24|422.04|419.24|421.97|419.17|0
1650500900000|2022-04-21 00:28:20|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1650500910000|2022-04-21 00:28:30|422.04|419.24|421.89|419.09|422.04|419.24|421.89|419.09|0
1650500920000|2022-04-21 00:28:40|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1650500930000|2022-04-21 00:28:50|421.89|419.09|422.04|419.24|422.04|419.24|421.89|419.09|0
1650500940000|2022-04-21 00:29:00|422.2|419.4|422.2|419.4|422.2|419.4|422.12|419.32|0
1650500960000|2022-04-21 00:29:20|422.04|419.24|422.04|419.24|422.12|419.32|422.04|419.24|0
1650500970000|2022-04-21 00:29:30|422.12|419.32|422.2|419.4|422.2|419.4|422.12|419.32|0
1650501000000|2022-04-21 00:30:00|422.12|419.32|422.2|419.4|422.2|419.4|422.04|419.24|0
1650501010000|2022-04-21 00:30:10|422.04|419.24|422.2|419.4|422.2|419.4|422.04|419.24|0
1650501020000|2022-04-21 00:30:20|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1650501030000|2022-04-21 00:30:30|422.12|419.32|422.04|419.24|422.12|419.32|422.04|419.24|0
1650501050000|2022-04-21 00:30:50|422.12|419.32|422.2|419.4|422.2|419.4|422.12|419.32|0
1650501060000|2022-04-21 00:31:00|422.04|419.24|422.2|419.4|422.2|419.4|422.04|419.24|0
1650501080000|2022-04-21 00:31:20|422.04|419.24|421.97|419.17|422.04|419.24|421.89|419.09|0
1650501090000|2022-04-21 00:31:30|422.04|419.24|422.2|419.4|422.2|419.4|422.04|419.24|0
1650501100000|2022-04-21 00:31:40|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1650501110000|2022-04-21 00:31:50|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1650501120000|2022-04-21 00:32:00|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1650501130000|2022-04-21 00:32:10|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1650501140000|2022-04-21 00:32:20|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1650501150000|2022-04-21 00:32:30|421.73|418.93|421.58|418.78|421.73|418.93|421.58|418.78|0
1650501160000|2022-04-21 00:32:40|421.42|418.62|421.42|418.62|421.42|418.62|421.42|418.62|0
1650501170000|2022-04-21 00:32:50|421.5|418.7|421.73|418.93|421.73|418.93|421.5|418.7|0
1650501180000|2022-04-21 00:33:00|421.66|418.86|421.58|418.78|421.66|418.86|421.58|418.78|0
1650501190000|2022-04-21 00:33:10|421.73|418.93|421.58|418.78|421.73|418.93|421.58|418.78|0
1650501200000|2022-04-21 00:33:20|421.73|418.93|421.66|418.86|421.73|418.93|421.66|418.86|0
1650501210000|2022-04-21 00:33:30|421.73|418.93|421.58|418.78|421.73|418.93|421.58|418.78|0
1650501220000|2022-04-21 00:33:40|421.66|418.86|421.58|418.78|421.66|418.86|421.58|418.78|0
1650501240000|2022-04-21 00:34:00|421.73|418.93|421.73|418.93|421.73|418.93|421.73|418.93|0
1650501260000|2022-04-21 00:34:20|421.66|418.86|421.73|418.93|421.73|418.93|421.66|418.86|0
1650501280000|2022-04-21 00:34:40|421.58|418.78|421.66|418.86|421.66|418.86|421.58|418.78|0
1650501290000|2022-04-21 00:34:50|421.73|418.93|421.58|418.78|421.73|418.93|421.58|418.78|0
1650501300000|2022-04-21 00:35:00|421.73|418.93|421.73|418.93|421.73|418.93|421.58|418.78|0
1650501310000|2022-04-21 00:35:10|421.58|418.78|421.42|418.62|421.58|418.78|421.42|418.62|0
1650501320000|2022-04-21 00:35:20|421.58|418.78|421.73|418.93|421.73|418.93|421.58|418.78|0
1650501330000|2022-04-21 00:35:30|421.66|418.86|421.66|418.86|421.66|418.86|421.66|418.86|0
1650501340000|2022-04-21 00:35:40|421.73|418.93|421.73|418.93|421.73|418.93|421.66|418.86|0
1650501380000|2022-04-21 00:36:20|421.89|419.09|422.04|419.24|422.04|419.24|421.89|419.09|0
1650501390000|2022-04-21 00:36:30|422.2|419.4|422.04|419.24|422.2|419.4|422.04|419.24|0
1650501400000|2022-04-21 00:36:40|422.2|419.4|422.04|419.24|422.2|419.4|422.04|419.24|0
1650501410000|2022-04-21 00:36:50|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1650501420000|2022-04-21 00:37:00|422.35|419.55|422.66|419.86|422.66|419.86|422.35|419.55|0
1650501440000|2022-04-21 00:37:20|422.59|419.79|422.82|420.02|422.82|420.02|422.51|419.71|0
1650501450000|2022-04-21 00:37:30|422.74|419.94|422.82|420.02|422.82|420.02|422.74|419.94|0
1650501460000|2022-04-21 00:37:40|422.97|420.17|422.66|419.86|422.97|420.17|422.66|419.86|0
1650501470000|2022-04-21 00:37:50|422.82|420.02|422.66|419.86|422.82|420.02|422.66|419.86|0
1650501480000|2022-04-21 00:38:00|422.74|419.94|422.66|419.86|422.82|420.02|422.66|419.86|0
1650501490000|2022-04-21 00:38:10|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1650501500000|2022-04-21 00:38:20|422.97|420.17|422.97|420.17|422.97|420.17|422.97|420.17|0
1650501510000|2022-04-21 00:38:30|422.82|420.02|422.9|420.1|422.97|420.17|422.82|420.02|0
1650501520000|2022-04-21 00:38:40|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1650501530000|2022-04-21 00:38:50|422.66|419.86|422.82|420.02|422.82|420.02|422.66|419.86|0
1650501540000|2022-04-21 00:39:00|422.97|420.17|422.97|420.17|422.97|420.17|422.82|420.02|0
1650501550000|2022-04-21 00:39:10|422.82|420.02|422.82|420.02|422.82|420.02|422.66|419.86|0
1650501560000|2022-04-21 00:39:20|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1650501570000|2022-04-21 00:39:30|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1650501580000|2022-04-21 00:39:40|422.97|420.17|422.97|420.17|422.97|420.17|422.9|420.1|0
1650501590000|2022-04-21 00:39:50|422.9|420.1|422.82|420.02|422.9|420.1|422.82|420.02|0
1650501600000|2022-04-21 00:40:00|422.97|420.17|422.82|420.02|422.97|420.17|422.82|420.02|0
1650501610000|2022-04-21 00:40:10|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1650501620000|2022-04-21 00:40:20|422.5|419.7|422.74|419.94|422.74|419.94|422.5|419.7|0
1650501630000|2022-04-21 00:40:30|422.82|420.02|422.66|419.86|422.82|420.02|422.66|419.86|0
1650501640000|2022-04-21 00:40:40|422.82|420.02|422.9|420.1|422.9|420.1|422.82|420.02|0
1650501650000|2022-04-21 00:40:50|422.97|420.17|422.82|420.02|422.97|420.17|422.82|420.02|0
1650501670000|2022-04-21 00:41:10|422.97|420.17|422.82|420.02|422.97|420.17|422.82|420.02|0
1650501680000|2022-04-21 00:41:20|422.97|420.17|422.97|420.17|422.97|420.17|422.97|420.17|0
1650501690000|2022-04-21 00:41:30|422.82|420.02|422.81|420.01|422.82|420.02|422.81|420.01|0
1650501700000|2022-04-21 00:41:40|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1650501710000|2022-04-21 00:41:50|422.81|420.01|422.66|419.86|422.81|420.01|422.66|419.86|0
1650501720000|2022-04-21 00:42:00|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1650501730000|2022-04-21 00:42:10|422.66|419.86|422.66|419.86|422.66|419.86|422.5|419.7|0
1650501740000|2022-04-21 00:42:20|422.74|419.94|422.81|420.01|422.81|420.01|422.74|419.94|0
1650501750000|2022-04-21 00:42:30|422.74|419.94|422.81|420.01|422.81|420.01|422.66|419.86|0
1650501770000|2022-04-21 00:42:50|422.66|419.86|422.81|420.01|422.81|420.01|422.66|419.86|0
1650501780000|2022-04-21 00:43:00|422.66|419.86|422.5|419.7|422.66|419.86|422.5|419.7|0
1650501790000|2022-04-21 00:43:10|422.43|419.63|422.35|419.55|422.43|419.63|422.35|419.55|0
1650501800000|2022-04-21 00:43:20|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1650501810000|2022-04-21 00:43:30|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1650501820000|2022-04-21 00:43:40|422.43|419.63|422.35|419.55|422.43|419.63|422.35|419.55|0
1650501830000|2022-04-21 00:43:50|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1650501840000|2022-04-21 00:44:00|422.58|419.78|422.66|419.86|422.74|419.94|422.58|419.78|0
1650501850000|2022-04-21 00:44:10|422.81|420.01|422.5|419.7|422.81|420.01|422.5|419.7|0
1650501870000|2022-04-21 00:44:30|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1650501890000|2022-04-21 00:44:50|422.5|419.7|422.35|419.55|422.5|419.7|422.35|419.55|0
1650501910000|2022-04-21 00:45:10|422.19|419.39|422.27|419.47|422.35|419.55|422.19|419.39|0
1650501920000|2022-04-21 00:45:20|422.19|419.39|422.35|419.55|422.35|419.55|422.19|419.39|0
1650501940000|2022-04-21 00:45:40|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1650501950000|2022-04-21 00:45:50|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1650501960000|2022-04-21 00:46:00|422.19|419.39|422.35|419.55|422.35|419.55|422.19|419.39|0
1650501970000|2022-04-21 00:46:10|422.43|419.63|422.35|419.55|422.43|419.63|422.35|419.55|0
1650501980000|2022-04-21 00:46:20|422.43|419.63|422.66|419.86|422.66|419.86|422.43|419.63|0
1650501990000|2022-04-21 00:46:30|422.74|419.94|422.66|419.86|422.74|419.94|422.66|419.86|0
1650502000000|2022-04-21 00:46:40|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1650502020000|2022-04-21 00:47:00|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650502030000|2022-04-21 00:47:10|422.66|419.86|422.5|419.7|422.66|419.86|422.5|419.7|0
1650502040000|2022-04-21 00:47:20|422.66|419.86|422.5|419.7|422.66|419.86|422.5|419.7|0
1650502060000|2022-04-21 00:47:40|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1650502070000|2022-04-21 00:47:50|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1650502080000|2022-04-21 00:48:00|422.58|419.78|422.66|419.86|422.66|419.86|422.58|419.78|0
1650502130000|2022-04-21 00:48:50|422.74|419.94|422.81|420.01|422.81|420.01|422.74|419.94|0
1650502140000|2022-04-21 00:49:00|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1650502150000|2022-04-21 00:49:10|423.59|420.79|423.59|420.79|423.59|420.79|423.59|420.79|0
1650502160000|2022-04-21 00:49:20|423.43|420.63|423.28|420.48|423.43|420.63|423.28|420.48|0
1650502170000|2022-04-21 00:49:30|423.43|420.63|423.28|420.48|423.43|420.63|423.28|420.48|0
1650502180000|2022-04-21 00:49:40|423.59|420.79|423.59|420.79|423.59|420.79|423.59|420.79|0
1650502190000|2022-04-21 00:49:50|423.43|420.63|423.28|420.48|423.43|420.63|423.28|420.48|0
1650502200000|2022-04-21 00:50:00|423.43|420.63|423.28|420.48|423.43|420.63|423.28|420.48|0
1650502210000|2022-04-21 00:50:10|423.36|420.56|423.28|420.48|423.36|420.56|423.28|420.48|0
1650502220000|2022-04-21 00:50:20|423.43|420.63|423.43|420.63|423.43|420.63|423.36|420.56|0
1650502230000|2022-04-21 00:50:30|423.36|420.56|423.2|420.4|423.36|420.56|423.2|420.4|0
1650502240000|2022-04-21 00:50:40|423.12|420.32|423.2|420.4|423.28|420.48|423.12|420.32|0
1650502250000|2022-04-21 00:50:50|423.28|420.48|423.2|420.4|423.28|420.48|423.12|420.32|0
1650502260000|2022-04-21 00:51:00|423.28|420.48|423.59|420.79|423.59|420.79|423.28|420.48|0
1650502270000|2022-04-21 00:51:10|423.43|420.63|423.43|420.63|423.59|420.79|423.43|420.63|0
1650502280000|2022-04-21 00:51:20|423.59|420.79|423.43|420.63|423.67|420.87|423.43|420.63|0
1650502290000|2022-04-21 00:51:30|423.36|420.56|423.43|420.63|423.43|420.63|423.28|420.48|0
1650502300000|2022-04-21 00:51:40|423.59|420.79|423.59|420.79|423.59|420.79|423.43|420.63|0
1650502310000|2022-04-21 00:51:50|423.43|420.63|423.43|420.63|423.43|420.63|423.43|420.63|0
1650502320000|2022-04-21 00:52:00|423.59|420.79|423.59|420.79|423.59|420.79|423.59|420.79|0
1650502330000|2022-04-21 00:52:10|423.74|420.94|423.74|420.94|423.74|420.94|423.74|420.94|0
1650502340000|2022-04-21 00:52:20|423.59|420.79|423.59|420.79|423.59|420.79|423.59|420.79|0
1650502350000|2022-04-21 00:52:30|423.74|420.94|423.74|420.94|423.74|420.94|423.74|420.94|0
1650502360000|2022-04-21 00:52:40|423.59|420.79|423.59|420.79|423.59|420.79|423.59|420.79|0
1650502380000|2022-04-21 00:53:00|423.74|420.94|423.59|420.79|423.74|420.94|423.59|420.79|0
1650502400000|2022-04-21 00:53:20|423.74|420.94|423.59|420.79|423.74|420.94|423.59|420.79|0
1650502410000|2022-04-21 00:53:30|423.74|420.94|423.59|420.79|423.74|420.94|423.59|420.79|0
1650502430000|2022-04-21 00:53:50|423.74|420.94|423.59|420.79|423.74|420.94|423.59|420.79|0
1650502450000|2022-04-21 00:54:10|423.43|420.63|423.43|420.63|423.43|420.63|423.43|420.63|0
1650502490000|2022-04-21 00:54:50|423.51|420.71|423.51|420.71|423.51|420.71|423.51|420.71|0
1650502500000|2022-04-21 00:55:00|423.28|420.48|423.28|420.48|423.28|420.48|423.28|420.48|0
1650502510000|2022-04-21 00:55:10|423.36|420.56|423.43|420.63|423.43|420.63|423.36|420.56|0
1650502520000|2022-04-21 00:55:20|423.28|420.48|423.28|420.48|423.28|420.48|423.28|420.48|0
1650502530000|2022-04-21 00:55:30|423.43|420.63|423.36|420.56|423.43|420.63|423.36|420.56|0
1650502540000|2022-04-21 00:55:40|423.43|420.63|423.28|420.48|423.43|420.63|423.28|420.48|0
1650502550000|2022-04-21 00:55:50|423.43|420.63|423.43|420.63|423.43|420.63|423.43|420.63|0
1650502560000|2022-04-21 00:56:00|423.51|420.71|423.59|420.79|423.59|420.79|423.51|420.71|0
1650502570000|2022-04-21 00:56:10|423.51|420.71|423.43|420.63|423.59|420.79|423.43|420.63|0
1650502580000|2022-04-21 00:56:20|423.28|420.48|423.12|420.32|423.28|420.48|423.12|420.32|0
1650502590000|2022-04-21 00:56:30|423.28|420.48|423.36|420.56|423.36|420.56|423.28|420.48|0
1650502600000|2022-04-21 00:56:40|423.28|420.48|423.12|420.32|423.28|420.48|423.12|420.32|0
1650502610000|2022-04-21 00:56:50|423.05|420.25|423.12|420.32|423.12|420.32|423.05|420.25|0
1650502620000|2022-04-21 00:57:00|422.96|420.16|422.96|420.16|422.96|420.16|422.96|420.16|0
1650502640000|2022-04-21 00:57:20|423.05|420.25|423.05|420.25|423.12|420.32|423.05|420.25|0
1650502650000|2022-04-21 00:57:30|423.12|420.32|422.96|420.16|423.12|420.32|422.96|420.16|0
1650502660000|2022-04-21 00:57:40|423.12|420.32|422.96|420.16|423.12|420.32|422.96|420.16|0
1650502670000|2022-04-21 00:57:50|422.81|420.01|422.81|420.01|422.81|420.01|422.65|419.85|0
1650502680000|2022-04-21 00:58:00|422.65|419.85|422.5|419.7|422.65|419.85|422.5|419.7|0
1650502690000|2022-04-21 00:58:10|422.65|419.85|422.65|419.85|422.81|420.01|422.65|419.85|0
1650502700000|2022-04-21 00:58:20|422.81|420.01|422.65|419.85|422.81|420.01|422.65|419.85|0
1650502710000|2022-04-21 00:58:30|422.5|419.7|422.81|420.01|422.81|420.01|422.5|419.7|0
1650502730000|2022-04-21 00:58:50|422.96|420.16|423.04|420.24|423.04|420.24|422.96|420.16|0
1650502740000|2022-04-21 00:59:00|422.96|420.16|423.12|420.32|423.12|420.32|422.96|420.16|0
1650502750000|2022-04-21 00:59:10|423.04|420.24|422.96|420.16|423.04|420.24|422.96|420.16|0
1650502770000|2022-04-21 00:59:30|423.04|420.24|422.96|420.16|423.04|420.24|422.96|420.16|0
1650502780000|2022-04-21 00:59:40|423.04|420.24|422.81|420.01|423.04|420.24|422.81|420.01|0
1650502790000|2022-04-21 00:59:50|422.96|420.16|422.96|420.16|422.96|420.16|422.96|420.16|0
1650502800000|2022-04-21 01:00:00|422.81|420.01|422.65|419.85|422.81|420.01|422.65|419.85|0
1650502810000|2022-04-21 01:00:10|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1650502820000|2022-04-21 01:00:20|422.65|419.85|422.81|420.01|422.81|420.01|422.65|419.85|0
1650502830000|2022-04-21 01:00:30|422.73|419.93|422.65|419.85|422.73|419.93|422.65|419.85|0
1650502840000|2022-04-21 01:00:40|422.81|420.01|422.65|419.85|422.81|420.01|422.65|419.85|0
1650502860000|2022-04-21 01:01:00|422.5|419.7|422.5|419.7|422.65|419.85|422.5|419.7|0
1650502870000|2022-04-21 01:01:10|422.34|419.54|422.5|419.7|422.5|419.7|422.34|419.54|0
1650502880000|2022-04-21 01:01:20|422.65|419.85|422.81|420.01|422.81|420.01|422.65|419.85|0
1650502890000|2022-04-21 01:01:30|422.96|420.16|422.96|420.16|422.96|420.16|422.96|420.16|0
1650502900000|2022-04-21 01:01:40|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1650502910000|2022-04-21 01:01:50|422.96|420.16|422.96|420.16|422.96|420.16|422.96|420.16|0
1650502920000|2022-04-21 01:02:00|422.81|420.01|422.81|420.01|422.89|420.09|422.81|420.01|0
1650502930000|2022-04-21 01:02:10|422.96|420.16|422.81|420.01|422.96|420.16|422.81|420.01|0
1650502950000|2022-04-21 01:02:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1650502960000|2022-04-21 01:02:40|422.81|420.01|422.81|420.01|422.89|420.09|422.81|420.01|0
1650502980000|2022-04-21 01:03:00|422.96|420.16|422.81|420.01|422.96|420.16|422.81|420.01|0
1650503000000|2022-04-21 01:03:20|422.96|420.16|422.81|420.01|422.96|420.16|422.81|420.01|0
1650503010000|2022-04-21 01:03:30|422.89|420.09|422.81|420.01|422.89|420.09|422.81|420.01|0
1650503020000|2022-04-21 01:03:40|422.65|419.85|422.65|419.85|422.65|419.85|422.65|419.85|0
1650503030000|2022-04-21 01:03:50|422.73|419.93|422.73|419.93|422.73|419.93|422.65|419.85|0
1650503040000|2022-04-21 01:04:00|422.65|419.85|422.81|420.01|422.81|420.01|422.65|419.85|0
1650503060000|2022-04-21 01:04:20|422.96|420.16|422.96|420.16|422.96|420.16|422.96|420.16|0
1650503070000|2022-04-21 01:04:30|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1650503080000|2022-04-21 01:04:40|422.96|420.16|422.96|420.16|422.96|420.16|422.96|420.16|0
1650503090000|2022-04-21 01:04:50|423.04|420.24|422.96|420.16|423.04|420.24|422.96|420.16|0
1650503100000|2022-04-21 01:05:00|423.12|420.32|423.12|420.32|423.12|420.32|423.12|420.32|0
1650503110000|2022-04-21 01:05:10|423.27|420.47|423.43|420.63|423.43|420.63|423.27|420.47|0
1650503130000|2022-04-21 01:05:30|423.27|420.47|423.27|420.47|423.35|420.55|423.27|420.47|0
1650503140000|2022-04-21 01:05:40|423.43|420.63|423.27|420.47|423.43|420.63|423.27|420.47|0
1650503160000|2022-04-21 01:06:00|423.43|420.63|423.58|420.78|423.58|420.78|423.43|420.63|0
1650503190000|2022-04-21 01:06:30|423.74|420.94|423.82|421.02|423.82|421.02|423.74|420.94|0
1650503200000|2022-04-21 01:06:40|423.89|421.09|423.89|421.09|424.05|421.25|423.89|421.09|0
1650503210000|2022-04-21 01:06:50|423.74|420.94|423.58|420.78|423.74|420.94|423.58|420.78|0
1650503220000|2022-04-21 01:07:00|423.43|420.63|423.27|420.47|423.58|420.78|423.27|420.47|0
1650503230000|2022-04-21 01:07:10|423.35|420.55|423.27|420.47|423.35|420.55|423.27|420.47|0
1650503240000|2022-04-21 01:07:20|423.43|420.63|423.35|420.55|423.43|420.63|423.35|420.55|0
1650503250000|2022-04-21 01:07:30|423.43|420.63|423.27|420.47|423.43|420.63|423.27|420.47|0
1650503260000|2022-04-21 01:07:40|423.35|420.55|423.43|420.63|423.43|420.63|423.35|420.55|0
1650503280000|2022-04-21 01:08:00|423.51|420.71|423.58|420.78|423.58|420.78|423.51|420.71|0
1650503290000|2022-04-21 01:08:10|423.51|420.71|423.43|420.63|423.58|420.78|423.43|420.63|0
1650503300000|2022-04-21 01:08:20|423.51|420.71|423.51|420.71|423.51|420.71|423.43|420.63|0
1650503310000|2022-04-21 01:08:30|423.74|420.94|423.74|420.94|423.74|420.94|423.74|420.94|0
1650503330000|2022-04-21 01:08:50|423.89|421.09|423.74|420.94|423.89|421.09|423.74|420.94|0
1650503380000|2022-04-21 01:09:40|423.89|421.09|423.82|421.02|423.89|421.09|423.82|421.02|0
1650503390000|2022-04-21 01:09:50|423.89|421.09|423.74|420.94|423.89|421.09|423.74|420.94|0
1650503400000|2022-04-21 01:10:00|423.58|420.78|423.43|420.63|423.58|420.78|423.43|420.63|0
1650503410000|2022-04-21 01:10:10|423.58|420.78|423.58|420.78|423.58|420.78|423.51|420.71|0
1650503420000|2022-04-21 01:10:20|423.43|420.63|423.43|420.63|423.43|420.63|423.43|420.63|0
1650503430000|2022-04-21 01:10:30|423.58|420.78|423.58|420.78|423.58|420.78|423.58|420.78|0
1650503440000|2022-04-21 01:10:40|423.74|420.94|423.74|420.94|423.74|420.94|423.74|420.94|0
1650503460000|2022-04-21 01:11:00|423.82|421.02|423.89|421.09|423.89|421.09|423.82|421.02|0
1650503470000|2022-04-21 01:11:10|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1650503480000|2022-04-21 01:11:20|423.97|421.17|424.05|421.25|424.05|421.25|423.97|421.17|0
1650503520000|2022-04-21 01:12:00|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1650503530000|2022-04-21 01:12:10|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1650503560000|2022-04-21 01:12:40|423.89|421.09|423.74|420.94|423.89|421.09|423.74|420.94|0
1650503570000|2022-04-21 01:12:50|423.89|421.09|423.74|420.94|423.89|421.09|423.74|420.94|0
1650503610000|2022-04-21 01:13:30|423.58|420.78|423.74|420.94|423.74|420.94|423.58|420.78|0
1650503630000|2022-04-21 01:13:50|423.58|420.78|423.42|420.62|423.58|420.78|423.42|420.62|0
1650503640000|2022-04-21 01:14:00|423.58|420.78|423.51|420.71|423.58|420.78|423.42|420.62|0
1650503650000|2022-04-21 01:14:10|423.42|420.62|423.51|420.71|423.51|420.71|423.42|420.62|0
1650503660000|2022-04-21 01:14:20|423.42|420.62|423.42|420.62|423.42|420.62|423.42|420.62|0
1650503680000|2022-04-21 01:14:40|423.58|420.78|423.58|420.78|423.58|420.78|423.58|420.78|0
1650503700000|2022-04-21 01:15:00|423.42|420.62|423.35|420.55|423.42|420.62|423.35|420.55|0
1650503710000|2022-04-21 01:15:10|423.42|420.62|423.42|420.62|423.51|420.71|423.42|420.62|0
1650503720000|2022-04-21 01:15:20|423.27|420.47|423.27|420.47|423.27|420.47|423.27|420.47|0
1650503730000|2022-04-21 01:15:30|423.42|420.62|423.27|420.47|423.42|420.62|423.27|420.47|0
1650503740000|2022-04-21 01:15:40|423.11|420.31|423.27|420.47|423.27|420.47|423.11|420.31|0
1650503750000|2022-04-21 01:15:50|423.42|420.62|423.27|420.47|423.42|420.62|423.27|420.47|0
1650503760000|2022-04-21 01:16:00|423.11|420.31|423.27|420.47|423.42|420.62|423.11|420.31|0
1650503770000|2022-04-21 01:16:10|423.42|420.62|423.27|420.47|423.42|420.62|423.27|420.47|0
1650503780000|2022-04-21 01:16:20|423.42|420.62|423.42|420.62|423.42|420.62|423.35|420.55|0
1650503790000|2022-04-21 01:16:30|423.58|420.78|423.42|420.62|423.58|420.78|423.42|420.62|0
1650503800000|2022-04-21 01:16:40|423.27|420.47|423.42|420.62|423.42|420.62|423.27|420.47|0
1650503820000|2022-04-21 01:17:00|423.58|420.78|423.35|420.55|423.58|420.78|423.35|420.55|0
1650503830000|2022-04-21 01:17:10|423.42|420.62|423.42|420.62|423.42|420.62|423.42|420.62|0
1650503840000|2022-04-21 01:17:20|423.35|420.55|423.42|420.62|423.42|420.62|423.35|420.55|0
1650503850000|2022-04-21 01:17:30|423.35|420.55|423.42|420.62|423.42|420.62|423.35|420.55|0
1650503870000|2022-04-21 01:17:50|423.27|420.47|423.27|420.47|423.35|420.55|423.27|420.47|0
1650503880000|2022-04-21 01:18:00|423.42|420.62|423.27|420.47|423.42|420.62|423.27|420.47|0
1650503890000|2022-04-21 01:18:10|423.19|420.39|422.96|420.16|423.19|420.39|422.96|420.16|0
1650503900000|2022-04-21 01:18:20|422.8|420|422.65|419.85|422.8|420|422.65|419.85|0
1650503920000|2022-04-21 01:18:40|422.8|420|422.8|420|422.8|420|422.8|420|0
1650503970000|2022-04-21 01:19:30|422.96|420.16|422.96|420.16|422.96|420.16|422.96|420.16|0
1650503980000|2022-04-21 01:19:40|422.88|420.08|422.8|420|422.96|420.16|422.8|420|0
1650504000000|2022-04-21 01:20:00|422.88|420.08|422.96|420.16|422.96|420.16|422.88|420.08|0
1650504010000|2022-04-21 01:20:10|422.88|420.08|422.96|420.16|422.96|420.16|422.88|420.08|0
1650504020000|2022-04-21 01:20:20|422.88|420.08|422.96|420.16|422.96|420.16|422.88|420.08|0
1650504030000|2022-04-21 01:20:30|423.04|420.24|422.96|420.16|423.04|420.24|422.96|420.16|0
1650504040000|2022-04-21 01:20:40|422.8|420|422.96|420.16|422.96|420.16|422.8|420|0
1650504050000|2022-04-21 01:20:50|423.11|420.31|422.96|420.16|423.11|420.31|422.96|420.16|0
1650504060000|2022-04-21 01:21:00|423.04|420.24|423.11|420.31|423.11|420.31|423.04|420.24|0
1650504070000|2022-04-21 01:21:10|423.19|420.39|423.27|420.47|423.27|420.47|423.19|420.39|0
1650504090000|2022-04-21 01:21:30|423.42|420.62|423.58|420.78|423.58|420.78|423.42|420.62|0
1650504100000|2022-04-21 01:21:40|423.66|420.86|423.73|420.93|423.73|420.93|423.66|420.86|0
1650504110000|2022-04-21 01:21:50|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1650504120000|2022-04-21 01:22:00|424.04|421.24|423.89|421.09|424.04|421.24|423.89|421.09|0
1650504130000|2022-04-21 01:22:10|423.81|421.01|423.89|421.09|423.89|421.09|423.81|421.01|0
1650504140000|2022-04-21 01:22:20|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1650504150000|2022-04-21 01:22:30|423.81|421.01|423.58|420.78|423.81|421.01|423.58|420.78|0
1650504160000|2022-04-21 01:22:40|423.73|420.93|423.73|420.93|423.73|420.93|423.66|420.86|0
1650504170000|2022-04-21 01:22:50|423.89|421.09|423.73|420.93|423.89|421.09|423.73|420.93|0
1650504200000|2022-04-21 01:23:20|423.58|420.78|423.73|420.93|423.73|420.93|423.58|420.78|0
1650504220000|2022-04-21 01:23:40|423.58|420.78|423.58|420.78|423.58|420.78|423.42|420.62|0
1650504230000|2022-04-21 01:23:50|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1650504240000|2022-04-21 01:24:00|423.81|421.01|423.81|421.01|423.89|421.09|423.81|421.01|0
1650504250000|2022-04-21 01:24:10|423.73|420.93|423.73|420.93|423.73|420.93|423.58|420.78|0
1650504290000|2022-04-21 01:24:50|423.58|420.78|423.58|420.78|423.58|420.78|423.58|420.78|0
1650504300000|2022-04-21 01:25:00|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1650504310000|2022-04-21 01:25:10|423.58|420.78|423.81|421.01|423.81|421.01|423.58|420.78|0
1650504320000|2022-04-21 01:25:20|423.73|420.93|423.58|420.78|423.73|420.93|423.58|420.78|0
1650504330000|2022-04-21 01:25:30|423.66|420.86|423.73|420.93|423.73|420.93|423.66|420.86|0
1650504340000|2022-04-21 01:25:40|423.58|420.78|423.73|420.93|423.73|420.93|423.58|420.78|0
1650504360000|2022-04-21 01:26:00|423.89|421.09|423.89|421.09|424.2|421.4|423.89|421.09|0
1650504370000|2022-04-21 01:26:10|423.97|421.17|424.04|421.24|424.04|421.24|423.97|421.17|0
1650504380000|2022-04-21 01:26:20|423.89|421.09|423.89|421.09|423.89|421.09|423.73|420.93|0
1650504390000|2022-04-21 01:26:30|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1650504400000|2022-04-21 01:26:40|423.58|420.78|423.58|420.78|423.58|420.78|423.58|420.78|0
1650504410000|2022-04-21 01:26:50|423.42|420.62|423.42|420.62|423.42|420.62|423.42|420.62|0
1650504420000|2022-04-21 01:27:00|423.5|420.7|423.58|420.78|423.58|420.78|423.5|420.7|0
1650504430000|2022-04-21 01:27:10|423.42|420.62|423.42|420.62|423.42|420.62|423.42|420.62|0
1650504440000|2022-04-21 01:27:20|423.58|420.78|423.58|420.78|423.58|420.78|423.58|420.78|0
1650504450000|2022-04-21 01:27:30|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1650504460000|2022-04-21 01:27:40|423.81|421.01|423.89|421.09|423.89|421.09|423.81|421.01|0
1650504480000|2022-04-21 01:28:00|423.81|421.01|423.73|420.93|423.89|421.09|423.73|420.93|0
1650504500000|2022-04-21 01:28:20|423.89|421.09|423.73|420.93|423.89|421.09|423.73|420.93|0
1650504520000|2022-04-21 01:28:40|423.89|421.09|424.04|421.24|424.04|421.24|423.89|421.09|0
1650504530000|2022-04-21 01:28:50|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1650504540000|2022-04-21 01:29:00|423.73|420.93|423.89|421.09|423.89|421.09|423.66|420.86|0
1650504550000|2022-04-21 01:29:10|423.81|421.01|423.81|421.01|423.81|421.01|423.73|420.93|0
1650504560000|2022-04-21 01:29:20|423.89|421.09|423.89|421.09|423.89|421.09|423.81|421.01|0
1650504570000|2022-04-21 01:29:30|423.73|420.93|423.89|421.09|423.89|421.09|423.73|420.93|0
1650504580000|2022-04-21 01:29:40|423.81|421.01|423.73|420.93|423.81|421.01|423.73|420.93|0
1650504600000|2022-04-21 01:30:00|423.66|420.86|423.89|421.09|424.04|421.24|423.66|420.86|0
1650504610000|2022-04-21 01:30:10|423.73|420.93|423.73|420.93|423.89|421.09|423.73|420.93|0
1650504620000|2022-04-21 01:30:20|423.81|421.01|423.57|420.77|423.81|421.01|423.57|420.77|0
1650504630000|2022-04-21 01:30:30|423.73|420.93|423.57|420.77|423.73|420.93|423.57|420.77|0
1650504640000|2022-04-21 01:30:40|423.5|420.7|423.42|420.62|423.5|420.7|423.42|420.62|0
1650504650000|2022-04-21 01:30:50|423.57|420.77|423.57|420.77|423.57|420.77|423.57|420.77|0
1650504660000|2022-04-21 01:31:00|423.42|420.62|423.42|420.62|423.42|420.62|423.26|420.46|0
1650504670000|2022-04-21 01:31:10|423.34|420.54|423.26|420.46|423.34|420.54|423.26|420.46|0
1650504680000|2022-04-21 01:31:20|423.34|420.54|423.26|420.46|423.34|420.54|423.26|420.46|0
1650504690000|2022-04-21 01:31:30|423.42|420.62|423.26|420.46|423.42|420.62|423.26|420.46|0
1650504700000|2022-04-21 01:31:40|423.42|420.62|423.42|420.62|423.42|420.62|423.42|420.62|0
1650504710000|2022-04-21 01:31:50|423.26|420.46|423.26|420.46|423.42|420.62|423.26|420.46|0
1650504720000|2022-04-21 01:32:00|423.19|420.39|422.95|420.15|423.26|420.46|422.95|420.15|0
1650504730000|2022-04-21 01:32:10|423.03|420.23|422.8|420|423.03|420.23|422.8|420|0
1650504740000|2022-04-21 01:32:20|422.64|419.84|422.64|419.84|422.64|419.84|422.64|419.84|0
1650504750000|2022-04-21 01:32:30|422.49|419.69|422.49|419.69|422.49|419.69|422.49|419.69|0
1650504760000|2022-04-21 01:32:40|422.64|419.84|422.49|419.69|422.64|419.84|422.49|419.69|0
1650504770000|2022-04-21 01:32:50|422.64|419.84|422.49|419.69|422.64|419.84|422.49|419.69|0
1650504780000|2022-04-21 01:33:00|422.64|419.84|422.8|420|422.8|420|422.64|419.84|0
1650504790000|2022-04-21 01:33:10|422.64|419.84|422.49|419.69|422.64|419.84|422.49|419.69|0
1650504800000|2022-04-21 01:33:20|422.57|419.77|422.64|419.84|422.64|419.84|422.57|419.77|0
1650504810000|2022-04-21 01:33:30|422.72|419.92|422.64|419.84|422.8|420|422.64|419.84|0
1650504820000|2022-04-21 01:33:40|422.8|420|422.8|420|422.8|420|422.8|420|0
1650504840000|2022-04-21 01:34:00|422.95|420.15|422.8|420|422.95|420.15|422.8|420|0
1650504850000|2022-04-21 01:34:10|422.64|419.84|422.64|419.84|422.64|419.84|422.64|419.84|0
1650504860000|2022-04-21 01:34:20|422.49|419.69|422.49|419.69|422.49|419.69|422.49|419.69|0
1650504870000|2022-04-21 01:34:30|422.64|419.84|422.17|419.37|422.64|419.84|422.17|419.37|0
1650504890000|2022-04-21 01:34:50|422.02|419.22|422.17|419.37|422.17|419.37|422.02|419.22|0
1650504900000|2022-04-21 01:35:00|422.26|419.46|421.71|418.91|422.33|419.53|421.71|418.91|0
1650504910000|2022-04-21 01:35:10|421.79|418.99|421.55|418.75|421.79|418.99|421.55|418.75|0
1650504920000|2022-04-21 01:35:20|421.71|418.91|421.86|419.06|421.86|419.06|421.71|418.91|0
1650504940000|2022-04-21 01:35:40|421.94|419.14|422.1|419.3|422.1|419.3|421.94|419.14|0
1650504950000|2022-04-21 01:35:50|422.17|419.37|422.02|419.22|422.17|419.37|421.86|419.06|0
1650504960000|2022-04-21 01:36:00|421.86|419.06|421.94|419.14|421.94|419.14|421.86|419.06|0
1650504970000|2022-04-21 01:36:10|421.86|419.06|421.55|418.75|421.86|419.06|421.55|418.75|0
1650504980000|2022-04-21 01:36:20|421.4|418.6|421.4|418.6|421.55|418.75|421.4|418.6|0
1650504990000|2022-04-21 01:36:30|421.24|418.44|421.4|418.6|421.4|418.6|421.24|418.44|0
1650505000000|2022-04-21 01:36:40|421.55|418.75|421.4|418.6|421.55|418.75|421.4|418.6|0
1650505010000|2022-04-21 01:36:50|421.24|418.44|421.4|418.6|421.4|418.6|421.24|418.44|0
1650505030000|2022-04-21 01:37:10|421.24|418.44|421.4|418.6|421.4|418.6|421.24|418.44|0
1650505040000|2022-04-21 01:37:20|421.55|418.75|421.4|418.6|421.55|418.75|421.4|418.6|0
1650505050000|2022-04-21 01:37:30|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1650505060000|2022-04-21 01:37:40|421.4|418.6|421.4|418.6|421.4|418.6|421.09|418.29|0
1650505090000|2022-04-21 01:38:10|421.24|418.44|421.24|418.44|421.24|418.44|421.24|418.44|0
1650505110000|2022-04-21 01:38:30|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1650505120000|2022-04-21 01:38:40|421.4|418.6|421.4|418.6|421.4|418.6|421.4|418.6|0
1650505130000|2022-04-21 01:38:50|421.55|418.75|421.4|418.6|421.55|418.75|421.4|418.6|0
1650505150000|2022-04-21 01:39:10|421.55|418.75|421.55|418.75|421.55|418.75|421.4|418.6|0
1650505160000|2022-04-21 01:39:20|421.71|418.91|421.71|418.91|421.71|418.91|421.71|418.91|0
1650505180000|2022-04-21 01:39:40|421.55|418.75|421.71|418.91|421.71|418.91|421.55|418.75|0
1650505200000|2022-04-21 01:40:00|421.86|419.06|421.86|419.06|421.86|419.06|421.86|419.06|0
1650505210000|2022-04-21 01:40:10|421.94|419.14|422.02|419.22|422.02|419.22|421.86|419.06|0
1650505220000|2022-04-21 01:40:20|421.86|419.06|421.86|419.06|421.86|419.06|421.86|419.06|0
1650505230000|2022-04-21 01:40:30|421.79|418.99|421.86|419.06|421.86|419.06|421.71|418.91|0
1650505240000|2022-04-21 01:40:40|421.71|418.91|421.71|418.91|421.71|418.91|421.55|418.75|0
1650505250000|2022-04-21 01:40:50|421.63|418.83|421.55|418.75|421.63|418.83|421.55|418.75|0
1650505260000|2022-04-21 01:41:00|421.71|418.91|421.55|418.75|421.71|418.91|421.55|418.75|0
1650505270000|2022-04-21 01:41:10|421.4|418.6|421.32|418.52|421.4|418.6|421.32|418.52|0
1650505280000|2022-04-21 01:41:20|421.24|418.44|421.09|418.29|421.24|418.44|421.09|418.29|0
1650505290000|2022-04-21 01:41:30|421.01|418.21|420.93|418.13|421.01|418.21|420.93|418.13|0
1650505300000|2022-04-21 01:41:40|421.09|418.29|421.09|418.29|421.09|418.29|421.09|418.29|0
1650505310000|2022-04-21 01:41:50|420.93|418.13|420.93|418.13|421.09|418.29|420.93|418.13|0
1650505320000|2022-04-21 01:42:00|421.01|418.21|420.93|418.13|421.01|418.21|420.93|418.13|0
1650505330000|2022-04-21 01:42:10|420.78|417.98|420.62|417.82|420.78|417.98|420.62|417.82|0
1650505340000|2022-04-21 01:42:20|420.16|417.36|420|417.2|420.16|417.36|419.85|417.05|0
1650505350000|2022-04-21 01:42:30|420.16|417.36|420|417.2|420.31|417.51|420|417.2|0
1650505360000|2022-04-21 01:42:40|419.85|417.05|419.85|417.05|419.85|417.05|419.85|417.05|0
1650505370000|2022-04-21 01:42:50|419.77|416.97|419.85|417.05|419.85|417.05|419.77|416.97|0
1650505380000|2022-04-21 01:43:00|419.77|416.97|419.85|417.05|419.85|417.05|419.77|416.97|0
1650505390000|2022-04-21 01:43:10|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1650505400000|2022-04-21 01:43:20|419.69|416.89|419.85|417.05|419.85|417.05|419.69|416.89|0
1650505410000|2022-04-21 01:43:30|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1650505420000|2022-04-21 01:43:40|419.54|416.74|419.69|416.89|419.69|416.89|419.54|416.74|0
1650505430000|2022-04-21 01:43:50|419.54|416.74|419.85|417.05|419.85|417.05|419.54|416.74|0
1650505440000|2022-04-21 01:44:00|420|417.2|420|417.2|420|417.2|420|417.2|0
1650505450000|2022-04-21 01:44:10|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1650505460000|2022-04-21 01:44:20|419.85|417.05|420|417.2|420|417.2|419.85|417.05|0
1650505480000|2022-04-21 01:44:40|419.85|417.05|419.85|417.05|419.85|417.05|419.85|417.05|0
1650505490000|2022-04-21 01:44:50|420|417.2|419.93|417.13|420|417.2|419.93|417.13|0
1650505500000|2022-04-21 01:45:00|419.69|416.89|419.85|417.05|419.85|417.05|419.69|416.89|0
1650505510000|2022-04-21 01:45:10|420|417.2|420|417.2|420|417.2|420|417.2|0
1650505530000|2022-04-21 01:45:30|419.85|417.05|419.85|417.05|419.85|417.05|419.69|416.89|0
1650505540000|2022-04-21 01:45:40|420|417.2|420|417.2|420|417.2|420|417.2|0
1650505550000|2022-04-21 01:45:50|419.38|416.58|419.69|416.89|419.69|416.89|419.38|416.58|0
1650505560000|2022-04-21 01:46:00|419.54|416.74|419.85|417.05|419.85|417.05|419.54|416.74|0
1650505570000|2022-04-21 01:46:10|420|417.2|420|417.2|420|417.2|420|417.2|0
1650505620000|2022-04-21 01:47:00|419.93|417.13|419.69|416.89|419.93|417.13|419.69|416.89|0
1650505630000|2022-04-21 01:47:10|419.85|417.05|419.69|416.89|419.85|417.05|419.69|416.89|0
1650505650000|2022-04-21 01:47:30|419.77|416.97|419.77|416.97|419.77|416.97|419.77|416.97|0
1650505660000|2022-04-21 01:47:40|419.85|417.05|419.85|417.05|419.85|417.05|419.85|417.05|0
1650505670000|2022-04-21 01:47:50|420|417.2|420|417.2|420.08|417.28|420|417.2|0
1650505680000|2022-04-21 01:48:00|419.85|417.05|419.85|417.05|419.85|417.05|419.85|417.05|0
1650505690000|2022-04-21 01:48:10|420|417.2|419.85|417.05|420|417.2|419.85|417.05|0
1650505700000|2022-04-21 01:48:20|419.69|416.89|419.77|416.97|419.77|416.97|419.69|416.89|0
1650505710000|2022-04-21 01:48:30|419.85|417.05|419.85|417.05|419.85|417.05|419.85|417.05|0
1650505720000|2022-04-21 01:48:40|419.77|416.97|419.85|417.05|419.85|417.05|419.77|416.97|0
1650505730000|2022-04-21 01:48:50|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1650505740000|2022-04-21 01:49:00|419.85|417.05|419.85|417.05|419.93|417.13|419.85|417.05|0
1650505750000|2022-04-21 01:49:10|419.77|416.97|419.69|416.89|419.77|416.97|419.69|416.89|0
1650505760000|2022-04-21 01:49:20|419.85|417.05|419.85|417.05|419.85|417.05|419.85|417.05|0
1650505780000|2022-04-21 01:49:40|420|417.2|420|417.2|420|417.2|420|417.2|0
1650505790000|2022-04-21 01:49:50|419.85|417.05|419.85|417.05|419.85|417.05|419.85|417.05|0
1650505810000|2022-04-21 01:50:10|420|417.2|419.85|417.05|420|417.2|419.85|417.05|0
1650505820000|2022-04-21 01:50:20|419.84|417.04|420|417.2|420|417.2|419.84|417.04|0
1650505850000|2022-04-21 01:50:50|420.15|417.35|420|417.2|420.15|417.35|420|417.2|0
1650505860000|2022-04-21 01:51:00|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1650505870000|2022-04-21 01:51:10|419.93|417.13|420|417.2|420|417.2|419.93|417.13|0
1650505880000|2022-04-21 01:51:20|420.15|417.35|420|417.2|420.15|417.35|420|417.2|0
1650505920000|2022-04-21 01:52:00|419.84|417.04|420.08|417.28|420.08|417.28|419.84|417.04|0
1650505930000|2022-04-21 01:52:10|420.15|417.35|420|417.2|420.15|417.35|420|417.2|0
1650505940000|2022-04-21 01:52:20|419.84|417.04|420|417.2|420|417.2|419.84|417.04|0
1650505950000|2022-04-21 01:52:30|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1650505960000|2022-04-21 01:52:40|419.92|417.12|420|417.2|420|417.2|419.84|417.04|0
1650505970000|2022-04-21 01:52:50|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1650505980000|2022-04-21 01:53:00|419.92|417.12|419.84|417.04|419.92|417.12|419.84|417.04|0
1650506000000|2022-04-21 01:53:20|420|417.2|420|417.2|420|417.2|420|417.2|0
1650506010000|2022-04-21 01:53:30|420.15|417.35|419.84|417.04|420.15|417.35|419.84|417.04|0
1650506020000|2022-04-21 01:53:40|419.92|417.12|419.92|417.12|419.92|417.12|419.92|417.12|0
1650506030000|2022-04-21 01:53:50|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1650506040000|2022-04-21 01:54:00|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1650506050000|2022-04-21 01:54:10|419.77|416.97|419.69|416.89|419.84|417.04|419.69|416.89|0
1650506060000|2022-04-21 01:54:20|419.53|416.73|419.69|416.89|419.69|416.89|419.53|416.73|0
1650506070000|2022-04-21 01:54:30|419.53|416.73|419.53|416.73|419.69|416.89|419.53|416.73|0
1650506080000|2022-04-21 01:54:40|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1650506090000|2022-04-21 01:54:50|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1650506110000|2022-04-21 01:55:10|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1650506120000|2022-04-21 01:55:20|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1650506130000|2022-04-21 01:55:30|419.53|416.73|419.53|416.73|419.61|416.81|419.53|416.73|0
1650506140000|2022-04-21 01:55:40|419.61|416.81|419.53|416.73|419.61|416.81|419.53|416.73|0
1650506160000|2022-04-21 01:56:00|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650506170000|2022-04-21 01:56:10|419.46|416.66|419.53|416.73|419.53|416.73|419.46|416.66|0
1650506180000|2022-04-21 01:56:20|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1650506190000|2022-04-21 01:56:30|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1650506200000|2022-04-21 01:56:40|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1650506210000|2022-04-21 01:56:50|419.77|416.97|419.77|416.97|419.77|416.97|419.77|416.97|0
1650506220000|2022-04-21 01:57:00|419.69|416.89|419.84|417.04|419.84|417.04|419.69|416.89|0
1650506230000|2022-04-21 01:57:10|420|417.2|419.84|417.04|420|417.2|419.84|417.04|0
1650506240000|2022-04-21 01:57:20|420|417.2|420|417.2|420|417.2|419.92|417.12|0
1650506250000|2022-04-21 01:57:30|420.15|417.35|420.15|417.35|420.15|417.35|420.15|417.35|0
1650506260000|2022-04-21 01:57:40|420|417.2|420|417.2|420|417.2|420|417.2|0
1650506280000|2022-04-21 01:58:00|420.15|417.35|420.15|417.35|420.15|417.35|420.15|417.35|0
1650506310000|2022-04-21 01:58:30|420|417.2|420|417.2|420|417.2|420|417.2|0
1650506320000|2022-04-21 01:58:40|420.08|417.28|420.15|417.35|420.15|417.35|420.08|417.28|0
1650506370000|2022-04-21 01:59:30|420|417.2|420|417.2|420|417.2|420|417.2|0
1650506380000|2022-04-21 01:59:40|420.15|417.35|420|417.2|420.15|417.35|420|417.2|0
1650506400000|2022-04-21 02:00:00|419.84|417.04|420.15|417.35|420.15|417.35|419.84|417.04|0
1650506410000|2022-04-21 02:00:10|420|417.2|420|417.2|420|417.2|420|417.2|0
1650506420000|2022-04-21 02:00:20|419.92|417.12|419.92|417.12|420|417.2|419.84|417.04|0
1650506430000|2022-04-21 02:00:30|420|417.2|419.92|417.12|420|417.2|419.92|417.12|0
1650506440000|2022-04-21 02:00:40|420|417.2|420|417.2|420.15|417.35|420|417.2|0
1650506450000|2022-04-21 02:00:50|420.15|417.35|420.15|417.35|420.15|417.35|420.15|417.35|0
1650506460000|2022-04-21 02:01:00|420|417.2|420.15|417.35|420.15|417.35|420|417.2|0
1650506480000|2022-04-21 02:01:20|420.46|417.66|420.61|417.81|420.61|417.81|420.46|417.66|0
1650506490000|2022-04-21 02:01:30|420.92|418.12|420.85|418.05|420.92|418.12|420.85|418.05|0
1650506500000|2022-04-21 02:01:40|420.92|418.12|420.92|418.12|420.92|418.12|420.92|418.12|0
1650506510000|2022-04-21 02:01:50|420.85|418.05|420.77|417.97|420.92|418.12|420.77|417.97|0
1650506540000|2022-04-21 02:02:20|420.46|417.66|420.46|417.66|420.46|417.66|420.3|417.5|0
1650506550000|2022-04-21 02:02:30|420.3|417.5|420.46|417.66|420.46|417.66|420.3|417.5|0
1650506570000|2022-04-21 02:02:50|420.3|417.5|420.46|417.66|420.46|417.66|420.3|417.5|0
1650506580000|2022-04-21 02:03:00|420.38|417.58|420.3|417.5|420.46|417.66|420.3|417.5|0
1650506590000|2022-04-21 02:03:10|420.15|417.35|420.3|417.5|420.3|417.5|420.15|417.35|0
1650506600000|2022-04-21 02:03:20|420.38|417.58|420.3|417.5|420.38|417.58|420.3|417.5|0
1650506610000|2022-04-21 02:03:30|420.46|417.66|420.3|417.5|420.46|417.66|420.3|417.5|0
1650506620000|2022-04-21 02:03:40|420.38|417.58|420.61|417.81|420.61|417.81|420.38|417.58|0
1650506630000|2022-04-21 02:03:50|420.46|417.66|420.46|417.66|420.46|417.66|420.46|417.66|0
1650506640000|2022-04-21 02:04:00|420.61|417.81|420.61|417.81|420.61|417.81|420.46|417.66|0
1650506670000|2022-04-21 02:04:30|420.77|417.97|420.61|417.81|420.77|417.97|420.61|417.81|0
1650506690000|2022-04-21 02:04:50|420.69|417.89|420.61|417.81|420.69|417.89|420.61|417.81|0
1650506700000|2022-04-21 02:05:00|420.77|417.97|420.61|417.81|420.77|417.97|420.61|417.81|0
1650506710000|2022-04-21 02:05:10|420.46|417.66|420.46|417.66|420.46|417.66|420.46|417.66|0
1650506720000|2022-04-21 02:05:20|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1650506730000|2022-04-21 02:05:30|420.46|417.66|420.46|417.66|420.46|417.66|420.46|417.66|0
1650506750000|2022-04-21 02:05:50|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1650506760000|2022-04-21 02:06:00|420.3|417.5|420.3|417.5|420.3|417.5|420.23|417.43|0
1650506770000|2022-04-21 02:06:10|420.15|417.35|419.84|417.04|420.15|417.35|419.84|417.04|0
1650506790000|2022-04-21 02:06:30|419.68|416.88|419.84|417.04|419.84|417.04|419.68|416.88|0
1650506800000|2022-04-21 02:06:40|419.68|416.88|419.84|417.04|419.84|417.04|419.68|416.88|0
1650506810000|2022-04-21 02:06:50|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1650506820000|2022-04-21 02:07:00|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1650506830000|2022-04-21 02:07:10|420.15|417.35|419.99|417.19|420.15|417.35|419.99|417.19|0
1650506840000|2022-04-21 02:07:20|420.15|417.35|420.15|417.35|420.15|417.35|420.15|417.35|0
1650506850000|2022-04-21 02:07:30|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1650506880000|2022-04-21 02:08:00|419.84|417.04|419.99|417.19|419.99|417.19|419.84|417.04|0
1650506890000|2022-04-21 02:08:10|419.92|417.12|419.84|417.04|419.92|417.12|419.84|417.04|0
1650506900000|2022-04-21 02:08:20|419.92|417.12|419.76|416.96|419.92|417.12|419.68|416.88|0
1650506910000|2022-04-21 02:08:30|419.68|416.88|419.53|416.73|419.68|416.88|419.53|416.73|0
1650506920000|2022-04-21 02:08:40|419.61|416.81|419.53|416.73|419.68|416.88|419.53|416.73|0
1650506930000|2022-04-21 02:08:50|419.61|416.81|419.53|416.73|419.61|416.81|419.53|416.73|0
1650506940000|2022-04-21 02:09:00|419.37|416.57|419.37|416.57|419.37|416.57|419.37|416.57|0
1650506950000|2022-04-21 02:09:10|419.07|416.27|418.91|416.11|419.07|416.27|418.91|416.11|0
1650506960000|2022-04-21 02:09:20|419.22|416.42|419.22|416.42|419.37|416.57|419.22|416.42|0
1650506970000|2022-04-21 02:09:30|419.37|416.57|419.37|416.57|419.37|416.57|419.22|416.42|0
1650507000000|2022-04-21 02:10:00|419.22|416.42|419.06|416.26|419.22|416.42|419.06|416.26|0
1650507010000|2022-04-21 02:10:10|418.91|416.11|418.76|415.96|418.91|416.11|418.76|415.96|0
1650507020000|2022-04-21 02:10:20|418.91|416.11|418.91|416.11|418.91|416.11|418.91|416.11|0
1650507030000|2022-04-21 02:10:30|418.76|415.96|418.91|416.11|418.91|416.11|418.76|415.96|0
1650507040000|2022-04-21 02:10:40|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1650507120000|2022-04-21 02:12:00|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1650507140000|2022-04-21 02:12:20|419.3|416.5|419.3|416.5|419.37|416.57|419.22|416.42|0
1650507150000|2022-04-21 02:12:30|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1650507180000|2022-04-21 02:13:00|419.3|416.5|419.37|416.57|419.37|416.57|419.3|416.5|0
1650507190000|2022-04-21 02:13:10|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1650507200000|2022-04-21 02:13:20|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1650507210000|2022-04-21 02:13:30|419.22|416.42|419.06|416.26|419.22|416.42|419.06|416.26|0
1650507240000|2022-04-21 02:14:00|419.22|416.42|419.3|416.5|419.37|416.57|419.22|416.42|0
1650507250000|2022-04-21 02:14:10|419.22|416.42|419.37|416.57|419.37|416.57|419.22|416.42|0
1650507260000|2022-04-21 02:14:20|419.22|416.42|419.37|416.57|419.37|416.57|419.22|416.42|0
1650507280000|2022-04-21 02:14:40|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1650507300000|2022-04-21 02:15:00|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1650507310000|2022-04-21 02:15:10|419.14|416.34|419.22|416.42|419.22|416.42|419.06|416.26|0
1650507320000|2022-04-21 02:15:20|419.14|416.34|419.06|416.26|419.22|416.42|419.06|416.26|0
1650507330000|2022-04-21 02:15:30|419.22|416.42|418.99|416.19|419.22|416.42|418.99|416.19|0
1650507340000|2022-04-21 02:15:40|419.06|416.26|419.06|416.26|419.06|416.26|418.91|416.11|0
1650507360000|2022-04-21 02:16:00|419.22|416.42|419.22|416.42|419.22|416.42|419.06|416.26|0
1650507380000|2022-04-21 02:16:20|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1650507390000|2022-04-21 02:16:30|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1650507400000|2022-04-21 02:16:40|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1650507430000|2022-04-21 02:17:10|418.91|416.11|418.91|416.11|418.91|416.11|418.75|415.95|0
1650507470000|2022-04-21 02:17:50|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1650507480000|2022-04-21 02:18:00|418.91|416.11|419.06|416.26|419.06|416.26|418.91|416.11|0
1650507490000|2022-04-21 02:18:10|418.91|416.11|418.75|415.95|418.91|416.11|418.75|415.95|0
1650507520000|2022-04-21 02:18:40|418.91|416.11|418.91|416.11|418.91|416.11|418.91|416.11|0
1650507530000|2022-04-21 02:18:50|418.83|416.03|418.91|416.11|418.91|416.11|418.83|416.03|0
1650507550000|2022-04-21 02:19:10|418.83|416.03|418.75|415.95|418.83|416.03|418.75|415.95|0
1650507560000|2022-04-21 02:19:20|418.91|416.11|418.91|416.11|418.91|416.11|418.91|416.11|0
1650507590000|2022-04-21 02:19:50|418.75|415.95|418.75|415.95|418.75|415.95|418.75|415.95|0
1650507600000|2022-04-21 02:20:00|418.91|416.11|419.22|416.42|419.22|416.42|418.91|416.11|0
1650507620000|2022-04-21 02:20:20|419.37|416.57|419.37|416.57|419.37|416.57|419.37|416.57|0
1650507640000|2022-04-21 02:20:40|419.3|416.5|419.22|416.42|419.3|416.5|419.22|416.42|0
1650507650000|2022-04-21 02:20:50|419.37|416.57|419.37|416.57|419.37|416.57|419.37|416.57|0
1650507660000|2022-04-21 02:21:00|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1650507670000|2022-04-21 02:21:10|419.37|416.57|419.37|416.57|419.37|416.57|419.37|416.57|0
1650507680000|2022-04-21 02:21:20|419.22|416.42|419.37|416.57|419.37|416.57|419.22|416.42|0
1650507690000|2022-04-21 02:21:30|419.52|416.72|419.52|416.72|419.52|416.72|419.52|416.72|0
1650507720000|2022-04-21 02:22:00|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1650507770000|2022-04-21 02:22:50|419.52|416.72|419.52|416.72|419.52|416.72|419.52|416.72|0
1650507780000|2022-04-21 02:23:00|419.6|416.8|419.52|416.72|419.6|416.8|419.52|416.72|0
1650507790000|2022-04-21 02:23:10|419.45|416.65|419.52|416.72|419.52|416.72|419.45|416.65|0
1650507800000|2022-04-21 02:23:20|419.6|416.8|419.52|416.72|419.6|416.8|419.52|416.72|0
1650507840000|2022-04-21 02:24:00|419.37|416.57|419.37|416.57|419.37|416.57|419.37|416.57|0
1650507850000|2022-04-21 02:24:10|419.52|416.72|419.52|416.72|419.52|416.72|419.52|416.72|0
1650507920000|2022-04-21 02:25:20|419.6|416.8|419.68|416.88|419.68|416.88|419.6|416.8|0
1650507930000|2022-04-21 02:25:30|419.52|416.72|419.52|416.72|419.52|416.72|419.52|416.72|0
1650507940000|2022-04-21 02:25:40|419.6|416.8|419.52|416.72|419.6|416.8|419.52|416.72|0
1650507950000|2022-04-21 02:25:50|419.6|416.8|419.6|416.8|419.68|416.88|419.6|416.8|0
1650507960000|2022-04-21 02:26:00|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1650507980000|2022-04-21 02:26:20|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1650508010000|2022-04-21 02:26:50|419.91|417.11|419.83|417.03|419.91|417.11|419.83|417.03|0
1650508020000|2022-04-21 02:27:00|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1650508040000|2022-04-21 02:27:20|419.83|417.03|419.99|417.19|419.99|417.19|419.83|417.03|0
1650508050000|2022-04-21 02:27:30|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1650508060000|2022-04-21 02:27:40|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1650508110000|2022-04-21 02:28:30|419.91|417.11|419.99|417.19|419.99|417.19|419.91|417.11|0
1650508130000|2022-04-21 02:28:50|419.83|417.03|419.91|417.11|419.91|417.11|419.83|417.03|0
1650508140000|2022-04-21 02:29:00|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1650508220000|2022-04-21 02:30:20|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1650508230000|2022-04-21 02:30:30|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1650508240000|2022-04-21 02:30:40|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1650508250000|2022-04-21 02:30:50|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1650508310000|2022-04-21 02:31:50|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1650508320000|2022-04-21 02:32:00|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1650508370000|2022-04-21 02:32:50|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1650508380000|2022-04-21 02:33:00|419.91|417.11|419.98|417.18|419.98|417.18|419.83|417.03|0
1650508390000|2022-04-21 02:33:10|419.83|417.03|419.91|417.11|419.91|417.11|419.83|417.03|0
1650508400000|2022-04-21 02:33:20|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1650508410000|2022-04-21 02:33:30|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1650508420000|2022-04-21 02:33:40|419.75|416.95|419.83|417.03|419.83|417.03|419.75|416.95|0
1650508440000|2022-04-21 02:34:00|419.67|416.87|419.83|417.03|419.83|417.03|419.67|416.87|0
1650508450000|2022-04-21 02:34:10|419.75|416.95|419.75|416.95|419.75|416.95|419.75|416.95|0
1650508460000|2022-04-21 02:34:20|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1650508470000|2022-04-21 02:34:30|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1650508490000|2022-04-21 02:34:50|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1650508500000|2022-04-21 02:35:00|419.91|417.11|419.98|417.18|419.98|417.18|419.83|417.03|0
1650508510000|2022-04-21 02:35:10|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1650508550000|2022-04-21 02:35:50|419.98|417.18|420.14|417.34|420.14|417.34|419.98|417.18|0
1650508560000|2022-04-21 02:36:00|420.22|417.42|420.29|417.49|420.29|417.49|420.14|417.34|0
1650508570000|2022-04-21 02:36:10|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1650508580000|2022-04-21 02:36:20|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1650508590000|2022-04-21 02:36:30|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1650508610000|2022-04-21 02:36:50|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1650508620000|2022-04-21 02:37:00|420.37|417.57|420.45|417.65|420.45|417.65|420.37|417.57|0
1650508630000|2022-04-21 02:37:10|420.6|417.8|420.76|417.96|420.76|417.96|420.6|417.8|0
1650508640000|2022-04-21 02:37:20|420.91|418.11|420.76|417.96|420.91|418.11|420.76|417.96|0
1650508650000|2022-04-21 02:37:30|420.91|418.11|420.68|417.88|420.91|418.11|420.68|417.88|0
1650508660000|2022-04-21 02:37:40|420.76|417.96|420.6|417.8|420.76|417.96|420.6|417.8|0
1650508670000|2022-04-21 02:37:50|420.45|417.65|420.29|417.49|420.45|417.65|420.29|417.49|0
1650508690000|2022-04-21 02:38:10|420.45|417.65|420.45|417.65|420.53|417.73|420.45|417.65|0
1650508700000|2022-04-21 02:38:20|420.53|417.73|420.6|417.8|420.6|417.8|420.53|417.73|0
1650508710000|2022-04-21 02:38:30|420.76|417.96|420.76|417.96|420.76|417.96|420.76|417.96|0
1650508740000|2022-04-21 02:39:00|420.6|417.8|420.6|417.8|420.76|417.96|420.6|417.8|0
1650508750000|2022-04-21 02:39:10|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1650508760000|2022-04-21 02:39:20|420.6|417.8|420.6|417.8|420.76|417.96|420.6|417.8|0
1650508770000|2022-04-21 02:39:30|420.68|417.88|420.68|417.88|420.76|417.96|420.6|417.8|0
1650508780000|2022-04-21 02:39:40|420.6|417.8|420.6|417.8|420.68|417.88|420.6|417.8|0
1650508790000|2022-04-21 02:39:50|420.76|417.96|420.76|417.96|420.76|417.96|420.76|417.96|0
1650508800000|2022-04-21 02:40:00|420.68|417.88|420.76|417.96|420.76|417.96|420.68|417.88|0
1650508820000|2022-04-21 02:40:20|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1650508840000|2022-04-21 02:40:40|420.76|417.96|420.76|417.96|420.76|417.96|420.76|417.96|0
1650508860000|2022-04-21 02:41:00|420.6|417.8|420.75|417.95|420.76|417.96|420.6|417.8|0
1650508890000|2022-04-21 02:41:30|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1650508900000|2022-04-21 02:41:40|420.53|417.73|420.6|417.8|420.6|417.8|420.53|417.73|0
1650508980000|2022-04-21 02:43:00|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650509020000|2022-04-21 02:43:40|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1650509060000|2022-04-21 02:44:20|420.22|417.42|420.13|417.33|420.22|417.42|420.13|417.33|0
1650509070000|2022-04-21 02:44:30|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1650509100000|2022-04-21 02:45:00|420.13|417.33|420.29|417.49|420.29|417.49|420.13|417.33|0
1650509140000|2022-04-21 02:45:40|420.44|417.64|420.52|417.72|420.52|417.72|420.44|417.64|0
1650509150000|2022-04-21 02:45:50|420.44|417.64|420.6|417.8|420.6|417.8|420.44|417.64|0
1650509160000|2022-04-21 02:46:00|420.52|417.72|420.52|417.72|420.52|417.72|420.52|417.72|0
1650509170000|2022-04-21 02:46:10|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650509190000|2022-04-21 02:46:30|420.29|417.49|420.13|417.33|420.29|417.49|420.13|417.33|0
1650509200000|2022-04-21 02:46:40|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1650509210000|2022-04-21 02:46:50|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650509240000|2022-04-21 02:47:20|420.6|417.8|420.44|417.64|420.6|417.8|420.44|417.64|0
1650509250000|2022-04-21 02:47:30|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1650509260000|2022-04-21 02:47:40|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650509270000|2022-04-21 02:47:50|420.6|417.8|420.44|417.64|420.6|417.8|420.44|417.64|0
1650509280000|2022-04-21 02:48:00|420.29|417.49|420.44|417.64|420.44|417.64|420.29|417.49|0
1650509290000|2022-04-21 02:48:10|420.37|417.57|420.29|417.49|420.37|417.57|420.29|417.49|0
1650509320000|2022-04-21 02:48:40|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650509330000|2022-04-21 02:48:50|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1650509340000|2022-04-21 02:49:00|420.75|417.95|420.6|417.8|420.75|417.95|420.6|417.8|0
1650509350000|2022-04-21 02:49:10|420.75|417.95|420.6|417.8|420.75|417.95|420.6|417.8|0
1650509390000|2022-04-21 02:49:50|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650509410000|2022-04-21 02:50:10|420.37|417.57|420.44|417.64|420.44|417.64|420.37|417.57|0
1650509450000|2022-04-21 02:50:50|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1650509460000|2022-04-21 02:51:00|420.75|417.95|420.6|417.8|420.75|417.95|420.6|417.8|0
1650509470000|2022-04-21 02:51:10|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1650509480000|2022-04-21 02:51:20|420.91|418.11|420.91|418.11|420.91|418.11|420.91|418.11|0
1650509490000|2022-04-21 02:51:30|421.06|418.26|420.91|418.11|421.06|418.26|420.91|418.11|0
1650509510000|2022-04-21 02:51:50|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1650509520000|2022-04-21 02:52:00|420.91|418.11|420.91|418.11|420.91|418.11|420.91|418.11|0
1650509530000|2022-04-21 02:52:10|420.83|418.03|420.91|418.11|420.91|418.11|420.83|418.03|0
1650509540000|2022-04-21 02:52:20|420.83|418.03|420.91|418.11|420.91|418.11|420.83|418.03|0
1650509550000|2022-04-21 02:52:30|420.83|418.03|420.75|417.95|420.83|418.03|420.75|417.95|0
1650509600000|2022-04-21 02:53:20|420.6|417.8|420.6|417.8|420.68|417.88|420.6|417.8|0
1650509610000|2022-04-21 02:53:30|420.44|417.64|420.6|417.8|420.6|417.8|420.44|417.64|0
1650509630000|2022-04-21 02:53:50|420.75|417.95|420.68|417.88|420.75|417.95|420.68|417.88|0
1650509640000|2022-04-21 02:54:00|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1650509650000|2022-04-21 02:54:10|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1650509660000|2022-04-21 02:54:20|420.75|417.95|420.6|417.8|420.75|417.95|420.6|417.8|0
1650509670000|2022-04-21 02:54:30|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1650509690000|2022-04-21 02:54:50|420.68|417.88|420.75|417.95|420.75|417.95|420.68|417.88|0
1650509710000|2022-04-21 02:55:10|420.68|417.88|420.75|417.95|420.75|417.95|420.68|417.88|0
1650509720000|2022-04-21 02:55:20|420.59|417.79|420.68|417.88|420.68|417.88|420.59|417.79|0
1650509730000|2022-04-21 02:55:30|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1650509740000|2022-04-21 02:55:40|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650509760000|2022-04-21 02:56:00|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1650509770000|2022-04-21 02:56:10|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650509780000|2022-04-21 02:56:20|420.37|417.57|420.44|417.64|420.44|417.64|420.37|417.57|0
1650509800000|2022-04-21 02:56:40|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1650509820000|2022-04-21 02:57:00|420.67|417.87|420.75|417.95|420.75|417.95|420.67|417.87|0
1650509830000|2022-04-21 02:57:10|420.67|417.87|420.59|417.79|420.67|417.87|420.59|417.79|0
1650509850000|2022-04-21 02:57:30|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650509860000|2022-04-21 02:57:40|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1650509890000|2022-04-21 02:58:10|420.44|417.64|420.28|417.48|420.44|417.64|420.28|417.48|0
1650509900000|2022-04-21 02:58:20|420.36|417.56|420.28|417.48|420.36|417.56|420.28|417.48|0
1650509910000|2022-04-21 02:58:30|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1650509920000|2022-04-21 02:58:40|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1650509930000|2022-04-21 02:58:50|420.44|417.64|420.36|417.56|420.44|417.64|420.36|417.56|0
1650509940000|2022-04-21 02:59:00|420.44|417.64|420.28|417.48|420.44|417.64|420.28|417.48|0
1650509950000|2022-04-21 02:59:10|420.21|417.41|420.05|417.25|420.21|417.41|420.05|417.25|0
1650509960000|2022-04-21 02:59:20|420.13|417.33|419.97|417.17|420.13|417.33|419.97|417.17|0
1650509970000|2022-04-21 02:59:30|420.13|417.33|420.05|417.25|420.13|417.33|420.05|417.25|0
1650509980000|2022-04-21 02:59:40|420.13|417.33|420.28|417.48|420.28|417.48|420.13|417.33|0
1650509990000|2022-04-21 02:59:50|420.21|417.41|420.28|417.48|420.28|417.48|420.21|417.41|0
1650510000000|2022-04-21 03:00:00|420.13|417.33|419.97|417.17|420.13|417.33|419.97|417.17|0
1650510010000|2022-04-21 03:00:10|420.13|417.33|420.05|417.25|420.13|417.33|420.05|417.25|0
1650510020000|2022-04-21 03:00:20|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1650510040000|2022-04-21 03:00:40|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1650510050000|2022-04-21 03:00:50|419.51|416.71|419.66|416.86|419.66|416.86|419.51|416.71|0
1650510060000|2022-04-21 03:01:00|419.82|417.02|419.82|417.02|419.82|417.02|419.74|416.94|0
1650510070000|2022-04-21 03:01:10|419.97|417.17|419.66|416.86|419.97|417.17|419.66|416.86|0
1650510080000|2022-04-21 03:01:20|419.82|417.02|419.66|416.86|419.82|417.02|419.66|416.86|0
1650510090000|2022-04-21 03:01:30|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1650510120000|2022-04-21 03:02:00|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1650510130000|2022-04-21 03:02:10|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1650510140000|2022-04-21 03:02:20|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1650510150000|2022-04-21 03:02:30|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1650510160000|2022-04-21 03:02:40|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1650510180000|2022-04-21 03:03:00|419.9|417.1|419.82|417.02|419.9|417.1|419.82|417.02|0
1650510200000|2022-04-21 03:03:20|419.9|417.1|419.97|417.17|419.97|417.17|419.9|417.1|0
1650510210000|2022-04-21 03:03:30|420.05|417.25|419.97|417.17|420.05|417.25|419.97|417.17|0
1650510220000|2022-04-21 03:03:40|420.05|417.25|420.13|417.33|420.13|417.33|420.05|417.25|0
1650510230000|2022-04-21 03:03:50|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1650510250000|2022-04-21 03:04:10|420.13|417.33|420.28|417.48|420.28|417.48|420.13|417.33|0
1650510260000|2022-04-21 03:04:20|420.13|417.33|420.28|417.48|420.28|417.48|420.13|417.33|0
1650510270000|2022-04-21 03:04:30|420.21|417.41|420.28|417.48|420.28|417.48|420.21|417.41|0
1650510280000|2022-04-21 03:04:40|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1650510290000|2022-04-21 03:04:50|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1650510310000|2022-04-21 03:05:10|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1650510320000|2022-04-21 03:05:20|420.13|417.33|420.21|417.41|420.28|417.48|420.13|417.33|0
1650510330000|2022-04-21 03:05:30|420.28|417.48|420.21|417.41|420.28|417.48|420.21|417.41|0
1650510340000|2022-04-21 03:05:40|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1650510390000|2022-04-21 03:06:30|419.97|417.17|420.13|417.33|420.13|417.33|419.97|417.17|0
1650510420000|2022-04-21 03:07:00|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1650510430000|2022-04-21 03:07:10|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1650510440000|2022-04-21 03:07:20|420.28|417.48|420.13|417.33|420.28|417.48|420.13|417.33|0
1650510450000|2022-04-21 03:07:30|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1650510460000|2022-04-21 03:07:40|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1650510480000|2022-04-21 03:08:00|420.13|417.33|420.21|417.41|420.21|417.41|420.13|417.33|0
1650510490000|2022-04-21 03:08:10|420.13|417.33|420.28|417.48|420.28|417.48|420.13|417.33|0
1650510500000|2022-04-21 03:08:20|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1650510510000|2022-04-21 03:08:30|420.13|417.33|419.97|417.17|420.13|417.33|419.97|417.17|0
1650510550000|2022-04-21 03:09:10|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1650510560000|2022-04-21 03:09:20|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1650510570000|2022-04-21 03:09:30|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1650510580000|2022-04-21 03:09:40|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1650510600000|2022-04-21 03:10:00|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1650510610000|2022-04-21 03:10:10|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1650510620000|2022-04-21 03:10:20|419.97|417.17|420.13|417.33|420.13|417.33|419.97|417.17|0
1650510630000|2022-04-21 03:10:30|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1650510640000|2022-04-21 03:10:40|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1650510670000|2022-04-21 03:11:10|420.43|417.63|420.74|417.94|420.74|417.94|420.43|417.63|0
1650510680000|2022-04-21 03:11:20|420.59|417.79|420.74|417.94|420.74|417.94|420.59|417.79|0
1650510690000|2022-04-21 03:11:30|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1650510720000|2022-04-21 03:12:00|420.74|417.94|420.9|418.1|420.9|418.1|420.74|417.94|0
1650510740000|2022-04-21 03:12:20|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1650510750000|2022-04-21 03:12:30|421.21|418.41|421.21|418.41|421.21|418.41|421.05|418.25|0
1650510760000|2022-04-21 03:12:40|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1650510770000|2022-04-21 03:12:50|421.13|418.33|421.13|418.33|421.21|418.41|421.13|418.33|0
1650510780000|2022-04-21 03:13:00|421.21|418.41|420.9|418.1|421.21|418.41|420.9|418.1|0
1650510800000|2022-04-21 03:13:20|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1650510830000|2022-04-21 03:13:50|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1650510840000|2022-04-21 03:14:00|421.05|418.25|421.13|418.33|421.21|418.41|421.05|418.25|0
1650510850000|2022-04-21 03:14:10|421.05|418.25|421.13|418.33|421.21|418.41|421.05|418.25|0
1650510860000|2022-04-21 03:14:20|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1650510890000|2022-04-21 03:14:50|421.21|418.41|421.21|418.41|421.21|418.41|421.21|418.41|0
1650510900000|2022-04-21 03:15:00|421.29|418.49|421.21|418.41|421.29|418.49|421.21|418.41|0
1650510910000|2022-04-21 03:15:10|421.29|418.49|421.21|418.41|421.36|418.56|421.21|418.41|0
1650510940000|2022-04-21 03:15:40|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1650510970000|2022-04-21 03:16:10|420.98|418.18|421.36|418.56|421.36|418.56|420.9|418.1|0
1650510980000|2022-04-21 03:16:20|421.21|418.41|421.21|418.41|421.21|418.41|421.21|418.41|0
1650510990000|2022-04-21 03:16:30|421.36|418.56|421.36|418.56|421.36|418.56|421.36|418.56|0
1650511020000|2022-04-21 03:17:00|421.21|418.41|421.21|418.41|421.36|418.56|421.21|418.41|0
1650511040000|2022-04-21 03:17:20|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1650511080000|2022-04-21 03:18:00|421.21|418.41|421.21|418.41|421.21|418.41|421.21|418.41|0
1650511090000|2022-04-21 03:18:10|421.36|418.56|421.36|418.56|421.36|418.56|421.21|418.41|0
1650511110000|2022-04-21 03:18:30|421.21|418.41|421.21|418.41|421.29|418.49|421.21|418.41|0
1650511120000|2022-04-21 03:18:40|421.36|418.56|421.36|418.56|421.36|418.56|421.36|418.56|0
1650511140000|2022-04-21 03:19:00|421.52|418.72|421.52|418.72|421.67|418.87|421.52|418.72|0
1650511170000|2022-04-21 03:19:30|421.67|418.87|421.52|418.72|421.67|418.87|421.52|418.72|0
1650511200000|2022-04-21 03:20:00|421.67|418.87|421.67|418.87|421.67|418.87|421.67|418.87|0
1650511230000|2022-04-21 03:20:30|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1650511240000|2022-04-21 03:20:40|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1650511250000|2022-04-21 03:20:50|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1650511260000|2022-04-21 03:21:00|422.29|419.49|422.14|419.34|422.29|419.49|422.14|419.34|0
1650511280000|2022-04-21 03:21:20|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650511300000|2022-04-21 03:21:40|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1650511310000|2022-04-21 03:21:50|422.29|419.49|422.45|419.65|422.45|419.65|422.29|419.49|0
1650511330000|2022-04-21 03:22:10|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650511340000|2022-04-21 03:22:20|422.45|419.65|422.76|419.96|422.76|419.96|422.45|419.65|0
1650511350000|2022-04-21 03:22:30|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1650511360000|2022-04-21 03:22:40|422.68|419.88|422.6|419.8|422.68|419.88|422.6|419.8|0
1650511380000|2022-04-21 03:23:00|422.76|419.96|422.6|419.8|422.76|419.96|422.6|419.8|0
1650511400000|2022-04-21 03:23:20|422.45|419.65|422.29|419.49|422.45|419.65|422.29|419.49|0
1650511410000|2022-04-21 03:23:30|422.45|419.65|422.45|419.65|422.45|419.65|422.29|419.49|0
1650511420000|2022-04-21 03:23:40|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650511440000|2022-04-21 03:24:00|422.22|419.42|422.22|419.42|422.22|419.42|422.22|419.42|0
1650511450000|2022-04-21 03:24:10|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650511460000|2022-04-21 03:24:20|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650511470000|2022-04-21 03:24:30|422.22|419.42|422.22|419.42|422.22|419.42|422.22|419.42|0
1650511480000|2022-04-21 03:24:40|422.13|419.33|422.29|419.49|422.29|419.49|422.13|419.33|0
1650511490000|2022-04-21 03:24:50|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650511500000|2022-04-21 03:25:00|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650511520000|2022-04-21 03:25:20|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650511530000|2022-04-21 03:25:30|422.21|419.41|422.29|419.49|422.29|419.49|422.21|419.41|0
1650511540000|2022-04-21 03:25:40|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650511550000|2022-04-21 03:25:50|421.98|419.18|421.98|419.18|421.98|419.18|421.82|419.02|0
1650511560000|2022-04-21 03:26:00|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1650511570000|2022-04-21 03:26:10|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1650511580000|2022-04-21 03:26:20|421.82|419.02|422.13|419.33|422.13|419.33|421.82|419.02|0
1650511610000|2022-04-21 03:26:50|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650511630000|2022-04-21 03:27:10|422.21|419.41|422.29|419.49|422.29|419.49|422.21|419.41|0
1650511640000|2022-04-21 03:27:20|422.13|419.33|422.29|419.49|422.29|419.49|422.13|419.33|0
1650511660000|2022-04-21 03:27:40|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1650511670000|2022-04-21 03:27:50|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650511680000|2022-04-21 03:28:00|422.44|419.64|422.29|419.49|422.44|419.64|422.29|419.49|0
1650511690000|2022-04-21 03:28:10|422.37|419.57|422.29|419.49|422.37|419.57|422.29|419.49|0
1650511700000|2022-04-21 03:28:20|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1650511710000|2022-04-21 03:28:30|422.37|419.57|422.29|419.49|422.37|419.57|422.29|419.49|0
1650511740000|2022-04-21 03:29:00|422.44|419.64|422.6|419.8|422.6|419.8|422.44|419.64|0
1650511750000|2022-04-21 03:29:10|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1650511760000|2022-04-21 03:29:20|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650511770000|2022-04-21 03:29:30|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650511790000|2022-04-21 03:29:50|422.21|419.41|422.13|419.33|422.21|419.41|422.13|419.33|0
1650511800000|2022-04-21 03:30:00|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650511810000|2022-04-21 03:30:10|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650511850000|2022-04-21 03:30:50|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1650511860000|2022-04-21 03:31:00|422.06|419.26|421.98|419.18|422.13|419.33|421.98|419.18|0
1650511870000|2022-04-21 03:31:10|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1650511900000|2022-04-21 03:31:40|421.67|418.87|421.67|418.87|421.67|418.87|421.67|418.87|0
1650511910000|2022-04-21 03:31:50|421.82|419.02|421.9|419.1|421.9|419.1|421.82|419.02|0
1650511920000|2022-04-21 03:32:00|421.82|419.02|421.98|419.18|421.98|419.18|421.82|419.02|0
1650511930000|2022-04-21 03:32:10|421.9|419.1|421.75|418.95|421.9|419.1|421.75|418.95|0
1650511940000|2022-04-21 03:32:20|421.82|419.02|421.82|419.02|421.82|419.02|421.75|418.95|0
1650511950000|2022-04-21 03:32:30|421.67|418.87|421.51|418.71|421.67|418.87|421.51|418.71|0
1650511960000|2022-04-21 03:32:40|421.44|418.64|421.36|418.56|421.44|418.64|421.36|418.56|0
1650511970000|2022-04-21 03:32:50|421.44|418.64|421.51|418.71|421.51|418.71|421.44|418.64|0
1650511980000|2022-04-21 03:33:00|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1650512010000|2022-04-21 03:33:30|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1650512020000|2022-04-21 03:33:40|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650512030000|2022-04-21 03:33:50|421.98|419.18|422.13|419.33|422.13|419.33|421.98|419.18|0
1650512040000|2022-04-21 03:34:00|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1650512050000|2022-04-21 03:34:10|422.06|419.26|421.98|419.18|422.06|419.26|421.98|419.18|0
1650512060000|2022-04-21 03:34:20|422.13|419.33|421.98|419.18|422.13|419.33|421.98|419.18|0
1650512070000|2022-04-21 03:34:30|422.06|419.26|422.13|419.33|422.13|419.33|422.06|419.26|0
1650512080000|2022-04-21 03:34:40|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1650512090000|2022-04-21 03:34:50|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650512100000|2022-04-21 03:35:00|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1650512110000|2022-04-21 03:35:10|422.06|419.26|422.13|419.33|422.13|419.33|422.06|419.26|0
1650512130000|2022-04-21 03:35:30|422.06|419.26|421.98|419.18|422.06|419.26|421.98|419.18|0
1650512150000|2022-04-21 03:35:50|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650512160000|2022-04-21 03:36:00|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1650512190000|2022-04-21 03:36:30|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1650512200000|2022-04-21 03:36:40|422.75|419.95|422.44|419.64|422.75|419.95|422.44|419.64|0
1650512240000|2022-04-21 03:37:20|422.6|419.8|422.75|419.95|422.75|419.95|422.6|419.8|0
1650512250000|2022-04-21 03:37:30|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1650512270000|2022-04-21 03:37:50|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1650512280000|2022-04-21 03:38:00|422.6|419.8|422.75|419.95|422.75|419.95|422.6|419.8|0
1650512300000|2022-04-21 03:38:20|422.91|420.11|422.91|420.11|422.91|420.11|422.91|420.11|0
1650512310000|2022-04-21 03:38:30|422.75|419.95|422.91|420.11|422.91|420.11|422.75|419.95|0
1650512330000|2022-04-21 03:38:50|422.75|419.95|422.91|420.11|422.91|420.11|422.75|419.95|0
1650512340000|2022-04-21 03:39:00|423.06|420.26|423.06|420.26|423.06|420.26|423.06|420.26|0
1650512380000|2022-04-21 03:39:40|422.91|420.11|422.91|420.11|422.91|420.11|422.91|420.11|0
1650512410000|2022-04-21 03:40:10|422.75|419.95|422.75|419.95|422.75|419.95|422.75|419.95|0
1650512440000|2022-04-21 03:40:40|422.91|420.11|422.9|420.1|422.91|420.11|422.9|420.1|0
1650512460000|2022-04-21 03:41:00|422.75|419.95|422.59|419.79|422.75|419.95|422.59|419.79|0
1650512470000|2022-04-21 03:41:10|422.52|419.72|422.44|419.64|422.52|419.72|422.44|419.64|0
1650512490000|2022-04-21 03:41:30|422.59|419.79|422.44|419.64|422.59|419.79|422.44|419.64|0
1650512510000|2022-04-21 03:41:50|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1650512520000|2022-04-21 03:42:00|422.44|419.64|422.59|419.79|422.59|419.79|422.44|419.64|0
1650512560000|2022-04-21 03:42:40|422.75|419.95|422.75|419.95|422.75|419.95|422.75|419.95|0
1650512570000|2022-04-21 03:42:50|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1650512580000|2022-04-21 03:43:00|422.75|419.95|422.67|419.87|422.75|419.95|422.67|419.87|0
1650512590000|2022-04-21 03:43:10|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1650512600000|2022-04-21 03:43:20|422.75|419.95|422.75|419.95|422.75|419.95|422.75|419.95|0
1650512620000|2022-04-21 03:43:40|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650512630000|2022-04-21 03:43:50|422.9|420.1|422.75|419.95|422.9|420.1|422.75|419.95|0
1650512640000|2022-04-21 03:44:00|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650512650000|2022-04-21 03:44:10|422.9|420.1|422.75|419.95|422.9|420.1|422.75|419.95|0
1650512670000|2022-04-21 03:44:30|422.67|419.87|422.75|419.95|422.75|419.95|422.67|419.87|0
1650512680000|2022-04-21 03:44:40|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1650512730000|2022-04-21 03:45:30|422.52|419.72|422.59|419.79|422.59|419.79|422.44|419.64|0
1650512750000|2022-04-21 03:45:50|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1650512780000|2022-04-21 03:46:20|422.28|419.48|422.44|419.64|422.44|419.64|422.28|419.48|0
1650512790000|2022-04-21 03:46:30|422.36|419.56|422.28|419.48|422.36|419.56|422.28|419.48|0
1650512810000|2022-04-21 03:46:50|422.13|419.33|421.97|419.17|422.28|419.48|421.97|419.17|0
1650512820000|2022-04-21 03:47:00|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650512840000|2022-04-21 03:47:20|421.97|419.17|422.13|419.33|422.13|419.33|421.97|419.17|0
1650512850000|2022-04-21 03:47:30|422.05|419.25|421.97|419.17|422.05|419.25|421.97|419.17|0
1650512870000|2022-04-21 03:47:50|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650512880000|2022-04-21 03:48:00|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1650512900000|2022-04-21 03:48:20|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1650512910000|2022-04-21 03:48:30|422.21|419.41|422.28|419.48|422.28|419.48|422.21|419.41|0
1650512920000|2022-04-21 03:48:40|422.44|419.64|422.36|419.56|422.44|419.64|422.36|419.56|0
1650512930000|2022-04-21 03:48:50|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1650512940000|2022-04-21 03:49:00|422.36|419.56|422.28|419.48|422.36|419.56|422.28|419.48|0
1650512990000|2022-04-21 03:49:50|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1650513000000|2022-04-21 03:50:00|422.36|419.56|422.44|419.64|422.44|419.64|422.36|419.56|0
1650513010000|2022-04-21 03:50:10|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1650513020000|2022-04-21 03:50:20|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1650513030000|2022-04-21 03:50:30|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1650513040000|2022-04-21 03:50:40|422.75|419.95|422.75|419.95|422.75|419.95|422.75|419.95|0
1650513050000|2022-04-21 03:50:50|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1650513060000|2022-04-21 03:51:00|422.75|419.95|422.75|419.95|422.75|419.95|422.59|419.79|0
1650513070000|2022-04-21 03:51:10|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1650513100000|2022-04-21 03:51:40|422.75|419.95|422.75|419.95|422.75|419.95|422.75|419.95|0
1650513110000|2022-04-21 03:51:50|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1650513130000|2022-04-21 03:52:10|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1650513140000|2022-04-21 03:52:20|422.75|419.95|422.9|420.1|422.9|420.1|422.75|419.95|0
1650513160000|2022-04-21 03:52:40|422.75|419.95|422.75|419.95|422.83|420.03|422.75|419.95|0
1650513180000|2022-04-21 03:53:00|422.9|420.1|422.75|419.95|422.9|420.1|422.75|419.95|0
1650513200000|2022-04-21 03:53:20|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1650513210000|2022-04-21 03:53:30|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1650513250000|2022-04-21 03:54:10|423.06|420.26|423.06|420.26|423.06|420.26|423.06|420.26|0
1650513260000|2022-04-21 03:54:20|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1650513270000|2022-04-21 03:54:30|423.14|420.34|423.06|420.26|423.14|420.34|423.06|420.26|0
1650513280000|2022-04-21 03:54:40|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1650513290000|2022-04-21 03:54:50|423.14|420.34|423.21|420.41|423.21|420.41|423.14|420.34|0
1650513300000|2022-04-21 03:55:00|423.37|420.57|423.21|420.41|423.37|420.57|423.21|420.41|0
1650513310000|2022-04-21 03:55:10|423.37|420.57|423.37|420.57|423.37|420.57|423.37|420.57|0
1650513330000|2022-04-21 03:55:30|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1650513340000|2022-04-21 03:55:40|423.29|420.49|423.37|420.57|423.37|420.57|423.29|420.49|0
1650513360000|2022-04-21 03:56:00|423.52|420.72|423.68|420.88|423.68|420.88|423.52|420.72|0
1650513370000|2022-04-21 03:56:10|423.52|420.72|423.68|420.88|423.68|420.88|423.52|420.72|0
1650513400000|2022-04-21 03:56:40|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1650513410000|2022-04-21 03:56:50|423.37|420.57|423.37|420.57|423.37|420.57|423.37|420.57|0
1650513430000|2022-04-21 03:57:10|423.52|420.72|423.45|420.65|423.52|420.72|423.45|420.65|0
1650513440000|2022-04-21 03:57:20|423.37|420.57|423.52|420.72|423.52|420.72|423.37|420.57|0
1650513450000|2022-04-21 03:57:30|423.37|420.57|423.37|420.57|423.37|420.57|423.37|420.57|0
1650513470000|2022-04-21 03:57:50|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1650513510000|2022-04-21 03:58:30|423.68|420.88|423.83|421.03|423.83|421.03|423.52|420.72|0
1650513520000|2022-04-21 03:58:40|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1650513540000|2022-04-21 03:59:00|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1650513570000|2022-04-21 03:59:30|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1650513590000|2022-04-21 03:59:50|423.6|420.8|423.52|420.72|423.6|420.8|423.52|420.72|0
1650513600000|2022-04-21 04:00:00|423.36|420.56|423.36|420.56|423.36|420.56|423.36|420.56|0
1650513610000|2022-04-21 04:00:10|423.21|420.41|423.36|420.56|423.36|420.56|423.21|420.41|0
1650513630000|2022-04-21 04:00:30|423.21|420.41|423.21|420.41|423.36|420.56|423.21|420.41|0
1650513640000|2022-04-21 04:00:40|423.36|420.56|423.21|420.41|423.36|420.56|423.21|420.41|0
1650513650000|2022-04-21 04:00:50|423.36|420.56|423.21|420.41|423.36|420.56|423.21|420.41|0
1650513660000|2022-04-21 04:01:00|423.29|420.49|423.29|420.49|423.29|420.49|423.29|420.49|0
1650513670000|2022-04-21 04:01:10|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1650513680000|2022-04-21 04:01:20|423.29|420.49|423.36|420.56|423.36|420.56|423.29|420.49|0
1650513690000|2022-04-21 04:01:30|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1650513720000|2022-04-21 04:02:00|423.44|420.64|423.36|420.56|423.44|420.64|423.36|420.56|0
1650513730000|2022-04-21 04:02:10|423.44|420.64|423.36|420.56|423.52|420.72|423.36|420.56|0
1650513740000|2022-04-21 04:02:20|423.29|420.49|423.36|420.56|423.36|420.56|423.21|420.41|0
1650513750000|2022-04-21 04:02:30|423.21|420.41|423.29|420.49|423.29|420.49|423.21|420.41|0
1650513760000|2022-04-21 04:02:40|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1650513770000|2022-04-21 04:02:50|423.29|420.49|423.21|420.41|423.29|420.49|423.21|420.41|0
1650513780000|2022-04-21 04:03:00|423.29|420.49|423.21|420.41|423.29|420.49|423.21|420.41|0
1650513790000|2022-04-21 04:03:10|423.13|420.33|423.13|420.33|423.13|420.33|423.13|420.33|0
1650513800000|2022-04-21 04:03:20|423.21|420.41|423.05|420.25|423.21|420.41|423.05|420.25|0
1650513830000|2022-04-21 04:03:50|422.9|420.1|423.05|420.25|423.05|420.25|422.9|420.1|0
1650513840000|2022-04-21 04:04:00|423.13|420.33|423.21|420.41|423.21|420.41|423.13|420.33|0
1650513850000|2022-04-21 04:04:10|423.36|420.56|423.36|420.56|423.36|420.56|423.36|420.56|0
1650513860000|2022-04-21 04:04:20|423.21|420.41|423.29|420.49|423.29|420.49|423.21|420.41|0
1650513870000|2022-04-21 04:04:30|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1650513900000|2022-04-21 04:05:00|423.13|420.33|423.13|420.33|423.13|420.33|423.13|420.33|0
1650513910000|2022-04-21 04:05:10|423.05|420.25|423.05|420.25|423.05|420.25|422.9|420.1|0
1650513920000|2022-04-21 04:05:20|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1650513940000|2022-04-21 04:05:40|422.98|420.18|423.05|420.25|423.05|420.25|422.9|420.1|0
1650513970000|2022-04-21 04:06:10|422.98|420.18|423.05|420.25|423.05|420.25|422.98|420.18|0
1650513980000|2022-04-21 04:06:20|422.74|419.94|422.9|420.1|422.9|420.1|422.74|419.94|0
1650514000000|2022-04-21 04:06:40|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1650514020000|2022-04-21 04:07:00|422.9|420.1|423.05|420.25|423.05|420.25|422.9|420.1|0
1650514080000|2022-04-21 04:08:00|422.9|420.1|422.89|420.09|422.98|420.18|422.89|420.09|0
1650514090000|2022-04-21 04:08:10|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1650514100000|2022-04-21 04:08:20|422.89|420.09|422.89|420.09|422.98|420.18|422.89|420.09|0
1650514120000|2022-04-21 04:08:40|422.74|419.94|422.89|420.09|422.89|420.09|422.74|419.94|0
1650514130000|2022-04-21 04:08:50|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1650514170000|2022-04-21 04:09:30|422.58|419.78|422.43|419.63|422.58|419.78|422.43|419.63|0
1650514180000|2022-04-21 04:09:40|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650514190000|2022-04-21 04:09:50|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1650514200000|2022-04-21 04:10:00|422.27|419.47|422.12|419.32|422.27|419.47|422.12|419.32|0
1650514210000|2022-04-21 04:10:10|422.2|419.4|422.35|419.55|422.43|419.63|422.2|419.4|0
1650514220000|2022-04-21 04:10:20|422.43|419.63|422.58|419.78|422.58|419.78|422.43|419.63|0
1650514240000|2022-04-21 04:10:40|422.66|419.86|422.74|419.94|422.74|419.94|422.66|419.86|0
1650514260000|2022-04-21 04:11:00|422.82|420.02|422.74|419.94|422.89|420.09|422.74|419.94|0
1650514270000|2022-04-21 04:11:10|422.66|419.86|422.58|419.78|422.66|419.86|422.58|419.78|0
1650514300000|2022-04-21 04:11:40|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1650514320000|2022-04-21 04:12:00|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1650514340000|2022-04-21 04:12:20|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1650514360000|2022-04-21 04:12:40|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650514390000|2022-04-21 04:13:10|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1650514400000|2022-04-21 04:13:20|422.58|419.78|422.43|419.63|422.58|419.78|422.43|419.63|0
1650514410000|2022-04-21 04:13:30|422.58|419.78|422.12|419.32|422.58|419.78|422.12|419.32|0
1650514420000|2022-04-21 04:13:40|422.27|419.47|422.58|419.78|422.58|419.78|422.27|419.47|0
1650514430000|2022-04-21 04:13:50|422.43|419.63|422.43|419.63|422.43|419.63|422.35|419.55|0
1650514440000|2022-04-21 04:14:00|422.27|419.47|422.12|419.32|422.27|419.47|422.12|419.32|0
1650514450000|2022-04-21 04:14:10|422.2|419.4|422.12|419.32|422.2|419.4|422.12|419.32|0
1650514460000|2022-04-21 04:14:20|422.2|419.4|422.12|419.32|422.2|419.4|422.12|419.32|0
1650514490000|2022-04-21 04:14:50|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1650514500000|2022-04-21 04:15:00|422.12|419.32|421.96|419.16|422.12|419.32|421.96|419.16|0
1650514520000|2022-04-21 04:15:20|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1650514530000|2022-04-21 04:15:30|422.12|419.32|421.96|419.16|422.12|419.32|421.96|419.16|0
1650514540000|2022-04-21 04:15:40|422.04|419.24|421.96|419.16|422.04|419.24|421.96|419.16|0
1650514560000|2022-04-21 04:16:00|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1650514570000|2022-04-21 04:16:10|421.96|419.16|421.96|419.16|421.96|419.16|421.96|419.16|0
1650514580000|2022-04-21 04:16:20|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1650514590000|2022-04-21 04:16:30|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1650514600000|2022-04-21 04:16:40|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1650514620000|2022-04-21 04:17:00|422.04|419.24|422.12|419.32|422.12|419.32|422.04|419.24|0
1650514660000|2022-04-21 04:17:40|422.27|419.47|422.2|419.4|422.27|419.47|422.12|419.32|0
1650514670000|2022-04-21 04:17:50|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1650514680000|2022-04-21 04:18:00|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1650514710000|2022-04-21 04:18:30|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1650514720000|2022-04-21 04:18:40|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1650514730000|2022-04-21 04:18:50|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1650514740000|2022-04-21 04:19:00|422.2|419.4|422.27|419.47|422.27|419.47|422.2|419.4|0
1650514770000|2022-04-21 04:19:30|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1650514780000|2022-04-21 04:19:40|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1650514790000|2022-04-21 04:19:50|422.19|419.39|422.27|419.47|422.27|419.47|422.11|419.31|0
1650514800000|2022-04-21 04:20:00|422.42|419.62|422.58|419.78|422.58|419.78|422.42|419.62|0
1650514810000|2022-04-21 04:20:10|422.51|419.71|422.27|419.47|422.51|419.71|422.27|419.47|0
1650514840000|2022-04-21 04:20:40|422.19|419.39|422.19|419.39|422.19|419.39|422.19|419.39|0
1650514850000|2022-04-21 04:20:50|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1650514880000|2022-04-21 04:21:20|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1650514940000|2022-04-21 04:22:20|422.35|419.55|422.27|419.47|422.35|419.55|422.27|419.47|0
1650515000000|2022-04-21 04:23:20|422.35|419.55|422.42|419.62|422.42|419.62|422.35|419.55|0
1650515030000|2022-04-21 04:23:50|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1650515040000|2022-04-21 04:24:00|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1650515060000|2022-04-21 04:24:20|422.27|419.47|422.42|419.62|422.42|419.62|422.27|419.47|0
1650515130000|2022-04-21 04:25:30|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1650515140000|2022-04-21 04:25:40|422.42|419.62|422.42|419.62|422.5|419.7|422.42|419.62|0
1650515150000|2022-04-21 04:25:50|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650515170000|2022-04-21 04:26:10|422.73|419.93|422.73|419.93|422.73|419.93|422.73|419.93|0
1650515180000|2022-04-21 04:26:20|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650515220000|2022-04-21 04:27:00|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1650515230000|2022-04-21 04:27:10|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650515250000|2022-04-21 04:27:30|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1650515300000|2022-04-21 04:28:20|422.35|419.55|422.27|419.47|422.35|419.55|422.27|419.47|0
1650515310000|2022-04-21 04:28:30|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1650515330000|2022-04-21 04:28:50|422.35|419.55|422.27|419.47|422.35|419.55|422.27|419.47|0
1650515340000|2022-04-21 04:29:00|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1650515360000|2022-04-21 04:29:20|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1650515370000|2022-04-21 04:29:30|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1650515380000|2022-04-21 04:29:40|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1650515410000|2022-04-21 04:30:10|422.5|419.7|422.5|419.7|422.5|419.7|422.42|419.62|0
1650515420000|2022-04-21 04:30:20|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1650515430000|2022-04-21 04:30:30|422.27|419.47|422.11|419.31|422.27|419.47|422.11|419.31|0
1650515440000|2022-04-21 04:30:40|421.96|419.16|421.96|419.16|421.96|419.16|421.96|419.16|0
1650515450000|2022-04-21 04:30:50|421.8|419|421.8|419|421.8|419|421.8|419|0
1650515460000|2022-04-21 04:31:00|421.95|419.15|421.88|419.08|421.95|419.15|421.88|419.08|0
1650515470000|2022-04-21 04:31:10|421.95|419.15|421.95|419.15|421.95|419.15|421.88|419.08|0
1650515480000|2022-04-21 04:31:20|421.88|419.08|421.8|419|421.88|419.08|421.8|419|0
1650515490000|2022-04-21 04:31:30|421.88|419.08|421.8|419|421.88|419.08|421.8|419|0
1650515510000|2022-04-21 04:31:50|421.64|418.84|421.8|419|421.8|419|421.64|418.84|0
1650515530000|2022-04-21 04:32:10|421.72|418.92|421.8|419|421.8|419|421.72|418.92|0
1650515540000|2022-04-21 04:32:20|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1650515550000|2022-04-21 04:32:30|421.8|419|421.8|419|421.8|419|421.8|419|0
1650515580000|2022-04-21 04:33:00|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1650515600000|2022-04-21 04:33:20|421.88|419.08|421.95|419.15|421.95|419.15|421.88|419.08|0
1650515610000|2022-04-21 04:33:30|422.11|419.31|422.26|419.46|422.26|419.46|422.11|419.31|0
1650515650000|2022-04-21 04:34:10|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1650515690000|2022-04-21 04:34:50|422.19|419.39|422.19|419.39|422.19|419.39|422.19|419.39|0
1650515700000|2022-04-21 04:35:00|422.26|419.46|422.26|419.46|422.26|419.46|422.26|419.46|0
1650515730000|2022-04-21 04:35:30|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1650515750000|2022-04-21 04:35:50|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1650515760000|2022-04-21 04:36:00|422.03|419.23|421.95|419.15|422.03|419.23|421.95|419.15|0
1650515770000|2022-04-21 04:36:10|421.8|419|421.88|419.08|421.95|419.15|421.8|419|0
1650515780000|2022-04-21 04:36:20|421.8|419|421.8|419|421.8|419|421.8|419|0
1650515790000|2022-04-21 04:36:30|421.88|419.08|421.8|419|421.88|419.08|421.8|419|0
1650515800000|2022-04-21 04:36:40|422.03|419.23|422.03|419.23|422.11|419.31|422.03|419.23|0
1650515810000|2022-04-21 04:36:50|422.11|419.31|421.95|419.15|422.11|419.31|421.95|419.15|0
1650515930000|2022-04-21 04:38:50|421.88|419.08|421.8|419|421.88|419.08|421.8|419|0
1650515940000|2022-04-21 04:39:00|421.88|419.08|421.8|419|421.88|419.08|421.8|419|0
1650515950000|2022-04-21 04:39:10|421.88|419.08|421.88|419.08|421.88|419.08|421.88|419.08|0
1650515960000|2022-04-21 04:39:20|421.8|419|421.8|419|421.8|419|421.8|419|0
1650515980000|2022-04-21 04:39:40|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1650515990000|2022-04-21 04:39:50|421.88|419.08|421.95|419.15|421.95|419.15|421.88|419.08|0
1650516000000|2022-04-21 04:40:00|421.88|419.08|421.95|419.15|421.95|419.15|421.88|419.08|0
1650516030000|2022-04-21 04:40:30|421.88|419.08|421.88|419.08|421.88|419.08|421.88|419.08|0
1650516040000|2022-04-21 04:40:40|421.8|419|421.88|419.08|421.88|419.08|421.8|419|0
1650516050000|2022-04-21 04:40:50|421.8|419|421.8|419|421.8|419|421.8|419|0
1650516060000|2022-04-21 04:41:00|421.88|419.08|421.8|419|421.88|419.08|421.8|419|0
1650516160000|2022-04-21 04:42:40|421.95|419.15|421.88|419.08|421.95|419.15|421.88|419.08|0
1650516180000|2022-04-21 04:43:00|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1650516220000|2022-04-21 04:43:40|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1650516230000|2022-04-21 04:43:50|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1650516280000|2022-04-21 04:44:40|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1650516300000|2022-04-21 04:45:00|421.95|419.15|421.88|419.08|421.95|419.15|421.88|419.08|0
1650516310000|2022-04-21 04:45:10|421.95|419.15|421.79|418.99|421.95|419.15|421.79|418.99|0
1650516320000|2022-04-21 04:45:20|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1650516330000|2022-04-21 04:45:30|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1650516350000|2022-04-21 04:45:50|421.41|418.61|421.41|418.61|421.41|418.61|421.41|418.61|0
1650516360000|2022-04-21 04:46:00|421.48|418.68|421.64|418.84|421.64|418.84|421.48|418.68|0
1650516370000|2022-04-21 04:46:10|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1650516380000|2022-04-21 04:46:20|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1650516390000|2022-04-21 04:46:30|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1650516400000|2022-04-21 04:46:40|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1650516420000|2022-04-21 04:47:00|421.72|418.92|421.64|418.84|421.72|418.92|421.64|418.84|0
1650516430000|2022-04-21 04:47:10|421.56|418.76|421.64|418.84|421.64|418.84|421.56|418.76|0
1650516440000|2022-04-21 04:47:20|421.72|418.92|421.79|418.99|421.79|418.99|421.72|418.92|0
1650516460000|2022-04-21 04:47:40|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1650516470000|2022-04-21 04:47:50|421.79|418.99|421.48|418.68|421.79|418.99|421.48|418.68|0
1650516490000|2022-04-21 04:48:10|421.33|418.53|421.48|418.68|421.48|418.68|421.33|418.53|0
1650516520000|2022-04-21 04:48:40|421.41|418.61|421.56|418.76|421.56|418.76|421.41|418.61|0
1650516530000|2022-04-21 04:48:50|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1650516550000|2022-04-21 04:49:10|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1650516560000|2022-04-21 04:49:20|421.64|418.84|421.72|418.92|421.72|418.92|421.64|418.84|0
1650516570000|2022-04-21 04:49:30|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1650516580000|2022-04-21 04:49:40|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1650516590000|2022-04-21 04:49:50|421.95|419.15|421.64|418.84|421.95|419.15|421.64|418.84|0
1650516600000|2022-04-21 04:50:00|421.72|418.92|421.64|418.84|421.72|418.92|421.64|418.84|0
1650516640000|2022-04-21 04:50:40|421.56|418.76|421.48|418.68|421.56|418.76|421.48|418.68|0
1650516660000|2022-04-21 04:51:00|421.79|418.99|421.64|418.84|421.79|418.99|421.64|418.84|0
1650516710000|2022-04-21 04:51:50|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1650516720000|2022-04-21 04:52:00|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1650516730000|2022-04-21 04:52:10|421.64|418.84|421.48|418.68|421.64|418.84|421.48|418.68|0
1650516760000|2022-04-21 04:52:40|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1650516950000|2022-04-21 04:55:50|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1650516960000|2022-04-21 04:56:00|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1650516970000|2022-04-21 04:56:10|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1650516980000|2022-04-21 04:56:20|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1650516990000|2022-04-21 04:56:30|421.41|418.61|421.33|418.53|421.41|418.61|421.33|418.53|0
1650517030000|2022-04-21 04:57:10|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1650517050000|2022-04-21 04:57:30|421.41|418.61|421.41|418.61|421.41|418.61|421.41|418.61|0
1650517060000|2022-04-21 04:57:40|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1650517120000|2022-04-21 04:58:40|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1650517140000|2022-04-21 04:59:00|421.32|418.52|421.17|418.37|421.32|418.52|421.17|418.37|0
1650517170000|2022-04-21 04:59:30|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1650517180000|2022-04-21 04:59:40|421.25|418.45|421.25|418.45|421.32|418.52|421.17|418.37|0
1650517190000|2022-04-21 04:59:50|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1650517210000|2022-04-21 05:00:10|421.25|418.45|421.17|418.37|421.25|418.45|421.17|418.37|0
1650517220000|2022-04-21 05:00:20|421.4|418.6|421.4|418.6|421.4|418.6|421.4|418.6|0
1650517230000|2022-04-21 05:00:30|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1650517240000|2022-04-21 05:00:40|421.17|418.37|421.17|418.37|421.17|418.37|421.01|418.21|0
1650517250000|2022-04-21 05:00:50|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1650517260000|2022-04-21 05:01:00|421.94|419.14|421.94|419.14|421.94|419.14|421.79|418.99|0
1650517270000|2022-04-21 05:01:10|421.79|418.99|421.71|418.91|421.79|418.99|421.63|418.83|0
1650517280000|2022-04-21 05:01:20|421.87|419.07|421.94|419.14|421.94|419.14|421.79|418.99|0
1650517290000|2022-04-21 05:01:30|422.25|419.45|421.94|419.14|422.25|419.45|421.94|419.14|0
1650517310000|2022-04-21 05:01:50|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1650517320000|2022-04-21 05:02:00|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1650517330000|2022-04-21 05:02:10|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1650517340000|2022-04-21 05:02:20|421.63|418.83|421.63|418.83|421.63|418.83|421.63|418.83|0
1650517350000|2022-04-21 05:02:30|421.48|418.68|421.63|418.83|421.63|418.83|421.48|418.68|0
1650517360000|2022-04-21 05:02:40|421.79|418.99|421.63|418.83|421.79|418.99|421.63|418.83|0
1650517370000|2022-04-21 05:02:50|421.79|418.99|421.94|419.14|422.1|419.3|421.79|418.99|0
1650517380000|2022-04-21 05:03:00|421.79|418.99|421.94|419.14|421.94|419.14|421.79|418.99|0
1650517400000|2022-04-21 05:03:20|422.1|419.3|422.25|419.45|422.25|419.45|422.1|419.3|0
1650517410000|2022-04-21 05:03:30|422.1|419.3|422.18|419.38|422.18|419.38|421.94|419.14|0
1650517420000|2022-04-21 05:03:40|422.1|419.3|422.41|419.61|422.41|419.61|422.1|419.3|0
1650517430000|2022-04-21 05:03:50|422.25|419.45|422.41|419.61|422.41|419.61|422.25|419.45|0
1650517440000|2022-04-21 05:04:00|422.72|419.92|422.41|419.61|422.72|419.92|422.41|419.61|0
1650517450000|2022-04-21 05:04:10|422.25|419.45|422.1|419.3|422.25|419.45|422.1|419.3|0
1650517460000|2022-04-21 05:04:20|421.79|418.99|421.94|419.14|422.1|419.3|421.79|418.99|0
1650517470000|2022-04-21 05:04:30|421.87|419.07|421.94|419.14|421.94|419.14|421.87|419.07|0
1650517480000|2022-04-21 05:04:40|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1650517510000|2022-04-21 05:05:10|421.94|419.14|421.79|418.99|422.02|419.22|421.79|418.99|0
1650517520000|2022-04-21 05:05:20|421.63|418.83|421.48|418.68|421.63|418.83|421.48|418.68|0
1650517530000|2022-04-21 05:05:30|421.4|418.6|421.32|418.52|421.4|418.6|421.32|418.52|0
1650517540000|2022-04-21 05:05:40|421.17|418.37|421.01|418.21|421.32|418.52|421.01|418.21|0
1650517550000|2022-04-21 05:05:50|420.86|418.06|420.39|417.59|420.86|418.06|420.39|417.59|0
1650517560000|2022-04-21 05:06:00|419.93|417.13|420.24|417.44|420.24|417.44|419.93|417.13|0
1650517570000|2022-04-21 05:06:10|420.32|417.52|419.93|417.13|420.32|417.52|419.93|417.13|0
1650517580000|2022-04-21 05:06:20|419.77|416.97|419.77|416.97|419.77|416.97|419.77|416.97|0
1650517590000|2022-04-21 05:06:30|419.62|416.82|419.77|416.97|419.77|416.97|419.46|416.66|0
1650517600000|2022-04-21 05:06:40|419.93|417.13|420.08|417.28|420.08|417.28|419.93|417.13|0
1650517610000|2022-04-21 05:06:50|420.16|417.36|420.39|417.59|420.39|417.59|420.16|417.36|0
1650517620000|2022-04-21 05:07:00|420.24|417.44|420.24|417.44|420.24|417.44|420.08|417.28|0
1650517630000|2022-04-21 05:07:10|420.39|417.59|420.47|417.67|420.47|417.67|420.39|417.59|0
1650517640000|2022-04-21 05:07:20|420.55|417.75|420.39|417.59|420.55|417.75|420.39|417.59|0
1650517650000|2022-04-21 05:07:30|420.32|417.52|420.55|417.75|420.55|417.75|420.32|417.52|0
1650517660000|2022-04-21 05:07:40|420.7|417.9|420.7|417.9|420.78|417.98|420.7|417.9|0
1650517670000|2022-04-21 05:07:50|420.86|418.06|420.7|417.9|420.86|418.06|420.7|417.9|0
1650517680000|2022-04-21 05:08:00|420.78|417.98|420.86|418.06|420.86|418.06|420.78|417.98|0
1650517690000|2022-04-21 05:08:10|421.01|418.21|420.94|418.14|421.01|418.21|420.86|418.06|0
1650517700000|2022-04-21 05:08:20|420.86|418.06|420.86|418.06|420.86|418.06|420.86|418.06|0
1650517710000|2022-04-21 05:08:30|421.01|418.21|421.01|418.21|421.01|418.21|421.01|418.21|0
1650517720000|2022-04-21 05:08:40|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1650517730000|2022-04-21 05:08:50|421.01|418.21|421.17|418.37|421.17|418.37|421.01|418.21|0
1650517740000|2022-04-21 05:09:00|421.32|418.52|421.17|418.37|421.32|418.52|421.17|418.37|0
1650517760000|2022-04-21 05:09:20|421.09|418.29|421.17|418.37|421.17|418.37|421.09|418.29|0
1650517770000|2022-04-21 05:09:30|421.01|418.21|421.01|418.21|421.01|418.21|421.01|418.21|0
1650517780000|2022-04-21 05:09:40|420.86|418.06|420.86|418.06|420.86|418.06|420.86|418.06|0
1650517790000|2022-04-21 05:09:50|421.01|418.21|421.17|418.37|421.17|418.37|421.01|418.21|0
1650517800000|2022-04-21 05:10:00|421.01|418.21|421.17|418.37|421.17|418.37|421.01|418.21|0
1650517810000|2022-04-21 05:10:10|421.32|418.52|421.17|418.37|421.32|418.52|421.17|418.37|0
1650517820000|2022-04-21 05:10:20|421.01|418.21|420.86|418.06|421.09|418.29|420.86|418.06|0
1650517830000|2022-04-21 05:10:30|421.01|418.21|420.86|418.06|421.01|418.21|420.86|418.06|0
1650517840000|2022-04-21 05:10:40|420.7|417.9|420.55|417.75|420.7|417.9|420.55|417.75|0
1650517850000|2022-04-21 05:10:50|420.7|417.9|420.55|417.75|420.7|417.9|420.55|417.75|0
1650517860000|2022-04-21 05:11:00|420.7|417.9|420.7|417.9|420.7|417.9|420.63|417.83|0
1650517870000|2022-04-21 05:11:10|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1650517880000|2022-04-21 05:11:20|420.39|417.59|420.39|417.59|420.55|417.75|420.39|417.59|0
1650517890000|2022-04-21 05:11:30|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1650517900000|2022-04-21 05:11:40|420.08|417.28|420.24|417.44|420.24|417.44|420.08|417.28|0
1650517910000|2022-04-21 05:11:50|420.08|417.28|420.24|417.44|420.24|417.44|420.08|417.28|0
1650517920000|2022-04-21 05:12:00|420.39|417.59|420.08|417.28|420.39|417.59|420.08|417.28|0
1650517930000|2022-04-21 05:12:10|419.77|416.97|419.93|417.13|419.93|417.13|419.77|416.97|0
1650517940000|2022-04-21 05:12:20|419.85|417.05|419.77|416.97|419.85|417.05|419.77|416.97|0
1650517950000|2022-04-21 05:12:30|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1650517960000|2022-04-21 05:12:40|419.77|416.97|419.62|416.82|419.77|416.97|419.62|416.82|0
1650517970000|2022-04-21 05:12:50|419.46|416.66|419.31|416.51|419.46|416.66|419.31|416.51|0
1650517980000|2022-04-21 05:13:00|419.15|416.35|419.23|416.43|419.31|416.51|419.15|416.35|0
1650517990000|2022-04-21 05:13:10|419.15|416.35|419.46|416.66|419.46|416.66|419.15|416.35|0
1650518000000|2022-04-21 05:13:20|419.31|416.51|419.31|416.51|419.31|416.51|419.31|416.51|0
1650518020000|2022-04-21 05:13:40|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1650518030000|2022-04-21 05:13:50|419|416.2|418.84|416.04|419|416.2|418.84|416.04|0
1650518040000|2022-04-21 05:14:00|419|416.2|419|416.2|419|416.2|418.84|416.04|0
1650518050000|2022-04-21 05:14:10|418.84|416.04|418.69|415.89|418.84|416.04|418.69|415.89|0
1650518060000|2022-04-21 05:14:20|418.77|415.97|418.77|415.97|418.84|416.04|418.69|415.89|0
1650518070000|2022-04-21 05:14:30|418.38|415.58|418.23|415.43|418.38|415.58|418.23|415.43|0
1650518080000|2022-04-21 05:14:40|418.07|415.27|417.92|415.12|418.07|415.27|417.92|415.12|0
1650518090000|2022-04-21 05:14:50|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1650518100000|2022-04-21 05:15:00|417.92|415.12|418.07|415.27|418.07|415.27|417.76|414.96|0
1650518110000|2022-04-21 05:15:10|417.92|415.12|417.3|414.5|418.07|415.27|417.3|414.5|0
1650518120000|2022-04-21 05:15:20|417.45|414.65|417.15|414.35|417.45|414.65|417.15|414.35|0
1650518130000|2022-04-21 05:15:30|416.99|414.19|416.84|414.04|416.99|414.19|416.68|413.88|0
1650518140000|2022-04-21 05:15:40|416.99|414.19|416.92|414.12|416.99|414.19|416.92|414.12|0
1650518150000|2022-04-21 05:15:50|416.84|414.04|416.84|414.04|416.84|414.04|416.68|413.88|0
1650518160000|2022-04-21 05:16:00|416.92|414.12|416.84|414.04|416.92|414.12|416.84|414.04|0
1650518170000|2022-04-21 05:16:10|416.99|414.19|416.99|414.19|417.15|414.35|416.99|414.19|0
1650518180000|2022-04-21 05:16:20|417.15|414.35|417.45|414.65|417.45|414.65|417.15|414.35|0
1650518190000|2022-04-21 05:16:30|417.3|414.5|416.99|414.19|417.3|414.5|416.99|414.19|0
1650518200000|2022-04-21 05:16:40|417.15|414.35|417.3|414.5|417.3|414.5|417.15|414.35|0
1650518210000|2022-04-21 05:16:50|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1650518220000|2022-04-21 05:17:00|417.61|414.81|417.3|414.5|417.61|414.81|417.3|414.5|0
1650518230000|2022-04-21 05:17:10|417.45|414.65|417.3|414.5|417.45|414.65|417.3|414.5|0
1650518240000|2022-04-21 05:17:20|417.45|414.65|417.45|414.65|417.61|414.81|417.45|414.65|0
1650518250000|2022-04-21 05:17:30|417.3|414.5|417.3|414.5|417.3|414.5|417.3|414.5|0
1650518260000|2022-04-21 05:17:40|417.14|414.34|417.3|414.5|417.3|414.5|417.14|414.34|0
1650518270000|2022-04-21 05:17:50|417.14|414.34|417.14|414.34|417.14|414.34|417.14|414.34|0
1650518280000|2022-04-21 05:18:00|416.99|414.19|417.14|414.34|417.14|414.34|416.99|414.19|0
1650518290000|2022-04-21 05:18:10|417.3|414.5|417.3|414.5|417.3|414.5|417.3|414.5|0
1650518300000|2022-04-21 05:18:20|417.45|414.65|417.3|414.5|417.45|414.65|417.3|414.5|0
1650518320000|2022-04-21 05:18:40|417.14|414.34|417.45|414.65|417.45|414.65|417.14|414.34|0
1650518330000|2022-04-21 05:18:50|417.3|414.5|417.45|414.65|417.45|414.65|417.3|414.5|0
1650518340000|2022-04-21 05:19:00|417.61|414.81|417.61|414.81|417.61|414.81|417.61|414.81|0
1650518350000|2022-04-21 05:19:10|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1650518360000|2022-04-21 05:19:20|417.3|414.5|417.16|414.36|417.3|414.5|417.16|414.36|0
1650518370000|2022-04-21 05:19:30|417.01|414.21|417.09|414.29|417.09|414.29|417.01|414.21|0
1650518380000|2022-04-21 05:19:40|417.16|414.36|417.01|414.21|417.16|414.36|417.01|414.21|0
1650518390000|2022-04-21 05:19:50|417.16|414.36|417|414.2|417.16|414.36|417|414.2|0
1650518400000|2022-04-21 05:20:00|417.16|414.36|417.31|414.51|417.31|414.51|417|414.2|0
1650518410000|2022-04-21 05:20:10|417.47|414.67|417.31|414.51|417.47|414.67|417.31|414.51|0
1650518420000|2022-04-21 05:20:20|417.39|414.59|417.31|414.51|417.39|414.59|417.31|414.51|0
1650518430000|2022-04-21 05:20:30|417.39|414.59|417.48|414.68|417.55|414.75|417.39|414.59|0
1650518440000|2022-04-21 05:20:40|417.33|414.53|417.33|414.53|417.33|414.53|417.33|414.53|0
1650518450000|2022-04-21 05:20:50|417.19|414.39|417.03|414.23|417.19|414.39|417.03|414.23|0
1650518460000|2022-04-21 05:21:00|416.88|414.08|416.96|414.16|417.03|414.23|416.88|414.08|0
1650518470000|2022-04-21 05:21:10|416.57|413.77|416.88|414.08|416.88|414.08|416.57|413.77|0
1650518480000|2022-04-21 05:21:20|416.81|414.01|416.88|414.08|416.88|414.08|416.81|414.01|0
1650518490000|2022-04-21 05:21:30|416.73|413.93|416.88|414.08|416.88|414.08|416.73|413.93|0
1650518500000|2022-04-21 05:21:40|416.96|414.16|416.88|414.08|416.96|414.16|416.73|413.93|0
1650518510000|2022-04-21 05:21:50|416.73|413.93|416.73|413.93|416.81|414.01|416.73|413.93|0
1650518520000|2022-04-21 05:22:00|416.81|414.01|416.88|414.08|417.03|414.23|416.81|414.01|0
1650518540000|2022-04-21 05:22:20|416.73|413.93|416.88|414.08|416.88|414.08|416.73|413.93|0
1650518550000|2022-04-21 05:22:30|416.96|414.16|416.96|414.16|417.03|414.23|416.88|414.08|0
1650518560000|2022-04-21 05:22:40|416.88|414.08|416.88|414.08|416.96|414.16|416.88|414.08|0
1650518570000|2022-04-21 05:22:50|417.03|414.23|417.03|414.23|417.03|414.23|417.03|414.23|0
1650518580000|2022-04-21 05:23:00|416.88|414.08|416.73|413.93|416.88|414.08|416.73|413.93|0
1650518590000|2022-04-21 05:23:10|416.88|414.08|417.19|414.39|417.19|414.39|416.88|414.08|0
1650518600000|2022-04-21 05:23:20|417.03|414.23|417.19|414.39|417.19|414.39|417.03|414.23|0
1650518620000|2022-04-21 05:23:40|417.27|414.47|417.19|414.39|417.27|414.47|417.19|414.39|0
1650518640000|2022-04-21 05:24:00|417.27|414.47|417.27|414.47|417.27|414.47|417.27|414.47|0
1650518650000|2022-04-21 05:24:10|417.19|414.39|416.96|414.16|417.19|414.39|416.96|414.16|0
1650518660000|2022-04-21 05:24:20|416.88|414.08|417.19|414.39|417.19|414.39|416.88|414.08|0
1650518670000|2022-04-21 05:24:30|417.03|414.23|416.88|414.08|417.03|414.23|416.88|414.08|0
1650518680000|2022-04-21 05:24:40|417.03|414.23|416.88|414.08|417.03|414.23|416.88|414.08|0
1650518700000|2022-04-21 05:25:00|416.96|414.16|416.96|414.16|417.03|414.23|416.88|414.08|0
1650518710000|2022-04-21 05:25:10|417.03|414.23|417.11|414.31|417.19|414.39|417.03|414.23|0
1650518720000|2022-04-21 05:25:20|417.03|414.23|417.11|414.31|417.19|414.39|417.03|414.23|0
1650518730000|2022-04-21 05:25:30|417.19|414.39|417.19|414.39|417.34|414.54|417.19|414.39|0
1650518740000|2022-04-21 05:25:40|417.11|414.31|417.19|414.39|417.19|414.39|417.11|414.31|0
1650518750000|2022-04-21 05:25:50|417.27|414.47|417.34|414.54|417.34|414.54|417.19|414.39|0
1650518760000|2022-04-21 05:26:00|417.19|414.39|417.34|414.54|417.34|414.54|417.19|414.39|0
1650518780000|2022-04-21 05:26:20|417.5|414.7|417.5|414.7|417.58|414.78|417.5|414.7|0
1650518790000|2022-04-21 05:26:30|417.34|414.54|417.34|414.54|417.42|414.62|417.34|414.54|0
1650518800000|2022-04-21 05:26:40|417.42|414.62|417.34|414.54|417.5|414.7|417.34|414.54|0
1650518810000|2022-04-21 05:26:50|417.5|414.7|417.34|414.54|417.5|414.7|417.34|414.54|0
1650518820000|2022-04-21 05:27:00|417.5|414.7|417.65|414.85|417.65|414.85|417.5|414.7|0
1650518840000|2022-04-21 05:27:20|417.5|414.7|417.5|414.7|417.5|414.7|417.5|414.7|0
1650518860000|2022-04-21 05:27:40|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1650518880000|2022-04-21 05:28:00|417.73|414.93|417.8|415|417.8|415|417.65|414.85|0
1650518890000|2022-04-21 05:28:10|417.65|414.85|417.73|414.93|417.8|415|417.65|414.85|0
1650518900000|2022-04-21 05:28:20|417.8|415|417.8|415|417.8|415|417.8|415|0
1650518910000|2022-04-21 05:28:30|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1650518920000|2022-04-21 05:28:40|417.8|415|418.27|415.47|418.27|415.47|417.8|415|0
1650518930000|2022-04-21 05:28:50|418.11|415.31|418.11|415.31|418.27|415.47|418.11|415.31|0
1650518940000|2022-04-21 05:29:00|418.27|415.47|418.11|415.31|418.27|415.47|418.11|415.31|0
1650518950000|2022-04-21 05:29:10|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1650518960000|2022-04-21 05:29:20|417.8|415|417.8|415|417.8|415|417.8|415|0
1650518970000|2022-04-21 05:29:30|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1650518980000|2022-04-21 05:29:40|417.8|415|417.8|415|417.8|415|417.8|415|0
1650518990000|2022-04-21 05:29:50|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1650519000000|2022-04-21 05:30:00|417.8|415|418.11|415.31|418.19|415.39|417.8|415|0
1650519010000|2022-04-21 05:30:10|418.27|415.47|418.42|415.62|418.42|415.62|418.27|415.47|0
1650519020000|2022-04-21 05:30:20|418.58|415.78|418.42|415.62|418.58|415.78|418.42|415.62|0
1650519030000|2022-04-21 05:30:30|418.35|415.55|418.42|415.62|418.42|415.62|418.35|415.55|0
1650519040000|2022-04-21 05:30:40|418.27|415.47|418.27|415.47|418.35|415.55|418.27|415.47|0
1650519050000|2022-04-21 05:30:50|418.42|415.62|418.27|415.47|418.42|415.62|418.27|415.47|0
1650519060000|2022-04-21 05:31:00|418.42|415.62|418.27|415.47|418.42|415.62|418.27|415.47|0
1650519070000|2022-04-21 05:31:10|418.11|415.31|418.42|415.62|418.42|415.62|418.11|415.31|0
1650519080000|2022-04-21 05:31:20|418.27|415.47|418.57|415.77|418.57|415.77|418.27|415.47|0
1650519090000|2022-04-21 05:31:30|418.42|415.62|418.57|415.77|418.57|415.77|418.42|415.62|0
1650519100000|2022-04-21 05:31:40|418.73|415.93|418.65|415.85|418.73|415.93|418.65|415.85|0
1650519110000|2022-04-21 05:31:50|418.57|415.77|418.65|415.85|418.65|415.85|418.57|415.77|0
1650519120000|2022-04-21 05:32:00|418.73|415.93|418.57|415.77|418.73|415.93|418.57|415.77|0
1650519130000|2022-04-21 05:32:10|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1650519150000|2022-04-21 05:32:30|418.57|415.77|418.73|415.93|418.73|415.93|418.57|415.77|0
1650519160000|2022-04-21 05:32:40|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1650519170000|2022-04-21 05:32:50|418.73|415.93|418.65|415.85|418.73|415.93|418.57|415.77|0
1650519180000|2022-04-21 05:33:00|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1650519200000|2022-04-21 05:33:20|418.65|415.85|418.65|415.85|418.65|415.85|418.65|415.85|0
1650519210000|2022-04-21 05:33:30|418.73|415.93|418.57|415.77|418.73|415.93|418.57|415.77|0
1650519220000|2022-04-21 05:33:40|418.73|415.93|418.88|416.08|418.88|416.08|418.73|415.93|0
1650519230000|2022-04-21 05:33:50|419.04|416.24|419.35|416.55|419.35|416.55|419.04|416.24|0
1650519240000|2022-04-21 05:34:00|419.19|416.39|419.35|416.55|419.35|416.55|419.19|416.39|0
1650519270000|2022-04-21 05:34:30|419.43|416.63|419.35|416.55|419.43|416.63|419.35|416.55|0
1650519280000|2022-04-21 05:34:40|419.19|416.39|419.35|416.55|419.35|416.55|419.19|416.39|0
1650519290000|2022-04-21 05:34:50|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1650519300000|2022-04-21 05:35:00|418.88|416.08|419.04|416.24|419.19|416.39|418.88|416.08|0
1650519310000|2022-04-21 05:35:10|419.12|416.32|419.04|416.24|419.12|416.32|419.04|416.24|0
1650519320000|2022-04-21 05:35:20|419.19|416.39|419.04|416.24|419.19|416.39|419.04|416.24|0
1650519330000|2022-04-21 05:35:30|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1650519350000|2022-04-21 05:35:50|419.27|416.47|419.27|416.47|419.27|416.47|419.27|416.47|0
1650519360000|2022-04-21 05:36:00|419.19|416.39|419.12|416.32|419.19|416.39|419.12|416.32|0
1650519370000|2022-04-21 05:36:10|419.19|416.39|419.04|416.24|419.19|416.39|419.04|416.24|0
1650519390000|2022-04-21 05:36:30|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1650519410000|2022-04-21 05:36:50|419.04|416.24|419.19|416.39|419.19|416.39|419.04|416.24|0
1650519420000|2022-04-21 05:37:00|419.27|416.47|419.35|416.55|419.35|416.55|419.27|416.47|0
1650519430000|2022-04-21 05:37:10|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1650519440000|2022-04-21 05:37:20|419.04|416.24|419.04|416.24|419.04|416.24|419.04|416.24|0
1650519470000|2022-04-21 05:37:50|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1650519490000|2022-04-21 05:38:10|419.04|416.24|419.04|416.24|419.04|416.24|418.88|416.08|0
1650519500000|2022-04-21 05:38:20|418.88|416.08|419.04|416.24|419.04|416.24|418.88|416.08|0
1650519510000|2022-04-21 05:38:30|418.88|416.08|418.88|416.08|418.96|416.16|418.88|416.08|0
1650519520000|2022-04-21 05:38:40|419.04|416.24|418.88|416.08|419.04|416.24|418.88|416.08|0
1650519530000|2022-04-21 05:38:50|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1650519540000|2022-04-21 05:39:00|418.88|416.08|418.88|416.08|418.88|416.08|418.88|416.08|0
1650519550000|2022-04-21 05:39:10|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1650519560000|2022-04-21 05:39:20|419.04|416.24|418.88|416.08|419.04|416.24|418.88|416.08|0
1650519610000|2022-04-21 05:40:10|418.73|415.93|418.57|415.77|418.73|415.93|418.57|415.77|0
1650519620000|2022-04-21 05:40:20|418.73|415.93|418.57|415.77|418.73|415.93|418.57|415.77|0
1650519630000|2022-04-21 05:40:30|418.65|415.85|418.57|415.77|418.65|415.85|418.42|415.62|0
1650519650000|2022-04-21 05:40:50|418.42|415.62|418.57|415.77|418.57|415.77|418.42|415.62|0
1650519660000|2022-04-21 05:41:00|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1650519690000|2022-04-21 05:41:30|418.65|415.85|418.65|415.85|418.65|415.85|418.65|415.85|0
1650519700000|2022-04-21 05:41:40|418.73|415.93|418.57|415.77|418.73|415.93|418.42|415.62|0
1650519710000|2022-04-21 05:41:50|418.42|415.62|418.57|415.77|418.57|415.77|418.42|415.62|0
1650519720000|2022-04-21 05:42:00|418.42|415.62|418.42|415.62|418.5|415.7|418.42|415.62|0
1650519740000|2022-04-21 05:42:20|418.34|415.54|418.42|415.62|418.5|415.7|418.34|415.54|0
1650519750000|2022-04-21 05:42:30|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1650519760000|2022-04-21 05:42:40|418.5|415.7|418.42|415.62|418.5|415.7|418.42|415.62|0
1650519770000|2022-04-21 05:42:50|418.57|415.77|418.57|415.77|418.57|415.77|418.5|415.7|0
1650519790000|2022-04-21 05:43:10|418.42|415.62|418.5|415.7|418.5|415.7|418.42|415.62|0
1650519800000|2022-04-21 05:43:20|418.42|415.62|418.57|415.77|418.57|415.77|418.42|415.62|0
1650519810000|2022-04-21 05:43:30|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1650519820000|2022-04-21 05:43:40|418.42|415.62|418.5|415.7|418.57|415.77|418.42|415.62|0
1650519830000|2022-04-21 05:43:50|418.57|415.77|418.42|415.62|418.57|415.77|418.42|415.62|0
1650519840000|2022-04-21 05:44:00|418.57|415.77|418.42|415.62|418.57|415.77|418.42|415.62|0
1650519850000|2022-04-21 05:44:10|418.26|415.46|418.26|415.46|418.26|415.46|418.26|415.46|0
1650519860000|2022-04-21 05:44:20|418.11|415.31|418.11|415.31|418.11|415.31|418.11|415.31|0
1650519870000|2022-04-21 05:44:30|417.95|415.15|417.95|415.15|417.95|415.15|417.95|415.15|0
1650519880000|2022-04-21 05:44:40|418.11|415.31|418.11|415.31|418.11|415.31|418.11|415.31|0
1650519890000|2022-04-21 05:44:50|417.95|415.15|417.95|415.15|417.95|415.15|417.95|415.15|0
1650519900000|2022-04-21 05:45:00|418.11|415.31|417.95|415.15|418.11|415.31|417.95|415.15|0
1650519910000|2022-04-21 05:45:10|418.11|415.31|418.11|415.31|418.11|415.31|418.03|415.23|0
1650519920000|2022-04-21 05:45:20|418.03|415.23|418.11|415.31|418.11|415.31|418.03|415.23|0
1650519930000|2022-04-21 05:45:30|418.19|415.39|418.11|415.31|418.26|415.46|418.11|415.31|0
1650519940000|2022-04-21 05:45:40|418.19|415.39|418.03|415.23|418.19|415.39|418.03|415.23|0
1650519950000|2022-04-21 05:45:50|418.11|415.31|418.11|415.31|418.26|415.46|418.11|415.31|0
1650519960000|2022-04-21 05:46:00|418.26|415.46|418.26|415.46|418.26|415.46|418.26|415.46|0
1650519970000|2022-04-21 05:46:10|418.5|415.7|418.41|415.61|418.5|415.7|418.41|415.61|0
1650519980000|2022-04-21 05:46:20|418.57|415.77|418.65|415.85|418.65|415.85|418.57|415.77|0
1650519990000|2022-04-21 05:46:30|418.57|415.77|418.72|415.92|418.72|415.92|418.57|415.77|0
1650520020000|2022-04-21 05:47:00|418.88|416.08|418.57|415.77|418.88|416.08|418.57|415.77|0
1650520040000|2022-04-21 05:47:20|418.26|415.46|418.26|415.46|418.26|415.46|418.26|415.46|0
1650520060000|2022-04-21 05:47:40|418.41|415.61|418.41|415.61|418.41|415.61|418.41|415.61|0
1650520070000|2022-04-21 05:47:50|418.26|415.46|418.26|415.46|418.26|415.46|418.26|415.46|0
1650520080000|2022-04-21 05:48:00|418.41|415.61|418.49|415.69|418.49|415.69|418.41|415.61|0
1650520090000|2022-04-21 05:48:10|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1650520110000|2022-04-21 05:48:30|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1650520150000|2022-04-21 05:49:10|418.88|416.08|418.88|416.08|418.96|416.16|418.88|416.08|0
1650520170000|2022-04-21 05:49:30|419.03|416.23|418.88|416.08|419.03|416.23|418.88|416.08|0
1650520180000|2022-04-21 05:49:40|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1650520190000|2022-04-21 05:49:50|418.88|416.08|418.72|415.92|418.88|416.08|418.72|415.92|0
1650520200000|2022-04-21 05:50:00|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1650520210000|2022-04-21 05:50:10|418.49|415.69|418.49|415.69|418.49|415.69|418.49|415.69|0
1650520220000|2022-04-21 05:50:20|418.41|415.61|417.8|415|418.41|415.61|417.8|415|0
1650520230000|2022-04-21 05:50:30|417.64|414.84|417.64|414.84|417.64|414.84|417.64|414.84|0
1650520240000|2022-04-21 05:50:40|417.8|415|417.8|415|417.8|415|417.8|415|0
1650520250000|2022-04-21 05:50:50|417.95|415.15|418.1|415.3|418.1|415.3|417.95|415.15|0
1650520260000|2022-04-21 05:51:00|417.95|415.15|417.95|415.15|417.95|415.15|417.8|415|0
1650520270000|2022-04-21 05:51:10|417.8|415|417.8|415|417.8|415|417.8|415|0
1650520280000|2022-04-21 05:51:20|417.95|415.15|417.79|414.99|417.95|415.15|417.79|414.99|0
1650520290000|2022-04-21 05:51:30|417.64|414.84|417.49|414.69|417.64|414.84|417.49|414.69|0
1650520300000|2022-04-21 05:51:40|417.64|414.84|417.64|414.84|417.64|414.84|417.64|414.84|0
1650520310000|2022-04-21 05:51:50|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1650520320000|2022-04-21 05:52:00|417.64|414.84|417.95|415.15|417.95|415.15|417.64|414.84|0
1650520330000|2022-04-21 05:52:10|417.79|414.99|417.79|414.99|417.79|414.99|417.64|414.84|0
1650520340000|2022-04-21 05:52:20|417.87|415.07|417.79|414.99|417.87|415.07|417.79|414.99|0
1650520350000|2022-04-21 05:52:30|417.87|415.07|417.95|415.15|417.95|415.15|417.87|415.07|0
1650520360000|2022-04-21 05:52:40|418.1|415.3|418.26|415.46|418.26|415.46|418.1|415.3|0
1650520370000|2022-04-21 05:52:50|418.1|415.3|418.26|415.46|418.26|415.46|418.1|415.3|0
1650520380000|2022-04-21 05:53:00|418.1|415.3|418.26|415.46|418.26|415.46|418.1|415.3|0
1650520400000|2022-04-21 05:53:20|418.41|415.61|418.41|415.61|418.41|415.61|418.41|415.61|0
1650520410000|2022-04-21 05:53:30|418.57|415.77|418.72|415.92|418.72|415.92|418.57|415.77|0
1650520420000|2022-04-21 05:53:40|418.96|416.16|418.72|415.92|418.96|416.16|418.57|415.77|0
1650520430000|2022-04-21 05:53:50|418.57|415.77|418.72|415.92|418.88|416.08|418.57|415.77|0
1650520440000|2022-04-21 05:54:00|418.88|416.08|418.72|415.92|418.88|416.08|418.65|415.85|0
1650520450000|2022-04-21 05:54:10|418.8|416|418.8|416|418.8|416|418.8|416|0
1650520460000|2022-04-21 05:54:20|418.72|415.92|418.88|416.08|418.88|416.08|418.72|415.92|0
1650520470000|2022-04-21 05:54:30|419.18|416.38|418.88|416.08|419.18|416.38|418.88|416.08|0
1650520480000|2022-04-21 05:54:40|418.96|416.16|419.11|416.31|419.11|416.31|418.96|416.16|0
1650520490000|2022-04-21 05:54:50|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1650520500000|2022-04-21 05:55:00|419.11|416.31|419.03|416.23|419.11|416.31|419.03|416.23|0
1650520510000|2022-04-21 05:55:10|418.96|416.16|419.03|416.23|419.03|416.23|418.96|416.16|0
1650520520000|2022-04-21 05:55:20|419.26|416.46|419.18|416.38|419.26|416.46|419.18|416.38|0
1650520530000|2022-04-21 05:55:30|419.03|416.23|419.03|416.23|419.03|416.23|418.88|416.08|0
1650520540000|2022-04-21 05:55:40|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1650520550000|2022-04-21 05:55:50|419.03|416.23|418.87|416.07|419.03|416.23|418.87|416.07|0
1650520560000|2022-04-21 05:56:00|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1650520580000|2022-04-21 05:56:20|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1650520590000|2022-04-21 05:56:30|419.34|416.54|419.49|416.69|419.49|416.69|419.34|416.54|0
1650520600000|2022-04-21 05:56:40|419.34|416.54|419.34|416.54|419.42|416.62|419.34|416.54|0
1650520620000|2022-04-21 05:57:00|419.42|416.62|419.49|416.69|419.49|416.69|419.42|416.62|0
1650520630000|2022-04-21 05:57:10|419.42|416.62|419.49|416.69|419.49|416.69|419.42|416.62|0
1650520640000|2022-04-21 05:57:20|419.65|416.85|419.49|416.69|419.65|416.85|419.49|416.69|0
1650520650000|2022-04-21 05:57:30|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1650520660000|2022-04-21 05:57:40|419.73|416.93|419.65|416.85|419.73|416.93|419.65|416.85|0
1650520670000|2022-04-21 05:57:50|419.8|417|419.88|417.08|419.88|417.08|419.8|417|0
1650520680000|2022-04-21 05:58:00|419.8|417|419.65|416.85|419.8|417|419.65|416.85|0
1650520690000|2022-04-21 05:58:10|419.49|416.69|419.65|416.85|419.65|416.85|419.49|416.69|0
1650520700000|2022-04-21 05:58:20|419.49|416.69|419.65|416.85|419.65|416.85|419.49|416.69|0
1650520710000|2022-04-21 05:58:30|419.8|417|419.8|417|419.8|417|419.8|417|0
1650520720000|2022-04-21 05:58:40|419.65|416.85|420.27|417.47|420.27|417.47|419.49|416.69|0
1650520730000|2022-04-21 05:58:50|419.96|417.16|420.27|417.47|420.27|417.47|419.96|417.16|0
1650520740000|2022-04-21 05:59:00|420.35|417.55|420.11|417.31|420.35|417.55|420.04|417.24|0
1650520750000|2022-04-21 05:59:10|419.96|417.16|419.49|416.69|419.96|417.16|419.49|416.69|0
1650520760000|2022-04-21 05:59:20|419.65|416.85|419.96|417.16|419.96|417.16|419.65|416.85|0
1650520770000|2022-04-21 05:59:30|419.8|417|419.96|417.16|420.11|417.31|419.8|417|0
1650520780000|2022-04-21 05:59:40|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1650520790000|2022-04-21 05:59:50|420.27|417.47|419.96|417.16|420.27|417.47|419.8|417|0
1650520800000|2022-04-21 06:00:00|419.8|417|420.27|417.47|420.27|417.47|419.8|417|0
1650520810000|2022-04-21 06:00:10|420.42|417.62|420.27|417.47|420.42|417.62|420.27|417.47|0
1650520820000|2022-04-21 06:00:20|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1650520830000|2022-04-21 06:00:30|420.58|417.78|421.35|418.55|421.35|418.55|420.58|417.78|0
1650520840000|2022-04-21 06:00:40|421.66|418.86|421.97|419.17|421.97|419.17|421.51|418.71|0
1650520850000|2022-04-21 06:00:50|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1650520860000|2022-04-21 06:01:00|421.66|418.86|421.04|418.24|421.66|418.86|421.04|418.24|0
1650520870000|2022-04-21 06:01:10|420.89|418.09|420.58|417.78|420.89|418.09|420.58|417.78|0
1650520880000|2022-04-21 06:01:20|420.27|417.47|420.42|417.62|420.42|417.62|420.11|417.31|0
1650520890000|2022-04-21 06:01:30|420.58|417.78|420.73|417.93|420.73|417.93|420.58|417.78|0
1650520900000|2022-04-21 06:01:40|420.89|418.09|421.04|418.24|421.04|418.24|420.89|418.09|0
1650520910000|2022-04-21 06:01:50|420.89|418.09|421.04|418.24|421.04|418.24|420.89|418.09|0
1650520920000|2022-04-21 06:02:00|420.89|418.09|421.04|418.24|421.04|418.24|420.89|418.09|0
1650520930000|2022-04-21 06:02:10|421.2|418.4|421.12|418.32|421.35|418.55|421.12|418.32|0
1650520940000|2022-04-21 06:02:20|421.2|418.4|421.35|418.55|421.35|418.55|421.2|418.4|0
1650520950000|2022-04-21 06:02:30|421.51|418.71|421.51|418.71|421.59|418.79|421.51|418.71|0
1650520960000|2022-04-21 06:02:40|421.35|418.55|421.2|418.4|421.35|418.55|421.2|418.4|0
1650520970000|2022-04-21 06:02:50|421.04|418.24|421.12|418.32|421.12|418.32|421.04|418.24|0
1650520980000|2022-04-21 06:03:00|420.97|418.17|420.89|418.09|420.97|418.17|420.89|418.09|0
1650520990000|2022-04-21 06:03:10|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1650521000000|2022-04-21 06:03:20|420.81|418.01|420.42|417.62|420.89|418.09|420.42|417.62|0
1650521010000|2022-04-21 06:03:30|420.35|417.55|420.58|417.78|420.58|417.78|420.35|417.55|0
1650521020000|2022-04-21 06:03:40|420.42|417.62|420.58|417.78|420.58|417.78|420.42|417.62|0
1650521030000|2022-04-21 06:03:50|420.66|417.86|420.73|417.93|420.73|417.93|420.66|417.86|0
1650521040000|2022-04-21 06:04:00|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1650521050000|2022-04-21 06:04:10|420.81|418.01|421.04|418.24|421.04|418.24|420.73|417.93|0
1650521060000|2022-04-21 06:04:20|421.28|418.48|421.2|418.4|421.35|418.55|421.2|418.4|0
1650521090000|2022-04-21 06:04:50|421.35|418.55|421.28|418.48|421.35|418.55|421.28|418.48|0
1650521100000|2022-04-21 06:05:00|421.35|418.55|421.2|418.4|421.35|418.55|421.2|418.4|0
1650521110000|2022-04-21 06:05:10|421.28|418.48|421.04|418.24|421.28|418.48|421.04|418.24|0
1650521120000|2022-04-21 06:05:20|421.2|418.4|421.35|418.55|421.35|418.55|421.19|418.39|0
1650521130000|2022-04-21 06:05:30|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1650521150000|2022-04-21 06:05:50|421.12|418.32|421.04|418.24|421.12|418.32|421.04|418.24|0
1650521160000|2022-04-21 06:06:00|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1650521170000|2022-04-21 06:06:10|421.35|418.55|421.51|418.71|421.51|418.71|421.35|418.55|0
1650521180000|2022-04-21 06:06:20|421.66|418.86|421.51|418.71|421.66|418.86|421.51|418.71|0
1650521190000|2022-04-21 06:06:30|421.66|418.86|421.66|418.86|421.66|418.86|421.66|418.86|0
1650521200000|2022-04-21 06:06:40|421.5|418.7|421.59|418.79|421.66|418.86|421.5|418.7|0
1650521210000|2022-04-21 06:06:50|421.66|418.86|421.82|419.02|421.82|419.02|421.66|418.86|0
1650521220000|2022-04-21 06:07:00|421.66|418.86|421.59|418.79|421.66|418.86|421.5|418.7|0
1650521230000|2022-04-21 06:07:10|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1650521240000|2022-04-21 06:07:20|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1650521250000|2022-04-21 06:07:30|421.04|418.24|420.88|418.08|421.04|418.24|420.88|418.08|0
1650521270000|2022-04-21 06:07:50|421.12|418.32|421.19|418.39|421.19|418.39|421.12|418.32|0
1650521280000|2022-04-21 06:08:00|421.04|418.24|421.12|418.32|421.12|418.32|420.88|418.08|0
1650521290000|2022-04-21 06:08:10|421.04|418.24|420.96|418.16|421.04|418.24|420.96|418.16|0
1650521300000|2022-04-21 06:08:20|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1650521310000|2022-04-21 06:08:30|421.04|418.24|420.88|418.08|421.04|418.24|420.88|418.08|0
1650521320000|2022-04-21 06:08:40|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1650521330000|2022-04-21 06:08:50|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1650521340000|2022-04-21 06:09:00|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1650521350000|2022-04-21 06:09:10|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1650521360000|2022-04-21 06:09:20|421.66|418.86|421.66|418.86|421.66|418.86|421.66|418.86|0
1650521370000|2022-04-21 06:09:30|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1650521380000|2022-04-21 06:09:40|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1650521400000|2022-04-21 06:10:00|421.66|418.86|421.66|418.86|421.66|418.86|421.66|418.86|0
1650521430000|2022-04-21 06:10:30|421.81|419.01|421.81|419.01|421.81|419.01|421.66|418.86|0
1650521440000|2022-04-21 06:10:40|422.12|419.32|422.05|419.25|422.12|419.32|421.97|419.17|0
1650521450000|2022-04-21 06:10:50|421.97|419.17|421.97|419.17|422.12|419.32|421.97|419.17|0
1650521460000|2022-04-21 06:11:00|422.12|419.32|422.12|419.32|422.12|419.32|421.97|419.17|0
1650521470000|2022-04-21 06:11:10|421.97|419.17|421.97|419.17|422.05|419.25|421.97|419.17|0
1650521480000|2022-04-21 06:11:20|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1650521490000|2022-04-21 06:11:30|421.81|419.01|421.5|418.7|421.81|419.01|421.5|418.7|0
1650521500000|2022-04-21 06:11:40|421.35|418.55|421.27|418.47|421.43|418.63|421.27|418.47|0
1650521510000|2022-04-21 06:11:50|421.35|418.55|421.81|419.01|422.12|419.32|421.19|418.39|0
1650521520000|2022-04-21 06:12:00|421.66|418.86|421.43|418.63|421.66|418.86|421.43|418.63|0
1650521530000|2022-04-21 06:12:10|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1650521540000|2022-04-21 06:12:20|421.66|418.86|421.81|419.01|421.81|419.01|421.66|418.86|0
1650521550000|2022-04-21 06:12:30|421.97|419.17|422.12|419.32|422.12|419.32|421.97|419.17|0
1650521560000|2022-04-21 06:12:40|421.97|419.17|421.97|419.17|421.97|419.17|421.89|419.09|0
1650521570000|2022-04-21 06:12:50|421.89|419.09|421.81|419.01|421.89|419.09|421.81|419.01|0
1650521580000|2022-04-21 06:13:00|422.28|419.48|422.28|419.48|422.43|419.63|422.28|419.48|0
1650521590000|2022-04-21 06:13:10|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1650521600000|2022-04-21 06:13:20|422.9|420.1|423.06|420.26|423.06|420.26|422.75|419.95|0
1650521610000|2022-04-21 06:13:30|423.52|420.72|423.37|420.57|423.6|420.8|423.37|420.57|0
1650521620000|2022-04-21 06:13:40|423.06|420.26|422.75|419.95|423.06|420.26|422.75|419.95|0
1650521630000|2022-04-21 06:13:50|422.59|419.79|423.37|420.57|423.37|420.57|422.59|419.79|0
1650521640000|2022-04-21 06:14:00|423.45|420.65|423.14|420.34|423.45|420.65|423.14|420.34|0
1650521650000|2022-04-21 06:14:10|422.98|420.18|423.06|420.26|423.06|420.26|422.9|420.1|0
1650521660000|2022-04-21 06:14:20|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1650521670000|2022-04-21 06:14:30|423.06|420.26|423.14|420.34|423.14|420.34|423.06|420.26|0
1650521680000|2022-04-21 06:14:40|423.06|420.26|423.06|420.26|423.06|420.26|423.06|420.26|0
1650521690000|2022-04-21 06:14:50|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1650521700000|2022-04-21 06:15:00|423.21|420.41|423.06|420.26|423.21|420.41|422.98|420.18|0
1650521710000|2022-04-21 06:15:10|423.29|420.49|423.21|420.41|423.29|420.49|423.21|420.41|0
1650521720000|2022-04-21 06:15:20|423.29|420.49|423.37|420.57|423.52|420.72|423.29|420.49|0
1650521730000|2022-04-21 06:15:30|423.52|420.72|423.99|421.19|423.99|421.19|423.52|420.72|0
1650521740000|2022-04-21 06:15:40|423.83|421.03|423.99|421.19|423.99|421.19|423.83|421.03|0
1650521750000|2022-04-21 06:15:50|424.07|421.27|423.99|421.19|424.07|421.27|423.99|421.19|0
1650521760000|2022-04-21 06:16:00|424.15|421.35|424.15|421.35|424.15|421.35|423.99|421.19|0
1650521770000|2022-04-21 06:16:10|423.99|421.19|423.83|421.03|423.99|421.19|423.83|421.03|0
1650521780000|2022-04-21 06:16:20|423.68|420.88|423.68|420.88|423.83|421.03|423.68|420.88|0
1650521790000|2022-04-21 06:16:30|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1650521800000|2022-04-21 06:16:40|423.68|420.88|423.68|420.88|423.68|420.88|423.52|420.72|0
1650521810000|2022-04-21 06:16:50|423.52|420.72|423.99|421.19|423.99|421.19|423.52|420.72|0
1650521820000|2022-04-21 06:17:00|424.15|421.35|424.77|421.97|424.77|421.97|424.15|421.35|0
1650521830000|2022-04-21 06:17:10|424.61|421.81|424.46|421.66|424.61|421.81|424.46|421.66|0
1650521840000|2022-04-21 06:17:20|424.3|421.5|424.07|421.27|424.46|421.66|423.99|421.19|0
1650521850000|2022-04-21 06:17:30|423.99|421.19|424.15|421.35|424.15|421.35|423.99|421.19|0
1650521860000|2022-04-21 06:17:40|424.07|421.27|424.15|421.35|424.15|421.35|424.07|421.27|0
1650521870000|2022-04-21 06:17:50|424.23|421.43|424.3|421.5|424.3|421.5|424.23|421.43|0
1650521880000|2022-04-21 06:18:00|424.46|421.66|424.3|421.5|424.61|421.81|424.3|421.5|0
1650521890000|2022-04-21 06:18:10|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1650521900000|2022-04-21 06:18:20|424.3|421.5|424.38|421.58|424.46|421.66|424.3|421.5|0
1650521910000|2022-04-21 06:18:30|424.3|421.5|424.23|421.43|424.3|421.5|424.23|421.43|0
1650521920000|2022-04-21 06:18:40|424.14|421.34|424.3|421.5|424.3|421.5|424.14|421.34|0
1650521930000|2022-04-21 06:18:50|424.14|421.34|423.99|421.19|424.14|421.34|423.99|421.19|0
1650521940000|2022-04-21 06:19:00|423.83|421.03|423.76|420.96|423.83|421.03|423.76|420.96|0
1650521950000|2022-04-21 06:19:10|423.68|420.88|423.68|420.88|423.76|420.96|423.68|420.88|0
1650521960000|2022-04-21 06:19:20|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1650521970000|2022-04-21 06:19:30|423.37|420.57|423.37|420.57|423.37|420.57|423.37|420.57|0
1650521980000|2022-04-21 06:19:40|423.29|420.49|423.37|420.57|423.37|420.57|423.29|420.49|0
1650521990000|2022-04-21 06:19:50|423.52|420.72|423.37|420.57|423.52|420.72|423.37|420.57|0
1650522000000|2022-04-21 06:20:00|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1650522010000|2022-04-21 06:20:10|423.52|420.72|423.21|420.41|423.52|420.72|423.21|420.41|0
1650522020000|2022-04-21 06:20:20|423.05|420.25|422.74|419.94|423.05|420.25|422.74|419.94|0
1650522030000|2022-04-21 06:20:30|422.9|420.1|422.59|419.79|422.9|420.1|422.59|419.79|0
1650522040000|2022-04-21 06:20:40|422.74|419.94|422.67|419.87|422.74|419.94|422.59|419.79|0
1650522050000|2022-04-21 06:20:50|422.59|419.79|422.28|419.48|422.59|419.79|422.28|419.48|0
1650522060000|2022-04-21 06:21:00|422.43|419.63|422.43|419.63|422.43|419.63|422.28|419.48|0
1650522070000|2022-04-21 06:21:10|422.59|419.79|422.59|419.79|422.59|419.79|422.43|419.63|0
1650522080000|2022-04-21 06:21:20|422.43|419.63|422.59|419.79|422.59|419.79|422.43|419.63|0
1650522090000|2022-04-21 06:21:30|422.67|419.87|422.43|419.63|422.67|419.87|422.43|419.63|0
1650522100000|2022-04-21 06:21:40|422.28|419.48|422.43|419.63|422.51|419.71|422.28|419.48|0
1650522110000|2022-04-21 06:21:50|422.59|419.79|422.43|419.63|422.59|419.79|422.43|419.63|0
1650522120000|2022-04-21 06:22:00|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1650522130000|2022-04-21 06:22:10|422.43|419.63|422.43|419.63|422.59|419.79|422.43|419.63|0
1650522150000|2022-04-21 06:22:30|422.59|419.79|422.43|419.63|422.59|419.79|422.43|419.63|0
1650522160000|2022-04-21 06:22:40|422.51|419.71|422.43|419.63|422.51|419.71|422.43|419.63|0
1650522170000|2022-04-21 06:22:50|422.51|419.71|422.59|419.79|422.59|419.79|422.51|419.71|0
1650522180000|2022-04-21 06:23:00|422.51|419.71|422.43|419.63|422.59|419.79|422.43|419.63|0
1650522190000|2022-04-21 06:23:10|422.36|419.56|422.12|419.32|422.36|419.56|422.12|419.32|0
1650522200000|2022-04-21 06:23:20|422.2|419.4|422.28|419.48|422.28|419.48|422.12|419.32|0
1650522210000|2022-04-21 06:23:30|422.2|419.4|422.28|419.48|422.28|419.48|422.2|419.4|0
1650522220000|2022-04-21 06:23:40|422.43|419.63|422.43|419.63|422.59|419.79|422.43|419.63|0
1650522230000|2022-04-21 06:23:50|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1650522240000|2022-04-21 06:24:00|422.59|419.79|422.9|420.1|422.9|420.1|422.59|419.79|0
1650522250000|2022-04-21 06:24:10|422.74|419.94|422.59|419.79|422.74|419.94|422.59|419.79|0
1650522260000|2022-04-21 06:24:20|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1650522270000|2022-04-21 06:24:30|422.9|420.1|422.74|419.94|422.9|420.1|422.74|419.94|0
1650522280000|2022-04-21 06:24:40|422.59|419.79|422.59|419.79|422.74|419.94|422.59|419.79|0
1650522300000|2022-04-21 06:25:00|422.74|419.94|423.05|420.25|423.05|420.25|422.74|419.94|0
1650522310000|2022-04-21 06:25:10|422.9|420.1|422.74|419.94|422.9|420.1|422.74|419.94|0
1650522320000|2022-04-21 06:25:20|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1650522330000|2022-04-21 06:25:30|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1650522340000|2022-04-21 06:25:40|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1650522350000|2022-04-21 06:25:50|422.9|420.1|422.9|420.1|422.9|420.1|422.82|420.02|0
1650522360000|2022-04-21 06:26:00|423.05|420.25|423.05|420.25|423.21|420.41|423.05|420.25|0
1650522370000|2022-04-21 06:26:10|422.9|420.1|422.9|420.1|422.98|420.18|422.9|420.1|0
1650522380000|2022-04-21 06:26:20|423.05|420.25|422.98|420.18|423.05|420.25|422.9|420.1|0
1650522390000|2022-04-21 06:26:30|423.05|420.25|422.98|420.18|423.05|420.25|422.98|420.18|0
1650522400000|2022-04-21 06:26:40|423.05|420.25|423.05|420.25|423.21|420.41|423.05|420.25|0
1650522410000|2022-04-21 06:26:50|423.13|420.33|423.21|420.41|423.21|420.41|423.13|420.33|0
1650522440000|2022-04-21 06:27:20|423.36|420.56|423.05|420.25|423.36|420.56|423.05|420.25|0
1650522460000|2022-04-21 06:27:40|422.9|420.1|422.74|419.94|422.9|420.1|422.74|419.94|0
1650522470000|2022-04-21 06:27:50|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650522480000|2022-04-21 06:28:00|422.27|419.47|422.27|419.47|422.43|419.63|422.27|419.47|0
1650522490000|2022-04-21 06:28:10|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1650522500000|2022-04-21 06:28:20|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650522510000|2022-04-21 06:28:30|422.67|419.87|422.58|419.78|422.67|419.87|422.58|419.78|0
1650522530000|2022-04-21 06:28:50|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1650522540000|2022-04-21 06:29:00|422.58|419.78|422.12|419.32|422.58|419.78|422.12|419.32|0
1650522550000|2022-04-21 06:29:10|421.96|419.16|422.12|419.32|422.12|419.32|421.96|419.16|0
1650522560000|2022-04-21 06:29:20|421.96|419.16|421.96|419.16|421.96|419.16|421.96|419.16|0
1650522570000|2022-04-21 06:29:30|421.81|419.01|421.96|419.16|421.96|419.16|421.81|419.01|0
1650522580000|2022-04-21 06:29:40|421.81|419.01|422.27|419.47|422.27|419.47|421.81|419.01|0
1650522600000|2022-04-21 06:30:00|422.2|419.4|422.2|419.4|422.27|419.47|422.2|419.4|0
1650522610000|2022-04-21 06:30:10|422.27|419.47|422.12|419.32|422.27|419.47|422.12|419.32|0
1650522620000|2022-04-21 06:30:20|422.2|419.4|421.96|419.16|422.2|419.4|421.96|419.16|0
1650522630000|2022-04-21 06:30:30|421.81|419.01|421.65|418.85|421.96|419.16|421.65|418.85|0
1650522640000|2022-04-21 06:30:40|421.81|419.01|421.96|419.16|421.96|419.16|421.81|419.01|0
1650522650000|2022-04-21 06:30:50|422.12|419.32|422.04|419.24|422.27|419.47|422.04|419.24|0
1650522660000|2022-04-21 06:31:00|422.12|419.32|422.58|419.78|422.58|419.78|422.12|419.32|0
1650522670000|2022-04-21 06:31:10|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1650522680000|2022-04-21 06:31:20|423.05|420.25|423.13|420.33|423.21|420.41|423.05|420.25|0
1650522690000|2022-04-21 06:31:30|423.29|420.49|423.05|420.25|423.29|420.49|423.05|420.25|0
1650522700000|2022-04-21 06:31:40|423.21|420.41|423.05|420.25|423.21|420.41|423.05|420.25|0
1650522710000|2022-04-21 06:31:50|422.74|419.94|422.74|419.94|422.74|419.94|422.58|419.78|0
1650522720000|2022-04-21 06:32:00|422.89|420.09|422.89|420.09|422.89|420.09|422.74|419.94|0
1650522730000|2022-04-21 06:32:10|423.05|420.25|423.05|420.25|423.21|420.41|423.05|420.25|0
1650522740000|2022-04-21 06:32:20|422.82|420.02|423.05|420.25|423.05|420.25|422.82|420.02|0
1650522750000|2022-04-21 06:32:30|423.13|420.33|422.98|420.18|423.13|420.33|422.89|420.09|0
1650522760000|2022-04-21 06:32:40|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1650522770000|2022-04-21 06:32:50|423.21|420.41|423.13|420.33|423.21|420.41|423.13|420.33|0
1650522780000|2022-04-21 06:33:00|422.58|419.78|422.89|420.09|422.89|420.09|422.58|419.78|0
1650522790000|2022-04-21 06:33:10|422.74|419.94|422.58|419.78|422.74|419.94|422.43|419.63|0
1650522800000|2022-04-21 06:33:20|422.66|419.86|423.05|420.25|423.05|420.25|422.66|419.86|0
1650522810000|2022-04-21 06:33:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1650522820000|2022-04-21 06:33:40|423.05|420.25|423.05|420.25|423.2|420.4|423.05|420.25|0
1650522830000|2022-04-21 06:33:50|423.2|420.4|423.29|420.49|423.29|420.49|423.05|420.25|0
1650522840000|2022-04-21 06:34:00|423.36|420.56|423.36|420.56|423.44|420.64|423.36|420.56|0
1650522850000|2022-04-21 06:34:10|423.44|420.64|423.44|420.64|423.44|420.64|423.36|420.56|0
1650522860000|2022-04-21 06:34:20|423.36|420.56|423.52|420.72|423.52|420.72|423.36|420.56|0
1650522870000|2022-04-21 06:34:30|423.36|420.56|423.36|420.56|423.36|420.56|423.2|420.4|0
1650522880000|2022-04-21 06:34:40|423.29|420.49|423.36|420.56|423.36|420.56|423.29|420.49|0
1650522890000|2022-04-21 06:34:50|423.52|420.72|423.36|420.56|423.52|420.72|423.36|420.56|0
1650522900000|2022-04-21 06:35:00|423.44|420.64|423.52|420.72|423.52|420.72|423.44|420.64|0
1650522910000|2022-04-21 06:35:10|423.36|420.56|423.52|420.72|423.52|420.72|423.36|420.56|0
1650522920000|2022-04-21 06:35:20|423.36|420.56|423.36|420.56|423.36|420.56|423.36|420.56|0
1650522930000|2022-04-21 06:35:30|423.44|420.64|423.52|420.72|423.52|420.72|423.44|420.64|0
1650522940000|2022-04-21 06:35:40|423.36|420.56|423.36|420.56|423.36|420.56|423.36|420.56|0
1650522950000|2022-04-21 06:35:50|423.52|420.72|423.36|420.56|423.52|420.72|423.36|420.56|0
1650522960000|2022-04-21 06:36:00|423.2|420.4|423.29|420.49|423.29|420.49|423.2|420.4|0
1650522970000|2022-04-21 06:36:10|423.2|420.4|423.13|420.33|423.2|420.4|423.05|420.25|0
1650522980000|2022-04-21 06:36:20|423.05|420.25|422.89|420.09|423.05|420.25|422.89|420.09|0
1650522990000|2022-04-21 06:36:30|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1650523000000|2022-04-21 06:36:40|422.97|420.17|423.05|420.25|423.05|420.25|422.89|420.09|0
1650523010000|2022-04-21 06:36:50|422.89|420.09|423.05|420.25|423.05|420.25|422.89|420.09|0
1650523020000|2022-04-21 06:37:00|422.89|420.09|423.2|420.4|423.2|420.4|422.89|420.09|0
1650523030000|2022-04-21 06:37:10|423.05|420.25|422.89|420.09|423.05|420.25|422.89|420.09|0
1650523040000|2022-04-21 06:37:20|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1650523050000|2022-04-21 06:37:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1650523060000|2022-04-21 06:37:40|423.05|420.25|422.89|420.09|423.05|420.25|422.89|420.09|0
1650523070000|2022-04-21 06:37:50|422.97|420.17|422.82|420.02|422.97|420.17|422.82|420.02|0
1650523080000|2022-04-21 06:38:00|422.89|420.09|422.58|419.78|422.89|420.09|422.43|419.63|0
1650523090000|2022-04-21 06:38:10|422.89|420.09|423.2|420.4|423.36|420.56|422.82|420.02|0
1650523100000|2022-04-21 06:38:20|423.05|420.25|422.74|419.94|423.05|420.25|422.74|419.94|0
1650523110000|2022-04-21 06:38:30|422.97|420.17|422.89|420.09|422.97|420.17|422.89|420.09|0
1650523120000|2022-04-21 06:38:40|423.2|420.4|423.2|420.4|423.2|420.4|423.05|420.25|0
1650523130000|2022-04-21 06:38:50|423.13|420.33|423.2|420.4|423.2|420.4|423.13|420.33|0
1650523140000|2022-04-21 06:39:00|423.13|420.33|423.2|420.4|423.2|420.4|423.13|420.33|0
1650523150000|2022-04-21 06:39:10|423.13|420.33|423.51|420.71|423.51|420.71|423.13|420.33|0
1650523160000|2022-04-21 06:39:20|423.67|420.87|423.67|420.87|423.83|421.03|423.67|420.87|0
1650523170000|2022-04-21 06:39:30|423.2|420.4|423.44|420.64|423.51|420.71|423.2|420.4|0
1650523180000|2022-04-21 06:39:40|423.51|420.71|423.51|420.71|423.51|420.71|423.51|420.71|0
1650523190000|2022-04-21 06:39:50|423.2|420.4|423.13|420.33|423.28|420.48|423.13|420.33|0
1650523200000|2022-04-21 06:40:00|423.05|420.25|423.13|420.33|423.13|420.33|423.05|420.25|0
1650523210000|2022-04-21 06:40:10|423.05|420.25|423.05|420.25|423.05|420.25|422.89|420.09|0
1650523220000|2022-04-21 06:40:20|423.13|420.33|423.05|420.25|423.13|420.33|423.05|420.25|0
1650523230000|2022-04-21 06:40:30|422.74|419.94|422.89|420.09|422.89|420.09|422.74|419.94|0
1650523250000|2022-04-21 06:40:50|422.74|419.94|422.66|419.86|422.74|419.94|422.66|419.86|0
1650523260000|2022-04-21 06:41:00|422.74|419.94|422.89|420.09|422.89|420.09|422.66|419.86|0
1650523270000|2022-04-21 06:41:10|422.74|419.94|422.82|420.02|422.82|420.02|422.74|419.94|0
1650523280000|2022-04-21 06:41:20|422.74|419.94|422.74|419.94|422.82|420.02|422.74|419.94|0
1650523290000|2022-04-21 06:41:30|422.89|420.09|422.97|420.17|422.97|420.17|422.89|420.09|0
1650523300000|2022-04-21 06:41:40|422.74|419.94|422.89|420.09|422.89|420.09|422.74|419.94|0
1650523310000|2022-04-21 06:41:50|422.82|420.02|422.89|420.09|422.89|420.09|422.74|419.94|0
1650523320000|2022-04-21 06:42:00|422.74|419.94|422.42|419.62|422.74|419.94|422.42|419.62|0
1650523330000|2022-04-21 06:42:10|422.35|419.55|422.42|419.62|422.42|419.62|422.27|419.47|0
1650523340000|2022-04-21 06:42:20|422.27|419.47|422.35|419.55|422.35|419.55|422.27|419.47|0
1650523350000|2022-04-21 06:42:30|422.27|419.47|422.35|419.55|422.35|419.55|422.27|419.47|0
1650523360000|2022-04-21 06:42:40|422.58|419.78|422.58|419.78|422.66|419.86|422.58|419.78|0
1650523380000|2022-04-21 06:43:00|422.73|419.93|422.73|419.93|422.73|419.93|422.73|419.93|0
1650523390000|2022-04-21 06:43:10|422.66|419.86|422.58|419.78|422.66|419.86|422.58|419.78|0
1650523400000|2022-04-21 06:43:20|422.73|419.93|422.73|419.93|422.73|419.93|422.73|419.93|0
1650523410000|2022-04-21 06:43:30|422.58|419.78|422.35|419.55|422.58|419.78|422.35|419.55|0
1650523420000|2022-04-21 06:43:40|422.27|419.47|422.11|419.31|422.27|419.47|422.11|419.31|0
1650523430000|2022-04-21 06:43:50|422.19|419.39|421.96|419.16|422.19|419.39|421.96|419.16|0
1650523440000|2022-04-21 06:44:00|422.11|419.31|422.19|419.39|422.19|419.39|422.11|419.31|0
1650523450000|2022-04-21 06:44:10|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1650523460000|2022-04-21 06:44:20|422.11|419.31|422.11|419.31|422.27|419.47|422.11|419.31|0
1650523470000|2022-04-21 06:44:30|421.96|419.16|422.04|419.24|422.11|419.31|421.96|419.16|0
1650523480000|2022-04-21 06:44:40|421.96|419.16|421.96|419.16|421.96|419.16|421.96|419.16|0
1650523490000|2022-04-21 06:44:50|422.11|419.31|422.58|419.78|422.58|419.78|422.11|419.31|0
1650523500000|2022-04-21 06:45:00|422.73|419.93|422.89|420.09|422.89|420.09|422.58|419.78|0
1650523510000|2022-04-21 06:45:10|422.73|419.93|422.73|419.93|422.73|419.93|422.73|419.93|0
1650523520000|2022-04-21 06:45:20|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1650523530000|2022-04-21 06:45:30|422.58|419.78|422.58|419.78|422.73|419.93|422.58|419.78|0
1650523540000|2022-04-21 06:45:40|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1650523550000|2022-04-21 06:45:50|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1650523560000|2022-04-21 06:46:00|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1650523570000|2022-04-21 06:46:10|421.96|419.16|421.8|419|421.96|419.16|421.8|419|0
1650523580000|2022-04-21 06:46:20|421.73|418.93|421.8|419|421.8|419|421.73|418.93|0
1650523590000|2022-04-21 06:46:30|421.65|418.85|421.65|418.85|421.8|419|421.65|418.85|0
1650523600000|2022-04-21 06:46:40|421.57|418.77|421.34|418.54|421.57|418.77|421.34|418.54|0
1650523610000|2022-04-21 06:46:50|421.42|418.62|421.49|418.69|421.49|418.69|421.34|418.54|0
1650523620000|2022-04-21 06:47:00|421.65|418.85|421.65|418.85|421.8|419|421.65|418.85|0
1650523630000|2022-04-21 06:47:10|421.73|418.93|421.96|419.16|421.96|419.16|421.65|418.85|0
1650523640000|2022-04-21 06:47:20|422.11|419.31|421.96|419.16|422.11|419.31|421.96|419.16|0
1650523650000|2022-04-21 06:47:30|422.04|419.24|422.11|419.31|422.11|419.31|422.04|419.24|0
1650523660000|2022-04-21 06:47:40|422.27|419.47|422.27|419.47|422.27|419.47|422.11|419.31|0
1650523670000|2022-04-21 06:47:50|422.11|419.31|421.96|419.16|422.11|419.31|421.96|419.16|0
1650523690000|2022-04-21 06:48:10|422.11|419.31|421.96|419.16|422.11|419.31|421.96|419.16|0
1650523710000|2022-04-21 06:48:30|422.19|419.39|421.96|419.16|422.19|419.39|421.96|419.16|0
1650523720000|2022-04-21 06:48:40|422.11|419.31|421.96|419.16|422.11|419.31|421.96|419.16|0
1650523730000|2022-04-21 06:48:50|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1650523740000|2022-04-21 06:49:00|422.27|419.47|422.19|419.39|422.27|419.47|422.19|419.39|0
1650523750000|2022-04-21 06:49:10|422.27|419.47|422.42|419.62|422.42|419.62|422.27|419.47|0
1650523770000|2022-04-21 06:49:30|422.58|419.78|422.5|419.7|422.58|419.78|422.42|419.62|0
1650523780000|2022-04-21 06:49:40|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1650523790000|2022-04-21 06:49:50|422.04|419.24|422.04|419.24|422.04|419.24|422.04|419.24|0
1650523800000|2022-04-21 06:50:00|422.11|419.31|422.11|419.31|422.19|419.39|422.11|419.31|0
1650523810000|2022-04-21 06:50:10|422.19|419.39|422.19|419.39|422.19|419.39|422.19|419.39|0
1650523820000|2022-04-21 06:50:20|422.11|419.31|422.19|419.39|422.19|419.39|421.95|419.15|0
1650523830000|2022-04-21 06:50:30|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1650523840000|2022-04-21 06:50:40|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1650523850000|2022-04-21 06:50:50|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650523860000|2022-04-21 06:51:00|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1650523870000|2022-04-21 06:51:10|422.73|419.93|422.89|420.09|422.89|420.09|422.73|419.93|0
1650523880000|2022-04-21 06:51:20|422.73|419.93|422.73|419.93|422.73|419.93|422.66|419.86|0
1650523890000|2022-04-21 06:51:30|422.66|419.86|422.73|419.93|422.73|419.93|422.66|419.86|0
1650523900000|2022-04-21 06:51:40|422.66|419.86|422.58|419.78|422.73|419.93|422.58|419.78|0
1650523910000|2022-04-21 06:51:50|422.42|419.62|422.35|419.55|422.42|419.62|422.35|419.55|0
1650523920000|2022-04-21 06:52:00|422.27|419.47|422.42|419.62|422.42|419.62|422.27|419.47|0
1650523930000|2022-04-21 06:52:10|422.58|419.78|422.11|419.31|422.58|419.78|422.11|419.31|0
1650523940000|2022-04-21 06:52:20|421.95|419.15|422.19|419.39|422.19|419.39|421.95|419.15|0
1650523950000|2022-04-21 06:52:30|422.26|419.46|422.26|419.46|422.35|419.55|422.26|419.46|0
1650523960000|2022-04-21 06:52:40|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1650523970000|2022-04-21 06:52:50|422.73|419.93|422.58|419.78|422.73|419.93|422.58|419.78|0
1650523980000|2022-04-21 06:53:00|422.73|419.93|422.5|419.7|422.73|419.93|422.5|419.7|0
1650523990000|2022-04-21 06:53:10|422.42|419.62|422.66|419.86|422.66|419.86|422.42|419.62|0
1650524000000|2022-04-21 06:53:20|422.58|419.78|422.58|419.78|422.58|419.78|422.42|419.62|0
1650524010000|2022-04-21 06:53:30|422.5|419.7|422.35|419.55|422.58|419.78|422.35|419.55|0
1650524020000|2022-04-21 06:53:40|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1650524030000|2022-04-21 06:53:50|422.35|419.55|422.35|419.55|422.42|419.62|422.35|419.55|0
1650524040000|2022-04-21 06:54:00|422.26|419.46|422.11|419.31|422.26|419.46|422.11|419.31|0
1650524050000|2022-04-21 06:54:10|421.95|419.15|422.26|419.46|422.26|419.46|421.95|419.15|0
1650524060000|2022-04-21 06:54:20|422.19|419.39|422.19|419.39|422.19|419.39|422.19|419.39|0
1650524070000|2022-04-21 06:54:30|422.26|419.46|422.34|419.54|422.34|419.54|422.26|419.46|0
1650524080000|2022-04-21 06:54:40|421.95|419.15|421.95|419.15|422.11|419.31|421.95|419.15|0
1650524090000|2022-04-21 06:54:50|421.8|419|421.33|418.53|421.8|419|421.33|418.53|0
1650524100000|2022-04-21 06:55:00|421.1|418.3|421.26|418.46|421.26|418.46|421.1|418.3|0
1650524110000|2022-04-21 06:55:10|421.18|418.38|421.33|418.53|421.33|418.53|421.18|418.38|0
1650524120000|2022-04-21 06:55:20|421.26|418.46|421.33|418.53|421.33|418.53|421.26|418.46|0
1650524130000|2022-04-21 06:55:30|421.41|418.61|421.33|418.53|421.41|418.61|421.33|418.53|0
1650524140000|2022-04-21 06:55:40|421.49|418.69|421.41|418.61|421.49|418.69|421.41|418.61|0
1650524150000|2022-04-21 06:55:50|421.33|418.53|421.33|418.53|421.41|418.61|421.33|418.53|0
1650524160000|2022-04-21 06:56:00|421.26|418.46|421.18|418.38|421.26|418.46|421.18|418.38|0
1650524170000|2022-04-21 06:56:10|420.71|417.91|420.71|417.91|420.71|417.91|420.71|417.91|0
1650524180000|2022-04-21 06:56:20|420.56|417.76|420.4|417.6|420.56|417.76|420.4|417.6|0
1650524190000|2022-04-21 06:56:30|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1650524200000|2022-04-21 06:56:40|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1650524210000|2022-04-21 06:56:50|420.4|417.6|420.25|417.45|420.4|417.6|420.25|417.45|0
1650524220000|2022-04-21 06:57:00|419.94|417.14|419.86|417.06|419.94|417.14|419.78|416.98|0
1650524230000|2022-04-21 06:57:10|419.94|417.14|420.09|417.29|420.09|417.29|419.94|417.14|0
1650524240000|2022-04-21 06:57:20|420.02|417.22|419.94|417.14|420.02|417.22|419.94|417.14|0
1650524250000|2022-04-21 06:57:30|420.09|417.29|420.4|417.6|420.4|417.6|420.09|417.29|0
1650524260000|2022-04-21 06:57:40|420.56|417.76|420.56|417.76|420.56|417.76|420.4|417.6|0
1650524270000|2022-04-21 06:57:50|420.71|417.91|420.87|418.07|420.87|418.07|420.71|417.91|0
1650524280000|2022-04-21 06:58:00|420.71|417.91|420.87|418.07|420.87|418.07|420.71|417.91|0
1650524290000|2022-04-21 06:58:10|421.02|418.22|421.02|418.22|421.02|418.22|420.95|418.15|0
1650524300000|2022-04-21 06:58:20|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1650524310000|2022-04-21 06:58:30|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1650524320000|2022-04-21 06:58:40|420.87|418.07|420.71|417.91|420.87|418.07|420.71|417.91|0
1650524330000|2022-04-21 06:58:50|420.79|417.99|420.56|417.76|420.79|417.99|420.4|417.6|0
1650524340000|2022-04-21 06:59:00|420.4|417.6|420.55|417.75|420.55|417.75|420.4|417.6|0
1650524350000|2022-04-21 06:59:10|420.71|417.91|420.87|418.07|420.87|418.07|420.71|417.91|0
1650524360000|2022-04-21 06:59:20|421.18|418.38|420.79|417.99|421.18|418.38|420.71|417.91|0
1650524370000|2022-04-21 06:59:30|420.86|418.06|420.55|417.75|420.86|418.06|420.55|417.75|0
1650524380000|2022-04-21 06:59:40|420.71|417.91|420.55|417.75|420.71|417.91|420.55|417.75|0
1650524390000|2022-04-21 06:59:50|420.71|417.91|420.71|417.91|420.71|417.91|420.71|417.91|0
1650524400000|2022-04-21 07:00:00|420.09|417.29|420.71|417.91|420.71|417.91|420.09|417.29|0
1650524410000|2022-04-21 07:00:10|421.18|418.38|421.49|418.69|421.49|418.69|421.17|418.37|0
1650524420000|2022-04-21 07:00:20|421.64|418.84|422.26|419.46|422.26|419.46|421.64|418.84|0
1650524430000|2022-04-21 07:00:30|421.95|419.15|422.26|419.46|422.26|419.46|421.95|419.15|0
1650524440000|2022-04-21 07:00:40|422.11|419.31|423.2|420.4|423.2|420.4|422.11|419.31|0
1650524450000|2022-04-21 07:00:50|422.81|420.01|422.26|419.46|422.81|420.01|422.26|419.46|0
1650524460000|2022-04-21 07:01:00|422.42|419.62|422.5|419.7|422.57|419.77|422.42|419.62|0
1650524470000|2022-04-21 07:01:10|422.88|420.08|422.57|419.77|422.88|420.08|422.57|419.77|0
1650524480000|2022-04-21 07:01:20|422.42|419.62|422.11|419.31|422.42|419.62|422.11|419.31|0
1650524490000|2022-04-21 07:01:30|422.26|419.46|423.04|420.24|423.04|420.24|422.26|419.46|0
1650524500000|2022-04-21 07:01:40|422.96|420.16|422.88|420.08|422.96|420.16|422.73|419.93|0
1650524510000|2022-04-21 07:01:50|422.73|419.93|422.73|419.93|422.88|420.08|422.73|419.93|0
1650524520000|2022-04-21 07:02:00|423.04|420.24|423.04|420.24|423.19|420.39|422.96|420.16|0
1650524530000|2022-04-21 07:02:10|422.73|419.93|422.42|419.62|422.73|419.93|422.42|419.62|0
1650524540000|2022-04-21 07:02:20|422.57|419.77|422.73|419.93|422.88|420.08|422.57|419.77|0
1650524550000|2022-04-21 07:02:30|422.65|419.85|422.73|419.93|422.73|419.93|422.57|419.77|0
1650524560000|2022-04-21 07:02:40|422.57|419.77|422.42|419.62|422.73|419.93|422.42|419.62|0
1650524570000|2022-04-21 07:02:50|422.5|419.7|421.95|419.15|422.5|419.7|421.95|419.15|0
1650524580000|2022-04-21 07:03:00|421.79|418.99|420.86|418.06|421.79|418.99|420.86|418.06|0
1650524590000|2022-04-21 07:03:10|421.02|418.22|421.1|418.3|421.1|418.3|420.86|418.06|0
1650524600000|2022-04-21 07:03:20|421.17|418.37|422.11|419.31|422.11|419.31|421.17|418.37|0
1650524610000|2022-04-21 07:03:30|422.03|419.23|421.79|418.99|422.19|419.39|421.79|418.99|0
1650524620000|2022-04-21 07:03:40|421.72|418.92|421.64|418.84|421.72|418.92|421.64|418.84|0
1650524630000|2022-04-21 07:03:50|421.72|418.92|421.79|418.99|421.95|419.15|421.72|418.92|0
1650524640000|2022-04-21 07:04:00|421.72|418.92|421.95|419.15|421.95|419.15|421.72|418.92|0
1650524650000|2022-04-21 07:04:10|421.79|418.99|421.79|418.99|421.95|419.15|421.79|418.99|0
1650524660000|2022-04-21 07:04:20|421.64|418.84|421.79|418.99|421.79|418.99|421.56|418.76|0
1650524670000|2022-04-21 07:04:30|421.64|418.84|421.72|418.92|421.72|418.92|421.64|418.84|0
1650524680000|2022-04-21 07:04:40|421.64|418.84|421.72|418.92|421.72|418.92|421.64|418.84|0
1650524690000|2022-04-21 07:04:50|421.79|418.99|422.1|419.3|422.1|419.3|421.79|418.99|0
1650524700000|2022-04-21 07:05:00|422.06|419.66|422.53|420.13|422.53|420.13|422.06|419.66|0
1650524710000|2022-04-21 07:05:10|422.45|420.05|422.45|420.05|422.45|420.05|422.14|419.74|0
1650524720000|2022-04-21 07:05:20|422.37|419.97|422.22|419.82|422.37|419.97|422.22|419.82|0
1650524730000|2022-04-21 07:05:30|422.3|419.9|422.53|420.13|422.53|420.13|422.3|419.9|0
1650524740000|2022-04-21 07:05:40|422.61|420.21|422.68|420.28|422.68|420.28|422.61|420.21|0
1650524750000|2022-04-21 07:05:50|422.84|420.44|422.61|420.21|422.84|420.44|422.61|420.21|0
1650524760000|2022-04-21 07:06:00|422.53|420.13|422.22|419.82|422.68|420.28|422.22|419.82|0
1650524770000|2022-04-21 07:06:10|422.06|419.66|421.75|419.35|422.06|419.66|421.75|419.35|0
1650524780000|2022-04-21 07:06:20|421.67|419.27|421.44|419.04|421.75|419.35|421.44|419.04|0
1650524790000|2022-04-21 07:06:30|421.28|418.88|421.36|418.96|421.52|419.12|421.28|418.88|0
1650524800000|2022-04-21 07:06:40|421.44|419.04|421.28|418.88|421.44|419.04|421.28|418.88|0
1650524810000|2022-04-21 07:06:50|421.13|418.73|421.44|419.04|421.44|419.04|421.13|418.73|0
1650524820000|2022-04-21 07:07:00|421.59|419.19|421.9|419.5|421.9|419.5|421.59|419.19|0
1650524830000|2022-04-21 07:07:10|422.06|419.66|422.21|419.81|422.37|419.97|422.06|419.66|0
1650524840000|2022-04-21 07:07:20|422.06|419.66|421.59|419.19|422.06|419.66|421.59|419.19|0
1650524850000|2022-04-21 07:07:30|421.44|419.04|421.13|418.73|421.44|419.04|420.97|418.57|0
1650524860000|2022-04-21 07:07:40|421.05|418.65|421.28|418.88|421.28|418.88|420.97|418.57|0
1650524870000|2022-04-21 07:07:50|421.21|418.81|421.44|419.04|421.44|419.04|421.13|418.73|0
1650524880000|2022-04-21 07:08:00|421.75|419.35|421.83|419.43|421.98|419.58|421.75|419.35|0
1650524890000|2022-04-21 07:08:10|422.06|419.66|422.14|419.74|422.14|419.74|421.9|419.5|0
1650524900000|2022-04-21 07:08:20|422.06|419.66|422.37|419.97|422.37|419.97|422.06|419.66|0
1650524910000|2022-04-21 07:08:30|422.21|419.81|422.06|419.66|422.21|419.81|422.06|419.66|0
1650524920000|2022-04-21 07:08:40|421.83|419.43|421.83|419.43|421.83|419.43|421.75|419.35|0
1650524930000|2022-04-21 07:08:50|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1650524940000|2022-04-21 07:09:00|421.59|419.19|421.9|419.5|421.9|419.5|421.59|419.19|0
1650524950000|2022-04-21 07:09:10|422.06|419.66|421.9|419.5|422.06|419.66|421.9|419.5|0
1650524960000|2022-04-21 07:09:20|421.83|419.43|421.59|419.19|421.83|419.43|421.59|419.19|0
1650524970000|2022-04-21 07:09:30|421.28|418.88|420.82|418.42|421.28|418.88|420.82|418.42|0
1650524980000|2022-04-21 07:09:40|420.74|418.34|420.51|418.11|420.74|418.34|420.51|418.11|0
1650524990000|2022-04-21 07:09:50|420.43|418.03|420.2|417.8|420.51|418.11|420.2|417.8|0
1650525000000|2022-04-21 07:10:00|420.59|418.19|420.66|418.26|420.66|418.26|420.59|418.19|0
1650525010000|2022-04-21 07:10:10|420.59|418.19|420.51|418.11|420.82|418.42|420.51|418.11|0
1650525020000|2022-04-21 07:10:20|420.59|418.19|420.28|417.88|420.59|418.19|420.04|417.64|0
1650525030000|2022-04-21 07:10:30|420.2|417.8|420.2|417.8|420.35|417.95|420.2|417.8|0
1650525040000|2022-04-21 07:10:40|420.35|417.95|420.82|418.42|420.82|418.42|420.35|417.95|0
1650525050000|2022-04-21 07:10:50|420.66|418.26|420.59|418.19|420.66|418.26|420.51|418.11|0
1650525060000|2022-04-21 07:11:00|420.66|418.26|420.97|418.57|420.97|418.57|420.66|418.26|0
1650525070000|2022-04-21 07:11:10|421.13|418.73|421.05|418.65|421.13|418.73|420.97|418.57|0
1650525080000|2022-04-21 07:11:20|421.13|418.73|421.28|418.88|421.28|418.88|421.13|418.73|0
1650525090000|2022-04-21 07:11:30|421.36|418.96|421.36|418.96|421.36|418.96|421.36|418.96|0
1650525100000|2022-04-21 07:11:40|421.28|418.88|421.9|419.5|421.9|419.5|421.28|418.88|0
1650525110000|2022-04-21 07:11:50|421.83|419.43|421.44|419.04|421.83|419.43|421.36|418.96|0
1650525120000|2022-04-21 07:12:00|421.67|419.27|421.67|419.27|421.67|419.27|421.52|419.12|0
1650525130000|2022-04-21 07:12:10|421.59|419.19|421.59|419.19|421.75|419.35|421.59|419.19|0
1650525140000|2022-04-21 07:12:20|421.44|419.04|420.97|418.57|421.44|419.04|420.97|418.57|0
1650525150000|2022-04-21 07:12:30|420.66|418.26|420.66|418.26|420.82|418.42|420.66|418.26|0
1650525160000|2022-04-21 07:12:40|420.74|418.34|421.05|418.65|421.05|418.65|420.74|418.34|0
1650525170000|2022-04-21 07:12:50|420.97|418.57|421.13|418.73|421.13|418.73|420.9|418.5|0
1650525180000|2022-04-21 07:13:00|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1650525190000|2022-04-21 07:13:10|421.13|418.73|420.35|417.95|421.13|418.73|420.35|417.95|0
1650525200000|2022-04-21 07:13:20|420.43|418.03|420.81|418.41|420.82|418.42|420.43|418.03|0
1650525210000|2022-04-21 07:13:30|420.97|418.57|420.97|418.57|420.97|418.57|420.81|418.41|0
1650525220000|2022-04-21 07:13:40|421.13|418.73|420.74|418.34|421.13|418.73|420.74|418.34|0
1650525230000|2022-04-21 07:13:50|420.81|418.41|420.35|417.95|421.05|418.65|420.35|417.95|0
1650525240000|2022-04-21 07:14:00|420.19|417.79|419.42|417.02|420.19|417.79|419.42|417.02|0
1650525250000|2022-04-21 07:14:10|419.66|417.26|419.97|417.57|420.04|417.64|419.66|417.26|0
1650525260000|2022-04-21 07:14:20|420.19|417.79|420.04|417.64|420.19|417.79|420.04|417.64|0
1650525270000|2022-04-21 07:14:30|420.35|417.95|420.5|418.1|420.5|418.1|420.35|417.95|0
1650525280000|2022-04-21 07:14:40|420.35|417.95|420.35|417.95|420.35|417.95|420.35|417.95|0
1650525290000|2022-04-21 07:14:50|419.88|417.48|419.73|417.33|419.88|417.48|419.73|417.33|0
1650525300000|2022-04-21 07:15:00|419.88|417.48|419.57|417.17|419.88|417.48|419.26|416.86|0
1650525310000|2022-04-21 07:15:10|419.42|417.02|419.42|417.02|419.65|417.25|419.42|417.02|0
1650525320000|2022-04-21 07:15:20|419.26|416.86|419.26|416.86|419.26|416.86|419.11|416.71|0
1650525330000|2022-04-21 07:15:30|419.42|417.02|419.26|416.86|419.42|417.02|419.26|416.86|0
1650525340000|2022-04-21 07:15:40|419.42|417.02|419.42|417.02|419.42|417.02|419.42|417.02|0
1650525350000|2022-04-21 07:15:50|419.35|416.95|418.88|416.48|419.42|417.02|418.65|416.25|0
1650525360000|2022-04-21 07:16:00|418.8|416.4|418.34|415.94|418.88|416.48|418.34|415.94|0
1650525370000|2022-04-21 07:16:10|418.18|415.78|418.42|416.02|418.49|416.09|418.18|415.78|0
1650525380000|2022-04-21 07:16:20|418.34|415.94|418.42|416.02|418.49|416.09|418.34|415.94|0
1650525390000|2022-04-21 07:16:30|418.34|415.94|418.03|415.63|418.34|415.94|418.03|415.63|0
1650525400000|2022-04-21 07:16:40|418.18|415.78|418.49|416.09|418.49|416.09|418.03|415.63|0
1650525410000|2022-04-21 07:16:50|418.34|415.94|418.34|415.94|418.34|415.94|418.26|415.86|0
1650525420000|2022-04-21 07:17:00|418.42|416.02|418.34|415.94|418.65|416.25|418.34|415.94|0
1650525430000|2022-04-21 07:17:10|418.26|415.86|418.49|416.09|418.49|416.09|418.18|415.78|0
1650525440000|2022-04-21 07:17:20|418.42|416.02|418.49|416.09|418.49|416.09|418.42|416.02|0
1650525450000|2022-04-21 07:17:30|418.65|416.25|418.65|416.25|418.8|416.4|418.65|416.25|0
1650525460000|2022-04-21 07:17:40|418.73|416.33|418.95|416.55|418.95|416.55|418.73|416.33|0
1650525470000|2022-04-21 07:17:50|419.03|416.63|418.95|416.55|419.11|416.71|418.95|416.55|0
1650525480000|2022-04-21 07:18:00|419.11|416.71|419.42|417.02|419.42|417.02|419.03|416.63|0
1650525490000|2022-04-21 07:18:10|419.26|416.86|419.11|416.71|419.26|416.86|419.11|416.71|0
1650525500000|2022-04-21 07:18:20|419.26|416.86|419.42|417.02|419.42|417.02|419.26|416.86|0
1650525510000|2022-04-21 07:18:30|419.19|416.79|419.42|417.02|419.42|417.02|419.19|416.79|0
1650525520000|2022-04-21 07:18:40|419.5|417.1|419.73|417.33|419.88|417.48|419.5|417.1|0
1650525530000|2022-04-21 07:18:50|419.5|417.1|419.57|417.17|419.65|417.25|419.5|417.1|0
1650525540000|2022-04-21 07:19:00|419.42|417.02|419.5|417.1|419.5|417.1|419.42|417.02|0
1650525550000|2022-04-21 07:19:10|419.57|417.17|419.57|417.17|419.73|417.33|419.57|417.17|0
1650525560000|2022-04-21 07:19:20|419.42|417.02|419.11|416.71|419.42|417.02|419.11|416.71|0
1650525570000|2022-04-21 07:19:30|419.03|416.63|418.95|416.55|419.11|416.71|418.95|416.55|0
1650525580000|2022-04-21 07:19:40|419.11|416.71|419.57|417.17|419.57|417.17|419.11|416.71|0
1650525590000|2022-04-21 07:19:50|419.5|417.1|419.42|417.02|419.5|417.1|419.42|417.02|0
1650525600000|2022-04-21 07:20:00|419.26|416.86|419.42|417.02|419.42|417.02|419.11|416.71|0
1650525610000|2022-04-21 07:20:10|419.57|417.17|419.73|417.33|419.73|417.33|419.57|417.17|0
1650525620000|2022-04-21 07:20:20|419.88|417.48|419.96|417.56|420.04|417.64|419.88|417.48|0
1650525630000|2022-04-21 07:20:30|420.04|417.64|420.12|417.72|420.12|417.72|419.88|417.48|0
1650525640000|2022-04-21 07:20:40|420.04|417.64|419.88|417.48|420.04|417.64|419.88|417.48|0
1650525650000|2022-04-21 07:20:50|419.96|417.56|420.04|417.64|420.04|417.64|419.88|417.48|0
1650525660000|2022-04-21 07:21:00|420.19|417.79|420.19|417.79|420.35|417.95|420.12|417.72|0
1650525670000|2022-04-21 07:21:10|420.12|417.72|419.88|417.48|420.12|417.72|419.73|417.33|0
1650525680000|2022-04-21 07:21:20|420.04|417.64|420.04|417.64|420.04|417.64|419.88|417.48|0
1650525690000|2022-04-21 07:21:30|420.35|417.95|420.12|417.72|420.35|417.95|420.12|417.72|0
1650525700000|2022-04-21 07:21:40|420.19|417.79|420.19|417.79|420.19|417.79|420.04|417.64|0
1650525710000|2022-04-21 07:21:50|420.35|417.95|420.19|417.79|420.35|417.95|420.19|417.79|0
1650525720000|2022-04-21 07:22:00|420.12|417.72|420.66|418.26|420.66|418.26|420.12|417.72|0
1650525730000|2022-04-21 07:22:10|421.2|418.8|421.43|419.03|421.43|419.03|421.2|418.8|0
1650525740000|2022-04-21 07:22:20|421.12|418.72|421.28|418.88|421.28|418.88|421.12|418.72|0
1650525750000|2022-04-21 07:22:30|421.43|419.03|421.74|419.34|421.74|419.34|421.43|419.03|0
1650525760000|2022-04-21 07:22:40|421.67|419.27|421.51|419.11|421.67|419.27|421.51|419.11|0
1650525770000|2022-04-21 07:22:50|420.97|418.57|421.12|418.72|421.2|418.8|420.97|418.57|0
1650525780000|2022-04-21 07:23:00|421.28|418.88|421.28|418.88|421.28|418.88|421.12|418.72|0
1650525790000|2022-04-21 07:23:10|420.97|418.57|421.12|418.72|421.12|418.72|420.81|418.41|0
1650525800000|2022-04-21 07:23:20|421.05|418.65|420.81|418.41|421.05|418.65|420.66|418.26|0
1650525810000|2022-04-21 07:23:30|420.58|418.18|420.58|418.18|420.58|418.18|420.58|418.18|0
1650525820000|2022-04-21 07:23:40|420.43|418.03|420.35|417.95|420.43|418.03|420.35|417.95|0
1650525830000|2022-04-21 07:23:50|420.5|418.1|420.5|418.1|420.5|418.1|420.5|418.1|0
1650525840000|2022-04-21 07:24:00|420.35|417.95|420.27|417.87|420.35|417.95|420.27|417.87|0
1650525850000|2022-04-21 07:24:10|419.88|417.48|419.73|417.33|419.88|417.48|419.73|417.33|0
1650525860000|2022-04-21 07:24:20|419.88|417.48|419.57|417.17|420.04|417.64|419.57|417.17|0
1650525870000|2022-04-21 07:24:30|419.5|417.1|419.65|417.25|419.73|417.33|419.5|417.1|0
1650525880000|2022-04-21 07:24:40|419.5|417.1|419.42|417.02|419.5|417.1|419.42|417.02|0
1650525890000|2022-04-21 07:24:50|419.26|416.86|418.33|415.93|419.26|416.86|418.33|415.93|0
1650525900000|2022-04-21 07:25:00|418.41|416.01|418.33|415.93|418.49|416.09|418.33|415.93|0
1650525910000|2022-04-21 07:25:10|417.72|415.32|418.33|415.93|418.33|415.93|417.72|415.32|0
1650525920000|2022-04-21 07:25:20|418.49|416.09|419.03|416.63|419.03|416.63|418.49|416.09|0
1650525930000|2022-04-21 07:25:30|419.11|416.71|419.26|416.86|419.42|417.02|419.11|416.71|0
1650525940000|2022-04-21 07:25:40|419.42|417.02|419.42|417.02|419.42|417.02|419.26|416.86|0
1650525950000|2022-04-21 07:25:50|419.73|417.33|419.73|417.33|419.88|417.48|419.73|417.33|0
1650525960000|2022-04-21 07:26:00|420.04|417.64|419.73|417.33|420.04|417.64|419.73|417.33|0
1650525970000|2022-04-21 07:26:10|419.88|417.48|419.57|417.17|419.88|417.48|419.5|417.1|0
1650525980000|2022-04-21 07:26:20|419.11|416.71|419.42|417.02|419.42|417.02|419.11|416.71|0
1650525990000|2022-04-21 07:26:30|419.57|417.17|419.88|417.48|419.88|417.48|419.57|417.17|0
1650526000000|2022-04-21 07:26:40|420.03|417.63|419.88|417.48|420.27|417.87|419.88|417.48|0
1650526010000|2022-04-21 07:26:50|419.81|417.41|419.88|417.48|419.88|417.48|419.65|417.25|0
1650526020000|2022-04-21 07:27:00|420.03|417.63|420.03|417.63|420.03|417.63|419.88|417.48|0
1650526030000|2022-04-21 07:27:10|419.88|417.48|420.03|417.63|420.03|417.63|419.81|417.41|0
1650526040000|2022-04-21 07:27:20|419.96|417.56|419.88|417.48|419.96|417.56|419.88|417.48|0
1650526050000|2022-04-21 07:27:30|419.42|417.02|418.33|415.93|419.42|417.02|418.33|415.93|0
1650526060000|2022-04-21 07:27:40|418.49|416.09|418.33|415.93|418.49|416.09|418.33|415.93|0
1650526070000|2022-04-21 07:27:50|418.18|415.78|418.18|415.78|418.33|415.93|418.18|415.78|0
1650526080000|2022-04-21 07:28:00|418.95|416.55|418.8|416.4|418.95|416.55|418.8|416.4|0
1650526090000|2022-04-21 07:28:10|418.72|416.32|418.64|416.24|418.72|416.32|418.49|416.09|0
1650526100000|2022-04-21 07:28:20|418.49|416.09|418.41|416.01|418.49|416.09|418.41|416.01|0
1650526110000|2022-04-21 07:28:30|418.49|416.09|418.18|415.78|418.64|416.24|418.18|415.78|0
1650526120000|2022-04-21 07:28:40|418.33|415.93|418.33|415.93|418.33|415.93|418.18|415.78|0
1650526130000|2022-04-21 07:28:50|418.49|416.09|419.1|416.7|419.1|416.7|418.49|416.09|0
1650526140000|2022-04-21 07:29:00|418.95|416.55|419.1|416.7|419.1|416.7|418.8|416.4|0
1650526150000|2022-04-21 07:29:10|418.95|416.55|418.26|415.86|418.95|416.55|418.26|415.86|0
1650526160000|2022-04-21 07:29:20|418.33|415.93|418.18|415.78|418.33|415.93|418.18|415.78|0
1650526170000|2022-04-21 07:29:30|418.1|415.7|417.71|415.31|418.1|415.7|417.71|415.31|0
1650526180000|2022-04-21 07:29:40|417.87|415.47|417.87|415.47|417.87|415.47|417.71|415.31|0
1650526190000|2022-04-21 07:29:50|417.71|415.31|417.56|415.16|417.71|415.31|417.56|415.16|0
1650526200000|2022-04-21 07:30:00|417.4|415|418.33|415.93|418.33|415.93|417.4|415|0
1650526210000|2022-04-21 07:30:10|418.57|416.17|418.64|416.24|418.64|416.24|418.33|415.93|0
1650526220000|2022-04-21 07:30:20|418.8|416.4|418.72|416.32|418.8|416.4|418.72|416.32|0
1650526230000|2022-04-21 07:30:30|418.64|416.24|418.02|415.62|418.79|416.39|418.02|415.62|0
1650526240000|2022-04-21 07:30:40|417.87|415.47|418.02|415.62|418.02|415.62|417.87|415.47|0
1650526250000|2022-04-21 07:30:50|417.87|415.47|418.49|416.09|418.49|416.09|417.87|415.47|0
1650526260000|2022-04-21 07:31:00|418.64|416.24|418.49|416.09|418.64|416.24|418.33|415.93|0
1650526270000|2022-04-21 07:31:10|418.64|416.24|418.72|416.32|418.79|416.39|418.64|416.24|0
1650526280000|2022-04-21 07:31:20|418.64|416.24|418.49|416.09|418.72|416.32|418.49|416.09|0
1650526290000|2022-04-21 07:31:30|418.64|416.24|418.64|416.24|418.64|416.24|418.57|416.17|0
1650526300000|2022-04-21 07:31:40|418.49|416.09|418.49|416.09|418.64|416.24|418.49|416.09|0
1650526310000|2022-04-21 07:31:50|418.33|415.93|418.41|416.01|418.41|416.01|418.33|415.93|0
1650526320000|2022-04-21 07:32:00|418.72|416.32|418.79|416.39|418.79|416.39|418.64|416.24|0
1650526330000|2022-04-21 07:32:10|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1650526340000|2022-04-21 07:32:20|418.95|416.55|418.72|416.32|418.95|416.55|418.64|416.24|0
1650526350000|2022-04-21 07:32:30|418.95|416.55|419.18|416.78|419.26|416.86|418.95|416.55|0
1650526360000|2022-04-21 07:32:40|419.26|416.86|418.95|416.55|419.26|416.86|418.95|416.55|0
1650526370000|2022-04-21 07:32:50|418.79|416.39|418.87|416.47|418.95|416.55|418.79|416.39|0
1650526380000|2022-04-21 07:33:00|418.72|416.32|418.48|416.08|418.72|416.32|418.48|416.08|0
1650526390000|2022-04-21 07:33:10|418.64|416.24|418.95|416.55|418.95|416.55|418.64|416.24|0
1650526400000|2022-04-21 07:33:20|418.79|416.39|418.79|416.39|418.95|416.55|418.79|416.39|0
1650526410000|2022-04-21 07:33:30|418.64|416.24|418.26|415.86|418.64|416.24|418.26|415.86|0
1650526420000|2022-04-21 07:33:40|418.18|415.78|417.95|415.55|418.26|415.86|417.95|415.55|0
1650526430000|2022-04-21 07:33:50|418.1|415.7|418.33|415.93|418.33|415.93|418.1|415.7|0
1650526440000|2022-04-21 07:34:00|418.18|415.78|418.41|416.01|418.41|416.01|418.18|415.78|0
1650526450000|2022-04-21 07:34:10|418.18|415.78|418.02|415.62|418.33|415.93|418.02|415.62|0
1650526460000|2022-04-21 07:34:20|417.71|415.31|417.56|415.16|417.71|415.31|417.56|415.16|0
1650526470000|2022-04-21 07:34:30|417.64|415.24|417.56|415.16|417.64|415.24|417.56|415.16|0
1650526480000|2022-04-21 07:34:40|417.79|415.39|417.79|415.39|417.79|415.39|417.64|415.24|0
1650526490000|2022-04-21 07:34:50|417.71|415.31|417.64|415.24|417.79|415.39|417.56|415.16|0
1650526500000|2022-04-21 07:35:00|417.56|415.16|417.48|415.08|417.56|415.16|417.48|415.08|0
1650526510000|2022-04-21 07:35:10|417.56|415.16|417.25|414.85|417.56|415.16|417.25|414.85|0
1650526520000|2022-04-21 07:35:20|417.56|415.16|417.48|415.08|417.56|415.16|417.33|414.93|0
1650526530000|2022-04-21 07:35:30|417.25|414.85|417.25|414.85|417.4|415|417.25|414.85|0
1650526540000|2022-04-21 07:35:40|417.4|415|417.4|415|417.48|415.08|417.4|415|0
1650526550000|2022-04-21 07:35:50|417.33|414.93|417.4|415|417.4|415|417.33|414.93|0
1650526560000|2022-04-21 07:36:00|417.33|414.93|417.09|414.69|417.4|415|417.09|414.69|0
1650526570000|2022-04-21 07:36:10|417.25|414.85|417.33|414.93|417.4|415|417.25|414.85|0
1650526580000|2022-04-21 07:36:20|417.4|415|417.4|415|417.71|415.31|417.25|414.85|0
1650526590000|2022-04-21 07:36:30|417.33|414.93|417.09|414.69|417.33|414.93|417.09|414.69|0
1650526600000|2022-04-21 07:36:40|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1650526610000|2022-04-21 07:36:50|417.02|414.62|416.78|414.38|417.02|414.62|416.78|414.38|0
1650526620000|2022-04-21 07:37:00|416.94|414.54|417.25|414.85|417.25|414.85|416.94|414.54|0
1650526630000|2022-04-21 07:37:10|417.09|414.69|417.25|414.85|417.25|414.85|416.94|414.54|0
1650526640000|2022-04-21 07:37:20|417.09|414.69|416.94|414.54|417.09|414.69|416.78|414.38|0
1650526650000|2022-04-21 07:37:30|416.63|414.23|416.63|414.23|416.63|414.23|416.63|414.23|0
1650526660000|2022-04-21 07:37:40|416.78|414.38|416.94|414.54|416.94|414.54|416.78|414.38|0
1650526670000|2022-04-21 07:37:50|416.86|414.46|416.63|414.23|416.86|414.46|416.63|414.23|0
1650526680000|2022-04-21 07:38:00|416.94|414.54|416.78|414.38|416.94|414.54|416.71|414.31|0
1650526690000|2022-04-21 07:38:10|416.71|414.31|416.63|414.23|416.78|414.38|416.63|414.23|0
1650526700000|2022-04-21 07:38:20|416.71|414.31|416.63|414.23|416.78|414.38|416.63|414.23|0
1650526710000|2022-04-21 07:38:30|416.48|414.08|416.48|414.08|416.48|414.08|416.48|414.08|0
1650526720000|2022-04-21 07:38:40|416.63|414.23|416.63|414.23|416.63|414.23|416.63|414.23|0
1650526730000|2022-04-21 07:38:50|416.48|414.08|416.17|413.77|416.48|414.08|416.17|413.77|0
1650526740000|2022-04-21 07:39:00|415.4|413|415.4|413|415.4|413|415.4|413|0
1650526750000|2022-04-21 07:39:10|415.24|412.84|415.4|413|415.55|413.15|415.24|412.84|0
1650526760000|2022-04-21 07:39:20|415.55|413.15|416.01|413.61|416.01|413.61|415.55|413.15|0
1650526770000|2022-04-21 07:39:30|416.17|413.77|416.17|413.77|416.4|414|416.17|413.77|0
1650526780000|2022-04-21 07:39:40|415.86|413.46|416.09|413.69|416.17|413.77|415.86|413.46|0
1650526790000|2022-04-21 07:39:50|416.17|413.77|416.09|413.69|416.17|413.77|416.01|413.61|0
1650526800000|2022-04-21 07:40:00|415.94|413.54|415.55|413.15|415.94|413.54|415.55|413.15|0
1650526810000|2022-04-21 07:40:10|415.4|413|415.55|413.15|415.55|413.15|415.09|412.69|0
1650526820000|2022-04-21 07:40:20|416.32|413.92|416.09|413.69|416.32|413.92|416.01|413.61|0
1650526830000|2022-04-21 07:40:30|416.17|413.77|416.01|413.61|416.17|413.77|416.01|413.61|0
1650526840000|2022-04-21 07:40:40|415.86|413.46|416.17|413.77|416.17|413.77|415.7|413.3|0
1650526850000|2022-04-21 07:40:50|416.32|413.92|416.32|413.92|416.48|414.08|416.32|413.92|0
1650526860000|2022-04-21 07:41:00|416.17|413.77|416.25|413.85|416.25|413.85|416.01|413.61|0
1650526870000|2022-04-21 07:41:10|416.32|413.92|416.47|414.07|416.47|414.07|416.32|413.92|0
1650526880000|2022-04-21 07:41:20|416.63|414.23|416.63|414.23|416.86|414.46|416.63|414.23|0
1650526890000|2022-04-21 07:41:30|416.86|414.46|416.47|414.07|416.86|414.46|416.47|414.07|0
1650526900000|2022-04-21 07:41:40|416.55|414.15|416.55|414.15|416.63|414.23|416.47|414.07|0
1650526910000|2022-04-21 07:41:50|416.63|414.23|416.71|414.31|416.71|414.31|416.47|414.07|0
1650526920000|2022-04-21 07:42:00|416.78|414.38|416.78|414.38|417.09|414.69|416.78|414.38|0
1650526930000|2022-04-21 07:42:10|416.63|414.23|416.78|414.38|416.78|414.38|416.63|414.23|0
1650526940000|2022-04-21 07:42:20|416.71|414.31|416.71|414.31|416.71|414.31|416.63|414.23|0
1650526950000|2022-04-21 07:42:30|416.78|414.38|417.09|414.69|417.09|414.69|416.63|414.23|0
1650526960000|2022-04-21 07:42:40|417.02|414.62|416.94|414.54|417.02|414.62|416.94|414.54|0
1650526970000|2022-04-21 07:42:50|416.71|414.31|416.47|414.07|416.71|414.31|416.47|414.07|0
1650526980000|2022-04-21 07:43:00|416.78|414.38|416.78|414.38|416.86|414.46|416.78|414.38|0
1650526990000|2022-04-21 07:43:10|416.63|414.23|416.47|414.07|416.63|414.23|416.47|414.07|0
1650527000000|2022-04-21 07:43:20|416.63|414.23|416.78|414.38|416.78|414.38|416.63|414.23|0
1650527010000|2022-04-21 07:43:30|416.71|414.31|416.32|413.92|416.71|414.31|416.32|413.92|0
1650527020000|2022-04-21 07:43:40|416.47|414.07|416.78|414.38|416.78|414.38|416.47|414.07|0
1650527030000|2022-04-21 07:43:50|416.63|414.23|416.63|414.23|416.63|414.23|416.47|414.07|0
1650527040000|2022-04-21 07:44:00|416.55|414.15|416.47|414.07|416.63|414.23|416.47|414.07|0
1650527050000|2022-04-21 07:44:10|416.94|414.54|417.09|414.69|417.09|414.69|416.94|414.54|0
1650527060000|2022-04-21 07:44:20|416.94|414.54|416.94|414.54|417.02|414.62|416.94|414.54|0
1650527070000|2022-04-21 07:44:30|417.24|414.84|416.94|414.54|417.24|414.84|416.94|414.54|0
1650527080000|2022-04-21 07:44:40|417.09|414.69|417.09|414.69|417.09|414.69|417.02|414.62|0
1650527090000|2022-04-21 07:44:50|417.17|414.77|417.24|414.84|417.24|414.84|417.17|414.77|0
1650527100000|2022-04-21 07:45:00|416.86|414.46|417.09|414.69|417.09|414.69|416.86|414.46|0
1650527110000|2022-04-21 07:45:10|417.02|414.62|417.55|415.15|417.55|415.15|417.02|414.62|0
1650527120000|2022-04-21 07:45:20|417.48|415.08|417.4|415|417.55|415.15|417.4|415|0
1650527130000|2022-04-21 07:45:30|417.55|415.15|417.09|414.69|417.55|415.15|417.09|414.69|0
1650527140000|2022-04-21 07:45:40|417.24|414.84|417.09|414.69|417.24|414.84|417.09|414.69|0
1650527150000|2022-04-21 07:45:50|416.94|414.54|416.71|414.31|417.02|414.62|416.71|414.31|0
1650527160000|2022-04-21 07:46:00|416.78|414.38|416.63|414.23|416.78|414.38|416.63|414.23|0
1650527170000|2022-04-21 07:46:10|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1650527180000|2022-04-21 07:46:20|416.63|414.23|416.63|414.23|416.78|414.38|416.63|414.23|0
1650527200000|2022-04-21 07:46:40|416.47|414.07|416.32|413.92|416.55|414.15|416.32|413.92|0
1650527210000|2022-04-21 07:46:50|416.47|414.07|416.55|414.15|416.55|414.15|416.47|414.07|0
1650527220000|2022-04-21 07:47:00|416.63|414.23|416.63|414.23|416.63|414.23|416.47|414.07|0
1650527230000|2022-04-21 07:47:10|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1650527240000|2022-04-21 07:47:20|416.63|414.23|416.63|414.23|416.63|414.23|416.63|414.23|0
1650527250000|2022-04-21 07:47:30|417.24|414.84|417.24|414.84|417.4|415|417.24|414.84|0
1650527260000|2022-04-21 07:47:40|417.17|414.77|417.4|415|417.4|415|417.17|414.77|0
1650527270000|2022-04-21 07:47:50|417.48|415.08|417.4|415|417.55|415.15|417.4|415|0
1650527280000|2022-04-21 07:48:00|417.55|415.15|417.17|414.77|417.55|415.15|417.17|414.77|0
1650527290000|2022-04-21 07:48:10|417.24|414.84|417.24|414.84|417.24|414.84|417.09|414.69|0
1650527300000|2022-04-21 07:48:20|417.09|414.69|417.09|414.69|417.09|414.69|416.93|414.53|0
1650527310000|2022-04-21 07:48:30|417.02|414.62|417.09|414.69|417.09|414.69|417.02|414.62|0
1650527320000|2022-04-21 07:48:40|416.93|414.53|416.93|414.53|417.02|414.62|416.93|414.53|0
1650527330000|2022-04-21 07:48:50|416.86|414.46|417.09|414.69|417.09|414.69|416.86|414.46|0
1650527340000|2022-04-21 07:49:00|416.86|414.46|416.78|414.38|416.86|414.46|416.78|414.38|0
1650527350000|2022-04-21 07:49:10|416.71|414.31|416.78|414.38|416.93|414.53|416.71|414.31|0
1650527360000|2022-04-21 07:49:20|416.71|414.31|417.09|414.69|417.24|414.84|416.71|414.31|0
1650527370000|2022-04-21 07:49:30|417.24|414.84|417.09|414.69|417.24|414.84|417.09|414.69|0
1650527380000|2022-04-21 07:49:40|417.17|414.77|421.26|418.86|421.26|418.86|417.09|414.69|0
1650527390000|2022-04-21 07:49:50|415.81|413.41|415.96|413.56|415.96|413.56|415.81|413.41|0
1650527400000|2022-04-21 07:50:00|415.89|413.49|416.12|413.72|416.12|413.72|415.89|413.49|0
1650527410000|2022-04-21 07:50:10|415.96|413.56|415.5|413.1|415.96|413.56|415.5|413.1|0
1650527420000|2022-04-21 07:50:20|415.73|413.33|415.5|413.1|415.73|413.33|415.5|413.1|0
1650527430000|2022-04-21 07:50:30|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1650527440000|2022-04-21 07:50:40|415.5|413.1|415.34|412.94|415.5|413.1|415.34|412.94|0
1650527450000|2022-04-21 07:50:50|415.65|413.25|415.65|413.25|415.81|413.41|415.65|413.25|0
1650527460000|2022-04-21 07:51:00|415.73|413.33|415.34|412.94|415.73|413.33|415.34|412.94|0
1650527470000|2022-04-21 07:51:10|415.5|413.1|415.65|413.25|415.65|413.25|415.5|413.1|0
1650527480000|2022-04-21 07:51:20|415.58|413.18|415.65|413.25|415.65|413.25|415.58|413.18|0
1650527490000|2022-04-21 07:51:30|415.5|413.1|415.58|413.18|415.81|413.41|415.5|413.1|0
1650527500000|2022-04-21 07:51:40|415.65|413.25|415.5|413.1|415.65|413.25|415.5|413.1|0
1650527510000|2022-04-21 07:51:50|415.58|413.18|415.5|413.1|415.58|413.18|415.5|413.1|0
1650527520000|2022-04-21 07:52:00|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1650527530000|2022-04-21 07:52:10|415.58|413.18|415.5|413.1|415.65|413.25|415.5|413.1|0
1650527540000|2022-04-21 07:52:20|415.42|413.02|415.5|413.1|415.5|413.1|415.42|413.02|0
1650527550000|2022-04-21 07:52:30|415.58|413.18|415.65|413.25|415.65|413.25|415.58|413.18|0
1650527560000|2022-04-21 07:52:40|415.58|413.18|415.58|413.18|415.58|413.18|415.58|413.18|0
1650527570000|2022-04-21 07:52:50|415.5|413.1|415.5|413.1|415.58|413.18|415.5|413.1|0
1650527580000|2022-04-21 07:53:00|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1650527600000|2022-04-21 07:53:20|414.88|412.48|414.88|412.48|414.88|412.48|414.88|412.48|0
1650527610000|2022-04-21 07:53:30|415.03|412.63|414.88|412.48|415.03|412.63|414.88|412.48|0
1650527620000|2022-04-21 07:53:40|414.73|412.33|414.88|412.48|414.88|412.48|414.73|412.33|0
1650527630000|2022-04-21 07:53:50|415.03|412.63|414.73|412.33|415.03|412.63|414.73|412.33|0
1650527640000|2022-04-21 07:54:00|414.57|412.17|414.73|412.33|414.73|412.33|414.57|412.17|0
1650527650000|2022-04-21 07:54:10|414.65|412.25|414.57|412.17|414.65|412.25|414.57|412.17|0
1650527670000|2022-04-21 07:54:30|414.42|412.02|414.42|412.02|414.42|412.02|414.26|411.86|0
1650527680000|2022-04-21 07:54:40|414.5|412.1|414.42|412.02|414.5|412.1|414.42|412.02|0
1650527690000|2022-04-21 07:54:50|414.26|411.86|414.42|412.02|414.42|412.02|414.26|411.86|0
1650527700000|2022-04-21 07:55:00|414.5|412.1|414.42|412.02|414.5|412.1|414.42|412.02|0
1650527710000|2022-04-21 07:55:10|414.26|411.86|414.42|412.02|414.42|412.02|414.26|411.86|0
1650527720000|2022-04-21 07:55:20|414.57|412.17|414.57|412.17|414.65|412.25|414.57|412.17|0
1650527730000|2022-04-21 07:55:30|414.42|412.02|414.26|411.86|414.42|412.02|414.26|411.86|0
1650527740000|2022-04-21 07:55:40|414.11|411.71|414.26|411.86|414.26|411.86|414.11|411.71|0
1650527750000|2022-04-21 07:55:50|414.11|411.71|414.42|412.02|414.42|412.02|414.11|411.71|0
1650527760000|2022-04-21 07:56:00|414.34|411.94|414.42|412.02|414.42|412.02|414.26|411.86|0
1650527770000|2022-04-21 07:56:10|414.34|411.94|414.34|411.94|414.34|411.94|414.34|411.94|0
1650527780000|2022-04-21 07:56:20|414.26|411.86|414.26|411.86|414.26|411.86|414.26|411.86|0
1650527790000|2022-04-21 07:56:30|414.11|411.71|414.19|411.79|414.26|411.86|414.11|411.71|0
1650527800000|2022-04-21 07:56:40|414.26|411.86|414.26|411.86|414.26|411.86|414.26|411.86|0
1650527810000|2022-04-21 07:56:50|414.11|411.71|412.11|409.71|414.11|411.71|412.11|409.71|0
1650527820000|2022-04-21 07:57:00|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1650527830000|2022-04-21 07:57:10|411.88|409.48|411.5|409.1|411.88|409.48|411.5|409.1|0
1650527840000|2022-04-21 07:57:20|411.42|409.02|411.04|408.64|411.5|409.1|411.04|408.64|0
1650527850000|2022-04-21 07:57:30|410.88|408.48|411.19|408.79|411.19|408.79|410.88|408.48|0
1650527860000|2022-04-21 07:57:40|411.04|408.64|411.19|408.79|411.19|408.79|411.04|408.64|0
1650527870000|2022-04-21 07:57:50|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1650527880000|2022-04-21 07:58:00|410.12|407.72|410.27|407.87|410.42|408.02|410.12|407.72|0
1650527890000|2022-04-21 07:58:10|409.81|407.41|410.12|407.72|410.12|407.72|409.81|407.41|0
1650527900000|2022-04-21 07:58:20|410.2|407.8|410.58|408.18|410.58|408.18|410.12|407.72|0
1650527910000|2022-04-21 07:58:30|410.42|408.02|410.66|408.26|410.66|408.26|410.42|408.02|0
1650527920000|2022-04-21 07:58:40|410.73|408.33|410.88|408.48|410.88|408.48|410.73|408.33|0
1650527930000|2022-04-21 07:58:50|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1650527940000|2022-04-21 07:59:00|410.88|408.48|410.5|408.1|410.88|408.48|410.42|408.02|0
1650527950000|2022-04-21 07:59:10|410.42|408.02|410.12|407.72|410.42|408.02|410.12|407.72|0
1650527960000|2022-04-21 07:59:20|410.35|407.95|410.12|407.72|410.35|407.95|410.12|407.72|0
1650527970000|2022-04-21 07:59:30|409.96|407.56|409.81|407.41|409.96|407.56|409.81|407.41|0
1650527980000|2022-04-21 07:59:40|410.04|407.64|410.27|407.87|410.27|407.87|410.04|407.64|0
1650527990000|2022-04-21 07:59:50|410.42|408.02|410.58|408.18|410.58|408.18|410.42|408.02|0
1650528000000|2022-04-21 08:00:00|410.73|408.33|410.27|407.87|410.73|408.33|410.27|407.87|0
1650528010000|2022-04-21 08:00:10|410.58|408.18|410.96|408.56|410.96|408.56|410.58|408.18|0
1650528020000|2022-04-21 08:00:20|411.04|408.64|411.27|408.87|411.27|408.87|411.04|408.64|0
1650528030000|2022-04-21 08:00:30|411.34|408.94|411.34|408.94|411.34|408.94|411.34|408.94|0
1650528040000|2022-04-21 08:00:40|411.42|409.02|411.34|408.94|411.5|409.1|411.34|408.94|0
1650528050000|2022-04-21 08:00:50|411.19|408.79|411.04|408.64|411.42|409.02|411.04|408.64|0
1650528060000|2022-04-21 08:01:00|410.73|408.33|410.73|408.33|410.73|408.33|410.27|407.87|0
1650528070000|2022-04-21 08:01:10|410.88|408.48|410.27|407.87|410.88|408.48|410.27|407.87|0
1650528080000|2022-04-21 08:01:20|410.73|408.33|410.58|408.18|410.73|408.33|410.58|408.18|0
1650528090000|2022-04-21 08:01:30|410.42|408.02|410.42|408.02|410.42|408.02|410.42|408.02|0
1650528100000|2022-04-21 08:01:40|410.58|408.18|410.58|408.18|410.73|408.33|410.58|408.18|0
1650528110000|2022-04-21 08:01:50|410.42|408.02|410.27|407.87|410.42|408.02|410.27|407.87|0
1650528120000|2022-04-21 08:02:00|409.96|407.56|410.12|407.72|410.12|407.72|409.96|407.56|0
1650528130000|2022-04-21 08:02:10|409.81|407.41|410.12|407.72|410.12|407.72|409.81|407.41|0
1650528140000|2022-04-21 08:02:20|409.96|407.56|410.04|407.64|410.27|407.87|409.96|407.56|0
1650528150000|2022-04-21 08:02:30|409.96|407.56|409.96|407.56|409.96|407.56|409.81|407.41|0
1650528160000|2022-04-21 08:02:40|410.12|407.72|410.04|407.64|410.12|407.72|410.04|407.64|0
1650528170000|2022-04-21 08:02:50|410.27|407.87|410.12|407.72|410.27|407.87|410.12|407.72|0
1650528180000|2022-04-21 08:03:00|409.96|407.56|410.04|407.64|410.27|407.87|409.96|407.56|0
1650528190000|2022-04-21 08:03:10|409.81|407.41|410.12|407.72|410.12|407.72|409.81|407.41|0
1650528200000|2022-04-21 08:03:20|409.96|407.56|409.66|407.26|409.96|407.56|409.58|407.18|0
1650528210000|2022-04-21 08:03:30|409.5|407.1|409.66|407.26|409.74|407.34|409.5|407.1|0
1650528220000|2022-04-21 08:03:40|409.5|407.1|409.81|407.41|409.81|407.41|409.5|407.1|0
1650528230000|2022-04-21 08:03:50|409.58|407.18|409.81|407.41|409.81|407.41|409.58|407.18|0
1650528240000|2022-04-21 08:04:00|409.74|407.34|409.96|407.56|409.96|407.56|409.74|407.34|0
1650528250000|2022-04-21 08:04:10|409.81|407.41|410.12|407.72|410.12|407.72|409.81|407.41|0
1650528260000|2022-04-21 08:04:20|409.96|407.56|409.66|407.26|409.96|407.56|409.66|407.26|0
1650528270000|2022-04-21 08:04:30|409.96|407.56|410.04|407.64|410.04|407.64|409.96|407.56|0
1650528280000|2022-04-21 08:04:40|410.11|407.71|410.04|407.64|410.11|407.71|410.04|407.64|0
1650528290000|2022-04-21 08:04:50|410.11|407.71|410.11|407.71|410.11|407.71|409.96|407.56|0
1650528300000|2022-04-21 08:05:00|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1650528310000|2022-04-21 08:05:10|410.27|407.87|410.27|407.87|410.42|408.02|410.11|407.71|0
1650528320000|2022-04-21 08:05:20|410.42|408.02|410.27|407.87|410.42|408.02|410.27|407.87|0
1650528330000|2022-04-21 08:05:30|410.11|407.71|409.81|407.41|410.11|407.71|409.81|407.41|0
1650528340000|2022-04-21 08:05:40|409.74|407.34|409.89|407.49|409.96|407.56|409.74|407.34|0
1650528350000|2022-04-21 08:05:50|409.66|407.26|409.96|407.56|409.96|407.56|409.66|407.26|0
1650528360000|2022-04-21 08:06:00|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1650528370000|2022-04-21 08:06:10|410.11|407.71|410.11|407.71|410.11|407.71|410.04|407.64|0
1650528380000|2022-04-21 08:06:20|410.04|407.64|410.27|407.87|410.27|407.87|410.04|407.64|0
1650528390000|2022-04-21 08:06:30|410.35|407.95|410.42|408.02|410.42|408.02|410.35|407.95|0
1650528400000|2022-04-21 08:06:40|410.35|407.95|410.27|407.87|410.42|408.02|410.27|407.87|0
1650528410000|2022-04-21 08:06:50|409.96|407.56|409.96|407.56|410.04|407.64|409.96|407.56|0
1650528420000|2022-04-21 08:07:00|410.04|407.64|409.81|407.41|410.04|407.64|409.81|407.41|0
1650528430000|2022-04-21 08:07:10|409.66|407.26|409.96|407.56|410.04|407.64|409.66|407.26|0
1650528440000|2022-04-21 08:07:20|410.11|407.71|410.11|407.71|410.11|407.71|410.11|407.71|0
1650528450000|2022-04-21 08:07:30|410.42|408.02|410.27|407.87|410.42|408.02|410.27|407.87|0
1650528460000|2022-04-21 08:07:40|410.11|407.71|410.42|408.02|410.42|408.02|410.11|407.71|0
1650528470000|2022-04-21 08:07:50|410.27|407.87|410.27|407.87|410.27|407.87|410.27|407.87|0
1650528480000|2022-04-21 08:08:00|410.35|407.95|410.5|408.1|410.5|408.1|410.35|407.95|0
1650528490000|2022-04-21 08:08:10|410.42|408.02|409.96|407.56|410.42|408.02|409.96|407.56|0
1650528500000|2022-04-21 08:08:20|409.89|407.49|410.11|407.71|410.11|407.71|409.89|407.49|0
1650528510000|2022-04-21 08:08:30|410.04|407.64|409.96|407.56|410.11|407.71|409.96|407.56|0
1650528530000|2022-04-21 08:08:50|410.11|407.71|410.11|407.71|410.11|407.71|410.04|407.64|0
1650528540000|2022-04-21 08:09:00|409.96|407.56|409.65|407.25|409.96|407.56|409.65|407.25|0
1650528550000|2022-04-21 08:09:10|409.5|407.1|409.35|406.95|409.5|407.1|409.35|406.95|0
1650528560000|2022-04-21 08:09:20|409.43|407.03|409.35|406.95|409.43|407.03|409.04|406.64|0
1650528570000|2022-04-21 08:09:30|409.2|406.8|409.35|406.95|409.35|406.95|409.2|406.8|0
1650528580000|2022-04-21 08:09:40|409.43|407.03|409.81|407.41|409.81|407.41|409.43|407.03|0
1650528590000|2022-04-21 08:09:50|409.65|407.25|409.5|407.1|409.81|407.41|409.5|407.1|0
1650528600000|2022-04-21 08:10:00|409.43|407.03|409.65|407.25|409.65|407.25|409.43|407.03|0
1650528610000|2022-04-21 08:10:10|409.5|407.1|409.81|407.41|409.81|407.41|409.5|407.1|0
1650528620000|2022-04-21 08:10:20|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1650528630000|2022-04-21 08:10:30|409.58|407.18|409.81|407.41|409.81|407.41|409.58|407.18|0
1650528640000|2022-04-21 08:10:40|409.89|407.49|409.81|407.41|409.89|407.49|409.81|407.41|0
1650528650000|2022-04-21 08:10:50|409.89|407.49|410.04|407.64|410.04|407.64|409.89|407.49|0
1650528660000|2022-04-21 08:11:00|409.96|407.56|410.11|407.71|410.27|407.87|409.96|407.56|0
1650528670000|2022-04-21 08:11:10|409.96|407.56|409.81|407.41|409.96|407.56|409.81|407.41|0
1650528680000|2022-04-21 08:11:20|409.96|407.56|409.96|407.56|409.96|407.56|409.96|407.56|0
1650528690000|2022-04-21 08:11:30|409.65|407.25|409.81|407.41|409.81|407.41|409.65|407.25|0
1650528700000|2022-04-21 08:11:40|409.89|407.49|409.96|407.56|409.96|407.56|409.89|407.49|0
1650528720000|2022-04-21 08:12:00|409.89|407.49|409.89|407.49|409.89|407.49|409.81|407.41|0
1650528730000|2022-04-21 08:12:10|409.96|407.56|409.65|407.25|410.11|407.71|409.65|407.25|0
1650528740000|2022-04-21 08:12:20|409.58|407.18|409.5|407.1|409.58|407.18|409.5|407.1|0
1650528750000|2022-04-21 08:12:30|409.35|406.95|409.35|406.95|409.43|407.03|409.35|406.95|0
1650528760000|2022-04-21 08:12:40|409.5|407.1|409.04|406.64|409.5|407.1|409.04|406.64|0
1650528770000|2022-04-21 08:12:50|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1650528780000|2022-04-21 08:13:00|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1650528790000|2022-04-21 08:13:10|409.43|407.03|409.35|406.95|409.5|407.1|409.35|406.95|0
1650528800000|2022-04-21 08:13:20|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1650528810000|2022-04-21 08:13:30|409.65|407.25|409.5|407.1|409.65|407.25|409.5|407.1|0
1650528820000|2022-04-21 08:13:40|409.43|407.03|409.35|406.95|409.43|407.03|409.35|406.95|0
1650528830000|2022-04-21 08:13:50|409.43|407.03|409.5|407.1|409.65|407.25|409.43|407.03|0
1650528840000|2022-04-21 08:14:00|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1650528850000|2022-04-21 08:14:10|409.5|407.1|409.19|406.79|409.58|407.18|409.19|406.79|0
1650528860000|2022-04-21 08:14:20|409.35|406.95|409.35|406.95|409.5|407.1|409.35|406.95|0
1650528870000|2022-04-21 08:14:30|409.19|406.79|409.43|407.03|409.43|407.03|409.04|406.64|0
1650528880000|2022-04-21 08:14:40|409.27|406.87|409.19|406.79|409.27|406.87|409.19|406.79|0
1650528890000|2022-04-21 08:14:50|409.27|406.87|409.19|406.79|409.27|406.87|409.19|406.79|0
1650528900000|2022-04-21 08:15:00|409.04|406.64|408.74|406.34|409.04|406.64|408.74|406.34|0
1650528910000|2022-04-21 08:15:10|408.66|406.26|408.74|406.34|408.74|406.34|408.43|406.03|0
1650528920000|2022-04-21 08:15:20|408.89|406.49|408.28|405.88|408.89|406.49|408.28|405.88|0
1650528930000|2022-04-21 08:15:30|408.43|406.03|408.43|406.03|408.43|406.03|408.43|406.03|0
1650528940000|2022-04-21 08:15:40|408.74|406.34|408.74|406.34|408.89|406.49|408.58|406.18|0
1650528950000|2022-04-21 08:15:50|408.58|406.18|408.51|406.11|408.58|406.18|408.43|406.03|0
1650528960000|2022-04-21 08:16:00|408.43|406.03|408.28|405.88|408.43|406.03|408.28|405.88|0
1650528970000|2022-04-21 08:16:10|408.43|406.03|408.43|406.03|408.43|406.03|408.28|405.88|0
1650528980000|2022-04-21 08:16:20|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1650528990000|2022-04-21 08:16:30|408.43|406.03|408.43|406.03|408.51|406.11|408.43|406.03|0
1650529000000|2022-04-21 08:16:40|408.28|405.88|408.43|406.03|408.43|406.03|408.28|405.88|0
1650529010000|2022-04-21 08:16:50|408.12|405.72|408.28|405.88|408.28|405.88|408.12|405.72|0
1650529020000|2022-04-21 08:17:00|408.43|406.03|408.73|406.33|408.73|406.33|408.43|406.03|0
1650529030000|2022-04-21 08:17:10|408.58|406.18|408.89|406.49|408.89|406.49|408.58|406.18|0
1650529040000|2022-04-21 08:17:20|408.73|406.33|409.19|406.79|409.19|406.79|408.73|406.33|0
1650529050000|2022-04-21 08:17:30|409.27|406.87|409.35|406.95|409.35|406.95|409.27|406.87|0
1650529060000|2022-04-21 08:17:40|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1650529070000|2022-04-21 08:17:50|409.04|406.64|408.97|406.57|409.04|406.64|408.89|406.49|0
1650529080000|2022-04-21 08:18:00|409.04|406.64|409.04|406.64|409.04|406.64|408.89|406.49|0
1650529090000|2022-04-21 08:18:10|409.12|406.72|409.27|406.87|409.27|406.87|409.12|406.72|0
1650529100000|2022-04-21 08:18:20|409.35|406.95|409.35|406.95|409.5|407.1|409.35|406.95|0
1650529110000|2022-04-21 08:18:30|409.42|407.02|409.35|406.95|409.5|407.1|409.35|406.95|0
1650529120000|2022-04-21 08:18:40|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1650529130000|2022-04-21 08:18:50|409.35|406.95|409.34|406.94|409.5|407.1|409.34|406.94|0
1650529140000|2022-04-21 08:19:00|409.27|406.87|409.19|406.79|409.34|406.94|409.19|406.79|0
1650529150000|2022-04-21 08:19:10|409.12|406.72|409.19|406.79|409.19|406.79|409.12|406.72|0
1650529160000|2022-04-21 08:19:20|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1650529170000|2022-04-21 08:19:30|409.5|407.1|409.65|407.25|409.65|407.25|409.42|407.02|0
1650529180000|2022-04-21 08:19:40|409.5|407.1|409.58|407.18|409.58|407.18|409.34|406.94|0
1650529190000|2022-04-21 08:19:50|409.5|407.1|409.34|406.94|409.5|407.1|409.34|406.94|0
1650529200000|2022-04-21 08:20:00|409.5|407.1|409.34|406.94|409.5|407.1|409.34|406.94|0
1650529210000|2022-04-21 08:20:10|409.04|406.64|409.19|406.79|409.19|406.79|409.04|406.64|0
1650529220000|2022-04-21 08:20:20|409.34|406.94|409.5|407.1|409.5|407.1|409.34|406.94|0
1650529230000|2022-04-21 08:20:30|409.65|407.25|409.8|407.4|409.8|407.4|409.65|407.25|0
1650529240000|2022-04-21 08:20:40|409.65|407.25|409.65|407.25|409.73|407.33|409.65|407.25|0
1650529250000|2022-04-21 08:20:50|409.5|407.1|409.8|407.4|409.8|407.4|409.5|407.1|0
1650529260000|2022-04-21 08:21:00|409.73|407.33|410.11|407.71|410.11|407.71|409.73|407.33|0
1650529270000|2022-04-21 08:21:10|409.96|407.56|409.96|407.56|410.11|407.71|409.96|407.56|0
1650529280000|2022-04-21 08:21:20|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1650529290000|2022-04-21 08:21:30|410.11|407.71|410.11|407.71|410.11|407.71|410.11|407.71|0
1650529300000|2022-04-21 08:21:40|409.96|407.56|409.88|407.48|409.96|407.56|409.8|407.4|0
1650529310000|2022-04-21 08:21:50|409.96|407.56|409.96|407.56|409.96|407.56|409.96|407.56|0
1650529320000|2022-04-21 08:22:00|409.8|407.4|409.96|407.56|409.96|407.56|409.73|407.33|0
1650529330000|2022-04-21 08:22:10|410.11|407.71|410.11|407.71|410.19|407.79|410.11|407.71|0
1650529340000|2022-04-21 08:22:20|409.96|407.56|410.11|407.71|410.11|407.71|409.96|407.56|0
1650529350000|2022-04-21 08:22:30|409.96|407.56|409.96|407.56|409.96|407.56|409.88|407.48|0
1650529360000|2022-04-21 08:22:40|410.11|407.71|410.19|407.79|410.19|407.79|410.11|407.71|0
1650529370000|2022-04-21 08:22:50|410.11|407.71|410.26|407.86|410.34|407.94|410.11|407.71|0
1650529380000|2022-04-21 08:23:00|409.88|407.48|409.88|407.48|409.96|407.56|409.8|407.4|0
1650529390000|2022-04-21 08:23:10|410.03|407.63|409.8|407.4|410.03|407.63|409.8|407.4|0
1650529400000|2022-04-21 08:23:20|409.88|407.48|409.96|407.56|409.96|407.56|409.88|407.48|0
1650529410000|2022-04-21 08:23:30|410.11|407.71|409.95|407.55|410.26|407.86|409.95|407.55|0
1650529420000|2022-04-21 08:23:40|410.11|407.71|410.11|407.71|410.11|407.71|410.11|407.71|0
1650529430000|2022-04-21 08:23:50|410.03|407.63|409.88|407.48|410.03|407.63|409.88|407.48|0
1650529440000|2022-04-21 08:24:00|410.11|407.71|410.11|407.71|410.11|407.71|410.11|407.71|0
1650529450000|2022-04-21 08:24:10|410.19|407.79|410.26|407.86|410.26|407.86|410.19|407.79|0
1650529460000|2022-04-21 08:24:20|410.41|408.01|410.34|407.94|410.41|408.01|410.26|407.86|0
1650529470000|2022-04-21 08:24:30|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1650529480000|2022-04-21 08:24:40|410.11|407.71|410.41|408.01|410.41|408.01|410.11|407.71|0
1650529490000|2022-04-21 08:24:50|410.57|408.17|410.72|408.32|410.72|408.32|410.57|408.17|0
1650529500000|2022-04-21 08:25:00|411.03|408.63|410.95|408.55|411.03|408.63|410.87|408.47|0
1650529510000|2022-04-21 08:25:10|410.87|408.47|410.95|408.55|410.95|408.55|410.87|408.47|0
1650529520000|2022-04-21 08:25:20|410.87|408.47|410.87|408.47|410.87|408.47|410.72|408.32|0
1650529530000|2022-04-21 08:25:30|410.72|408.32|410.87|408.47|410.87|408.47|410.72|408.32|0
1650529540000|2022-04-21 08:25:40|410.72|408.32|410.8|408.4|410.8|408.4|410.72|408.32|0
1650529550000|2022-04-21 08:25:50|410.72|408.32|410.72|408.32|410.72|408.32|410.65|408.25|0
1650529560000|2022-04-21 08:26:00|411.03|408.63|410.87|408.47|411.03|408.63|410.87|408.47|0
1650529570000|2022-04-21 08:26:10|410.95|408.55|410.95|408.55|410.95|408.55|410.95|408.55|0
1650529580000|2022-04-21 08:26:20|411.03|408.63|410.72|408.32|411.03|408.63|410.72|408.32|0
1650529590000|2022-04-21 08:26:30|410.87|408.47|410.8|408.4|410.87|408.47|410.8|408.4|0
1650529600000|2022-04-21 08:26:40|410.87|408.47|410.72|408.32|410.87|408.47|410.72|408.32|0
1650529610000|2022-04-21 08:26:50|410.57|408.17|410.72|408.32|410.72|408.32|410.57|408.17|0
1650529620000|2022-04-21 08:27:00|410.57|408.17|410.26|407.86|410.57|408.17|410.26|407.86|0
1650529630000|2022-04-21 08:27:10|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1650529640000|2022-04-21 08:27:20|410.57|408.17|410.57|408.17|410.57|408.17|410.57|408.17|0
1650529650000|2022-04-21 08:27:30|410.41|408.01|410.87|408.47|410.87|408.47|410.41|408.01|0
1650529660000|2022-04-21 08:27:40|410.8|408.4|410.72|408.32|410.8|408.4|410.72|408.32|0
1650529680000|2022-04-21 08:28:00|410.87|408.47|410.72|408.32|410.87|408.47|410.57|408.17|0
1650529690000|2022-04-21 08:28:10|410.57|408.17|410.57|408.17|410.57|408.17|410.41|408.01|0
1650529710000|2022-04-21 08:28:30|410.41|408.01|410.57|408.17|410.57|408.17|410.41|408.01|0
1650529720000|2022-04-21 08:28:40|410.49|408.09|410.72|408.32|410.72|408.32|410.49|408.09|0
1650529730000|2022-04-21 08:28:50|410.64|408.24|410.72|408.32|410.72|408.32|410.64|408.24|0
1650529740000|2022-04-21 08:29:00|410.57|408.17|410.57|408.17|410.57|408.17|410.49|408.09|0
1650529750000|2022-04-21 08:29:10|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1650529760000|2022-04-21 08:29:20|410.72|408.32|410.49|408.09|410.72|408.32|410.49|408.09|0
1650529770000|2022-04-21 08:29:30|410.57|408.17|410.57|408.17|410.64|408.24|410.57|408.17|0
1650529780000|2022-04-21 08:29:40|410.56|408.16|410.49|408.09|410.56|408.16|410.49|408.09|0
1650529790000|2022-04-21 08:29:50|410.41|408.01|410.56|408.16|410.56|408.16|410.41|408.01|0
1650529800000|2022-04-21 08:30:00|410.72|408.32|410.56|408.16|410.72|408.32|410.41|408.01|0
1650529810000|2022-04-21 08:30:10|410.49|408.09|410.56|408.16|410.56|408.16|410.49|408.09|0
1650529820000|2022-04-21 08:30:20|410.72|408.32|410.49|408.09|410.72|408.32|410.49|408.09|0
1650529830000|2022-04-21 08:30:30|410.56|408.16|410.72|408.32|410.72|408.32|410.56|408.16|0
1650529840000|2022-04-21 08:30:40|410.87|408.47|411.02|408.62|411.02|408.62|410.72|408.32|0
1650529850000|2022-04-21 08:30:50|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1650529860000|2022-04-21 08:31:00|410.8|408.4|410.72|408.32|410.8|408.4|410.72|408.32|0
1650529870000|2022-04-21 08:31:10|410.87|408.47|410.72|408.32|410.87|408.47|410.72|408.32|0
1650529890000|2022-04-21 08:31:30|410.56|408.16|410.72|408.32|410.72|408.32|410.56|408.16|0
1650529900000|2022-04-21 08:31:40|410.56|408.16|410.64|408.24|410.64|408.24|410.56|408.16|0
1650529910000|2022-04-21 08:31:50|410.87|408.47|410.8|408.4|410.87|408.47|410.8|408.4|0
1650529920000|2022-04-21 08:32:00|410.72|408.32|410.72|408.32|410.72|408.32|410.56|408.16|0
1650529930000|2022-04-21 08:32:10|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1650529940000|2022-04-21 08:32:20|410.72|408.32|410.49|408.09|410.72|408.32|410.49|408.09|0
1650529950000|2022-04-21 08:32:30|410.26|407.86|410.41|408.01|410.41|408.01|410.26|407.86|0
1650529960000|2022-04-21 08:32:40|410.49|408.09|410.41|408.01|410.49|408.09|410.41|408.01|0
1650529970000|2022-04-21 08:32:50|410.26|407.86|410.26|407.86|410.41|408.01|410.26|407.86|0
1650529980000|2022-04-21 08:33:00|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1650530000000|2022-04-21 08:33:20|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1650530010000|2022-04-21 08:33:30|410.72|408.32|410.8|408.4|410.8|408.4|410.72|408.32|0
1650530020000|2022-04-21 08:33:40|410.72|408.32|410.64|408.24|410.72|408.32|410.64|408.24|0
1650530030000|2022-04-21 08:33:50|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1650530050000|2022-04-21 08:34:10|410.72|408.32|410.41|408.01|410.72|408.32|410.41|408.01|0
1650530060000|2022-04-21 08:34:20|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1650530070000|2022-04-21 08:34:30|410.34|407.94|410.41|408.01|410.41|408.01|410.34|407.94|0
1650530080000|2022-04-21 08:34:40|410.26|407.86|409.64|407.24|410.26|407.86|409.64|407.24|0
1650530090000|2022-04-21 08:34:50|409.8|407.4|409.8|407.4|409.95|407.55|409.8|407.4|0
1650530100000|2022-04-21 08:35:00|409.95|407.55|410.1|407.7|410.1|407.7|409.8|407.4|0
1650530110000|2022-04-21 08:35:10|409.95|407.55|410.26|407.86|410.26|407.86|409.95|407.55|0
1650530120000|2022-04-21 08:35:20|410.34|407.94|410.56|408.16|410.56|408.16|410.34|407.94|0
1650530130000|2022-04-21 08:35:30|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1650530140000|2022-04-21 08:35:40|410.56|408.16|410.72|408.32|410.72|408.32|410.49|408.09|0
1650530150000|2022-04-21 08:35:50|410.87|408.47|410.72|408.32|410.87|408.47|410.72|408.32|0
1650530160000|2022-04-21 08:36:00|410.8|408.4|410.56|408.16|410.87|408.47|410.56|408.16|0
1650530170000|2022-04-21 08:36:10|410.49|408.09|410.56|408.16|410.56|408.16|410.41|408.01|0
1650530180000|2022-04-21 08:36:20|410.49|408.09|410.34|407.94|410.49|408.09|410.34|407.94|0
1650530190000|2022-04-21 08:36:30|410.26|407.86|410.26|407.86|410.34|407.94|410.26|407.86|0
1650530200000|2022-04-21 08:36:40|410.49|408.09|410.64|408.24|410.64|408.24|410.49|408.09|0
1650530210000|2022-04-21 08:36:50|410.49|408.09|410.72|408.32|410.72|408.32|410.49|408.09|0
1650530220000|2022-04-21 08:37:00|410.64|408.24|410.72|408.32|410.72|408.32|410.64|408.24|0
1650530230000|2022-04-21 08:37:10|410.64|408.24|410.72|408.32|410.72|408.32|410.64|408.24|0
1650530240000|2022-04-21 08:37:20|410.87|408.47|410.72|408.32|410.87|408.47|410.72|408.32|0
1650530250000|2022-04-21 08:37:30|410.79|408.39|410.87|408.47|410.87|408.47|410.79|408.39|0
1650530260000|2022-04-21 08:37:40|410.95|408.55|410.87|408.47|410.95|408.55|410.87|408.47|0
1650530280000|2022-04-21 08:38:00|410.79|408.39|411.02|408.62|411.02|408.62|410.79|408.39|0
1650530290000|2022-04-21 08:38:10|410.87|408.47|410.72|408.32|410.87|408.47|410.72|408.32|0
1650530300000|2022-04-21 08:38:20|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1650530310000|2022-04-21 08:38:30|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1650530320000|2022-04-21 08:38:40|410.56|408.16|410.79|408.39|410.79|408.39|410.56|408.16|0
1650530330000|2022-04-21 08:38:50|410.71|408.31|410.71|408.31|410.71|408.31|410.71|408.31|0
1650530340000|2022-04-21 08:39:00|410.64|408.24|410.56|408.16|410.64|408.24|410.56|408.16|0
1650530350000|2022-04-21 08:39:10|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1650530360000|2022-04-21 08:39:20|410.56|408.16|410.56|408.16|410.64|408.24|410.56|408.16|0
1650530380000|2022-04-21 08:39:40|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1650530390000|2022-04-21 08:39:50|410.56|408.16|410.71|408.31|410.71|408.31|410.56|408.16|0
1650530400000|2022-04-21 08:40:00|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1650530420000|2022-04-21 08:40:20|410.71|408.31|410.71|408.31|410.71|408.31|410.71|408.31|0
1650530440000|2022-04-21 08:40:40|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1650530450000|2022-04-21 08:40:50|410.64|408.24|410.64|408.24|410.71|408.31|410.64|408.24|0
1650530460000|2022-04-21 08:41:00|410.71|408.31|410.56|408.16|410.71|408.31|410.56|408.16|0
1650530470000|2022-04-21 08:41:10|410.41|408.01|410.25|407.85|410.41|408.01|410.25|407.85|0
1650530480000|2022-04-21 08:41:20|410.41|408.01|410.56|408.16|410.56|408.16|410.41|408.01|0
1650530490000|2022-04-21 08:41:30|410.71|408.31|410.64|408.24|410.71|408.31|410.56|408.16|0
1650530500000|2022-04-21 08:41:40|410.56|408.16|410.49|408.09|410.56|408.16|410.41|408.01|0
1650530510000|2022-04-21 08:41:50|410.56|408.16|410.71|408.31|410.71|408.31|410.56|408.16|0
1650530530000|2022-04-21 08:42:10|410.64|408.24|410.41|408.01|410.64|408.24|410.41|408.01|0
1650530540000|2022-04-21 08:42:20|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1650530550000|2022-04-21 08:42:30|410.71|408.31|410.56|408.16|410.79|408.39|410.56|408.16|0
1650530560000|2022-04-21 08:42:40|410.71|408.31|410.56|408.16|410.71|408.31|410.56|408.16|0
1650530570000|2022-04-21 08:42:50|410.71|408.31|410.64|408.24|410.71|408.31|410.64|408.24|0
1650530580000|2022-04-21 08:43:00|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1650530590000|2022-04-21 08:43:10|410.71|408.31|410.71|408.31|410.71|408.31|410.56|408.16|0
1650530600000|2022-04-21 08:43:20|410.64|408.24|410.41|408.01|410.64|408.24|410.41|408.01|0
1650530610000|2022-04-21 08:43:30|410.25|407.85|410.41|408.01|410.41|408.01|410.25|407.85|0
1650530620000|2022-04-21 08:43:40|410.56|408.16|410.56|408.16|410.64|408.24|410.56|408.16|0
1650530630000|2022-04-21 08:43:50|410.49|408.09|410.33|407.93|410.49|408.09|410.33|407.93|0
1650530640000|2022-04-21 08:44:00|410.25|407.85|410.33|407.93|410.33|407.93|410.25|407.85|0
1650530650000|2022-04-21 08:44:10|410.41|408.01|410.56|408.16|410.56|408.16|410.41|408.01|0
1650530660000|2022-04-21 08:44:20|410.49|408.09|410.56|408.16|410.56|408.16|410.49|408.09|0
1650530670000|2022-04-21 08:44:30|410.41|408.01|410.56|408.16|410.56|408.16|410.41|408.01|0
1650530680000|2022-04-21 08:44:40|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1650530690000|2022-04-21 08:44:50|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1650530700000|2022-04-21 08:45:00|410.25|407.85|410.41|408.01|410.41|408.01|410.25|407.85|0
1650530710000|2022-04-21 08:45:10|410.25|407.85|410.25|407.85|410.41|408.01|410.25|407.85|0
1650530720000|2022-04-21 08:45:20|410.1|407.7|409.95|407.55|410.1|407.7|409.95|407.55|0
1650530730000|2022-04-21 08:45:30|410.1|407.7|410.25|407.85|410.25|407.85|410.1|407.7|0
1650530740000|2022-04-21 08:45:40|410.41|408.01|410.25|407.85|410.41|408.01|410.25|407.85|0
1650530760000|2022-04-21 08:46:00|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1650530770000|2022-04-21 08:46:10|410.25|407.85|410.25|407.85|410.25|407.85|410.1|407.7|0
1650530780000|2022-04-21 08:46:20|410.1|407.7|410.18|407.78|410.18|407.78|410.1|407.7|0
1650530790000|2022-04-21 08:46:30|410.25|407.85|410.25|407.85|410.25|407.85|410.25|407.85|0
1650530800000|2022-04-21 08:46:40|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1650530810000|2022-04-21 08:46:50|410.25|407.85|410.1|407.7|410.25|407.85|410.1|407.7|0
1650530820000|2022-04-21 08:47:00|410.25|407.85|410.1|407.7|410.25|407.85|410.1|407.7|0
1650530830000|2022-04-21 08:47:10|410.25|407.85|410.25|407.85|410.25|407.85|410.25|407.85|0
1650530840000|2022-04-21 08:47:20|410.41|408.01|410.33|407.93|410.41|408.01|410.25|407.85|0
1650530850000|2022-04-21 08:47:30|410.56|408.16|410.48|408.08|410.56|408.16|410.41|408.01|0
1650530860000|2022-04-21 08:47:40|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1650530870000|2022-04-21 08:47:50|410.25|407.85|410.25|407.85|410.25|407.85|410.25|407.85|0
1650530880000|2022-04-21 08:48:00|410.33|407.93|410.25|407.85|410.33|407.93|410.25|407.85|0
1650530890000|2022-04-21 08:48:10|410.33|407.93|410.25|407.85|410.33|407.93|410.25|407.85|0
1650530900000|2022-04-21 08:48:20|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1650530910000|2022-04-21 08:48:30|410.4|408|410.25|407.85|410.4|408|410.25|407.85|0
1650530920000|2022-04-21 08:48:40|410.4|408|410.4|408|410.4|408|410.25|407.85|0
1650530930000|2022-04-21 08:48:50|410.25|407.85|410.25|407.85|410.25|407.85|410.25|407.85|0
1650530950000|2022-04-21 08:49:10|410.4|408|410.4|408|410.4|408|410.4|408|0
1650530980000|2022-04-21 08:49:40|410.33|407.93|410.4|408|410.4|408|410.25|407.85|0
1650530990000|2022-04-21 08:49:50|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1650531000000|2022-04-21 08:50:00|410.4|408|410.25|407.85|410.4|408|410.25|407.85|0
1650531010000|2022-04-21 08:50:10|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1650531020000|2022-04-21 08:50:20|410.25|407.85|410.25|407.85|410.25|407.85|410.25|407.85|0
1650531030000|2022-04-21 08:50:30|409.95|407.55|409.79|407.39|409.95|407.55|409.79|407.39|0
1650531040000|2022-04-21 08:50:40|409.64|407.24|409.72|407.32|409.72|407.32|409.64|407.24|0
1650531050000|2022-04-21 08:50:50|409.64|407.24|409.18|406.78|409.64|407.24|409.18|406.78|0
1650531060000|2022-04-21 08:51:00|409.03|406.63|409.33|406.93|409.49|407.09|409.03|406.63|0
1650531070000|2022-04-21 08:51:10|409.49|407.09|409.33|406.93|409.49|407.09|409.33|406.93|0
1650531080000|2022-04-21 08:51:20|409.26|406.86|409.03|406.63|409.26|406.86|409.03|406.63|0
1650531090000|2022-04-21 08:51:30|409.11|406.71|409.03|406.63|409.11|406.71|409.03|406.63|0
1650531100000|2022-04-21 08:51:40|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1650531110000|2022-04-21 08:51:50|409.03|406.63|409.18|406.78|409.18|406.78|409.03|406.63|0
1650531120000|2022-04-21 08:52:00|409.33|406.93|409.49|407.09|409.49|407.09|409.33|406.93|0
1650531140000|2022-04-21 08:52:20|409.33|406.93|409.49|407.09|409.49|407.09|409.33|406.93|0
1650531160000|2022-04-21 08:52:40|409.56|407.16|409.49|407.09|409.56|407.16|409.49|407.09|0
1650531170000|2022-04-21 08:52:50|409.33|406.93|409.18|406.78|409.33|406.93|409.11|406.71|0
1650531180000|2022-04-21 08:53:00|409.11|406.71|408.57|406.17|409.11|406.71|408.57|406.17|0
1650531190000|2022-04-21 08:53:10|408.5|406.1|408.5|406.1|408.57|406.17|408.5|406.1|0
1650531200000|2022-04-21 08:53:20|408.57|406.17|408.57|406.17|408.72|406.32|408.57|406.17|0
1650531210000|2022-04-21 08:53:30|408.72|406.32|408.42|406.02|408.72|406.32|408.42|406.02|0
1650531220000|2022-04-21 08:53:40|408.5|406.1|408.42|406.02|408.5|406.1|408.42|406.02|0
1650531230000|2022-04-21 08:53:50|408.57|406.17|408.57|406.17|408.72|406.32|408.57|406.17|0
1650531240000|2022-04-21 08:54:00|408.72|406.32|408.72|406.32|408.72|406.32|408.72|406.32|0
1650531250000|2022-04-21 08:54:10|408.87|406.47|409.03|406.63|409.03|406.63|408.87|406.47|0
1650531260000|2022-04-21 08:54:20|408.95|406.55|408.95|406.55|408.95|406.55|408.87|406.47|0
1650531270000|2022-04-21 08:54:30|409.03|406.63|408.95|406.55|409.03|406.63|408.95|406.55|0
1650531280000|2022-04-21 08:54:40|408.87|406.47|409.03|406.63|409.03|406.63|408.87|406.47|0
1650531300000|2022-04-21 08:55:00|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1650531310000|2022-04-21 08:55:10|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1650531330000|2022-04-21 08:55:30|409.11|406.71|409.33|406.93|409.33|406.93|409.11|406.71|0
1650531340000|2022-04-21 08:55:40|409.18|406.78|409.33|406.93|409.33|406.93|409.18|406.78|0
1650531350000|2022-04-21 08:55:50|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1650531370000|2022-04-21 08:56:10|409.33|406.93|409.48|407.08|409.48|407.08|409.33|406.93|0
1650531380000|2022-04-21 08:56:20|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1650531400000|2022-04-21 08:56:40|409.56|407.16|409.48|407.08|409.56|407.16|409.48|407.08|0
1650531410000|2022-04-21 08:56:50|409.41|407.01|409.48|407.08|409.48|407.08|409.41|407.01|0
1650531420000|2022-04-21 08:57:00|409.56|407.16|409.18|406.78|409.56|407.16|409.18|406.78|0
1650531440000|2022-04-21 08:57:20|409.26|406.86|409.18|406.78|409.26|406.86|409.18|406.78|0
1650531450000|2022-04-21 08:57:30|409.33|406.93|409.33|406.93|409.33|406.93|409.18|406.78|0
1650531460000|2022-04-21 08:57:40|409.48|407.08|409.33|406.93|409.48|407.08|409.33|406.93|0
1650531470000|2022-04-21 08:57:50|409.41|407.01|409.48|407.08|409.48|407.08|409.41|407.01|0
1650531480000|2022-04-21 08:58:00|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1650531490000|2022-04-21 08:58:10|409.1|406.7|409.02|406.62|409.18|406.78|409.02|406.62|0
1650531500000|2022-04-21 08:58:20|408.87|406.47|408.87|406.47|408.87|406.47|408.72|406.32|0
1650531510000|2022-04-21 08:58:30|408.72|406.32|408.87|406.47|408.87|406.47|408.72|406.32|0
1650531520000|2022-04-21 08:58:40|408.72|406.32|408.72|406.32|408.87|406.47|408.72|406.32|0
1650531530000|2022-04-21 08:58:50|408.65|406.25|408.72|406.32|408.72|406.32|408.65|406.25|0
1650531540000|2022-04-21 08:59:00|408.87|406.47|408.72|406.32|408.87|406.47|408.72|406.32|0
1650531550000|2022-04-21 08:59:10|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1650531560000|2022-04-21 08:59:20|408.72|406.32|408.65|406.25|408.72|406.32|408.57|406.17|0
1650531570000|2022-04-21 08:59:30|408.72|406.32|408.72|406.32|408.72|406.32|408.72|406.32|0
1650531600000|2022-04-21 09:00:00|408.87|406.47|408.41|406.01|408.87|406.47|408.41|406.01|0
1650531610000|2022-04-21 09:00:10|408.57|406.17|408.41|406.01|408.57|406.17|408.41|406.01|0
1650531620000|2022-04-21 09:00:20|408.57|406.17|409.02|406.62|409.02|406.62|408.57|406.17|0
1650531630000|2022-04-21 09:00:30|408.87|406.47|408.87|406.47|408.87|406.47|408.57|406.17|0
1650531640000|2022-04-21 09:00:40|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1650531660000|2022-04-21 09:01:00|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1650531670000|2022-04-21 09:01:10|409.02|406.62|409.1|406.7|409.18|406.78|409.02|406.62|0
1650531680000|2022-04-21 09:01:20|409.18|406.78|409.33|406.93|409.48|407.08|409.18|406.78|0
1650531690000|2022-04-21 09:01:30|409.48|407.08|409.33|406.93|409.48|407.08|409.33|406.93|0
1650531700000|2022-04-21 09:01:40|409.41|407.01|409.48|407.08|409.48|407.08|409.41|407.01|0
1650531710000|2022-04-21 09:01:50|409.64|407.24|409.63|407.23|409.64|407.24|409.63|407.23|0
1650531720000|2022-04-21 09:02:00|409.94|407.54|410.02|407.62|410.02|407.62|409.94|407.54|0
1650531730000|2022-04-21 09:02:10|410.09|407.69|410.09|407.69|410.25|407.85|410.09|407.69|0
1650531740000|2022-04-21 09:02:20|410.55|408.15|410.71|408.31|410.71|408.31|410.55|408.15|0
1650531750000|2022-04-21 09:02:30|410.86|408.46|410.79|408.39|410.86|408.46|410.71|408.31|0
1650531760000|2022-04-21 09:02:40|411.01|408.61|411.01|408.61|411.01|408.61|411.01|408.61|0
1650531770000|2022-04-21 09:02:50|411.09|408.69|411.47|409.07|411.47|409.07|411.09|408.69|0
1650531810000|2022-04-21 09:03:30|410.71|408.31|410.86|408.46|410.86|408.46|410.71|408.31|0
1650531820000|2022-04-21 09:03:40|411.01|408.61|411.17|408.77|411.17|408.77|410.94|408.54|0
1650531830000|2022-04-21 09:03:50|411.01|408.61|411.01|408.61|411.01|408.61|411.01|408.61|0
1650531840000|2022-04-21 09:04:00|411.17|408.77|411.01|408.61|411.17|408.77|411.01|408.61|0
1650531860000|2022-04-21 09:04:20|411.17|408.77|411.32|408.92|411.32|408.92|411.17|408.77|0
1650531870000|2022-04-21 09:04:30|411.17|408.77|411.93|409.53|411.93|409.53|411.17|408.77|0
1650531880000|2022-04-21 09:04:40|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1650531890000|2022-04-21 09:04:50|412.24|409.84|412.09|409.69|412.24|409.84|412.09|409.69|0
1650531900000|2022-04-21 09:05:00|412.39|409.99|412.24|409.84|412.47|410.07|412.24|409.84|0
1650531910000|2022-04-21 09:05:10|412.39|409.99|412.47|410.07|412.47|410.07|412.39|409.99|0
1650531920000|2022-04-21 09:05:20|412.55|410.15|412.7|410.3|412.7|410.3|412.39|409.99|0
1650531930000|2022-04-21 09:05:30|412.39|409.99|412.39|409.99|412.55|410.15|412.39|409.99|0
1650531940000|2022-04-21 09:05:40|412.63|410.23|412.16|409.76|412.63|410.23|412.16|409.76|0
1650531950000|2022-04-21 09:05:50|411.93|409.53|411.86|409.46|412.08|409.68|411.86|409.46|0
1650531960000|2022-04-21 09:06:00|411.93|409.53|411.78|409.38|412.01|409.61|411.78|409.38|0
1650531970000|2022-04-21 09:06:10|411.93|409.53|412.08|409.68|412.08|409.68|411.93|409.53|0
1650531980000|2022-04-21 09:06:20|411.93|409.53|412.08|409.68|412.08|409.68|411.93|409.53|0
1650531990000|2022-04-21 09:06:30|412.01|409.61|411.78|409.38|412.01|409.61|411.78|409.38|0
1650532000000|2022-04-21 09:06:40|411.62|409.22|411.7|409.3|411.7|409.3|411.62|409.22|0
1650532010000|2022-04-21 09:06:50|411.62|409.22|411.78|409.38|411.78|409.38|411.62|409.22|0
1650532020000|2022-04-21 09:07:00|411.93|409.53|411.78|409.38|411.93|409.53|411.78|409.38|0
1650532030000|2022-04-21 09:07:10|411.7|409.3|411.78|409.38|411.78|409.38|411.7|409.3|0
1650532040000|2022-04-21 09:07:20|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1650532050000|2022-04-21 09:07:30|411.62|409.22|411.62|409.22|411.78|409.38|411.62|409.22|0
1650532060000|2022-04-21 09:07:40|411.7|409.3|411.78|409.38|411.78|409.38|411.7|409.3|0
1650532070000|2022-04-21 09:07:50|411.93|409.53|411.78|409.38|411.93|409.53|411.78|409.38|0
1650532090000|2022-04-21 09:08:10|411.7|409.3|411.55|409.15|411.78|409.38|411.55|409.15|0
1650532100000|2022-04-21 09:08:20|411.62|409.22|411.78|409.38|411.78|409.38|411.62|409.22|0
1650532110000|2022-04-21 09:08:30|411.62|409.22|411.47|409.07|411.78|409.38|411.47|409.07|0
1650532130000|2022-04-21 09:08:50|411.4|409|411.47|409.07|411.47|409.07|411.4|409|0
1650532150000|2022-04-21 09:09:10|411.62|409.22|411.62|409.22|411.62|409.22|411.62|409.22|0
1650532160000|2022-04-21 09:09:20|411.78|409.38|411.47|409.07|411.78|409.38|411.47|409.07|0
1650532170000|2022-04-21 09:09:30|411.32|408.92|411.47|409.07|411.47|409.07|411.32|408.92|0
1650532180000|2022-04-21 09:09:40|411.4|409|411.4|409|411.4|409|411.4|409|0
1650532190000|2022-04-21 09:09:50|411.32|408.92|411.24|408.84|411.32|408.92|411.24|408.84|0
1650532200000|2022-04-21 09:10:00|411.32|408.92|411.24|408.84|411.32|408.92|411.16|408.76|0
1650532210000|2022-04-21 09:10:10|411.47|409.07|411.16|408.76|411.47|409.07|411.16|408.76|0
1650532220000|2022-04-21 09:10:20|411.01|408.61|411.01|408.61|411.01|408.61|411.01|408.61|0
1650532230000|2022-04-21 09:10:30|411.09|408.69|411.16|408.76|411.16|408.76|411.09|408.69|0
1650532240000|2022-04-21 09:10:40|411.01|408.61|411.09|408.69|411.09|408.69|411.01|408.61|0
1650532250000|2022-04-21 09:10:50|411.01|408.61|411.01|408.61|411.01|408.61|411.01|408.61|0
1650532260000|2022-04-21 09:11:00|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1650532270000|2022-04-21 09:11:10|411.01|408.61|410.86|408.46|411.01|408.61|410.86|408.46|0
1650532280000|2022-04-21 09:11:20|410.7|408.3|410.78|408.38|410.86|408.46|410.7|408.3|0
1650532290000|2022-04-21 09:11:30|410.86|408.46|410.86|408.46|410.86|408.46|410.78|408.38|0
1650532300000|2022-04-21 09:11:40|411.01|408.61|410.86|408.46|411.01|408.61|410.86|408.46|0
1650532310000|2022-04-21 09:11:50|411.01|408.61|411.16|408.76|411.16|408.76|411.01|408.61|0
1650532320000|2022-04-21 09:12:00|411.09|408.69|411.16|408.76|411.16|408.76|411.09|408.69|0
1650532330000|2022-04-21 09:12:10|411.4|409|411.4|409|411.47|409.07|411.4|409|0
1650532340000|2022-04-21 09:12:20|411.47|409.07|411.32|408.92|411.47|409.07|411.32|408.92|0
1650532350000|2022-04-21 09:12:30|411.4|409|411.47|409.07|411.47|409.07|411.4|409|0
1650532360000|2022-04-21 09:12:40|411.32|408.92|411.32|408.92|411.47|409.07|411.32|408.92|0
1650532370000|2022-04-21 09:12:50|411.47|409.07|411.4|409|411.47|409.07|411.32|408.92|0
1650532380000|2022-04-21 09:13:00|411.32|408.92|411.47|409.07|411.47|409.07|411.32|408.92|0
1650532390000|2022-04-21 09:13:10|411.32|408.92|411.32|408.92|411.32|408.92|411.32|408.92|0
1650532400000|2022-04-21 09:13:20|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1650532410000|2022-04-21 09:13:30|411.32|408.92|411.32|408.92|411.47|409.07|411.32|408.92|0
1650532420000|2022-04-21 09:13:40|411.16|408.76|411.24|408.84|411.32|408.92|411.16|408.76|0
1650532430000|2022-04-21 09:13:50|411.32|408.92|411.16|408.76|411.32|408.92|411.16|408.76|0
1650532440000|2022-04-21 09:14:00|411.01|408.61|410.86|408.46|411.16|408.76|410.86|408.46|0
1650532450000|2022-04-21 09:14:10|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1650532460000|2022-04-21 09:14:20|411.24|408.84|411.16|408.76|411.24|408.84|411.16|408.76|0
1650532470000|2022-04-21 09:14:30|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1650532480000|2022-04-21 09:14:40|411.01|408.61|411.16|408.76|411.16|408.76|411.01|408.61|0
1650532490000|2022-04-21 09:14:50|411.01|408.61|410.85|408.45|411.01|408.61|410.85|408.45|0
1650532500000|2022-04-21 09:15:00|411.01|408.61|411.01|408.61|411.01|408.61|411.01|408.61|0
1650532510000|2022-04-21 09:15:10|411.09|408.69|411.01|408.61|411.09|408.69|411.01|408.61|0
1650532520000|2022-04-21 09:15:20|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1650532530000|2022-04-21 09:15:30|411.09|408.69|411.31|408.91|411.31|408.91|411.09|408.69|0
1650532550000|2022-04-21 09:15:50|411.24|408.84|411.24|408.84|411.24|408.84|411.24|408.84|0
1650532560000|2022-04-21 09:16:00|411.39|408.99|411.47|409.07|411.55|409.15|411.39|408.99|0
1650532570000|2022-04-21 09:16:10|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1650532580000|2022-04-21 09:16:20|411.16|408.76|411.24|408.84|411.24|408.84|411.09|408.69|0
1650532590000|2022-04-21 09:16:30|411.16|408.76|411.39|408.99|411.47|409.07|411.16|408.76|0
1650532600000|2022-04-21 09:16:40|411.31|408.91|411.16|408.76|411.31|408.91|411.16|408.76|0
1650532610000|2022-04-21 09:16:50|411.09|408.69|411.09|408.69|411.09|408.69|411.09|408.69|0
1650532620000|2022-04-21 09:17:00|411.16|408.76|411.16|408.76|411.16|408.76|411.09|408.69|0
1650532640000|2022-04-21 09:17:20|411.01|408.61|410.85|408.45|411.01|408.61|410.85|408.45|0
1650532650000|2022-04-21 09:17:30|410.78|408.38|410.85|408.45|410.85|408.45|410.78|408.38|0
1650532660000|2022-04-21 09:17:40|410.7|408.3|410.7|408.3|410.85|408.45|410.7|408.3|0
1650532670000|2022-04-21 09:17:50|410.85|408.45|410.7|408.3|410.85|408.45|410.7|408.3|0
1650532680000|2022-04-21 09:18:00|410.55|408.15|410.39|407.99|410.55|408.15|410.32|407.92|0
1650532690000|2022-04-21 09:18:10|410.55|408.15|410.47|408.07|410.55|408.15|410.47|408.07|0
1650532700000|2022-04-21 09:18:20|410.55|408.15|410.55|408.15|410.55|408.15|410.55|408.15|0
1650532710000|2022-04-21 09:18:30|410.7|408.3|410.55|408.15|410.7|408.3|410.55|408.15|0
1650532720000|2022-04-21 09:18:40|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1650532740000|2022-04-21 09:19:00|410.55|408.15|410.55|408.15|410.7|408.3|410.55|408.15|0
1650532760000|2022-04-21 09:19:20|410.63|408.23|410.7|408.3|410.7|408.3|410.63|408.23|0
1650532770000|2022-04-21 09:19:30|410.93|408.53|410.7|408.3|410.93|408.53|410.7|408.3|0
1650532790000|2022-04-21 09:19:50|410.55|408.15|410.7|408.3|410.7|408.3|410.55|408.15|0
1650532820000|2022-04-21 09:20:20|410.85|408.45|411.01|408.61|411.01|408.61|410.85|408.45|0
1650532830000|2022-04-21 09:20:30|410.85|408.45|410.7|408.3|410.85|408.45|410.7|408.3|0
1650532840000|2022-04-21 09:20:40|410.85|408.45|410.85|408.45|410.85|408.45|410.85|408.45|0
1650532850000|2022-04-21 09:20:50|410.78|408.38|410.78|408.38|410.78|408.38|410.78|408.38|0
1650532860000|2022-04-21 09:21:00|410.7|408.3|410.39|407.99|410.78|408.38|410.39|407.99|0
1650532870000|2022-04-21 09:21:10|410.55|408.15|410.55|408.15|410.55|408.15|410.55|408.15|0
1650532880000|2022-04-21 09:21:20|410.39|407.99|410.39|407.99|410.47|408.07|410.39|407.99|0
1650532900000|2022-04-21 09:21:40|410.32|407.92|410.39|407.99|410.39|407.99|410.32|407.92|0
1650532940000|2022-04-21 09:22:20|410.55|408.15|410.7|408.3|410.7|408.3|410.55|408.15|0
1650532950000|2022-04-21 09:22:30|410.85|408.45|410.85|408.45|410.85|408.45|410.85|408.45|0
1650532960000|2022-04-21 09:22:40|410.78|408.38|410.55|408.15|410.78|408.38|410.55|408.15|0
1650532980000|2022-04-21 09:23:00|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1650532990000|2022-04-21 09:23:10|410.78|408.38|410.47|408.07|410.78|408.38|410.47|408.07|0
1650533000000|2022-04-21 09:23:20|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1650533010000|2022-04-21 09:23:30|410.47|408.07|410.47|408.07|410.47|408.07|410.47|408.07|0
1650533020000|2022-04-21 09:23:40|410.55|408.15|410.39|407.99|410.55|408.15|410.32|407.92|0
1650533030000|2022-04-21 09:23:50|410.55|408.15|410.55|408.15|410.55|408.15|410.55|408.15|0
1650533040000|2022-04-21 09:24:00|410.47|408.07|410.24|407.84|410.47|408.07|410.24|407.84|0
1650533050000|2022-04-21 09:24:10|410.39|407.99|409.86|407.46|410.39|407.99|409.86|407.46|0
1650533060000|2022-04-21 09:24:20|409.93|407.53|409.93|407.53|410.09|407.69|409.93|407.53|0
1650533070000|2022-04-21 09:24:30|410.09|407.69|410.24|407.84|410.24|407.84|410.09|407.69|0
1650533080000|2022-04-21 09:24:40|410.09|407.69|410.17|407.77|410.24|407.84|410.09|407.69|0
1650533090000|2022-04-21 09:24:50|410.09|407.69|410.24|407.84|410.24|407.84|410.09|407.69|0
1650533100000|2022-04-21 09:25:00|410.39|407.99|410.32|407.92|410.39|407.99|410.32|407.92|0
1650533110000|2022-04-21 09:25:10|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1650533120000|2022-04-21 09:25:20|410.54|408.14|410.09|407.69|410.54|408.14|410.09|407.69|0
1650533130000|2022-04-21 09:25:30|410.24|407.84|410.24|407.84|410.24|407.84|410.16|407.76|0
1650533140000|2022-04-21 09:25:40|410.39|407.99|410.39|407.99|410.47|408.07|410.39|407.99|0
1650533150000|2022-04-21 09:25:50|410.47|408.07|410.39|407.99|410.47|408.07|410.39|407.99|0
1650533170000|2022-04-21 09:26:10|410.24|407.84|410.24|407.84|410.24|407.84|410.24|407.84|0
1650533180000|2022-04-21 09:26:20|410.08|407.68|410.08|407.68|410.08|407.68|410.08|407.68|0
1650533190000|2022-04-21 09:26:30|410.16|407.76|410.08|407.68|410.16|407.76|409.93|407.53|0
1650533200000|2022-04-21 09:26:40|410.24|407.84|410.24|407.84|410.24|407.84|410.24|407.84|0
1650533210000|2022-04-21 09:26:50|410.08|407.68|410.24|407.84|410.24|407.84|410.08|407.68|0
1650533220000|2022-04-21 09:27:00|410.08|407.68|410.08|407.68|410.16|407.76|410.08|407.68|0
1650533230000|2022-04-21 09:27:10|409.93|407.53|410.01|407.61|410.01|407.61|409.93|407.53|0
1650533240000|2022-04-21 09:27:20|409.93|407.53|409.78|407.38|409.93|407.53|409.78|407.38|0
1650533250000|2022-04-21 09:27:30|409.93|407.53|410.08|407.68|410.08|407.68|409.93|407.53|0
1650533270000|2022-04-21 09:27:50|409.93|407.53|409.86|407.46|409.93|407.53|409.86|407.46|0
1650533280000|2022-04-21 09:28:00|409.93|407.53|409.93|407.53|409.93|407.53|409.93|407.53|0
1650533290000|2022-04-21 09:28:10|410.08|407.68|409.93|407.53|410.08|407.68|409.93|407.53|0
1650533300000|2022-04-21 09:28:20|410.08|407.68|410.24|407.84|410.24|407.84|410.01|407.61|0
1650533310000|2022-04-21 09:28:30|410.32|407.92|410.32|407.92|410.32|407.92|410.32|407.92|0
1650533320000|2022-04-21 09:28:40|410.39|407.99|410.47|408.07|410.54|408.14|410.39|407.99|0
1650533330000|2022-04-21 09:28:50|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1650533340000|2022-04-21 09:29:00|410.47|408.07|410.39|407.99|410.47|408.07|410.39|407.99|0
1650533350000|2022-04-21 09:29:10|410.16|407.76|410.24|407.84|410.24|407.84|410.16|407.76|0
1650533360000|2022-04-21 09:29:20|410.08|407.68|410.08|407.68|410.24|407.84|410.08|407.68|0
1650533370000|2022-04-21 09:29:30|409.93|407.53|410.24|407.84|410.24|407.84|409.93|407.53|0
1650533380000|2022-04-21 09:29:40|410.16|407.76|410.16|407.76|410.16|407.76|410.16|407.76|0
1650533390000|2022-04-21 09:29:50|410.08|407.68|410.24|407.84|410.24|407.84|410.08|407.68|0
1650533400000|2022-04-21 09:30:00|410.39|407.99|410.08|407.68|410.39|407.99|410.08|407.68|0
1650533420000|2022-04-21 09:30:20|410.24|407.84|410.24|407.84|410.24|407.84|410.24|407.84|0
1650533430000|2022-04-21 09:30:30|410.08|407.68|410.24|407.84|410.24|407.84|410.08|407.68|0
1650533440000|2022-04-21 09:30:40|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1650533450000|2022-04-21 09:30:50|410.54|408.14|410.39|407.99|410.54|408.14|410.39|407.99|0
1650533470000|2022-04-21 09:31:10|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1650533480000|2022-04-21 09:31:20|410.85|408.45|410.85|408.45|410.85|408.45|410.85|408.45|0
1650533490000|2022-04-21 09:31:30|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1650533500000|2022-04-21 09:31:40|410.78|408.38|411|408.6|411|408.6|410.78|408.38|0
1650533510000|2022-04-21 09:31:50|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1650533520000|2022-04-21 09:32:00|411|408.6|411.15|408.75|411.16|408.76|411|408.6|0
1650533530000|2022-04-21 09:32:10|411.23|408.83|411|408.6|411.31|408.91|411|408.6|0
1650533540000|2022-04-21 09:32:20|411.08|408.68|411.15|408.75|411.15|408.75|411.08|408.68|0
1650533550000|2022-04-21 09:32:30|411.23|408.83|411|408.6|411.31|408.91|411|408.6|0
1650533560000|2022-04-21 09:32:40|411.08|408.68|411.15|408.75|411.23|408.83|411.08|408.68|0
1650533570000|2022-04-21 09:32:50|411|408.6|411|408.6|411|408.6|410.93|408.53|0
1650533580000|2022-04-21 09:33:00|410.93|408.53|410.85|408.45|410.93|408.53|410.85|408.45|0
1650533590000|2022-04-21 09:33:10|411|408.6|411|408.6|411|408.6|411|408.6|0
1650533600000|2022-04-21 09:33:20|411.15|408.75|411|408.6|411.15|408.75|411|408.6|0
1650533610000|2022-04-21 09:33:30|411.15|408.75|411.15|408.75|411.15|408.75|411.15|408.75|0
1650533630000|2022-04-21 09:33:50|411.31|408.91|411.39|408.99|411.39|408.99|411.31|408.91|0
1650533640000|2022-04-21 09:34:00|411.77|409.37|411.77|409.37|411.85|409.45|411.77|409.37|0
1650533650000|2022-04-21 09:34:10|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1650533660000|2022-04-21 09:34:20|411.46|409.06|411.31|408.91|411.46|409.06|411.31|408.91|0
1650533670000|2022-04-21 09:34:30|411.46|409.06|411.46|409.06|411.46|409.06|411.46|409.06|0
1650533680000|2022-04-21 09:34:40|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1650533690000|2022-04-21 09:34:50|411.54|409.14|411.61|409.21|411.61|409.21|411.54|409.14|0
1650533700000|2022-04-21 09:35:00|411.46|409.06|411.54|409.14|411.61|409.21|411.46|409.06|0
1650533710000|2022-04-21 09:35:10|411.46|409.06|411.61|409.21|411.61|409.21|411.46|409.06|0
1650533720000|2022-04-21 09:35:20|411.46|409.06|411.46|409.06|411.46|409.06|411.46|409.06|0
1650533730000|2022-04-21 09:35:30|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1650533740000|2022-04-21 09:35:40|411.46|409.06|411.61|409.21|411.61|409.21|411.39|408.99|0
1650533760000|2022-04-21 09:36:00|411.54|409.14|411.61|409.21|411.61|409.21|411.54|409.14|0
1650533770000|2022-04-21 09:36:10|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1650533780000|2022-04-21 09:36:20|411.85|409.45|411.92|409.52|411.92|409.52|411.85|409.45|0
1650533800000|2022-04-21 09:36:40|412.07|409.67|412.07|409.67|412.07|409.67|412.07|409.67|0
1650533820000|2022-04-21 09:37:00|412.23|409.83|412.38|409.98|412.38|409.98|412.23|409.83|0
1650533830000|2022-04-21 09:37:10|412.69|410.29|412.84|410.44|412.84|410.44|412.69|410.29|0
1650533840000|2022-04-21 09:37:20|413|410.6|413.15|410.75|413.15|410.75|413|410.6|0
1650533850000|2022-04-21 09:37:30|413.46|411.06|413.3|410.9|413.46|411.06|413.15|410.75|0
1650533860000|2022-04-21 09:37:40|413.46|411.06|413.46|411.06|413.46|411.06|413.46|411.06|0
1650533870000|2022-04-21 09:37:50|413.3|410.9|413.46|411.06|413.54|411.14|413.3|410.9|0
1650533880000|2022-04-21 09:38:00|413.54|411.14|413.38|410.98|413.54|411.14|413.38|410.98|0
1650533890000|2022-04-21 09:38:10|413.46|411.06|413.46|411.06|413.46|411.06|413.3|410.9|0
1650533900000|2022-04-21 09:38:20|413.54|411.14|413.61|411.21|413.61|411.21|413.54|411.14|0
1650533910000|2022-04-21 09:38:30|413.46|411.06|413.46|411.06|413.61|411.21|413.46|411.06|0
1650533920000|2022-04-21 09:38:40|413.61|411.21|413.61|411.21|413.61|411.21|413.61|411.21|0
1650533930000|2022-04-21 09:38:50|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1650533940000|2022-04-21 09:39:00|412.99|410.59|412.84|410.44|412.99|410.59|412.84|410.44|0
1650533950000|2022-04-21 09:39:10|412.92|410.52|412.84|410.44|412.99|410.59|412.84|410.44|0
1650533960000|2022-04-21 09:39:20|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1650533970000|2022-04-21 09:39:30|412.53|410.13|412.84|410.44|412.84|410.44|412.53|410.13|0
1650533980000|2022-04-21 09:39:40|412.77|410.37|412.84|410.44|412.99|410.59|412.77|410.37|0
1650533990000|2022-04-21 09:39:50|412.99|410.59|412.69|410.29|412.99|410.59|412.69|410.29|0
1650534000000|2022-04-21 09:40:00|412.53|410.13|412.69|410.29|412.69|410.29|412.53|410.13|0
1650534020000|2022-04-21 09:40:20|412.53|410.13|412.23|409.83|412.53|410.13|412.23|409.83|0
1650534040000|2022-04-21 09:40:40|412.38|409.98|412.23|409.83|412.38|409.98|412.23|409.83|0
1650534050000|2022-04-21 09:40:50|412.07|409.67|412.23|409.83|412.23|409.83|412.07|409.67|0
1650534060000|2022-04-21 09:41:00|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1650534070000|2022-04-21 09:41:10|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1650534080000|2022-04-21 09:41:20|412.23|409.83|412.31|409.91|412.31|409.91|412.23|409.83|0
1650534090000|2022-04-21 09:41:30|412.23|409.83|412.23|409.83|412.23|409.83|412.23|409.83|0
1650534110000|2022-04-21 09:41:50|412.31|409.91|412.38|409.98|412.38|409.98|412.31|409.91|0
1650534120000|2022-04-21 09:42:00|412.31|409.91|412.53|410.13|412.53|410.13|412.31|409.91|0
1650534130000|2022-04-21 09:42:10|412.38|409.98|412.53|410.13|412.53|410.13|412.38|409.98|0
1650534140000|2022-04-21 09:42:20|412.38|409.98|412.46|410.06|412.46|410.06|412.38|409.98|0
1650534150000|2022-04-21 09:42:30|412.38|409.98|412.69|410.29|412.69|410.29|412.38|409.98|0
1650534160000|2022-04-21 09:42:40|412.84|410.44|412.53|410.13|412.84|410.44|412.53|410.13|0
1650534170000|2022-04-21 09:42:50|412.61|410.21|412.69|410.29|412.69|410.29|412.61|410.21|0
1650534190000|2022-04-21 09:43:10|412.77|410.37|412.69|410.29|412.77|410.37|412.69|410.29|0
1650534210000|2022-04-21 09:43:30|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1650534220000|2022-04-21 09:43:40|412.46|410.06|412.61|410.21|412.61|410.21|412.46|410.06|0
1650534230000|2022-04-21 09:43:50|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1650534250000|2022-04-21 09:44:10|412.77|410.37|412.69|410.29|412.77|410.37|412.69|410.29|0
1650534260000|2022-04-21 09:44:20|412.53|410.13|412.38|409.98|412.53|410.13|412.38|409.98|0
1650534270000|2022-04-21 09:44:30|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1650534280000|2022-04-21 09:44:40|412.46|410.06|412.53|410.13|412.53|410.13|412.46|410.06|0
1650534300000|2022-04-21 09:45:00|412.68|410.28|412.53|410.13|412.68|410.28|412.53|410.13|0
1650534310000|2022-04-21 09:45:10|412.68|410.28|412.38|409.98|412.68|410.28|412.38|409.98|0
1650534320000|2022-04-21 09:45:20|412.3|409.9|412.3|409.9|412.3|409.9|412.3|409.9|0
1650534330000|2022-04-21 09:45:30|412.38|409.98|412.53|410.13|412.53|410.13|412.38|409.98|0
1650534340000|2022-04-21 09:45:40|412.46|410.06|412.53|410.13|412.53|410.13|412.46|410.06|0
1650534350000|2022-04-21 09:45:50|412.46|410.06|412.38|409.98|412.46|410.06|412.38|409.98|0
1650534360000|2022-04-21 09:46:00|412.53|410.13|412.61|410.21|412.68|410.28|412.53|410.13|0
1650534370000|2022-04-21 09:46:10|412.53|410.13|412.68|410.28|412.68|410.28|412.53|410.13|0
1650534380000|2022-04-21 09:46:20|412.84|410.44|412.84|410.44|412.99|410.59|412.84|410.44|0
1650534390000|2022-04-21 09:46:30|412.68|410.28|412.61|410.21|412.68|410.28|412.61|410.21|0
1650534400000|2022-04-21 09:46:40|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1650534420000|2022-04-21 09:47:00|412.61|410.21|412.53|410.13|412.61|410.21|412.53|410.13|0
1650534430000|2022-04-21 09:47:10|412.68|410.28|412.53|410.13|412.68|410.28|412.53|410.13|0
1650534440000|2022-04-21 09:47:20|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1650534460000|2022-04-21 09:47:40|412.53|410.13|412.68|410.28|412.68|410.28|412.53|410.13|0
1650534470000|2022-04-21 09:47:50|412.53|410.13|412.38|409.98|412.53|410.13|412.38|409.98|0
1650534480000|2022-04-21 09:48:00|412.53|410.13|412.22|409.82|412.53|410.13|412.22|409.82|0
1650534500000|2022-04-21 09:48:20|412.07|409.67|412.22|409.82|412.22|409.82|412.07|409.67|0
1650534510000|2022-04-21 09:48:30|412.15|409.75|412.22|409.82|412.22|409.82|412.15|409.75|0
1650534520000|2022-04-21 09:48:40|412.15|409.75|411.92|409.52|412.15|409.75|411.92|409.52|0
1650534530000|2022-04-21 09:48:50|411.76|409.36|411.92|409.52|411.92|409.52|411.76|409.36|0
1650534560000|2022-04-21 09:49:20|411.76|409.36|411.92|409.52|411.92|409.52|411.76|409.36|0
1650534590000|2022-04-21 09:49:50|411.84|409.44|411.92|409.52|411.92|409.52|411.84|409.44|0
1650534600000|2022-04-21 09:50:00|412.07|409.67|412.15|409.75|412.15|409.75|412.07|409.67|0
1650534610000|2022-04-21 09:50:10|412.07|409.67|412.15|409.75|412.22|409.82|412.07|409.67|0
1650534620000|2022-04-21 09:50:20|412.22|409.82|412.22|409.82|412.22|409.82|412.22|409.82|0
1650534640000|2022-04-21 09:50:40|412.3|409.9|412.38|409.98|412.38|409.98|412.22|409.82|0
1650534650000|2022-04-21 09:50:50|412.3|409.9|412.3|409.9|412.3|409.9|412.3|409.9|0
1650534660000|2022-04-21 09:51:00|412.22|409.82|412.3|409.9|412.3|409.9|412.22|409.82|0
1650534670000|2022-04-21 09:51:10|412.22|409.82|412.07|409.67|412.22|409.82|412.07|409.67|0
1650534680000|2022-04-21 09:51:20|412.22|409.82|412.07|409.67|412.22|409.82|412.07|409.67|0
1650534710000|2022-04-21 09:51:50|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1650534720000|2022-04-21 09:52:00|412.22|409.82|412.22|409.82|412.22|409.82|412.22|409.82|0
1650534740000|2022-04-21 09:52:20|412.3|409.9|412.15|409.75|412.3|409.9|412.15|409.75|0
1650534750000|2022-04-21 09:52:30|412.22|409.82|412.22|409.82|412.22|409.82|412.22|409.82|0
1650534760000|2022-04-21 09:52:40|412.15|409.75|412.07|409.67|412.15|409.75|412.07|409.67|0
1650534780000|2022-04-21 09:53:00|412.15|409.75|412.53|410.13|412.53|410.13|412.15|409.75|0
1650534790000|2022-04-21 09:53:10|412.61|410.21|412.99|410.59|412.99|410.59|412.61|410.21|0
1650534800000|2022-04-21 09:53:20|412.92|410.52|412.84|410.44|412.92|410.52|412.84|410.44|0
1650534810000|2022-04-21 09:53:30|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1650534820000|2022-04-21 09:53:40|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1650534830000|2022-04-21 09:53:50|412.99|410.59|412.92|410.52|412.99|410.59|412.92|410.52|0
1650534840000|2022-04-21 09:54:00|412.99|410.59|412.84|410.44|412.99|410.59|412.84|410.44|0
1650534850000|2022-04-21 09:54:10|412.68|410.28|412.53|410.13|412.68|410.28|412.53|410.13|0
1650534860000|2022-04-21 09:54:20|412.37|409.97|412.53|410.13|412.53|410.13|412.37|409.97|0
1650534870000|2022-04-21 09:54:30|412.37|409.97|412.37|409.97|412.37|409.97|412.37|409.97|0
1650534880000|2022-04-21 09:54:40|412.45|410.05|412.53|410.13|412.53|410.13|412.45|410.05|0
1650534890000|2022-04-21 09:54:50|412.45|410.05|412.53|410.13|412.53|410.13|412.45|410.05|0
1650534900000|2022-04-21 09:55:00|412.45|410.05|412.53|410.13|412.53|410.13|412.45|410.05|0
1650534910000|2022-04-21 09:55:10|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1650534920000|2022-04-21 09:55:20|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1650534930000|2022-04-21 09:55:30|412.61|410.21|412.53|410.13|412.61|410.21|412.53|410.13|0
1650534940000|2022-04-21 09:55:40|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1650534950000|2022-04-21 09:55:50|412.83|410.43|412.83|410.43|412.83|410.43|412.83|410.43|0
1650534960000|2022-04-21 09:56:00|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1650534970000|2022-04-21 09:56:10|412.53|410.13|412.37|409.97|412.53|410.13|412.37|409.97|0
1650534990000|2022-04-21 09:56:30|412.68|410.28|412.68|410.28|412.68|410.28|412.53|410.13|0
1650535010000|2022-04-21 09:56:50|412.53|410.13|412.37|409.97|412.53|410.13|412.37|409.97|0
1650535030000|2022-04-21 09:57:10|412.45|410.05|412.45|410.05|412.45|410.05|412.45|410.05|0
1650535040000|2022-04-21 09:57:20|412.37|409.97|412.37|409.97|412.37|409.97|412.37|409.97|0
1650535050000|2022-04-21 09:57:30|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1650535070000|2022-04-21 09:57:50|412.37|409.97|412.22|409.82|412.37|409.97|412.22|409.82|0
1650535080000|2022-04-21 09:58:00|412.37|409.97|412.37|409.97|412.37|409.97|412.37|409.97|0
1650535100000|2022-04-21 09:58:20|412.22|409.82|412.3|409.9|412.3|409.9|412.22|409.82|0
1650535110000|2022-04-21 09:58:30|412.45|410.05|412.37|409.97|412.45|410.05|412.37|409.97|0
1650535120000|2022-04-21 09:58:40|412.22|409.82|412.61|410.21|412.61|410.21|412.22|409.82|0
1650535130000|2022-04-21 09:58:50|412.53|410.13|412.68|410.28|412.68|410.28|412.53|410.13|0
1650535140000|2022-04-21 09:59:00|412.61|410.21|412.61|410.21|412.61|410.21|412.61|410.21|0
1650535150000|2022-04-21 09:59:10|412.53|410.13|412.53|410.13|412.53|410.13|412.37|409.97|0
1650535160000|2022-04-21 09:59:20|412.61|410.21|412.53|410.13|412.61|410.21|412.53|410.13|0
1650535190000|2022-04-21 09:59:50|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1650535200000|2022-04-21 10:00:00|412.83|410.43|412.68|410.28|412.83|410.43|412.68|410.28|0
1650535210000|2022-04-21 10:00:10|412.76|410.36|412.68|410.28|412.76|410.36|412.68|410.28|0
1650535220000|2022-04-21 10:00:20|412.61|410.21|412.83|410.43|412.83|410.43|412.61|410.21|0
1650535240000|2022-04-21 10:00:40|412.68|410.28|412.83|410.43|412.83|410.43|412.68|410.28|0
1650535260000|2022-04-21 10:01:00|412.91|410.51|413.45|411.05|413.45|411.05|412.91|410.51|0
1650535270000|2022-04-21 10:01:10|413.29|410.89|413.37|410.97|413.37|410.97|413.29|410.89|0
1650535280000|2022-04-21 10:01:20|413.45|411.05|413.53|411.13|413.6|411.2|413.45|411.05|0
1650535290000|2022-04-21 10:01:30|413.37|410.97|413.45|411.05|413.45|411.05|413.37|410.97|0
1650535300000|2022-04-21 10:01:40|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1650535310000|2022-04-21 10:01:50|413.29|410.89|413.14|410.74|413.29|410.89|413.14|410.74|0
1650535320000|2022-04-21 10:02:00|412.99|410.59|413.14|410.74|413.29|410.89|412.99|410.59|0
1650535330000|2022-04-21 10:02:10|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1650535340000|2022-04-21 10:02:20|413.14|410.74|412.83|410.43|413.14|410.74|412.83|410.43|0
1650535350000|2022-04-21 10:02:30|412.99|410.59|412.91|410.51|412.99|410.59|412.83|410.43|0
1650535360000|2022-04-21 10:02:40|412.99|410.59|413.07|410.67|413.07|410.67|412.99|410.59|0
1650535370000|2022-04-21 10:02:50|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1650535390000|2022-04-21 10:03:10|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1650535400000|2022-04-21 10:03:20|413.29|410.89|413.22|410.82|413.29|410.89|413.14|410.74|0
1650535410000|2022-04-21 10:03:30|412.99|410.59|413.14|410.74|413.14|410.74|412.99|410.59|0
1650535430000|2022-04-21 10:03:50|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1650535440000|2022-04-21 10:04:00|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1650535450000|2022-04-21 10:04:10|413.14|410.74|412.99|410.59|413.14|410.74|412.99|410.59|0
1650535470000|2022-04-21 10:04:30|412.83|410.43|412.83|410.43|412.83|410.43|412.83|410.43|0
1650535480000|2022-04-21 10:04:40|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1650535490000|2022-04-21 10:04:50|413.14|410.74|412.99|410.59|413.14|410.74|412.99|410.59|0
1650535500000|2022-04-21 10:05:00|412.83|410.43|412.98|410.58|412.99|410.59|412.83|410.43|0
1650535510000|2022-04-21 10:05:10|412.91|410.51|412.83|410.43|412.91|410.51|412.83|410.43|0
1650535520000|2022-04-21 10:05:20|412.76|410.36|412.68|410.28|412.76|410.36|412.68|410.28|0
1650535530000|2022-04-21 10:05:30|412.6|410.2|412.76|410.36|412.76|410.36|412.52|410.12|0
1650535540000|2022-04-21 10:05:40|412.83|410.43|412.98|410.58|412.98|410.58|412.83|410.43|0
1650535550000|2022-04-21 10:05:50|413.06|410.66|413.14|410.74|413.14|410.74|413.06|410.66|0
1650535560000|2022-04-21 10:06:00|413.06|410.66|412.98|410.58|413.14|410.74|412.98|410.58|0
1650535570000|2022-04-21 10:06:10|413.06|410.66|412.98|410.58|413.06|410.66|412.98|410.58|0
1650535580000|2022-04-21 10:06:20|413.14|410.74|412.83|410.43|413.14|410.74|412.83|410.43|0
1650535590000|2022-04-21 10:06:30|412.98|410.58|412.83|410.43|412.98|410.58|412.83|410.43|0
1650535600000|2022-04-21 10:06:40|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1650535610000|2022-04-21 10:06:50|412.6|410.2|412.68|410.28|412.68|410.28|412.6|410.2|0
1650535620000|2022-04-21 10:07:00|412.52|410.12|412.37|409.97|412.52|410.12|412.37|409.97|0
1650535630000|2022-04-21 10:07:10|412.22|409.82|412.3|409.9|412.37|409.97|412.22|409.82|0
1650535640000|2022-04-21 10:07:20|412.37|409.97|412.22|409.82|412.37|409.97|412.22|409.82|0
1650535650000|2022-04-21 10:07:30|411.76|409.36|411.6|409.2|411.76|409.36|411.6|409.2|0
1650535660000|2022-04-21 10:07:40|411.76|409.36|412.14|409.74|412.14|409.74|411.76|409.36|0
1650535670000|2022-04-21 10:07:50|412.06|409.66|412.06|409.66|412.22|409.82|412.06|409.66|0
1650535680000|2022-04-21 10:08:00|412.22|409.82|412.22|409.82|412.37|409.97|412.22|409.82|0
1650535690000|2022-04-21 10:08:10|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1650535710000|2022-04-21 10:08:30|412.22|409.82|412.22|409.82|412.22|409.82|412.22|409.82|0
1650535720000|2022-04-21 10:08:40|412.14|409.74|411.99|409.59|412.14|409.74|411.91|409.51|0
1650535730000|2022-04-21 10:08:50|411.91|409.51|411.91|409.51|411.91|409.51|411.91|409.51|0
1650535740000|2022-04-21 10:09:00|411.75|409.35|411.6|409.2|411.75|409.35|411.6|409.2|0
1650535750000|2022-04-21 10:09:10|411.53|409.13|411.75|409.35|411.75|409.35|411.53|409.13|0
1650535770000|2022-04-21 10:09:30|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1650535780000|2022-04-21 10:09:40|411.75|409.35|411.75|409.35|411.83|409.43|411.75|409.35|0
1650535790000|2022-04-21 10:09:50|411.6|409.2|411.45|409.05|411.6|409.2|411.45|409.05|0
1650535800000|2022-04-21 10:10:00|411.6|409.2|411.68|409.28|411.68|409.28|411.6|409.2|0
1650535810000|2022-04-21 10:10:10|411.75|409.35|411.6|409.2|411.75|409.35|411.6|409.2|0
1650535820000|2022-04-21 10:10:20|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1650535830000|2022-04-21 10:10:30|411.75|409.35|411.91|409.51|411.91|409.51|411.75|409.35|0
1650535850000|2022-04-21 10:10:50|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1650535860000|2022-04-21 10:11:00|412.06|409.66|412.06|409.66|412.14|409.74|412.06|409.66|0
1650535870000|2022-04-21 10:11:10|412.21|409.81|412.14|409.74|412.21|409.81|412.14|409.74|0
1650535880000|2022-04-21 10:11:20|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1650535900000|2022-04-21 10:11:40|411.91|409.51|411.75|409.35|411.91|409.51|411.75|409.35|0
1650535910000|2022-04-21 10:11:50|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1650535920000|2022-04-21 10:12:00|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1650535930000|2022-04-21 10:12:10|411.37|408.97|411.37|408.97|411.37|408.97|411.37|408.97|0
1650535940000|2022-04-21 10:12:20|411.29|408.89|411.37|408.97|411.37|408.97|411.29|408.89|0
1650535950000|2022-04-21 10:12:30|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1650535960000|2022-04-21 10:12:40|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1650535970000|2022-04-21 10:12:50|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1650535980000|2022-04-21 10:13:00|411.6|409.2|411.45|409.05|411.75|409.35|411.45|409.05|0
1650535990000|2022-04-21 10:13:10|411.37|408.97|411.45|409.05|411.45|409.05|411.29|408.89|0
1650536010000|2022-04-21 10:13:30|411.6|409.2|411.45|409.05|411.6|409.2|411.45|409.05|0
1650536020000|2022-04-21 10:13:40|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1650536030000|2022-04-21 10:13:50|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1650536040000|2022-04-21 10:14:00|411.68|409.28|411.45|409.05|411.68|409.28|411.45|409.05|0
1650536050000|2022-04-21 10:14:10|411.53|409.13|411.6|409.2|411.6|409.2|411.53|409.13|0
1650536060000|2022-04-21 10:14:20|411.29|408.89|411.29|408.89|411.29|408.89|411.22|408.82|0
1650536070000|2022-04-21 10:14:30|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1650536100000|2022-04-21 10:15:00|411.29|408.89|411.45|409.05|411.45|409.05|411.29|408.89|0
1650536120000|2022-04-21 10:15:20|411.6|409.2|411.45|409.05|411.6|409.2|411.45|409.05|0
1650536130000|2022-04-21 10:15:30|411.6|409.2|411.29|408.89|411.6|409.2|411.29|408.89|0
1650536140000|2022-04-21 10:15:40|411.37|408.97|411.14|408.74|411.37|408.97|411.14|408.74|0
1650536150000|2022-04-21 10:15:50|411.29|408.89|411.29|408.89|411.29|408.89|411.29|408.89|0
1650536160000|2022-04-21 10:16:00|411.45|409.05|411.6|409.2|411.75|409.35|411.45|409.05|0
1650536170000|2022-04-21 10:16:10|411.75|409.35|411.6|409.2|411.75|409.35|411.6|409.2|0
1650536180000|2022-04-21 10:16:20|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1650536200000|2022-04-21 10:16:40|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1650536220000|2022-04-21 10:17:00|411.45|409.05|411.29|408.89|411.45|409.05|411.29|408.89|0
1650536230000|2022-04-21 10:17:10|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1650536250000|2022-04-21 10:17:30|411.06|408.66|410.99|408.59|411.14|408.74|410.99|408.59|0
1650536260000|2022-04-21 10:17:40|410.98|408.58|411.44|409.04|411.44|409.04|410.98|408.58|0
1650536270000|2022-04-21 10:17:50|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1650536280000|2022-04-21 10:18:00|411.52|409.12|411.22|408.82|411.6|409.2|411.22|408.82|0
1650536290000|2022-04-21 10:18:10|411.14|408.74|411.14|408.74|411.22|408.82|411.14|408.74|0
1650536310000|2022-04-21 10:18:30|411.06|408.66|411.06|408.66|411.06|408.66|411.06|408.66|0
1650536320000|2022-04-21 10:18:40|411.14|408.74|410.98|408.58|411.14|408.74|410.98|408.58|0
1650536330000|2022-04-21 10:18:50|411.06|408.66|411.14|408.74|411.14|408.74|411.06|408.66|0
1650536340000|2022-04-21 10:19:00|411.06|408.66|410.98|408.58|411.06|408.66|410.98|408.58|0
1650536350000|2022-04-21 10:19:10|410.91|408.51|410.91|408.51|410.91|408.51|410.91|408.51|0
1650536360000|2022-04-21 10:19:20|410.83|408.43|410.98|408.58|410.98|408.58|410.83|408.43|0
1650536380000|2022-04-21 10:19:40|410.83|408.43|410.98|408.58|410.98|408.58|410.83|408.43|0
1650536400000|2022-04-21 10:20:00|410.91|408.51|410.68|408.28|410.91|408.51|410.68|408.28|0
1650536410000|2022-04-21 10:20:10|410.76|408.36|410.98|408.58|410.98|408.58|410.68|408.28|0
1650536420000|2022-04-21 10:20:20|410.83|408.43|410.98|408.58|410.98|408.58|410.83|408.43|0
1650536430000|2022-04-21 10:20:30|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1650536450000|2022-04-21 10:20:50|411.29|408.89|411.29|408.89|411.29|408.89|411.29|408.89|0
1650536460000|2022-04-21 10:21:00|411.14|408.74|411.14|408.74|411.29|408.89|411.14|408.74|0
1650536470000|2022-04-21 10:21:10|411.29|408.89|411.22|408.82|411.29|408.89|411.14|408.74|0
1650536480000|2022-04-21 10:21:20|411.29|408.89|411.29|408.89|411.29|408.89|411.29|408.89|0
1650536490000|2022-04-21 10:21:30|411.14|408.74|411.06|408.66|411.14|408.74|411.06|408.66|0
1650536500000|2022-04-21 10:21:40|411.14|408.74|411.29|408.89|411.29|408.89|411.14|408.74|0
1650536530000|2022-04-21 10:22:10|411.37|408.97|410.98|408.58|411.37|408.97|410.98|408.58|0
1650536540000|2022-04-21 10:22:20|410.83|408.43|410.83|408.43|410.83|408.43|410.83|408.43|0
1650536550000|2022-04-21 10:22:30|410.68|408.28|410.98|408.58|410.98|408.58|410.68|408.28|0
1650536560000|2022-04-21 10:22:40|410.91|408.51|410.83|408.43|410.91|408.51|410.83|408.43|0
1650536580000|2022-04-21 10:23:00|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1650536590000|2022-04-21 10:23:10|410.83|408.43|410.83|408.43|410.83|408.43|410.83|408.43|0
1650536630000|2022-04-21 10:23:50|410.68|408.28|410.68|408.28|410.68|408.28|410.68|408.28|0
1650536640000|2022-04-21 10:24:00|410.83|408.43|410.83|408.43|410.83|408.43|410.76|408.36|0
1650536700000|2022-04-21 10:25:00|410.68|408.28|410.83|408.43|410.83|408.43|410.68|408.28|0
1650536720000|2022-04-21 10:25:20|410.68|408.28|410.83|408.43|410.83|408.43|410.68|408.28|0
1650536730000|2022-04-21 10:25:30|410.76|408.36|410.68|408.28|410.83|408.43|410.68|408.28|0
1650536740000|2022-04-21 10:25:40|410.83|408.43|410.83|408.43|410.83|408.43|410.83|408.43|0
1650536750000|2022-04-21 10:25:50|410.68|408.28|410.68|408.28|410.68|408.28|410.68|408.28|0
1650536760000|2022-04-21 10:26:00|410.83|408.43|410.83|408.43|410.83|408.43|410.83|408.43|0
1650536770000|2022-04-21 10:26:10|410.76|408.36|410.68|408.28|410.83|408.43|410.68|408.28|0
1650536780000|2022-04-21 10:26:20|410.83|408.43|410.68|408.28|410.83|408.43|410.68|408.28|0
1650536790000|2022-04-21 10:26:30|410.83|408.43|410.83|408.43|410.83|408.43|410.83|408.43|0
1650536800000|2022-04-21 10:26:40|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1650536810000|2022-04-21 10:26:50|410.83|408.43|410.83|408.43|410.83|408.43|410.68|408.28|0
1650536820000|2022-04-21 10:27:00|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1650536830000|2022-04-21 10:27:10|410.83|408.43|410.83|408.43|410.83|408.43|410.83|408.43|0
1650536840000|2022-04-21 10:27:20|410.67|408.27|410.52|408.12|410.67|408.27|410.52|408.12|0
1650536850000|2022-04-21 10:27:30|410.67|408.27|410.67|408.27|410.67|408.27|410.6|408.2|0
1650536860000|2022-04-21 10:27:40|410.83|408.43|410.83|408.43|410.83|408.43|410.83|408.43|0
1650536870000|2022-04-21 10:27:50|410.67|408.27|410.67|408.27|410.67|408.27|410.67|408.27|0
1650536880000|2022-04-21 10:28:00|410.52|408.12|410.52|408.12|410.52|408.12|410.52|408.12|0
1650536900000|2022-04-21 10:28:20|410.67|408.27|410.67|408.27|410.67|408.27|410.67|408.27|0
1650536930000|2022-04-21 10:28:50|410.83|408.43|410.83|408.43|410.83|408.43|410.83|408.43|0
1650536940000|2022-04-21 10:29:00|410.67|408.27|410.45|408.05|410.67|408.27|410.45|408.05|0
1650536950000|2022-04-21 10:29:10|410.52|408.12|410.37|407.97|410.52|408.12|410.37|407.97|0
1650536960000|2022-04-21 10:29:20|410.21|407.81|410.21|407.81|410.21|407.81|410.21|407.81|0
1650536970000|2022-04-21 10:29:30|410.37|407.97|410.21|407.81|410.37|407.97|410.21|407.81|0
1650536980000|2022-04-21 10:29:40|410.29|407.89|410.21|407.81|410.29|407.89|410.21|407.81|0
1650536990000|2022-04-21 10:29:50|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1650537000000|2022-04-21 10:30:00|410.21|407.81|409.91|407.51|410.21|407.81|409.91|407.51|0
1650537010000|2022-04-21 10:30:10|410.06|407.66|410.21|407.81|410.21|407.81|410.06|407.66|0
1650537020000|2022-04-21 10:30:20|410.06|407.66|410.21|407.81|410.21|407.81|410.06|407.66|0
1650537030000|2022-04-21 10:30:30|410.06|407.66|410.06|407.66|410.06|407.66|410.06|407.66|0
1650537040000|2022-04-21 10:30:40|409.91|407.51|410.06|407.66|410.06|407.66|409.83|407.43|0
1650537050000|2022-04-21 10:30:50|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1650537060000|2022-04-21 10:31:00|409.83|407.43|409.76|407.36|409.83|407.43|409.76|407.36|0
1650537070000|2022-04-21 10:31:10|409.83|407.43|409.83|407.43|409.91|407.51|409.76|407.36|0
1650537080000|2022-04-21 10:31:20|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1650537110000|2022-04-21 10:31:50|410.06|407.66|410.06|407.66|410.06|407.66|410.06|407.66|0
1650537120000|2022-04-21 10:32:00|410.21|407.81|410.06|407.66|410.21|407.81|410.06|407.66|0
1650537160000|2022-04-21 10:32:40|410.21|407.81|410.52|408.12|410.52|408.12|410.21|407.81|0
1650537180000|2022-04-21 10:33:00|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1650537190000|2022-04-21 10:33:10|410.52|408.12|410.52|408.12|410.52|408.12|410.52|408.12|0
1650537200000|2022-04-21 10:33:20|410.37|407.97|410.14|407.74|410.37|407.97|410.14|407.74|0
1650537210000|2022-04-21 10:33:30|410.21|407.81|410.14|407.74|410.21|407.81|410.06|407.66|0
1650537220000|2022-04-21 10:33:40|410.21|407.81|410.21|407.81|410.21|407.81|410.21|407.81|0
1650537230000|2022-04-21 10:33:50|410.29|407.89|410.37|407.97|410.37|407.97|410.29|407.89|0
1650537240000|2022-04-21 10:34:00|410.21|407.81|410.21|407.81|410.21|407.81|410.21|407.81|0
1650537250000|2022-04-21 10:34:10|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1650537260000|2022-04-21 10:34:20|410.21|407.81|410.21|407.81|410.21|407.81|410.21|407.81|0
1650537270000|2022-04-21 10:34:30|410.06|407.66|409.75|407.35|410.06|407.66|409.75|407.35|0
1650537280000|2022-04-21 10:34:40|409.6|407.2|409.75|407.35|409.75|407.35|409.6|407.2|0
1650537290000|2022-04-21 10:34:50|409.6|407.2|409.3|406.9|409.6|407.2|409.3|406.9|0
1650537300000|2022-04-21 10:35:00|409.29|406.89|409.29|406.89|409.45|407.05|409.29|406.89|0
1650537310000|2022-04-21 10:35:10|409.45|407.05|409.6|407.2|409.6|407.2|409.45|407.05|0
1650537320000|2022-04-21 10:35:20|409.68|407.28|409.68|407.28|409.68|407.28|409.68|407.28|0
1650537330000|2022-04-21 10:35:30|409.6|407.2|410.06|407.66|410.06|407.66|409.6|407.2|0
1650537350000|2022-04-21 10:35:50|409.91|407.51|409.45|407.05|409.91|407.51|409.45|407.05|0
1650537360000|2022-04-21 10:36:00|409.6|407.2|409.6|407.2|409.6|407.2|409.6|407.2|0
1650537370000|2022-04-21 10:36:10|409.68|407.28|409.75|407.35|409.75|407.35|409.68|407.28|0
1650537390000|2022-04-21 10:36:30|409.83|407.43|409.91|407.51|409.91|407.51|409.83|407.43|0
1650537400000|2022-04-21 10:36:40|409.99|407.59|409.91|407.51|409.99|407.59|409.91|407.51|0
1650537410000|2022-04-21 10:36:50|409.75|407.35|409.91|407.51|409.91|407.51|409.75|407.35|0
1650537420000|2022-04-21 10:37:00|410.06|407.66|410.06|407.66|410.21|407.81|410.06|407.66|0
1650537430000|2022-04-21 10:37:10|410.21|407.81|409.91|407.51|410.21|407.81|409.91|407.51|0
1650537440000|2022-04-21 10:37:20|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1650537450000|2022-04-21 10:37:30|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1650537460000|2022-04-21 10:37:40|409.83|407.43|409.91|407.51|409.91|407.51|409.75|407.35|0
1650537470000|2022-04-21 10:37:50|409.75|407.35|409.6|407.2|409.75|407.35|409.6|407.2|0
1650537480000|2022-04-21 10:38:00|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1650537490000|2022-04-21 10:38:10|409.6|407.2|409.6|407.2|409.6|407.2|409.6|407.2|0
1650537500000|2022-04-21 10:38:20|409.45|407.05|409.29|406.89|409.45|407.05|409.29|406.89|0
1650537530000|2022-04-21 10:38:50|409.6|407.2|409.75|407.35|409.75|407.35|409.6|407.2|0
1650537540000|2022-04-21 10:39:00|409.6|407.2|409.6|407.2|409.6|407.2|409.6|407.2|0
1650537550000|2022-04-21 10:39:10|409.75|407.35|409.6|407.2|409.75|407.35|409.6|407.2|0
1650537560000|2022-04-21 10:39:20|409.45|407.05|409.6|407.2|409.6|407.2|409.45|407.05|0
1650537570000|2022-04-21 10:39:30|409.53|407.13|409.75|407.35|409.75|407.35|409.53|407.13|0
1650537600000|2022-04-21 10:40:00|409.6|407.2|409.6|407.2|409.6|407.2|409.6|407.2|0
1650537610000|2022-04-21 10:40:10|409.75|407.35|409.9|407.5|409.9|407.5|409.75|407.35|0
1650537630000|2022-04-21 10:40:30|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1650537640000|2022-04-21 10:40:40|410.06|407.66|410.21|407.81|410.21|407.81|410.06|407.66|0
1650537650000|2022-04-21 10:40:50|410.06|407.66|409.9|407.5|410.06|407.66|409.9|407.5|0
1650537660000|2022-04-21 10:41:00|409.75|407.35|409.75|407.35|409.9|407.5|409.75|407.35|0
1650537680000|2022-04-21 10:41:20|409.9|407.5|409.75|407.35|409.9|407.5|409.75|407.35|0
1650537690000|2022-04-21 10:41:30|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1650537700000|2022-04-21 10:41:40|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1650537710000|2022-04-21 10:41:50|409.83|407.43|409.75|407.35|409.83|407.43|409.75|407.35|0
1650537720000|2022-04-21 10:42:00|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1650537740000|2022-04-21 10:42:20|410.06|407.66|410.06|407.66|410.06|407.66|409.9|407.5|0
1650537750000|2022-04-21 10:42:30|409.9|407.5|409.9|407.5|410.06|407.66|409.9|407.5|0
1650537760000|2022-04-21 10:42:40|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1650537770000|2022-04-21 10:42:50|409.6|407.2|409.6|407.2|409.6|407.2|409.6|407.2|0
1650537800000|2022-04-21 10:43:20|409.75|407.35|409.6|407.2|409.75|407.35|409.6|407.2|0
1650537810000|2022-04-21 10:43:30|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1650537820000|2022-04-21 10:43:40|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1650537840000|2022-04-21 10:44:00|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1650537850000|2022-04-21 10:44:10|409.6|407.2|409.44|407.04|409.6|407.2|409.44|407.04|0
1650537860000|2022-04-21 10:44:20|409.29|406.89|409.44|407.04|409.44|407.04|409.29|406.89|0
1650537890000|2022-04-21 10:44:50|409.29|406.89|409.37|406.97|409.37|406.97|409.29|406.89|0
1650537900000|2022-04-21 10:45:00|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1650537910000|2022-04-21 10:45:10|409.44|407.04|409.29|406.89|409.44|407.04|409.29|406.89|0
1650537920000|2022-04-21 10:45:20|409.44|407.04|409.29|406.89|409.44|407.04|409.29|406.89|0
1650537930000|2022-04-21 10:45:30|409.44|407.04|409.6|407.2|409.6|407.2|409.44|407.04|0
1650537940000|2022-04-21 10:45:40|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1650537970000|2022-04-21 10:46:10|409.29|406.89|409.44|407.04|409.44|407.04|409.29|406.89|0
1650538010000|2022-04-21 10:46:50|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1650538020000|2022-04-21 10:47:00|409.37|406.97|409.29|406.89|409.37|406.97|409.29|406.89|0
1650538070000|2022-04-21 10:47:50|409.14|406.74|409.06|406.66|409.14|406.74|408.98|406.58|0
1650538080000|2022-04-21 10:48:00|408.53|406.13|408.22|405.82|408.53|406.13|408.22|405.82|0
1650538090000|2022-04-21 10:48:10|408.37|405.97|408.53|406.13|408.53|406.13|408.37|405.97|0
1650538100000|2022-04-21 10:48:20|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1650538110000|2022-04-21 10:48:30|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1650538120000|2022-04-21 10:48:40|408.68|406.28|408.68|406.28|408.68|406.28|408.61|406.21|0
1650538130000|2022-04-21 10:48:50|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1650538140000|2022-04-21 10:49:00|408.68|406.28|408.68|406.28|408.68|406.28|408.53|406.13|0
1650538150000|2022-04-21 10:49:10|408.53|406.13|408.68|406.28|408.68|406.28|408.53|406.13|0
1650538160000|2022-04-21 10:49:20|408.61|406.21|408.68|406.28|408.68|406.28|408.61|406.21|0
1650538170000|2022-04-21 10:49:30|408.83|406.43|408.83|406.43|408.83|406.43|408.83|406.43|0
1650538180000|2022-04-21 10:49:40|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1650538190000|2022-04-21 10:49:50|408.83|406.43|408.98|406.58|408.98|406.58|408.83|406.43|0
1650538200000|2022-04-21 10:50:00|409.14|406.74|409.14|406.74|409.14|406.74|409.14|406.74|0
1650538210000|2022-04-21 10:50:10|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1650538230000|2022-04-21 10:50:30|409.14|406.74|409.14|406.74|409.14|406.74|409.14|406.74|0
1650538240000|2022-04-21 10:50:40|409.06|406.66|408.98|406.58|409.06|406.66|408.98|406.58|0
1650538250000|2022-04-21 10:50:50|409.14|406.74|409.29|406.89|409.29|406.89|409.14|406.74|0
1650538260000|2022-04-21 10:51:00|409.14|406.74|408.98|406.58|409.14|406.74|408.98|406.58|0
1650538270000|2022-04-21 10:51:10|409.14|406.74|408.98|406.58|409.14|406.74|408.98|406.58|0
1650538280000|2022-04-21 10:51:20|409.14|406.74|409.14|406.74|409.14|406.74|409.14|406.74|0
1650538290000|2022-04-21 10:51:30|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1650538300000|2022-04-21 10:51:40|409.06|406.66|409.14|406.74|409.14|406.74|409.06|406.66|0
1650538320000|2022-04-21 10:52:00|409.29|406.89|409.29|406.89|409.44|407.04|409.29|406.89|0
1650538330000|2022-04-21 10:52:10|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1650538340000|2022-04-21 10:52:20|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1650538360000|2022-04-21 10:52:40|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1650538380000|2022-04-21 10:53:00|409.29|406.89|409.29|406.89|409.37|406.97|409.29|406.89|0
1650538390000|2022-04-21 10:53:10|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1650538400000|2022-04-21 10:53:20|409.29|406.89|409.44|407.04|409.44|407.04|409.29|406.89|0
1650538410000|2022-04-21 10:53:30|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1650538420000|2022-04-21 10:53:40|409.44|407.04|409.29|406.89|409.44|407.04|409.29|406.89|0
1650538430000|2022-04-21 10:53:50|409.44|407.04|409.29|406.89|409.44|407.04|409.29|406.89|0
1650538440000|2022-04-21 10:54:00|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1650538450000|2022-04-21 10:54:10|408.98|406.58|409.14|406.74|409.14|406.74|408.98|406.58|0
1650538460000|2022-04-21 10:54:20|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1650538470000|2022-04-21 10:54:30|408.98|406.58|408.83|406.43|408.98|406.58|408.83|406.43|0
1650538480000|2022-04-21 10:54:40|408.98|406.58|408.83|406.43|408.98|406.58|408.83|406.43|0
1650538490000|2022-04-21 10:54:50|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1650538520000|2022-04-21 10:55:20|409.13|406.73|409.13|406.73|409.13|406.73|409.13|406.73|0
1650538530000|2022-04-21 10:55:30|408.98|406.58|408.98|406.58|409.13|406.73|408.98|406.58|0
1650538540000|2022-04-21 10:55:40|409.06|406.66|409.13|406.73|409.13|406.73|409.06|406.66|0
1650538550000|2022-04-21 10:55:50|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1650538560000|2022-04-21 10:56:00|409.13|406.73|409.13|406.73|409.13|406.73|408.98|406.58|0
1650538570000|2022-04-21 10:56:10|408.98|406.58|409.13|406.73|409.13|406.73|408.98|406.58|0
1650538580000|2022-04-21 10:56:20|409.29|406.89|409.13|406.73|409.29|406.89|409.13|406.73|0
1650538590000|2022-04-21 10:56:30|409.29|406.89|409.29|406.89|409.44|407.04|409.29|406.89|0
1650538600000|2022-04-21 10:56:40|409.44|407.04|409.29|406.89|409.44|407.04|409.29|406.89|0
1650538610000|2022-04-21 10:56:50|409.59|407.19|409.59|407.19|409.59|407.19|409.59|407.19|0
1650538630000|2022-04-21 10:57:10|409.75|407.35|409.59|407.19|409.75|407.35|409.59|407.19|0
1650538640000|2022-04-21 10:57:20|409.75|407.35|409.75|407.35|409.75|407.35|409.67|407.27|0
1650538650000|2022-04-21 10:57:30|409.59|407.19|409.75|407.35|409.75|407.35|409.59|407.19|0
1650538660000|2022-04-21 10:57:40|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1650538670000|2022-04-21 10:57:50|409.75|407.35|409.75|407.35|409.9|407.5|409.75|407.35|0
1650538680000|2022-04-21 10:58:00|409.9|407.5|409.75|407.35|409.9|407.5|409.75|407.35|0
1650538690000|2022-04-21 10:58:10|409.59|407.19|409.59|407.19|409.59|407.19|409.59|407.19|0
1650538700000|2022-04-21 10:58:20|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1650538710000|2022-04-21 10:58:30|409.44|407.04|409.59|407.19|409.59|407.19|409.44|407.04|0
1650538730000|2022-04-21 10:58:50|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1650538740000|2022-04-21 10:59:00|409.44|407.04|409.59|407.19|409.74|407.34|409.44|407.04|0
1650538750000|2022-04-21 10:59:10|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1650538760000|2022-04-21 10:59:20|409.59|407.19|409.59|407.19|409.59|407.19|409.59|407.19|0
1650538770000|2022-04-21 10:59:30|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1650538780000|2022-04-21 10:59:40|409.29|406.89|409.21|406.81|409.29|406.89|409.21|406.81|0
1650538790000|2022-04-21 10:59:50|409.29|406.89|409.21|406.81|409.29|406.89|409.21|406.81|0
1650538800000|2022-04-21 11:00:00|408.83|406.43|409.13|406.73|409.13|406.73|408.83|406.43|0
1650538810000|2022-04-21 11:00:10|409.29|406.89|409.29|406.89|409.44|407.04|409.29|406.89|0
1650538820000|2022-04-21 11:00:20|409.44|407.04|409.67|407.27|409.67|407.27|409.44|407.04|0
1650538830000|2022-04-21 11:00:30|409.59|407.19|409.52|407.12|409.59|407.19|409.52|407.12|0
1650538840000|2022-04-21 11:00:40|409.44|407.04|409.59|407.19|409.59|407.19|409.44|407.04|0
1650538850000|2022-04-21 11:00:50|409.74|407.34|409.59|407.19|409.74|407.34|409.59|407.19|0
1650538860000|2022-04-21 11:01:00|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1650538870000|2022-04-21 11:01:10|409.52|407.12|409.52|407.12|409.59|407.19|409.52|407.12|0
1650538880000|2022-04-21 11:01:20|409.59|407.19|409.74|407.34|409.74|407.34|409.59|407.19|0
1650538890000|2022-04-21 11:01:30|409.67|407.27|409.44|407.04|409.67|407.27|409.44|407.04|0
1650538900000|2022-04-21 11:01:40|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1650538910000|2022-04-21 11:01:50|409.44|407.04|409.29|406.89|409.44|407.04|409.29|406.89|0
1650538920000|2022-04-21 11:02:00|409.44|407.04|409.44|407.04|409.59|407.19|409.44|407.04|0
1650538930000|2022-04-21 11:02:10|409.59|407.19|409.44|407.04|409.59|407.19|409.44|407.04|0
1650538940000|2022-04-21 11:02:20|409.59|407.19|409.74|407.34|409.74|407.34|409.59|407.19|0
1650538950000|2022-04-21 11:02:30|409.9|407.5|410.05|407.65|410.05|407.65|409.9|407.5|0
1650538960000|2022-04-21 11:02:40|410.2|407.8|410.05|407.65|410.2|407.8|409.9|407.5|0
1650538970000|2022-04-21 11:02:50|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1650538980000|2022-04-21 11:03:00|410.05|407.65|410.05|407.65|410.05|407.65|410.05|407.65|0
1650538990000|2022-04-21 11:03:10|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1650539000000|2022-04-21 11:03:20|409.74|407.34|409.9|407.5|409.9|407.5|409.74|407.34|0
1650539010000|2022-04-21 11:03:30|410.05|407.65|410.2|407.8|410.2|407.8|410.05|407.65|0
1650539040000|2022-04-21 11:04:00|410.05|407.65|409.9|407.5|410.13|407.73|409.9|407.5|0
1650539050000|2022-04-21 11:04:10|410.05|407.65|410.05|407.65|410.05|407.65|410.05|407.65|0
1650539060000|2022-04-21 11:04:20|410.13|407.73|410.05|407.65|410.2|407.8|409.9|407.5|0
1650539070000|2022-04-21 11:04:30|409.9|407.5|410.05|407.65|410.05|407.65|409.9|407.5|0
1650539090000|2022-04-21 11:04:50|409.98|407.58|409.9|407.5|409.98|407.58|409.74|407.34|0
1650539100000|2022-04-21 11:05:00|410.05|407.65|409.9|407.5|410.05|407.65|409.9|407.5|0
1650539110000|2022-04-21 11:05:10|409.98|407.58|409.9|407.5|409.98|407.58|409.9|407.5|0
1650539120000|2022-04-21 11:05:20|410.05|407.65|410.2|407.8|410.2|407.8|410.05|407.65|0
1650539130000|2022-04-21 11:05:30|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1650539140000|2022-04-21 11:05:40|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1650539150000|2022-04-21 11:05:50|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1650539160000|2022-04-21 11:06:00|410.28|407.88|410.51|408.11|410.51|408.11|410.28|407.88|0
1650539170000|2022-04-21 11:06:10|410.35|407.95|410.51|408.11|410.51|408.11|410.35|407.95|0
1650539180000|2022-04-21 11:06:20|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1650539190000|2022-04-21 11:06:30|410.51|408.11|410.51|408.11|410.51|408.11|410.51|408.11|0
1650539200000|2022-04-21 11:06:40|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1650539210000|2022-04-21 11:06:50|410.81|408.41|410.66|408.26|410.81|408.41|410.66|408.26|0
1650539220000|2022-04-21 11:07:00|410.81|408.41|410.81|408.41|410.81|408.41|410.81|408.41|0
1650539230000|2022-04-21 11:07:10|410.66|408.26|410.81|408.41|410.81|408.41|410.66|408.26|0
1650539240000|2022-04-21 11:07:20|410.89|408.49|411.12|408.72|411.12|408.72|410.89|408.49|0
1650539270000|2022-04-21 11:07:50|410.97|408.57|410.81|408.41|410.97|408.57|410.81|408.41|0
1650539280000|2022-04-21 11:08:00|410.97|408.57|410.97|408.57|410.97|408.57|410.97|408.57|0
1650539290000|2022-04-21 11:08:10|410.89|408.49|410.66|408.26|410.89|408.49|410.66|408.26|0
1650539300000|2022-04-21 11:08:20|410.51|408.11|410.51|408.11|410.51|408.11|410.35|407.95|0
1650539310000|2022-04-21 11:08:30|410.43|408.03|410.35|407.95|410.43|408.03|410.35|407.95|0
1650539330000|2022-04-21 11:08:50|410.2|407.8|410.51|408.11|410.51|408.11|410.2|407.8|0
1650539340000|2022-04-21 11:09:00|410.35|407.95|410.51|408.11|410.51|408.11|410.35|407.95|0
1650539350000|2022-04-21 11:09:10|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1650539360000|2022-04-21 11:09:20|410.43|408.03|410.43|408.03|410.43|408.03|410.35|407.95|0
1650539370000|2022-04-21 11:09:30|410.35|407.95|410.35|407.95|410.35|407.95|410.2|407.8|0
1650539390000|2022-04-21 11:09:50|410.28|407.88|410.35|407.95|410.35|407.95|410.2|407.8|0
1650539400000|2022-04-21 11:10:00|410.51|408.11|410.51|408.11|410.51|408.11|410.35|407.95|0
1650539410000|2022-04-21 11:10:10|410.66|408.26|410.81|408.41|410.81|408.41|410.66|408.26|0
1650539440000|2022-04-21 11:10:40|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1650539450000|2022-04-21 11:10:50|410.74|408.34|410.66|408.26|410.74|408.34|410.66|408.26|0
1650539460000|2022-04-21 11:11:00|410.59|408.19|410.81|408.41|410.81|408.41|410.59|408.19|0
1650539470000|2022-04-21 11:11:10|410.66|408.26|410.81|408.41|410.81|408.41|410.51|408.11|0
1650539480000|2022-04-21 11:11:20|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1650539490000|2022-04-21 11:11:30|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1650539500000|2022-04-21 11:11:40|410.51|408.11|410.51|408.11|410.59|408.19|410.51|408.11|0
1650539510000|2022-04-21 11:11:50|410.66|408.26|410.51|408.11|410.66|408.26|410.51|408.11|0
1650539520000|2022-04-21 11:12:00|410.97|408.57|410.66|408.26|410.97|408.57|410.66|408.26|0
1650539530000|2022-04-21 11:12:10|410.81|408.41|410.81|408.41|410.81|408.41|410.66|408.26|0
1650539540000|2022-04-21 11:12:20|410.66|408.26|410.51|408.11|410.66|408.26|410.51|408.11|0
1650539550000|2022-04-21 11:12:30|410.35|407.95|410.35|407.95|410.35|407.95|410.2|407.8|0
1650539580000|2022-04-21 11:13:00|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1650539590000|2022-04-21 11:13:10|410.35|407.95|410.35|407.95|410.5|408.1|410.35|407.95|0
1650539600000|2022-04-21 11:13:20|410.2|407.8|410.28|407.88|410.28|407.88|410.2|407.8|0
1650539610000|2022-04-21 11:13:30|410.35|407.95|410.35|407.95|410.35|407.95|410.28|407.88|0
1650539620000|2022-04-21 11:13:40|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1650539640000|2022-04-21 11:14:00|410.5|408.1|409.74|407.34|410.5|408.1|409.74|407.34|0
1650539650000|2022-04-21 11:14:10|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1650539670000|2022-04-21 11:14:30|409.82|407.42|409.59|407.19|409.82|407.42|409.59|407.19|0
1650539680000|2022-04-21 11:14:40|409.43|407.03|409.43|407.03|409.43|407.03|409.43|407.03|0
1650539690000|2022-04-21 11:14:50|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1650539700000|2022-04-21 11:15:00|410.05|407.65|409.74|407.34|410.05|407.65|409.74|407.34|0
1650539710000|2022-04-21 11:15:10|409.67|407.27|409.59|407.19|409.67|407.27|409.59|407.19|0
1650539720000|2022-04-21 11:15:20|409.43|407.03|409.43|407.03|409.43|407.03|409.43|407.03|0
1650539740000|2022-04-21 11:15:40|409.59|407.19|409.74|407.34|409.74|407.34|409.59|407.19|0
1650539760000|2022-04-21 11:16:00|409.59|407.19|409.74|407.34|409.74|407.34|409.59|407.19|0
1650539770000|2022-04-21 11:16:10|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1650539780000|2022-04-21 11:16:20|409.74|407.34|409.82|407.42|409.82|407.42|409.74|407.34|0
1650539790000|2022-04-21 11:16:30|409.74|407.34|409.74|407.34|409.89|407.49|409.74|407.34|0
1650539800000|2022-04-21 11:16:40|409.89|407.49|409.74|407.34|409.89|407.49|409.66|407.26|0
1650539810000|2022-04-21 11:16:50|409.28|406.88|409.28|406.88|409.28|406.88|409.28|406.88|0
1650539820000|2022-04-21 11:17:00|409.13|406.73|408.82|406.42|409.13|406.73|408.82|406.42|0
1650539830000|2022-04-21 11:17:10|408.52|406.12|408.67|406.27|408.67|406.27|408.52|406.12|0
1650539840000|2022-04-21 11:17:20|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1650539850000|2022-04-21 11:17:30|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1650539860000|2022-04-21 11:17:40|408.44|406.04|408.52|406.12|408.52|406.12|408.36|405.96|0
1650539870000|2022-04-21 11:17:50|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1650539880000|2022-04-21 11:18:00|407.9|405.5|408.52|406.12|408.52|406.12|407.9|405.5|0
1650539890000|2022-04-21 11:18:10|408.36|405.96|408.52|406.12|408.52|406.12|408.36|405.96|0
1650539900000|2022-04-21 11:18:20|408.36|405.96|408.82|406.42|408.97|406.57|408.29|405.89|0
1650539920000|2022-04-21 11:18:40|408.67|406.27|408.82|406.42|408.82|406.42|408.67|406.27|0
1650539930000|2022-04-21 11:18:50|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1650539940000|2022-04-21 11:19:00|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1650539950000|2022-04-21 11:19:10|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1650539960000|2022-04-21 11:19:20|408.29|405.89|408.36|405.96|408.36|405.96|408.29|405.89|0
1650539970000|2022-04-21 11:19:30|408.21|405.81|408.21|405.81|408.21|405.81|408.21|405.81|0
1650539980000|2022-04-21 11:19:40|408.36|405.96|408.82|406.42|408.82|406.42|408.36|405.96|0
1650539990000|2022-04-21 11:19:50|408.67|406.27|408.67|406.27|408.67|406.27|408.51|406.11|0
1650540000000|2022-04-21 11:20:00|408.82|406.42|408.82|406.42|408.82|406.42|408.67|406.27|0
1650540010000|2022-04-21 11:20:10|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1650540020000|2022-04-21 11:20:20|408.51|406.11|408.51|406.11|408.67|406.27|408.51|406.11|0
1650540030000|2022-04-21 11:20:30|408.67|406.27|408.51|406.11|408.67|406.27|408.51|406.11|0
1650540040000|2022-04-21 11:20:40|408.67|406.27|408.51|406.11|408.67|406.27|408.51|406.11|0
1650540050000|2022-04-21 11:20:50|408.67|406.27|408.51|406.11|408.67|406.27|408.51|406.11|0
1650540060000|2022-04-21 11:21:00|408.36|405.96|408.21|405.81|408.36|405.96|408.21|405.81|0
1650540070000|2022-04-21 11:21:10|408.06|405.66|408.06|405.66|408.06|405.66|408.06|405.66|0
1650540080000|2022-04-21 11:21:20|408.21|405.81|408.36|405.96|408.36|405.96|408.21|405.81|0
1650540090000|2022-04-21 11:21:30|408.21|405.81|408.21|405.81|408.21|405.81|408.14|405.74|0
1650540100000|2022-04-21 11:21:40|408.29|405.89|408.21|405.81|408.29|405.89|408.21|405.81|0
1650540110000|2022-04-21 11:21:50|408.14|405.74|408.14|405.74|408.14|405.74|408.14|405.74|0
1650540120000|2022-04-21 11:22:00|408.06|405.66|408.06|405.66|408.06|405.66|407.9|405.5|0
1650540130000|2022-04-21 11:22:10|408.14|405.74|408.14|405.74|408.21|405.81|408.14|405.74|0
1650540140000|2022-04-21 11:22:20|408.21|405.81|407.9|405.5|408.21|405.81|407.9|405.5|0
1650540150000|2022-04-21 11:22:30|408.06|405.66|408.21|405.81|408.21|405.81|408.06|405.66|0
1650540160000|2022-04-21 11:22:40|408.14|405.74|408.51|406.11|408.51|406.11|408.14|405.74|0
1650540170000|2022-04-21 11:22:50|408.59|406.19|408.51|406.11|408.67|406.27|408.51|406.11|0
1650540180000|2022-04-21 11:23:00|408.36|405.96|408.21|405.81|408.51|406.11|408.21|405.81|0
1650540200000|2022-04-21 11:23:20|408.06|405.66|408.06|405.66|408.21|405.81|408.06|405.66|0
1650540210000|2022-04-21 11:23:30|408.13|405.73|408.13|405.73|408.13|405.73|408.13|405.73|0
1650540220000|2022-04-21 11:23:40|408.21|405.81|408.21|405.81|408.21|405.81|408.13|405.73|0
1650540240000|2022-04-21 11:24:00|408.29|405.89|408.51|406.11|408.51|406.11|408.29|405.89|0
1650540260000|2022-04-21 11:24:20|408.59|406.19|408.21|405.81|408.59|406.19|408.21|405.81|0
1650540270000|2022-04-21 11:24:30|408.36|405.96|408.21|405.81|408.36|405.96|408.21|405.81|0
1650540280000|2022-04-21 11:24:40|408.36|405.96|408.21|405.81|408.36|405.96|408.21|405.81|0
1650540290000|2022-04-21 11:24:50|408.05|405.65|408.05|405.65|408.05|405.65|408.05|405.65|0
1650540300000|2022-04-21 11:25:00|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650540310000|2022-04-21 11:25:10|407.83|405.43|407.75|405.35|407.83|405.43|407.75|405.35|0
1650540320000|2022-04-21 11:25:20|407.6|405.2|407.75|405.35|407.75|405.35|407.6|405.2|0
1650540330000|2022-04-21 11:25:30|407.9|405.5|408.05|405.65|408.05|405.65|407.9|405.5|0
1650540340000|2022-04-21 11:25:40|407.9|405.5|407.9|405.5|408.05|405.65|407.9|405.5|0
1650540360000|2022-04-21 11:26:00|407.83|405.43|407.9|405.5|407.9|405.5|407.75|405.35|0
1650540370000|2022-04-21 11:26:10|407.75|405.35|407.75|405.35|407.9|405.5|407.75|405.35|0
1650540380000|2022-04-21 11:26:20|407.9|405.5|407.75|405.35|407.9|405.5|407.75|405.35|0
1650540390000|2022-04-21 11:26:30|408.05|405.65|408.05|405.65|408.05|405.65|407.9|405.5|0
1650540400000|2022-04-21 11:26:40|407.98|405.58|408.05|405.65|408.05|405.65|407.98|405.58|0
1650540420000|2022-04-21 11:27:00|408.13|405.73|407.9|405.5|408.13|405.73|407.9|405.5|0
1650540440000|2022-04-21 11:27:20|407.75|405.35|407.75|405.35|407.9|405.5|407.75|405.35|0
1650540460000|2022-04-21 11:27:40|407.6|405.2|407.29|404.89|407.6|405.2|407.14|404.74|0
1650540470000|2022-04-21 11:27:50|407.14|404.74|407.6|405.2|407.6|405.2|407.14|404.74|0
1650540480000|2022-04-21 11:28:00|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1650540490000|2022-04-21 11:28:10|407.6|405.2|407.44|405.04|407.6|405.2|407.44|405.04|0
1650540500000|2022-04-21 11:28:20|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1650540510000|2022-04-21 11:28:30|407.75|405.35|407.9|405.5|407.9|405.5|407.75|405.35|0
1650540530000|2022-04-21 11:28:50|407.83|405.43|407.75|405.35|407.83|405.43|407.75|405.35|0
1650540540000|2022-04-21 11:29:00|407.6|405.2|407.14|404.74|407.6|405.2|407.14|404.74|0
1650540550000|2022-04-21 11:29:10|407.29|404.89|406.83|404.43|407.29|404.89|406.83|404.43|0
1650540560000|2022-04-21 11:29:20|406.68|404.28|406.53|404.13|406.68|404.28|406.53|404.13|0
1650540570000|2022-04-21 11:29:30|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1650540590000|2022-04-21 11:29:50|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1650540600000|2022-04-21 11:30:00|406.68|404.28|406.38|403.98|406.68|404.28|406.22|403.82|0
1650540610000|2022-04-21 11:30:10|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1650540620000|2022-04-21 11:30:20|406.68|404.28|407.14|404.74|407.14|404.74|406.68|404.28|0
1650540640000|2022-04-21 11:30:40|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1650540650000|2022-04-21 11:30:50|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1650540660000|2022-04-21 11:31:00|407.29|404.89|407.6|405.2|407.6|405.2|407.29|404.89|0
1650540680000|2022-04-21 11:31:20|407.59|405.19|407.59|405.19|407.75|405.35|407.59|405.19|0
1650540690000|2022-04-21 11:31:30|407.44|405.04|407.59|405.19|407.59|405.19|407.44|405.04|0
1650540700000|2022-04-21 11:31:40|407.52|405.12|407.29|404.89|407.52|405.12|407.29|404.89|0
1650540710000|2022-04-21 11:31:50|407.14|404.74|407.29|404.89|407.29|404.89|407.14|404.74|0
1650540720000|2022-04-21 11:32:00|407.37|404.97|407.29|404.89|407.37|404.97|407.29|404.89|0
1650540740000|2022-04-21 11:32:20|407.37|404.97|407.37|404.97|407.37|404.97|407.37|404.97|0
1650540750000|2022-04-21 11:32:30|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1650540760000|2022-04-21 11:32:40|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1650540770000|2022-04-21 11:32:50|407.44|405.04|407.59|405.19|407.59|405.19|407.44|405.04|0
1650540780000|2022-04-21 11:33:00|407.67|405.27|407.75|405.35|407.75|405.35|407.59|405.19|0
1650540790000|2022-04-21 11:33:10|407.9|405.5|408.05|405.65|408.05|405.65|407.9|405.5|0
1650540800000|2022-04-21 11:33:20|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650540810000|2022-04-21 11:33:30|408.05|405.65|407.9|405.5|408.05|405.65|407.9|405.5|0
1650540820000|2022-04-21 11:33:40|407.98|405.58|407.9|405.5|407.98|405.58|407.9|405.5|0
1650540840000|2022-04-21 11:34:00|407.83|405.43|407.59|405.19|407.83|405.43|407.59|405.19|0
1650540850000|2022-04-21 11:34:10|407.44|405.04|407.14|404.74|407.59|405.19|407.14|404.74|0
1650540860000|2022-04-21 11:34:20|407.22|404.82|407.14|404.74|407.22|404.82|407.14|404.74|0
1650540870000|2022-04-21 11:34:30|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1650540880000|2022-04-21 11:34:40|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1650540890000|2022-04-21 11:34:50|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1650540900000|2022-04-21 11:35:00|407.14|404.74|407.44|405.04|407.44|405.04|407.14|404.74|0
1650540910000|2022-04-21 11:35:10|407.59|405.19|407.44|405.04|407.59|405.19|407.44|405.04|0
1650540920000|2022-04-21 11:35:20|407.52|405.12|407.44|405.04|407.52|405.12|407.44|405.04|0
1650540950000|2022-04-21 11:35:50|407.75|405.35|407.59|405.19|407.75|405.35|407.44|405.04|0
1650540970000|2022-04-21 11:36:10|407.75|405.35|407.44|405.04|407.75|405.35|407.44|405.04|0
1650541000000|2022-04-21 11:36:40|407.59|405.19|407.67|405.27|407.67|405.27|407.59|405.19|0
1650541010000|2022-04-21 11:36:50|407.75|405.35|407.44|405.04|407.75|405.35|407.44|405.04|0
1650541020000|2022-04-21 11:37:00|407.59|405.19|407.44|405.04|407.59|405.19|407.44|405.04|0
1650541030000|2022-04-21 11:37:10|407.59|405.19|407.44|405.04|407.59|405.19|407.44|405.04|0
1650541040000|2022-04-21 11:37:20|407.37|404.97|407.44|405.04|407.44|405.04|407.37|404.97|0
1650541050000|2022-04-21 11:37:30|407.37|404.97|407.44|405.04|407.44|405.04|407.37|404.97|0
1650541070000|2022-04-21 11:37:50|407.29|404.89|407.29|404.89|407.29|404.89|407.29|404.89|0
1650541080000|2022-04-21 11:38:00|407.44|405.04|407.59|405.19|407.59|405.19|407.29|404.89|0
1650541100000|2022-04-21 11:38:20|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1650541110000|2022-04-21 11:38:30|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650541120000|2022-04-21 11:38:40|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1650541140000|2022-04-21 11:39:00|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650541150000|2022-04-21 11:39:10|408.05|405.65|408.05|405.65|408.05|405.65|407.9|405.5|0
1650541170000|2022-04-21 11:39:30|407.98|405.58|408.05|405.65|408.05|405.65|407.9|405.5|0
1650541180000|2022-04-21 11:39:40|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650541220000|2022-04-21 11:40:20|407.74|405.34|407.59|405.19|407.74|405.34|407.59|405.19|0
1650541230000|2022-04-21 11:40:30|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1650541250000|2022-04-21 11:40:50|407.59|405.19|407.74|405.34|407.74|405.34|407.59|405.19|0
1650541260000|2022-04-21 11:41:00|407.59|405.19|407.67|405.27|407.74|405.34|407.59|405.19|0
1650541270000|2022-04-21 11:41:10|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1650541280000|2022-04-21 11:41:20|407.44|405.04|407.59|405.19|407.59|405.19|407.44|405.04|0
1650541300000|2022-04-21 11:41:40|407.52|405.12|407.59|405.19|407.59|405.19|407.52|405.12|0
1650541310000|2022-04-21 11:41:50|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1650541320000|2022-04-21 11:42:00|407.29|404.89|407.29|404.89|407.29|404.89|407.29|404.89|0
1650541330000|2022-04-21 11:42:10|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1650541340000|2022-04-21 11:42:20|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1650541350000|2022-04-21 11:42:30|407.59|405.19|407.44|405.04|407.59|405.19|407.44|405.04|0
1650541380000|2022-04-21 11:43:00|407.59|405.19|407.44|405.04|407.59|405.19|407.44|405.04|0
1650541410000|2022-04-21 11:43:30|407.29|404.89|407.29|404.89|407.29|404.89|407.29|404.89|0
1650541440000|2022-04-21 11:44:00|407.44|405.04|407.44|405.04|407.44|405.04|407.29|404.89|0
1650541460000|2022-04-21 11:44:20|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1650541470000|2022-04-21 11:44:30|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1650541480000|2022-04-21 11:44:40|408.35|405.95|408.2|405.8|408.35|405.95|408.2|405.8|0
1650541490000|2022-04-21 11:44:50|408.05|405.65|408.35|405.95|408.35|405.95|408.05|405.65|0
1650541500000|2022-04-21 11:45:00|408.51|406.11|408.2|405.8|408.51|406.11|408.2|405.8|0
1650541510000|2022-04-21 11:45:10|408.35|405.95|408.35|405.95|408.35|405.95|408.28|405.88|0
1650541520000|2022-04-21 11:45:20|408.51|406.11|408.43|406.03|408.51|406.11|408.35|405.95|0
1650541530000|2022-04-21 11:45:30|408.66|406.26|408.66|406.26|408.74|406.34|408.66|406.26|0
1650541540000|2022-04-21 11:45:40|408.74|406.34|408.74|406.34|408.74|406.34|408.66|406.26|0
1650541550000|2022-04-21 11:45:50|408.66|406.26|408.51|406.11|408.66|406.26|408.51|406.11|0
1650541560000|2022-04-21 11:46:00|408.35|405.95|408.35|405.95|408.43|406.03|408.35|405.95|0
1650541570000|2022-04-21 11:46:10|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1650541610000|2022-04-21 11:46:50|408.66|406.26|408.5|406.1|408.66|406.26|408.5|406.1|0
1650541630000|2022-04-21 11:47:10|408.43|406.03|408.2|405.8|408.43|406.03|408.2|405.8|0
1650541640000|2022-04-21 11:47:20|408.43|406.03|408.43|406.03|408.43|406.03|408.43|406.03|0
1650541650000|2022-04-21 11:47:30|408.35|405.95|408.5|406.1|408.5|406.1|408.35|405.95|0
1650541660000|2022-04-21 11:47:40|408.66|406.26|408.35|405.95|408.66|406.26|408.35|405.95|0
1650541670000|2022-04-21 11:47:50|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1650541690000|2022-04-21 11:48:10|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1650541700000|2022-04-21 11:48:20|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1650541740000|2022-04-21 11:49:00|407.89|405.49|407.74|405.34|407.89|405.49|407.74|405.34|0
1650541750000|2022-04-21 11:49:10|407.89|405.49|407.97|405.57|407.97|405.57|407.89|405.49|0
1650541760000|2022-04-21 11:49:20|407.89|405.49|407.89|405.49|407.89|405.49|407.89|405.49|0
1650541770000|2022-04-21 11:49:30|407.97|405.57|407.89|405.49|407.97|405.57|407.89|405.49|0
1650541820000|2022-04-21 11:50:20|408.05|405.65|408.2|405.8|408.2|405.8|408.05|405.65|0
1650541860000|2022-04-21 11:51:00|408.35|405.95|408.28|405.88|408.35|405.95|408.28|405.88|0
1650541870000|2022-04-21 11:51:10|408.35|405.95|408.5|406.1|408.5|406.1|408.35|405.95|0
1650541880000|2022-04-21 11:51:20|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1650541900000|2022-04-21 11:51:40|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1650541930000|2022-04-21 11:52:10|408.04|405.64|407.89|405.49|408.04|405.64|407.89|405.49|0
1650541940000|2022-04-21 11:52:20|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1650541950000|2022-04-21 11:52:30|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1650541960000|2022-04-21 11:52:40|407.74|405.34|407.89|405.49|407.89|405.49|407.74|405.34|0
1650541990000|2022-04-21 11:53:10|407.82|405.42|407.74|405.34|407.82|405.42|407.74|405.34|0
1650542000000|2022-04-21 11:53:20|407.82|405.42|407.89|405.49|407.89|405.49|407.82|405.42|0
1650542010000|2022-04-21 11:53:30|408.04|405.64|408.04|405.64|408.04|405.64|408.04|405.64|0
1650542020000|2022-04-21 11:53:40|407.97|405.57|408.04|405.64|408.12|405.72|407.97|405.57|0
1650542030000|2022-04-21 11:53:50|407.97|405.57|407.89|405.49|407.97|405.57|407.89|405.49|0
1650542040000|2022-04-21 11:54:00|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1650542050000|2022-04-21 11:54:10|407.89|405.49|407.82|405.42|407.89|405.49|407.82|405.42|0
1650542060000|2022-04-21 11:54:20|407.89|405.49|407.13|404.73|407.89|405.49|407.13|404.73|0
1650542080000|2022-04-21 11:54:40|407.21|404.81|407.13|404.73|407.21|404.81|407.13|404.73|0
1650542090000|2022-04-21 11:54:50|406.98|404.58|406.82|404.42|406.98|404.58|406.82|404.42|0
1650542100000|2022-04-21 11:55:00|406.98|404.58|406.82|404.42|406.98|404.58|406.82|404.42|0
1650542110000|2022-04-21 11:55:10|406.67|404.27|406.82|404.42|406.82|404.42|406.67|404.27|0
1650542120000|2022-04-21 11:55:20|406.98|404.58|406.82|404.42|406.98|404.58|406.82|404.42|0
1650542140000|2022-04-21 11:55:40|406.37|403.97|406.37|403.97|406.37|403.97|406.37|403.97|0
1650542150000|2022-04-21 11:55:50|406.52|404.12|406.37|403.97|406.52|404.12|406.37|403.97|0
1650542160000|2022-04-21 11:56:00|406.06|403.66|406.22|403.82|406.22|403.82|406.06|403.66|0
1650542170000|2022-04-21 11:56:10|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1650542180000|2022-04-21 11:56:20|405.91|403.51|405.91|403.51|406.06|403.66|405.91|403.51|0
1650542190000|2022-04-21 11:56:30|405.76|403.36|405.76|403.36|405.91|403.51|405.76|403.36|0
1650542200000|2022-04-21 11:56:40|405.91|403.51|406.14|403.74|406.14|403.74|405.91|403.51|0
1650542210000|2022-04-21 11:56:50|406.21|403.81|406.21|403.81|406.37|403.97|406.21|403.81|0
1650542220000|2022-04-21 11:57:00|405.91|403.51|405.91|403.51|405.91|403.51|405.91|403.51|0
1650542230000|2022-04-21 11:57:10|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1650542240000|2022-04-21 11:57:20|406.21|403.81|406.37|403.97|406.37|403.97|406.21|403.81|0
1650542250000|2022-04-21 11:57:30|406.21|403.81|406.21|403.81|406.21|403.81|406.21|403.81|0
1650542260000|2022-04-21 11:57:40|406.06|403.66|406.21|403.81|406.21|403.81|406.06|403.66|0
1650542300000|2022-04-21 11:58:20|406.37|403.97|406.52|404.12|406.52|404.12|406.37|403.97|0
1650542310000|2022-04-21 11:58:30|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1650542320000|2022-04-21 11:58:40|406.52|404.12|406.67|404.27|406.67|404.27|406.52|404.12|0
1650542330000|2022-04-21 11:58:50|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1650542340000|2022-04-21 11:59:00|406.37|403.97|406.29|403.89|406.37|403.97|406.29|403.89|0
1650542350000|2022-04-21 11:59:10|406.37|403.97|406.37|403.97|406.37|403.97|406.37|403.97|0
1650542380000|2022-04-21 11:59:40|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1650542390000|2022-04-21 11:59:50|406.67|404.27|406.6|404.2|406.67|404.27|406.52|404.12|0
1650542400000|2022-04-21 12:00:00|406.82|404.42|406.82|404.42|406.97|404.57|406.82|404.42|0
1650542410000|2022-04-21 12:00:10|406.67|404.27|406.37|403.97|406.82|404.42|406.37|403.97|0
1650542420000|2022-04-21 12:00:20|406.21|403.81|406.37|403.97|406.37|403.97|406.21|403.81|0
1650542430000|2022-04-21 12:00:30|406.29|403.89|406.29|403.89|406.29|403.89|406.21|403.81|0
1650542440000|2022-04-21 12:00:40|406.21|403.81|405.91|403.51|406.21|403.81|405.91|403.51|0
1650542450000|2022-04-21 12:00:50|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1650542460000|2022-04-21 12:01:00|405.91|403.51|405.91|403.51|405.91|403.51|405.91|403.51|0
1650542470000|2022-04-21 12:01:10|406.21|403.81|406.21|403.81|406.21|403.81|406.21|403.81|0
1650542480000|2022-04-21 12:01:20|406.06|403.66|405.91|403.51|406.06|403.66|405.91|403.51|0
1650542490000|2022-04-21 12:01:30|405.99|403.59|405.6|403.2|405.99|403.59|405.6|403.2|0
1650542500000|2022-04-21 12:01:40|405.76|403.36|405.76|403.36|405.76|403.36|405.6|403.2|0
1650542510000|2022-04-21 12:01:50|405.91|403.51|405.91|403.51|405.91|403.51|405.91|403.51|0
1650542520000|2022-04-21 12:02:00|406.06|403.66|405.91|403.51|406.06|403.66|405.91|403.51|0
1650542530000|2022-04-21 12:02:10|406.06|403.66|406.21|403.81|406.21|403.81|406.06|403.66|0
1650542540000|2022-04-21 12:02:20|406.14|403.74|406.06|403.66|406.14|403.74|406.06|403.66|0
1650542550000|2022-04-21 12:02:30|405.91|403.51|405.91|403.51|405.91|403.51|405.91|403.51|0
1650542560000|2022-04-21 12:02:40|405.76|403.36|405.76|403.36|405.76|403.36|405.76|403.36|0
1650542570000|2022-04-21 12:02:50|405.6|403.2|405.6|403.2|405.6|403.2|405.6|403.2|0
1650542580000|2022-04-21 12:03:00|405.76|403.36|405.76|403.36|405.76|403.36|405.76|403.36|0
1650542620000|2022-04-21 12:03:40|405.91|403.51|406.06|403.66|406.06|403.66|405.91|403.51|0
1650542630000|2022-04-21 12:03:50|405.91|403.51|405.91|403.51|405.91|403.51|405.91|403.51|0
1650542640000|2022-04-21 12:04:00|405.84|403.44|405.91|403.51|405.91|403.51|405.76|403.36|0
1650542650000|2022-04-21 12:04:10|406.06|403.66|405.91|403.51|406.06|403.66|405.91|403.51|0
1650542660000|2022-04-21 12:04:20|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1650542670000|2022-04-21 12:04:30|405.91|403.51|405.91|403.51|405.99|403.59|405.91|403.51|0
1650542680000|2022-04-21 12:04:40|405.76|403.36|405.76|403.36|405.76|403.36|405.76|403.36|0
1650542690000|2022-04-21 12:04:50|405.91|403.51|405.99|403.59|405.99|403.59|405.91|403.51|0
1650542700000|2022-04-21 12:05:00|405.91|403.51|406.06|403.66|406.06|403.66|405.91|403.51|0
1650542710000|2022-04-21 12:05:10|406.21|403.81|406.52|404.12|406.52|404.12|406.21|403.81|0
1650542720000|2022-04-21 12:05:20|406.36|403.96|406.21|403.81|406.36|403.96|406.06|403.66|0
1650542730000|2022-04-21 12:05:30|406.29|403.89|406.36|403.96|406.36|403.96|406.29|403.89|0
1650542750000|2022-04-21 12:05:50|406.21|403.81|406.36|403.96|406.36|403.96|406.21|403.81|0
1650542760000|2022-04-21 12:06:00|406.21|403.81|406.36|403.96|406.52|404.12|406.21|403.81|0
1650542770000|2022-04-21 12:06:10|406.52|404.12|406.52|404.12|406.52|404.12|406.36|403.96|0
1650542780000|2022-04-21 12:06:20|406.67|404.27|406.67|404.27|406.82|404.42|406.67|404.27|0
1650542830000|2022-04-21 12:07:10|406.75|404.35|406.67|404.27|406.75|404.35|406.67|404.27|0
1650542840000|2022-04-21 12:07:20|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1650542850000|2022-04-21 12:07:30|407.12|404.72|406.97|404.57|407.12|404.72|406.97|404.57|0
1650542860000|2022-04-21 12:07:40|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1650542870000|2022-04-21 12:07:50|406.97|404.57|407.28|404.88|407.28|404.88|406.97|404.57|0
1650542880000|2022-04-21 12:08:00|407.43|405.03|407.28|404.88|407.43|405.03|407.28|404.88|0
1650542890000|2022-04-21 12:08:10|407.12|404.72|406.97|404.57|407.12|404.72|406.97|404.57|0
1650542910000|2022-04-21 12:08:30|407.05|404.65|407.12|404.72|407.12|404.72|407.05|404.65|0
1650542920000|2022-04-21 12:08:40|406.97|404.57|406.97|404.57|406.97|404.57|406.97|404.57|0
1650542930000|2022-04-21 12:08:50|406.67|404.27|406.51|404.11|406.67|404.27|406.51|404.11|0
1650542940000|2022-04-21 12:09:00|406.67|404.27|406.82|404.42|406.82|404.42|406.67|404.27|0
1650542950000|2022-04-21 12:09:10|406.75|404.35|406.82|404.42|406.82|404.42|406.67|404.27|0
1650542960000|2022-04-21 12:09:20|406.75|404.35|406.51|404.11|406.75|404.35|406.51|404.11|0
1650542980000|2022-04-21 12:09:40|406.44|404.04|406.36|403.96|406.44|404.04|406.36|403.96|0
1650543000000|2022-04-21 12:10:00|406.51|404.11|406.51|404.11|406.67|404.27|406.51|404.11|0
1650543020000|2022-04-21 12:10:20|406.36|403.96|406.36|403.96|406.51|404.11|406.36|403.96|0
1650543030000|2022-04-21 12:10:30|406.51|404.11|406.36|403.96|406.51|404.11|406.36|403.96|0
1650543040000|2022-04-21 12:10:40|406.51|404.11|406.67|404.27|406.67|404.27|406.51|404.11|0
1650543050000|2022-04-21 12:10:50|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1650543060000|2022-04-21 12:11:00|406.67|404.27|406.67|404.27|406.82|404.42|406.67|404.27|0
1650543070000|2022-04-21 12:11:10|406.82|404.42|406.67|404.27|406.82|404.42|406.67|404.27|0
1650543080000|2022-04-21 12:11:20|406.75|404.35|406.82|404.42|406.82|404.42|406.75|404.35|0
1650543090000|2022-04-21 12:11:30|406.97|404.57|406.97|404.57|407.12|404.72|406.97|404.57|0
1650543100000|2022-04-21 12:11:40|407.05|404.65|407.05|404.65|407.05|404.65|407.05|404.65|0
1650543110000|2022-04-21 12:11:50|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1650543120000|2022-04-21 12:12:00|406.97|404.57|406.97|404.57|406.97|404.57|406.97|404.57|0
1650543140000|2022-04-21 12:12:20|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1650543160000|2022-04-21 12:12:40|406.74|404.34|406.74|404.34|406.74|404.34|406.74|404.34|0
1650543170000|2022-04-21 12:12:50|406.67|404.27|406.67|404.27|406.82|404.42|406.67|404.27|0
1650543180000|2022-04-21 12:13:00|406.74|404.34|406.82|404.42|406.82|404.42|406.74|404.34|0
1650543200000|2022-04-21 12:13:20|406.9|404.5|407.05|404.65|407.05|404.65|406.9|404.5|0
1650543210000|2022-04-21 12:13:30|407.12|404.72|407.27|404.87|407.27|404.87|407.12|404.72|0
1650543220000|2022-04-21 12:13:40|407.43|405.03|407.12|404.72|407.43|405.03|407.12|404.72|0
1650543230000|2022-04-21 12:13:50|407.2|404.8|407.12|404.72|407.2|404.8|407.12|404.72|0
1650543240000|2022-04-21 12:14:00|407.27|404.87|407.12|404.72|407.27|404.87|407.12|404.72|0
1650543250000|2022-04-21 12:14:10|407.05|404.65|406.97|404.57|407.12|404.72|406.97|404.57|0
1650543260000|2022-04-21 12:14:20|407.12|404.72|406.97|404.57|407.12|404.72|406.97|404.57|0
1650543270000|2022-04-21 12:14:30|407.12|404.72|407.05|404.65|407.12|404.72|407.05|404.65|0
1650543280000|2022-04-21 12:14:40|406.97|404.57|406.82|404.42|406.97|404.57|406.82|404.42|0
1650543300000|2022-04-21 12:15:00|406.97|404.57|406.66|404.26|406.97|404.57|406.66|404.26|0
1650543330000|2022-04-21 12:15:30|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1650543340000|2022-04-21 12:15:40|406.97|404.57|407.27|404.87|407.27|404.87|406.97|404.57|0
1650543350000|2022-04-21 12:15:50|407.43|405.03|407.27|404.87|407.43|405.03|407.27|404.87|0
1650543360000|2022-04-21 12:16:00|407.35|404.95|407.58|405.18|407.58|405.18|407.35|404.95|0
1650543380000|2022-04-21 12:16:20|407.51|405.11|407.58|405.18|407.58|405.18|407.43|405.03|0
1650543390000|2022-04-21 12:16:30|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1650543400000|2022-04-21 12:16:40|407.88|405.48|407.66|405.26|407.88|405.48|407.66|405.26|0
1650543410000|2022-04-21 12:16:50|407.73|405.33|407.58|405.18|407.81|405.41|407.58|405.18|0
1650543420000|2022-04-21 12:17:00|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1650543430000|2022-04-21 12:17:10|407.58|405.18|407.58|405.18|407.58|405.18|407.58|405.18|0
1650543440000|2022-04-21 12:17:20|407.43|405.03|407.58|405.18|407.58|405.18|407.43|405.03|0
1650543450000|2022-04-21 12:17:30|407.5|405.1|407.58|405.18|407.58|405.18|407.43|405.03|0
1650543460000|2022-04-21 12:17:40|407.43|405.03|407.66|405.26|407.66|405.26|407.43|405.03|0
1650543470000|2022-04-21 12:17:50|407.58|405.18|407.58|405.18|407.58|405.18|407.58|405.18|0
1650543480000|2022-04-21 12:18:00|407.43|405.03|407.73|405.33|407.88|405.48|407.43|405.03|0
1650543490000|2022-04-21 12:18:10|407.81|405.41|407.88|405.48|407.88|405.48|407.81|405.41|0
1650543500000|2022-04-21 12:18:20|407.81|405.41|407.58|405.18|407.81|405.41|407.58|405.18|0
1650543510000|2022-04-21 12:18:30|407.73|405.33|407.66|405.26|407.73|405.33|407.66|405.26|0
1650543520000|2022-04-21 12:18:40|407.58|405.18|408.19|405.79|408.19|405.79|407.58|405.18|0
1650543530000|2022-04-21 12:18:50|408.04|405.64|408.04|405.64|408.19|405.79|408.04|405.64|0
1650543540000|2022-04-21 12:19:00|408.19|405.79|408.03|405.63|408.19|405.79|408.03|405.63|0
1650543550000|2022-04-21 12:19:10|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1650543560000|2022-04-21 12:19:20|408.19|405.79|408.11|405.71|408.19|405.79|408.11|405.71|0
1650543570000|2022-04-21 12:19:30|408.03|405.63|408.19|405.79|408.19|405.79|408.03|405.63|0
1650543580000|2022-04-21 12:19:40|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1650543590000|2022-04-21 12:19:50|408.42|406.02|408.34|405.94|408.42|406.02|408.34|405.94|0
1650543600000|2022-04-21 12:20:00|408.49|406.09|408.34|405.94|408.49|406.09|408.34|405.94|0
1650543610000|2022-04-21 12:20:10|408.19|405.79|408.34|405.94|408.34|405.94|408.19|405.79|0
1650543620000|2022-04-21 12:20:20|408.19|405.79|408.34|405.94|408.34|405.94|408.19|405.79|0
1650543640000|2022-04-21 12:20:40|408.19|405.79|408.03|405.63|408.19|405.79|408.03|405.63|0
1650543650000|2022-04-21 12:20:50|408.19|405.79|407.88|405.48|408.19|405.79|407.88|405.48|0
1650543660000|2022-04-21 12:21:00|408.03|405.63|408.19|405.79|408.19|405.79|408.03|405.63|0
1650543670000|2022-04-21 12:21:10|408.34|405.94|408.19|405.79|408.34|405.94|408.19|405.79|0
1650543680000|2022-04-21 12:21:20|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1650543690000|2022-04-21 12:21:30|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1650543720000|2022-04-21 12:22:00|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1650543730000|2022-04-21 12:22:10|408.27|405.87|408.03|405.63|408.27|405.87|408.03|405.63|0
1650543750000|2022-04-21 12:22:30|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1650543770000|2022-04-21 12:22:50|408.03|405.63|408.19|405.79|408.19|405.79|408.03|405.63|0
1650543780000|2022-04-21 12:23:00|408.03|405.63|407.88|405.48|408.03|405.63|407.88|405.48|0
1650543800000|2022-04-21 12:23:20|407.73|405.33|407.88|405.48|407.88|405.48|407.73|405.33|0
1650543810000|2022-04-21 12:23:30|408.03|405.63|408.03|405.63|408.19|405.79|408.03|405.63|0
1650543820000|2022-04-21 12:23:40|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1650543830000|2022-04-21 12:23:50|408.34|405.94|408.34|405.94|408.34|405.94|408.19|405.79|0
1650543840000|2022-04-21 12:24:00|408.03|405.63|408.03|405.63|408.03|405.63|407.88|405.48|0
1650543850000|2022-04-21 12:24:10|407.96|405.56|407.96|405.56|407.96|405.56|407.96|405.56|0
1650543860000|2022-04-21 12:24:20|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1650543870000|2022-04-21 12:24:30|408.11|405.71|408.19|405.79|408.19|405.79|408.03|405.63|0
1650543880000|2022-04-21 12:24:40|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1650543890000|2022-04-21 12:24:50|407.88|405.48|407.88|405.48|407.88|405.48|407.88|405.48|0
1650543900000|2022-04-21 12:25:00|407.81|405.41|407.88|405.48|407.88|405.48|407.73|405.33|0
1650543920000|2022-04-21 12:25:20|408.03|405.63|407.88|405.48|408.03|405.63|407.88|405.48|0
1650543930000|2022-04-21 12:25:30|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1650543940000|2022-04-21 12:25:40|407.88|405.48|407.73|405.33|407.88|405.48|407.73|405.33|0
1650543950000|2022-04-21 12:25:50|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1650543960000|2022-04-21 12:26:00|408.19|405.79|408.34|405.94|408.34|405.94|408.18|405.78|0
1650543970000|2022-04-21 12:26:10|408.18|405.78|408.34|405.94|408.49|406.09|408.18|405.78|0
1650543980000|2022-04-21 12:26:20|408.18|405.78|408.18|405.78|408.34|405.94|408.18|405.78|0
1650544010000|2022-04-21 12:26:50|408.03|405.63|408.03|405.63|408.03|405.63|407.88|405.48|0
1650544030000|2022-04-21 12:27:10|407.96|405.56|407.96|405.56|408.03|405.63|407.88|405.48|0
1650544040000|2022-04-21 12:27:20|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1650544070000|2022-04-21 12:27:50|408.18|405.78|408.03|405.63|408.18|405.78|408.03|405.63|0
1650544090000|2022-04-21 12:28:10|408.18|405.78|408.03|405.63|408.18|405.78|408.03|405.63|0
1650544100000|2022-04-21 12:28:20|407.88|405.48|407.88|405.48|407.88|405.48|407.88|405.48|0
1650544120000|2022-04-21 12:28:40|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1650544130000|2022-04-21 12:28:50|407.81|405.41|407.88|405.48|407.88|405.48|407.81|405.41|0
1650544170000|2022-04-21 12:29:30|407.96|405.56|407.96|405.56|407.96|405.56|407.88|405.48|0
1650544180000|2022-04-21 12:29:40|407.88|405.48|408.03|405.63|408.03|405.63|407.88|405.48|0
1650544190000|2022-04-21 12:29:50|408.18|405.78|408.34|405.94|408.34|405.94|408.18|405.78|0
1650544200000|2022-04-21 12:30:00|408.42|406.02|408.42|406.02|408.42|406.02|408.11|405.71|0
1650544210000|2022-04-21 12:30:10|408.34|405.94|408.34|405.94|408.49|406.09|408.18|405.78|0
1650544220000|2022-04-21 12:30:20|408.49|406.09|408.49|406.09|408.49|406.09|408.34|405.94|0
1650544230000|2022-04-21 12:30:30|408.34|405.94|408.18|405.78|408.34|405.94|408.18|405.78|0
1650544240000|2022-04-21 12:30:40|408.03|405.63|407.96|405.56|408.03|405.63|407.88|405.48|0
1650544250000|2022-04-21 12:30:50|408.03|405.63|408.11|405.71|408.11|405.71|408.03|405.63|0
1650544260000|2022-04-21 12:31:00|408.03|405.63|407.73|405.33|408.03|405.63|407.73|405.33|0
1650544270000|2022-04-21 12:31:10|407.42|405.02|407.57|405.17|407.73|405.33|407.42|405.02|0
1650544280000|2022-04-21 12:31:20|407.73|405.33|407.57|405.17|407.73|405.33|407.57|405.17|0
1650544290000|2022-04-21 12:31:30|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1650544300000|2022-04-21 12:31:40|407.88|405.48|407.88|405.48|407.88|405.48|407.88|405.48|0
1650544310000|2022-04-21 12:31:50|407.73|405.33|407.5|405.1|407.73|405.33|407.5|405.1|0
1650544320000|2022-04-21 12:32:00|407.42|405.02|407.57|405.17|407.57|405.17|407.42|405.02|0
1650544330000|2022-04-21 12:32:10|407.27|404.87|407.19|404.79|407.27|404.87|407.19|404.79|0
1650544340000|2022-04-21 12:32:20|407.12|404.72|407.12|404.72|407.12|404.72|406.96|404.56|0
1650544350000|2022-04-21 12:32:30|407.04|404.64|407.27|404.87|407.27|404.87|407.04|404.64|0
1650544360000|2022-04-21 12:32:40|407.42|405.02|407.42|405.02|407.42|405.02|407.42|405.02|0
1650544370000|2022-04-21 12:32:50|407.35|404.95|407.12|404.72|407.35|404.95|407.12|404.72|0
1650544380000|2022-04-21 12:33:00|407.27|404.87|407.42|405.02|407.42|405.02|407.27|404.87|0
1650544390000|2022-04-21 12:33:10|407.72|405.32|407.88|405.48|407.88|405.48|407.72|405.32|0
1650544400000|2022-04-21 12:33:20|408.03|405.63|408.33|405.93|408.33|405.93|408.03|405.63|0
1650544410000|2022-04-21 12:33:30|408.18|405.78|409.74|407.34|409.89|407.49|408.18|405.78|0
1650544420000|2022-04-21 12:33:40|409.89|407.49|410.35|407.95|410.5|408.1|409.89|407.49|0
1650544430000|2022-04-21 12:33:50|410.5|408.1|411.26|408.86|411.26|408.86|410.5|408.1|0
1650544440000|2022-04-21 12:34:00|411.11|408.71|411.57|409.17|411.72|409.32|411.11|408.71|0
1650544450000|2022-04-21 12:34:10|411.34|408.94|411.26|408.86|411.41|409.01|411.26|408.86|0
1650544460000|2022-04-21 12:34:20|411.57|409.17|411.11|408.71|411.57|409.17|411.11|408.71|0
1650544470000|2022-04-21 12:34:30|410.8|408.4|410.8|408.4|410.8|408.4|410.65|408.25|0
1650544480000|2022-04-21 12:34:40|410.96|408.56|410.96|408.56|410.96|408.56|410.96|408.56|0
1650544490000|2022-04-21 12:34:50|411.11|408.71|411.19|408.79|411.19|408.79|411.11|408.71|0
1650544500000|2022-04-21 12:35:00|411.03|408.63|410.96|408.56|411.03|408.63|410.96|408.56|0
1650544510000|2022-04-21 12:35:10|410.8|408.4|410.65|408.25|410.8|408.4|410.58|408.18|0
1650544520000|2022-04-21 12:35:20|410.73|408.33|410.65|408.25|410.73|408.33|410.65|408.25|0
1650544530000|2022-04-21 12:35:30|410.8|408.4|410.95|408.55|410.95|408.55|410.8|408.4|0
1650544540000|2022-04-21 12:35:40|411.11|408.71|411.11|408.71|411.11|408.71|410.95|408.55|0
1650544550000|2022-04-21 12:35:50|411.26|408.86|411.03|408.63|411.26|408.86|411.03|408.63|0
1650544560000|2022-04-21 12:36:00|410.95|408.55|410.95|408.55|410.95|408.55|410.8|408.4|0
1650544570000|2022-04-21 12:36:10|410.8|408.4|410.95|408.55|410.95|408.55|410.8|408.4|0
1650544580000|2022-04-21 12:36:20|411.11|408.71|410.95|408.55|411.11|408.71|410.95|408.55|0
1650544590000|2022-04-21 12:36:30|410.88|408.48|410.95|408.55|411.11|408.71|410.88|408.48|0
1650544600000|2022-04-21 12:36:40|410.8|408.4|410.8|408.4|410.8|408.4|410.8|408.4|0
1650544610000|2022-04-21 12:36:50|410.65|408.25|410.65|408.25|410.65|408.25|410.5|408.1|0
1650544620000|2022-04-21 12:37:00|410.73|408.33|410.5|408.1|410.73|408.33|410.5|408.1|0
1650544630000|2022-04-21 12:37:10|410.65|408.25|410.5|408.1|410.65|408.25|410.5|408.1|0
1650544650000|2022-04-21 12:37:30|410.34|407.94|410.5|408.1|410.5|408.1|410.34|407.94|0
1650544660000|2022-04-21 12:37:40|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1650544670000|2022-04-21 12:37:50|410.5|408.1|410.65|408.25|410.65|408.25|410.5|408.1|0
1650544680000|2022-04-21 12:38:00|410.5|408.1|410.5|408.1|410.5|408.1|410.5|408.1|0
1650544700000|2022-04-21 12:38:20|410.58|408.18|410.5|408.1|410.65|408.25|410.5|408.1|0
1650544720000|2022-04-21 12:38:40|410.19|407.79|410.04|407.64|410.19|407.79|410.04|407.64|0
1650544730000|2022-04-21 12:38:50|409.89|407.49|410.04|407.64|410.04|407.64|409.89|407.49|0
1650544740000|2022-04-21 12:39:00|409.89|407.49|409.73|407.33|409.89|407.49|409.73|407.33|0
1650544750000|2022-04-21 12:39:10|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1650544760000|2022-04-21 12:39:20|409.73|407.33|409.73|407.33|409.73|407.33|409.73|407.33|0
1650544770000|2022-04-21 12:39:30|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1650544780000|2022-04-21 12:39:40|409.73|407.33|409.51|407.11|409.81|407.41|409.51|407.11|0
1650544790000|2022-04-21 12:39:50|409.28|406.88|409.28|406.88|409.28|406.88|409.12|406.72|0
1650544800000|2022-04-21 12:40:00|409.12|406.72|409.05|406.65|409.12|406.72|409.05|406.65|0
1650544810000|2022-04-21 12:40:10|409.12|406.72|409.12|406.72|409.12|406.72|408.97|406.57|0
1650544820000|2022-04-21 12:40:20|409.05|406.65|409.12|406.72|409.12|406.72|408.82|406.42|0
1650544830000|2022-04-21 12:40:30|409.28|406.88|409.28|406.88|409.43|407.03|409.28|406.88|0
1650544840000|2022-04-21 12:40:40|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1650544850000|2022-04-21 12:40:50|409.28|406.88|409.58|407.18|409.58|407.18|409.28|406.88|0
1650544860000|2022-04-21 12:41:00|409.43|407.03|409.43|407.03|409.58|407.18|409.43|407.03|0
1650544870000|2022-04-21 12:41:10|409.12|406.72|409.12|406.72|409.12|406.72|409.12|406.72|0
1650544890000|2022-04-21 12:41:30|408.97|406.57|408.82|406.42|408.97|406.57|408.82|406.42|0
1650544900000|2022-04-21 12:41:40|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1650544910000|2022-04-21 12:41:50|409.12|406.72|409.05|406.65|409.12|406.72|409.05|406.65|0
1650544920000|2022-04-21 12:42:00|409.12|406.72|409.12|406.72|409.12|406.72|409.12|406.72|0
1650544930000|2022-04-21 12:42:10|408.97|406.57|408.67|406.27|408.97|406.57|408.67|406.27|0
1650544940000|2022-04-21 12:42:20|408.51|406.11|408.67|406.27|408.67|406.27|408.51|406.11|0
1650544950000|2022-04-21 12:42:30|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1650544970000|2022-04-21 12:42:50|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1650544980000|2022-04-21 12:43:00|408.74|406.34|408.67|406.27|408.74|406.34|408.67|406.27|0
1650545020000|2022-04-21 12:43:40|408.51|406.11|408.51|406.11|408.67|406.27|408.51|406.11|0
1650545030000|2022-04-21 12:43:50|408.36|405.96|408.36|405.96|408.51|406.11|408.36|405.96|0
1650545040000|2022-04-21 12:44:00|408.44|406.04|408.51|406.11|408.51|406.11|408.44|406.04|0
1650545050000|2022-04-21 12:44:10|408.36|405.96|408.51|406.11|408.51|406.11|408.36|405.96|0
1650545070000|2022-04-21 12:44:30|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1650545080000|2022-04-21 12:44:40|408.51|406.11|408.51|406.11|408.66|406.26|408.51|406.11|0
1650545100000|2022-04-21 12:45:00|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1650545110000|2022-04-21 12:45:10|408.51|406.11|408.36|405.96|408.51|406.11|408.36|405.96|0
1650545120000|2022-04-21 12:45:20|408.44|406.04|408.51|406.11|408.51|406.11|408.44|406.04|0
1650545140000|2022-04-21 12:45:40|408.66|406.26|408.66|406.26|408.82|406.42|408.66|406.26|0
1650545150000|2022-04-21 12:45:50|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1650545160000|2022-04-21 12:46:00|408.97|406.57|408.82|406.42|408.97|406.57|408.82|406.42|0
1650545170000|2022-04-21 12:46:10|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1650545180000|2022-04-21 12:46:20|408.82|406.42|408.97|406.57|408.97|406.57|408.82|406.42|0
1650545190000|2022-04-21 12:46:30|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1650545200000|2022-04-21 12:46:40|408.97|406.57|408.82|406.42|408.97|406.57|408.82|406.42|0
1650545210000|2022-04-21 12:46:50|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1650545220000|2022-04-21 12:47:00|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1650545230000|2022-04-21 12:47:10|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1650545240000|2022-04-21 12:47:20|408.51|406.11|408.66|406.26|408.66|406.26|408.51|406.11|0
1650545250000|2022-04-21 12:47:30|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1650545260000|2022-04-21 12:47:40|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1650545270000|2022-04-21 12:47:50|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1650545280000|2022-04-21 12:48:00|408.51|406.11|408.59|406.19|408.59|406.19|408.51|406.11|0
1650545290000|2022-04-21 12:48:10|408.51|406.11|408.74|406.34|408.82|406.42|408.51|406.11|0
1650545300000|2022-04-21 12:48:20|408.66|406.26|408.36|405.96|408.66|406.26|408.36|405.96|0
1650545310000|2022-04-21 12:48:30|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1650545320000|2022-04-21 12:48:40|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1650545330000|2022-04-21 12:48:50|408.36|405.96|408.51|406.11|408.66|406.26|408.36|405.96|0
1650545340000|2022-04-21 12:49:00|408.36|405.96|408.51|406.11|408.51|406.11|408.36|405.96|0
1650545350000|2022-04-21 12:49:10|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1650545360000|2022-04-21 12:49:20|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1650545370000|2022-04-21 12:49:30|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1650545380000|2022-04-21 12:49:40|408.74|406.34|408.82|406.42|408.82|406.42|408.74|406.34|0
1650545390000|2022-04-21 12:49:50|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1650545400000|2022-04-21 12:50:00|408.82|406.42|408.51|406.11|408.82|406.42|408.51|406.11|0
1650545410000|2022-04-21 12:50:10|408.59|406.19|408.82|406.42|408.82|406.42|408.59|406.19|0
1650545420000|2022-04-21 12:50:20|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1650545430000|2022-04-21 12:50:30|408.66|406.26|408.36|405.96|408.66|406.26|408.36|405.96|0
1650545440000|2022-04-21 12:50:40|408.44|406.04|408.51|406.11|408.51|406.11|408.44|406.04|0
1650545450000|2022-04-21 12:50:50|408.44|406.04|408.51|406.11|408.51|406.11|408.44|406.04|0
1650545460000|2022-04-21 12:51:00|408.36|405.96|408.29|405.89|408.36|405.96|408.29|405.89|0
1650545470000|2022-04-21 12:51:10|408.21|405.81|408.29|405.89|408.36|405.96|408.21|405.81|0
1650545480000|2022-04-21 12:51:20|408.36|405.96|408.21|405.81|408.36|405.96|408.21|405.81|0
1650545490000|2022-04-21 12:51:30|408.36|405.96|408.21|405.81|408.36|405.96|408.21|405.81|0
1650545500000|2022-04-21 12:51:40|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1650545520000|2022-04-21 12:52:00|408.21|405.81|408.21|405.81|408.21|405.81|408.21|405.81|0
1650545530000|2022-04-21 12:52:10|407.75|405.35|407.75|405.35|407.75|405.35|407.6|405.2|0
1650545540000|2022-04-21 12:52:20|407.9|405.5|407.75|405.35|407.9|405.5|407.75|405.35|0
1650545570000|2022-04-21 12:52:50|407.83|405.43|407.75|405.35|407.9|405.5|407.75|405.35|0
1650545610000|2022-04-21 12:53:30|407.6|405.2|407.75|405.35|407.75|405.35|407.6|405.2|0
1650545620000|2022-04-21 12:53:40|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1650545640000|2022-04-21 12:54:00|407.45|405.05|407.45|405.05|407.45|405.05|407.29|404.89|0
1650545660000|2022-04-21 12:54:20|407.29|404.89|407.29|404.89|407.29|404.89|407.29|404.89|0
1650545670000|2022-04-21 12:54:30|407.45|405.05|407.29|404.89|407.45|405.05|407.29|404.89|0
1650545680000|2022-04-21 12:54:40|407.45|405.05|407.29|404.89|407.45|405.05|407.29|404.89|0
1650545690000|2022-04-21 12:54:50|407.44|405.04|407.29|404.89|407.44|405.04|407.29|404.89|0
1650545700000|2022-04-21 12:55:00|407.44|405.04|407.29|404.89|407.44|405.04|407.29|404.89|0
1650545720000|2022-04-21 12:55:20|407.44|405.04|407.6|405.2|407.6|405.2|407.44|405.04|0
1650545730000|2022-04-21 12:55:30|407.44|405.04|407.6|405.2|407.6|405.2|407.44|405.04|0
1650545740000|2022-04-21 12:55:40|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1650545750000|2022-04-21 12:55:50|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1650545770000|2022-04-21 12:56:10|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1650545780000|2022-04-21 12:56:20|407.9|405.5|408.05|405.65|408.05|405.65|407.9|405.5|0
1650545800000|2022-04-21 12:56:40|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1650545810000|2022-04-21 12:56:50|407.75|405.35|407.83|405.43|407.83|405.43|407.75|405.35|0
1650545820000|2022-04-21 12:57:00|407.75|405.35|407.9|405.5|407.9|405.5|407.75|405.35|0
1650545840000|2022-04-21 12:57:20|408.05|405.65|408.05|405.65|408.05|405.65|408.05|405.65|0
1650545850000|2022-04-21 12:57:30|408.13|405.73|408.05|405.65|408.13|405.73|408.05|405.65|0
1650545860000|2022-04-21 12:57:40|407.9|405.5|407.75|405.35|407.9|405.5|407.75|405.35|0
1650545870000|2022-04-21 12:57:50|407.6|405.2|407.75|405.35|407.75|405.35|407.6|405.2|0
1650545890000|2022-04-21 12:58:10|407.6|405.2|407.75|405.35|407.75|405.35|407.6|405.2|0
1650545900000|2022-04-21 12:58:20|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1650545910000|2022-04-21 12:58:30|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1650545930000|2022-04-21 12:58:50|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1650545950000|2022-04-21 12:59:10|407.75|405.35|407.44|405.04|407.75|405.35|407.44|405.04|0
1650545960000|2022-04-21 12:59:20|407.29|404.89|406.99|404.59|407.29|404.89|406.99|404.59|0
1650545970000|2022-04-21 12:59:30|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1650546000000|2022-04-21 13:00:00|407.44|405.04|407.59|405.19|407.59|405.19|407.44|405.04|0
1650546010000|2022-04-21 13:00:10|407.44|405.04|407.14|404.74|407.44|405.04|407.14|404.74|0
1650546020000|2022-04-21 13:00:20|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1650546040000|2022-04-21 13:00:40|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1650546050000|2022-04-21 13:00:50|406.68|404.28|406.84|404.44|406.84|404.44|406.68|404.28|0
1650546070000|2022-04-21 13:01:10|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1650546080000|2022-04-21 13:01:20|407.14|404.74|407.14|404.74|407.29|404.89|407.14|404.74|0
1650546090000|2022-04-21 13:01:30|407.29|404.89|407.44|405.04|407.44|405.04|407.29|404.89|0
1650546100000|2022-04-21 13:01:40|407.29|404.89|407.29|404.89|407.29|404.89|407.29|404.89|0
1650546110000|2022-04-21 13:01:50|407.44|405.04|407.59|405.19|407.59|405.19|407.44|405.04|0
1650546120000|2022-04-21 13:02:00|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1650546130000|2022-04-21 13:02:10|407.59|405.19|407.44|405.04|407.59|405.19|407.44|405.04|0
1650546140000|2022-04-21 13:02:20|407.29|404.89|407.44|405.04|407.44|405.04|407.29|404.89|0
1650546150000|2022-04-21 13:02:30|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1650546160000|2022-04-21 13:02:40|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1650546170000|2022-04-21 13:02:50|407.59|405.19|407.59|405.19|407.59|405.19|407.44|405.04|0
1650546180000|2022-04-21 13:03:00|407.75|405.35|407.9|405.5|407.9|405.5|407.75|405.35|0
1650546210000|2022-04-21 13:03:30|408.05|405.65|407.9|405.5|408.05|405.65|407.9|405.5|0
1650546240000|2022-04-21 13:04:00|407.98|405.58|408.05|405.65|408.05|405.65|407.98|405.58|0
1650546250000|2022-04-21 13:04:10|408.2|405.8|408.2|405.8|408.35|405.95|408.2|405.8|0
1650546260000|2022-04-21 13:04:20|408.35|405.95|408.2|405.8|408.35|405.95|408.2|405.8|0
1650546270000|2022-04-21 13:04:30|408.35|405.95|408.2|405.8|408.35|405.95|408.2|405.8|0
1650546280000|2022-04-21 13:04:40|408.35|405.95|408.51|406.11|408.51|406.11|408.35|405.95|0
1650546290000|2022-04-21 13:04:50|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1650546300000|2022-04-21 13:05:00|408.51|406.11|408.35|405.95|408.51|406.11|408.35|405.95|0
1650546320000|2022-04-21 13:05:20|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1650546330000|2022-04-21 13:05:30|408.66|406.26|408.81|406.41|408.81|406.41|408.66|406.26|0
1650546360000|2022-04-21 13:06:00|408.96|406.56|408.81|406.41|408.96|406.56|408.81|406.41|0
1650546370000|2022-04-21 13:06:10|408.66|406.26|408.96|406.56|408.96|406.56|408.66|406.26|0
1650546380000|2022-04-21 13:06:20|408.81|406.41|408.96|406.56|408.96|406.56|408.81|406.41|0
1650546420000|2022-04-21 13:07:00|408.81|406.41|408.66|406.26|408.81|406.41|408.66|406.26|0
1650546430000|2022-04-21 13:07:10|408.74|406.34|408.66|406.26|408.74|406.34|408.66|406.26|0
1650546450000|2022-04-21 13:07:30|408.81|406.41|408.66|406.26|408.81|406.41|408.66|406.26|0
1650546460000|2022-04-21 13:07:40|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1650546470000|2022-04-21 13:07:50|408.96|406.56|408.96|406.56|408.96|406.56|408.96|406.56|0
1650546480000|2022-04-21 13:08:00|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1650546490000|2022-04-21 13:08:10|408.96|406.56|408.66|406.26|409.11|406.71|408.66|406.26|0
1650546510000|2022-04-21 13:08:30|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1650546520000|2022-04-21 13:08:40|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1650546530000|2022-04-21 13:08:50|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1650546540000|2022-04-21 13:09:00|408.66|406.26|408.81|406.41|408.81|406.41|408.66|406.26|0
1650546550000|2022-04-21 13:09:10|408.66|406.26|408.81|406.41|408.81|406.41|408.66|406.26|0
1650546560000|2022-04-21 13:09:20|408.66|406.26|408.81|406.41|408.81|406.41|408.66|406.26|0
1650546570000|2022-04-21 13:09:30|408.96|406.56|409.11|406.71|409.11|406.71|408.96|406.56|0
1650546580000|2022-04-21 13:09:40|408.96|406.56|408.96|406.56|408.96|406.56|408.96|406.56|0
1650546590000|2022-04-21 13:09:50|408.81|406.41|408.66|406.26|408.81|406.41|408.66|406.26|0
1650546600000|2022-04-21 13:10:00|408.5|406.1|408.66|406.26|408.66|406.26|408.5|406.1|0
1650546620000|2022-04-21 13:10:20|408.5|406.1|408.35|405.95|408.5|406.1|408.35|405.95|0
1650546630000|2022-04-21 13:10:30|408.2|405.8|407.89|405.49|408.2|405.8|407.89|405.49|0
1650546650000|2022-04-21 13:10:50|407.74|405.34|407.59|405.19|407.74|405.34|407.59|405.19|0
1650546660000|2022-04-21 13:11:00|407.67|405.27|407.67|405.27|407.74|405.34|407.67|405.27|0
1650546670000|2022-04-21 13:11:10|407.59|405.19|407.67|405.27|407.67|405.27|407.59|405.19|0
1650546680000|2022-04-21 13:11:20|407.59|405.19|407.14|404.74|407.59|405.19|407.14|404.74|0
1650546690000|2022-04-21 13:11:30|406.43|404.03|406.58|404.18|406.58|404.18|406.43|404.03|0
1650546700000|2022-04-21 13:11:40|406.43|404.03|406.58|404.18|406.58|404.18|406.43|404.03|0
1650546710000|2022-04-21 13:11:50|407.04|404.64|406.89|404.49|407.04|404.64|406.89|404.49|0
1650546720000|2022-04-21 13:12:00|407.04|404.64|406.89|404.49|407.04|404.64|406.89|404.49|0
1650546730000|2022-04-21 13:12:10|407.04|404.64|407.34|404.94|407.5|405.1|407.04|404.64|0
1650546740000|2022-04-21 13:12:20|407.5|405.1|407.19|404.79|407.5|405.1|407.19|404.79|0
1650546750000|2022-04-21 13:12:30|407.34|404.94|407.27|404.87|407.34|404.94|407.27|404.87|0
1650546760000|2022-04-21 13:12:40|407.34|404.94|407.04|404.64|407.34|404.94|407.04|404.64|0
1650546770000|2022-04-21 13:12:50|407.19|404.79|407.34|404.94|407.34|404.94|407.19|404.79|0
1650546780000|2022-04-21 13:13:00|407.19|404.79|407.19|404.79|407.19|404.79|407.19|404.79|0
1650546790000|2022-04-21 13:13:10|407.34|404.94|407.19|404.79|407.34|404.94|407.19|404.79|0
1650546820000|2022-04-21 13:13:40|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1650546830000|2022-04-21 13:13:50|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1650546840000|2022-04-21 13:14:00|407.04|404.64|406.74|404.34|407.04|404.64|406.74|404.34|0
1650546850000|2022-04-21 13:14:10|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1650546860000|2022-04-21 13:14:20|406.81|404.41|406.89|404.49|406.89|404.49|406.81|404.41|0
1650546870000|2022-04-21 13:14:30|407.04|404.64|407.04|404.64|407.19|404.79|407.04|404.64|0
1650546880000|2022-04-21 13:14:40|407.19|404.79|407.34|404.94|407.34|404.94|407.19|404.79|0
1650546890000|2022-04-21 13:14:50|407.19|404.79|407.34|404.94|407.34|404.94|407.19|404.79|0
1650546900000|2022-04-21 13:15:00|407.65|405.25|407.65|405.25|407.65|405.25|407.65|405.25|0
1650546910000|2022-04-21 13:15:10|407.8|405.4|407.5|405.1|407.8|405.4|407.5|405.1|0
1650546920000|2022-04-21 13:15:20|407.19|404.79|407.19|404.79|407.19|404.79|407.04|404.64|0
1650546930000|2022-04-21 13:15:30|407.04|404.64|407.34|404.94|407.34|404.94|407.04|404.64|0
1650546950000|2022-04-21 13:15:50|407.19|404.79|407.04|404.64|407.19|404.79|407.04|404.64|0
1650546960000|2022-04-21 13:16:00|407.34|404.94|407.19|404.79|407.34|404.94|407.19|404.79|0
1650546980000|2022-04-21 13:16:20|407.04|404.64|406.89|404.49|407.04|404.64|406.89|404.49|0
1650547030000|2022-04-21 13:17:10|406.73|404.33|406.58|404.18|406.73|404.33|406.43|404.03|0
1650547040000|2022-04-21 13:17:20|406.43|404.03|406.28|403.88|406.43|404.03|406.28|403.88|0
1650547050000|2022-04-21 13:17:30|406.43|404.03|406.58|404.18|406.58|404.18|406.43|404.03|0
1650547060000|2022-04-21 13:17:40|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1650547080000|2022-04-21 13:18:00|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1650547090000|2022-04-21 13:18:10|407.04|404.64|407.34|404.94|407.34|404.94|407.04|404.64|0
1650547100000|2022-04-21 13:18:20|407.27|404.87|407.19|404.79|407.27|404.87|407.19|404.79|0
1650547110000|2022-04-21 13:18:30|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1650547120000|2022-04-21 13:18:40|406.89|404.49|406.73|404.33|406.89|404.49|406.73|404.33|0
1650547130000|2022-04-21 13:18:50|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1650547140000|2022-04-21 13:19:00|406.58|404.18|406.73|404.33|406.73|404.33|406.58|404.18|0
1650547150000|2022-04-21 13:19:10|406.58|404.18|406.73|404.33|406.73|404.33|406.58|404.18|0
1650547160000|2022-04-21 13:19:20|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1650547170000|2022-04-21 13:19:30|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1650547180000|2022-04-21 13:19:40|406.66|404.26|406.73|404.33|406.89|404.49|406.66|404.26|0
1650547190000|2022-04-21 13:19:50|406.89|404.49|406.81|404.41|406.89|404.49|406.81|404.41|0
1650547200000|2022-04-21 13:20:00|406.89|404.49|407.04|404.64|407.04|404.64|406.89|404.49|0
1650547210000|2022-04-21 13:20:10|407.19|404.79|407.34|404.94|407.34|404.94|407.19|404.79|0
1650547220000|2022-04-21 13:20:20|407.49|405.09|407.34|404.94|407.49|405.09|407.34|404.94|0
1650547230000|2022-04-21 13:20:30|407.19|404.79|407.19|404.79|407.19|404.79|407.19|404.79|0
1650547240000|2022-04-21 13:20:40|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1650547260000|2022-04-21 13:21:00|407.04|404.64|407.19|404.79|407.19|404.79|407.04|404.64|0
1650547270000|2022-04-21 13:21:10|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1650547280000|2022-04-21 13:21:20|407.19|404.79|407.12|404.72|407.19|404.79|407.12|404.72|0
1650547290000|2022-04-21 13:21:30|407.04|404.64|407.19|404.79|407.19|404.79|407.04|404.64|0
1650547300000|2022-04-21 13:21:40|407.12|404.72|407.19|404.79|407.19|404.79|407.12|404.72|0
1650547310000|2022-04-21 13:21:50|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1650547330000|2022-04-21 13:22:10|407.19|404.79|407.19|404.79|407.19|404.79|407.19|404.79|0
1650547340000|2022-04-21 13:22:20|407.04|404.64|407.04|404.64|407.04|404.64|406.88|404.48|0
1650547350000|2022-04-21 13:22:30|407.19|404.79|407.04|404.64|407.19|404.79|407.04|404.64|0
1650547360000|2022-04-21 13:22:40|407.19|404.79|407.19|404.79|407.19|404.79|407.19|404.79|0
1650547370000|2022-04-21 13:22:50|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1650547380000|2022-04-21 13:23:00|407.19|404.79|407.19|404.79|407.19|404.79|407.19|404.79|0
1650547390000|2022-04-21 13:23:10|407.04|404.64|407.19|404.79|407.19|404.79|407.04|404.64|0
1650547400000|2022-04-21 13:23:20|407.04|404.64|407.19|404.79|407.19|404.79|407.04|404.64|0
1650547430000|2022-04-21 13:23:50|407.34|404.94|407.19|404.79|407.34|404.94|407.19|404.79|0
1650547440000|2022-04-21 13:24:00|407.04|404.64|407.04|404.64|407.19|404.79|407.04|404.64|0
1650547450000|2022-04-21 13:24:10|406.88|404.48|406.88|404.48|406.88|404.48|406.88|404.48|0
1650547460000|2022-04-21 13:24:20|406.73|404.33|406.88|404.48|406.88|404.48|406.73|404.33|0
1650547470000|2022-04-21 13:24:30|406.73|404.33|406.88|404.48|406.88|404.48|406.73|404.33|0
1650547480000|2022-04-21 13:24:40|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1650547490000|2022-04-21 13:24:50|407.19|404.79|407.04|404.64|407.19|404.79|407.04|404.64|0
1650547500000|2022-04-21 13:25:00|406.88|404.48|407.19|404.79|407.64|405.24|406.88|404.48|0
1650547510000|2022-04-21 13:25:10|407.04|404.64|407.04|404.64|407.19|404.79|407.04|404.64|0
1650547520000|2022-04-21 13:25:20|407.19|404.79|407.04|404.64|407.19|404.79|407.04|404.64|0
1650547530000|2022-04-21 13:25:30|407.19|404.79|406.88|404.48|407.19|404.79|406.88|404.48|0
1650547540000|2022-04-21 13:25:40|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1650547550000|2022-04-21 13:25:50|406.88|404.48|407.04|404.64|407.04|404.64|406.88|404.48|0
1650547560000|2022-04-21 13:26:00|407.19|404.79|407.8|405.4|407.8|405.4|407.19|404.79|0
1650547570000|2022-04-21 13:26:10|407.64|405.24|407.64|405.24|407.8|405.4|407.64|405.24|0
1650547580000|2022-04-21 13:26:20|407.8|405.4|407.95|405.55|407.95|405.55|407.8|405.4|0
1650547600000|2022-04-21 13:26:40|408.1|405.7|407.95|405.55|408.1|405.7|407.95|405.55|0
1650547610000|2022-04-21 13:26:50|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1650547620000|2022-04-21 13:27:00|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1650547630000|2022-04-21 13:27:10|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1650547640000|2022-04-21 13:27:20|407.19|404.79|407.19|404.79|407.19|404.79|407.19|404.79|0
1650547650000|2022-04-21 13:27:30|407.49|405.09|407.95|405.55|407.95|405.55|407.49|405.09|0
1650547660000|2022-04-21 13:27:40|407.8|405.4|407.34|404.94|407.8|405.4|407.34|404.94|0
1650547670000|2022-04-21 13:27:50|407.49|405.09|407.64|405.24|407.8|405.4|407.49|405.09|0
1650547680000|2022-04-21 13:28:00|407.49|405.09|407.95|405.55|407.95|405.55|407.49|405.09|0
1650547690000|2022-04-21 13:28:10|408.25|405.85|408.25|405.85|408.25|405.85|407.95|405.55|0
1650547700000|2022-04-21 13:28:20|408.1|405.7|408.1|405.7|408.1|405.7|408.1|405.7|0
1650547710000|2022-04-21 13:28:30|407.95|405.55|407.95|405.55|407.95|405.55|407.8|405.4|0
1650547720000|2022-04-21 13:28:40|408.03|405.63|407.95|405.55|408.1|405.7|407.95|405.55|0
1650547730000|2022-04-21 13:28:50|408.1|405.7|407.95|405.55|408.1|405.7|407.95|405.55|0
1650547740000|2022-04-21 13:29:00|408.1|405.7|408.1|405.7|408.1|405.7|408.1|405.7|0
1650547750000|2022-04-21 13:29:10|408.25|405.85|407.8|405.4|408.25|405.85|407.72|405.32|0
1650547760000|2022-04-21 13:29:20|407.87|405.47|407.87|405.47|407.87|405.47|407.8|405.4|0
1650547770000|2022-04-21 13:29:30|407.49|405.09|407.49|405.09|407.64|405.24|407.49|405.09|0
1650547780000|2022-04-21 13:29:40|407.42|405.02|407.34|404.94|407.42|405.02|407.34|404.94|0
1650547790000|2022-04-21 13:29:50|407.19|404.79|407.64|405.24|407.64|405.24|407.19|404.79|0
1650547800000|2022-04-21 13:30:00|407.19|404.79|406.27|403.87|407.19|404.79|406.12|403.72|0
1650547810000|2022-04-21 13:30:10|405.52|403.12|405.67|403.27|405.82|403.42|405.52|403.12|0
1650547820000|2022-04-21 13:30:20|406.58|404.18|405.21|402.81|406.58|404.18|405.21|402.81|0
1650547830000|2022-04-21 13:30:30|405.52|403.12|405.67|403.27|405.82|403.42|405.21|402.81|0
1650547840000|2022-04-21 13:30:40|405.36|402.96|405.51|403.11|405.59|403.19|405.36|402.96|0
1650547850000|2022-04-21 13:30:50|405.67|403.27|404.76|402.36|405.67|403.27|404.76|402.36|0
1650547860000|2022-04-21 13:31:00|404.3|401.9|404.61|402.21|405.06|402.66|404.3|401.9|0
1650547870000|2022-04-21 13:31:10|405.06|402.66|404.91|402.51|405.06|402.66|404.91|402.51|0
1650547880000|2022-04-21 13:31:20|405.14|402.74|404.76|402.36|405.14|402.74|404.76|402.36|0
1650547890000|2022-04-21 13:31:30|404.45|402.05|404.15|401.75|404.45|402.05|404.15|401.75|0
1650547900000|2022-04-21 13:31:40|404.3|401.9|404.6|402.2|404.6|402.2|404.15|401.75|0
1650547910000|2022-04-21 13:31:50|404.3|401.9|404.15|401.75|404.3|401.9|404.15|401.75|0
1650547920000|2022-04-21 13:32:00|403.09|400.69|402.94|400.54|403.09|400.69|402.94|400.54|0
1650547930000|2022-04-21 13:32:10|403.24|400.84|402.49|400.09|403.24|400.84|402.49|400.09|0
1650547940000|2022-04-21 13:32:20|402.34|399.94|402.49|400.09|402.49|400.09|402.03|399.63|0
1650547950000|2022-04-21 13:32:30|402.64|400.24|402.34|399.94|402.64|400.24|402.34|399.94|0
1650547960000|2022-04-21 13:32:40|402.03|399.63|402.19|399.79|402.49|400.09|402.03|399.63|0
1650547970000|2022-04-21 13:32:50|402.49|400.09|402.03|399.63|402.49|400.09|402.03|399.63|0
1650547980000|2022-04-21 13:33:00|401.88|399.48|400.53|398.13|401.88|399.48|400.53|398.13|0
1650547990000|2022-04-21 13:33:10|400.68|398.28|400.38|397.98|400.83|398.43|400.38|397.98|0
1650548000000|2022-04-21 13:33:20|400.08|397.68|400.23|397.83|400.38|397.98|400.08|397.68|0
1650548010000|2022-04-21 13:33:30|400.53|398.13|400.98|398.58|400.98|398.58|400.53|398.13|0
1650548020000|2022-04-21 13:33:40|401.13|398.73|400.53|398.13|401.13|398.73|400.53|398.13|0
1650548030000|2022-04-21 13:33:50|400.83|398.43|400.83|398.43|400.98|398.58|400.68|398.28|0
1650548040000|2022-04-21 13:34:00|400.53|398.13|400.23|397.83|400.53|398.13|400.23|397.83|0
1650548050000|2022-04-21 13:34:10|400.38|397.98|400.08|397.68|400.38|397.98|400.08|397.68|0
1650548060000|2022-04-21 13:34:20|399.93|397.53|400.68|398.28|400.68|398.28|399.93|397.53|0
1650548070000|2022-04-21 13:34:30|400.53|398.13|400.38|397.98|400.53|398.13|400.38|397.98|0
1650548080000|2022-04-21 13:34:40|400.23|397.83|400.38|397.98|400.38|397.98|400.23|397.83|0
1650548090000|2022-04-21 13:34:50|400.23|397.83|400.23|397.83|400.53|398.13|400.23|397.83|0
1650548100000|2022-04-21 13:35:00|399.93|397.53|399.62|397.22|399.93|397.53|399.32|396.92|0
1650548110000|2022-04-21 13:35:10|400.08|397.68|401.43|399.03|401.43|399.03|400.08|397.68|0
1650548120000|2022-04-21 13:35:20|401.58|399.18|402.03|399.63|402.03|399.63|401.58|399.18|0
1650548130000|2022-04-21 13:35:30|401.73|399.33|401.28|398.88|401.73|399.33|401.28|398.88|0
1650548140000|2022-04-21 13:35:40|401.58|399.18|401.13|398.73|401.73|399.33|401.13|398.73|0
1650548150000|2022-04-21 13:35:50|401.43|399.03|401.28|398.88|401.58|399.18|401.28|398.88|0
1650548160000|2022-04-21 13:36:00|401.43|399.03|401.28|398.88|401.43|399.03|400.98|398.58|0
1650548170000|2022-04-21 13:36:10|401.13|398.73|401.43|399.03|401.43|399.03|401.13|398.73|0
1650548180000|2022-04-21 13:36:20|401.58|399.18|401.43|399.03|401.73|399.33|401.43|399.03|0
1650548190000|2022-04-21 13:36:30|401.28|398.88|401.58|399.18|401.58|399.18|401.28|398.88|0
1650548200000|2022-04-21 13:36:40|401.73|399.33|402.18|399.78|402.18|399.78|401.73|399.33|0
1650548210000|2022-04-21 13:36:50|402.33|399.93|402.33|399.93|402.33|399.93|402.33|399.93|0
1650548220000|2022-04-21 13:37:00|402.49|400.09|401.88|399.48|402.49|400.09|401.88|399.48|0
1650548230000|2022-04-21 13:37:10|402.18|399.78|402.33|399.93|402.33|399.93|402.03|399.63|0
1650548240000|2022-04-21 13:37:20|402.64|400.24|402.33|399.93|402.64|400.24|402.33|399.93|0
1650548250000|2022-04-21 13:37:30|402.18|399.78|402.33|399.93|402.33|399.93|402.03|399.63|0
1650548260000|2022-04-21 13:37:40|402.94|400.54|404.15|401.75|404.15|401.75|402.94|400.54|0
1650548270000|2022-04-21 13:37:50|404.3|401.9|404.6|402.2|404.6|402.2|404.3|401.9|0
1650548280000|2022-04-21 13:38:00|404.75|402.35|403.54|401.14|404.75|402.35|403.54|401.14|0
1650548290000|2022-04-21 13:38:10|403.85|401.45|403.85|401.45|404.3|401.9|403.85|401.45|0
1650548300000|2022-04-21 13:38:20|404|401.6|404.6|402.2|404.6|402.2|404|401.6|0
1650548310000|2022-04-21 13:38:30|404.75|402.35|405.06|402.66|405.06|402.66|404.75|402.35|0
1650548320000|2022-04-21 13:38:40|405.21|402.81|405.82|403.42|405.82|403.42|405.21|402.81|0
1650548330000|2022-04-21 13:38:50|406.12|403.72|404.6|402.2|406.12|403.72|404.6|402.2|0
1650548340000|2022-04-21 13:39:00|404.3|401.9|404.45|402.05|404.45|402.05|404.3|401.9|0
1650548350000|2022-04-21 13:39:10|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1650548360000|2022-04-21 13:39:20|404.3|401.9|404.45|402.05|404.91|402.51|404.3|401.9|0
1650548370000|2022-04-21 13:39:30|404.6|402.2|404.6|402.2|404.6|402.2|404.45|402.05|0
1650548380000|2022-04-21 13:39:40|404.45|402.05|404.6|402.2|404.75|402.35|404.45|402.05|0
1650548390000|2022-04-21 13:39:50|404.75|402.35|404.45|402.05|404.75|402.35|404.45|402.05|0
1650548400000|2022-04-21 13:40:00|404.15|401.75|404.15|401.75|404.15|401.75|403.84|401.44|0
1650548410000|2022-04-21 13:40:10|404|401.6|404.3|401.9|404.3|401.9|404|401.6|0
1650548420000|2022-04-21 13:40:20|404.45|402.05|404.6|402.2|404.75|402.35|404.45|402.05|0
1650548430000|2022-04-21 13:40:30|404.45|402.05|404.45|402.05|404.45|402.05|404.15|401.75|0
1650548440000|2022-04-21 13:40:40|404.15|401.75|404.45|402.05|404.45|402.05|404.15|401.75|0
1650548450000|2022-04-21 13:40:50|404.3|401.9|404.9|402.5|404.9|402.5|404.3|401.9|0
1650548460000|2022-04-21 13:41:00|404.6|402.2|404.9|402.5|404.9|402.5|404.6|402.2|0
1650548470000|2022-04-21 13:41:10|405.36|402.96|405.06|402.66|405.36|402.96|405.06|402.66|0
1650548480000|2022-04-21 13:41:20|404.9|402.5|404.53|402.13|404.9|402.5|404.53|402.13|0
1650548490000|2022-04-21 13:41:30|404.6|402.2|404.15|401.75|404.6|402.2|404|401.6|0
1650548500000|2022-04-21 13:41:40|404.6|402.2|404.45|402.05|404.75|402.35|404.45|402.05|0
1650548510000|2022-04-21 13:41:50|404.9|402.5|404.6|402.2|404.9|402.5|404.45|402.05|0
1650548520000|2022-04-21 13:42:00|404.45|402.05|403.84|401.44|404.45|402.05|403.84|401.44|0
1650548530000|2022-04-21 13:42:10|403.39|400.99|403.54|401.14|403.54|401.14|402.94|400.54|0
1650548540000|2022-04-21 13:42:20|403.84|401.44|404.3|401.9|404.3|401.9|403.69|401.29|0
1650548550000|2022-04-21 13:42:30|404|401.6|403.84|401.44|404.45|402.05|403.84|401.44|0
1650548560000|2022-04-21 13:42:40|403.39|400.99|403.32|400.92|403.39|400.99|402.94|400.54|0
1650548570000|2022-04-21 13:42:50|402.94|400.54|403.24|400.84|403.24|400.84|402.79|400.39|0
1650548580000|2022-04-21 13:43:00|402.94|400.54|402.63|400.23|402.94|400.54|402.33|399.93|0
1650548590000|2022-04-21 13:43:10|402.79|400.39|403.39|400.99|403.39|400.99|402.79|400.39|0
1650548600000|2022-04-21 13:43:20|403.54|401.14|403.09|400.69|403.54|401.14|403.09|400.69|0
1650548610000|2022-04-21 13:43:30|402.79|400.39|402.63|400.23|402.79|400.39|402.48|400.08|0
1650548620000|2022-04-21 13:43:40|402.79|400.39|402.79|400.39|402.94|400.54|402.71|400.31|0
1650548630000|2022-04-21 13:43:50|402.94|400.54|402.79|400.39|402.94|400.54|402.79|400.39|0
1650548640000|2022-04-21 13:44:00|402.94|400.54|403.84|401.44|403.84|401.44|402.94|400.54|0
1650548650000|2022-04-21 13:44:10|403.39|400.99|402.94|400.54|403.39|400.99|402.94|400.54|0
1650548660000|2022-04-21 13:44:20|402.69|400.29|403.24|400.84|404.09|401.69|402.69|400.29|0
1650548670000|2022-04-21 13:44:30|403.09|400.69|402.56|400.16|403.09|400.69|402.41|400.01|0
1650548680000|2022-04-21 13:44:40|402.48|400.08|402.63|400.23|402.63|400.23|402.48|400.08|0
1650548690000|2022-04-21 13:44:50|403.09|400.69|403.24|400.84|403.24|400.84|402.94|400.54|0
1650548700000|2022-04-21 13:45:00|403.09|400.69|403.01|400.61|403.24|400.84|402.78|400.38|0
1650548710000|2022-04-21 13:45:10|403.24|400.84|404.3|401.9|404.3|401.9|403.24|400.84|0
1650548720000|2022-04-21 13:45:20|403.99|401.59|404.15|401.75|404.15|401.75|403.84|401.44|0
1650548730000|2022-04-21 13:45:30|404.22|401.82|403.84|401.44|404.22|401.82|403.69|401.29|0
1650548740000|2022-04-21 13:45:40|404.15|401.75|404.45|402.05|404.45|402.05|403.84|401.44|0
1650548750000|2022-04-21 13:45:50|404.3|401.9|404.3|401.9|404.45|402.05|404.3|401.9|0
1650548760000|2022-04-21 13:46:00|403.99|401.59|404.15|401.75|404.3|401.9|403.99|401.59|0
1650548770000|2022-04-21 13:46:10|404.9|402.5|403.92|401.52|404.9|402.5|403.92|401.52|0
1650548780000|2022-04-21 13:46:20|404.15|401.75|404.45|402.05|404.6|402.2|404.15|401.75|0
1650548790000|2022-04-21 13:46:30|404.3|401.9|403.84|401.44|404.3|401.9|403.84|401.44|0
1650548800000|2022-04-21 13:46:40|403.39|400.99|402.48|400.08|403.39|400.99|402.48|400.08|0
1650548810000|2022-04-21 13:46:50|402.78|400.38|402.48|400.08|402.78|400.38|402.33|399.93|0
1650548820000|2022-04-21 13:47:00|402.18|399.78|402.03|399.63|402.18|399.78|402.03|399.63|0
1650548830000|2022-04-21 13:47:10|402.63|400.23|402.94|400.54|402.94|400.54|402.48|400.08|0
1650548840000|2022-04-21 13:47:20|403.09|400.69|403.24|400.84|403.24|400.84|403.09|400.69|0
1650548850000|2022-04-21 13:47:30|402.93|400.53|403.24|400.84|403.39|400.99|402.93|400.53|0
1650548860000|2022-04-21 13:47:40|403.09|400.69|403.24|400.84|403.39|400.99|403.09|400.69|0
1650548870000|2022-04-21 13:47:50|403.09|400.69|402.78|400.38|403.09|400.69|402.78|400.38|0
1650548880000|2022-04-21 13:48:00|402.63|400.23|402.18|399.78|402.63|400.23|401.88|399.48|0
1650548890000|2022-04-21 13:48:10|402.33|399.93|403.09|400.69|403.24|400.84|402.33|399.93|0
1650548900000|2022-04-21 13:48:20|403.39|400.99|403.24|400.84|403.39|400.99|403.09|400.69|0
1650548910000|2022-04-21 13:48:30|402.93|400.53|402.78|400.38|402.93|400.53|402.63|400.23|0
1650548920000|2022-04-21 13:48:40|402.63|400.23|402.78|400.38|402.78|400.38|402.48|400.08|0
1650548930000|2022-04-21 13:48:50|402.93|400.53|402.78|400.38|403.09|400.69|402.78|400.38|0
1650548940000|2022-04-21 13:49:00|402.48|400.08|403.01|400.61|403.09|400.69|402.48|400.08|0
1650548950000|2022-04-21 13:49:10|402.86|400.46|402.33|399.93|402.86|400.46|402.18|399.78|0
1650548960000|2022-04-21 13:49:20|402.48|400.08|402.18|399.78|402.48|400.08|402.18|399.78|0
1650548970000|2022-04-21 13:49:30|402.48|400.08|402.18|399.78|402.48|400.08|402.18|399.78|0
1650548980000|2022-04-21 13:49:40|402.03|399.63|401.58|399.18|402.03|399.63|401.58|399.18|0
1650548990000|2022-04-21 13:49:50|401.12|398.72|401.12|398.72|401.12|398.72|400.97|398.57|0
1650549000000|2022-04-21 13:50:00|400.07|397.67|400.45|398.05|400.45|398.05|399.92|397.52|0
1650549010000|2022-04-21 13:50:10|400.82|398.42|400.82|398.42|400.82|398.42|400.67|398.27|0
1650549020000|2022-04-21 13:50:20|400.97|398.57|401.12|398.72|401.42|399.02|400.97|398.57|0
1650549030000|2022-04-21 13:50:30|400.97|398.57|400.75|398.35|400.97|398.57|400.75|398.35|0
1650549040000|2022-04-21 13:50:40|400.52|398.12|399.92|397.52|400.52|398.12|399.92|397.52|0
1650549050000|2022-04-21 13:50:50|399.77|397.37|399.62|397.22|399.77|397.37|399.62|397.22|0
1650549060000|2022-04-21 13:51:00|399.32|396.92|398.87|396.47|399.32|396.92|398.72|396.32|0
1650549070000|2022-04-21 13:51:10|398.72|396.32|399.17|396.77|399.32|396.92|398.72|396.32|0
1650549080000|2022-04-21 13:51:20|399.32|396.92|399.62|397.22|399.62|397.22|399.32|396.92|0
1650549090000|2022-04-21 13:51:30|399.47|397.07|399.17|396.77|399.47|397.07|399.17|396.77|0
1650549100000|2022-04-21 13:51:40|399.47|397.07|399.32|396.92|399.47|397.07|399.32|396.92|0
1650549110000|2022-04-21 13:51:50|399.17|396.77|399.02|396.62|399.17|396.77|399.02|396.62|0
1650549120000|2022-04-21 13:52:00|399.17|396.77|399.47|397.07|399.47|397.07|399.17|396.77|0
1650549130000|2022-04-21 13:52:10|399.17|396.77|399.32|396.92|399.32|396.92|399.17|396.77|0
1650549140000|2022-04-21 13:52:20|399.47|397.07|400.07|397.67|400.07|397.67|399.47|397.07|0
1650549150000|2022-04-21 13:52:30|399.92|397.52|399.32|396.92|399.92|397.52|399.32|396.92|0
1650549160000|2022-04-21 13:52:40|399.47|397.07|399.77|397.37|399.77|397.37|399.47|397.07|0
1650549170000|2022-04-21 13:52:50|400.07|397.67|400.07|397.67|400.07|397.67|400.07|397.67|0
1650549180000|2022-04-21 13:53:00|399.92|397.52|400.07|397.67|400.37|397.97|399.92|397.52|0
1650549190000|2022-04-21 13:53:10|399.77|397.37|400|397.6|400.07|397.67|399.77|397.37|0
1650549200000|2022-04-21 13:53:20|400.07|397.67|400.22|397.82|400.52|398.12|400.07|397.67|0
1650549210000|2022-04-21 13:53:30|400.07|397.67|400.97|398.57|400.97|398.57|399.92|397.52|0
1650549220000|2022-04-21 13:53:40|401.27|398.87|400.97|398.57|401.42|399.02|400.97|398.57|0
1650549230000|2022-04-21 13:53:50|401.27|398.87|401.42|399.02|401.42|399.02|401.27|398.87|0
1650549240000|2022-04-21 13:54:00|403.99|401.59|403.39|400.99|403.99|401.59|403.39|400.99|0
1650549250000|2022-04-21 13:54:10|403.23|400.83|402.63|400.23|403.23|400.83|402.63|400.23|0
1650549260000|2022-04-21 13:54:20|402.18|399.78|402.18|399.78|402.33|399.93|401.88|399.48|0
1650549270000|2022-04-21 13:54:30|401.88|399.48|402.33|399.93|402.33|399.93|401.8|399.4|0
1650549280000|2022-04-21 13:54:40|402.18|399.78|402.18|399.78|402.33|399.93|402.03|399.63|0
1650549290000|2022-04-21 13:54:50|402.03|399.63|402.18|399.78|402.33|399.93|402.03|399.63|0
1650549300000|2022-04-21 13:55:00|402.48|400.08|402.56|400.16|402.56|400.16|402.33|399.93|0
1650549310000|2022-04-21 13:55:10|402.03|399.63|401.27|398.87|402.03|399.63|401.2|398.8|0
1650549320000|2022-04-21 13:55:20|401.42|399.02|401.42|399.02|401.72|399.32|401.42|399.02|0
1650549330000|2022-04-21 13:55:30|400.97|398.57|400.97|398.57|400.97|398.57|400.67|398.27|0
1650549340000|2022-04-21 13:55:40|401.12|398.72|401.12|398.72|401.12|398.72|400.97|398.57|0
1650549350000|2022-04-21 13:55:50|400.97|398.57|401.12|398.72|401.12|398.72|400.82|398.42|0
1650549360000|2022-04-21 13:56:00|400.97|398.57|401.12|398.72|401.12|398.72|400.97|398.57|0
1650549370000|2022-04-21 13:56:10|402.18|399.78|401.72|399.32|402.18|399.78|401.72|399.32|0
1650549380000|2022-04-21 13:56:20|401.57|399.17|401.12|398.72|401.57|399.17|401.12|398.72|0
1650549390000|2022-04-21 13:56:30|401.27|398.87|401.72|399.32|401.72|399.32|401.27|398.87|0
1650549400000|2022-04-21 13:56:40|401.65|399.25|401.57|399.17|401.65|399.25|401.57|399.17|0
1650549410000|2022-04-21 13:56:50|401.72|399.32|400.82|398.42|401.72|399.32|400.67|398.27|0
1650549420000|2022-04-21 13:57:00|400.67|398.27|401.42|399.02|401.5|399.1|400.67|398.27|0
1650549430000|2022-04-21 13:57:10|401.72|399.32|402.03|399.63|402.18|399.78|401.72|399.32|0
1650549440000|2022-04-21 13:57:20|401.87|399.47|402.03|399.63|402.18|399.78|401.87|399.47|0
1650549450000|2022-04-21 13:57:30|401.87|399.47|401.87|399.47|402.33|399.93|401.87|399.47|0
1650549460000|2022-04-21 13:57:40|401.72|399.32|401.57|399.17|401.87|399.47|401.57|399.17|0
1650549470000|2022-04-21 13:57:50|401.72|399.32|401.72|399.32|402.03|399.63|401.72|399.32|0
1650549480000|2022-04-21 13:58:00|402.33|399.93|402.03|399.63|402.33|399.93|402.03|399.63|0
1650549490000|2022-04-21 13:58:10|401.87|399.47|402.03|399.63|402.03|399.63|401.72|399.32|0
1650549500000|2022-04-21 13:58:20|402.1|399.7|401.87|399.47|402.1|399.7|401.72|399.32|0
1650549510000|2022-04-21 13:58:30|401.72|399.32|402.18|399.78|402.18|399.78|401.65|399.25|0
1650549520000|2022-04-21 13:58:40|402.33|399.93|402.18|399.78|402.33|399.93|402.18|399.78|0
1650549530000|2022-04-21 13:58:50|402.1|399.7|402.02|399.62|402.1|399.7|402.02|399.62|0
1650549540000|2022-04-21 13:59:00|402.1|399.7|402.33|399.93|402.48|400.08|402.1|399.7|0
1650549550000|2022-04-21 13:59:10|401.72|399.32|401.87|399.47|401.87|399.47|401.57|399.17|0
1650549560000|2022-04-21 13:59:20|401.72|399.32|402.33|399.93|402.33|399.93|401.72|399.32|0
1650549570000|2022-04-21 13:59:30|402.18|399.78|401.87|399.47|402.33|399.93|401.87|399.47|0
1650549580000|2022-04-21 13:59:40|402.02|399.62|402.1|399.7|402.1|399.7|401.72|399.32|0
1650549590000|2022-04-21 13:59:50|402.48|400.08|402.63|400.23|402.63|400.23|402.48|400.08|0
1650549600000|2022-04-21 14:00:00|402.18|399.78|402.78|400.38|402.78|400.38|402.18|399.78|0
1650549610000|2022-04-21 14:00:10|403.23|400.83|402.93|400.53|403.38|400.98|402.93|400.53|0
1650549620000|2022-04-21 14:00:20|402.78|400.38|403.53|401.13|403.53|401.13|402.78|400.38|0
1650549630000|2022-04-21 14:00:30|403.69|401.29|403.99|401.59|403.99|401.59|403.69|401.29|0
1650549640000|2022-04-21 14:00:40|404.14|401.74|403.84|401.44|404.14|401.74|403.53|401.13|0
1650549650000|2022-04-21 14:00:50|404.14|401.74|404.14|401.74|404.29|401.89|404.14|401.74|0
1650549660000|2022-04-21 14:01:00|403.84|401.44|403.53|401.13|403.84|401.44|403.38|400.98|0
1650549670000|2022-04-21 14:01:10|402.93|400.53|403.23|400.83|403.23|400.83|402.93|400.53|0
1650549680000|2022-04-21 14:01:20|403.69|401.29|404.29|401.89|404.29|401.89|403.69|401.29|0
1650549690000|2022-04-21 14:01:30|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1650549700000|2022-04-21 14:01:40|404.44|402.04|404.44|402.04|404.59|402.19|404.44|402.04|0
1650549710000|2022-04-21 14:01:50|404.59|402.19|404.44|402.04|404.59|402.19|404.29|401.89|0
1650549720000|2022-04-21 14:02:00|403.84|401.44|404.14|401.74|404.29|401.89|403.84|401.44|0
1650549730000|2022-04-21 14:02:10|404.29|401.89|404.29|401.89|404.29|401.89|404.14|401.74|0
1650549740000|2022-04-21 14:02:20|404.44|402.04|404.44|402.04|404.52|402.12|404.44|402.04|0
1650549750000|2022-04-21 14:02:30|404.75|402.35|404.14|401.74|404.75|402.35|404.14|401.74|0
1650549760000|2022-04-21 14:02:40|403.99|401.59|404.14|401.74|404.29|401.89|403.99|401.59|0
1650549770000|2022-04-21 14:02:50|403.99|401.59|403.84|401.44|403.99|401.59|403.84|401.44|0
1650549780000|2022-04-21 14:03:00|403.69|401.29|403.53|401.13|403.69|401.29|403.38|400.98|0
1650549790000|2022-04-21 14:03:10|403.38|400.98|403.23|400.83|403.69|401.29|403.23|400.83|0
1650549800000|2022-04-21 14:03:20|403.69|401.29|403.38|400.98|403.69|401.29|403.38|400.98|0
1650549810000|2022-04-21 14:03:30|403.23|400.83|403.38|400.98|403.53|401.13|403.23|400.83|0
1650549820000|2022-04-21 14:03:40|403.23|400.83|403.23|400.83|403.23|400.83|403.23|400.83|0
1650549830000|2022-04-21 14:03:50|403.38|400.98|403.23|400.83|403.53|401.13|403.23|400.83|0
1650549840000|2022-04-21 14:04:00|403.08|400.68|402.78|400.38|403.08|400.68|402.78|400.38|0
1650549850000|2022-04-21 14:04:10|402.63|400.23|402.17|399.77|402.63|400.23|402.17|399.77|0
1650549860000|2022-04-21 14:04:20|402.48|400.08|403.08|400.68|403.08|400.68|402.48|400.08|0
1650549870000|2022-04-21 14:04:30|403.38|400.98|402.93|400.53|403.53|401.13|402.93|400.53|0
1650549880000|2022-04-21 14:04:40|402.78|400.38|402.48|400.08|402.78|400.38|402.32|399.92|0
1650549890000|2022-04-21 14:04:50|402.32|399.92|402.48|400.08|402.48|400.08|402.17|399.77|0
1650549900000|2022-04-21 14:05:00|402.55|400.15|402.55|400.15|402.55|400.15|402.55|400.15|0
1650549910000|2022-04-21 14:05:10|403.08|400.68|403.38|400.98|403.38|400.98|403.08|400.68|0
1650549920000|2022-04-21 14:05:20|403.23|400.83|403.84|401.44|403.84|401.44|403.23|400.83|0
1650549930000|2022-04-21 14:05:30|403.99|401.59|403.53|401.13|403.99|401.59|403.53|401.13|0
1650549940000|2022-04-21 14:05:40|403.68|401.28|403.38|400.98|403.68|401.28|403.38|400.98|0
1650549950000|2022-04-21 14:05:50|403.68|401.28|403.68|401.28|403.68|401.28|403.53|401.13|0
1650549960000|2022-04-21 14:06:00|404.29|401.89|405.2|402.8|405.2|402.8|404.29|401.89|0
1650549970000|2022-04-21 14:06:10|405.35|402.95|405.2|402.8|405.35|402.95|405.2|402.8|0
1650549980000|2022-04-21 14:06:20|405.05|402.65|404.9|402.5|405.05|402.65|404.74|402.34|0
1650549990000|2022-04-21 14:06:30|404.74|402.34|404.74|402.34|404.74|402.34|404.59|402.19|0
1650550000000|2022-04-21 14:06:40|404.9|402.5|404.14|401.74|404.9|402.5|404.14|401.74|0
1650550010000|2022-04-21 14:06:50|403.99|401.59|404.14|401.74|404.14|401.74|403.99|401.59|0
1650550020000|2022-04-21 14:07:00|404.59|402.19|404.74|402.34|404.89|402.49|404.59|402.19|0
1650550030000|2022-04-21 14:07:10|404.89|402.49|405.05|402.65|405.2|402.8|404.89|402.49|0
1650550040000|2022-04-21 14:07:20|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1650550050000|2022-04-21 14:07:30|405.05|402.65|405.96|403.56|406.26|403.86|405.05|402.65|0
1650550060000|2022-04-21 14:07:40|405.8|403.4|405.65|403.25|405.8|403.4|405.65|403.25|0
1650550070000|2022-04-21 14:07:50|405.8|403.4|406.11|403.71|406.11|403.71|405.8|403.4|0
1650550080000|2022-04-21 14:08:00|407.32|404.92|407.78|405.38|407.78|405.38|407.32|404.92|0
1650550090000|2022-04-21 14:08:10|408.09|405.69|407.48|405.08|408.09|405.69|407.32|404.92|0
1650550100000|2022-04-21 14:08:20|407.32|404.92|407.93|405.53|407.93|405.53|407.17|404.77|0
1650550110000|2022-04-21 14:08:30|407.63|405.23|407.02|404.62|407.63|405.23|407.02|404.62|0
1650550120000|2022-04-21 14:08:40|406.87|404.47|406.26|403.86|406.87|404.47|406.26|403.86|0
1650550130000|2022-04-21 14:08:50|406.11|403.71|406.34|403.94|406.34|403.94|406.11|403.71|0
1650550140000|2022-04-21 14:09:00|406.41|404.01|406.41|404.01|406.72|404.32|406.41|404.01|0
1650550150000|2022-04-21 14:09:10|406.56|404.16|406.41|404.01|406.56|404.16|406.41|404.01|0
1650550160000|2022-04-21 14:09:20|406.56|404.16|406.41|404.01|406.56|404.16|406.41|404.01|0
1650550170000|2022-04-21 14:09:30|406.56|404.16|406.56|404.16|406.72|404.32|406.56|404.16|0
1650550180000|2022-04-21 14:09:40|406.72|404.32|406.41|404.01|406.72|404.32|406.41|404.01|0
1650550190000|2022-04-21 14:09:50|406.87|404.47|406.87|404.47|406.87|404.47|406.72|404.32|0
1650550200000|2022-04-21 14:10:00|406.72|404.32|407.17|404.77|407.32|404.92|406.72|404.32|0
1650550210000|2022-04-21 14:10:10|407.32|404.92|407.93|405.53|407.93|405.53|407.17|404.77|0
1650550220000|2022-04-21 14:10:20|408.08|405.68|407.32|404.92|408.08|405.68|407.32|404.92|0
1650550230000|2022-04-21 14:10:30|407.02|404.62|406.87|404.47|407.02|404.62|406.87|404.47|0
1650550240000|2022-04-21 14:10:40|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1650550250000|2022-04-21 14:10:50|407.02|404.62|407.17|404.77|407.17|404.77|406.87|404.47|0
1650550260000|2022-04-21 14:11:00|407.32|404.92|407.17|404.77|407.32|404.92|407.17|404.77|0
1650550270000|2022-04-21 14:11:10|406.87|404.47|406.26|403.86|406.87|404.47|406.26|403.86|0
1650550280000|2022-04-21 14:11:20|406.11|403.71|405.8|403.4|406.11|403.71|405.8|403.4|0
1650550290000|2022-04-21 14:11:30|405.5|403.1|405.04|402.64|405.5|403.1|405.04|402.64|0
1650550300000|2022-04-21 14:11:40|404.89|402.49|405.35|402.95|405.35|402.95|404.89|402.49|0
1650550310000|2022-04-21 14:11:50|405.2|402.8|405.04|402.64|405.2|402.8|405.04|402.64|0
1650550320000|2022-04-21 14:12:00|405.35|402.95|405.5|403.1|405.5|403.1|405.35|402.95|0
1650550330000|2022-04-21 14:12:10|405.35|402.95|405.04|402.64|405.35|402.95|405.04|402.64|0
1650550340000|2022-04-21 14:12:20|404.89|402.49|404.89|402.49|405.04|402.64|404.89|402.49|0
1650550350000|2022-04-21 14:12:30|405.04|402.64|405.73|403.33|405.73|403.33|405.04|402.64|0
1650550360000|2022-04-21 14:12:40|405.65|403.25|405.65|403.25|405.65|403.25|405.35|402.95|0
1650550370000|2022-04-21 14:12:50|405.8|403.4|406.71|404.31|406.71|404.31|405.8|403.4|0
1650550380000|2022-04-21 14:13:00|406.87|404.47|406.87|404.47|407.02|404.62|406.79|404.39|0
1650550390000|2022-04-21 14:13:10|406.56|404.16|406.71|404.31|406.71|404.31|406.56|404.16|0
1650550400000|2022-04-21 14:13:20|407.02|404.62|406.87|404.47|407.17|404.77|406.87|404.47|0
1650550410000|2022-04-21 14:13:30|406.71|404.31|407.02|404.62|407.02|404.62|406.71|404.31|0
1650550420000|2022-04-21 14:13:40|407.17|404.77|408.08|405.68|408.08|405.68|407.17|404.77|0
1650550430000|2022-04-21 14:13:50|407.93|405.53|408.54|406.14|408.85|406.45|407.93|405.53|0
1650550440000|2022-04-21 14:14:00|408.39|405.99|408.24|405.84|408.69|406.29|408.08|405.68|0
1650550450000|2022-04-21 14:14:10|408.01|405.61|407.47|405.07|408.08|405.68|407.47|405.07|0
1650550460000|2022-04-21 14:14:20|407.63|405.23|408.24|405.84|408.24|405.84|407.63|405.23|0
1650550470000|2022-04-21 14:14:30|408.08|405.68|408.39|405.99|408.39|405.99|407.93|405.53|0
1650550480000|2022-04-21 14:14:40|408.24|405.84|407.47|405.07|408.24|405.84|407.47|405.07|0
1650550490000|2022-04-21 14:14:50|407.17|404.77|407.47|405.07|407.47|405.07|407.17|404.77|0
1650550500000|2022-04-21 14:15:00|407.78|405.38|407.78|405.38|408.08|405.68|407.78|405.38|0
1650550510000|2022-04-21 14:15:10|408.54|406.14|408.54|406.14|408.84|406.44|408.54|406.14|0
1650550520000|2022-04-21 14:15:20|407.93|405.53|407.78|405.38|407.93|405.53|407.78|405.38|0
1650550530000|2022-04-21 14:15:30|407.47|405.07|407.17|404.77|407.63|405.23|407.17|404.77|0
1650550540000|2022-04-21 14:15:40|407.32|404.92|406.71|404.31|407.32|404.92|406.71|404.31|0
1650550550000|2022-04-21 14:15:50|406.56|404.16|406.41|404.01|406.56|404.16|406.41|404.01|0
1650550560000|2022-04-21 14:16:00|406.26|403.86|405.65|403.25|406.26|403.86|405.5|403.1|0
1650550570000|2022-04-21 14:16:10|405.8|403.4|405.5|403.1|405.8|403.4|405.5|403.1|0
1650550580000|2022-04-21 14:16:20|405.58|403.18|405.65|403.25|405.8|403.4|405.5|403.1|0
1650550590000|2022-04-21 14:16:30|405.5|403.1|405.88|403.48|406.11|403.71|405.5|403.1|0
1650550600000|2022-04-21 14:16:40|406.11|403.71|406.26|403.86|406.26|403.86|406.11|403.71|0
1650550610000|2022-04-21 14:16:50|406.11|403.71|406.1|403.7|406.11|403.71|405.95|403.55|0
1650550620000|2022-04-21 14:17:00|406.41|404.01|406.41|404.01|406.41|404.01|406.26|403.86|0
1650550630000|2022-04-21 14:17:10|406.03|403.63|405.95|403.55|406.1|403.7|405.95|403.55|0
1650550640000|2022-04-21 14:17:20|405.8|403.4|405.5|403.1|405.95|403.55|405.5|403.1|0
1650550650000|2022-04-21 14:17:30|405.35|402.95|405.5|403.1|405.5|403.1|405.35|402.95|0
1650550660000|2022-04-21 14:17:40|405.65|403.25|405.5|403.1|405.95|403.55|405.5|403.1|0
1650550670000|2022-04-21 14:17:50|405.65|403.25|405.95|403.55|405.95|403.55|405.65|403.25|0
1650550680000|2022-04-21 14:18:00|405.8|403.4|406.1|403.7|406.26|403.86|405.8|403.4|0
1650550690000|2022-04-21 14:18:10|405.95|403.55|406.26|403.86|406.26|403.86|405.95|403.55|0
1650550700000|2022-04-21 14:18:20|406.34|403.94|406.41|404.01|406.41|404.01|406.26|403.86|0
1650550710000|2022-04-21 14:18:30|406.86|404.46|407.32|404.92|407.32|404.92|406.86|404.46|0
1650550720000|2022-04-21 14:18:40|407.17|404.77|407.02|404.62|407.17|404.77|407.02|404.62|0
1650550730000|2022-04-21 14:18:50|407.17|404.77|407.02|404.62|407.17|404.77|406.94|404.54|0
1650550740000|2022-04-21 14:19:00|407.32|404.92|407.47|405.07|407.47|405.07|407.32|404.92|0
1650550750000|2022-04-21 14:19:10|408.54|406.14|408.39|405.99|408.54|406.14|408.39|405.99|0
1650550760000|2022-04-21 14:19:20|408.23|405.83|408.54|406.14|408.54|406.14|408.23|405.83|0
1650550770000|2022-04-21 14:19:30|408.23|405.83|408.84|406.44|408.84|406.44|408.08|405.68|0
1650550780000|2022-04-21 14:19:40|408.69|406.29|409.61|407.21|409.61|407.21|408.69|406.29|0
1650550790000|2022-04-21 14:19:50|409.15|406.75|409.76|407.36|409.76|407.36|409.15|406.75|0
1650550800000|2022-04-21 14:20:00|410.06|407.66|410.22|407.82|410.22|407.82|410.06|407.66|0
1650550810000|2022-04-21 14:20:10|410.52|408.12|410.98|408.58|411.29|408.89|410.52|408.12|0
1650550820000|2022-04-21 14:20:20|410.91|408.51|411.29|408.89|411.29|408.89|410.91|408.51|0
1650550830000|2022-04-21 14:20:30|411.13|408.73|411.44|409.04|411.44|409.04|411.13|408.73|0
1650550840000|2022-04-21 14:20:40|411.29|408.89|411.13|408.73|411.29|408.89|411.13|408.73|0
1650550850000|2022-04-21 14:20:50|410.83|408.43|410.83|408.43|411.13|408.73|410.83|408.43|0
1650550860000|2022-04-21 14:21:00|411.13|408.73|410.83|408.43|411.13|408.73|410.83|408.43|0
1650550870000|2022-04-21 14:21:10|410.98|408.58|410.68|408.28|410.98|408.58|410.68|408.28|0
1650550880000|2022-04-21 14:21:20|410.83|408.43|410.37|407.97|410.83|408.43|410.37|407.97|0
1650550890000|2022-04-21 14:21:30|410.52|408.12|410.52|408.12|410.52|408.12|410.52|408.12|0
1650550900000|2022-04-21 14:21:40|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1650550910000|2022-04-21 14:21:50|410.22|407.82|409.91|407.51|410.22|407.82|409.91|407.51|0
1650550920000|2022-04-21 14:22:00|409.76|407.36|410.22|407.82|410.22|407.82|409.76|407.36|0
1650550930000|2022-04-21 14:22:10|410.06|407.66|410.22|407.82|410.37|407.97|409.91|407.51|0
1650550940000|2022-04-21 14:22:20|410.06|407.66|409.91|407.51|410.06|407.66|409.91|407.51|0
1650550950000|2022-04-21 14:22:30|410.06|407.66|409.91|407.51|410.06|407.66|409.91|407.51|0
1650550960000|2022-04-21 14:22:40|409.61|407.21|409.45|407.05|409.61|407.21|409.3|406.9|0
1650550970000|2022-04-21 14:22:50|409.61|407.21|409.6|407.2|409.76|407.36|409.6|407.2|0
1650550980000|2022-04-21 14:23:00|409.91|407.51|410.61|408.21|410.61|408.21|408.21|405.81|0
1650550990000|2022-04-21 14:23:10|410|407.6|409.24|406.84|410|407.6|409.09|406.69|0
1650551000000|2022-04-21 14:23:20|409.09|406.69|408.93|406.53|409.09|406.69|408.93|406.53|0
1650551010000|2022-04-21 14:23:30|409.01|406.61|409.08|406.68|409.08|406.68|409.01|406.61|0
1650551020000|2022-04-21 14:23:40|409.24|406.84|409.69|407.29|409.69|407.29|409.24|406.84|0
1650551030000|2022-04-21 14:23:50|409.85|407.45|410.15|407.75|410.15|407.75|409.85|407.45|0
1650551040000|2022-04-21 14:24:00|410.08|407.68|410.46|408.06|410.61|408.21|410.08|407.68|0
1650551050000|2022-04-21 14:24:10|410.3|407.9|410.76|408.36|410.76|408.36|410.15|407.75|0
1650551060000|2022-04-21 14:24:20|410.61|408.21|410.91|408.51|410.91|408.51|410.61|408.21|0
1650551070000|2022-04-21 14:24:30|411.07|408.67|410.91|408.51|411.07|408.67|410.91|408.51|0
1650551080000|2022-04-21 14:24:40|411.07|408.67|411.22|408.82|411.22|408.82|411.07|408.67|0
1650551090000|2022-04-21 14:24:50|411.15|408.75|410.46|408.06|411.15|408.75|410.46|408.06|0
1650551100000|2022-04-21 14:25:00|411.07|408.67|411.53|409.13|411.53|409.13|411.07|408.67|0
1650551110000|2022-04-21 14:25:10|411.68|409.28|411.98|409.58|411.98|409.58|411.68|409.28|0
1650551120000|2022-04-21 14:25:20|412.14|409.74|411.53|409.13|412.14|409.74|411.53|409.13|0
1650551130000|2022-04-21 14:25:30|411.37|408.97|411.68|409.28|411.68|409.28|411.22|408.82|0
1650551140000|2022-04-21 14:25:40|411.53|409.13|410.91|408.51|411.53|409.13|410.91|408.51|0
1650551150000|2022-04-21 14:25:50|411.07|408.67|411.53|409.13|411.53|409.13|411.07|408.67|0
1650551160000|2022-04-21 14:26:00|411.37|408.97|411.07|408.67|411.53|409.13|410.91|408.51|0
1650551170000|2022-04-21 14:26:10|410.91|408.51|411.07|408.67|411.07|408.67|410.91|408.51|0
1650551180000|2022-04-21 14:26:20|410.91|408.51|411.22|408.82|411.22|408.82|410.91|408.51|0
1650551190000|2022-04-21 14:26:30|410.91|408.51|410.76|408.36|411.07|408.67|410.76|408.36|0
1650551200000|2022-04-21 14:26:40|410.91|408.51|410.91|408.51|411.22|408.82|410.91|408.51|0
1650551210000|2022-04-21 14:26:50|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1650551220000|2022-04-21 14:27:00|411.15|408.75|410.91|408.51|411.15|408.75|410.91|408.51|0
1650551230000|2022-04-21 14:27:10|410.76|408.36|410.3|407.9|410.76|408.36|410.3|407.9|0
1650551240000|2022-04-21 14:27:20|409.85|407.45|409.85|407.45|409.85|407.45|409.77|407.37|0
1650551250000|2022-04-21 14:27:30|409.69|407.29|409.85|407.45|410|407.6|409.69|407.29|0
1650551260000|2022-04-21 14:27:40|410.15|407.75|410.15|407.75|410.15|407.75|410|407.6|0
1650551270000|2022-04-21 14:27:50|410.08|407.68|410|407.6|410.3|407.9|410|407.6|0
1650551280000|2022-04-21 14:28:00|410.15|407.75|409.54|407.14|410.15|407.75|409.54|407.14|0
1650551290000|2022-04-21 14:28:10|409.08|406.68|408.93|406.53|409.24|406.84|408.93|406.53|0
1650551300000|2022-04-21 14:28:20|408.78|406.38|409.08|406.68|409.16|406.76|408.78|406.38|0
1650551310000|2022-04-21 14:28:30|408.93|406.53|409.08|406.68|409.24|406.84|408.93|406.53|0
1650551320000|2022-04-21 14:28:40|408.93|406.53|408.93|406.53|409.08|406.68|408.78|406.38|0
1650551330000|2022-04-21 14:28:50|408.78|406.38|409.08|406.68|409.08|406.68|408.78|406.38|0
1650551340000|2022-04-21 14:29:00|408.63|406.23|408.02|405.62|408.86|406.46|408.02|405.62|0
1650551350000|2022-04-21 14:29:10|407.87|405.47|406.95|404.55|407.87|405.47|406.95|404.55|0
1650551360000|2022-04-21 14:29:20|407.11|404.71|406.8|404.4|407.11|404.71|406.8|404.4|0
1650551370000|2022-04-21 14:29:30|406.5|404.1|406.95|404.55|407.11|404.71|406.5|404.1|0
1650551380000|2022-04-21 14:29:40|406.8|404.4|407.26|404.86|407.26|404.86|406.8|404.4|0
1650551390000|2022-04-21 14:29:50|407.11|404.71|407.26|404.86|407.41|405.01|407.11|404.71|0
1650551400000|2022-04-21 14:30:00|407.41|405.01|407.11|404.71|407.41|405.01|407.11|404.71|0
1650551410000|2022-04-21 14:30:10|406.95|404.55|407.26|404.86|407.26|404.86|406.95|404.55|0
1650551420000|2022-04-21 14:30:20|406.95|404.55|406.65|404.25|406.95|404.55|406.35|403.95|0
1650551430000|2022-04-21 14:30:30|406.58|404.18|406.95|404.55|406.95|404.55|406.58|404.18|0
1650551440000|2022-04-21 14:30:40|406.65|404.25|406.8|404.4|406.8|404.4|406.5|404.1|0
1650551450000|2022-04-21 14:30:50|407.03|404.63|406.8|404.4|407.11|404.71|406.8|404.4|0
1650551460000|2022-04-21 14:31:00|406.95|404.55|407.11|404.71|407.11|404.71|406.8|404.4|0
1650551470000|2022-04-21 14:31:10|407.26|404.86|406.5|404.1|407.26|404.86|406.5|404.1|0
1650551480000|2022-04-21 14:31:20|406.65|404.25|406.73|404.33|406.8|404.4|406.65|404.25|0
1650551490000|2022-04-21 14:31:30|406.8|404.4|406.95|404.55|406.95|404.55|406.8|404.4|0
1650551500000|2022-04-21 14:31:40|407.11|404.71|407.26|404.86|407.26|404.86|407.11|404.71|0
1650551510000|2022-04-21 14:31:50|407.41|405.01|407.71|405.31|407.71|405.31|407.41|405.01|0
1650551520000|2022-04-21 14:32:00|407.86|405.46|408.02|405.62|408.17|405.77|407.86|405.46|0
1650551530000|2022-04-21 14:32:10|407.86|405.46|407.71|405.31|408.02|405.62|407.71|405.31|0
1650551540000|2022-04-21 14:32:20|408.02|405.62|407.71|405.31|408.02|405.62|407.71|405.31|0
1650551550000|2022-04-21 14:32:30|407.86|405.46|407.71|405.31|407.86|405.46|407.56|405.16|0
1650551560000|2022-04-21 14:32:40|408.02|405.62|408.02|405.62|408.02|405.62|408.02|405.62|0
1650551570000|2022-04-21 14:32:50|407.71|405.31|407.86|405.46|408.02|405.62|407.71|405.31|0
1650551580000|2022-04-21 14:33:00|407.56|405.16|407.86|405.46|407.86|405.46|407.56|405.16|0
1650551590000|2022-04-21 14:33:10|407.71|405.31|407.79|405.39|408.02|405.62|407.71|405.31|0
1650551600000|2022-04-21 14:33:20|407.71|405.31|407.71|405.31|408.02|405.62|407.71|405.31|0
1650551610000|2022-04-21 14:33:30|407.41|405.01|407.26|404.86|407.41|405.01|407.26|404.86|0
1650551620000|2022-04-21 14:33:40|407.1|404.7|407.41|405.01|407.41|405.01|406.95|404.55|0
1650551630000|2022-04-21 14:33:50|407.03|404.63|406.65|404.25|407.03|404.63|406.65|404.25|0
1650551640000|2022-04-21 14:34:00|406.5|404.1|406.65|404.25|406.8|404.4|406.5|404.1|0
1650551650000|2022-04-21 14:34:10|406.5|404.1|406.65|404.25|406.65|404.25|406.5|404.1|0
1650551660000|2022-04-21 14:34:20|406.8|404.4|406.35|403.95|406.8|404.4|406.35|403.95|0
1650551670000|2022-04-21 14:34:30|406.95|404.55|407.1|404.7|407.1|404.7|406.95|404.55|0
1650551680000|2022-04-21 14:34:40|406.95|404.55|406.95|404.55|406.95|404.55|406.8|404.4|0
1650551690000|2022-04-21 14:34:50|406.8|404.4|406.73|404.33|406.8|404.4|406.65|404.25|0
1650551700000|2022-04-21 14:35:00|406.42|404.02|406.19|403.79|406.42|404.02|405.89|403.49|0
1650551710000|2022-04-21 14:35:10|406.35|403.95|405.89|403.49|406.35|403.95|405.74|403.34|0
1650551720000|2022-04-21 14:35:20|406.04|403.64|406.19|403.79|406.19|403.79|406.04|403.64|0
1650551730000|2022-04-21 14:35:30|406.35|403.95|406.65|404.25|406.65|404.25|406.35|403.95|0
1650551740000|2022-04-21 14:35:40|406.8|404.4|407.1|404.7|407.1|404.7|406.8|404.4|0
1650551750000|2022-04-21 14:35:50|406.95|404.55|406.5|404.1|406.95|404.55|406.5|404.1|0
1650551760000|2022-04-21 14:36:00|406.65|404.25|407.1|404.7|407.1|404.7|406.65|404.25|0
1650551770000|2022-04-21 14:36:10|406.95|404.55|407.26|404.86|407.26|404.86|406.95|404.55|0
1650551780000|2022-04-21 14:36:20|407.1|404.7|407.56|405.16|407.56|405.16|406.95|404.55|0
1650551790000|2022-04-21 14:36:30|407.86|405.46|407.71|405.31|407.86|405.46|407.71|405.31|0
1650551800000|2022-04-21 14:36:40|407.86|405.46|408.17|405.77|408.17|405.77|407.86|405.46|0
1650551810000|2022-04-21 14:36:50|408.32|405.92|408.17|405.77|408.32|405.92|408.17|405.77|0
1650551820000|2022-04-21 14:37:00|408.01|405.61|408.01|405.61|408.01|405.61|407.79|405.39|0
1650551830000|2022-04-21 14:37:10|408.17|405.77|408.62|406.22|408.62|406.22|408.17|405.77|0
1650551840000|2022-04-21 14:37:20|408.78|406.38|408.62|406.22|408.78|406.38|408.62|406.22|0
1650551850000|2022-04-21 14:37:30|408.93|406.53|409.54|407.14|409.54|407.14|408.93|406.53|0
1650551860000|2022-04-21 14:37:40|409.69|407.29|409.69|407.29|409.84|407.44|409.69|407.29|0
1650551870000|2022-04-21 14:37:50|409.54|407.14|409.23|406.83|409.54|407.14|409.23|406.83|0
1650551880000|2022-04-21 14:38:00|409.38|406.98|408.78|406.38|409.38|406.98|408.78|406.38|0
1650551890000|2022-04-21 14:38:10|408.62|406.22|408.62|406.22|408.62|406.22|408.47|406.07|0
1650551900000|2022-04-21 14:38:20|408.78|406.38|408.47|406.07|408.93|406.53|408.47|406.07|0
1650551910000|2022-04-21 14:38:30|408.62|406.22|408.4|406|408.62|406.22|408.4|406|0
1650551920000|2022-04-21 14:38:40|408.32|405.92|408.32|405.92|408.32|405.92|408.17|405.77|0
1650551930000|2022-04-21 14:38:50|409.08|406.68|408.77|406.37|409.08|406.68|408.77|406.37|0
1650551940000|2022-04-21 14:39:00|408.93|406.53|408.32|405.92|408.93|406.53|408.32|405.92|0
1650551950000|2022-04-21 14:39:10|408.62|406.22|408.62|406.22|408.62|406.22|408.62|406.22|0
1650551960000|2022-04-21 14:39:20|408.47|406.07|408.32|405.92|408.47|406.07|408.17|405.77|0
1650551970000|2022-04-21 14:39:30|408.77|406.37|409.84|407.44|409.84|407.44|408.77|406.37|0
1650551980000|2022-04-21 14:39:40|410.45|408.05|409.99|407.59|410.45|408.05|409.99|407.59|0
1650551990000|2022-04-21 14:39:50|409.69|407.29|409.23|406.83|409.69|407.29|409.23|406.83|0
1650552000000|2022-04-21 14:40:00|409.08|406.68|409.54|407.14|409.54|407.14|408.93|406.53|0
1650552010000|2022-04-21 14:40:10|409.69|407.29|410.15|407.75|410.15|407.75|409.69|407.29|0
1650552020000|2022-04-21 14:40:20|409.99|407.59|409.69|407.29|409.99|407.59|409.38|406.98|0
1650552030000|2022-04-21 14:40:30|409.92|407.52|410.15|407.75|410.45|408.05|409.69|407.29|0
1650552040000|2022-04-21 14:40:40|410.45|408.05|410.45|408.05|410.6|408.2|410.45|408.05|0
1650552050000|2022-04-21 14:40:50|410.91|408.51|411.21|408.81|411.21|408.81|410.76|408.36|0
1650552060000|2022-04-21 14:41:00|411.06|408.66|411.37|408.97|411.37|408.97|411.06|408.66|0
1650552070000|2022-04-21 14:41:10|411.21|408.81|412.28|409.88|412.28|409.88|411.21|408.81|0
1650552080000|2022-04-21 14:41:20|411.98|409.58|412.28|409.88|412.28|409.88|411.98|409.58|0
1650552090000|2022-04-21 14:41:30|412.21|409.81|412.59|410.19|412.74|410.34|412.21|409.81|0
1650552100000|2022-04-21 14:41:40|412.74|410.34|412.13|409.73|412.74|410.34|412.13|409.73|0
1650552110000|2022-04-21 14:41:50|411.37|408.97|410.76|408.36|411.37|408.97|410.76|408.36|0
1650552120000|2022-04-21 14:42:00|410.6|408.2|410.45|408.05|410.6|408.2|410.45|408.05|0
1650552130000|2022-04-21 14:42:10|410.3|407.9|410.3|407.9|410.6|408.2|410.3|407.9|0
1650552140000|2022-04-21 14:42:20|410.07|407.67|409.84|407.44|410.07|407.67|409.77|407.37|0
1650552150000|2022-04-21 14:42:30|409.99|407.59|410.14|407.74|410.14|407.74|409.84|407.44|0
1650552160000|2022-04-21 14:42:40|410.3|407.9|410.6|408.2|410.6|408.2|410.3|407.9|0
1650552170000|2022-04-21 14:42:50|410.45|408.05|410.45|408.05|410.6|408.2|410.45|408.05|0
1650552180000|2022-04-21 14:43:00|410.3|407.9|409.99|407.59|410.3|407.9|409.99|407.59|0
1650552190000|2022-04-21 14:43:10|410.14|407.74|409.99|407.59|410.14|407.74|409.99|407.59|0
1650552200000|2022-04-21 14:43:20|410.3|407.9|410.3|407.9|410.3|407.9|410.3|407.9|0
1650552210000|2022-04-21 14:43:30|410.45|408.05|410.3|407.9|410.45|408.05|410.22|407.82|0
1650552220000|2022-04-21 14:43:40|410.75|408.35|411.67|409.27|411.67|409.27|410.75|408.35|0
1650552230000|2022-04-21 14:43:50|411.98|409.58|412.13|409.73|412.28|409.88|411.98|409.58|0
1650552240000|2022-04-21 14:44:00|411.82|409.42|411.82|409.42|412.28|409.88|411.82|409.42|0
1650552250000|2022-04-21 14:44:10|411.67|409.27|411.52|409.12|411.67|409.27|411.52|409.12|0
1650552260000|2022-04-21 14:44:20|411.67|409.27|411.37|408.97|411.67|409.27|411.37|408.97|0
1650552270000|2022-04-21 14:44:30|411.21|408.81|410.99|408.59|411.37|408.97|410.99|408.59|0
1650552280000|2022-04-21 14:44:40|411.37|408.97|411.52|409.12|411.67|409.27|411.37|408.97|0
1650552290000|2022-04-21 14:44:50|411.37|408.97|411.37|408.97|411.37|408.97|411.21|408.81|0
1650552300000|2022-04-21 14:45:00|411.21|408.81|411.37|408.97|411.52|409.12|411.21|408.81|0
1650552310000|2022-04-21 14:45:10|411.52|409.12|411.98|409.58|411.98|409.58|411.52|409.12|0
1650552320000|2022-04-21 14:45:20|411.67|409.27|411.67|409.27|411.98|409.58|411.67|409.27|0
1650552330000|2022-04-21 14:45:30|411.9|409.5|411.67|409.27|411.9|409.5|411.67|409.27|0
1650552340000|2022-04-21 14:45:40|411.82|409.42|411.98|409.58|412.13|409.73|411.82|409.42|0
1650552350000|2022-04-21 14:45:50|411.82|409.42|411.98|409.58|411.98|409.58|411.82|409.42|0
1650552360000|2022-04-21 14:46:00|412.44|410.04|412.13|409.73|412.74|410.34|412.13|409.73|0
1650552370000|2022-04-21 14:46:10|412.28|409.88|412.44|410.04|412.59|410.19|412.28|409.88|0
1650552380000|2022-04-21 14:46:20|412.28|409.88|411.82|409.42|412.28|409.88|411.82|409.42|0
1650552390000|2022-04-21 14:46:30|412.13|409.73|412.44|410.04|412.44|410.04|411.98|409.58|0
1650552400000|2022-04-21 14:46:40|412.13|409.73|411.82|409.42|412.13|409.73|411.67|409.27|0
1650552410000|2022-04-21 14:46:50|411.67|409.27|413.2|410.8|413.2|410.8|411.67|409.27|0
1650552420000|2022-04-21 14:47:00|413.66|411.26|413.81|411.41|413.81|411.41|413.66|411.26|0
1650552440000|2022-04-21 14:47:20|413.66|411.26|415.2|412.8|415.2|412.8|413.66|411.26|0
1650552450000|2022-04-21 14:47:30|414.89|412.49|414.89|412.49|415.2|412.8|414.74|412.34|0
1650552460000|2022-04-21 14:47:40|415.04|412.64|415.2|412.8|415.2|412.8|415.04|412.64|0
1650552470000|2022-04-21 14:47:50|415.28|412.88|415.66|413.26|415.66|413.26|415.28|412.88|0
1650552480000|2022-04-21 14:48:00|415.35|412.95|415.35|412.95|415.35|412.95|414.89|412.49|0
1650552490000|2022-04-21 14:48:10|415.5|413.1|415.2|412.8|415.5|413.1|415.2|412.8|0
1650552500000|2022-04-21 14:48:20|415.5|413.1|415.97|413.57|415.97|413.57|415.5|413.1|0
1650552510000|2022-04-21 14:48:30|415.81|413.41|415.81|413.41|415.97|413.57|415.81|413.41|0
1650552520000|2022-04-21 14:48:40|415.97|413.57|416.27|413.87|416.27|413.87|415.97|413.57|0
1650552530000|2022-04-21 14:48:50|416.12|413.72|416.43|414.03|416.58|414.18|416.12|413.72|0
1650552540000|2022-04-21 14:49:00|416.27|413.87|416.58|414.18|416.58|414.18|416.27|413.87|0
1650552550000|2022-04-21 14:49:10|416.35|413.95|416.27|413.87|416.35|413.95|416.27|413.87|0
1650552560000|2022-04-21 14:49:20|416.58|414.18|416.27|413.87|416.58|414.18|416.27|413.87|0
1650552570000|2022-04-21 14:49:30|416.58|414.18|416.73|414.33|416.73|414.33|416.51|414.11|0
1650552580000|2022-04-21 14:49:40|416.58|414.18|416.43|414.03|416.58|414.18|416.43|414.03|0
1650552590000|2022-04-21 14:49:50|416.27|413.87|416.12|413.72|416.27|413.87|416.12|413.72|0
1650552600000|2022-04-21 14:50:00|416.43|414.03|415.96|413.56|416.58|414.18|415.96|413.56|0
1650552610000|2022-04-21 14:50:10|415.81|413.41|415.2|412.8|415.81|413.41|415.2|412.8|0
1650552620000|2022-04-21 14:50:20|415.04|412.64|414.73|412.33|415.04|412.64|414.73|412.33|0
1650552630000|2022-04-21 14:50:30|414.27|411.87|414.27|411.87|414.43|412.03|414.27|411.87|0
1650552640000|2022-04-21 14:50:40|412.88|410.48|415.04|412.64|415.04|412.64|412.88|410.48|0
1650552650000|2022-04-21 14:50:50|414.89|412.49|414.12|411.72|414.89|412.49|414.04|411.64|0
1650552660000|2022-04-21 14:51:00|414.27|411.87|415.27|412.87|415.27|412.87|414.27|411.87|0
1650552670000|2022-04-21 14:51:10|415.42|413.02|415.73|413.33|415.73|413.33|415.42|413.02|0
1650552680000|2022-04-21 14:51:20|416.19|413.79|416.81|414.41|416.97|414.57|416.19|413.79|0
1650552690000|2022-04-21 14:51:30|416.66|414.26|416.5|414.1|417.12|414.72|416.5|414.1|0
1650552700000|2022-04-21 14:51:40|416.19|413.79|415.88|413.48|416.19|413.79|415.88|413.48|0
1650552710000|2022-04-21 14:51:50|415.58|413.18|415.73|413.33|415.73|413.33|415.58|413.18|0
1650552720000|2022-04-21 14:52:00|415.58|413.18|414.96|412.56|415.58|413.18|414.81|412.41|0
1650552730000|2022-04-21 14:52:10|415.27|412.87|415.11|412.71|415.27|412.87|415.11|412.71|0
1650552740000|2022-04-21 14:52:20|415.27|412.87|415.42|413.02|415.42|413.02|415.11|412.71|0
1650552750000|2022-04-21 14:52:30|415.58|413.18|416.04|413.64|416.04|413.64|415.58|413.18|0
1650552760000|2022-04-21 14:52:40|415.88|413.48|415.58|413.18|415.88|413.48|415.58|413.18|0
1650552770000|2022-04-21 14:52:50|415.66|413.26|415.11|412.71|415.66|413.26|415.11|412.71|0
1650552780000|2022-04-21 14:53:00|415.27|412.87|415.42|413.02|415.42|413.02|415.27|412.87|0
1650552790000|2022-04-21 14:53:10|415.11|412.71|414.5|412.1|415.42|413.02|414.5|412.1|0
1650552800000|2022-04-21 14:53:20|414.65|412.25|414.65|412.25|414.65|412.25|414.5|412.1|0
1650552810000|2022-04-21 14:53:30|414.81|412.41|414.81|412.41|414.81|412.41|414.81|412.41|0
1650552820000|2022-04-21 14:53:40|414.96|412.56|414.96|412.56|414.96|412.56|414.81|412.41|0
1650552830000|2022-04-21 14:53:50|414.34|411.94|414.5|412.1|414.65|412.25|414.34|411.94|0
1650552840000|2022-04-21 14:54:00|414.81|412.41|414.65|412.25|414.96|412.56|414.65|412.25|0
1650552850000|2022-04-21 14:54:10|415.11|412.71|415.42|413.02|415.42|413.02|415.11|412.71|0
1650552860000|2022-04-21 14:54:20|415.58|413.18|415.27|412.87|415.58|413.18|415.27|412.87|0
1650552870000|2022-04-21 14:54:30|415.58|413.18|415.66|413.26|415.73|413.33|415.58|413.18|0
1650552880000|2022-04-21 14:54:40|415.42|413.02|415.58|413.18|415.88|413.48|415.42|413.02|0
1650552890000|2022-04-21 14:54:50|415.88|413.48|415.73|413.33|416.04|413.64|415.73|413.33|0
1650552900000|2022-04-21 14:55:00|416.04|413.64|416.04|413.64|416.04|413.64|415.73|413.33|0
1650552910000|2022-04-21 14:55:10|415.73|413.33|415.73|413.33|415.88|413.48|415.58|413.18|0
1650552920000|2022-04-21 14:55:20|415.88|413.48|416.04|413.64|416.04|413.64|415.88|413.48|0
1650552930000|2022-04-21 14:55:30|416.19|413.79|416.19|413.79|416.35|413.95|416.04|413.64|0
1650552940000|2022-04-21 14:55:40|415.88|413.48|416.35|413.95|416.35|413.95|415.88|413.48|0
1650552950000|2022-04-21 14:55:50|416.5|414.1|416.81|414.41|416.81|414.41|416.5|414.1|0
1650552960000|2022-04-21 14:56:00|416.96|414.56|416.65|414.25|416.96|414.56|416.65|414.25|0
1650552970000|2022-04-21 14:56:10|416.35|413.95|415.96|413.56|416.35|413.95|415.96|413.56|0
1650552980000|2022-04-21 14:56:20|416.04|413.64|416.04|413.64|416.19|413.79|416.04|413.64|0
1650552990000|2022-04-21 14:56:30|415.88|413.48|416.04|413.64|416.19|413.79|415.88|413.48|0
1650553000000|2022-04-21 14:56:40|415.73|413.33|415.57|413.17|415.88|413.48|415.57|413.17|0
1650553010000|2022-04-21 14:56:50|415.73|413.33|416.04|413.64|416.04|413.64|415.73|413.33|0
1650553020000|2022-04-21 14:57:00|416.19|413.79|415.88|413.48|416.19|413.79|415.88|413.48|0
1650553030000|2022-04-21 14:57:10|416.19|413.79|416.35|413.95|416.35|413.95|416.04|413.64|0
1650553040000|2022-04-21 14:57:20|416.5|414.1|416.5|414.1|416.65|414.25|416.5|414.1|0
1650553050000|2022-04-21 14:57:30|416.19|413.79|416.35|413.95|416.5|414.1|416.19|413.79|0
1650553060000|2022-04-21 14:57:40|416.5|414.1|415.96|413.56|416.5|414.1|415.96|413.56|0
1650553070000|2022-04-21 14:57:50|416.04|413.64|415.42|413.02|416.04|413.64|415.42|413.02|0
1650553080000|2022-04-21 14:58:00|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1650553090000|2022-04-21 14:58:10|415.27|412.87|415.73|413.33|415.73|413.33|415.27|412.87|0
1650553100000|2022-04-21 14:58:20|415.88|413.48|415.88|413.48|416.04|413.64|415.88|413.48|0
1650553110000|2022-04-21 14:58:30|416.04|413.64|415.57|413.17|416.04|413.64|415.57|413.17|0
1650553120000|2022-04-21 14:58:40|415.42|413.02|415.27|412.87|415.57|413.17|415.27|412.87|0
1650553130000|2022-04-21 14:58:50|415.11|412.71|414.88|412.48|415.11|412.71|414.8|412.4|0
1650553140000|2022-04-21 14:59:00|414.5|412.1|414.5|412.1|414.5|412.1|414.42|412.02|0
1650553150000|2022-04-21 14:59:10|414.03|411.63|414.34|411.94|414.34|411.94|414.03|411.63|0
1650553160000|2022-04-21 14:59:20|414.5|412.1|415.11|412.71|415.11|412.71|414.5|412.1|0
1650553170000|2022-04-21 14:59:30|414.96|412.56|415.11|412.71|415.11|412.71|414.8|412.4|0
1650553180000|2022-04-21 14:59:40|414.65|412.25|414.96|412.56|414.96|412.56|414.65|412.25|0
1650553190000|2022-04-21 14:59:50|414.65|412.25|414.5|412.1|414.65|412.25|414.5|412.1|0
1650553200000|2022-04-21 15:00:00|414.8|412.4|415.27|412.87|415.27|412.87|414.8|412.4|0
1650553210000|2022-04-21 15:00:10|415.57|413.17|415.96|413.56|416.04|413.64|415.57|413.17|0
1650553220000|2022-04-21 15:00:20|415.73|413.33|415.88|413.48|415.88|413.48|415.73|413.33|0
1650553230000|2022-04-21 15:00:30|416.04|413.64|415.73|413.33|416.04|413.64|415.73|413.33|0
1650553240000|2022-04-21 15:00:40|415.57|413.17|414.96|412.56|415.57|413.17|414.8|412.4|0
1650553250000|2022-04-21 15:00:50|414.8|412.4|414.5|412.1|414.8|412.4|414.5|412.1|0
1650553260000|2022-04-21 15:01:00|414.34|411.94|413.88|411.48|414.34|411.94|413.88|411.48|0
1650553270000|2022-04-21 15:01:10|413.73|411.33|413.73|411.33|413.88|411.48|413.73|411.33|0
1650553280000|2022-04-21 15:01:20|413.88|411.48|413.73|411.33|413.88|411.48|413.73|411.33|0
1650553290000|2022-04-21 15:01:30|413.88|411.48|413.88|411.48|414.03|411.63|413.88|411.48|0
1650553300000|2022-04-21 15:01:40|413.73|411.33|413.42|411.02|413.73|411.33|413.42|411.02|0
1650553310000|2022-04-21 15:01:50|412.96|410.56|412.81|410.41|413.11|410.71|412.81|410.41|0
1650553320000|2022-04-21 15:02:00|413.42|411.02|413.65|411.25|413.65|411.25|413.27|410.87|0
1650553330000|2022-04-21 15:02:10|413.88|411.48|414.19|411.79|414.34|411.94|413.88|411.48|0
1650553340000|2022-04-21 15:02:20|414.34|411.94|414.65|412.25|414.65|412.25|414.34|411.94|0
1650553350000|2022-04-21 15:02:30|414.8|412.4|414.65|412.25|414.8|412.4|414.65|412.25|0
1650553360000|2022-04-21 15:02:40|414.19|411.79|414.34|411.94|414.49|412.09|414.19|411.79|0
1650553370000|2022-04-21 15:02:50|414.19|411.79|414.34|411.94|414.34|411.94|414.19|411.79|0
1650553380000|2022-04-21 15:03:00|414.96|412.56|414.96|412.56|414.96|412.56|414.8|412.4|0
1650553390000|2022-04-21 15:03:10|414.49|412.09|414.65|412.25|414.65|412.25|414.49|412.09|0
1650553400000|2022-04-21 15:03:20|414.8|412.4|415.11|412.71|415.11|412.71|414.8|412.4|0
1650553410000|2022-04-21 15:03:30|414.96|412.56|414.8|412.4|414.96|412.56|414.8|412.4|0
1650553420000|2022-04-21 15:03:40|414.65|412.25|414.03|411.63|414.65|412.25|414.03|411.63|0
1650553430000|2022-04-21 15:03:50|414.19|411.79|414.34|411.94|414.34|411.94|414.03|411.63|0
1650553440000|2022-04-21 15:04:00|414.03|411.63|413.73|411.33|414.03|411.63|413.73|411.33|0
1650553450000|2022-04-21 15:04:10|413.88|411.48|414.19|411.79|414.19|411.79|413.88|411.48|0
1650553460000|2022-04-21 15:04:20|414.03|411.63|413.88|411.48|414.03|411.63|413.81|411.41|0
1650553470000|2022-04-21 15:04:30|414.03|411.63|413.5|411.1|414.03|411.63|413.5|411.1|0
1650553480000|2022-04-21 15:04:40|413.57|411.17|413.5|411.1|413.73|411.33|413.5|411.1|0
1650553490000|2022-04-21 15:04:50|413.57|411.17|413.57|411.17|413.73|411.33|413.42|411.02|0
1650553500000|2022-04-21 15:05:00|413.26|410.86|413.57|411.17|413.57|411.17|413.11|410.71|0
1650553510000|2022-04-21 15:05:10|413.81|411.41|414.8|412.4|414.8|412.4|413.81|411.41|0
1650553520000|2022-04-21 15:05:20|414.65|412.25|414.65|412.25|414.65|412.25|414.49|412.09|0
1650553530000|2022-04-21 15:05:30|415.11|412.71|414.96|412.56|415.11|412.71|414.57|412.17|0
1650553540000|2022-04-21 15:05:40|414.8|412.4|415.26|412.86|415.26|412.86|414.8|412.4|0
1650553550000|2022-04-21 15:05:50|415.57|413.17|415.73|413.33|415.73|413.33|415.57|413.17|0
1650553560000|2022-04-21 15:06:00|415.88|413.48|416.58|414.18|416.65|414.25|415.88|413.48|0
1650553570000|2022-04-21 15:06:10|416.81|414.41|416.81|414.41|417.11|414.71|416.81|414.41|0
1650553580000|2022-04-21 15:06:20|416.65|414.25|416.5|414.1|416.96|414.56|416.5|414.1|0
1650553590000|2022-04-21 15:06:30|416.34|413.94|415.73|413.33|416.34|413.94|415.73|413.33|0
1650553600000|2022-04-21 15:06:40|415.26|412.86|415.42|413.02|415.57|413.17|415.11|412.71|0
1650553610000|2022-04-21 15:06:50|414.96|412.56|415.11|412.71|415.26|412.86|414.96|412.56|0
1650553620000|2022-04-21 15:07:00|414.8|412.4|414.95|412.55|414.96|412.56|414.8|412.4|0
1650553630000|2022-04-21 15:07:10|415.11|412.71|415.73|413.33|415.73|413.33|415.11|412.71|0
1650553640000|2022-04-21 15:07:20|415.65|413.25|414.65|412.25|415.65|413.25|414.65|412.25|0
1650553650000|2022-04-21 15:07:30|414.8|412.4|415.26|412.86|415.26|412.86|414.8|412.4|0
1650553660000|2022-04-21 15:07:40|415.11|412.71|415.72|413.32|415.72|413.32|415.11|412.71|0
1650553670000|2022-04-21 15:07:50|415.26|412.86|415.57|413.17|415.57|413.17|415.26|412.86|0
1650553680000|2022-04-21 15:08:00|415.72|413.32|416.5|414.1|416.5|414.1|415.72|413.32|0
1650553690000|2022-04-21 15:08:10|416.34|413.94|415.72|413.32|416.34|413.94|415.72|413.32|0
1650553700000|2022-04-21 15:08:20|416.03|413.63|415.72|413.32|416.03|413.63|415.57|413.17|0
1650553710000|2022-04-21 15:08:30|415.88|413.48|416.03|413.63|416.03|413.63|415.88|413.48|0
1650553720000|2022-04-21 15:08:40|415.88|413.48|416.19|413.79|416.19|413.79|415.72|413.32|0
1650553730000|2022-04-21 15:08:50|415.88|413.48|415.88|413.48|415.88|413.48|415.72|413.32|0
1650553740000|2022-04-21 15:09:00|416.19|413.79|416.19|413.79|416.19|413.79|416.03|413.63|0
1650553750000|2022-04-21 15:09:10|415.88|413.48|416.34|413.94|416.34|413.94|415.88|413.48|0
1650553760000|2022-04-21 15:09:20|416.58|414.18|416.34|413.94|416.58|414.18|416.34|413.94|0
1650553770000|2022-04-21 15:09:30|416.11|413.71|415.57|413.17|416.11|413.71|415.42|413.02|0
1650553780000|2022-04-21 15:09:40|415.88|413.48|416.03|413.63|416.19|413.79|415.88|413.48|0
1650553790000|2022-04-21 15:09:50|416.34|413.94|415.72|413.32|416.34|413.94|415.72|413.32|0
1650553800000|2022-04-21 15:10:00|416.34|413.94|415.42|413.02|416.34|413.94|415.42|413.02|0
1650553810000|2022-04-21 15:10:10|415.65|413.25|415.72|413.32|415.88|413.48|415.65|413.25|0
1650553820000|2022-04-21 15:10:20|415.57|413.17|415.26|412.86|415.57|413.17|415.26|412.86|0
1650553830000|2022-04-21 15:10:30|415.42|413.02|415.8|413.4|415.8|413.4|415.42|413.02|0
1650553840000|2022-04-21 15:10:40|416.03|413.63|415.57|413.17|416.03|413.63|415.42|413.02|0
1650553850000|2022-04-21 15:10:50|415.72|413.32|415.57|413.17|415.88|413.48|415.42|413.02|0
1650553860000|2022-04-21 15:11:00|415.72|413.32|415.42|413.02|416.27|413.87|415.42|413.02|0
1650553870000|2022-04-21 15:11:10|415.26|412.86|414.95|412.55|415.26|412.86|414.88|412.48|0
1650553880000|2022-04-21 15:11:20|414.34|411.94|414.03|411.63|414.34|411.94|413.88|411.48|0
1650553890000|2022-04-21 15:11:30|413.88|411.48|414.03|411.63|414.03|411.63|413.88|411.48|0
1650553900000|2022-04-21 15:11:40|413.57|411.17|413.11|410.71|413.57|411.17|412.95|410.55|0
1650553910000|2022-04-21 15:11:50|413.57|411.17|413.26|410.86|413.57|411.17|413.19|410.79|0
1650553920000|2022-04-21 15:12:00|413.72|411.32|414.03|411.63|414.03|411.63|413.72|411.32|0
1650553930000|2022-04-21 15:12:10|413.57|411.17|413.42|411.02|413.57|411.17|413.42|411.02|0
1650553940000|2022-04-21 15:12:20|413.72|411.32|413.11|410.71|413.72|411.32|413.11|410.71|0
1650553950000|2022-04-21 15:12:30|413.26|410.86|413.42|411.02|413.42|411.02|413.26|410.86|0
1650553960000|2022-04-21 15:12:40|413.26|410.86|413.26|410.86|413.42|411.02|413.26|410.86|0
1650553970000|2022-04-21 15:12:50|413.42|411.02|413.11|410.71|413.42|411.02|413.11|410.71|0
1650553980000|2022-04-21 15:13:00|413.26|410.86|412.95|410.55|413.26|410.86|412.95|410.55|0
1650553990000|2022-04-21 15:13:10|413.42|411.02|413.11|410.71|413.42|411.02|413.11|410.71|0
1650554000000|2022-04-21 15:13:20|413.26|410.86|413.26|410.86|413.26|410.86|413.11|410.71|0
1650554010000|2022-04-21 15:13:30|413.34|410.94|412.95|410.55|413.34|410.94|412.95|410.55|0
1650554020000|2022-04-21 15:13:40|412.8|410.4|413.19|410.79|413.19|410.79|412.8|410.4|0
1650554030000|2022-04-21 15:13:50|413.11|410.71|413.41|411.01|413.41|411.01|413.11|410.71|0
1650554040000|2022-04-21 15:14:00|413.57|411.17|413.41|411.01|413.57|411.17|413.26|410.86|0
1650554050000|2022-04-21 15:14:10|413.57|411.17|414.11|411.71|414.11|411.71|413.57|411.17|0
1650554060000|2022-04-21 15:14:20|414.34|411.94|413.88|411.48|414.64|412.24|413.88|411.48|0
1650554070000|2022-04-21 15:14:30|414.03|411.63|414.03|411.63|414.34|411.94|414.03|411.63|0
1650554080000|2022-04-21 15:14:40|413.88|411.48|414.34|411.94|414.49|412.09|413.88|411.48|0
1650554090000|2022-04-21 15:14:50|414.64|412.24|414.49|412.09|414.64|412.24|414.42|412.02|0
1650554100000|2022-04-21 15:15:00|414.03|411.63|414.64|412.24|414.64|412.24|414.03|411.63|0
1650554110000|2022-04-21 15:15:10|414.95|412.55|414.88|412.48|414.95|412.55|414.8|412.4|0
1650554120000|2022-04-21 15:15:20|415.11|412.71|414.88|412.48|415.19|412.79|414.88|412.48|0
1650554130000|2022-04-21 15:15:30|414.8|412.4|415.26|412.86|415.26|412.86|414.8|412.4|0
1650554140000|2022-04-21 15:15:40|414.95|412.55|414.64|412.24|414.95|412.55|414.64|412.24|0
1650554150000|2022-04-21 15:15:50|414.49|412.09|414.64|412.24|414.8|412.4|414.49|412.09|0
1650554160000|2022-04-21 15:16:00|414.8|412.4|414.8|412.4|415.26|412.86|414.8|412.4|0
1650554170000|2022-04-21 15:16:10|415.11|412.71|415.41|413.01|415.41|413.01|415.11|412.71|0
1650554180000|2022-04-21 15:16:20|415.57|413.17|415.26|412.86|415.57|413.17|415.26|412.86|0
1650554190000|2022-04-21 15:16:30|415.11|412.71|414.72|412.32|415.11|412.71|414.72|412.32|0
1650554200000|2022-04-21 15:16:40|414.8|412.4|414.64|412.24|414.8|412.4|414.49|412.09|0
1650554210000|2022-04-21 15:16:50|414.49|412.09|414.49|412.09|414.49|412.09|414.18|411.78|0
1650554220000|2022-04-21 15:17:00|414.18|411.78|414.18|411.78|414.64|412.24|414.18|411.78|0
1650554230000|2022-04-21 15:17:10|414.49|412.09|414.95|412.55|414.95|412.55|414.49|412.09|0
1650554240000|2022-04-21 15:17:20|414.8|412.4|415.11|412.71|415.11|412.71|414.8|412.4|0
1650554250000|2022-04-21 15:17:30|414.95|412.55|414.95|412.55|414.95|412.55|414.95|412.55|0
1650554260000|2022-04-21 15:17:40|415.03|412.63|416.11|413.71|416.11|413.71|415.03|412.63|0
1650554270000|2022-04-21 15:17:50|416.03|413.63|415.72|413.32|416.18|413.78|415.72|413.32|0
1650554280000|2022-04-21 15:18:00|416.03|413.63|416.8|414.4|416.8|414.4|416.03|413.63|0
1650554290000|2022-04-21 15:18:10|416.49|414.09|416.65|414.25|416.65|414.25|416.49|414.09|0
1650554300000|2022-04-21 15:18:20|416.34|413.94|416.8|414.4|416.8|414.4|416.34|413.94|0
1650554310000|2022-04-21 15:18:30|416.96|414.56|416.8|414.4|416.96|414.56|416.8|414.4|0
1650554320000|2022-04-21 15:18:40|416.65|414.25|416.49|414.09|416.65|414.25|416.49|414.09|0
1650554330000|2022-04-21 15:18:50|416.34|413.94|416.65|414.25|416.65|414.25|416.34|413.94|0
1650554340000|2022-04-21 15:19:00|417.11|414.71|416.65|414.25|417.11|414.71|416.65|414.25|0
1650554350000|2022-04-21 15:19:10|416.49|414.09|416.49|414.09|416.49|414.09|416.34|413.94|0
1650554360000|2022-04-21 15:19:20|416.42|414.02|417.04|414.64|417.04|414.64|416.42|414.02|0
1650554370000|2022-04-21 15:19:30|417.57|415.17|416.03|413.63|417.88|415.48|416.03|413.63|0
1650554380000|2022-04-21 15:19:40|416.34|413.94|415.57|413.17|416.34|413.94|415.57|413.17|0
1650554390000|2022-04-21 15:19:50|415.41|413.01|415.26|412.86|415.41|413.01|415.26|412.86|0
1650554400000|2022-04-21 15:20:00|415.41|413.01|415.1|412.7|415.41|413.01|414.95|412.55|0
1650554410000|2022-04-21 15:20:10|415.41|413.01|415.41|413.01|415.41|413.01|415.1|412.7|0
1650554420000|2022-04-21 15:20:20|415.49|413.09|415.87|413.47|415.87|413.47|415.49|413.09|0
1650554430000|2022-04-21 15:20:30|416.03|413.63|415.87|413.47|416.03|413.63|415.87|413.47|0
1650554440000|2022-04-21 15:20:40|416.03|413.63|416.8|414.4|416.8|414.4|416.03|413.63|0
1650554450000|2022-04-21 15:20:50|417.11|414.71|417.42|415.02|417.42|415.02|416.95|414.55|0
1650554460000|2022-04-21 15:21:00|417.57|415.17|418.66|416.26|418.66|416.26|417.57|415.17|0
1650554470000|2022-04-21 15:21:10|418.58|416.18|419.58|417.18|419.58|417.18|418.58|416.18|0
1650554480000|2022-04-21 15:21:20|419.74|417.34|419.74|417.34|420.05|417.65|419.74|417.34|0
1650554490000|2022-04-21 15:21:30|419.89|417.49|419.58|417.18|419.89|417.49|419.58|417.18|0
1650554500000|2022-04-21 15:21:40|419.74|417.34|419.74|417.34|420.05|417.65|419.74|417.34|0
1650554510000|2022-04-21 15:21:50|420.36|417.96|419.89|417.49|420.36|417.96|419.89|417.49|0
1650554520000|2022-04-21 15:22:00|419.74|417.34|419.74|417.34|419.74|417.34|419.58|417.18|0
1650554530000|2022-04-21 15:22:10|419.89|417.49|419.43|417.03|419.89|417.49|419.43|417.03|0
1650554540000|2022-04-21 15:22:20|418.96|416.56|419.27|416.87|419.27|416.87|418.96|416.56|0
1650554550000|2022-04-21 15:22:30|418.96|416.56|418.81|416.41|419.12|416.72|418.81|416.41|0
1650554560000|2022-04-21 15:22:40|418.96|416.56|419.27|416.87|419.27|416.87|418.96|416.56|0
1650554570000|2022-04-21 15:22:50|419.12|416.72|419.43|417.03|419.51|417.11|419.12|416.72|0
1650554580000|2022-04-21 15:23:00|419.27|416.87|418.81|416.41|419.27|416.87|418.65|416.25|0
1650554590000|2022-04-21 15:23:10|418.5|416.1|418.81|416.41|418.81|416.41|418.5|416.1|0
1650554600000|2022-04-21 15:23:20|418.65|416.25|419.12|416.72|419.12|416.72|418.65|416.25|0
1650554610000|2022-04-21 15:23:30|419.04|416.64|419.12|416.72|419.43|417.03|419.04|416.64|0
1650554620000|2022-04-21 15:23:40|418.96|416.56|418.65|416.25|418.96|416.56|418.65|416.25|0
1650554630000|2022-04-21 15:23:50|418.96|416.56|419.12|416.72|419.12|416.72|418.81|416.41|0
1650554640000|2022-04-21 15:24:00|418.81|416.41|418.04|415.64|418.81|416.41|417.73|415.33|0
1650554650000|2022-04-21 15:24:10|418.19|415.79|417.26|414.86|418.19|415.79|417.26|414.86|0
1650554660000|2022-04-21 15:24:20|417.19|414.79|417.26|414.86|417.26|414.86|416.95|414.55|0
1650554670000|2022-04-21 15:24:30|417.11|414.71|417.11|414.71|417.26|414.86|417.11|414.71|0
1650554680000|2022-04-21 15:24:40|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1650554690000|2022-04-21 15:24:50|417.11|414.71|417.26|414.86|417.26|414.86|416.95|414.55|0
1650554700000|2022-04-21 15:25:00|417.34|414.94|416.18|413.78|417.34|414.94|416.18|413.78|0
1650554710000|2022-04-21 15:25:10|416.03|413.63|415.56|413.16|416.03|413.63|415.56|413.16|0
1650554720000|2022-04-21 15:25:20|415.41|413.01|415.41|413.01|415.56|413.16|415.41|413.01|0
1650554730000|2022-04-21 15:25:30|415.87|413.47|415.87|413.47|415.87|413.47|415.72|413.32|0
1650554740000|2022-04-21 15:25:40|415.72|413.32|415.87|413.47|415.87|413.47|415.56|413.16|0
1650554750000|2022-04-21 15:25:50|416.03|413.63|416.03|413.63|416.18|413.78|416.03|413.63|0
1650554760000|2022-04-21 15:26:00|415.87|413.47|416.03|413.63|416.03|413.63|415.87|413.47|0
1650554770000|2022-04-21 15:26:10|415.72|413.32|416.18|413.78|416.18|413.78|415.72|413.32|0
1650554780000|2022-04-21 15:26:20|416.03|413.63|416.33|413.93|416.33|413.93|416.03|413.63|0
1650554790000|2022-04-21 15:26:30|416.18|413.78|416.18|413.78|416.33|413.93|416.18|413.78|0
1650554800000|2022-04-21 15:26:40|415.72|413.32|416.03|413.63|416.03|413.63|415.64|413.24|0
1650554810000|2022-04-21 15:26:50|415.87|413.47|415.72|413.32|416.03|413.63|415.72|413.32|0
1650554820000|2022-04-21 15:27:00|415.87|413.47|415.26|412.86|415.87|413.47|415.26|412.86|0
1650554830000|2022-04-21 15:27:10|414.64|412.24|414.49|412.09|414.64|412.24|414.49|412.09|0
1650554840000|2022-04-21 15:27:20|414.79|412.39|414.95|412.55|415.1|412.7|414.79|412.39|0
1650554850000|2022-04-21 15:27:30|414.79|412.39|414.95|412.55|414.95|412.55|414.79|412.39|0
1650554860000|2022-04-21 15:27:40|414.79|412.39|414.95|412.55|414.95|412.55|414.79|412.39|0
1650554870000|2022-04-21 15:27:50|415.1|412.7|415.26|412.86|415.41|413.01|415.1|412.7|0
1650554880000|2022-04-21 15:28:00|415.1|412.7|415.87|413.47|415.87|413.47|415.1|412.7|0
1650554890000|2022-04-21 15:28:10|416.49|414.09|416.49|414.09|416.64|414.24|416.49|414.09|0
1650554900000|2022-04-21 15:28:20|416.57|414.17|416.8|414.4|416.8|414.4|416.33|413.93|0
1650554910000|2022-04-21 15:28:30|416.64|414.24|416.64|414.24|416.95|414.55|416.64|414.24|0
1650554920000|2022-04-21 15:28:40|416.49|414.09|416.8|414.4|416.8|414.4|416.49|414.09|0
1650554930000|2022-04-21 15:28:50|416.95|414.55|417.11|414.71|417.11|414.71|416.95|414.55|0
1650554940000|2022-04-21 15:29:00|417.88|415.48|418.03|415.63|418.03|415.63|417.57|415.17|0
1650554950000|2022-04-21 15:29:10|418.19|415.79|419.27|416.87|419.27|416.87|418.19|415.79|0
1650554960000|2022-04-21 15:29:20|418.96|416.56|419.27|416.87|419.27|416.87|418.96|416.56|0
1650554970000|2022-04-21 15:29:30|418.96|416.56|418.81|416.41|418.96|416.56|418.81|416.41|0
1650554980000|2022-04-21 15:29:40|418.5|416.1|418.5|416.1|418.65|416.25|418.34|415.94|0
1650554990000|2022-04-21 15:29:50|418.65|416.25|418.34|415.94|418.65|416.25|418.19|415.79|0
1650555000000|2022-04-21 15:30:00|418.96|416.56|419.43|417.03|419.43|417.03|418.81|416.41|0
1650555010000|2022-04-21 15:30:10|419.74|417.34|419.27|416.87|419.74|417.34|419.27|416.87|0
1650555020000|2022-04-21 15:30:20|419.12|416.72|418.65|416.25|419.12|416.72|418.5|416.1|0
1650555030000|2022-04-21 15:30:30|418.81|416.41|418.5|416.1|418.81|416.41|418.42|416.02|0
1650555040000|2022-04-21 15:30:40|418.65|416.25|418.96|416.56|418.96|416.56|418.65|416.25|0
1650555050000|2022-04-21 15:30:50|418.81|416.41|418.73|416.33|418.81|416.41|418.65|416.25|0
1650555060000|2022-04-21 15:31:00|418.5|416.1|418.65|416.25|418.65|416.25|418.19|415.79|0
1650555070000|2022-04-21 15:31:10|418.42|416.02|418.81|416.41|418.81|416.41|418.42|416.02|0
1650555080000|2022-04-21 15:31:20|418.96|416.56|419.2|416.8|419.27|416.87|418.96|416.56|0
1650555090000|2022-04-21 15:31:30|419.12|416.72|418.96|416.56|419.12|416.72|418.81|416.41|0
1650555100000|2022-04-21 15:31:40|419.27|416.87|419.43|417.03|419.43|417.03|419.27|416.87|0
1650555110000|2022-04-21 15:31:50|419.74|417.34|419.89|417.49|419.89|417.49|419.74|417.34|0
1650555120000|2022-04-21 15:32:00|420.05|417.65|419.58|417.18|420.05|417.65|419.12|416.72|0
1650555130000|2022-04-21 15:32:10|419.89|417.49|419.89|417.49|419.89|417.49|419.74|417.34|0
1650555140000|2022-04-21 15:32:20|419.74|417.34|421.13|418.73|421.13|418.73|419.74|417.34|0
1650555150000|2022-04-21 15:32:30|420.82|418.42|421.13|418.73|421.13|418.73|420.82|418.42|0
1650555160000|2022-04-21 15:32:40|420.98|418.58|421.75|419.35|421.91|419.51|420.98|418.58|0
1650555170000|2022-04-21 15:32:50|421.91|419.51|422.22|419.82|422.22|419.82|421.91|419.51|0
1650555180000|2022-04-21 15:33:00|421.91|419.51|421.6|419.2|421.91|419.51|421.6|419.2|0
1650555190000|2022-04-21 15:33:10|421.44|419.04|420.98|418.58|421.44|419.04|420.98|418.58|0
1650555200000|2022-04-21 15:33:20|420.36|417.96|420.36|417.96|420.36|417.96|419.58|417.18|0
1650555210000|2022-04-21 15:33:30|420.67|418.27|421.6|419.2|421.6|419.2|420.67|418.27|0
1650555220000|2022-04-21 15:33:40|422.22|419.82|422.53|420.13|423.31|420.91|422.22|419.82|0
1650555230000|2022-04-21 15:33:50|422.22|419.82|422.53|420.13|422.53|420.13|422.22|419.82|0
1650555240000|2022-04-21 15:34:00|422.22|419.82|421.75|419.35|422.22|419.82|421.75|419.35|0
1650555250000|2022-04-21 15:34:10|421.91|419.51|422.07|419.67|422.07|419.67|421.44|419.04|0
1650555260000|2022-04-21 15:34:20|421.91|419.51|421.6|419.2|421.91|419.51|421.6|419.2|0
1650555270000|2022-04-21 15:34:30|420.82|418.42|420.98|418.58|420.98|418.58|420.82|418.42|0
1650555280000|2022-04-21 15:34:40|420.82|418.42|421.44|419.04|421.44|419.04|420.82|418.42|0
1650555290000|2022-04-21 15:34:50|421.6|419.2|421.68|419.28|421.68|419.28|421.6|419.2|0
1650555300000|2022-04-21 15:35:00|420.98|418.58|421.13|418.73|421.29|418.89|420.98|418.58|0
1650555310000|2022-04-21 15:35:10|421.29|418.89|421.44|419.04|421.6|419.2|421.29|418.89|0
1650555320000|2022-04-21 15:35:20|421.29|418.89|421.6|419.2|421.6|419.2|421.13|418.73|0
1650555330000|2022-04-21 15:35:30|421.44|419.04|421.44|419.04|421.44|419.04|421.37|418.97|0
1650555340000|2022-04-21 15:35:40|421.29|418.89|422.06|419.66|422.06|419.66|421.29|418.89|0
1650555350000|2022-04-21 15:35:50|421.91|419.51|420.82|418.42|421.91|419.51|420.82|418.42|0
1650555360000|2022-04-21 15:36:00|420.51|418.11|420.51|418.11|420.67|418.27|420.51|418.11|0
1650555370000|2022-04-21 15:36:10|420.2|417.8|420.98|418.58|420.98|418.58|420.2|417.8|0
1650555380000|2022-04-21 15:36:20|421.13|418.73|421.75|419.35|421.75|419.35|421.13|418.73|0
1650555390000|2022-04-21 15:36:30|421.13|418.73|420.67|418.27|421.13|418.73|420.59|418.19|0
1650555400000|2022-04-21 15:36:40|420.98|418.58|420.67|418.27|420.98|418.58|420.67|418.27|0
1650555410000|2022-04-21 15:36:50|420.51|418.11|420.98|418.58|420.98|418.58|420.51|418.11|0
1650555420000|2022-04-21 15:37:00|421.13|418.73|421.06|418.66|421.29|418.89|420.98|418.58|0
1650555430000|2022-04-21 15:37:10|420.82|418.42|421.29|418.89|421.29|418.89|420.75|418.35|0
1650555440000|2022-04-21 15:37:20|421.44|419.04|421.29|418.89|421.44|419.04|421.29|418.89|0
1650555450000|2022-04-21 15:37:30|421.21|418.81|421.6|419.2|421.6|419.2|421.21|418.81|0
1650555460000|2022-04-21 15:37:40|421.44|419.04|421.91|419.51|421.91|419.51|421.29|418.89|0
1650555470000|2022-04-21 15:37:50|422.06|419.66|422.38|419.98|422.53|420.13|422.06|419.66|0
1650555480000|2022-04-21 15:38:00|422.22|419.82|422.38|419.98|422.69|420.29|422.22|419.82|0
1650555490000|2022-04-21 15:38:10|422.84|420.44|422.38|419.98|422.84|420.44|422.38|419.98|0
1650555500000|2022-04-21 15:38:20|422.53|420.13|422.84|420.44|422.84|420.44|422.53|420.13|0
1650555510000|2022-04-21 15:38:30|422.69|420.29|422.84|420.44|422.84|420.44|422.69|420.29|0
1650555520000|2022-04-21 15:38:40|422.69|420.29|422.37|419.97|422.69|420.29|422.37|419.97|0
1650555530000|2022-04-21 15:38:50|422.53|420.13|423|420.6|423|420.6|422.53|420.13|0
1650555540000|2022-04-21 15:39:00|422.84|420.44|423.15|420.75|423.15|420.75|422.84|420.44|0
1650555550000|2022-04-21 15:39:10|423.31|420.91|423.31|420.91|423.31|420.91|423.15|420.75|0
1650555560000|2022-04-21 15:39:20|423.47|421.07|423.15|420.75|423.47|421.07|423.15|420.75|0
1650555570000|2022-04-21 15:39:30|423.31|420.91|423.31|420.91|423.31|420.91|423.31|420.91|0
1650555580000|2022-04-21 15:39:40|423.39|420.99|423.31|420.91|423.39|420.99|423.15|420.75|0
1650555590000|2022-04-21 15:39:50|423|420.6|422.84|420.44|423|420.6|422.61|420.21|0
1650555600000|2022-04-21 15:40:00|423|420.6|423|420.6|423.31|420.91|423|420.6|0
1650555610000|2022-04-21 15:40:10|422.84|420.44|424.25|421.85|424.25|421.85|422.84|420.44|0
1650555620000|2022-04-21 15:40:20|423.93|421.53|424.4|422|424.4|422|423.93|421.53|0
1650555630000|2022-04-21 15:40:30|424.56|422.16|423.93|421.53|424.56|422.16|423.93|421.53|0
1650555640000|2022-04-21 15:40:40|423.78|421.38|423.93|421.53|423.93|421.53|423.62|421.22|0
1650555650000|2022-04-21 15:40:50|424.09|421.69|423.62|421.22|424.09|421.69|423.62|421.22|0
1650555660000|2022-04-21 15:41:00|423.93|421.53|423.31|420.91|423.93|421.53|423.31|420.91|0
1650555670000|2022-04-21 15:41:10|423|420.6|423.31|420.91|423.31|420.91|423|420.6|0
1650555680000|2022-04-21 15:41:20|423.15|420.75|423.31|420.91|423.31|420.91|423.15|420.75|0
1650555690000|2022-04-21 15:41:30|423.46|421.06|423.78|421.38|423.78|421.38|423.46|421.06|0
1650555700000|2022-04-21 15:41:40|421.51|419.11|423.36|420.96|423.36|420.96|421.51|419.11|0
1650555710000|2022-04-21 15:41:50|424.58|422.18|424.58|422.18|424.89|422.49|424.58|422.18|0
1650555720000|2022-04-21 15:42:00|424.42|422.02|424.58|422.18|424.58|422.18|424.35|421.95|0
1650555730000|2022-04-21 15:42:10|424.74|422.34|425.2|422.8|425.2|422.8|424.74|422.34|0
1650555740000|2022-04-21 15:42:20|425.67|423.27|425.67|423.27|425.83|423.43|425.36|422.96|0
1650555750000|2022-04-21 15:42:30|425.98|423.58|426.77|424.37|426.77|424.37|425.98|423.58|0
1650555760000|2022-04-21 15:42:40|426.92|424.52|427.24|424.84|427.24|424.84|426.92|424.52|0
1650555770000|2022-04-21 15:42:50|426.92|424.52|426.77|424.37|426.92|424.52|426.77|424.37|0
1650555780000|2022-04-21 15:43:00|426.61|424.21|427.08|424.68|427.08|424.68|426.61|424.21|0
1650555790000|2022-04-21 15:43:10|427.16|424.76|426.77|424.37|427.16|424.76|426.77|424.37|0
1650555800000|2022-04-21 15:43:20|426.45|424.05|426.3|423.9|426.45|424.05|426.3|423.9|0
1650555810000|2022-04-21 15:43:30|426.45|424.05|426.3|423.9|426.45|424.05|426.3|423.9|0
1650555820000|2022-04-21 15:43:40|426.14|423.74|425.36|422.96|426.14|423.74|425.36|422.96|0
1650555830000|2022-04-21 15:43:50|425.44|423.04|425.67|423.27|425.75|423.35|425.36|422.96|0
1650555840000|2022-04-21 15:44:00|425.75|423.35|426.3|423.9|426.3|423.9|425.6|423.2|0
1650555850000|2022-04-21 15:44:10|425.67|423.27|425.52|423.12|425.67|423.27|425.36|422.96|0
1650555860000|2022-04-21 15:44:20|425.98|423.58|426.14|423.74|426.3|423.9|425.98|423.58|0
1650555870000|2022-04-21 15:44:30|426.3|423.9|426.77|424.37|426.77|424.37|426.3|423.9|0
1650555880000|2022-04-21 15:44:40|426.92|424.52|426.92|424.52|426.92|424.52|426.77|424.37|0
1650555890000|2022-04-21 15:44:50|426.77|424.37|426.92|424.52|426.92|424.52|426.77|424.37|0
1650555900000|2022-04-21 15:45:00|426.77|424.37|426.61|424.21|426.77|424.37|426.3|423.9|0
1650555910000|2022-04-21 15:45:10|426.45|424.05|426.61|424.21|426.92|424.52|426.3|423.9|0
1650555920000|2022-04-21 15:45:20|426.85|424.45|427.08|424.68|427.08|424.68|426.77|424.37|0
1650555930000|2022-04-21 15:45:30|427.39|424.99|427.55|425.15|427.7|425.3|427.08|424.68|0
1650555940000|2022-04-21 15:45:40|427.7|425.3|427.7|425.3|427.86|425.46|427.55|425.15|0
1650555950000|2022-04-21 15:45:50|427.39|424.99|427.39|424.99|427.55|425.15|427.39|424.99|0
1650555960000|2022-04-21 15:46:00|427.86|425.46|427.55|425.15|427.86|425.46|427.55|425.15|0
1650555970000|2022-04-21 15:46:10|427.7|425.3|427.86|425.46|427.86|425.46|427.55|425.15|0
1650555980000|2022-04-21 15:46:20|427.7|425.3|427.86|425.46|427.86|425.46|427.7|425.3|0
1650555990000|2022-04-21 15:46:30|428.17|425.77|427.7|425.3|428.17|425.77|427.55|425.15|0
1650556000000|2022-04-21 15:46:40|427.55|425.15|427.55|425.15|427.55|425.15|427.39|424.99|0
1650556010000|2022-04-21 15:46:50|427.39|424.99|426.92|424.52|427.55|425.15|426.92|424.52|0
1650556020000|2022-04-21 15:47:00|427.23|424.83|427.23|424.83|427.55|425.15|427.23|424.83|0
1650556030000|2022-04-21 15:47:10|427.08|424.68|426.76|424.36|427.08|424.68|426.61|424.21|0
1650556040000|2022-04-21 15:47:20|426.61|424.21|426.45|424.05|426.61|424.21|426.45|424.05|0
1650556050000|2022-04-21 15:47:30|426.14|423.74|426.61|424.21|426.61|424.21|426.14|423.74|0
1650556060000|2022-04-21 15:47:40|426.92|424.52|426.45|424.05|426.92|424.52|426.3|423.9|0
1650556070000|2022-04-21 15:47:50|426.3|423.9|426.14|423.74|426.3|423.9|426.14|423.74|0
1650556080000|2022-04-21 15:48:00|426.61|424.21|426.3|423.9|426.61|424.21|426.3|423.9|0
1650556090000|2022-04-21 15:48:10|426.45|424.05|426.3|423.9|426.61|424.21|426.14|423.74|0
1650556100000|2022-04-21 15:48:20|426.29|423.89|426.92|424.52|426.92|424.52|426.29|423.89|0
1650556110000|2022-04-21 15:48:30|426.76|424.36|426.76|424.36|426.76|424.36|426.61|424.21|0
1650556120000|2022-04-21 15:48:40|426.92|424.52|427.16|424.76|427.23|424.83|426.92|424.52|0
1650556130000|2022-04-21 15:48:50|427.39|424.99|427.23|424.83|427.55|425.15|427.23|424.83|0
1650556140000|2022-04-21 15:49:00|427.55|425.15|427.78|425.38|427.78|425.38|427.55|425.15|0
1650556150000|2022-04-21 15:49:10|427.7|425.3|427.63|425.23|427.86|425.46|427.63|425.23|0
1650556160000|2022-04-21 15:49:20|427.08|424.68|426.76|424.36|427.08|424.68|426.45|424.05|0
1650556170000|2022-04-21 15:49:30|427.08|424.68|427.08|424.68|427.23|424.83|426.92|424.52|0
1650556180000|2022-04-21 15:49:40|426.92|424.52|426.76|424.36|426.92|424.52|426.76|424.36|0
1650556190000|2022-04-21 15:49:50|426.61|424.21|426.76|424.36|426.76|424.36|426.61|424.21|0
1650556200000|2022-04-21 15:50:00|426.92|424.52|427.23|424.83|427.39|424.99|426.92|424.52|0
1650556210000|2022-04-21 15:50:10|427.39|424.99|427.86|425.46|427.86|425.46|427.39|424.99|0
1650556220000|2022-04-21 15:50:20|428.02|425.62|427.55|425.15|428.17|425.77|427.55|425.15|0
1650556230000|2022-04-21 15:50:30|427.86|425.46|427.39|424.99|427.86|425.46|427.39|424.99|0
1650556240000|2022-04-21 15:50:40|427.31|424.91|427.55|425.15|427.55|425.15|427.23|424.83|0
1650556250000|2022-04-21 15:50:50|427.7|425.3|427.39|424.99|427.7|425.3|427.39|424.99|0
1650556260000|2022-04-21 15:51:00|427.23|424.83|426.92|424.52|427.23|424.83|426.92|424.52|0
1650556270000|2022-04-21 15:51:10|427.08|424.68|426.92|424.52|427.08|424.68|426.92|424.52|0
1650556280000|2022-04-21 15:51:20|427.39|424.99|426.92|424.52|427.39|424.99|426.92|424.52|0
1650556290000|2022-04-21 15:51:30|427.08|424.68|427.23|424.83|427.23|424.83|427.08|424.68|0
1650556300000|2022-04-21 15:51:40|427.08|424.68|427.86|425.46|427.86|425.46|427.08|424.68|0
1650556310000|2022-04-21 15:51:50|427.7|425.3|428.17|425.77|428.17|425.77|427.7|425.3|0
1650556320000|2022-04-21 15:52:00|428.33|425.93|428.02|425.62|428.33|425.93|428.02|425.62|0
1650556330000|2022-04-21 15:52:10|427.39|424.99|427.23|424.83|427.47|425.07|427.23|424.83|0
1650556340000|2022-04-21 15:52:20|427.08|424.68|425.82|423.42|427.08|424.68|425.82|423.42|0
1650556350000|2022-04-21 15:52:30|425.98|423.58|425.82|423.42|425.98|423.58|425.82|423.42|0
1650556360000|2022-04-21 15:52:40|425.51|423.11|425.51|423.11|426.14|423.74|425.51|423.11|0
1650556370000|2022-04-21 15:52:50|425.67|423.27|426.14|423.74|426.14|423.74|425.67|423.27|0
1650556380000|2022-04-21 15:53:00|426.45|424.05|425.82|423.42|426.45|424.05|425.82|423.42|0
1650556390000|2022-04-21 15:53:10|425.91|423.51|425.98|423.58|426.14|423.74|425.82|423.42|0
1650556400000|2022-04-21 15:53:20|426.06|423.66|425.82|423.42|426.06|423.66|425.82|423.42|0
1650556410000|2022-04-21 15:53:30|425.98|423.58|425.67|423.27|425.98|423.58|425.67|423.27|0
1650556420000|2022-04-21 15:53:40|425.51|423.11|425.51|423.11|425.51|423.11|425.36|422.96|0
1650556430000|2022-04-21 15:53:50|425.36|422.96|425.82|423.42|425.82|423.42|425.36|422.96|0
1650556440000|2022-04-21 15:54:00|425.67|423.27|425.82|423.42|425.82|423.42|425.36|422.96|0
1650556450000|2022-04-21 15:54:10|425.98|423.58|426.61|424.21|426.61|424.21|425.98|423.58|0
1650556460000|2022-04-21 15:54:20|426.45|424.05|427.07|424.67|427.07|424.67|426.29|423.89|0
1650556470000|2022-04-21 15:54:30|426.92|424.52|426.76|424.36|427.07|424.67|426.76|424.36|0
1650556480000|2022-04-21 15:54:40|426.92|424.52|427.07|424.67|427.07|424.67|426.76|424.36|0
1650556490000|2022-04-21 15:54:50|427.23|424.83|427.23|424.83|427.23|424.83|427.23|424.83|0
1650556500000|2022-04-21 15:55:00|427.07|424.67|427.39|424.99|427.39|424.99|427.07|424.67|0
1650556510000|2022-04-21 15:55:10|427.16|424.76|427.54|425.14|427.54|425.14|427.16|424.76|0
1650556520000|2022-04-21 15:55:20|427.39|424.99|427.54|425.14|427.54|425.14|427.39|424.99|0
1650556530000|2022-04-21 15:55:30|427.39|424.99|427.7|425.3|427.7|425.3|427.39|424.99|0
1650556540000|2022-04-21 15:55:40|428.01|425.61|427.86|425.46|428.48|426.08|427.86|425.46|0
1650556550000|2022-04-21 15:55:50|428.01|425.61|428.48|426.08|428.48|426.08|428.01|425.61|0
1650556560000|2022-04-21 15:56:00|428.57|426.17|428.48|426.08|428.64|426.24|428.48|426.08|0
1650556570000|2022-04-21 15:56:10|428.64|426.24|429.11|426.71|429.19|426.79|428.64|426.24|0
1650556580000|2022-04-21 15:56:20|428.95|426.55|429.58|427.18|429.58|427.18|428.95|426.55|0
1650556590000|2022-04-21 15:56:30|429.11|426.71|429.11|426.71|429.11|426.71|428.8|426.4|0
1650556600000|2022-04-21 15:56:40|428.64|426.24|428.8|426.4|428.8|426.4|428.33|425.93|0
1650556610000|2022-04-21 15:56:50|428.95|426.55|429.27|426.87|429.27|426.87|428.95|426.55|0
1650556620000|2022-04-21 15:57:00|429.43|427.03|429.9|427.5|430.05|427.65|429.43|427.03|0
1650556630000|2022-04-21 15:57:10|430.21|427.81|430.53|428.13|430.53|428.13|430.05|427.65|0
1650556640000|2022-04-21 15:57:20|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1650556650000|2022-04-21 15:57:30|430.68|428.28|430.84|428.44|430.84|428.44|430.68|428.28|0
1650556660000|2022-04-21 15:57:40|430.68|428.28|430.53|428.13|430.68|428.28|430.53|428.13|0
1650556670000|2022-04-21 15:57:50|430.68|428.28|430.53|428.13|430.68|428.28|430.53|428.13|0
1650556680000|2022-04-21 15:58:00|430.21|427.81|431|428.6|431|428.6|430.21|427.81|0
1650556690000|2022-04-21 15:58:10|430.68|428.28|430.53|428.13|431|428.6|430.53|428.13|0
1650556700000|2022-04-21 15:58:20|430.37|427.97|430.68|428.28|430.84|428.44|430.37|427.97|0
1650556710000|2022-04-21 15:58:30|430.84|428.44|431.15|428.75|431.31|428.91|430.84|428.44|0
1650556720000|2022-04-21 15:58:40|431|428.6|431|428.6|431|428.6|431|428.6|0
1650556730000|2022-04-21 15:58:50|431.15|428.75|431|428.6|431.15|428.75|430.84|428.44|0
1650556740000|2022-04-21 15:59:00|431.15|428.75|431.24|428.84|431.24|428.84|431.15|428.75|0
1650556750000|2022-04-21 15:59:10|431.15|428.75|431.78|429.38|431.78|429.38|431.15|428.75|0
1650556760000|2022-04-21 15:59:20|431.47|429.07|431.47|429.07|431.63|429.23|431.47|429.07|0
1650556770000|2022-04-21 15:59:30|431.31|428.91|430.84|428.44|431.31|428.91|430.68|428.28|0
1650556780000|2022-04-21 15:59:40|430.52|428.12|431.39|428.99|431.39|428.99|430.52|428.12|0
1650556790000|2022-04-21 15:59:50|431.47|429.07|431.63|429.23|431.78|429.38|431.47|429.07|0
1650556800000|2022-04-21 16:00:00|431.47|429.07|431.47|429.07|431.78|429.38|431.47|429.07|0
1650556810000|2022-04-21 16:00:10|431.78|429.38|431.39|428.99|431.78|429.38|431.39|428.99|0
1650556820000|2022-04-21 16:00:20|431.31|428.91|430.84|428.44|431.31|428.91|430.84|428.44|0
1650556830000|2022-04-21 16:00:30|430.68|428.28|431|428.6|431|428.6|430.68|428.28|0
1650556840000|2022-04-21 16:00:40|431.47|429.07|431.15|428.75|431.47|429.07|431.15|428.75|0
1650556850000|2022-04-21 16:00:50|431.31|428.91|431.78|429.38|431.78|429.38|431.31|428.91|0
1650556860000|2022-04-21 16:01:00|431.94|429.54|431.63|429.23|431.94|429.54|431.63|429.23|0
1650556870000|2022-04-21 16:01:10|431.47|429.07|431.47|429.07|431.78|429.38|431.47|429.07|0
1650556880000|2022-04-21 16:01:20|431.31|428.91|431.24|428.84|431.47|429.07|431.24|428.84|0
1650556890000|2022-04-21 16:01:30|431.31|428.91|430.68|428.28|431.31|428.91|430.68|428.28|0
1650556900000|2022-04-21 16:01:40|430.52|428.12|430.68|428.28|430.68|428.28|430.52|428.12|0
1650556910000|2022-04-21 16:01:50|430.52|428.12|430.37|427.97|430.52|428.12|430.21|427.81|0
1650556920000|2022-04-21 16:02:00|430.52|428.12|430.37|427.97|430.52|428.12|430.37|427.97|0
1650556930000|2022-04-21 16:02:10|430.21|427.81|430.05|427.65|430.21|427.81|429.9|427.5|0
1650556940000|2022-04-21 16:02:20|429.74|427.34|428.76|426.36|429.74|427.34|428.45|426.05|0
1650556950000|2022-04-21 16:02:30|430.29|427.89|430.76|428.36|430.76|428.36|430.13|427.73|0
1650556960000|2022-04-21 16:02:40|431.23|428.83|430.6|428.2|431.23|428.83|430.6|428.2|0
1650556970000|2022-04-21 16:02:50|430.76|428.36|430.92|428.52|430.92|428.52|430.44|428.04|0
1650556980000|2022-04-21 16:03:00|429.9|427.5|429.9|427.5|429.9|427.5|429.74|427.34|0
1650556990000|2022-04-21 16:03:10|429.74|427.34|430.06|427.66|430.06|427.66|429.74|427.34|0
1650557000000|2022-04-21 16:03:20|429.9|427.5|430.06|427.66|430.21|427.81|429.9|427.5|0
1650557010000|2022-04-21 16:03:30|429.9|427.5|430.53|428.13|430.53|428.13|429.9|427.5|0
1650557020000|2022-04-21 16:03:40|430.69|428.29|431.95|429.55|432.11|429.71|430.69|428.29|0
1650557030000|2022-04-21 16:03:50|431.88|429.48|432.27|429.87|432.27|429.87|431.88|429.48|0
1650557040000|2022-04-21 16:04:00|432.58|430.18|433.22|430.82|433.22|430.82|432.58|430.18|0
1650557050000|2022-04-21 16:04:10|433.53|431.13|433.46|431.06|433.53|431.13|433.22|430.82|0
1650557060000|2022-04-21 16:04:20|433.37|430.97|433.53|431.13|433.53|431.13|433.37|430.97|0
1650557070000|2022-04-21 16:04:30|433.22|430.82|432.9|430.5|433.22|430.82|432.9|430.5|0
1650557080000|2022-04-21 16:04:40|433.53|431.13|433.22|430.82|433.62|431.22|433.22|430.82|0
1650557090000|2022-04-21 16:04:50|433.06|430.66|433.22|430.82|433.22|430.82|433.06|430.66|0
1650557100000|2022-04-21 16:05:00|433.69|431.29|433.22|430.82|433.69|431.29|433.22|430.82|0
1650557110000|2022-04-21 16:05:10|433.06|430.66|432.58|430.18|433.06|430.66|432.58|430.18|0
1650557120000|2022-04-21 16:05:20|432.74|430.34|431.95|429.55|432.74|430.34|431.95|429.55|0
1650557130000|2022-04-21 16:05:30|432.11|429.71|431.95|429.55|432.11|429.71|431.95|429.55|0
1650557140000|2022-04-21 16:05:40|431.79|429.39|431.95|429.55|431.95|429.55|431.79|429.39|0
1650557150000|2022-04-21 16:05:50|432.27|429.87|432.11|429.71|432.27|429.87|431.95|429.55|0
1650557160000|2022-04-21 16:06:00|431.95|429.55|432.27|429.87|432.27|429.87|431.79|429.39|0
1650557170000|2022-04-21 16:06:10|431.95|429.55|431.79|429.39|432.11|429.71|431.79|429.39|0
1650557180000|2022-04-21 16:06:20|431.87|429.47|431.95|429.55|431.95|429.55|431.87|429.47|0
1650557190000|2022-04-21 16:06:30|431.79|429.39|430.69|428.29|431.79|429.39|430.53|428.13|0
1650557200000|2022-04-21 16:06:40|430.84|428.44|430.77|428.37|430.84|428.44|430.77|428.37|0
1650557210000|2022-04-21 16:06:50|430.84|428.44|431.63|429.23|431.63|429.23|430.84|428.44|0
1650557220000|2022-04-21 16:07:00|431.95|429.55|432.42|430.02|432.42|430.02|431.95|429.55|0
1650557230000|2022-04-21 16:07:10|432.9|430.5|432.9|430.5|433.22|430.82|432.9|430.5|0
1650557240000|2022-04-21 16:07:20|433.06|430.66|433.53|431.13|433.53|431.13|433.06|430.66|0
1650557250000|2022-04-21 16:07:30|433.37|430.97|432.82|430.42|433.37|430.97|432.82|430.42|0
1650557260000|2022-04-21 16:07:40|432.58|430.18|433.22|430.82|433.22|430.82|432.58|430.18|0
1650557270000|2022-04-21 16:07:50|433.37|430.97|433.22|430.82|433.46|431.06|433.22|430.82|0
1650557280000|2022-04-21 16:08:00|433.37|430.97|433.37|430.97|433.37|430.97|433.37|430.97|0
1650557290000|2022-04-21 16:08:10|433.22|430.82|433.37|430.97|433.37|430.97|433.06|430.66|0
1650557300000|2022-04-21 16:08:20|433.22|430.82|432.9|430.5|433.22|430.82|432.9|430.5|0
1650557310000|2022-04-21 16:08:30|433.06|430.66|433.21|430.81|433.21|430.81|432.74|430.34|0
1650557320000|2022-04-21 16:08:40|433.14|430.74|432.58|430.18|433.14|430.74|432.58|430.18|0
1650557330000|2022-04-21 16:08:50|432.27|429.87|432.27|429.87|432.35|429.95|432.27|429.87|0
1650557340000|2022-04-21 16:09:00|432.42|430.02|433.53|431.13|433.53|431.13|432.42|430.02|0
1650557350000|2022-04-21 16:09:10|433.85|431.45|433.69|431.29|433.85|431.45|433.69|431.29|0
1650557360000|2022-04-21 16:09:20|433.85|431.45|433.85|431.45|433.85|431.45|433.69|431.29|0
1650557370000|2022-04-21 16:09:30|434.17|431.77|434.25|431.85|434.25|431.85|434.01|431.61|0
1650557380000|2022-04-21 16:09:40|434.32|431.92|434.32|431.92|434.48|432.08|434.32|431.92|0
1650557390000|2022-04-21 16:09:50|434.17|431.77|433.85|431.45|434.17|431.77|433.85|431.45|0
1650557400000|2022-04-21 16:10:00|434.01|431.61|434.32|431.92|434.32|431.92|434.01|431.61|0
1650557420000|2022-04-21 16:10:20|434.01|431.61|434.25|431.85|434.25|431.85|433.85|431.45|0
1650557430000|2022-04-21 16:10:30|434.32|431.92|434.96|432.56|434.96|432.56|434.32|431.92|0
1650557440000|2022-04-21 16:10:40|435.43|433.03|435.43|433.03|435.75|433.35|435.43|433.03|0
1650557450000|2022-04-21 16:10:50|435.12|432.72|434.64|432.24|435.12|432.72|434.64|432.24|0
1650557460000|2022-04-21 16:11:00|434.32|431.92|434.01|431.61|434.32|431.92|433.85|431.45|0
1650557470000|2022-04-21 16:11:10|433.85|431.45|433.85|431.45|434.01|431.61|433.85|431.45|0
1650557480000|2022-04-21 16:11:20|433.53|431.13|432.74|430.34|433.53|431.13|432.42|430.02|0
1650557490000|2022-04-21 16:11:30|432.58|430.18|432.9|430.5|433.06|430.66|432.58|430.18|0
1650557500000|2022-04-21 16:11:40|433.06|430.66|432.26|429.86|433.06|430.66|432.26|429.86|0
1650557510000|2022-04-21 16:11:50|432.42|430.02|432.42|430.02|432.58|430.18|432.42|430.02|0
1650557520000|2022-04-21 16:12:00|432.58|430.18|432.74|430.34|432.74|430.34|432.26|429.86|0
1650557530000|2022-04-21 16:12:10|432.42|430.02|432.9|430.5|432.9|430.5|432.42|430.02|0
1650557540000|2022-04-21 16:12:20|432.42|430.02|433.21|430.81|433.21|430.81|432.42|430.02|0
1650557550000|2022-04-21 16:12:30|433.53|431.13|433.53|431.13|433.53|431.13|433.21|430.81|0
1650557560000|2022-04-21 16:12:40|433.45|431.05|433.45|431.05|433.53|431.13|433.37|430.97|0
1650557570000|2022-04-21 16:12:50|433.53|431.13|433.53|431.13|433.53|431.13|433.21|430.81|0
1650557580000|2022-04-21 16:13:00|433.69|431.29|434.32|431.92|434.32|431.92|433.69|431.29|0
1650557590000|2022-04-21 16:13:10|434.16|431.76|434.48|432.08|434.48|432.08|434.16|431.76|0
1650557600000|2022-04-21 16:13:20|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1650557610000|2022-04-21 16:13:30|434.48|432.08|435.12|432.72|435.12|432.72|434.48|432.08|0
1650557620000|2022-04-21 16:13:40|434.96|432.56|436.07|433.67|436.07|433.67|434.96|432.56|0
1650557630000|2022-04-21 16:13:50|435.91|433.51|435.27|432.87|435.91|433.51|435.27|432.87|0
1650557640000|2022-04-21 16:14:00|435.12|432.72|435.43|433.03|435.43|433.03|434.96|432.56|0
1650557650000|2022-04-21 16:14:10|435.27|432.87|434.8|432.4|435.27|432.87|434.8|432.4|0
1650557660000|2022-04-21 16:14:20|434.64|432.24|434.32|431.92|434.8|432.4|434.32|431.92|0
1650557670000|2022-04-21 16:14:30|433.85|431.45|434.01|431.61|434.01|431.61|433.85|431.45|0
1650557680000|2022-04-21 16:14:40|433.85|431.45|434.32|431.92|434.32|431.92|433.85|431.45|0
1650557690000|2022-04-21 16:14:50|434.16|431.76|434.16|431.76|434.32|431.92|434.01|431.61|0
1650557700000|2022-04-21 16:15:00|434.64|432.24|434.09|431.69|434.64|432.24|434.09|431.69|0
1650557710000|2022-04-21 16:15:10|434.32|431.92|434.16|431.76|434.32|431.92|433.85|431.45|0
1650557720000|2022-04-21 16:15:20|433.85|431.45|433.69|431.29|433.85|431.45|433.69|431.29|0
1650557730000|2022-04-21 16:15:30|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1650557740000|2022-04-21 16:15:40|433.61|431.21|433.53|431.13|433.61|431.21|433.37|430.97|0
1650557750000|2022-04-21 16:15:50|433.69|431.29|434|431.6|434|431.6|433.69|431.29|0
1650557760000|2022-04-21 16:16:00|433.85|431.45|434.32|431.92|434.48|432.08|433.85|431.45|0
1650557770000|2022-04-21 16:16:10|434.56|432.16|434.64|432.24|434.64|432.24|434.48|432.08|0
1650557780000|2022-04-21 16:16:20|434.32|431.92|434.64|432.24|434.8|432.4|434.32|431.92|0
1650557790000|2022-04-21 16:16:30|434.8|432.4|435.12|432.72|435.12|432.72|434.8|432.4|0
1650557800000|2022-04-21 16:16:40|434.96|432.56|434.8|432.4|434.96|432.56|434.8|432.4|0
1650557810000|2022-04-21 16:16:50|434.72|432.32|434.72|432.32|434.8|432.4|434.72|432.32|0
1650557820000|2022-04-21 16:17:00|434.64|432.24|434.16|431.76|434.64|432.24|434.16|431.76|0
1650557830000|2022-04-21 16:17:10|434|431.6|434|431.6|434|431.6|433.69|431.29|0
1650557840000|2022-04-21 16:17:20|434.32|431.92|434.16|431.76|434.48|432.08|434.16|431.76|0
1650557850000|2022-04-21 16:17:30|433.85|431.45|433.53|431.13|433.85|431.45|433.53|431.13|0
1650557860000|2022-04-21 16:17:40|433.69|431.29|434.64|432.24|434.64|432.24|433.69|431.29|0
1650557870000|2022-04-21 16:17:50|434.8|432.4|434.48|432.08|434.8|432.4|434.48|432.08|0
1650557880000|2022-04-21 16:18:00|434.64|432.24|435.04|432.64|435.04|432.64|434.64|432.24|0
1650557890000|2022-04-21 16:18:10|435.11|432.71|435.11|432.71|435.27|432.87|434.96|432.56|0
1650557900000|2022-04-21 16:18:20|434.8|432.4|434.96|432.56|434.96|432.56|434.8|432.4|0
1650557910000|2022-04-21 16:18:30|434.64|432.24|434.16|431.76|434.64|432.24|434.16|431.76|0
1650557920000|2022-04-21 16:18:40|433.85|431.45|433.85|431.45|433.85|431.45|433.85|431.45|0
1650557930000|2022-04-21 16:18:50|433.69|431.29|433.53|431.13|433.69|431.29|433.53|431.13|0
1650557940000|2022-04-21 16:19:00|433.69|431.29|432.58|430.18|433.69|431.29|432.26|429.86|0
1650557950000|2022-04-21 16:19:10|432.26|429.86|432.42|430.02|432.58|430.18|432.26|429.86|0
1650557960000|2022-04-21 16:19:20|432.26|429.86|432.74|430.34|432.74|430.34|432.26|429.86|0
1650557970000|2022-04-21 16:19:30|433.05|430.65|433.21|430.81|433.21|430.81|433.05|430.65|0
1650557980000|2022-04-21 16:19:40|433.05|430.65|433.21|430.81|433.37|430.97|433.05|430.65|0
1650557990000|2022-04-21 16:19:50|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1650558000000|2022-04-21 16:20:00|432.98|430.58|433.37|430.97|433.37|430.97|432.98|430.58|0
1650558010000|2022-04-21 16:20:10|433.05|430.65|432.74|430.34|433.05|430.65|432.58|430.18|0
1650558020000|2022-04-21 16:20:20|432.42|430.02|432.26|429.86|432.42|430.02|432.26|429.86|0
1650558030000|2022-04-21 16:20:30|432.1|429.7|432.26|429.86|432.26|429.86|431.94|429.54|0
1650558040000|2022-04-21 16:20:40|432.74|430.34|433.05|430.65|433.05|430.65|432.74|430.34|0
1650558050000|2022-04-21 16:20:50|433.21|430.81|433.21|430.81|433.37|430.97|433.05|430.65|0
1650558060000|2022-04-21 16:21:00|433.37|430.97|433.53|431.13|433.69|431.29|433.37|430.97|0
1650558070000|2022-04-21 16:21:10|433.21|430.81|432.89|430.49|433.37|430.97|432.82|430.42|0
1650558080000|2022-04-21 16:21:20|433.21|430.81|433.37|430.97|433.37|430.97|433.05|430.65|0
1650558090000|2022-04-21 16:21:30|433.53|431.13|433.69|431.29|433.69|431.29|433.37|430.97|0
1650558100000|2022-04-21 16:21:40|433.84|431.44|434.64|432.24|434.64|432.24|433.84|431.44|0
1650558110000|2022-04-21 16:21:50|434.8|432.4|434.95|432.55|435.11|432.71|434.8|432.4|0
1650558120000|2022-04-21 16:22:00|435.27|432.87|435.27|432.87|435.27|432.87|435.11|432.71|0
1650558130000|2022-04-21 16:22:10|435.11|432.71|434.8|432.4|435.11|432.71|434.64|432.24|0
1650558140000|2022-04-21 16:22:20|434.95|432.55|435.27|432.87|435.27|432.87|434.95|432.55|0
1650558150000|2022-04-21 16:22:30|435.11|432.71|435.11|432.71|435.27|432.87|435.11|432.71|0
1650558160000|2022-04-21 16:22:40|434.95|432.55|434.8|432.4|434.95|432.55|434.8|432.4|0
1650558170000|2022-04-21 16:22:50|434.64|432.24|435.27|432.87|435.27|432.87|434.64|432.24|0
1650558180000|2022-04-21 16:23:00|435.59|433.19|436.7|434.3|436.7|434.3|435.59|433.19|0
1650558190000|2022-04-21 16:23:10|436.38|433.98|435.27|432.87|436.38|433.98|435.27|432.87|0
1650558200000|2022-04-21 16:23:20|435.59|433.19|435.11|432.71|435.75|433.35|435.11|432.71|0
1650558210000|2022-04-21 16:23:30|435.75|433.35|436.07|433.67|436.07|433.67|435.75|433.35|0
1650558220000|2022-04-21 16:23:40|435.75|433.35|435.59|433.19|435.91|433.51|435.59|433.19|0
1650558230000|2022-04-21 16:23:50|435.43|433.03|436.07|433.67|436.07|433.67|435.43|433.03|0
1650558240000|2022-04-21 16:24:00|436.22|433.82|435.91|433.51|436.22|433.82|435.91|433.51|0
1650558250000|2022-04-21 16:24:10|436.07|433.67|435.43|433.03|436.07|433.67|435.43|433.03|0
1650558260000|2022-04-21 16:24:20|435.27|432.87|436.22|433.82|436.22|433.82|435.27|432.87|0
1650558270000|2022-04-21 16:24:30|436.38|433.98|436.86|434.46|436.86|434.46|436.38|433.98|0
1650558280000|2022-04-21 16:24:40|437.02|434.62|436.38|433.98|437.02|434.62|436.38|433.98|0
1650558290000|2022-04-21 16:24:50|436.7|434.3|436.86|434.46|436.86|434.46|436.7|434.3|0
1650558300000|2022-04-21 16:25:00|437.02|434.62|436.94|434.54|437.02|434.62|436.86|434.46|0
1650558310000|2022-04-21 16:25:10|436.86|434.46|437.02|434.62|437.02|434.62|436.86|434.46|0
1650558320000|2022-04-21 16:25:20|436.54|434.14|436.86|434.46|436.86|434.46|436.38|433.98|0
1650558330000|2022-04-21 16:25:30|437.34|434.94|436.86|434.46|437.34|434.94|436.86|434.46|0
1650558340000|2022-04-21 16:25:40|437.02|434.62|437.66|435.26|437.66|435.26|437.02|434.62|0
1650558350000|2022-04-21 16:25:50|436.86|434.46|436.7|434.3|436.86|434.46|436.54|434.14|0
1650558360000|2022-04-21 16:26:00|436.54|434.14|436.7|434.3|436.7|434.3|436.22|433.82|0
1650558370000|2022-04-21 16:26:10|436.38|433.98|436.38|433.98|436.54|434.14|436.38|433.98|0
1650558380000|2022-04-21 16:26:20|435.91|433.51|435.59|433.19|435.91|433.51|435.59|433.19|0
1650558390000|2022-04-21 16:26:30|435.75|433.35|435.91|433.51|435.91|433.51|435.75|433.35|0
1650558400000|2022-04-21 16:26:40|435.67|433.27|435.27|432.87|435.67|433.27|435.27|432.87|0
1650558410000|2022-04-21 16:26:50|434.95|432.55|434.95|432.55|434.95|432.55|434.56|432.16|0
1650558420000|2022-04-21 16:27:00|435.35|432.95|435.11|432.71|435.43|433.03|434.95|432.55|0
1650558430000|2022-04-21 16:27:10|435.27|432.87|434.88|432.48|435.27|432.87|434.88|432.48|0
1650558440000|2022-04-21 16:27:20|435.11|432.71|434.72|432.32|435.11|432.71|434.72|432.32|0
1650558450000|2022-04-21 16:27:30|434.63|432.23|434.95|432.55|434.95|432.55|434.48|432.08|0
1650558460000|2022-04-21 16:27:40|434.48|432.08|434.63|432.23|434.63|432.23|434.48|432.08|0
1650558470000|2022-04-21 16:27:50|434.79|432.39|434.48|432.08|434.88|432.48|434.48|432.08|0
1650558480000|2022-04-21 16:28:00|434.63|432.23|434.32|431.92|434.63|432.23|434.16|431.76|0
1650558490000|2022-04-21 16:28:10|434.16|431.76|434.79|432.39|434.79|432.39|434.16|431.76|0
1650558500000|2022-04-21 16:28:20|434.95|432.55|434.79|432.39|434.95|432.55|434.79|432.39|0
1650558510000|2022-04-21 16:28:30|434.56|432.16|434.95|432.55|434.95|432.55|434.48|432.08|0
1650558520000|2022-04-21 16:28:40|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1650558530000|2022-04-21 16:28:50|435.59|433.19|435.59|433.19|435.91|433.51|435.59|433.19|0
1650558540000|2022-04-21 16:29:00|435.91|433.51|436.22|433.82|436.22|433.82|435.91|433.51|0
1650558550000|2022-04-21 16:29:10|435.9|433.5|435.99|433.59|436.15|433.75|435.9|433.5|0
1650558560000|2022-04-21 16:29:20|435.75|433.35|435.99|433.59|436.22|433.82|435.75|433.35|0
1650558570000|2022-04-21 16:29:30|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1650558580000|2022-04-21 16:29:40|435.9|433.5|436.54|434.14|436.54|434.14|435.75|433.35|0
1650558590000|2022-04-21 16:29:50|436.7|434.3|436.86|434.46|436.94|434.54|436.7|434.3|0
1650558600000|2022-04-21 16:30:00|437.02|434.62|436.54|434.14|437.02|434.62|436.22|433.82|0
1650558610000|2022-04-21 16:30:10|436.7|434.3|436.86|434.46|436.86|434.46|436.54|434.14|0
1650558620000|2022-04-21 16:30:20|436.7|434.3|436.22|433.82|436.7|434.3|436.22|433.82|0
1650558630000|2022-04-21 16:30:30|436.06|433.66|436.06|433.66|436.38|433.98|435.9|433.5|0
1650558640000|2022-04-21 16:30:40|435.9|433.5|435.9|433.5|435.9|433.5|435.9|433.5|0
1650558650000|2022-04-21 16:30:50|435.75|433.35|436.54|434.14|436.54|434.14|435.75|433.35|0
1650558660000|2022-04-21 16:31:00|436.7|434.3|437.02|434.62|437.02|434.62|436.7|434.3|0
1650558670000|2022-04-21 16:31:10|437.18|434.78|437.5|435.1|437.5|435.1|437.18|434.78|0
1650558680000|2022-04-21 16:31:20|437.66|435.26|437.18|434.78|437.66|435.26|437.18|434.78|0
1650558690000|2022-04-21 16:31:30|437.5|435.1|437.34|434.94|437.66|435.26|437.34|434.94|0
1650558700000|2022-04-21 16:31:40|437.02|434.62|437.34|434.94|437.34|434.94|437.02|434.62|0
1650558710000|2022-04-21 16:31:50|437.18|434.78|437.26|434.86|437.26|434.86|437.02|434.62|0
1650558720000|2022-04-21 16:32:00|437.5|435.1|437.34|434.94|437.65|435.25|437.18|434.78|0
1650558730000|2022-04-21 16:32:10|437.02|434.62|436.86|434.46|437.02|434.62|436.86|434.46|0
1650558740000|2022-04-21 16:32:20|436.54|434.14|436.54|434.14|436.86|434.46|436.54|434.14|0
1650558750000|2022-04-21 16:32:30|436.06|433.66|435.74|433.34|436.06|433.66|435.74|433.34|0
1650558760000|2022-04-21 16:32:40|435.59|433.19|435.27|432.87|435.59|433.19|435.27|432.87|0
1650558770000|2022-04-21 16:32:50|435.59|433.19|436.27|433.87|436.27|433.87|433.56|431.16|0
1650558780000|2022-04-21 16:33:00|436.43|434.03|436.75|434.35|436.75|434.35|436.43|434.03|0
1650558790000|2022-04-21 16:33:10|436.43|434.03|436.27|433.87|436.43|434.03|436.27|433.87|0
1650558800000|2022-04-21 16:33:20|436.11|433.71|435.95|433.55|436.11|433.71|435.95|433.55|0
1650558810000|2022-04-21 16:33:30|435.8|433.4|435.8|433.4|435.8|433.4|435.48|433.08|0
1650558820000|2022-04-21 16:33:40|435.48|433.08|435.48|433.08|435.64|433.24|435.48|433.08|0
1650558830000|2022-04-21 16:33:50|435.64|433.24|435.48|433.08|435.64|433.24|435.48|433.08|0
1650558840000|2022-04-21 16:34:00|435|432.6|434.69|432.29|435.16|432.76|434.69|432.29|0
1650558850000|2022-04-21 16:34:10|435|432.6|434.37|431.97|435|432.6|434.37|431.97|0
1650558860000|2022-04-21 16:34:20|434.21|431.81|434.05|431.65|434.21|431.81|434.05|431.65|0
1650558870000|2022-04-21 16:34:30|433.89|431.49|434.21|431.81|434.21|431.81|433.89|431.49|0
1650558880000|2022-04-21 16:34:40|434.37|431.97|434.69|432.29|434.69|432.29|434.37|431.97|0
1650558890000|2022-04-21 16:34:50|434.84|432.44|434.93|432.53|435|432.6|434.84|432.44|0
1650558900000|2022-04-21 16:35:00|435.16|432.76|434.69|432.29|435.32|432.92|434.69|432.29|0
1650558910000|2022-04-21 16:35:10|434.37|431.97|433.89|431.49|434.37|431.97|433.89|431.49|0
1650558920000|2022-04-21 16:35:20|433.58|431.18|433.58|431.18|434.05|431.65|433.58|431.18|0
1650558930000|2022-04-21 16:35:30|433.66|431.26|433.74|431.34|433.74|431.34|433.58|431.18|0
1650558940000|2022-04-21 16:35:40|433.58|431.18|434.05|431.65|434.05|431.65|433.58|431.18|0
1650558950000|2022-04-21 16:35:50|433.89|431.49|433.1|430.7|433.89|431.49|433.1|430.7|0
1650558960000|2022-04-21 16:36:00|433.42|431.02|433.58|431.18|433.89|431.49|433.42|431.02|0
1650558970000|2022-04-21 16:36:10|433.26|430.86|433.89|431.49|433.89|431.49|433.26|430.86|0
1650558980000|2022-04-21 16:36:20|434.05|431.65|434.05|431.65|434.21|431.81|434.05|431.65|0
1650558990000|2022-04-21 16:36:30|434.21|431.81|434.05|431.65|434.21|431.81|433.89|431.49|0
1650559000000|2022-04-21 16:36:40|433.89|431.49|433.58|431.18|433.89|431.49|433.58|431.18|0
1650559010000|2022-04-21 16:36:50|433.74|431.34|433.89|431.49|433.89|431.49|433.42|431.02|0
1650559020000|2022-04-21 16:37:00|434.05|431.65|434.45|432.05|434.45|432.05|434.05|431.65|0
1650559030000|2022-04-21 16:37:10|434.68|432.28|435.24|432.84|435.24|432.84|434.68|432.28|0
1650559040000|2022-04-21 16:37:20|435.16|432.76|435.32|432.92|435.32|432.92|435.16|432.76|0
1650559050000|2022-04-21 16:37:30|435.48|433.08|435.48|433.08|435.64|433.24|435.48|433.08|0
1650559060000|2022-04-21 16:37:40|435.64|433.24|435.64|433.24|435.64|433.24|435.48|433.08|0
1650559070000|2022-04-21 16:37:50|435.79|433.39|435.48|433.08|435.79|433.39|435.48|433.08|0
1650559080000|2022-04-21 16:38:00|435.64|433.24|435.95|433.55|435.95|433.55|435.64|433.24|0
1650559090000|2022-04-21 16:38:10|436.11|433.71|435.88|433.48|436.11|433.71|435.79|433.39|0
1650559100000|2022-04-21 16:38:20|436.11|433.71|436.43|434.03|436.59|434.19|436.11|433.71|0
1650559110000|2022-04-21 16:38:30|436.75|434.35|436.59|434.19|436.9|434.5|436.59|434.19|0
1650559120000|2022-04-21 16:38:40|436.9|434.5|437.06|434.66|437.06|434.66|436.59|434.19|0
1650559130000|2022-04-21 16:38:50|437.22|434.82|437.38|434.98|437.7|435.3|437.22|434.82|0
1650559140000|2022-04-21 16:39:00|437.06|434.66|437.06|434.66|437.06|434.66|436.9|434.5|0
1650559150000|2022-04-21 16:39:10|436.9|434.5|436.59|434.19|436.9|434.5|436.59|434.19|0
1650559160000|2022-04-21 16:39:20|436.11|433.71|436.11|433.71|436.27|433.87|436.11|433.71|0
1650559170000|2022-04-21 16:39:30|435.95|433.55|435.63|433.23|435.95|433.55|435.63|433.23|0
1650559180000|2022-04-21 16:39:40|435.95|433.55|436.11|433.71|436.11|433.71|435.95|433.55|0
1650559190000|2022-04-21 16:39:50|436.43|434.03|436.83|434.43|436.9|434.5|436.43|434.03|0
1650559200000|2022-04-21 16:40:00|436.43|434.03|436.11|433.71|436.75|434.35|436.11|433.71|0
1650559210000|2022-04-21 16:40:10|435.95|433.55|436.11|433.71|436.11|433.71|435.95|433.55|0
1650559220000|2022-04-21 16:40:20|435.95|433.55|435.48|433.08|435.95|433.55|435.48|433.08|0
1650559230000|2022-04-21 16:40:30|435.32|432.92|435|432.6|435.32|432.92|435|432.6|0
1650559240000|2022-04-21 16:40:40|434.84|432.44|434.84|432.44|435|432.6|434.68|432.28|0
1650559250000|2022-04-21 16:40:50|434.45|432.05|434.68|432.28|434.68|432.28|434.45|432.05|0
1650559260000|2022-04-21 16:41:00|434.84|432.44|434.53|432.13|434.84|432.44|434.53|432.13|0
1650559270000|2022-04-21 16:41:10|435|432.6|435.32|432.92|435.32|432.92|435|432.6|0
1650559280000|2022-04-21 16:41:20|435.48|433.08|435.32|432.92|435.48|433.08|435.32|432.92|0
1650559290000|2022-04-21 16:41:30|435.16|432.76|435.32|432.92|435.48|433.08|435.16|432.76|0
1650559300000|2022-04-21 16:41:40|435.16|432.76|435.32|432.92|435.48|433.08|435.16|432.76|0
1650559310000|2022-04-21 16:41:50|435.16|432.76|434.84|432.44|435.32|432.92|434.84|432.44|0
1650559320000|2022-04-21 16:42:00|435.16|432.76|435.16|432.76|435.32|432.92|435|432.6|0
1650559330000|2022-04-21 16:42:10|434.68|432.28|434.68|432.28|434.68|432.28|434.52|432.12|0
1650559340000|2022-04-21 16:42:20|435|432.6|435.79|433.39|435.79|433.39|435|432.6|0
1650559350000|2022-04-21 16:42:30|435.63|433.23|435.95|433.55|435.95|433.55|435.63|433.23|0
1650559360000|2022-04-21 16:42:40|435.79|433.39|436.11|433.71|436.11|433.71|435.79|433.39|0
1650559370000|2022-04-21 16:42:50|436.27|433.87|437.06|434.66|437.06|434.66|436.27|433.87|0
1650559380000|2022-04-21 16:43:00|437.22|434.82|437.22|434.82|437.22|434.82|437.06|434.66|0
1650559390000|2022-04-21 16:43:10|437.38|434.98|437.46|435.06|437.46|435.06|437.38|434.98|0
1650559400000|2022-04-21 16:43:20|437.38|434.98|436.9|434.5|437.54|435.14|436.9|434.5|0
1650559410000|2022-04-21 16:43:30|436.59|434.19|437.22|434.82|437.22|434.82|436.59|434.19|0
1650559420000|2022-04-21 16:43:40|436.9|434.5|436.74|434.34|436.9|434.5|436.74|434.34|0
1650559430000|2022-04-21 16:43:50|436.9|434.5|436.59|434.19|436.9|434.5|436.59|434.19|0
1650559440000|2022-04-21 16:44:00|436.9|434.5|437.06|434.66|437.38|434.98|436.9|434.5|0
1650559450000|2022-04-21 16:44:10|437.14|434.74|436.59|434.19|437.22|434.82|436.59|434.19|0
1650559460000|2022-04-21 16:44:20|436.74|434.34|436.74|434.34|436.9|434.5|436.59|434.19|0
1650559470000|2022-04-21 16:44:30|436.9|434.5|436.74|434.34|436.9|434.5|436.74|434.34|0
1650559480000|2022-04-21 16:44:40|436.67|434.27|436.27|433.87|436.67|434.27|436.27|433.87|0
1650559490000|2022-04-21 16:44:50|436.11|433.71|436.03|433.63|436.11|433.71|436.03|433.63|0
1650559500000|2022-04-21 16:45:00|436.11|433.71|436.11|433.71|436.35|433.95|435.95|433.55|0
1650559510000|2022-04-21 16:45:10|436.74|434.34|437.06|434.66|437.22|434.82|436.74|434.34|0
1650559520000|2022-04-21 16:45:20|436.9|434.5|436.11|433.71|436.9|434.5|436.11|433.71|0
1650559530000|2022-04-21 16:45:30|436.58|434.18|436.58|434.18|436.58|434.18|436.58|434.18|0
1650559540000|2022-04-21 16:45:40|436.67|434.27|436.9|434.5|436.9|434.5|436.67|434.27|0
1650559550000|2022-04-21 16:45:50|436.74|434.34|436.58|434.18|436.74|434.34|436.58|434.18|0
1650559560000|2022-04-21 16:46:00|437.06|434.66|437.22|434.82|437.38|434.98|437.06|434.66|0
1650559570000|2022-04-21 16:46:10|437.3|434.9|438.49|436.09|438.49|436.09|437.22|434.82|0
1650559580000|2022-04-21 16:46:20|440.09|437.69|439.13|436.73|440.09|437.69|438.97|436.57|0
1650559590000|2022-04-21 16:46:30|438.49|436.09|438.49|436.09|438.49|436.09|438.33|435.93|0
1650559600000|2022-04-21 16:46:40|438.01|435.61|437.22|434.82|438.01|435.61|437.22|434.82|0
1650559610000|2022-04-21 16:46:50|437.38|434.98|435.63|433.23|437.38|434.98|435.63|433.23|0
1650559620000|2022-04-21 16:47:00|435|432.6|435.16|432.76|435.16|432.76|435|432.6|0
1650559630000|2022-04-21 16:47:10|435.47|433.07|435.79|433.39|435.79|433.39|435.16|432.76|0
1650559640000|2022-04-21 16:47:20|435.63|433.23|435.16|432.76|435.63|433.23|435.16|432.76|0
1650559650000|2022-04-21 16:47:30|435.87|433.47|435.63|433.23|435.87|433.47|435.63|433.23|0
1650559660000|2022-04-21 16:47:40|435.79|433.39|436.27|433.87|436.27|433.87|435.79|433.39|0
1650559670000|2022-04-21 16:47:50|435.95|433.55|435.95|433.55|436.11|433.71|435.95|433.55|0
1650559680000|2022-04-21 16:48:00|436.11|433.71|436.58|434.18|436.58|434.18|436.11|433.71|0
1650559690000|2022-04-21 16:48:10|436.74|434.34|437.06|434.66|437.06|434.66|436.74|434.34|0
1650559700000|2022-04-21 16:48:20|437.22|434.82|437.38|434.98|437.38|434.98|437.22|434.82|0
1650559710000|2022-04-21 16:48:30|437.06|434.66|437.06|434.66|437.06|434.66|436.98|434.58|0
1650559720000|2022-04-21 16:48:40|437.22|434.82|437.22|434.82|437.54|435.14|437.22|434.82|0
1650559730000|2022-04-21 16:48:50|437.06|434.66|437.54|435.14|437.62|435.22|437.06|434.66|0
1650559740000|2022-04-21 16:49:00|437.7|435.3|438.1|435.7|438.1|435.7|437.54|435.14|0
1650559750000|2022-04-21 16:49:10|438.17|435.77|439.61|437.21|439.61|437.21|438.17|435.77|0
1650559760000|2022-04-21 16:49:20|439.93|437.53|439.53|437.13|439.93|437.53|439.53|437.13|0
1650559770000|2022-04-21 16:49:30|439.77|437.37|439.13|436.73|439.77|437.37|439.13|436.73|0
1650559780000|2022-04-21 16:49:40|439.53|437.13|439.29|436.89|439.77|437.37|439.29|436.89|0
1650559790000|2022-04-21 16:49:50|439.45|437.05|439.13|436.73|439.45|437.05|439.13|436.73|0
1650559800000|2022-04-21 16:50:00|439.37|436.97|440.4|438|440.4|438|439.37|436.97|0
1650559810000|2022-04-21 16:50:10|440.24|437.84|440.4|438|440.4|438|440.24|437.84|0
1650559820000|2022-04-21 16:50:20|440.33|437.93|440.24|437.84|440.33|437.93|440.08|437.68|0
1650559830000|2022-04-21 16:50:30|440.56|438.16|441.52|439.12|441.52|439.12|440.56|438.16|0
1650559840000|2022-04-21 16:50:40|441.36|438.96|441.2|438.8|441.52|439.12|441.2|438.8|0
1650559850000|2022-04-21 16:50:50|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1650559860000|2022-04-21 16:51:00|441.52|439.12|442.89|440.49|442.89|440.49|441.52|439.12|0
1650559870000|2022-04-21 16:51:10|442.64|440.24|442.8|440.4|442.96|440.56|442.64|440.24|0
1650559880000|2022-04-21 16:51:20|442.64|440.24|442.48|440.08|442.64|440.24|442.48|440.08|0
1650559890000|2022-04-21 16:51:30|442.64|440.24|443.12|440.72|443.12|440.72|442.64|440.24|0
1650559900000|2022-04-21 16:51:40|443.21|440.81|443.28|440.88|443.28|440.88|443.21|440.81|0
1650559910000|2022-04-21 16:51:50|443.12|440.72|442.64|440.24|443.12|440.72|442.64|440.24|0
1650559920000|2022-04-21 16:52:00|442.48|440.08|442.64|440.24|442.64|440.24|442.48|440.08|0
1650559930000|2022-04-21 16:52:10|442.96|440.56|442.8|440.4|443.12|440.72|442.8|440.4|0
1650559940000|2022-04-21 16:52:20|443.12|440.72|442.64|440.24|443.12|440.72|442.64|440.24|0
1650559950000|2022-04-21 16:52:30|442.48|440.08|442.96|440.56|442.96|440.56|442.48|440.08|0
1650559960000|2022-04-21 16:52:40|442.8|440.4|443.28|440.88|443.28|440.88|442.8|440.4|0
1650559970000|2022-04-21 16:52:50|442.96|440.56|443.12|440.72|443.28|440.88|442.96|440.56|0
1650559980000|2022-04-21 16:53:00|443.44|441.04|443.53|441.13|443.53|441.13|443.44|441.04|0
1650559990000|2022-04-21 16:53:10|443.6|441.2|443.76|441.36|443.76|441.36|443.6|441.2|0
1650560000000|2022-04-21 16:53:20|443.92|441.52|444.24|441.84|444.24|441.84|443.92|441.52|0
1650560010000|2022-04-21 16:53:30|444.08|441.68|443.76|441.36|444.08|441.68|443.76|441.36|0
1650560020000|2022-04-21 16:53:40|443.6|441.2|443.28|440.88|443.6|441.2|443.28|440.88|0
1650560030000|2022-04-21 16:53:50|442.96|440.56|442.64|440.24|442.96|440.56|442.64|440.24|0
1650560040000|2022-04-21 16:54:00|442.8|440.4|443.12|440.72|443.12|440.72|442.8|440.4|0
1650560050000|2022-04-21 16:54:10|442.96|440.56|444.08|441.68|444.08|441.68|442.96|440.56|0
1650560060000|2022-04-21 16:54:20|443.92|441.52|443.92|441.52|443.92|441.52|443.92|441.52|0
1650560070000|2022-04-21 16:54:30|443.6|441.2|443.76|441.36|443.76|441.36|443.6|441.2|0
1650560080000|2022-04-21 16:54:40|443.6|441.2|444.08|441.68|444.08|441.68|443.6|441.2|0
1650560090000|2022-04-21 16:54:50|444.24|441.84|443.6|441.2|444.24|441.84|443.6|441.2|0
1650560100000|2022-04-21 16:55:00|443.76|441.36|444.08|441.68|444.08|441.68|443.76|441.36|0
1650560110000|2022-04-21 16:55:10|443.92|441.52|443.76|441.36|443.92|441.52|443.76|441.36|0
1650560120000|2022-04-21 16:55:20|443.92|441.52|443.44|441.04|443.92|441.52|443.44|441.04|0
1650560130000|2022-04-21 16:55:30|443.28|440.88|442.32|439.92|443.28|440.88|442.32|439.92|0
1650560140000|2022-04-21 16:55:40|442|439.6|442|439.6|442|439.6|441.84|439.44|0
1650560150000|2022-04-21 16:55:50|441.84|439.44|441.52|439.12|442|439.6|441.52|439.12|0
1650560160000|2022-04-21 16:56:00|441.36|438.96|441.36|438.96|441.52|439.12|441.2|438.8|0
1650560170000|2022-04-21 16:56:10|441.52|439.12|442.16|439.76|442.16|439.76|441.52|439.12|0
1650560180000|2022-04-21 16:56:20|442.08|439.68|441.84|439.44|442.16|439.76|441.84|439.44|0
1650560190000|2022-04-21 16:56:30|442|439.6|442|439.6|442|439.6|442|439.6|0
1650560200000|2022-04-21 16:56:40|442.16|439.76|442.32|439.92|442.48|440.08|442.16|439.76|0
1650560210000|2022-04-21 16:56:50|442.56|440.16|442.32|439.92|442.56|440.16|442.32|439.92|0
1650560220000|2022-04-21 16:57:00|442.48|440.08|442.64|440.24|442.8|440.4|442.48|440.08|0
1650560230000|2022-04-21 16:57:10|442.48|440.08|442.64|440.24|442.64|440.24|442.32|439.92|0
1650560240000|2022-04-21 16:57:20|442.48|440.08|442.48|440.08|442.64|440.24|442.48|440.08|0
1650560250000|2022-04-21 16:57:30|442.8|440.4|442.64|440.24|442.8|440.4|442.64|440.24|0
1650560260000|2022-04-21 16:57:40|442.72|440.32|442.8|440.4|442.8|440.4|442.64|440.24|0
1650560270000|2022-04-21 16:57:50|442.32|439.92|441.84|439.44|442.32|439.92|441.84|439.44|0
1650560280000|2022-04-21 16:58:00|442|439.6|442.32|439.92|442.32|439.92|442|439.6|0
1650560290000|2022-04-21 16:58:10|442.48|440.08|442.16|439.76|442.48|440.08|442.16|439.76|0
1650560300000|2022-04-21 16:58:20|442.32|439.92|442.4|440|442.48|440.08|442.32|439.92|0
1650560310000|2022-04-21 16:58:30|442.32|439.92|442.48|440.08|442.64|440.24|442.32|439.92|0
1650560320000|2022-04-21 16:58:40|442.64|440.24|443.12|440.72|443.12|440.72|442.64|440.24|0
1650560330000|2022-04-21 16:58:50|443.28|440.88|443.36|440.96|443.6|441.2|443.28|440.88|0
1650560340000|2022-04-21 16:59:00|443.12|440.72|443.76|441.36|443.76|441.36|443.12|440.72|0
1650560350000|2022-04-21 16:59:10|443.92|441.52|443.44|441.04|443.92|441.52|443.44|441.04|0
1650560360000|2022-04-21 16:59:20|443.6|441.2|443.44|441.04|443.6|441.2|443.44|441.04|0
1650560370000|2022-04-21 16:59:30|443.6|441.2|443.76|441.36|443.76|441.36|443.52|441.12|0
1650560380000|2022-04-21 16:59:40|443.92|441.52|443.76|441.36|443.92|441.52|443.76|441.36|0
1650560390000|2022-04-21 16:59:50|444.08|441.68|444.24|441.84|444.24|441.84|443.92|441.52|0
1650560400000|2022-04-21 17:00:00|444.72|442.32|444.08|441.68|444.72|442.32|444.08|441.68|0
1650560410000|2022-04-21 17:00:10|443.6|441.2|443.76|441.36|443.92|441.52|443.6|441.2|0
1650560420000|2022-04-21 17:00:20|443.92|441.52|444.4|442|444.4|442|443.92|441.52|0
1650560430000|2022-04-21 17:00:30|444.24|441.84|444|441.6|444.24|441.84|444|441.6|0
1650560440000|2022-04-21 17:00:40|444.08|441.68|444.24|441.84|444.24|441.84|443.68|441.28|0
1650560450000|2022-04-21 17:00:50|444|441.6|443.76|441.36|444.24|441.84|443.76|441.36|0
1650560460000|2022-04-21 17:01:00|443.36|440.96|443.44|441.04|443.6|441.2|443.36|440.96|0
1650560470000|2022-04-21 17:01:10|443.28|440.88|443.92|441.52|443.92|441.52|443.28|440.88|0
1650560480000|2022-04-21 17:01:20|444.33|441.93|444.72|442.32|444.72|442.32|444.24|441.84|0
1650560490000|2022-04-21 17:01:30|444.56|442.16|444.88|442.48|444.88|442.48|444.56|442.16|0
1650560500000|2022-04-21 17:01:40|445.04|442.64|445.37|442.97|445.37|442.97|445.04|442.64|0
1650560510000|2022-04-21 17:01:50|445.53|443.13|445.04|442.64|445.53|443.13|444.88|442.48|0
1650560520000|2022-04-21 17:02:00|444.72|442.32|444.72|442.32|445.04|442.64|444.72|442.32|0
1650560530000|2022-04-21 17:02:10|444.56|442.16|444.56|442.16|444.56|442.16|444.24|441.84|0
1650560540000|2022-04-21 17:02:20|444.24|441.84|444.56|442.16|444.56|442.16|444.24|441.84|0
1650560550000|2022-04-21 17:02:30|444.4|442|444.08|441.68|444.4|442|444.08|441.68|0
1650560560000|2022-04-21 17:02:40|443.92|441.52|444.4|442|444.4|442|443.92|441.52|0
1650560570000|2022-04-21 17:02:50|444.56|442.16|444.56|442.16|444.56|442.16|444.4|442|0
1650560580000|2022-04-21 17:03:00|444.24|441.84|444.56|442.16|444.56|442.16|444.24|441.84|0
1650560590000|2022-04-21 17:03:10|444.72|442.32|444.72|442.32|444.72|442.32|444.72|442.32|0
1650560600000|2022-04-21 17:03:20|444.56|442.16|445.2|442.8|445.2|442.8|444.56|442.16|0
1650560610000|2022-04-21 17:03:30|445.53|443.13|446.68|444.28|448.22|445.82|445.53|443.13|0
1650560620000|2022-04-21 17:03:40|447|444.6|447.11|444.71|447.65|445.25|447|444.6|0
1650560630000|2022-04-21 17:03:50|447.94|445.54|447.78|445.38|447.94|445.54|447.78|445.38|0
1650560640000|2022-04-21 17:04:00|447.46|445.06|447.3|444.9|447.46|445.06|447.3|444.9|0
1650560650000|2022-04-21 17:04:10|447.62|445.22|448.1|445.7|448.1|445.7|447.62|445.22|0
1650560660000|2022-04-21 17:04:20|448.27|445.87|448.43|446.03|448.43|446.03|448.1|445.7|0
1650560670000|2022-04-21 17:04:30|448.35|445.95|447.62|445.22|448.35|445.95|447.62|445.22|0
1650560680000|2022-04-21 17:04:40|447.46|445.06|447.62|445.22|447.62|445.22|447.46|445.06|0
1650560690000|2022-04-21 17:04:50|447.3|444.9|447.3|444.9|447.46|445.06|447.3|444.9|0
1650560700000|2022-04-21 17:05:00|447.14|444.74|446.98|444.58|447.14|444.74|446.98|444.58|0
1650560710000|2022-04-21 17:05:10|447.14|444.74|447.3|444.9|447.3|444.9|446.98|444.58|0
1650560720000|2022-04-21 17:05:20|447.46|445.06|447.94|445.54|447.94|445.54|447.46|445.06|0
1650560730000|2022-04-21 17:05:30|447.78|445.38|448.1|445.7|448.27|445.87|447.78|445.38|0
1650560740000|2022-04-21 17:05:40|447.78|445.38|448.1|445.7|448.1|445.7|447.78|445.38|0
1650560750000|2022-04-21 17:05:50|447.94|445.54|447.94|445.54|448.27|445.87|447.94|445.54|0
1650560760000|2022-04-21 17:06:00|448.27|445.87|448.1|445.7|448.27|445.87|448.1|445.7|0
1650560770000|2022-04-21 17:06:10|448.27|445.87|447.78|445.38|448.27|445.87|447.78|445.38|0
1650560780000|2022-04-21 17:06:20|447.94|445.54|447.94|445.54|448.1|445.7|447.94|445.54|0
1650560790000|2022-04-21 17:06:30|447.87|445.47|447.94|445.54|447.94|445.54|447.62|445.22|0
1650560800000|2022-04-21 17:06:40|448.1|445.7|448.27|445.87|448.27|445.87|448.1|445.7|0
1650560810000|2022-04-21 17:06:50|447.94|445.54|447.78|445.38|447.94|445.54|447.78|445.38|0
1650560820000|2022-04-21 17:07:00|448.1|445.7|447.78|445.38|448.1|445.7|447.62|445.22|0
1650560830000|2022-04-21 17:07:10|448.1|445.7|448.1|445.7|448.27|445.87|448.1|445.7|0
1650560840000|2022-04-21 17:07:20|448.27|445.87|447.94|445.54|448.27|445.87|447.78|445.38|0
1650560850000|2022-04-21 17:07:30|448.1|445.7|447.46|445.06|448.1|445.7|447.46|445.06|0
1650560860000|2022-04-21 17:07:40|447.62|445.22|447.3|444.9|447.62|445.22|447.3|444.9|0
1650560870000|2022-04-21 17:07:50|447.78|445.38|447.46|445.06|447.78|445.38|447.46|445.06|0
1650560880000|2022-04-21 17:08:00|447.3|444.9|447.3|444.9|447.62|445.22|447.3|444.9|0
1650560890000|2022-04-21 17:08:10|447.46|445.06|448.1|445.7|448.1|445.7|447.46|445.06|0
1650560900000|2022-04-21 17:08:20|448.03|445.63|448.26|445.86|448.26|445.86|448.03|445.63|0
1650560910000|2022-04-21 17:08:30|448.1|445.7|448.26|445.86|448.26|445.86|448.1|445.7|0
1650560920000|2022-04-21 17:08:40|448.1|445.7|448.1|445.7|448.1|445.7|447.94|445.54|0
1650560930000|2022-04-21 17:08:50|448.26|445.86|448.26|445.86|448.26|445.86|448.19|445.79|0
1650560940000|2022-04-21 17:09:00|448.1|445.7|447.46|445.06|448.1|445.7|447.46|445.06|0
1650560950000|2022-04-21 17:09:10|447.62|445.22|447.86|445.46|447.86|445.46|447.46|445.06|0
1650560960000|2022-04-21 17:09:20|447.62|445.22|447.78|445.38|447.78|445.38|447.62|445.22|0
1650560970000|2022-04-21 17:09:30|447.62|445.22|447.3|444.9|447.62|445.22|447.3|444.9|0
1650560980000|2022-04-21 17:09:40|447.78|445.38|447.78|445.38|447.94|445.54|447.78|445.38|0
1650560990000|2022-04-21 17:09:50|447.54|445.14|447.78|445.38|447.78|445.38|447.54|445.14|0
1650561000000|2022-04-21 17:10:00|447.62|445.22|447.78|445.38|447.78|445.38|447.3|444.9|0
1650561010000|2022-04-21 17:10:10|447.94|445.54|448.1|445.7|448.26|445.86|447.94|445.54|0
1650561020000|2022-04-21 17:10:20|448.26|445.86|447.94|445.54|448.26|445.86|447.94|445.54|0
1650561030000|2022-04-21 17:10:30|448.1|445.7|447.46|445.06|448.1|445.7|447.46|445.06|0
1650561040000|2022-04-21 17:10:40|447.78|445.38|447.46|445.06|447.78|445.38|447.46|445.06|0
1650561050000|2022-04-21 17:10:50|446.97|444.57|447.62|445.22|447.62|445.22|446.97|444.57|0
1650561060000|2022-04-21 17:11:00|447.78|445.38|448.26|445.86|448.26|445.86|447.78|445.38|0
1650561070000|2022-04-21 17:11:10|447.94|445.54|448.1|445.7|448.1|445.7|447.94|445.54|0
1650561080000|2022-04-21 17:11:20|448.26|445.86|448.26|445.86|448.26|445.86|448.1|445.7|0
1650561090000|2022-04-21 17:11:30|448.1|445.7|447.94|445.54|448.26|445.86|447.94|445.54|0
1650561100000|2022-04-21 17:11:40|447.78|445.38|447.62|445.22|447.78|445.38|447.62|445.22|0
1650561110000|2022-04-21 17:11:50|447.78|445.38|448.1|445.7|448.1|445.7|447.78|445.38|0
1650561120000|2022-04-21 17:12:00|447.94|445.54|447.78|445.38|448.26|445.86|447.78|445.38|0
1650561130000|2022-04-21 17:12:10|447.94|445.54|447.62|445.22|447.94|445.54|447.62|445.22|0
1650561140000|2022-04-21 17:12:20|447.3|444.9|446.57|444.17|447.3|444.9|446.57|444.17|0
1650561150000|2022-04-21 17:12:30|446.33|443.93|445.85|443.45|446.33|443.93|445.85|443.45|0
1650561160000|2022-04-21 17:12:40|445.69|443.29|446.49|444.09|446.49|444.09|445.69|443.29|0
1650561170000|2022-04-21 17:12:50|446.33|443.93|446.17|443.77|446.33|443.93|445.85|443.45|0
1650561180000|2022-04-21 17:13:00|446.01|443.61|445.69|443.29|446.01|443.61|445.69|443.29|0
1650561190000|2022-04-21 17:13:10|446.17|443.77|446.01|443.61|446.17|443.77|446.01|443.61|0
1650561200000|2022-04-21 17:13:20|446.33|443.93|445.53|443.13|446.33|443.93|445.53|443.13|0
1650561210000|2022-04-21 17:13:30|445.69|443.29|445.85|443.45|445.85|443.45|445.61|443.21|0
1650561220000|2022-04-21 17:13:40|445.77|443.37|445.36|442.96|445.77|443.37|445.2|442.8|0
1650561230000|2022-04-21 17:13:50|445.69|443.29|445.53|443.13|445.69|443.29|445.53|443.13|0
1650561240000|2022-04-21 17:14:00|445.69|443.29|445.85|443.45|446.01|443.61|445.53|443.13|0
1650561250000|2022-04-21 17:14:10|446.01|443.61|446.49|444.09|446.49|444.09|446.01|443.61|0
1650561260000|2022-04-21 17:14:20|446.73|444.33|446.33|443.93|446.73|444.33|446.33|443.93|0
1650561270000|2022-04-21 17:14:30|446.25|443.85|445.85|443.45|446.25|443.85|445.85|443.45|0
1650561280000|2022-04-21 17:14:40|445.77|443.37|446.17|443.77|446.17|443.77|445.77|443.37|0
1650561290000|2022-04-21 17:14:50|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1650561300000|2022-04-21 17:15:00|446.49|444.09|445.69|443.29|446.65|444.25|445.69|443.29|0
1650561310000|2022-04-21 17:15:10|446.17|443.77|445.69|443.29|446.17|443.77|445.69|443.29|0
1650561320000|2022-04-21 17:15:20|446.17|443.77|445.85|443.45|446.17|443.77|445.69|443.29|0
1650561330000|2022-04-21 17:15:30|445.69|443.29|446.25|443.85|446.25|443.85|445.69|443.29|0
1650561340000|2022-04-21 17:15:40|447.13|444.73|447.62|445.22|447.62|445.22|447.13|444.73|0
1650561350000|2022-04-21 17:15:50|447.78|445.38|447.46|445.06|447.78|445.38|447.46|445.06|0
1650561360000|2022-04-21 17:16:00|447.38|444.98|447.62|445.22|447.62|445.22|447.38|444.98|0
1650561370000|2022-04-21 17:16:10|447.46|445.06|446.97|444.57|447.46|445.06|446.97|444.57|0
1650561380000|2022-04-21 17:16:20|447.13|444.73|446.81|444.41|447.13|444.73|446.49|444.09|0
1650561390000|2022-04-21 17:16:30|447.62|445.22|448.1|445.7|448.26|445.86|447.62|445.22|0
1650561400000|2022-04-21 17:16:40|447.94|445.54|447.78|445.38|447.94|445.54|447.46|445.06|0
1650561410000|2022-04-21 17:16:50|447.94|445.54|448.18|445.78|448.26|445.86|447.94|445.54|0
1650561420000|2022-04-21 17:17:00|448.1|445.7|447.78|445.38|448.1|445.7|447.78|445.38|0
1650561430000|2022-04-21 17:17:10|448.1|445.7|450.52|448.12|450.52|448.12|448.1|445.7|0
1650561440000|2022-04-21 17:17:20|450.69|448.29|450.69|448.29|451.01|448.61|450.69|448.29|0
1650561450000|2022-04-21 17:17:30|451.17|448.77|451.49|449.09|451.49|449.09|451.17|448.77|0
1650561460000|2022-04-21 17:17:40|451.98|449.58|451.17|448.77|452.31|449.91|451.17|448.77|0
1650561470000|2022-04-21 17:17:50|451.09|448.69|450.69|448.29|451.09|448.69|450.69|448.29|0
1650561480000|2022-04-21 17:18:00|450.04|447.64|449.88|447.48|450.04|447.64|449.55|447.15|0
1650561490000|2022-04-21 17:18:10|450.04|447.64|451.01|448.61|451.01|448.61|450.04|447.64|0
1650561500000|2022-04-21 17:18:20|451.49|449.09|451.17|448.77|451.49|449.09|451.17|448.77|0
1650561510000|2022-04-21 17:18:30|450.85|448.45|451.17|448.77|451.33|448.93|450.85|448.45|0
1650561520000|2022-04-21 17:18:40|451.66|449.26|451.66|449.26|451.66|449.26|451.49|449.09|0
1650561530000|2022-04-21 17:18:50|451.49|449.09|451.17|448.77|451.49|449.09|451.17|448.77|0
1650561540000|2022-04-21 17:19:00|451.49|449.09|451.01|448.61|451.66|449.26|451.01|448.61|0
1650561550000|2022-04-21 17:19:10|451.17|448.77|451.66|449.26|451.74|449.34|451.17|448.77|0
1650561560000|2022-04-21 17:19:20|451.82|449.42|451.82|449.42|452.3|449.9|451.82|449.42|0
1650561570000|2022-04-21 17:19:30|452.14|449.74|452.14|449.74|452.47|450.07|452.14|449.74|0
1650561580000|2022-04-21 17:19:40|451.66|449.26|451.49|449.09|451.82|449.42|451.49|449.09|0
1650561590000|2022-04-21 17:19:50|451.82|449.42|451.49|449.09|451.98|449.58|451.49|449.09|0
1650561600000|2022-04-21 17:20:00|452.3|449.9|451.66|449.26|452.3|449.9|451.66|449.26|0
1650561610000|2022-04-21 17:20:10|451.33|448.93|450.52|448.12|451.33|448.93|450.36|447.96|0
1650561620000|2022-04-21 17:20:20|450.2|447.8|448.1|445.7|450.2|447.8|448.1|445.7|0
1650561630000|2022-04-21 17:20:30|447.94|445.54|447.62|445.22|447.94|445.54|447.62|445.22|0
1650561640000|2022-04-21 17:20:40|447.78|445.38|446.53|444.13|447.78|445.38|446.53|444.13|0
1650561650000|2022-04-21 17:20:50|447.33|444.93|447.65|445.25|447.65|445.25|447.33|444.93|0
1650561660000|2022-04-21 17:21:00|447.81|445.41|447.41|445.01|447.81|445.41|447.41|445.01|0
1650561670000|2022-04-21 17:21:10|446.93|444.53|445.4|443|446.93|444.53|445.4|443|0
1650561680000|2022-04-21 17:21:20|445.72|443.32|444.11|441.71|445.72|443.32|444.11|441.71|0
1650561690000|2022-04-21 17:21:30|444.27|441.87|444.27|441.87|444.27|441.87|443.95|441.55|0
1650561700000|2022-04-21 17:21:40|444.2|441.8|444.76|442.36|444.92|442.52|444.2|441.8|0
1650561710000|2022-04-21 17:21:50|444.92|442.52|444.43|442.03|444.92|442.52|444.43|442.03|0
1650561720000|2022-04-21 17:22:00|443.63|441.23|443.63|441.23|443.79|441.39|443.47|441.07|0
1650561730000|2022-04-21 17:22:10|443.95|441.55|443.63|441.23|443.95|441.55|443.63|441.23|0
1650561740000|2022-04-21 17:22:20|443.31|440.91|442.51|440.11|443.31|440.91|442.19|439.79|0
1650561750000|2022-04-21 17:22:30|442.03|439.63|441.55|439.15|442.03|439.63|441.55|439.15|0
1650561760000|2022-04-21 17:22:40|441.63|439.23|442.03|439.63|442.03|439.63|441.63|439.23|0
1650561770000|2022-04-21 17:22:50|442.51|440.11|442.19|439.79|442.51|440.11|442.19|439.79|0
1650561780000|2022-04-21 17:23:00|442.67|440.27|443.31|440.91|443.31|440.91|442.67|440.27|0
1650561790000|2022-04-21 17:23:10|443.47|441.07|443.15|440.75|443.47|441.07|443.15|440.75|0
1650561800000|2022-04-21 17:23:20|443.47|441.07|443.79|441.39|443.79|441.39|443.31|440.91|0
1650561810000|2022-04-21 17:23:30|443.47|441.07|443.47|441.07|443.63|441.23|443.47|441.07|0
1650561820000|2022-04-21 17:23:40|443.31|440.91|443.63|441.23|443.63|441.23|443.31|440.91|0
1650561830000|2022-04-21 17:23:50|443.79|441.39|443.31|440.91|443.79|441.39|443.31|440.91|0
1650561840000|2022-04-21 17:24:00|443.47|441.07|443.15|440.75|443.47|441.07|443.15|440.75|0
1650561850000|2022-04-21 17:24:10|442.75|440.35|442.19|439.79|442.75|440.35|442.19|439.79|0
1650561860000|2022-04-21 17:24:20|442.35|439.95|442.19|439.79|442.35|439.95|442.03|439.63|0
1650561870000|2022-04-21 17:24:30|442.03|439.63|442.83|440.43|442.83|440.43|442.03|439.63|0
1650561880000|2022-04-21 17:24:40|442.67|440.27|443.47|441.07|443.47|441.07|442.67|440.27|0
1650561890000|2022-04-21 17:24:50|443.31|440.91|443.95|441.55|443.95|441.55|443.31|440.91|0
1650561900000|2022-04-21 17:25:00|443.79|441.39|445.4|443|445.4|443|443.79|441.39|0
1650561910000|2022-04-21 17:25:10|445.56|443.16|445.56|443.16|445.56|443.16|445.4|443|0
1650561920000|2022-04-21 17:25:20|445.4|443|445.72|443.32|445.88|443.48|445.4|443|0
1650561930000|2022-04-21 17:25:30|445.4|443|445.88|443.48|445.88|443.48|445.4|443|0
1650561940000|2022-04-21 17:25:40|446.04|443.64|446.52|444.12|446.68|444.28|446.04|443.64|0
1650561950000|2022-04-21 17:25:50|446.04|443.64|446.2|443.8|446.2|443.8|445.72|443.32|0
1650561960000|2022-04-21 17:26:00|446.36|443.96|446.2|443.8|446.52|444.12|446.2|443.8|0
1650561970000|2022-04-21 17:26:10|445.4|443|444.75|442.35|445.4|443|444.75|442.35|0
1650561980000|2022-04-21 17:26:20|444.91|442.51|444.91|442.51|445.24|442.84|444.91|442.51|0
1650561990000|2022-04-21 17:26:30|444.11|441.71|444.91|442.51|445.56|443.16|444.11|441.71|0
1650562000000|2022-04-21 17:26:40|445.08|442.68|445.4|443|445.4|443|445.08|442.68|0
1650562010000|2022-04-21 17:26:50|444.91|442.51|445.4|443|445.4|443|444.91|442.51|0
1650562020000|2022-04-21 17:27:00|445.72|443.32|445.72|443.32|445.88|443.48|445.72|443.32|0
1650562030000|2022-04-21 17:27:10|445.64|443.24|446.45|444.05|446.52|444.12|445.64|443.24|0
1650562040000|2022-04-21 17:27:20|446.52|444.12|446.36|443.96|446.85|444.45|446.36|443.96|0
1650562050000|2022-04-21 17:27:30|446.2|443.8|446.68|444.28|446.68|444.28|446.2|443.8|0
1650562060000|2022-04-21 17:27:40|446.52|444.12|445.72|443.32|446.52|444.12|445.72|443.32|0
1650562070000|2022-04-21 17:27:50|446.04|443.64|445.4|443|446.04|443.64|445.4|443|0
1650562080000|2022-04-21 17:28:00|445.24|442.84|445.56|443.16|445.72|443.32|445.24|442.84|0
1650562090000|2022-04-21 17:28:10|445.4|443|445|442.6|445.4|443|445|442.6|0
1650562100000|2022-04-21 17:28:20|444.27|441.87|443.47|441.07|444.27|441.87|443.47|441.07|0
1650562110000|2022-04-21 17:28:30|443.79|441.39|443.15|440.75|443.79|441.39|443.15|440.75|0
1650562120000|2022-04-21 17:28:40|442.51|440.11|441.71|439.31|442.51|440.11|441.71|439.31|0
1650562130000|2022-04-21 17:28:50|441.55|439.15|441.39|438.99|442.19|439.79|441.39|438.99|0
1650562140000|2022-04-21 17:29:00|441.07|438.67|441.07|438.67|441.39|438.99|441.07|438.67|0
1650562150000|2022-04-21 17:29:10|440.99|438.59|440.43|438.03|441.23|438.83|440.43|438.03|0
1650562160000|2022-04-21 17:29:20|440.59|438.19|439.95|437.55|440.59|438.19|439.95|437.55|0
1650562170000|2022-04-21 17:29:30|439.79|437.39|439.47|437.07|439.79|437.39|439.47|437.07|0
1650562180000|2022-04-21 17:29:40|439.95|437.55|440.43|438.03|440.59|438.19|439.95|437.55|0
1650562190000|2022-04-21 17:29:50|440.59|438.19|440.43|438.03|440.59|438.19|440.11|437.71|0
1650562200000|2022-04-21 17:30:00|440.11|437.71|440.83|438.43|440.91|438.51|440.11|437.71|0
1650562210000|2022-04-21 17:30:10|440.75|438.35|440.43|438.03|440.75|438.35|440.43|438.03|0
1650562220000|2022-04-21 17:30:20|440.75|438.35|440.59|438.19|440.75|438.35|440.43|438.03|0
1650562230000|2022-04-21 17:30:30|440.11|437.71|439.79|437.39|440.27|437.87|439.79|437.39|0
1650562240000|2022-04-21 17:30:40|439.95|437.55|440.11|437.71|440.11|437.71|439.79|437.39|0
1650562250000|2022-04-21 17:30:50|439.95|437.55|439.95|437.55|440.27|437.87|439.95|437.55|0
1650562260000|2022-04-21 17:31:00|440.11|437.71|439.63|437.23|440.11|437.71|439.47|437.07|0
1650562270000|2022-04-21 17:31:10|439.47|437.07|438.51|436.11|439.47|437.07|438.51|436.11|0
1650562280000|2022-04-21 17:31:20|438.67|436.27|439.31|436.91|439.31|436.91|438.67|436.27|0
1650562290000|2022-04-21 17:31:30|438.99|436.59|438.99|436.59|438.99|436.59|438.83|436.43|0
1650562300000|2022-04-21 17:31:40|438.35|435.95|438.04|435.64|438.35|435.95|438.04|435.64|0
1650562310000|2022-04-21 17:31:50|438.19|435.79|438.67|436.27|438.67|436.27|438.19|435.79|0
1650562320000|2022-04-21 17:32:00|438.51|436.11|438.67|436.27|438.83|436.43|438.51|436.11|0
1650562330000|2022-04-21 17:32:10|439.47|437.07|440.27|437.87|440.27|437.87|439.47|437.07|0
1650562340000|2022-04-21 17:32:20|440.75|438.35|440.43|438.03|440.75|438.35|440.43|438.03|0
1650562350000|2022-04-21 17:32:30|440.11|437.71|440.27|437.87|440.43|438.03|440.11|437.71|0
1650562360000|2022-04-21 17:32:40|439.79|437.39|438.99|436.59|439.79|437.39|438.99|436.59|0
1650562370000|2022-04-21 17:32:50|439.31|436.91|439.15|436.75|439.31|436.91|439.15|436.75|0
1650562380000|2022-04-21 17:33:00|438.99|436.59|438.67|436.27|438.99|436.59|438.67|436.27|0
1650562390000|2022-04-21 17:33:10|438.83|436.43|438.51|436.11|438.83|436.43|438.51|436.11|0
1650562400000|2022-04-21 17:33:20|438.91|436.51|439.15|436.75|439.15|436.75|438.83|436.43|0
1650562410000|2022-04-21 17:33:30|439.47|437.07|440.27|437.87|440.27|437.87|439.47|437.07|0
1650562420000|2022-04-21 17:33:40|440.75|438.35|440.99|438.59|441.23|438.83|440.75|438.35|0
1650562430000|2022-04-21 17:33:50|440.91|438.51|440.91|438.51|441.07|438.67|440.91|438.51|0
1650562440000|2022-04-21 17:34:00|441.07|438.67|441.39|438.99|441.39|438.99|441.07|438.67|0
1650562450000|2022-04-21 17:34:10|441.63|439.23|442.51|440.11|442.51|440.11|441.55|439.15|0
1650562460000|2022-04-21 17:34:20|442.35|439.95|442.51|440.11|442.51|440.11|442.19|439.79|0
1650562470000|2022-04-21 17:34:30|442.35|439.95|442.11|439.71|442.35|439.95|442.11|439.71|0
1650562480000|2022-04-21 17:34:40|442.19|439.79|442.27|439.87|442.27|439.87|442.02|439.62|0
1650562490000|2022-04-21 17:34:50|442.51|440.11|442.18|439.78|442.51|440.11|442.02|439.62|0
1650562500000|2022-04-21 17:35:00|442.51|440.11|443.47|441.07|443.47|441.07|442.51|440.11|0
1650562510000|2022-04-21 17:35:10|443.79|441.39|443.47|441.07|443.79|441.39|443.23|440.83|0
1650562520000|2022-04-21 17:35:20|443.63|441.23|443.31|440.91|443.71|441.31|443.31|440.91|0
1650562530000|2022-04-21 17:35:30|443.71|441.31|444.11|441.71|444.27|441.87|443.63|441.23|0
1650562540000|2022-04-21 17:35:40|443.79|441.39|443.47|441.07|443.79|441.39|443.47|441.07|0
1650562550000|2022-04-21 17:35:50|443.63|441.23|443.95|441.55|443.95|441.55|443.63|441.23|0
1650562560000|2022-04-21 17:36:00|443.63|441.23|443.63|441.23|443.79|441.39|443.63|441.23|0
1650562570000|2022-04-21 17:36:10|443.79|441.39|443.95|441.55|444.27|441.87|443.71|441.31|0
1650562580000|2022-04-21 17:36:20|444.11|441.71|443.95|441.55|444.11|441.71|443.95|441.55|0
1650562590000|2022-04-21 17:36:30|444.11|441.71|444.27|441.87|444.27|441.87|443.95|441.55|0
1650562600000|2022-04-21 17:36:40|444.43|442.03|445.07|442.67|445.07|442.67|444.43|442.03|0
1650562610000|2022-04-21 17:36:50|445.64|443.24|445.55|443.15|445.64|443.24|445.39|442.99|0
1650562620000|2022-04-21 17:37:00|445.71|443.31|446.2|443.8|446.2|443.8|445.55|443.15|0
1650562630000|2022-04-21 17:37:10|446.36|443.96|446.2|443.8|446.36|443.96|446.2|443.8|0
1650562640000|2022-04-21 17:37:20|446.36|443.96|446.36|443.96|446.36|443.96|446.04|443.64|0
1650562650000|2022-04-21 17:37:30|446.2|443.8|445.71|443.31|446.2|443.8|445.71|443.31|0
1650562660000|2022-04-21 17:37:40|445.8|443.4|444.91|442.51|446.04|443.64|444.91|442.51|0
1650562670000|2022-04-21 17:37:50|445.23|442.83|444.91|442.51|445.55|443.15|444.91|442.51|0
1650562680000|2022-04-21 17:38:00|445.23|442.83|444.59|442.19|445.23|442.83|444.59|442.19|0
1650562690000|2022-04-21 17:38:10|444.75|442.35|445.39|442.99|445.39|442.99|444.75|442.35|0
1650562700000|2022-04-21 17:38:20|445.71|443.31|446.36|443.96|446.36|443.96|445.71|443.31|0
1650562710000|2022-04-21 17:38:30|446.52|444.12|447|444.6|447|444.6|446.52|444.12|0
1650562720000|2022-04-21 17:38:40|447.65|445.25|448.13|445.73|448.13|445.73|447.65|445.25|0
1650562730000|2022-04-21 17:38:50|447.81|445.41|447.65|445.25|447.81|445.41|447.65|445.25|0
1650562740000|2022-04-21 17:39:00|447.49|445.09|446.84|444.44|447.49|445.09|446.52|444.12|0
1650562750000|2022-04-21 17:39:10|447.49|445.09|447.32|444.92|447.49|445.09|447|444.6|0
1650562760000|2022-04-21 17:39:20|447|444.6|447.49|445.09|447.57|445.17|447|444.6|0
1650562770000|2022-04-21 17:39:30|447.65|445.25|447.49|445.09|447.65|445.25|447.32|444.92|0
1650562780000|2022-04-21 17:39:40|446.68|444.28|446.36|443.96|446.68|444.28|446.04|443.64|0
1650562790000|2022-04-21 17:39:50|446.04|443.64|446.68|444.28|446.84|444.44|446.04|443.64|0
1650562800000|2022-04-21 17:40:00|447.32|444.92|447.16|444.76|447.32|444.92|447.16|444.76|0
1650562810000|2022-04-21 17:40:10|446.84|444.44|445.87|443.47|446.84|444.44|445.87|443.47|0
1650562820000|2022-04-21 17:40:20|445.39|442.99|444.59|442.19|445.39|442.99|444.43|442.03|0
1650562830000|2022-04-21 17:40:30|444.75|442.35|444.11|441.71|444.75|442.35|444.11|441.71|0
1650562840000|2022-04-21 17:40:40|444.43|442.03|444.75|442.35|444.75|442.35|444.43|442.03|0
1650562850000|2022-04-21 17:40:50|445.39|442.99|445.15|442.75|445.39|442.99|444.75|442.35|0
1650562860000|2022-04-21 17:41:00|445.07|442.67|444.91|442.51|445.23|442.83|444.91|442.51|0
1650562870000|2022-04-21 17:41:10|445.07|442.67|445.55|443.15|445.55|443.15|444.91|442.51|0
1650562880000|2022-04-21 17:41:20|445.23|442.83|444.43|442.03|445.23|442.83|444.43|442.03|0
1650562890000|2022-04-21 17:41:30|444.91|442.51|445.55|443.15|445.55|443.15|444.91|442.51|0
1650562900000|2022-04-21 17:41:40|445.39|442.99|445.87|443.47|445.87|443.47|445.39|442.99|0
1650562910000|2022-04-21 17:41:50|446.03|443.63|445.71|443.31|446.03|443.63|445.71|443.31|0
1650562920000|2022-04-21 17:42:00|445.87|443.47|446.03|443.63|446.36|443.96|445.87|443.47|0
1650562930000|2022-04-21 17:42:10|446.36|443.96|445.87|443.47|446.36|443.96|445.87|443.47|0
1650562940000|2022-04-21 17:42:20|446.36|443.96|446.36|443.96|446.36|443.96|446.2|443.8|0
1650562950000|2022-04-21 17:42:30|446.68|444.28|446.84|444.44|446.92|444.52|446.68|444.28|0
1650562960000|2022-04-21 17:42:40|446.68|444.28|448.13|445.73|448.13|445.73|446.68|444.28|0
1650562970000|2022-04-21 17:42:50|448.29|445.89|447.48|445.08|448.29|445.89|447.48|445.08|0
1650562980000|2022-04-21 17:43:00|447.81|445.41|448.29|445.89|448.29|445.89|447.81|445.41|0
1650562990000|2022-04-21 17:43:10|448.13|445.73|449.1|446.7|449.1|446.7|448.13|445.73|0
1650563000000|2022-04-21 17:43:20|449.26|446.86|448.94|446.54|449.26|446.86|448.94|446.54|0
1650563010000|2022-04-21 17:43:30|449.26|446.86|449.26|446.86|449.26|446.86|449.1|446.7|0
1650563020000|2022-04-21 17:43:40|448.45|446.05|447.97|445.57|448.45|446.05|447.97|445.57|0
1650563030000|2022-04-21 17:43:50|448.13|445.73|448.13|445.73|448.21|445.81|447.97|445.57|0
1650563040000|2022-04-21 17:44:00|447.65|445.25|447|444.6|447.65|445.25|446.76|444.36|0
1650563050000|2022-04-21 17:44:10|446.68|444.28|447.16|444.76|447.16|444.76|446.68|444.28|0
1650563060000|2022-04-21 17:44:20|446.68|444.28|446.36|443.96|446.68|444.28|446.36|443.96|0
1650563070000|2022-04-21 17:44:30|446.68|444.28|446.52|444.12|446.68|444.28|446.52|444.12|0
1650563080000|2022-04-21 17:44:40|446.84|444.44|446.84|444.44|447|444.6|446.84|444.44|0
1650563090000|2022-04-21 17:44:50|446.68|444.28|447.16|444.76|447.16|444.76|446.52|444.12|0
1650563100000|2022-04-21 17:45:00|447.32|444.92|447.65|445.25|447.65|445.25|447.32|444.92|0
1650563110000|2022-04-21 17:45:10|447.97|445.57|448.61|446.21|448.61|446.21|447.97|445.57|0
1650563120000|2022-04-21 17:45:20|448.45|446.05|447.97|445.57|448.45|446.05|447.97|445.57|0
1650563130000|2022-04-21 17:45:30|448.13|445.73|448.29|445.89|448.29|445.89|448.13|445.73|0
1650563140000|2022-04-21 17:45:40|448.45|446.05|446.52|444.12|448.45|446.05|446.52|444.12|0
1650563150000|2022-04-21 17:45:50|446.19|443.79|446.36|443.96|446.52|444.12|446.19|443.79|0
1650563160000|2022-04-21 17:46:00|445.71|443.31|445.87|443.47|445.87|443.47|445.71|443.31|0
1650563170000|2022-04-21 17:46:10|446.03|443.63|446.68|444.28|446.68|444.28|446.03|443.63|0
1650563180000|2022-04-21 17:46:20|447.16|444.76|446.68|444.28|447.16|444.76|446.68|444.28|0
1650563190000|2022-04-21 17:46:30|446.36|443.96|446.12|443.72|446.68|444.28|446.12|443.72|0
1650563200000|2022-04-21 17:46:40|446.19|443.79|445.55|443.15|446.19|443.79|445.55|443.15|0
1650563210000|2022-04-21 17:46:50|445.07|442.67|444.26|441.86|445.07|442.67|444.26|441.86|0
1650563220000|2022-04-21 17:47:00|445.23|442.83|445.39|442.99|445.39|442.99|444.91|442.51|0
1650563230000|2022-04-21 17:47:10|444.59|442.19|443.78|441.38|444.75|442.35|443.78|441.38|0
1650563240000|2022-04-21 17:47:20|443.3|440.9|442.98|440.58|443.3|440.9|442.98|440.58|0
1650563250000|2022-04-21 17:47:30|442.66|440.26|443.46|441.06|443.46|441.06|442.66|440.26|0
1650563260000|2022-04-21 17:47:40|443.62|441.22|443.78|441.38|443.94|441.54|443.62|441.22|0
1650563270000|2022-04-21 17:47:50|443.46|441.06|443.62|441.22|443.62|441.22|443.46|441.06|0
1650563280000|2022-04-21 17:48:00|443.3|440.9|443.3|440.9|443.46|441.06|443.14|440.74|0
1650563290000|2022-04-21 17:48:10|443.14|440.74|442.98|440.58|443.3|440.9|442.98|440.58|0
1650563300000|2022-04-21 17:48:20|442.26|439.86|441.35|438.95|442.34|439.94|441.35|438.95|0
1650563310000|2022-04-21 17:48:30|441.19|438.79|441.03|438.63|441.19|438.79|440.87|438.47|0
1650563320000|2022-04-21 17:48:40|440.87|438.47|441.03|438.63|441.19|438.79|440.87|438.47|0
1650563330000|2022-04-21 17:48:50|441.19|438.79|442.31|439.91|442.31|439.91|441.19|438.79|0
1650563340000|2022-04-21 17:49:00|442.55|440.15|442.63|440.23|442.79|440.39|442.55|440.15|0
1650563350000|2022-04-21 17:49:10|442.79|440.39|442.47|440.07|443.03|440.63|442.47|440.07|0
1650563360000|2022-04-21 17:49:20|442.63|440.23|442.47|440.07|442.71|440.31|442.47|440.07|0
1650563370000|2022-04-21 17:49:30|442.63|440.23|442.79|440.39|442.79|440.39|442.63|440.23|0
1650563380000|2022-04-21 17:49:40|442.95|440.55|443.11|440.71|443.11|440.71|442.95|440.55|0
1650563390000|2022-04-21 17:49:50|443.19|440.79|443.91|441.51|443.91|441.51|443.19|440.79|0
1650563400000|2022-04-21 17:50:00|444.23|441.83|444.4|442|444.56|442.16|444.07|441.67|0
1650563410000|2022-04-21 17:50:10|444.23|441.83|444.23|441.83|444.4|442|444.07|441.67|0
1650563420000|2022-04-21 17:50:20|444.56|442.16|444.72|442.32|444.72|442.32|444.4|442|0
1650563430000|2022-04-21 17:50:30|445.04|442.64|445.52|443.12|445.52|443.12|445.04|442.64|0
1650563440000|2022-04-21 17:50:40|445.04|442.64|445.68|443.28|445.68|443.28|445.04|442.64|0
1650563450000|2022-04-21 17:50:50|445.2|442.8|444.88|442.48|445.36|442.96|444.88|442.48|0
1650563460000|2022-04-21 17:51:00|445.04|442.64|445.77|443.37|445.77|443.37|445.04|442.64|0
1650563470000|2022-04-21 17:51:10|445.68|443.28|445.44|443.04|445.68|443.28|445.2|442.8|0
1650563480000|2022-04-21 17:51:20|445.04|442.64|444.88|442.48|445.04|442.64|444.56|442.16|0
1650563490000|2022-04-21 17:51:30|445.04|442.64|445.04|442.64|445.04|442.64|444.56|442.16|0
1650563500000|2022-04-21 17:51:40|444.96|442.56|444.88|442.48|445.04|442.64|444.88|442.48|0
1650563510000|2022-04-21 17:51:50|444.72|442.32|444.39|441.99|444.72|442.32|444.39|441.99|0
1650563520000|2022-04-21 17:52:00|444.56|442.16|444.72|442.32|444.72|442.32|444.07|441.67|0
1650563530000|2022-04-21 17:52:10|444.56|442.16|444.07|441.67|444.56|442.16|443.91|441.51|0
1650563540000|2022-04-21 17:52:20|444.39|441.99|444.07|441.67|444.39|441.99|444|441.6|0
1650563550000|2022-04-21 17:52:30|444.39|441.99|444.88|442.48|444.88|442.48|444.39|441.99|0
1650563560000|2022-04-21 17:52:40|444.72|442.32|444.8|442.4|444.88|442.48|444.56|442.16|0
1650563570000|2022-04-21 17:52:50|444.72|442.32|444.56|442.16|444.72|442.32|444.56|442.16|0
1650563580000|2022-04-21 17:53:00|444.72|442.32|444.39|441.99|444.88|442.48|444.39|441.99|0
1650563590000|2022-04-21 17:53:10|444.72|442.32|444.88|442.48|444.88|442.48|444.72|442.32|0
1650563600000|2022-04-21 17:53:20|445.2|442.8|444.72|442.32|445.2|442.8|444.72|442.32|0
1650563610000|2022-04-21 17:53:30|444.88|442.48|444.55|442.15|444.88|442.48|444.55|442.15|0
1650563620000|2022-04-21 17:53:40|444.72|442.32|445.04|442.64|445.2|442.8|444.72|442.32|0
1650563630000|2022-04-21 17:53:50|445.36|442.96|444.96|442.56|445.36|442.96|444.96|442.56|0
1650563640000|2022-04-21 17:54:00|445.2|442.8|445.36|442.96|445.36|442.96|444.88|442.48|0
1650563650000|2022-04-21 17:54:10|445.68|443.28|446.49|444.09|446.49|444.09|445.68|443.28|0
1650563660000|2022-04-21 17:54:20|446.33|443.93|446.81|444.41|446.97|444.57|446.33|443.93|0
1650563670000|2022-04-21 17:54:30|447.13|444.73|446.81|444.41|447.13|444.73|446.81|444.41|0
1650563680000|2022-04-21 17:54:40|446.97|444.57|446.97|444.57|446.97|444.57|446.81|444.41|0
1650563690000|2022-04-21 17:54:50|447.3|444.9|447.29|444.89|447.3|444.9|447.13|444.73|0
1650563700000|2022-04-21 17:55:00|446.89|444.49|446.81|444.41|446.89|444.49|446.33|443.93|0
1650563710000|2022-04-21 17:55:10|446.65|444.25|446.49|444.09|446.65|444.25|446.17|443.77|0
1650563720000|2022-04-21 17:55:20|447.06|444.66|446.65|444.25|447.06|444.66|446.65|444.25|0
1650563730000|2022-04-21 17:55:30|446.17|443.77|446|443.6|446.33|443.93|446|443.6|0
1650563740000|2022-04-21 17:55:40|446.49|444.09|446.65|444.25|446.65|444.25|446.49|444.09|0
1650563750000|2022-04-21 17:55:50|446.73|444.33|446.65|444.25|447.13|444.73|446.65|444.25|0
1650563760000|2022-04-21 17:56:00|446.16|443.76|447.46|445.06|447.46|445.06|446.16|443.76|0
1650563770000|2022-04-21 17:56:10|447.29|444.89|446.81|444.41|447.29|444.89|446.81|444.41|0
1650563780000|2022-04-21 17:56:20|446.41|444.01|446.49|444.09|446.49|444.09|446.41|444.01|0
1650563790000|2022-04-21 17:56:30|446.65|444.25|447.13|444.73|447.13|444.73|446.65|444.25|0
1650563800000|2022-04-21 17:56:40|446.97|444.57|446.65|444.25|446.97|444.57|446.65|444.25|0
1650563810000|2022-04-21 17:56:50|446.97|444.57|447.29|444.89|447.29|444.89|446.81|444.41|0
1650563820000|2022-04-21 17:57:00|447.62|445.22|446.81|444.41|447.62|445.22|446.81|444.41|0
1650563830000|2022-04-21 17:57:10|446.97|444.57|446.97|444.57|447.13|444.73|446.97|444.57|0
1650563840000|2022-04-21 17:57:20|447.13|444.73|447.13|444.73|447.46|445.06|447.13|444.73|0
1650563850000|2022-04-21 17:57:30|447.29|444.89|447.54|445.14|447.54|445.14|447.06|444.66|0
1650563860000|2022-04-21 17:57:40|447.46|445.06|447.13|444.73|447.46|445.06|447.13|444.73|0
1650563870000|2022-04-21 17:57:50|447.22|444.82|447.46|445.06|447.54|445.14|447.22|444.82|0
1650563880000|2022-04-21 17:58:00|447.62|445.22|448.67|446.27|448.91|446.51|447.62|445.22|0
1650563890000|2022-04-21 17:58:10|448.91|446.51|448.59|446.19|448.91|446.51|448.59|446.19|0
1650563900000|2022-04-21 17:58:20|448.43|446.03|448.43|446.03|448.43|446.03|448.1|445.7|0
1650563910000|2022-04-21 17:58:30|448.75|446.35|448.59|446.19|448.91|446.51|448.59|446.19|0
1650563920000|2022-04-21 17:58:40|448.43|446.03|448.26|445.86|448.59|446.19|448.26|445.86|0
1650563930000|2022-04-21 17:58:50|448.43|446.03|448.91|446.51|448.91|446.51|448.43|446.03|0
1650563940000|2022-04-21 17:59:00|448.99|446.59|449.88|447.48|449.88|447.48|448.99|446.59|0
1650563950000|2022-04-21 17:59:10|449.56|447.16|449.72|447.32|449.72|447.32|449.56|447.16|0
1650563960000|2022-04-21 17:59:20|449.56|447.16|449.88|447.48|449.88|447.48|449.56|447.16|0
1650563970000|2022-04-21 17:59:30|450.37|447.97|449.88|447.48|450.37|447.97|449.72|447.32|0
1650563980000|2022-04-21 17:59:40|449.56|447.16|449.72|447.32|449.72|447.32|449.56|447.16|0
1650563990000|2022-04-21 17:59:50|449.4|447|449.23|446.83|449.56|447.16|449.07|446.67|0
1650564000000|2022-04-21 18:00:00|449.97|447.57|450.85|448.45|450.85|448.45|449.97|447.57|0
1650564010000|2022-04-21 18:00:10|451.34|448.94|451.18|448.78|451.34|448.94|451.02|448.62|0
1650564020000|2022-04-21 18:00:20|451.43|449.03|451.34|448.94|451.43|449.03|451.18|448.78|0
1650564030000|2022-04-21 18:00:30|451.67|449.27|451.34|448.94|451.75|449.35|451.34|448.94|0
1650564040000|2022-04-21 18:00:40|451.18|448.78|451.67|449.27|451.83|449.43|451.18|448.78|0
1650564050000|2022-04-21 18:00:50|451.99|449.59|451.83|449.43|451.99|449.59|451.67|449.27|0
1650564060000|2022-04-21 18:01:00|451.99|449.59|451.99|449.59|451.99|449.59|451.67|449.27|0
1650564070000|2022-04-21 18:01:10|452.08|449.68|452.15|449.75|452.15|449.75|452.08|449.68|0
1650564080000|2022-04-21 18:01:20|451.99|449.59|451.99|449.59|452.15|449.75|451.99|449.59|0
1650564090000|2022-04-21 18:01:30|451.67|449.27|451.99|449.59|451.99|449.59|451.67|449.27|0
1650564100000|2022-04-21 18:01:40|451.67|449.27|452.15|449.75|452.15|449.75|451.67|449.27|0
1650564110000|2022-04-21 18:01:50|451.99|449.59|453.13|450.73|453.13|450.73|451.83|449.43|0
1650564120000|2022-04-21 18:02:00|453.46|451.06|453.46|451.06|453.46|451.06|453.29|450.89|0
1650564130000|2022-04-21 18:02:10|453.29|450.89|452.8|450.4|453.29|450.89|452.8|450.4|0
1650564140000|2022-04-21 18:02:20|452.64|450.24|452.32|449.92|452.64|450.24|452.15|449.75|0
1650564150000|2022-04-21 18:02:30|452.15|449.75|452.73|450.33|452.73|450.33|452.15|449.75|0
1650564160000|2022-04-21 18:02:40|452.8|450.4|453.13|450.73|453.13|450.73|452.8|450.4|0
1650564170000|2022-04-21 18:02:50|452.97|450.57|453.29|450.89|453.29|450.89|452.97|450.57|0
1650564180000|2022-04-21 18:03:00|453.46|451.06|454.27|451.87|454.27|451.87|453.46|451.06|0
1650564190000|2022-04-21 18:03:10|454.43|452.03|455.09|452.69|455.09|452.69|454.43|452.03|0
1650564200000|2022-04-21 18:03:20|454.92|452.52|455.09|452.69|455.25|452.85|454.92|452.52|0
1650564210000|2022-04-21 18:03:30|455.41|453.01|455.74|453.34|455.74|453.34|455.41|453.01|0
1650564220000|2022-04-21 18:03:40|455.98|453.1|456.23|453.35|456.31|453.43|455.98|453.1|0
1650564230000|2022-04-21 18:03:50|456.39|453.51|456.31|453.43|456.39|453.51|456.14|453.26|0
1650564240000|2022-04-21 18:04:00|456.14|453.26|456.31|453.43|456.31|453.43|455.98|453.1|0
1650564250000|2022-04-21 18:04:10|456.63|453.75|456.63|453.75|456.63|453.75|456.63|453.75|0
1650564260000|2022-04-21 18:04:20|456.96|454.08|456.8|453.92|456.96|454.08|456.14|453.26|0
1650564270000|2022-04-21 18:04:30|456.63|453.75|456.8|453.92|456.96|454.08|456.63|453.75|0
1650564280000|2022-04-21 18:04:40|456.63|453.75|458.66|455.78|458.66|455.78|454.37|451.49|0
1650564290000|2022-04-21 18:04:50|457.34|454.46|457.5|454.62|457.66|454.78|457.34|454.46|0
1650564300000|2022-04-21 18:05:00|457.66|454.78|457.99|455.11|457.99|455.11|457.59|454.71|0
1650564310000|2022-04-21 18:05:10|457.17|454.29|457.5|454.62|457.5|454.62|457.17|454.29|0
1650564320000|2022-04-21 18:05:20|457.17|454.29|457.01|454.13|457.17|454.29|457.01|454.13|0
1650564330000|2022-04-21 18:05:30|457.17|454.29|457.66|454.78|457.66|454.78|457.17|454.29|0
1650564340000|2022-04-21 18:05:40|457.34|454.46|457.34|454.46|457.5|454.62|457.17|454.29|0
1650564350000|2022-04-21 18:05:50|457.01|454.13|456.68|453.8|457.01|454.13|456.68|453.8|0
1650564360000|2022-04-21 18:06:00|457.01|454.13|456.52|453.64|457.01|454.13|456.52|453.64|0
1650564370000|2022-04-21 18:06:10|456.68|453.8|456.77|453.89|456.77|453.89|456.68|453.8|0
1650564380000|2022-04-21 18:06:20|456.68|453.8|455.54|452.66|456.85|453.97|455.54|452.66|0
1650564390000|2022-04-21 18:06:30|455.7|452.82|456.19|453.31|456.19|453.31|455.7|452.82|0
1650564400000|2022-04-21 18:06:40|456.36|453.48|455.54|452.66|456.36|453.48|455.54|452.66|0
1650564410000|2022-04-21 18:06:50|455.7|452.82|455.87|452.99|455.87|452.99|455.54|452.66|0
1650564420000|2022-04-21 18:07:00|455.54|452.66|455.7|452.82|455.7|452.82|455.54|452.66|0
1650564430000|2022-04-21 18:07:10|455.87|452.99|456.68|453.8|456.68|453.8|455.87|452.99|0
1650564440000|2022-04-21 18:07:20|457.01|454.13|457.17|454.29|457.17|454.29|457.01|454.13|0
1650564450000|2022-04-21 18:07:30|457.01|454.13|456.36|453.48|457.01|454.13|456.36|453.48|0
1650564460000|2022-04-21 18:07:40|456.52|453.64|456.52|453.64|456.52|453.64|456.36|453.48|0
1650564470000|2022-04-21 18:07:50|456.19|453.31|456.19|453.31|456.19|453.31|455.95|453.07|0
1650564480000|2022-04-21 18:08:00|456.68|453.8|457.01|454.13|457.01|454.13|456.68|453.8|0
1650564490000|2022-04-21 18:08:10|457.17|454.29|456.52|453.64|457.17|454.29|456.52|453.64|0
1650564500000|2022-04-21 18:08:20|456.03|453.15|456.19|453.31|456.36|453.48|456.03|453.15|0
1650564510000|2022-04-21 18:08:30|455.87|452.99|456.03|453.15|456.03|453.15|455.7|452.82|0
1650564520000|2022-04-21 18:08:40|455.7|452.82|455.87|452.99|455.87|452.99|455.54|452.66|0
1650564530000|2022-04-21 18:08:50|455.54|452.66|455.95|453.07|455.95|453.07|455.54|452.66|0
1650564540000|2022-04-21 18:09:00|456.03|453.15|456.77|453.89|456.77|453.89|456.03|453.15|0
1650564550000|2022-04-21 18:09:10|456.85|453.97|457.17|454.29|457.17|454.29|456.85|453.97|0
1650564560000|2022-04-21 18:09:20|457.01|454.13|456.85|453.97|457.01|454.13|456.85|453.97|0
1650564570000|2022-04-21 18:09:30|457.01|454.13|457.17|454.29|457.17|454.29|457.01|454.13|0
1650564580000|2022-04-21 18:09:40|457.01|454.13|456.77|453.89|457.17|454.29|456.77|453.89|0
1650564590000|2022-04-21 18:09:50|456.19|453.31|455.38|452.5|456.19|453.31|455.38|452.5|0
1650564600000|2022-04-21 18:10:00|455.87|452.99|456.36|453.48|456.68|453.8|455.87|452.99|0
1650564610000|2022-04-21 18:10:10|456.03|453.15|456.03|453.15|456.11|453.23|456.03|453.15|0
1650564620000|2022-04-21 18:10:20|456.36|453.48|456.11|453.23|456.52|453.64|456.11|453.23|0
1650564630000|2022-04-21 18:10:30|455.87|452.99|456.52|453.64|456.52|453.64|455.87|452.99|0
1650564640000|2022-04-21 18:10:40|456.68|453.8|455.38|452.5|456.68|453.8|455.38|452.5|0
1650564650000|2022-04-21 18:10:50|454.56|451.68|455.05|452.17|455.21|452.33|454.56|451.68|0
1650564660000|2022-04-21 18:11:00|454.89|452.01|455.05|452.17|455.21|452.33|454.89|452.01|0
1650564670000|2022-04-21 18:11:10|455.38|452.5|456.85|453.97|456.85|453.97|455.38|452.5|0
1650564680000|2022-04-21 18:11:20|456.68|453.8|456.52|453.64|456.68|453.8|456.36|453.48|0
1650564690000|2022-04-21 18:11:30|456.68|453.8|456.93|454.05|456.93|454.05|456.68|453.8|0
1650564700000|2022-04-21 18:11:40|456.85|453.97|456.68|453.8|456.85|453.97|456.68|453.8|0
1650564710000|2022-04-21 18:11:50|456.85|453.97|456.85|453.97|456.85|453.97|456.85|453.97|0
1650564720000|2022-04-21 18:12:00|457.01|454.13|457.17|454.29|457.17|454.29|457.01|454.13|0
1650564730000|2022-04-21 18:12:10|456.85|453.97|457.01|454.13|457.17|454.29|456.85|453.97|0
1650564740000|2022-04-21 18:12:20|456.85|453.97|456.68|453.8|456.85|453.97|456.68|453.8|0
1650564750000|2022-04-21 18:12:30|456.85|453.97|457.01|454.13|457.17|454.29|456.85|453.97|0
1650564760000|2022-04-21 18:12:40|456.85|453.97|456.03|453.15|456.85|453.97|456.03|453.15|0
1650564770000|2022-04-21 18:12:50|455.7|452.82|456.36|453.48|456.52|453.64|455.7|452.82|0
1650564780000|2022-04-21 18:13:00|456.19|453.31|456.36|453.48|456.36|453.48|456.19|453.31|0
1650564790000|2022-04-21 18:13:10|456.44|453.56|457.17|454.29|457.17|454.29|456.44|453.56|0
1650564800000|2022-04-21 18:13:20|457.01|454.13|457.01|454.13|457.01|454.13|456.84|453.96|0
1650564810000|2022-04-21 18:13:30|457.17|454.29|457.17|454.29|457.17|454.29|457.01|454.13|0
1650564820000|2022-04-21 18:13:40|457.01|454.13|456.84|453.96|457.01|454.13|456.84|453.96|0
1650564830000|2022-04-21 18:13:50|457.01|454.13|456.84|453.96|457.17|454.29|456.84|453.96|0
1650564840000|2022-04-21 18:14:00|457.17|454.29|457.17|454.29|457.17|454.29|457.17|454.29|0
1650564850000|2022-04-21 18:14:10|458.15|455.27|455.54|452.66|458.15|455.27|455.54|452.66|0
1650564860000|2022-04-21 18:14:20|456.03|453.15|456.19|453.31|456.35|453.47|456.03|453.15|0
1650564870000|2022-04-21 18:14:30|456.35|453.47|456.52|453.64|456.52|453.64|456.35|453.47|0
1650564880000|2022-04-21 18:14:40|456.84|453.96|457.33|454.45|457.5|454.62|456.84|453.96|0
1650564890000|2022-04-21 18:14:50|457.66|454.78|457.82|454.94|457.82|454.94|457.33|454.45|0
1650564900000|2022-04-21 18:15:00|457.66|454.78|458.48|455.6|458.48|455.6|457.66|454.78|0
1650564910000|2022-04-21 18:15:10|458.15|455.27|458.15|455.27|458.32|455.44|457.82|454.94|0
1650564920000|2022-04-21 18:15:20|458.32|455.44|458.81|455.93|458.97|456.09|458.32|455.44|0
1650564930000|2022-04-21 18:15:30|458.64|455.76|458.81|455.93|458.81|455.93|458.64|455.76|0
1650564940000|2022-04-21 18:15:40|458.64|455.76|458.97|456.09|458.97|456.09|458.64|455.76|0
1650564950000|2022-04-21 18:15:50|458.81|455.93|458.97|456.09|458.97|456.09|458.81|455.93|0
1650564960000|2022-04-21 18:16:00|459.13|456.25|458.81|455.93|459.13|456.25|458.48|455.6|0
1650564970000|2022-04-21 18:16:10|458.64|455.76|458.32|455.44|458.64|455.76|457.99|455.11|0
1650564980000|2022-04-21 18:16:20|458.48|455.6|458.97|456.09|458.97|456.09|458.48|455.6|0
1650564990000|2022-04-21 18:16:30|458.81|455.93|458.64|455.76|458.81|455.93|458.31|455.43|0
1650565000000|2022-04-21 18:16:40|458.48|455.6|458.48|455.6|458.64|455.76|458.48|455.6|0
1650565010000|2022-04-21 18:16:50|458.15|455.27|457.99|455.11|458.15|455.27|457.99|455.11|0
1650565020000|2022-04-21 18:17:00|458.15|455.27|457.5|454.62|458.31|455.43|457.5|454.62|0
1650565030000|2022-04-21 18:17:10|457.42|454.54|456.84|453.96|457.42|454.54|456.84|453.96|0
1650565040000|2022-04-21 18:17:20|457.01|454.13|457.17|454.29|457.17|454.29|456.84|453.96|0
1650565050000|2022-04-21 18:17:30|456.84|453.96|456.68|453.8|456.84|453.96|456.68|453.8|0
1650565060000|2022-04-21 18:17:40|456.35|453.47|455.86|452.98|456.35|453.47|455.86|452.98|0
1650565070000|2022-04-21 18:17:50|456.03|453.15|455.54|452.66|456.03|453.15|455.54|452.66|0
1650565080000|2022-04-21 18:18:00|455.86|452.98|455.7|452.82|455.86|452.98|455.37|452.49|0
1650565090000|2022-04-21 18:18:10|455.54|452.66|456.03|453.15|456.03|453.15|455.54|452.66|0
1650565100000|2022-04-21 18:18:20|455.86|452.98|455.7|452.82|455.86|452.98|455.7|452.82|0
1650565110000|2022-04-21 18:18:30|456.03|453.15|456.03|453.15|456.03|453.15|455.7|452.82|0
1650565120000|2022-04-21 18:18:40|456.35|453.47|456.35|453.47|456.35|453.47|456.19|453.31|0
1650565130000|2022-04-21 18:18:50|456.68|453.8|456.68|453.8|456.84|453.96|456.68|453.8|0
1650565140000|2022-04-21 18:19:00|456.52|453.64|456.52|453.64|456.52|453.64|456.19|453.31|0
1650565150000|2022-04-21 18:19:10|456.68|453.8|456.52|453.64|456.68|453.8|456.52|453.64|0
1650565160000|2022-04-21 18:19:20|456.44|453.56|456.68|453.8|456.68|453.8|456.44|453.56|0
1650565170000|2022-04-21 18:19:30|456.52|453.64|456.68|453.8|456.68|453.8|456.52|453.64|0
1650565180000|2022-04-21 18:19:40|456.84|453.96|457.5|454.62|457.5|454.62|456.84|453.96|0
1650565190000|2022-04-21 18:19:50|457.99|455.11|457.17|454.29|457.99|455.11|457.17|454.29|0
1650565200000|2022-04-21 18:20:00|457.01|454.13|456.19|453.31|457.01|454.13|456.19|453.31|0
1650565210000|2022-04-21 18:20:10|455.7|452.82|455.86|452.98|455.86|452.98|455.54|452.66|0
1650565220000|2022-04-21 18:20:20|456.68|453.8|456.52|453.64|456.68|453.8|456.35|453.47|0
1650565230000|2022-04-21 18:20:30|456.84|453.96|456.11|453.23|456.84|453.96|456.11|453.23|0
1650565240000|2022-04-21 18:20:40|456.03|453.15|455.7|452.82|456.03|453.15|455.7|452.82|0
1650565250000|2022-04-21 18:20:50|455.05|452.17|455.21|452.33|455.21|452.33|454.88|452|0
1650565260000|2022-04-21 18:21:00|455.54|452.66|454.23|451.35|455.54|452.66|454.23|451.35|0
1650565270000|2022-04-21 18:21:10|453.91|451.03|453.75|450.87|453.91|451.03|453.42|450.54|0
1650565280000|2022-04-21 18:21:20|453.58|450.7|453.26|450.38|453.91|451.03|453.26|450.38|0
1650565290000|2022-04-21 18:21:30|452.93|450.05|453.42|450.54|453.42|450.54|452.93|450.05|0
1650565300000|2022-04-21 18:21:40|453.75|450.87|453.58|450.7|453.91|451.03|453.58|450.7|0
1650565310000|2022-04-21 18:21:50|453.75|450.87|453.75|450.87|453.75|450.87|453.58|450.7|0
1650565320000|2022-04-21 18:22:00|454.07|451.19|455.21|452.33|455.21|452.33|454.07|451.19|0
1650565330000|2022-04-21 18:22:10|455.37|452.49|455.05|452.17|455.37|452.49|454.72|451.84|0
1650565340000|2022-04-21 18:22:20|455.13|452.25|455.05|452.17|455.21|452.33|455.05|452.17|0
1650565350000|2022-04-21 18:22:30|455.21|452.33|455.37|452.49|455.37|452.49|455.05|452.17|0
1650565360000|2022-04-21 18:22:40|455.21|452.33|455.54|452.66|455.54|452.66|455.21|452.33|0
1650565370000|2022-04-21 18:22:50|455.37|452.49|456.19|453.31|456.19|453.31|455.37|452.49|0
1650565380000|2022-04-21 18:23:00|456.68|453.8|456.84|453.96|456.84|453.96|456.51|453.63|0
1650565390000|2022-04-21 18:23:10|456.68|453.8|457.17|454.29|457.17|454.29|456.68|453.8|0
1650565400000|2022-04-21 18:23:20|456.84|453.96|457|454.12|457.17|454.29|456.84|453.96|0
1650565410000|2022-04-21 18:23:30|457.33|454.45|457.33|454.45|457.33|454.45|457.17|454.29|0
1650565420000|2022-04-21 18:23:40|457.49|454.61|457.17|454.29|457.66|454.78|457.17|454.29|0
1650565430000|2022-04-21 18:23:50|457|454.12|457.17|454.29|457.17|454.29|457|454.12|0
1650565440000|2022-04-21 18:24:00|457|454.12|456.84|453.96|457.49|454.61|456.84|453.96|0
1650565450000|2022-04-21 18:24:10|457.17|454.29|457.33|454.45|457.49|454.61|457.17|454.29|0
1650565470000|2022-04-21 18:24:30|457.49|454.61|457.66|454.78|457.66|454.78|457.49|454.61|0
1650565480000|2022-04-21 18:24:40|457.82|454.94|457.82|454.94|457.82|454.94|457.82|454.94|0
1650565490000|2022-04-21 18:24:50|458.48|455.6|458.48|455.6|458.48|455.6|458.31|455.43|0
1650565500000|2022-04-21 18:25:00|458.31|455.43|458.15|455.27|458.48|455.6|458.15|455.27|0
1650565510000|2022-04-21 18:25:10|457.98|455.1|457.33|454.45|457.98|455.1|457|454.12|0
1650565520000|2022-04-21 18:25:20|457.17|454.29|457.33|454.45|457.33|454.45|457.17|454.29|0
1650565530000|2022-04-21 18:25:30|457.17|454.29|456.51|453.63|457.17|454.29|456.51|453.63|0
1650565540000|2022-04-21 18:25:40|456.35|453.47|456.68|453.8|456.84|453.96|456.35|453.47|0
1650565550000|2022-04-21 18:25:50|456.76|453.88|455.86|452.98|456.76|453.88|455.86|452.98|0
1650565560000|2022-04-21 18:26:00|456.02|453.14|455.53|452.65|456.02|453.14|455.53|452.65|0
1650565570000|2022-04-21 18:26:10|455.7|452.82|455.86|452.98|456.02|453.14|455.7|452.82|0
1650565580000|2022-04-21 18:26:20|455.7|452.82|455.7|452.82|456.19|453.31|455.7|452.82|0
1650565590000|2022-04-21 18:26:30|455.53|452.65|455.37|452.49|455.53|452.65|455.37|452.49|0
1650565600000|2022-04-21 18:26:40|454.88|452|455.05|452.17|455.05|452.17|454.72|451.84|0
1650565610000|2022-04-21 18:26:50|454.88|452|455.05|452.17|455.21|452.33|454.88|452|0
1650565620000|2022-04-21 18:27:00|454.8|451.92|455.53|452.65|455.53|452.65|454.8|451.92|0
1650565630000|2022-04-21 18:27:10|455.86|452.98|455.53|452.65|455.86|452.98|455.05|452.17|0
1650565640000|2022-04-21 18:27:20|455.37|452.49|455.37|452.49|455.53|452.65|455.37|452.49|0
1650565650000|2022-04-21 18:27:30|455.7|452.82|455.86|452.98|455.86|452.98|455.7|452.82|0
1650565660000|2022-04-21 18:27:40|455.62|453.22|455.46|453.06|455.62|453.22|455.46|453.06|0
1650565670000|2022-04-21 18:27:50|455.29|452.89|455.13|452.73|455.29|452.89|455.13|452.73|0
1650565680000|2022-04-21 18:28:00|455.29|452.89|454.97|452.57|455.29|452.89|454.97|452.57|0
1650565690000|2022-04-21 18:28:10|455.13|452.73|455.62|453.22|455.62|453.22|455.13|452.73|0
1650565700000|2022-04-21 18:28:20|455.78|453.38|455.13|452.73|455.78|453.38|455.13|452.73|0
1650565710000|2022-04-21 18:28:30|454.97|452.57|456.03|453.63|456.03|453.63|454.97|452.57|0
1650565720000|2022-04-21 18:28:40|455.95|453.55|455.46|453.06|455.95|453.55|455.46|453.06|0
1650565730000|2022-04-21 18:28:50|455.78|453.38|455.78|453.38|455.95|453.55|455.62|453.22|0
1650565740000|2022-04-21 18:29:00|455.62|453.22|455.62|453.22|455.78|453.38|455.62|453.22|0
1650565750000|2022-04-21 18:29:10|455.46|453.06|455.13|452.73|455.62|453.22|455.13|452.73|0
1650565760000|2022-04-21 18:29:20|455.46|453.06|456.27|453.87|456.44|454.04|455.46|453.06|0
1650565770000|2022-04-21 18:29:30|456.44|454.04|456.93|454.53|456.93|454.53|456.44|454.04|0
1650565780000|2022-04-21 18:29:40|457.09|454.69|456.6|454.2|457.09|454.69|456.6|454.2|0
1650565790000|2022-04-21 18:29:50|456.44|454.04|456.6|454.2|456.6|454.2|456.44|454.04|0
1650565800000|2022-04-21 18:30:00|457.17|454.77|457.09|454.69|457.25|454.85|456.93|454.53|0
1650565810000|2022-04-21 18:30:10|457.5|455.1|457.42|455.02|457.5|455.1|457.25|454.85|0
1650565820000|2022-04-21 18:30:20|457.5|455.1|457.74|455.34|457.74|455.34|457.5|455.1|0
1650565830000|2022-04-21 18:30:30|458.07|455.67|458.56|456.16|458.56|456.16|458.07|455.67|0
1650565840000|2022-04-21 18:30:40|458.4|456|458.07|455.67|458.4|456|458.07|455.67|0
1650565850000|2022-04-21 18:30:50|457.42|455.02|457.42|455.02|457.58|455.18|457.42|455.02|0
1650565860000|2022-04-21 18:31:00|457.25|454.85|455.78|453.38|457.25|454.85|455.78|453.38|0
1650565870000|2022-04-21 18:31:10|456.11|453.71|455.62|453.22|456.11|453.71|455.62|453.22|0
1650565880000|2022-04-21 18:31:20|455.78|453.38|455.62|453.22|455.78|453.38|455.29|452.89|0
1650565890000|2022-04-21 18:31:30|455.95|453.55|456.27|453.87|456.27|453.87|455.95|453.55|0
1650565900000|2022-04-21 18:31:40|455.46|453.06|454.64|452.24|455.46|453.06|454.64|452.24|0
1650565910000|2022-04-21 18:31:50|453.75|451.35|453.18|450.78|453.75|451.35|453.18|450.78|0
1650565920000|2022-04-21 18:32:00|453.01|450.61|453.18|450.78|453.34|450.94|453.01|450.61|0
1650565930000|2022-04-21 18:32:10|452.61|450.21|452.36|449.96|452.61|450.21|452.36|449.96|0
1650565940000|2022-04-21 18:32:20|452.2|449.8|452.2|449.8|452.2|449.8|451.88|449.48|0
1650565950000|2022-04-21 18:32:30|452.04|449.64|452.36|449.96|452.36|449.96|452.04|449.64|0
1650565960000|2022-04-21 18:32:40|452.53|450.13|452.53|450.13|452.53|450.13|452.29|449.89|0
1650565970000|2022-04-21 18:32:50|452.36|449.96|452.85|450.45|452.85|450.45|452.36|449.96|0
1650565980000|2022-04-21 18:33:00|453.66|451.26|453.99|451.59|454.15|451.75|453.66|451.26|0
1650565990000|2022-04-21 18:33:10|453.83|451.43|453.83|451.43|453.99|451.59|453.83|451.43|0
1650566000000|2022-04-21 18:33:20|454.15|451.75|453.99|451.59|454.15|451.75|453.99|451.59|0
1650566010000|2022-04-21 18:33:30|453.83|451.43|453.99|451.59|453.99|451.59|453.83|451.43|0
1650566020000|2022-04-21 18:33:40|454.31|451.91|453.83|451.43|454.48|452.08|453.83|451.43|0
1650566030000|2022-04-21 18:33:50|453.66|451.26|453.83|451.43|453.83|451.43|453.66|451.26|0
1650566040000|2022-04-21 18:34:00|453.99|451.59|453.66|451.26|454.48|452.08|453.66|451.26|0
1650566050000|2022-04-21 18:34:10|453.5|451.1|454.15|451.75|454.15|451.75|453.5|451.1|0
1650566060000|2022-04-21 18:34:20|453.99|451.59|453.5|451.1|453.99|451.59|453.5|451.1|0
1650566070000|2022-04-21 18:34:30|453.83|451.43|453.42|451.02|453.83|451.43|453.42|451.02|0
1650566080000|2022-04-21 18:34:40|453.5|451.1|453.01|450.61|453.83|451.43|453.01|450.61|0
1650566090000|2022-04-21 18:34:50|453.18|450.78|452.85|450.45|453.18|450.78|452.85|450.45|0
1650566100000|2022-04-21 18:35:00|453.18|450.78|453.5|451.1|453.5|451.1|453.18|450.78|0
1650566110000|2022-04-21 18:35:10|453.59|451.19|453.34|450.94|453.59|451.19|453.34|450.94|0
1650566120000|2022-04-21 18:35:20|453.5|451.1|452.69|450.29|453.83|451.43|452.69|450.29|0
1650566130000|2022-04-21 18:35:30|452.45|450.05|451.88|449.48|452.45|450.05|451.88|449.48|0
1650566140000|2022-04-21 18:35:40|452.04|449.64|451.55|449.15|452.04|449.64|451.39|448.99|0
1650566150000|2022-04-21 18:35:50|451.71|449.31|451.55|449.15|451.71|449.31|451.39|448.99|0
1650566160000|2022-04-21 18:36:00|451.23|448.83|450.74|448.34|451.23|448.83|450.74|448.34|0
1650566170000|2022-04-21 18:36:10|450.9|448.5|450.9|448.5|450.9|448.5|450.74|448.34|0
1650566180000|2022-04-21 18:36:20|450.58|448.18|449.93|447.53|450.58|448.18|449.93|447.53|0
1650566190000|2022-04-21 18:36:30|450.09|447.69|450.09|447.69|450.25|447.85|449.93|447.53|0
1650566200000|2022-04-21 18:36:40|449.93|447.53|449.44|447.04|450.09|447.69|449.44|447.04|0
1650566210000|2022-04-21 18:36:50|449.28|446.88|450.01|447.61|450.01|447.61|449.28|446.88|0
1650566220000|2022-04-21 18:37:00|449.93|447.53|449.28|446.88|449.93|447.53|449.28|446.88|0
1650566230000|2022-04-21 18:37:10|449.12|446.72|448.8|446.4|449.12|446.72|448.64|446.24|0
1650566240000|2022-04-21 18:37:20|448.96|446.56|449.61|447.21|449.61|447.21|448.8|446.4|0
1650566250000|2022-04-21 18:37:30|449.77|447.37|450.42|448.02|450.58|448.18|449.77|447.37|0
1650566260000|2022-04-21 18:37:40|450.25|447.85|451.39|448.99|451.39|448.99|450.25|447.85|0
1650566270000|2022-04-21 18:37:50|452.04|449.64|451.87|449.47|452.04|449.64|451.55|449.15|0
1650566280000|2022-04-21 18:38:00|452.2|449.8|452.69|450.29|452.85|450.45|452.2|449.8|0
1650566290000|2022-04-21 18:38:10|453.01|450.61|453.34|450.94|453.34|450.94|453.01|450.61|0
1650566300000|2022-04-21 18:38:20|453.17|450.77|453.66|451.26|453.66|451.26|453.17|450.77|0
1650566310000|2022-04-21 18:38:30|453.34|450.94|453.5|451.1|453.5|451.1|453.34|450.94|0
1650566320000|2022-04-21 18:38:40|453.66|451.26|454.31|451.91|454.31|451.91|453.66|451.26|0
1650566330000|2022-04-21 18:38:50|454.8|452.4|454.56|452.16|454.8|452.4|454.48|452.08|0
1650566340000|2022-04-21 18:39:00|454.48|452.08|455.29|452.89|455.29|452.89|454.48|452.08|0
1650566350000|2022-04-21 18:39:10|455.94|453.54|455.94|453.54|455.94|453.54|455.78|453.38|0
1650566360000|2022-04-21 18:39:20|455.78|453.38|455.78|453.38|455.94|453.54|455.62|453.22|0
1650566370000|2022-04-21 18:39:30|455.62|453.22|455.78|453.38|455.78|453.38|455.62|453.22|0
1650566380000|2022-04-21 18:39:40|455.62|453.22|455.45|453.05|455.78|453.38|455.45|453.05|0
1650566400000|2022-04-21 18:40:00|455.29|452.89|455.29|452.89|455.45|453.05|455.13|452.73|0
1650566410000|2022-04-21 18:40:10|454.8|452.4|454.72|452.32|454.8|452.4|454.64|452.24|0
1650566420000|2022-04-21 18:40:20|455.45|453.05|455.29|452.89|455.45|453.05|455.29|452.89|0
1650566430000|2022-04-21 18:40:30|455.45|453.05|455.62|453.22|455.94|453.54|455.45|453.05|0
1650566440000|2022-04-21 18:40:40|455.78|453.38|455.78|453.38|455.94|453.54|455.78|453.38|0
1650566450000|2022-04-21 18:40:50|455.94|453.54|457.09|454.69|457.09|454.69|455.94|453.54|0
1650566460000|2022-04-21 18:41:00|456.92|454.52|457.25|454.85|457.25|454.85|456.92|454.52|0
1650566470000|2022-04-21 18:41:10|457.41|455.01|457.41|455.01|457.41|455.01|457.09|454.69|0
1650566480000|2022-04-21 18:41:20|457.74|455.34|457.74|455.34|457.82|455.42|457.58|455.18|0
1650566490000|2022-04-21 18:41:30|457.9|455.5|457.9|455.5|457.9|455.5|457.82|455.42|0
1650566500000|2022-04-21 18:41:40|457.74|455.34|457.41|455.01|458.07|455.67|457.41|455.01|0
1650566510000|2022-04-21 18:41:50|457.25|454.85|457.41|455.01|457.58|455.18|457.08|454.68|0
1650566520000|2022-04-21 18:42:00|457.25|454.85|456.43|454.03|457.25|454.85|456.27|453.87|0
1650566530000|2022-04-21 18:42:10|456.59|454.19|456.59|454.19|456.76|454.36|456.59|454.19|0
1650566540000|2022-04-21 18:42:20|456.27|453.87|456.43|454.03|456.59|454.19|456.27|453.87|0
1650566550000|2022-04-21 18:42:30|456.27|453.87|456.27|453.87|456.27|453.87|455.78|453.38|0
1650566560000|2022-04-21 18:42:40|456.43|454.03|456.1|453.7|456.43|454.03|456.1|453.7|0
1650566570000|2022-04-21 18:42:50|456.27|453.87|456.76|454.36|456.76|454.36|455.94|453.54|0
1650566580000|2022-04-21 18:43:00|456.92|454.52|456.92|454.52|457.08|454.68|456.84|454.44|0
1650566590000|2022-04-21 18:43:10|457.08|454.68|456.92|454.52|457.08|454.68|456.92|454.52|0
1650566600000|2022-04-21 18:43:20|456.76|454.36|456.92|454.52|457.08|454.68|456.59|454.19|0
1650566610000|2022-04-21 18:43:30|456.76|454.36|456.92|454.52|457.01|454.61|456.76|454.36|0
1650566620000|2022-04-21 18:43:40|456.76|454.36|457.25|454.85|457.25|454.85|456.76|454.36|0
1650566630000|2022-04-21 18:43:50|457.08|454.68|456.76|454.36|457.17|454.77|456.76|454.36|0
1650566640000|2022-04-21 18:44:00|456.59|454.19|457.74|455.34|457.74|455.34|456.59|454.19|0
1650566650000|2022-04-21 18:44:10|457.9|455.5|457.9|455.5|458.07|455.67|457.9|455.5|0
1650566660000|2022-04-21 18:44:20|458.07|455.67|458.23|455.83|458.23|455.83|458.07|455.67|0
1650566670000|2022-04-21 18:44:30|458.39|455.99|458.56|456.16|458.56|456.16|458.39|455.99|0
1650566680000|2022-04-21 18:44:40|458.39|455.99|458.72|456.32|458.72|456.32|458.39|455.99|0
1650566690000|2022-04-21 18:44:50|458.88|456.48|460.2|457.8|460.69|458.29|458.88|456.48|0
1650566700000|2022-04-21 18:45:00|460.69|458.29|460.85|458.45|460.85|458.45|460.36|457.96|0
1650566710000|2022-04-21 18:45:10|460.52|458.12|461.34|458.94|461.34|458.94|460.52|458.12|0
1650566720000|2022-04-21 18:45:20|461.18|458.78|461.67|459.27|462|459.6|461.18|458.78|0
1650566730000|2022-04-21 18:45:30|461.51|459.11|461.67|459.27|461.67|459.27|461.34|458.94|0
1650566740000|2022-04-21 18:45:40|461.84|459.44|462.17|459.77|462.17|459.77|461.84|459.44|0
1650566750000|2022-04-21 18:45:50|462|459.6|462.17|459.77|462.33|459.93|462|459.6|0
1650566760000|2022-04-21 18:46:00|461.84|459.44|461.84|459.44|461.84|459.44|461.67|459.27|0
1650566770000|2022-04-21 18:46:10|461.34|458.94|461.67|459.27|461.84|459.44|461.34|458.94|0
1650566780000|2022-04-21 18:46:20|462|459.6|461.84|459.44|462|459.6|461.84|459.44|0
1650566790000|2022-04-21 18:46:30|462|459.6|461.51|459.11|462|459.6|461.51|459.11|0
1650566800000|2022-04-21 18:46:40|462|459.6|462|459.6|462.17|459.77|461.67|459.27|0
1650566810000|2022-04-21 18:46:50|462.17|459.77|461.76|459.36|462.17|459.77|461.76|459.36|0
1650566820000|2022-04-21 18:47:00|461.67|459.27|461.02|458.62|461.67|459.27|461.02|458.62|0
1650566830000|2022-04-21 18:47:10|461.34|458.94|462|459.6|462|459.6|461.02|458.62|0
1650566840000|2022-04-21 18:47:20|462.17|459.77|461.84|459.44|462.17|459.77|461.84|459.44|0
1650566850000|2022-04-21 18:47:30|462|459.6|462.17|459.77|462.17|459.77|462|459.6|0
1650566860000|2022-04-21 18:47:40|462.33|459.93|461.84|459.44|462.33|459.93|461.84|459.44|0
1650566870000|2022-04-21 18:47:50|461.92|459.52|461.84|459.44|461.92|459.52|461.84|459.44|0
1650566880000|2022-04-21 18:48:00|461.67|459.27|462.17|459.77|462.5|460.1|461.67|459.27|0
1650566890000|2022-04-21 18:48:10|461.84|459.44|462|459.6|462|459.6|461.84|459.44|0
1650566900000|2022-04-21 18:48:20|461.84|459.44|461.84|459.44|461.84|459.44|461.51|459.11|0
1650566910000|2022-04-21 18:48:30|462.17|459.77|462.99|460.59|462.99|460.59|462.17|459.77|0
1650566920000|2022-04-21 18:48:40|462.82|460.42|462.49|460.09|462.82|460.42|462.49|460.09|0
1650566930000|2022-04-21 18:48:50|462.66|460.26|463.65|461.25|463.65|461.25|462.66|460.26|0
1650566940000|2022-04-21 18:49:00|463.98|461.58|464.64|462.24|464.64|462.24|463.81|461.41|0
1650566950000|2022-04-21 18:49:10|464.14|461.74|463.98|461.58|464.47|462.07|463.98|461.58|0
1650566960000|2022-04-21 18:49:20|464.31|461.91|464.47|462.07|464.47|462.07|464.14|461.74|0
1650566970000|2022-04-21 18:49:30|464.31|461.91|464.47|462.07|464.47|462.07|464.14|461.74|0
1650566980000|2022-04-21 18:49:40|464.31|461.91|464.47|462.07|464.47|462.07|464.14|461.74|0
1650566990000|2022-04-21 18:49:50|464.64|462.24|464.14|461.74|464.64|462.24|464.14|461.74|0
1650567000000|2022-04-21 18:50:00|463.81|461.41|464.05|461.17|464.14|461.58|463.81|461.17|0
1650567010000|2022-04-21 18:50:10|464.22|461.34|464.22|461.34|464.22|461.34|463.89|461.01|0
1650567020000|2022-04-21 18:50:20|463.89|461.01|463.89|461.01|464.05|461.17|463.89|461.01|0
1650567030000|2022-04-21 18:50:30|464.71|461.83|464.88|462|465.04|462.16|464.71|461.83|0
1650567040000|2022-04-21 18:50:40|464.55|461.67|464.38|461.5|464.55|461.67|464.22|461.34|0
1650567050000|2022-04-21 18:50:50|464.71|461.83|467.5|464.62|467.67|464.79|464.71|461.83|0
1650567060000|2022-04-21 18:51:00|465.69|462.81|465.69|462.81|466.02|463.14|465.69|462.81|0
1650567070000|2022-04-21 18:51:10|464.83|461.95|464.75|461.87|465|462.12|464.67|461.79|0
1650567080000|2022-04-21 18:51:20|464.83|461.95|464.67|461.79|464.83|461.95|464.5|461.62|0
1650567090000|2022-04-21 18:51:30|464.5|461.62|464.67|461.79|464.83|461.95|464.5|461.62|0
1650567100000|2022-04-21 18:51:40|464.83|461.95|464.92|462.04|465|462.12|464.83|461.95|0
1650567110000|2022-04-21 18:51:50|464.83|461.95|464.83|461.95|465|462.12|464.83|461.95|0
1650567120000|2022-04-21 18:52:00|465.16|462.28|465|462.12|465.16|462.28|464.83|461.95|0
1650567130000|2022-04-21 18:52:10|464.83|461.95|465.16|462.28|465.16|462.28|464.83|461.95|0
1650567140000|2022-04-21 18:52:20|465.33|462.45|465.16|462.28|465.33|462.45|465|462.12|0
1650567150000|2022-04-21 18:52:30|465|462.12|465|462.12|465|462.12|465|462.12|0
1650567160000|2022-04-21 18:52:40|464.5|461.62|464.01|461.13|464.5|461.62|464.01|461.13|0
1650567170000|2022-04-21 18:52:50|464.17|461.29|464.5|461.62|464.5|461.62|464.17|461.29|0
1650567180000|2022-04-21 18:53:00|464.67|461.79|465.16|462.28|465.16|462.28|464.67|461.79|0
1650567190000|2022-04-21 18:53:10|465|462.12|464.59|461.71|465|462.12|464.59|461.71|0
1650567200000|2022-04-21 18:53:20|464.67|461.79|463.84|460.96|464.83|461.95|463.84|460.96|0
1650567210000|2022-04-21 18:53:30|464.01|461.13|464.83|461.95|464.83|461.95|464.01|461.13|0
1650567220000|2022-04-21 18:53:40|464.5|461.62|464.34|461.46|464.75|461.87|464.34|461.46|0
1650567230000|2022-04-21 18:53:50|464.5|461.62|464.01|461.13|464.5|461.62|463.84|460.96|0
1650567240000|2022-04-21 18:54:00|463.93|461.05|464.01|461.13|464.01|461.13|463.84|460.96|0
1650567250000|2022-04-21 18:54:10|464.67|461.79|464.34|461.46|464.67|461.79|464.01|461.13|0
1650567260000|2022-04-21 18:54:20|464.5|461.62|464.34|461.46|464.5|461.62|464.17|461.29|0
1650567270000|2022-04-21 18:54:30|464.01|461.13|464.17|461.29|464.17|461.29|463.93|461.05|0
1650567280000|2022-04-21 18:54:40|464.67|461.79|465.25|462.37|465.25|462.37|464.67|461.79|0
1650567290000|2022-04-21 18:54:50|465.16|462.28|465.16|462.28|465.16|462.28|465|462.12|0
1650567300000|2022-04-21 18:55:00|465.82|462.94|465.66|462.78|465.82|462.94|465.66|462.78|0
1650567310000|2022-04-21 18:55:10|465.99|463.11|466.32|463.44|466.32|463.44|465.99|463.11|0
1650567320000|2022-04-21 18:55:20|466.48|463.6|466.65|463.77|466.65|463.77|466.48|463.6|0
1650567330000|2022-04-21 18:55:30|466.81|463.93|466.81|463.93|466.81|463.93|466.65|463.77|0
1650567340000|2022-04-21 18:55:40|466.65|463.77|466.65|463.77|466.81|463.93|466.65|463.77|0
1650567350000|2022-04-21 18:55:50|466.48|463.6|466.48|463.6|466.65|463.77|466.48|463.6|0
1650567360000|2022-04-21 18:56:00|466.65|463.77|466.81|463.93|466.81|463.93|466.48|463.6|0
1650567370000|2022-04-21 18:56:10|466.65|463.77|466.65|463.77|466.81|463.93|466.65|463.77|0
1650567380000|2022-04-21 18:56:20|466.48|463.6|466.65|463.77|466.65|463.77|466.32|463.44|0
1650567390000|2022-04-21 18:56:30|466.98|464.1|466.81|463.93|466.98|464.1|466.65|463.77|0
1650567400000|2022-04-21 18:56:40|466.65|463.77|466.65|463.77|466.81|463.93|466.65|463.77|0
1650567410000|2022-04-21 18:56:50|466.81|463.93|465.82|462.94|466.81|463.93|465.82|462.94|0
1650567420000|2022-04-21 18:57:00|466.15|463.27|465.99|463.11|466.15|463.27|465.99|463.11|0
1650567430000|2022-04-21 18:57:10|465.33|462.45|465.33|462.45|465.49|462.61|465.33|462.45|0
1650567440000|2022-04-21 18:57:20|465.49|462.61|465.49|462.61|465.49|462.61|465.49|462.61|0
1650567450000|2022-04-21 18:57:30|465.66|462.78|465.49|462.61|465.66|462.78|465.49|462.61|0
1650567460000|2022-04-21 18:57:40|465.33|462.45|466.15|463.27|466.15|463.27|465.33|462.45|0
1650567470000|2022-04-21 18:57:50|466.32|463.44|465.99|463.11|466.32|463.44|465.91|463.03|0
1650567480000|2022-04-21 18:58:00|465.82|462.94|465.82|462.94|465.82|462.94|465.58|462.7|0
1650567490000|2022-04-21 18:58:10|465.99|463.11|466.32|463.44|466.32|463.44|465.99|463.11|0
1650567500000|2022-04-21 18:58:20|466.48|463.6|466.65|463.77|466.65|463.77|466.32|463.44|0
1650567510000|2022-04-21 18:58:30|466.81|463.93|466.81|463.93|466.81|463.93|466.81|463.93|0
1650567520000|2022-04-21 18:58:40|466.98|464.1|466.81|463.93|466.98|464.1|466.65|463.77|0
1650567530000|2022-04-21 18:58:50|466.98|464.1|466.81|463.93|466.98|464.1|466.81|463.93|0
1650567540000|2022-04-21 18:59:00|466.98|464.1|468.64|465.76|468.64|465.76|466.98|464.1|0
1650567550000|2022-04-21 18:59:10|468.14|465.26|467.81|464.93|468.14|465.26|467.81|464.93|0
1650567560000|2022-04-21 18:59:20|467.97|465.09|467.97|465.09|467.97|465.09|467.81|464.93|0
1650567570000|2022-04-21 18:59:30|467.81|464.93|467.81|464.93|467.97|465.09|467.81|464.93|0
1650567580000|2022-04-21 18:59:40|467.97|465.09|468.14|465.26|468.14|465.26|467.97|465.09|0
1650567590000|2022-04-21 18:59:50|467.81|464.93|466.65|463.77|467.81|464.93|466.15|463.27|0
1650567600000|2022-04-21 19:00:00|466.98|464.1|467.14|464.26|467.14|464.26|466.81|463.93|0
1650567610000|2022-04-21 19:00:10|466.98|464.1|467.97|465.09|467.97|465.09|466.98|464.1|0
1650567620000|2022-04-21 19:00:20|468.3|465.42|468.47|465.59|468.47|465.59|468.14|465.26|0
1650567630000|2022-04-21 19:00:30|468.3|465.42|468.14|465.26|468.47|465.59|468.14|465.26|0
1650567640000|2022-04-21 19:00:40|468.22|465.34|468.3|465.42|468.3|465.42|468.14|465.26|0
1650567650000|2022-04-21 19:00:50|468.14|465.26|468.3|465.42|468.3|465.42|468.14|465.26|0
1650567660000|2022-04-21 19:01:00|468.8|465.92|468.47|465.59|468.8|465.92|468.47|465.59|0
1650567670000|2022-04-21 19:01:10|468.63|465.75|468.47|465.59|468.63|465.75|468.47|465.59|0
1650567680000|2022-04-21 19:01:20|468.39|465.51|468.47|465.59|468.63|465.75|468.39|465.51|0
1650567690000|2022-04-21 19:01:30|468.63|465.75|468.8|465.92|469.3|466.42|468.63|465.75|0
1650567700000|2022-04-21 19:01:40|468.97|466.09|468.63|465.75|468.97|466.09|468.63|465.75|0
1650567710000|2022-04-21 19:01:50|468.97|466.09|468.47|465.59|468.97|466.09|468.14|465.26|0
1650567720000|2022-04-21 19:02:00|468.3|465.42|468.3|465.42|468.3|465.42|467.97|465.09|0
1650567730000|2022-04-21 19:02:10|468.8|465.92|468.8|465.92|468.8|465.92|468.47|465.59|0
1650567740000|2022-04-21 19:02:20|468.97|466.09|468.97|466.09|468.97|466.09|468.8|465.92|0
1650567750000|2022-04-21 19:02:30|468.63|465.75|469.63|466.75|469.63|466.75|468.63|465.75|0
1650567760000|2022-04-21 19:02:40|469.55|466.67|469.46|466.58|469.55|466.67|469.46|466.58|0
1650567770000|2022-04-21 19:02:50|469.63|466.75|469.46|466.58|469.8|466.92|469.46|466.58|0
1650567780000|2022-04-21 19:03:00|469.3|466.42|469.63|466.75|469.63|466.75|469.13|466.25|0
1650567790000|2022-04-21 19:03:10|469.8|466.92|469.63|466.75|469.8|466.92|469.3|466.42|0
1650567800000|2022-04-21 19:03:20|469.3|466.42|469.46|466.58|469.46|466.58|469.3|466.42|0
1650567810000|2022-04-21 19:03:30|469.63|466.75|469.46|466.58|469.63|466.75|469.46|466.58|0
1650567820000|2022-04-21 19:03:40|469.63|466.75|469.63|466.75|469.63|466.75|469.55|466.67|0
1650567830000|2022-04-21 19:03:50|469.46|466.58|469.8|466.92|469.8|466.92|469.46|466.58|0
1650567840000|2022-04-21 19:04:00|469.63|466.75|469.96|467.08|469.96|467.08|469.63|466.75|0
1650567850000|2022-04-21 19:04:10|470.29|467.41|470.63|467.75|470.63|467.75|470.29|467.41|0
1650567860000|2022-04-21 19:04:20|471.13|468.25|471.38|468.5|471.46|468.58|471.13|468.25|0
1650567870000|2022-04-21 19:04:30|471.46|468.58|471.79|468.91|471.79|468.91|471.46|468.58|0
1650567880000|2022-04-21 19:04:40|472.62|469.74|471.96|469.08|472.62|469.74|471.96|469.08|0
1650567890000|2022-04-21 19:04:50|472.12|469.24|472.62|469.74|472.62|469.74|472.12|469.24|0
1650567900000|2022-04-21 19:05:00|472.12|469.24|471.13|468.25|472.12|469.24|471.13|468.25|0
1650567910000|2022-04-21 19:05:10|471.46|468.58|471.13|468.25|471.46|468.58|470.96|468.08|0
1650567920000|2022-04-21 19:05:20|471.46|468.58|471.62|468.74|471.62|468.74|471.46|468.58|0
1650567930000|2022-04-21 19:05:30|472.12|469.24|471.46|468.58|472.29|469.41|471.46|468.58|0
1650567940000|2022-04-21 19:05:40|471.13|468.25|470.96|468.08|471.29|468.41|470.96|468.08|0
1650567950000|2022-04-21 19:05:50|470.88|468|469.96|467.08|470.96|468.08|469.96|467.08|0
1650567960000|2022-04-21 19:06:00|470.29|467.41|469.96|467.08|470.29|467.41|469.96|467.08|0
1650567970000|2022-04-21 19:06:10|469.79|466.91|469.79|466.91|469.79|466.91|469.63|466.75|0
1650567980000|2022-04-21 19:06:20|469.63|466.75|470.13|467.25|470.13|467.25|469.3|466.42|0
1650567990000|2022-04-21 19:06:30|469.71|466.83|469.79|466.91|469.79|466.91|469.71|466.83|0
1650568000000|2022-04-21 19:06:40|469.46|466.58|470.13|467.25|470.13|467.25|469.46|466.58|0
1650568010000|2022-04-21 19:06:50|470.29|467.41|470.13|467.25|470.29|467.41|470.13|467.25|0
1650568020000|2022-04-21 19:07:00|471.29|468.41|471.79|468.91|471.79|468.91|471.29|468.41|0
1650568030000|2022-04-21 19:07:10|471.96|469.08|472.46|469.58|472.46|469.58|471.96|469.08|0
1650568040000|2022-04-21 19:07:20|472.29|469.41|472.38|469.5|472.38|469.5|472.12|469.24|0
1650568050000|2022-04-21 19:07:30|472.62|469.74|472.46|469.58|472.62|469.74|472.29|469.41|0
1650568060000|2022-04-21 19:07:40|472.62|469.74|472.21|469.33|472.62|469.74|472.21|469.33|0
1650568070000|2022-04-21 19:07:50|471.96|469.08|472.29|469.41|472.29|469.41|471.62|468.74|0
1650568080000|2022-04-21 19:08:00|472.12|469.24|471.96|469.08|472.29|469.41|471.96|469.08|0
1650568090000|2022-04-21 19:08:10|471.79|468.91|471.79|468.91|471.79|468.91|471.79|468.91|0
1650568100000|2022-04-21 19:08:20|472.12|469.24|472.62|469.74|472.62|469.74|472.12|469.24|0
1650568110000|2022-04-21 19:08:30|472.46|469.58|472.79|469.91|472.79|469.91|472.46|469.58|0
1650568120000|2022-04-21 19:08:40|472.12|469.24|472.46|469.58|472.62|469.74|472.12|469.24|0
1650568130000|2022-04-21 19:08:50|472.62|469.74|473.79|470.91|473.79|470.91|472.62|469.74|0
1650568140000|2022-04-21 19:09:00|473.46|470.58|473.96|471.08|473.96|471.08|473.46|470.58|0
1650568150000|2022-04-21 19:09:10|473.46|470.58|473.79|470.91|473.96|471.08|473.46|470.58|0
1650568160000|2022-04-21 19:09:20|473.46|470.58|473.29|470.41|473.46|470.58|473.12|470.24|0
1650568170000|2022-04-21 19:09:30|473.46|470.58|473.12|470.24|473.46|470.58|472.96|470.08|0
1650568180000|2022-04-21 19:09:40|473.29|470.41|473.79|470.91|473.79|470.91|473.12|470.24|0
1650568190000|2022-04-21 19:09:50|473.71|470.83|473.96|471.08|473.96|471.08|473.71|470.83|0
1650568200000|2022-04-21 19:10:00|474.29|471.41|474.12|471.24|474.46|471.58|473.96|471.08|0
1650568210000|2022-04-21 19:10:10|473.96|471.08|473.96|471.08|473.96|471.08|473.62|470.74|0
1650568220000|2022-04-21 19:10:20|474.29|471.41|474.96|472.08|474.96|472.08|474.29|471.41|0
1650568230000|2022-04-21 19:10:30|475.13|472.25|474.63|471.75|475.13|472.25|474.63|471.75|0
1650568240000|2022-04-21 19:10:40|474.79|471.91|473.96|471.08|474.96|472.08|473.96|471.08|0
1650568250000|2022-04-21 19:10:50|473.79|470.91|474.12|471.24|474.29|471.41|473.79|470.91|0
1650568260000|2022-04-21 19:11:00|473.96|471.08|474.12|471.24|474.12|471.24|473.96|471.08|0
1650568270000|2022-04-21 19:11:10|473.96|471.08|474.46|471.58|474.46|471.58|473.62|470.74|0
1650568280000|2022-04-21 19:11:20|474.29|471.41|473.46|470.58|474.29|471.41|473.29|470.41|0
1650568290000|2022-04-21 19:11:30|473.79|470.91|473.12|470.24|473.79|470.91|473.12|470.24|0
1650568300000|2022-04-21 19:11:40|473.29|470.41|472.79|469.91|473.29|470.41|472.79|469.91|0
1650568310000|2022-04-21 19:11:50|473.29|470.41|474.12|471.24|474.12|471.24|473.29|470.41|0
1650568320000|2022-04-21 19:12:00|474.29|471.41|475.29|472.41|475.29|472.41|474.29|471.41|0
1650568330000|2022-04-21 19:12:10|474.62|471.74|474.79|471.91|475.13|472.25|474.62|471.74|0
1650568340000|2022-04-21 19:12:20|474.62|471.74|474.29|471.41|474.62|471.74|474.12|471.24|0
1650568350000|2022-04-21 19:12:30|474.46|471.58|475.29|472.41|475.29|472.41|474.46|471.58|0
1650568360000|2022-04-21 19:12:40|475.13|472.25|474.79|471.91|475.29|472.41|474.79|471.91|0
1650568370000|2022-04-21 19:12:50|474.46|471.58|473.29|470.41|474.46|471.58|473.29|470.41|0
1650568380000|2022-04-21 19:13:00|473.62|470.74|474.12|471.24|474.12|471.24|473.46|470.58|0
1650568390000|2022-04-21 19:13:10|474.46|471.58|474.46|471.58|474.46|471.58|474.38|471.5|0
1650568400000|2022-04-21 19:13:20|474.38|471.5|473.79|470.91|474.46|471.58|473.79|470.91|0
1650568410000|2022-04-21 19:13:30|473.62|470.74|473.62|470.74|473.62|470.74|473.29|470.41|0
1650568420000|2022-04-21 19:13:40|473.79|470.91|473.46|470.58|473.79|470.91|473.29|470.41|0
1650568430000|2022-04-21 19:13:50|473.12|470.24|473.12|470.24|473.29|470.41|473.12|470.24|0
1650568440000|2022-04-21 19:14:00|472.79|469.91|472.79|469.91|472.79|469.91|472.62|469.74|0
1650568450000|2022-04-21 19:14:10|473.12|470.24|473.46|470.58|473.46|470.58|473.12|470.24|0
1650568460000|2022-04-21 19:14:20|473.29|470.41|473.46|470.58|473.46|470.58|473.12|470.24|0
1650568470000|2022-04-21 19:14:30|471.78|468.9|474.03|471.15|474.03|471.15|471.78|468.9|0
1650568480000|2022-04-21 19:14:40|474.53|471.65|473.41|470.53|474.53|471.65|473.41|470.53|0
1650568490000|2022-04-21 19:14:50|472.74|469.86|472.57|469.69|472.74|469.86|472.24|469.36|0
1650568500000|2022-04-21 19:15:00|472.07|469.19|472.57|469.69|472.57|469.69|472.07|469.19|0
1650568510000|2022-04-21 19:15:10|473.41|470.53|473.41|470.53|473.57|470.69|473.24|470.36|0
1650568520000|2022-04-21 19:15:20|473.57|470.69|473.74|470.86|473.74|470.86|473.41|470.53|0
1650568530000|2022-04-21 19:15:30|473.91|471.03|473.74|470.86|473.91|471.03|473.74|470.86|0
1650568540000|2022-04-21 19:15:40|473.91|471.03|474.07|471.19|474.07|471.19|473.91|471.03|0
1650568550000|2022-04-21 19:15:50|474.24|471.36|474.41|471.53|474.41|471.53|474.24|471.36|0
1650568560000|2022-04-21 19:16:00|474.74|471.86|474.41|471.53|474.74|471.86|474.41|471.53|0
1650568570000|2022-04-21 19:16:10|474.58|471.7|474.91|472.03|475.08|472.2|474.58|471.7|0
1650568580000|2022-04-21 19:16:20|474.66|471.78|474.24|471.36|474.66|471.78|474.24|471.36|0
1650568590000|2022-04-21 19:16:30|472.74|469.86|472.74|469.86|473.07|470.19|472.74|469.86|0
1650568600000|2022-04-21 19:16:40|472.9|470.02|473.24|470.36|473.24|470.36|472.9|470.02|0
1650568610000|2022-04-21 19:16:50|473.74|470.86|473.74|470.86|474.07|471.19|473.74|470.86|0
1650568620000|2022-04-21 19:17:00|473.4|470.52|472.4|469.52|473.4|470.52|472.4|469.52|0
1650568630000|2022-04-21 19:17:10|472.57|469.69|473.4|470.52|473.4|470.52|472.57|469.69|0
1650568640000|2022-04-21 19:17:20|472.74|469.86|472.24|469.36|472.9|470.02|472.07|469.19|0
1650568650000|2022-04-21 19:17:30|472.07|469.19|471.57|468.69|472.07|469.19|471.57|468.69|0
1650568660000|2022-04-21 19:17:40|471.9|469.02|472.57|469.69|472.57|469.69|471.9|469.02|0
1650568670000|2022-04-21 19:17:50|472.4|469.52|472.4|469.52|472.66|469.78|472.4|469.52|0
1650568680000|2022-04-21 19:18:00|472.24|469.36|471.57|468.69|472.24|469.36|471.57|468.69|0
1650568690000|2022-04-21 19:18:10|471.16|468.28|470.74|467.86|471.16|468.28|470.57|467.69|0
1650568700000|2022-04-21 19:18:20|470.9|468.02|470.24|467.36|470.9|468.02|470.24|467.36|0
1650568710000|2022-04-21 19:18:30|469.9|467.02|469.49|466.61|469.9|467.02|469.49|466.61|0
1650568720000|2022-04-21 19:18:40|469.41|466.53|470.07|467.19|470.07|467.19|469.41|466.53|0
1650568730000|2022-04-21 19:18:50|470.74|467.86|470.4|467.52|470.74|467.86|470.4|467.52|0
1650568740000|2022-04-21 19:19:00|470.82|467.94|470.57|467.69|470.82|467.94|470.4|467.52|0
1650568750000|2022-04-21 19:19:10|470.66|467.78|471.49|468.61|471.49|468.61|470.66|467.78|0
1650568760000|2022-04-21 19:19:20|471.74|468.86|471.74|468.86|471.74|468.86|471.57|468.69|0
1650568770000|2022-04-21 19:19:30|471.57|468.69|472.07|469.19|472.07|469.19|471.4|468.52|0
1650568780000|2022-04-21 19:19:40|471.9|469.02|471.74|468.86|471.9|469.02|471.74|468.86|0
1650568790000|2022-04-21 19:19:50|471.24|468.36|471.4|468.52|471.4|468.52|471.24|468.36|0
1650568800000|2022-04-21 19:20:00|471.24|468.36|471.24|468.36|471.24|468.36|471.24|468.36|0
1650568810000|2022-04-21 19:20:10|471.57|468.69|471.9|469.02|471.9|469.02|471.57|468.69|0
1650568820000|2022-04-21 19:20:20|472.07|469.19|472.24|469.36|472.24|469.36|472.07|469.19|0
1650568830000|2022-04-21 19:20:30|472.57|469.69|472.57|469.69|472.57|469.69|472.4|469.52|0
1650568840000|2022-04-21 19:20:40|472.74|469.86|472.57|469.69|472.74|469.86|472.57|469.69|0
1650568850000|2022-04-21 19:20:50|472.9|470.02|473.57|470.69|473.57|470.69|472.9|470.02|0
1650568860000|2022-04-21 19:21:00|473.74|470.86|473.07|470.19|473.74|470.86|473.07|470.19|0
1650568870000|2022-04-21 19:21:10|472.82|469.94|473.07|470.19|473.24|470.36|472.82|469.94|0
1650568880000|2022-04-21 19:21:20|472.9|470.02|472.9|470.02|472.9|470.02|472.74|469.86|0
1650568890000|2022-04-21 19:21:30|472.23|469.35|472.23|469.35|472.32|469.44|472.23|469.35|0
1650568900000|2022-04-21 19:21:40|471.4|468.52|471.57|468.69|471.57|468.69|470.9|468.02|0
1650568910000|2022-04-21 19:21:50|471.73|468.85|471.73|468.85|472.07|469.19|471.73|468.85|0
1650568920000|2022-04-21 19:22:00|471.9|469.02|471.4|468.52|471.9|469.02|471.4|468.52|0
1650568930000|2022-04-21 19:22:10|471.23|468.35|470.73|467.85|471.23|468.35|470.73|467.85|0
1650568940000|2022-04-21 19:22:20|470.57|467.69|470.9|468.02|471.23|468.35|470.57|467.69|0
1650568950000|2022-04-21 19:22:30|471.23|468.35|471.23|468.35|471.23|468.35|471.23|468.35|0
1650568960000|2022-04-21 19:22:40|471.57|468.69|471.07|468.19|471.57|468.69|471.07|468.19|0
1650568970000|2022-04-21 19:22:50|470.9|468.02|470.73|467.85|470.9|468.02|470.73|467.85|0
1650568980000|2022-04-21 19:23:00|470.9|468.02|470.57|467.69|471.4|468.52|470.57|467.69|0
1650568990000|2022-04-21 19:23:10|470.24|467.36|470.4|467.52|470.65|467.77|470.24|467.36|0
1650569000000|2022-04-21 19:23:20|470.32|467.44|470.73|467.85|470.73|467.85|470.32|467.44|0
1650569010000|2022-04-21 19:23:30|470.4|467.52|470.9|468.02|470.9|468.02|470.4|467.52|0
1650569020000|2022-04-21 19:23:40|470.73|467.85|471.15|468.27|471.15|468.27|470.73|467.85|0
1650569030000|2022-04-21 19:23:50|470.9|468.02|470.23|467.35|471.07|468.19|470.23|467.35|0
1650569040000|2022-04-21 19:24:00|470.07|467.19|470.4|467.52|470.4|467.52|470.07|467.19|0
1650569050000|2022-04-21 19:24:10|470.23|467.35|470.07|467.19|470.23|467.35|470.07|467.19|0
1650569060000|2022-04-21 19:24:20|469.9|467.02|469.74|466.86|469.9|467.02|469.74|466.86|0
1650569070000|2022-04-21 19:24:30|468.9|466.02|468.24|465.36|468.9|466.02|468.24|465.36|0
1650569080000|2022-04-21 19:24:40|468.07|465.19|468.57|465.69|468.57|465.69|468.07|465.19|0
1650569090000|2022-04-21 19:24:50|468.16|465.28|467.58|464.7|468.16|465.28|467.58|464.7|0
1650569100000|2022-04-21 19:25:00|467.74|464.86|468.33|465.45|468.33|465.45|467.74|464.86|0
1650569110000|2022-04-21 19:25:10|468.74|465.86|469.4|466.52|469.4|466.52|468.74|465.86|0
1650569120000|2022-04-21 19:25:20|468.9|466.02|469.74|466.86|469.74|466.86|468.9|466.02|0
1650569130000|2022-04-21 19:25:30|469.57|466.69|469.9|467.02|469.9|467.02|469.57|466.69|0
1650569140000|2022-04-21 19:25:40|469.82|466.94|470.23|467.35|470.23|467.35|469.82|466.94|0
1650569150000|2022-04-21 19:25:50|470.4|467.52|469.9|467.02|470.4|467.52|469.9|467.02|0
1650569160000|2022-04-21 19:26:00|470.23|467.35|469.57|466.69|470.23|467.35|469.57|466.69|0
1650569170000|2022-04-21 19:26:10|469.74|466.86|470.07|467.19|470.07|467.19|469.57|466.69|0
1650569180000|2022-04-21 19:26:20|470.23|467.35|470.57|467.69|470.57|467.69|470.23|467.35|0
1650569190000|2022-04-21 19:26:30|470.9|468.02|471.07|468.19|471.23|468.35|470.9|468.02|0
1650569200000|2022-04-21 19:26:40|471.23|468.35|471.73|468.85|471.9|469.02|471.23|468.35|0
1650569210000|2022-04-21 19:26:50|472.07|469.19|471.73|468.85|472.07|469.19|471.57|468.69|0
1650569220000|2022-04-21 19:27:00|471.57|468.69|470.9|468.02|471.57|468.69|470.9|468.02|0
1650569230000|2022-04-21 19:27:10|470.73|467.85|471.07|468.19|471.07|468.19|470.73|467.85|0
1650569240000|2022-04-21 19:27:20|470.9|468.02|469.9|467.02|470.9|468.02|469.9|467.02|0
1650569250000|2022-04-21 19:27:30|470.23|467.35|470.73|467.85|470.73|467.85|470.07|467.19|0
1650569260000|2022-04-21 19:27:40|470.23|467.35|470.57|467.69|470.57|467.69|470.23|467.35|0
1650569270000|2022-04-21 19:27:50|470.73|467.85|471.23|468.35|471.4|468.52|470.73|467.85|0
1650569280000|2022-04-21 19:28:00|470.73|467.85|471.23|468.35|471.23|468.35|470.73|467.85|0
1650569290000|2022-04-21 19:28:10|470.9|468.02|470.57|467.69|470.9|468.02|470.57|467.69|0
1650569300000|2022-04-21 19:28:20|469.9|467.02|469.73|466.85|469.9|467.02|469.4|466.52|0
1650569310000|2022-04-21 19:28:30|469.57|466.69|469.57|466.69|469.65|466.77|469.57|466.69|0
1650569320000|2022-04-21 19:28:40|469.4|466.52|468.74|465.86|469.4|466.52|468.74|465.86|0
1650569330000|2022-04-21 19:28:50|468.9|466.02|469.07|466.19|469.24|466.36|468.9|466.02|0
1650569340000|2022-04-21 19:29:00|469.73|466.85|468.41|465.53|469.73|466.85|468.41|465.53|0
1650569350000|2022-04-21 19:29:10|468.57|465.69|468.57|465.69|468.57|465.69|468.24|465.36|0
1650569360000|2022-04-21 19:29:20|468.4|465.52|467.74|464.86|468.4|465.52|467.74|464.86|0
1650569370000|2022-04-21 19:29:30|467.91|465.03|466.75|463.87|467.91|465.03|466.75|463.87|0
1650569380000|2022-04-21 19:29:40|466.42|463.54|466.42|463.54|466.42|463.54|466.42|463.54|0
1650569390000|2022-04-21 19:29:50|466.75|463.87|464.1|461.22|466.75|463.87|463.28|460.4|0
1650569400000|2022-04-21 19:30:00|465.42|462.54|465.75|462.87|465.75|462.87|465.26|462.38|0
1650569410000|2022-04-21 19:30:10|465.09|462.21|465.09|462.21|465.09|462.21|465.09|462.21|0
1650569420000|2022-04-21 19:30:20|464.93|462.05|464.76|461.88|465.26|462.38|464.76|461.88|0
1650569430000|2022-04-21 19:30:30|464.6|461.72|465.42|462.54|465.51|462.63|464.6|461.72|0
1650569440000|2022-04-21 19:30:40|464.93|462.05|465.75|462.87|465.75|462.87|464.93|462.05|0
1650569450000|2022-04-21 19:30:50|466.08|463.2|466.25|463.37|466.25|463.37|466.08|463.2|0
1650569460000|2022-04-21 19:31:00|466.58|463.7|466.58|463.7|466.91|464.03|466.58|463.7|0
1650569470000|2022-04-21 19:31:10|466.25|463.37|466.75|463.87|466.75|463.87|466.25|463.37|0
1650569480000|2022-04-21 19:31:20|467.08|464.2|466.75|463.87|467.08|464.2|466.75|463.87|0
1650569490000|2022-04-21 19:31:30|466.25|463.37|466.91|464.03|466.91|464.03|466.25|463.37|0
1650569500000|2022-04-21 19:31:40|467.08|464.2|464.8|461.92|467.08|464.2|464.8|461.92|0
1650569510000|2022-04-21 19:31:50|465.76|462.88|465.43|462.55|465.76|462.88|465.43|462.55|0
1650569520000|2022-04-21 19:32:00|466.4|463.52|465.74|462.86|466.57|463.69|465.41|462.53|0
1650569530000|2022-04-21 19:32:10|465.24|462.36|465.66|462.78|465.66|462.78|465.24|462.36|0
1650569540000|2022-04-21 19:32:20|465.41|462.53|464.75|461.87|465.41|462.53|464.75|461.87|0
1650569550000|2022-04-21 19:32:30|464.42|461.54|464.25|461.37|464.42|461.54|464.25|461.37|0
1650569560000|2022-04-21 19:32:40|464.09|461.21|464.25|461.37|464.25|461.37|463.92|461.04|0
1650569570000|2022-04-21 19:32:50|464.42|461.54|464.58|461.7|464.58|461.7|464.42|461.54|0
1650569580000|2022-04-21 19:33:00|464.91|462.03|466.24|463.36|466.4|463.52|464.91|462.03|0
1650569590000|2022-04-21 19:33:10|466.4|463.52|467.07|464.19|467.07|464.19|466.4|463.52|0
1650569600000|2022-04-21 19:33:20|467.73|464.85|467.4|464.52|467.89|465.01|467.23|464.35|0
1650569610000|2022-04-21 19:33:30|467.89|465.01|468.72|465.84|469.06|466.18|467.89|465.01|0
1650569620000|2022-04-21 19:33:40|469.06|466.18|469.06|466.18|469.22|466.34|468.89|466.01|0
1650569630000|2022-04-21 19:33:50|469.39|466.51|469.72|466.84|470.05|467.17|469.39|466.51|0
1650569640000|2022-04-21 19:34:00|469.89|467.01|470.22|467.34|470.39|467.51|469.89|467.01|0
1650569650000|2022-04-21 19:34:10|470.55|467.67|470.89|468.01|470.89|468.01|470.55|467.67|0
1650569660000|2022-04-21 19:34:20|471.05|468.17|471.31|468.43|471.39|468.51|471.05|468.17|0
1650569670000|2022-04-21 19:34:30|470.72|467.84|471.72|468.84|471.72|468.84|470.72|467.84|0
1650569680000|2022-04-21 19:34:40|471.39|468.51|471.72|468.84|471.72|468.84|471.39|468.51|0
1650569690000|2022-04-21 19:34:50|471.89|469.01|471.72|468.84|471.89|469.01|471.72|468.84|0
1650569700000|2022-04-21 19:35:00|472.05|469.17|472.55|469.67|472.55|469.67|472.05|469.17|0
1650569710000|2022-04-21 19:35:10|472.72|469.84|472.89|470.01|473.22|470.34|472.72|469.84|0
1650569720000|2022-04-21 19:35:20|473.06|470.18|473.72|470.84|473.72|470.84|472.89|470.01|0
1650569730000|2022-04-21 19:35:30|474.23|471.35|474.06|471.18|474.23|471.35|473.89|471.01|0
1650569740000|2022-04-21 19:35:40|474.23|471.35|474.23|471.35|474.48|471.6|474.23|471.35|0
1650569750000|2022-04-21 19:35:50|474.73|471.85|475.9|473.02|475.9|473.02|474.73|471.85|0
1650569760000|2022-04-21 19:36:00|476.07|473.19|475.9|473.02|476.07|473.19|475.9|473.02|0
1650569770000|2022-04-21 19:36:10|476.24|473.36|476.49|473.61|476.57|473.69|476.07|473.19|0
1650569780000|2022-04-21 19:36:20|476.57|473.69|476.74|473.86|476.91|474.03|476.57|473.69|0
1650569790000|2022-04-21 19:36:30|476.91|474.03|476.57|473.69|476.91|474.03|476.57|473.69|0
1650569800000|2022-04-21 19:36:40|476.07|473.19|475.73|472.85|476.24|473.36|475.73|472.85|0
1650569810000|2022-04-21 19:36:50|476.07|473.19|476.24|473.36|476.24|473.36|476.07|473.19|0
1650569820000|2022-04-21 19:37:00|475.9|473.02|476.4|473.52|476.4|473.52|475.9|473.02|0
1650569830000|2022-04-21 19:37:10|476.32|473.44|476.57|473.69|476.57|473.69|476.32|473.44|0
1650569840000|2022-04-21 19:37:20|476.4|473.52|475.56|472.68|476.4|473.52|475.56|472.68|0
1650569850000|2022-04-21 19:37:30|475.73|472.85|476.4|473.52|476.49|473.61|475.73|472.85|0
1650569860000|2022-04-21 19:37:40|476.24|473.36|475.9|473.02|476.24|473.36|475.9|473.02|0
1650569870000|2022-04-21 19:37:50|475.73|472.85|475.73|472.85|475.73|472.85|475.73|472.85|0
1650569880000|2022-04-21 19:38:00|475.9|473.02|476.74|473.86|476.74|473.86|475.9|473.02|0
1650569890000|2022-04-21 19:38:10|476.83|473.95|477.16|474.28|477.16|474.28|476.74|473.86|0
1650569900000|2022-04-21 19:38:20|476.74|473.86|476.4|473.52|476.74|473.86|476.23|473.35|0
1650569910000|2022-04-21 19:38:30|476.52|473.4|476.52|473.4|476.52|473.4|476.35|473.23|0
1650569920000|2022-04-21 19:38:40|477.03|473.91|477.19|474.07|477.19|474.07|477.03|473.91|0
1650569930000|2022-04-21 19:38:50|477.03|473.91|476.86|473.74|477.03|473.91|476.86|473.74|0
1650569940000|2022-04-21 19:39:00|476.35|473.23|476.19|473.07|476.52|473.4|476.19|473.07|0
1650569950000|2022-04-21 19:39:10|476.02|472.9|474.18|471.06|476.02|472.9|474.18|471.06|0
1650569960000|2022-04-21 19:39:20|473.6|470.48|474.68|471.56|474.68|471.56|473.6|470.48|0
1650569970000|2022-04-21 19:39:30|474.85|471.73|475.01|471.89|475.01|471.89|474.85|471.73|0
1650569980000|2022-04-21 19:39:40|475.35|472.23|475.1|471.98|475.35|472.23|475.1|471.98|0
1650569990000|2022-04-21 19:39:50|475.01|471.89|474.85|471.73|475.18|472.06|474.85|471.73|0
1650570000000|2022-04-21 19:40:00|474.51|471.39|473.84|470.72|474.51|471.39|473.51|470.39|0
1650570010000|2022-04-21 19:40:10|474.01|470.89|474.01|470.89|474.01|470.89|473.84|470.72|0
1650570020000|2022-04-21 19:40:20|474.51|471.39|473.17|470.05|474.51|471.39|473.17|470.05|0
1650570030000|2022-04-21 19:40:30|472.67|469.55|472.84|469.72|473.01|469.89|472.67|469.55|0
1650570040000|2022-04-21 19:40:40|473.01|469.89|473.17|470.05|473.17|470.05|472.67|469.55|0
1650570050000|2022-04-21 19:40:50|474.01|470.89|473.67|470.55|474.01|470.89|473.67|470.55|0
1650570060000|2022-04-21 19:41:00|473.34|470.22|474.01|470.89|474.01|470.89|473.34|470.22|0
1650570070000|2022-04-21 19:41:10|473.84|470.72|473.84|470.72|473.84|470.72|473.67|470.55|0
1650570080000|2022-04-21 19:41:20|473.67|470.55|473.17|470.05|473.67|470.55|473.17|470.05|0
1650570090000|2022-04-21 19:41:30|473.34|470.22|473.34|470.22|473.51|470.39|473.34|470.22|0
1650570100000|2022-04-21 19:41:40|471.55|468.43|472.51|469.39|472.68|469.56|471.39|468.27|0
1650570110000|2022-04-21 19:41:50|472.85|469.73|473.44|470.32|473.52|470.4|472.85|469.73|0
1650570120000|2022-04-21 19:42:00|473.35|470.23|473.68|470.56|473.68|470.56|473.18|470.06|0
1650570130000|2022-04-21 19:42:10|473.85|470.73|474.85|471.73|474.85|471.73|473.85|470.73|0
1650570140000|2022-04-21 19:42:20|474.69|471.57|473.02|469.9|474.69|471.57|473.02|469.9|0
1650570150000|2022-04-21 19:42:30|472.68|469.56|472.35|469.23|472.68|469.56|472.35|469.23|0
1650570160000|2022-04-21 19:42:40|473.18|470.06|472.68|469.56|473.18|470.06|472.68|469.56|0
1650570170000|2022-04-21 19:42:50|472.77|469.65|472.35|469.23|472.85|469.73|472.35|469.23|0
1650570180000|2022-04-21 19:43:00|472.01|468.89|472.18|469.06|472.18|469.06|472.01|468.89|0
1650570190000|2022-04-21 19:43:10|472.35|469.23|472.51|469.39|472.51|469.39|472.18|469.06|0
1650570200000|2022-04-21 19:43:20|472.6|469.48|473.35|470.23|473.35|470.23|472.6|469.48|0
1650570210000|2022-04-21 19:43:30|473.52|470.4|473.52|470.4|473.52|470.4|473.52|470.4|0
1650570220000|2022-04-21 19:43:40|473.01|469.89|472.85|469.73|473.01|469.89|472.85|469.73|0
1650570230000|2022-04-21 19:43:50|472.18|469.06|471.85|468.73|472.18|469.06|471.85|468.73|0
1650570240000|2022-04-21 19:44:00|472.01|468.89|472.18|469.06|472.18|469.06|471.85|468.73|0
1650570250000|2022-04-21 19:44:10|471.68|468.56|470.51|467.39|471.85|468.73|470.51|467.39|0
1650570260000|2022-04-21 19:44:20|470.02|466.9|470.85|467.73|470.85|467.73|470.02|466.9|0
1650570270000|2022-04-21 19:44:30|470.51|467.39|470.51|467.39|470.51|467.39|470.18|467.06|0
1650570280000|2022-04-21 19:44:40|470.68|467.56|470.18|467.06|470.68|467.56|470.18|467.06|0
1650570290000|2022-04-21 19:44:50|470.02|466.9|469.85|466.73|470.02|466.9|469.68|466.56|0
1650570300000|2022-04-21 19:45:00|470.02|466.9|470.51|467.39|470.85|467.73|470.02|466.9|0
1650570310000|2022-04-21 19:45:10|470.01|466.89|470.51|467.39|470.85|467.73|470.01|466.89|0
1650570320000|2022-04-21 19:45:20|470.85|467.73|471.18|468.06|471.18|468.06|470.85|467.73|0
1650570330000|2022-04-21 19:45:30|471.51|468.39|471.51|468.39|472.01|468.89|471.35|468.23|0
1650570340000|2022-04-21 19:45:40|472.01|468.89|473.68|470.56|473.68|470.56|472.01|468.89|0
1650570350000|2022-04-21 19:45:50|473.01|469.89|473.51|470.39|473.52|470.4|473.01|469.89|0
1650570360000|2022-04-21 19:46:00|474.02|470.9|474.69|471.57|474.85|471.73|474.02|470.9|0
1650570370000|2022-04-21 19:46:10|474.85|471.73|475.52|472.4|475.52|472.4|474.85|471.73|0
1650570380000|2022-04-21 19:46:20|475.86|472.74|476.19|473.07|476.36|473.24|475.86|472.74|0
1650570390000|2022-04-21 19:46:30|476.53|473.41|476.36|473.24|476.53|473.41|476.36|473.24|0
1650570400000|2022-04-21 19:46:40|476.19|473.07|476.36|473.24|476.53|473.41|476.19|473.07|0
1650570410000|2022-04-21 19:46:50|475.69|472.57|475.86|472.74|475.86|472.74|475.52|472.4|0
1650570420000|2022-04-21 19:47:00|476.19|473.07|476.19|473.07|476.36|473.24|476.19|473.07|0
1650570430000|2022-04-21 19:47:10|476.53|473.41|476.19|473.07|476.69|473.57|476.19|473.07|0
1650570440000|2022-04-21 19:47:20|475.86|472.74|476.19|473.07|476.19|473.07|475.86|472.74|0
1650570450000|2022-04-21 19:47:30|476.36|473.24|476.19|473.07|476.53|473.41|476.19|473.07|0
1650570460000|2022-04-21 19:47:40|476.53|473.41|476.53|473.41|476.53|473.41|476.36|473.24|0
1650570470000|2022-04-21 19:47:50|476.19|473.07|476.02|472.9|476.36|473.24|476.02|472.9|0
1650570480000|2022-04-21 19:48:00|475.19|472.07|475.69|472.57|475.69|472.57|475.19|472.07|0
1650570490000|2022-04-21 19:48:10|475.35|472.23|476.53|473.41|476.53|473.41|475.35|472.23|0
1650570500000|2022-04-21 19:48:20|476.69|473.57|477.2|474.08|477.2|474.08|476.69|473.57|0
1650570510000|2022-04-21 19:48:30|478.04|474.92|477.53|474.41|478.04|474.92|477.53|474.41|0
1650570520000|2022-04-21 19:48:40|477.2|474.08|477.87|474.75|477.87|474.75|476.95|473.83|0
1650570530000|2022-04-21 19:48:50|478.04|474.92|478.54|475.42|478.54|475.42|478.04|474.92|0
1650570540000|2022-04-21 19:49:00|478.71|475.59|478.88|475.76|479.05|475.93|478.71|475.59|0
1650570550000|2022-04-21 19:49:10|478.71|475.59|479.05|475.93|479.05|475.93|478.71|475.59|0
1650570560000|2022-04-21 19:49:20|479.21|476.09|479.38|476.26|479.38|476.26|478.88|475.76|0
1650570570000|2022-04-21 19:49:30|479.72|476.6|479.38|476.26|479.72|476.6|479.38|476.26|0
1650570580000|2022-04-21 19:49:40|479.55|476.43|479.55|476.43|479.89|476.77|479.55|476.43|0
1650570590000|2022-04-21 19:49:50|479.81|476.69|479.89|476.77|480.06|476.94|479.81|476.69|0
1650570600000|2022-04-21 19:50:00|477.7|474.58|473.35|470.23|477.7|474.58|473.35|470.23|0
1650570610000|2022-04-21 19:50:10|474.18|471.06|474.35|471.23|474.35|471.23|473.51|470.39|0
1650570620000|2022-04-21 19:50:20|473.85|470.73|472.34|469.22|473.85|470.73|472.34|469.22|0
1650570630000|2022-04-21 19:50:30|471.84|468.72|473.51|470.39|473.51|470.39|471.84|468.72|0
1650570640000|2022-04-21 19:50:40|473.85|470.73|473.18|470.06|474.35|471.23|473.18|470.06|0
1650570650000|2022-04-21 19:50:50|472.34|469.22|472.51|469.39|472.68|469.56|472.34|469.22|0
1650570660000|2022-04-21 19:51:00|472.01|468.89|472.34|469.22|473.01|469.89|472.01|468.89|0
1650570670000|2022-04-21 19:51:10|471.51|468.39|472.18|469.06|472.18|469.06|471.51|468.39|0
1650570680000|2022-04-21 19:51:20|471.68|468.56|472.34|469.22|472.34|469.22|471.68|468.56|0
1650570690000|2022-04-21 19:51:30|472.68|469.56|472.51|469.39|473.18|470.06|472.51|469.39|0
1650570700000|2022-04-21 19:51:40|472.34|469.22|469.88|466.76|472.34|469.22|469.88|466.76|0
1650570710000|2022-04-21 19:51:50|469.71|466.59|469.38|466.26|469.71|466.59|469.05|465.93|0
1650570720000|2022-04-21 19:52:00|468.47|465.35|468.05|464.93|468.47|465.35|468.05|464.93|0
1650570730000|2022-04-21 19:52:10|468.38|465.26|467.88|464.76|468.38|465.26|467.88|464.76|0
1650570740000|2022-04-21 19:52:20|467.71|464.59|467.88|464.76|468.21|465.09|467.71|464.59|0
1650570750000|2022-04-21 19:52:30|467.71|464.59|468.55|465.43|468.55|465.43|467.71|464.59|0
1650570760000|2022-04-21 19:52:40|469.05|465.93|469.21|466.09|469.38|466.26|468.88|465.76|0
1650570770000|2022-04-21 19:52:50|468.8|465.68|467.88|464.76|468.8|465.68|467.71|464.59|0
1650570780000|2022-04-21 19:53:00|468.21|465.09|468.55|465.43|468.55|465.43|468.21|465.09|0
1650570790000|2022-04-21 19:53:10|468.71|465.59|468.88|465.76|469.21|466.09|468.71|465.59|0
1650570800000|2022-04-21 19:53:20|468.38|465.26|467.71|464.59|468.38|465.26|467.71|464.59|0
1650570810000|2022-04-21 19:53:30|467.55|464.43|467.21|464.09|467.55|464.43|467.05|463.93|0
1650570820000|2022-04-21 19:53:40|467.05|463.93|467.05|463.93|467.05|463.93|466.72|463.6|0
1650570830000|2022-04-21 19:53:50|466.88|463.76|467.55|464.43|467.55|464.43|466.72|463.6|0
1650570840000|2022-04-21 19:54:00|466.88|463.76|466.72|463.6|466.88|463.76|466.38|463.26|0
1650570850000|2022-04-21 19:54:10|467.05|463.93|467.71|464.59|467.71|464.59|466.8|463.68|0
1650570860000|2022-04-21 19:54:20|468.21|465.09|468.71|465.59|468.71|465.59|468.05|464.93|0
1650570870000|2022-04-21 19:54:30|468.38|465.26|468.21|465.09|468.38|465.26|468.21|465.09|0
1650570880000|2022-04-21 19:54:40|469.21|466.09|469.71|466.59|471.05|467.93|469.21|466.09|0
1650570890000|2022-04-21 19:54:50|469.38|466.26|468.88|465.76|469.71|466.59|468.88|465.76|0
1650570900000|2022-04-21 19:55:00|468.38|465.26|468.88|465.76|469.71|466.59|468.38|465.26|0
1650570910000|2022-04-21 19:55:10|468.38|465.26|469.88|466.76|469.88|466.76|468.38|465.26|0
1650570920000|2022-04-21 19:55:20|469.55|466.43|470.21|467.09|470.21|467.09|469.55|466.43|0
1650570930000|2022-04-21 19:55:30|469.88|466.76|469.21|466.09|469.88|466.76|469.21|466.09|0
1650570940000|2022-04-21 19:55:40|469.38|466.26|470.21|467.09|470.21|467.09|469.21|466.09|0
1650570950000|2022-04-21 19:55:50|469.97|466.85|469.38|466.26|469.97|466.85|469.38|466.26|0
1650570960000|2022-04-21 19:56:00|469.05|465.93|469.55|466.43|469.55|466.43|469.05|465.93|0
1650570970000|2022-04-21 19:56:10|469.71|466.59|471.72|468.6|471.72|468.6|469.71|466.59|0
1650570980000|2022-04-21 19:56:20|471.55|468.43|471.21|468.09|471.55|468.43|471.21|468.09|0
1650570990000|2022-04-21 19:56:30|471.55|468.43|472.39|469.27|472.39|469.27|471.21|468.09|0
1650571000000|2022-04-21 19:56:40|472.72|469.6|472.22|469.1|472.72|469.6|472.22|469.1|0
1650571010000|2022-04-21 19:56:50|471.72|468.6|472.05|468.93|472.05|468.93|470.88|467.76|0
1650571020000|2022-04-21 19:57:00|471.88|468.76|471.38|468.26|471.88|468.76|471.21|468.09|0
1650571030000|2022-04-21 19:57:10|472.39|469.27|472.55|469.43|472.72|469.6|472.39|469.27|0
1650571040000|2022-04-21 19:57:20|472.72|469.6|473.39|470.27|473.39|470.27|472.72|469.6|0
1650571050000|2022-04-21 19:57:30|473.56|470.44|474.23|471.11|474.23|471.11|473.56|470.44|0
1650571060000|2022-04-21 19:57:40|474.06|470.94|473.89|470.77|474.23|471.11|473.89|470.77|0
1650571070000|2022-04-21 19:57:50|473.05|469.93|472.89|469.77|473.05|469.93|472.72|469.6|0
1650571080000|2022-04-21 19:58:00|473.39|470.27|472.72|469.6|473.39|470.27|472.72|469.6|0
1650571090000|2022-04-21 19:58:10|472.55|469.43|472.38|469.26|472.72|469.6|472.38|469.26|0
1650571100000|2022-04-21 19:58:20|472.05|468.93|471.88|468.76|472.05|468.93|471.38|468.26|0
1650571110000|2022-04-21 19:58:30|471.38|468.26|471.55|468.43|471.55|468.43|471.21|468.09|0
1650571120000|2022-04-21 19:58:40|472.22|469.1|472.89|469.77|472.89|469.77|472.22|469.1|0
1650571130000|2022-04-21 19:58:50|473.22|470.1|472.38|469.26|473.22|470.1|472.22|469.1|0
1650571140000|2022-04-21 19:59:00|471.72|468.6|471.21|468.09|471.72|468.6|471.05|467.93|0
1650571150000|2022-04-21 19:59:10|470.88|467.76|472.05|468.93|472.38|469.26|470.88|467.76|0
1650571160000|2022-04-21 19:59:20|472.55|469.43|473.22|470.1|473.39|470.27|472.55|469.43|0
1650571170000|2022-04-21 19:59:30|472.89|469.77|472.38|469.26|472.89|469.77|472.38|469.26|0
1650571180000|2022-04-21 19:59:40|472.3|469.18|471.55|468.43|472.3|469.18|471.55|468.43|0
1650571190000|2022-04-21 19:59:50|470.88|467.76|471.38|468.26|471.38|468.26|470.21|467.09|0
1650571200000|2022-04-21 20:00:00|472.55|469.43|472.89|469.77|472.89|469.77|472.55|469.43|0
1650571210000|2022-04-21 20:00:10|473.89|470.77|473.72|470.6|473.89|470.77|473.72|470.6|0
1650571220000|2022-04-21 20:00:20|474.56|471.44|474.4|471.28|474.56|471.44|474.06|470.94|0
1650571230000|2022-04-21 20:00:30|474.65|471.53|474.73|471.61|474.73|471.61|474.65|471.53|0
1650571240000|2022-04-21 20:00:40|474.56|471.44|474.4|471.28|474.56|471.44|474.06|470.94|0
1650571250000|2022-04-21 20:00:50|474.56|471.44|474.9|471.78|474.9|471.78|474.56|471.44|0
1650571260000|2022-04-21 20:01:00|475.07|471.95|474.23|471.11|475.07|471.95|474.23|471.11|0
1650571270000|2022-04-21 20:01:10|474.39|471.27|474.56|471.44|474.73|471.61|474.39|471.27|0
1650571280000|2022-04-21 20:01:20|474.73|471.61|474.9|471.78|474.9|471.78|474.73|471.61|0
1650571290000|2022-04-21 20:01:30|474.73|471.61|474.73|471.61|474.73|471.61|474.56|471.44|0
1650571300000|2022-04-21 20:01:40|474.56|471.44|475.23|472.11|475.23|472.11|474.56|471.44|0
1650571310000|2022-04-21 20:01:50|475.91|472.79|476.24|473.12|476.24|473.12|475.74|472.62|0
1650571320000|2022-04-21 20:02:00|475.91|472.79|476.24|473.12|476.24|473.12|475.91|472.79|0
1650571330000|2022-04-21 20:02:10|476.41|473.29|476.24|473.12|476.41|473.29|476.24|473.12|0
1650571340000|2022-04-21 20:02:20|476.33|473.21|475.57|472.45|476.33|473.21|475.57|472.45|0
1650571350000|2022-04-21 20:02:30|475.74|472.62|476.07|472.95|476.07|472.95|475.74|472.62|0
1650571360000|2022-04-21 20:02:40|476.24|473.12|475.91|472.79|476.24|473.12|475.91|472.79|0
1650571370000|2022-04-21 20:02:50|475.74|472.62|475.74|472.62|475.91|472.79|475.4|472.28|0
1650571380000|2022-04-21 20:03:00|476.16|473.04|475.74|472.62|476.16|473.04|475.57|472.45|0
1650571390000|2022-04-21 20:03:10|475.57|472.45|475.74|472.62|475.74|472.62|475.4|472.28|0
1650571400000|2022-04-21 20:03:20|475.4|472.28|475.74|472.62|475.74|472.62|475.4|472.28|0
1650571410000|2022-04-21 20:03:30|475.91|472.79|475.4|472.28|475.91|472.79|475.4|472.28|0
1650571420000|2022-04-21 20:03:40|475.07|471.95|475.4|472.28|475.4|472.28|475.07|471.95|0
1650571430000|2022-04-21 20:03:50|475.57|472.45|475.57|472.45|475.57|472.45|475.4|472.28|0
1650571440000|2022-04-21 20:04:00|475.91|472.79|476.41|473.29|476.41|473.29|475.91|472.79|0
1650571450000|2022-04-21 20:04:10|476.75|473.63|476.07|472.95|476.75|473.63|475.91|472.79|0
1650571460000|2022-04-21 20:04:20|476.24|473.12|476.41|473.29|476.41|473.29|476.24|473.12|0
1650571470000|2022-04-21 20:04:30|476.33|473.21|476.58|473.46|476.58|473.46|476.07|472.95|0
1650571480000|2022-04-21 20:04:40|476.41|473.29|476.07|472.95|476.5|473.38|476.07|472.95|0
1650571490000|2022-04-21 20:04:50|476.24|473.12|475.57|472.45|476.24|473.12|475.57|472.45|0
1650571500000|2022-04-21 20:05:00|475.4|472.28|475.57|472.45|475.57|472.45|475.4|472.28|0
1650571510000|2022-04-21 20:05:10|475.74|472.62|475.07|471.95|475.91|472.79|475.07|471.95|0
1650571520000|2022-04-21 20:05:20|474.56|471.44|474.39|471.27|474.56|471.44|474.39|471.27|0
1650571530000|2022-04-21 20:05:30|474.23|471.11|474.9|471.78|474.9|471.78|474.23|471.11|0
1650571540000|2022-04-21 20:05:40|474.73|471.61|474.73|471.61|474.73|471.61|474.56|471.44|0
1650571550000|2022-04-21 20:05:50|474.56|471.44|474.39|471.27|474.56|471.44|474.39|471.27|0
1650571560000|2022-04-21 20:06:00|474.23|471.11|474.23|471.11|474.23|471.11|474.23|471.11|0
1650571570000|2022-04-21 20:06:10|474.06|470.94|474.06|470.94|474.06|470.94|474.06|470.94|0
1650571580000|2022-04-21 20:06:20|474.23|471.11|474.06|470.94|474.23|471.11|474.06|470.94|0
1650571590000|2022-04-21 20:06:30|474.23|471.11|474.03|471.63|474.23|471.63|473.87|471.11|0
1650571600000|2022-04-21 20:06:40|474.37|471.97|474.7|472.3|474.7|472.3|474.37|471.97|0
1650571610000|2022-04-21 20:06:50|474.79|472.39|474.87|472.47|475.04|472.64|474.79|472.39|0
1650571620000|2022-04-21 20:07:00|475.13|472.73|475.21|472.81|475.3|472.9|475.13|472.73|0
1650571630000|2022-04-21 20:07:10|475.38|472.98|475.38|472.98|475.38|472.98|475.21|472.81|0
1650571640000|2022-04-21 20:07:20|475.21|472.81|475.21|472.81|475.21|472.81|475.13|472.73|0
1650571650000|2022-04-21 20:07:30|475.04|472.64|474.54|472.14|475.04|472.64|474.54|472.14|0
1650571660000|2022-04-21 20:07:40|474.7|472.3|474.7|472.3|474.7|472.3|474.54|472.14|0
1650571670000|2022-04-21 20:07:50|474.01|471.61|475.63|473.23|475.63|473.23|474.01|471.61|0
1650571680000|2022-04-21 20:08:00|475.38|472.98|474.63|472.23|475.38|472.98|474.63|472.23|0
1650571690000|2022-04-21 20:08:10|474.79|472.39|474.79|472.39|474.79|472.39|474.63|472.23|0
1650571700000|2022-04-21 20:08:20|474.63|472.23|474.63|472.23|474.63|472.23|474.63|472.23|0
1650571710000|2022-04-21 20:08:30|474.79|472.39|474.79|472.39|474.79|472.39|474.63|472.23|0
1650571720000|2022-04-21 20:08:40|474.96|472.56|475.13|472.73|475.13|472.73|474.79|472.39|0
1650571730000|2022-04-21 20:08:50|475.22|472.82|475.22|472.82|475.22|472.82|475.22|472.82|0
1650571740000|2022-04-21 20:09:00|475.13|472.73|474.46|472.06|475.13|472.73|474.29|471.89|0
1650571750000|2022-04-21 20:09:10|474.29|471.89|473.79|471.39|474.29|471.89|473.79|471.39|0
1650571760000|2022-04-21 20:09:20|473.62|471.22|474.12|471.72|474.12|471.72|473.62|471.22|0
1650571770000|2022-04-21 20:09:30|474.21|471.81|474.46|472.06|474.46|472.06|473.95|471.55|0
1650571780000|2022-04-21 20:09:40|474.63|472.23|475.22|472.82|475.3|472.9|474.63|472.23|0
1650571790000|2022-04-21 20:09:50|475.3|472.9|475.3|472.9|475.3|472.9|474.79|472.39|0
1650571800000|2022-04-21 20:10:00|475.13|472.73|475.46|473.06|475.63|473.23|474.96|472.56|0
1650571810000|2022-04-21 20:10:10|475.97|473.57|476.14|473.74|476.3|473.9|475.97|473.57|0
1650571820000|2022-04-21 20:10:20|476.81|474.41|478.15|475.75|478.15|475.75|476.81|474.41|0
1650571830000|2022-04-21 20:10:30|478.32|475.92|477.99|475.59|478.32|475.92|477.82|475.42|0
1650571840000|2022-04-21 20:10:40|477.48|475.08|477.98|475.58|477.98|475.58|477.48|475.08|0
1650571850000|2022-04-21 20:10:50|477.82|475.42|476.47|474.07|477.82|475.42|476.47|474.07|0
1650571860000|2022-04-21 20:11:00|477.14|474.74|477.31|474.91|477.48|475.08|477.14|474.74|0
1650571870000|2022-04-21 20:11:10|476.81|474.41|476.64|474.24|476.98|474.58|476.64|474.24|0
1650571880000|2022-04-21 20:11:20|476.47|474.07|476.3|473.9|476.47|474.07|476.3|473.9|0
1650571890000|2022-04-21 20:11:30|476.13|473.73|476.3|473.9|476.64|474.24|476.13|473.73|0
1650571900000|2022-04-21 20:11:40|476.47|474.07|475.97|473.57|476.47|474.07|475.97|473.57|0
1650571910000|2022-04-21 20:11:50|476.13|473.73|475.97|473.57|476.13|473.73|475.8|473.4|0
1650571920000|2022-04-21 20:12:00|475.8|473.4|476.3|473.9|476.3|473.9|475.8|473.4|0
1650571930000|2022-04-21 20:12:10|476.47|474.07|475.97|473.57|476.64|474.24|475.97|473.57|0
1650571940000|2022-04-21 20:12:20|475.8|473.4|475.97|473.57|475.97|473.57|475.8|473.4|0
1650571950000|2022-04-21 20:12:30|476.13|473.73|476.13|473.73|476.3|473.9|476.13|473.73|0
1650571960000|2022-04-21 20:12:40|475.97|473.57|475.8|473.4|475.97|473.57|475.8|473.4|0
1650571970000|2022-04-21 20:12:50|475.46|473.06|475.29|472.89|475.46|473.06|475.29|472.89|0
1650571980000|2022-04-21 20:13:00|475.46|473.06|475.13|472.73|475.46|473.06|475.13|472.73|0
1650571990000|2022-04-21 20:13:10|474.96|472.56|473.95|471.55|474.96|472.56|473.95|471.55|0
1650572000000|2022-04-21 20:13:20|473.28|470.88|473.28|470.88|473.62|471.22|473.28|470.88|0
1650572010000|2022-04-21 20:13:30|472.95|470.55|472.61|470.21|472.95|470.55|472.61|470.21|0
1650572020000|2022-04-21 20:13:40|473.12|470.72|472.78|470.38|473.12|470.72|472.78|470.38|0
1650572030000|2022-04-21 20:13:50|472.45|470.05|473.37|470.97|473.37|470.97|472.45|470.05|0
1650572040000|2022-04-21 20:14:00|473.95|471.55|473.95|471.55|473.95|471.55|473.62|471.22|0
1650572050000|2022-04-21 20:14:10|473.79|471.39|474.62|472.22|474.62|472.22|473.79|471.39|0
1650572060000|2022-04-21 20:14:20|474.46|472.06|475.29|472.89|475.29|472.89|474.46|472.06|0
1650572070000|2022-04-21 20:14:30|475.46|473.06|474.79|472.39|475.46|473.06|474.79|472.39|0
1650572080000|2022-04-21 20:14:40|474.62|472.22|474.46|472.06|474.62|472.22|474.46|472.06|0
1650572090000|2022-04-21 20:14:50|474.29|471.89|473.95|471.55|474.29|471.89|473.95|471.55|0
1650572110000|2022-04-21 20:15:10|473.99|471.19|473.82|471.02|473.99|471.19|473.82|471.02|0
1650572120000|2022-04-21 20:15:20|473.48|470.68|473.4|470.6|473.48|470.68|473.32|470.52|0
1650572130000|2022-04-21 20:15:30|473.15|470.35|472.9|470.1|473.15|470.35|472.81|470.01|0
1650572140000|2022-04-21 20:15:40|472.98|470.18|473.24|470.44|473.24|470.44|472.98|470.18|0
1650572150000|2022-04-21 20:15:50|473.15|470.35|473.65|470.85|473.65|470.85|473.15|470.35|0
1650572160000|2022-04-21 20:16:00|474.15|471.35|474.82|472.02|474.99|472.19|474.15|471.35|0
1650572170000|2022-04-21 20:16:10|474.99|472.19|475.16|472.36|475.16|472.36|474.99|472.19|0
1650572180000|2022-04-21 20:16:20|474.99|472.19|475.41|472.61|475.41|472.61|474.99|472.19|0
1650572190000|2022-04-21 20:16:30|475.49|472.69|475.66|472.86|475.66|472.86|475.33|472.53|0
1650572200000|2022-04-21 20:16:40|475.33|472.53|475.49|472.69|475.66|472.86|475.33|472.53|0
1650572210000|2022-04-21 20:16:50|475.33|472.53|475.49|472.69|475.49|472.69|475.33|472.53|0
1650572220000|2022-04-21 20:17:00|475.16|472.36|474.82|472.02|475.33|472.53|474.82|472.02|0
1650572230000|2022-04-21 20:17:10|474.65|471.85|475.33|472.53|475.33|472.53|474.49|471.69|0
1650572240000|2022-04-21 20:17:20|474.99|472.19|474.49|471.69|474.99|472.19|474.49|471.69|0
1650572250000|2022-04-21 20:17:30|474.65|471.85|474.32|471.52|474.65|471.85|474.32|471.52|0
1650572260000|2022-04-21 20:17:40|474.15|471.35|474.32|471.52|474.32|471.52|474.15|471.35|0
1650572270000|2022-04-21 20:17:50|474.15|471.35|474.32|471.52|474.32|471.52|474.15|471.35|0
1650572280000|2022-04-21 20:18:00|474.65|471.85|474.82|472.02|474.82|472.02|474.49|471.69|0
1650572290000|2022-04-21 20:18:10|474.99|472.19|475.16|472.36|475.33|472.53|474.99|472.19|0
1650572300000|2022-04-21 20:18:20|474.99|472.19|474.65|471.85|474.99|472.19|474.65|471.85|0
1650572310000|2022-04-21 20:18:30|474.49|471.69|474.32|471.52|474.49|471.69|474.32|471.52|0
1650572320000|2022-04-21 20:18:40|474.65|471.85|474.57|471.77|474.65|471.85|474.57|471.77|0
1650572330000|2022-04-21 20:18:50|474.49|471.69|474.32|471.52|474.49|471.69|474.24|471.44|0
1650572340000|2022-04-21 20:19:00|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1650572350000|2022-04-21 20:19:10|474.65|471.85|474.99|472.19|475.16|472.36|474.65|471.85|0
1650572360000|2022-04-21 20:19:20|474.91|472.11|474.82|472.02|474.91|472.11|474.65|471.85|0
1650572370000|2022-04-21 20:19:30|474.65|471.85|474.65|471.85|474.82|472.02|474.65|471.85|0
1650572380000|2022-04-21 20:19:40|474.74|471.94|474.65|471.85|474.74|471.94|474.65|471.85|0
1650572390000|2022-04-21 20:19:50|474.82|472.02|474.99|472.19|474.99|472.19|474.82|472.02|0
1650572400000|2022-04-21 20:20:00|475.16|472.36|474.82|472.02|475.16|472.36|474.82|472.02|0
1650572410000|2022-04-21 20:20:10|474.99|472.19|474.82|472.02|474.99|472.19|474.65|471.85|0
1650572420000|2022-04-21 20:20:20|474.91|472.11|474.99|472.19|474.99|472.19|474.65|471.85|0
1650572430000|2022-04-21 20:20:30|474.91|472.11|474.99|472.19|474.99|472.19|474.82|472.02|0
1650572440000|2022-04-21 20:20:40|474.91|472.11|474.57|471.77|474.91|472.11|474.57|471.77|0
1650572450000|2022-04-21 20:20:50|474.82|472.02|475.16|472.36|475.16|472.36|474.82|472.02|0
1650572460000|2022-04-21 20:21:00|475.32|472.52|475.32|472.52|475.32|472.52|475.16|472.36|0
1650572470000|2022-04-21 20:21:10|475.16|472.36|475.16|472.36|475.16|472.36|475.08|472.28|0
1650572480000|2022-04-21 20:21:20|474.99|472.19|474.82|472.02|474.99|472.19|474.82|472.02|0
1650572490000|2022-04-21 20:21:30|474.65|471.85|474.82|472.02|474.82|472.02|474.65|471.85|0
1650572500000|2022-04-21 20:21:40|474.99|472.19|475.16|472.36|475.16|472.36|474.99|472.19|0
1650572510000|2022-04-21 20:21:50|474.99|472.19|474.65|471.85|474.99|472.19|474.65|471.85|0
1650572520000|2022-04-21 20:22:00|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1650572530000|2022-04-21 20:22:10|474.65|471.85|474.65|471.85|474.65|471.85|474.65|471.85|0
1650572540000|2022-04-21 20:22:20|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1650572550000|2022-04-21 20:22:30|475.16|472.36|475.24|472.44|475.24|472.44|475.16|472.36|0
1650572560000|2022-04-21 20:22:40|475.32|472.52|475.66|472.86|475.66|472.86|475.32|472.52|0
1650572570000|2022-04-21 20:22:50|475.83|473.03|475.83|473.03|475.83|473.03|475.83|473.03|0
1650572580000|2022-04-21 20:23:00|475.91|473.11|475.16|472.36|475.91|473.11|475.16|472.36|0
1650572590000|2022-04-21 20:23:10|475.49|472.69|475.32|472.52|475.83|473.03|475.32|472.52|0
1650572610000|2022-04-21 20:23:30|475.66|472.86|475.75|472.95|475.75|472.95|475.66|472.86|0
1650572620000|2022-04-21 20:23:40|475.58|472.78|475.75|472.95|475.75|472.95|475.58|472.78|0
1650572630000|2022-04-21 20:23:50|475.32|472.52|475.49|472.69|475.49|472.69|475.32|472.52|0
1650572640000|2022-04-21 20:24:00|475.32|472.52|475.41|472.61|475.49|472.69|475.32|472.52|0
1650572650000|2022-04-21 20:24:10|475.16|472.36|475.16|472.36|475.41|472.61|475.16|472.36|0
1650572660000|2022-04-21 20:24:20|474.91|472.11|474.32|471.52|474.91|472.11|474.32|471.52|0
1650572670000|2022-04-21 20:24:30|474.65|471.85|474.65|471.85|474.65|471.85|474.48|471.68|0
1650572680000|2022-04-21 20:24:40|474.57|471.77|475.16|472.36|475.16|472.36|474.57|471.77|0
1650572690000|2022-04-21 20:24:50|474.99|472.19|475.16|472.36|475.16|472.36|474.99|472.19|0
1650572700000|2022-04-21 20:25:00|474.48|471.68|474.48|471.68|474.57|471.77|474.32|471.52|0
1650572710000|2022-04-21 20:25:10|474.65|471.85|474.32|471.52|474.65|471.85|474.32|471.52|0
1650572720000|2022-04-21 20:25:20|474.07|471.27|474.32|471.52|474.32|471.52|474.07|471.27|0
1650572730000|2022-04-21 20:25:30|474.15|471.35|474.4|471.6|474.4|471.6|473.98|471.18|0
1650572740000|2022-04-21 20:25:40|474.48|471.68|474.82|472.02|474.82|472.02|474.48|471.68|0
1650572750000|2022-04-21 20:25:50|474.48|471.68|474.15|471.35|474.48|471.68|474.15|471.35|0
1650572760000|2022-04-21 20:26:00|473.9|471.1|473.65|470.85|473.9|471.1|473.48|470.68|0
1650572770000|2022-04-21 20:26:10|474.24|471.44|474.32|471.52|474.32|471.52|474.24|471.44|0
1650572780000|2022-04-21 20:26:20|474.24|471.44|473.65|470.85|474.24|471.44|473.65|470.85|0
1650572790000|2022-04-21 20:26:30|473.9|471.1|473.9|471.1|473.9|471.1|473.65|470.85|0
1650572800000|2022-04-21 20:26:40|473.98|471.18|473.57|470.77|473.98|471.18|473.57|470.77|0
1650572810000|2022-04-21 20:26:50|473.65|470.85|473.48|470.68|473.65|470.85|473.31|470.51|0
1650572820000|2022-04-21 20:27:00|473.65|470.85|473.14|470.34|473.65|470.85|473.14|470.34|0
1650572830000|2022-04-21 20:27:10|473.23|470.43|473.14|470.34|473.23|470.43|473.14|470.34|0
1650572840000|2022-04-21 20:27:20|473.31|470.51|473.81|471.01|473.81|471.01|473.31|470.51|0
1650572850000|2022-04-21 20:27:30|474.07|471.27|474.15|471.35|474.15|471.35|474.07|471.27|0
1650572860000|2022-04-21 20:27:40|473.98|471.18|473.98|471.18|473.98|471.18|473.98|471.18|0
1650572870000|2022-04-21 20:27:50|474.15|471.35|474.15|471.35|474.15|471.35|474.15|471.35|0
1650572880000|2022-04-21 20:28:00|474.4|471.6|474.91|472.11|474.91|472.11|474.4|471.6|0
1650572890000|2022-04-21 20:28:10|474.99|472.19|474.99|472.19|475.15|472.35|474.99|472.19|0
1650572900000|2022-04-21 20:28:20|475.15|472.35|475.49|472.69|475.49|472.69|475.15|472.35|0
1650572910000|2022-04-21 20:28:30|475.32|472.52|475.49|472.69|475.49|472.69|475.15|472.35|0
1650572920000|2022-04-21 20:28:40|475.66|472.86|475.58|472.78|475.66|472.86|475.58|472.78|0
1650572930000|2022-04-21 20:28:50|475.74|472.94|476.16|473.36|476.16|473.36|475.74|472.94|0
1650572940000|2022-04-21 20:29:00|475.99|473.19|475.99|473.19|475.99|473.19|475.83|473.03|0
1650572950000|2022-04-21 20:29:10|476.16|473.36|476.16|473.36|476.16|473.36|475.99|473.19|0
1650572960000|2022-04-21 20:29:20|476.25|473.45|476.16|473.36|476.25|473.45|476.16|473.36|0
1650572970000|2022-04-21 20:29:30|475.99|473.19|475.74|472.94|475.99|473.19|475.58|472.78|0
1650572980000|2022-04-21 20:29:40|475.82|473.02|475.49|472.69|475.82|473.02|475.49|472.69|0
1650572990000|2022-04-21 20:29:50|475.58|472.78|475.99|473.19|476.08|473.28|475.58|472.78|0
1650573000000|2022-04-21 20:30:00|475.82|473.02|475.82|473.02|475.82|473.02|475.82|473.02|0
1650573010000|2022-04-21 20:30:10|475.66|472.86|475.49|472.69|475.66|472.86|475.49|472.69|0
1650573020000|2022-04-21 20:30:20|475.66|472.86|475.99|473.19|475.99|473.19|475.66|472.86|0
1650573030000|2022-04-21 20:30:30|476.16|473.36|476.5|473.7|476.5|473.7|476.16|473.36|0
1650573040000|2022-04-21 20:30:40|476.66|473.86|477|474.2|477|474.2|476.66|473.86|0
1650573050000|2022-04-21 20:30:50|476.5|473.7|476.5|473.7|476.5|473.7|476.5|473.7|0
1650573060000|2022-04-21 20:31:00|476.33|473.53|476.33|473.53|476.33|473.53|476.33|473.53|0
1650573070000|2022-04-21 20:31:10|475.82|473.02|475.99|473.19|475.99|473.19|475.66|472.86|0
1650573080000|2022-04-21 20:31:20|475.66|472.86|475.91|473.11|475.91|473.11|475.66|472.86|0
1650573090000|2022-04-21 20:31:30|475.82|473.02|475.66|472.86|475.82|473.02|475.66|472.86|0
1650573110000|2022-04-21 20:31:50|475.32|472.52|475.41|472.61|475.41|472.61|475.32|472.52|0
1650573120000|2022-04-21 20:32:00|475.15|472.35|474.82|472.02|475.15|472.35|474.82|472.02|0
1650573130000|2022-04-21 20:32:10|474.99|472.19|474.99|472.19|474.99|472.19|474.82|472.02|0
1650573140000|2022-04-21 20:32:20|474.82|472.02|474.9|472.1|474.99|472.19|474.82|472.02|0
1650573150000|2022-04-21 20:32:30|474.98|472.18|475.32|472.52|475.32|472.52|474.98|472.18|0
1650573160000|2022-04-21 20:32:40|475.49|472.69|475.66|472.86|475.66|472.86|475.49|472.69|0
1650573170000|2022-04-21 20:32:50|475.49|472.69|475.49|472.69|475.58|472.78|475.49|472.69|0
1650573180000|2022-04-21 20:33:00|475.15|472.35|475.41|472.61|475.41|472.61|475.15|472.35|0
1650573190000|2022-04-21 20:33:10|475.58|472.78|475.32|472.52|475.58|472.78|475.32|472.52|0
1650573200000|2022-04-21 20:33:20|475.15|472.35|474.82|472.02|475.15|472.35|474.82|472.02|0
1650573210000|2022-04-21 20:33:30|474.9|472.1|474.98|472.18|474.98|472.18|474.9|472.1|0
1650573220000|2022-04-21 20:33:40|475.15|472.35|475.24|472.44|475.24|472.44|475.15|472.35|0
1650573230000|2022-04-21 20:33:50|475.15|472.35|474.98|472.18|475.15|472.35|474.9|472.1|0
1650573240000|2022-04-21 20:34:00|474.82|472.02|474.98|472.18|474.98|472.18|474.82|472.02|0
1650573250000|2022-04-21 20:34:10|475.15|472.35|474.82|472.02|475.15|472.35|474.82|472.02|0
1650573260000|2022-04-21 20:34:20|474.98|472.18|475.15|472.35|475.15|472.35|474.98|472.18|0
1650573270000|2022-04-21 20:34:30|474.98|472.18|475.07|472.27|475.07|472.27|474.98|472.18|0
1650573280000|2022-04-21 20:34:40|475.32|472.52|475.49|472.69|475.49|472.69|475.32|472.52|0
1650573290000|2022-04-21 20:34:50|475.57|472.77|475.57|472.77|475.57|472.77|475.57|472.77|0
1650573300000|2022-04-21 20:35:00|475.49|472.69|475.41|472.61|475.49|472.69|475.32|472.52|0
1650573310000|2022-04-21 20:35:10|475.49|472.69|475.24|472.44|475.49|472.69|475.15|472.35|0
1650573320000|2022-04-21 20:35:20|475.15|472.35|475.32|472.52|475.32|472.52|475.07|472.27|0
1650573330000|2022-04-21 20:35:30|475.74|472.94|475.65|472.85|475.74|472.94|475.65|472.85|0
1650573340000|2022-04-21 20:35:40|475.32|472.52|475.24|472.44|475.32|472.52|475.15|472.35|0
1650573350000|2022-04-21 20:35:50|475.15|472.35|474.98|472.18|475.15|472.35|474.98|472.18|0
1650573360000|2022-04-21 20:36:00|475.07|472.27|475.49|472.69|475.49|472.69|474.98|472.18|0
1650573370000|2022-04-21 20:36:10|475.32|472.52|475.99|473.19|475.99|473.19|475.32|472.52|0
1650573380000|2022-04-21 20:36:20|475.82|473.02|475.82|473.02|475.82|473.02|475.65|472.85|0
1650573390000|2022-04-21 20:36:30|475.99|473.19|475.65|472.85|475.99|473.19|475.65|472.85|0
1650573400000|2022-04-21 20:36:40|475.82|473.02|476.49|473.69|476.49|473.69|475.82|473.02|0
1650573410000|2022-04-21 20:36:50|476.33|473.53|476.16|473.36|476.33|473.53|475.99|473.19|0
1650573420000|2022-04-21 20:37:00|476.33|473.53|475.99|473.19|476.33|473.53|475.99|473.19|0
1650573430000|2022-04-21 20:37:10|476.16|473.36|476.33|473.53|476.33|473.53|476.16|473.36|0
1650573440000|2022-04-21 20:37:20|475.99|473.19|476.08|473.28|476.08|473.28|475.99|473.19|0
1650573450000|2022-04-21 20:37:30|476.33|473.53|476.33|473.53|476.33|473.53|476.33|473.53|0
1650573460000|2022-04-21 20:37:40|476.49|473.69|476.16|473.36|476.49|473.69|476.16|473.36|0
1650573470000|2022-04-21 20:37:50|475.99|473.19|476.08|473.28|476.16|473.36|475.99|473.19|0
1650573490000|2022-04-21 20:38:10|475.99|473.19|475.99|473.19|475.99|473.19|475.99|473.19|0
1650573500000|2022-04-21 20:38:20|475.82|473.02|476.16|473.36|476.16|473.36|475.82|473.02|0
1650573510000|2022-04-21 20:38:30|476.08|473.28|475.91|473.11|476.08|473.28|475.91|473.11|0
1650573520000|2022-04-21 20:38:40|475.57|472.77|475.91|473.11|475.91|473.11|475.57|472.77|0
1650573530000|2022-04-21 20:38:50|475.82|473.02|475.99|473.19|475.99|473.19|475.82|473.02|0
1650573540000|2022-04-21 20:39:00|475.91|473.11|475.91|473.11|475.99|473.19|475.91|473.11|0
1650573550000|2022-04-21 20:39:10|475.99|473.19|475.91|473.11|475.99|473.19|475.91|473.11|0
1650573560000|2022-04-21 20:39:20|475.82|473.02|475.82|473.02|475.82|473.02|475.82|473.02|0
1650573570000|2022-04-21 20:39:30|475.91|473.11|475.99|473.19|475.99|473.19|475.82|473.02|0
1650573580000|2022-04-21 20:39:40|476.16|473.36|475.99|473.19|476.16|473.36|475.99|473.19|0
1650573590000|2022-04-21 20:39:50|476.16|473.36|476.08|473.28|476.16|473.36|475.99|473.19|0
1650573600000|2022-04-21 20:40:00|476.33|473.53|475.91|473.11|476.33|473.53|475.91|473.11|0
1650573610000|2022-04-21 20:40:10|475.99|473.19|475.99|473.19|475.99|473.19|475.82|473.02|0
1650573620000|2022-04-21 20:40:20|476.33|473.53|476.16|473.36|476.33|473.53|476.16|473.36|0
1650573640000|2022-04-21 20:40:40|475.99|473.19|476.16|473.36|476.16|473.36|475.99|473.19|0
1650573650000|2022-04-21 20:40:50|476.32|473.52|476.32|473.52|476.32|473.52|476.32|473.52|0
1650573660000|2022-04-21 20:41:00|475.99|473.19|475.99|473.19|475.99|473.19|475.82|473.02|0
1650573670000|2022-04-21 20:41:10|475.91|473.11|475.99|473.19|475.99|473.19|475.91|473.11|0
1650573680000|2022-04-21 20:41:20|476.16|473.36|475.99|473.19|476.16|473.36|475.99|473.19|0
1650573690000|2022-04-21 20:41:30|475.82|473.02|475.82|473.02|475.82|473.02|475.82|473.02|0
1650573710000|2022-04-21 20:41:50|475.91|473.11|475.99|473.19|475.99|473.19|475.91|473.11|0
1650573720000|2022-04-21 20:42:00|475.82|473.02|475.65|472.85|475.99|473.19|475.65|472.85|0
1650573730000|2022-04-21 20:42:10|475.4|472.6|475.32|472.52|475.4|472.6|475.32|472.52|0
1650573740000|2022-04-21 20:42:20|475.15|472.35|474.98|472.18|475.15|472.35|474.98|472.18|0
1650573750000|2022-04-21 20:42:30|475.15|472.35|474.98|472.18|475.15|472.35|474.98|472.18|0
1650573760000|2022-04-21 20:42:40|474.81|472.01|475.15|472.35|475.15|472.35|474.81|472.01|0
1650573770000|2022-04-21 20:42:50|474.98|472.18|475.15|472.35|475.15|472.35|474.98|472.18|0
1650573780000|2022-04-21 20:43:00|475.24|472.44|475.24|472.44|475.24|472.44|475.24|472.44|0
1650573790000|2022-04-21 20:43:10|475.32|472.52|475.65|472.85|475.65|472.85|475.32|472.52|0
1650573800000|2022-04-21 20:43:20|475.48|472.68|475.48|472.68|475.48|472.68|475.48|472.68|0
1650573810000|2022-04-21 20:43:30|475.65|472.85|475.82|473.02|475.91|473.11|475.65|472.85|0
1650573820000|2022-04-21 20:43:40|475.65|472.85|475.74|472.94|475.74|472.94|475.65|472.85|0
1650573830000|2022-04-21 20:43:50|475.82|473.02|475.82|473.02|475.82|473.02|475.82|473.02|0
1650573840000|2022-04-21 20:44:00|475.57|472.77|475.48|472.68|475.57|472.77|475.48|472.68|0
1650573850000|2022-04-21 20:44:10|475.4|472.6|475.15|472.35|475.48|472.68|475.15|472.35|0
1650573860000|2022-04-21 20:44:20|475.07|472.27|474.81|472.01|475.07|472.27|474.81|472.01|0
1650573870000|2022-04-21 20:44:30|474.98|472.18|475.15|472.35|475.15|472.35|474.81|472.01|0
1650573880000|2022-04-21 20:44:40|475.07|472.27|475.15|472.35|475.15|472.35|475.07|472.27|0
1650573890000|2022-04-21 20:44:50|475.32|472.52|475.32|472.52|475.32|472.52|475.32|472.52|0
1650573900000|2022-04-21 20:45:00|475.15|472.35|474.98|472.18|475.32|472.52|474.98|472.18|0
1650573910000|2022-04-21 20:45:10|474.9|472.1|474.31|471.51|474.9|472.1|474.31|471.51|0
1650573920000|2022-04-21 20:45:20|474.65|471.85|474.81|472.01|474.81|472.01|474.65|471.85|0
1650573930000|2022-04-21 20:45:30|474.9|472.1|475.32|472.52|475.32|472.52|474.9|472.1|0
1650573940000|2022-04-21 20:45:40|475.15|472.35|474.73|471.93|475.15|472.35|474.73|471.93|0
1650573950000|2022-04-21 20:45:50|474.81|472.01|474.81|472.01|474.81|472.01|474.65|471.85|0
1650573960000|2022-04-21 20:46:00|474.65|471.85|474.48|471.68|474.65|471.85|474.31|471.51|0
1650573970000|2022-04-21 20:46:10|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1650573980000|2022-04-21 20:46:20|474.81|472.01|474.73|471.93|474.81|472.01|474.73|471.93|0
1650573990000|2022-04-21 20:46:30|474.64|471.84|474.81|472.01|474.81|472.01|474.64|471.84|0
1650574000000|2022-04-21 20:46:40|474.98|472.18|474.9|472.1|474.98|472.18|474.9|472.1|0
1650574010000|2022-04-21 20:46:50|474.98|472.18|475.15|472.35|475.32|472.52|474.98|472.18|0
1650574020000|2022-04-21 20:47:00|474.98|472.18|474.98|472.18|474.98|472.18|474.98|472.18|0
1650574030000|2022-04-21 20:47:10|475.15|472.35|475.48|472.68|475.48|472.68|475.15|472.35|0
1650574040000|2022-04-21 20:47:20|475.57|472.77|475.48|472.68|475.57|472.77|475.48|472.68|0
1650574050000|2022-04-21 20:47:30|475.32|472.52|475.32|472.52|475.32|472.52|475.23|472.43|0
1650574060000|2022-04-21 20:47:40|475.23|472.43|475.23|472.43|475.32|472.52|475.23|472.43|0
1650574070000|2022-04-21 20:47:50|475.32|472.52|475.48|472.68|475.48|472.68|475.32|472.52|0
1650574080000|2022-04-21 20:48:00|475.65|472.85|475.48|472.68|475.74|472.94|475.48|472.68|0
1650574090000|2022-04-21 20:48:10|475.65|472.85|475.82|473.02|475.82|473.02|475.65|472.85|0
1650574110000|2022-04-21 20:48:30|475.48|472.68|475.48|472.68|475.48|472.68|475.48|472.68|0
1650574120000|2022-04-21 20:48:40|475.65|472.85|475.65|472.85|475.65|472.85|475.65|472.85|0
1650574130000|2022-04-21 20:48:50|475.57|472.77|475.48|472.68|475.74|472.94|475.48|472.68|0
1650574140000|2022-04-21 20:49:00|475.65|472.85|475.31|472.51|475.65|472.85|475.15|472.35|0
1650574150000|2022-04-21 20:49:10|475.15|472.35|474.14|471.34|475.15|472.35|474.14|471.34|0
1650574160000|2022-04-21 20:49:20|474.23|471.43|474.48|471.68|474.48|471.68|474.23|471.43|0
1650574170000|2022-04-21 20:49:30|475.15|472.35|474.98|472.18|475.15|472.35|474.98|472.18|0
1650574180000|2022-04-21 20:49:40|474.81|472.01|474.98|472.18|474.98|472.18|474.81|472.01|0
1650574190000|2022-04-21 20:49:50|475.15|472.35|475.48|472.68|475.48|472.68|475.15|472.35|0
1650574200000|2022-04-21 20:50:00|475.31|472.51|475.31|472.51|475.31|472.51|475.15|472.35|0
1650574210000|2022-04-21 20:50:10|475.48|472.68|475.31|472.51|475.48|472.68|475.31|472.51|0
1650574220000|2022-04-21 20:50:20|475.48|472.68|475.48|472.68|475.48|472.68|475.48|472.68|0
1650574230000|2022-04-21 20:50:30|475.4|472.6|475.65|472.85|475.65|472.85|475.4|472.6|0
1650574240000|2022-04-21 20:50:40|475.82|473.02|475.82|473.02|475.82|473.02|475.82|473.02|0
1650574250000|2022-04-21 20:50:50|475.99|473.19|475.9|473.1|475.99|473.19|475.9|473.1|0
1650574260000|2022-04-21 20:51:00|475.65|472.85|475.82|473.02|475.82|473.02|475.65|472.85|0
1650574270000|2022-04-21 20:51:10|475.48|472.68|475.48|472.68|475.48|472.68|475.48|472.68|0
1650574280000|2022-04-21 20:51:20|475.4|472.6|475.48|472.68|475.48|472.68|475.4|472.6|0
1650574290000|2022-04-21 20:51:30|475.65|472.85|475.65|472.85|475.65|472.85|475.65|472.85|0
1650574300000|2022-04-21 20:51:40|475.57|472.77|475.82|473.02|475.82|473.02|475.57|472.77|0
1650574310000|2022-04-21 20:51:50|475.48|472.68|475.48|472.68|475.48|472.68|475.48|472.68|0
1650574320000|2022-04-21 20:52:00|475.4|472.6|475.31|472.51|475.48|472.68|475.31|472.51|0
1650574330000|2022-04-21 20:52:10|475.48|472.68|475.65|472.85|475.65|472.85|475.48|472.68|0
1650574340000|2022-04-21 20:52:20|475.57|472.77|475.57|472.77|475.57|472.77|475.57|472.77|0
1650574350000|2022-04-21 20:52:30|475.65|472.85|475.65|472.85|475.65|472.85|475.65|472.85|0
1650574360000|2022-04-21 20:52:40|475.74|472.94|475.65|472.85|475.82|473.02|475.65|472.85|0
1650574370000|2022-04-21 20:52:50|475.82|473.02|475.82|473.02|475.82|473.02|475.82|473.02|0
1650574390000|2022-04-21 20:53:10|475.9|473.1|476.15|473.35|476.15|473.35|475.9|473.1|0
1650574430000|2022-04-21 20:53:50|476.24|473.44|476.24|473.44|476.24|473.44|476.24|473.44|0
1650574440000|2022-04-21 20:54:00|476.49|473.69|476.15|473.35|476.49|473.69|476.15|473.35|0
1650574470000|2022-04-21 20:54:30|476.32|473.52|476.32|473.52|476.32|473.52|476.32|473.52|0
1650574480000|2022-04-21 20:54:40|476.49|473.69|476.24|473.44|476.49|473.69|476.24|473.44|0
1650574490000|2022-04-21 20:54:50|476.32|473.52|476.32|473.52|476.32|473.52|476.32|473.52|0
1650574500000|2022-04-21 20:55:00|476.15|473.35|475.82|473.02|476.15|473.35|475.82|473.02|0
1650574510000|2022-04-21 20:55:10|475.9|473.1|475.82|473.02|475.98|473.18|475.82|473.02|0
1650574520000|2022-04-21 20:55:20|475.9|473.1|475.9|473.1|475.9|473.1|475.82|473.02|0
1650574530000|2022-04-21 20:55:30|475.82|473.02|475.82|473.02|475.9|473.1|475.82|473.02|0
1650574540000|2022-04-21 20:55:40|475.9|473.1|475.98|473.18|475.98|473.18|475.9|473.1|0
1650574550000|2022-04-21 20:55:50|476.15|473.35|476.15|473.35|476.15|473.35|476.15|473.35|0
1650574560000|2022-04-21 20:56:00|475.98|473.18|475.82|473.02|475.98|473.18|475.65|472.85|0
1650574570000|2022-04-21 20:56:10|475.9|473.1|475.82|473.02|475.9|473.1|475.82|473.02|0
1650574580000|2022-04-21 20:56:20|475.98|473.18|475.98|473.18|475.98|473.18|475.98|473.18|0
1650574590000|2022-04-21 20:56:30|475.82|473.02|475.65|472.85|475.82|473.02|475.65|472.85|0
1650574600000|2022-04-21 20:56:40|475.48|472.68|475.48|472.68|475.48|472.68|475.48|472.68|0
1650574610000|2022-04-21 20:56:50|475.31|472.51|475.48|472.68|475.48|472.68|475.31|472.51|0
1650574620000|2022-04-21 20:57:00|475.4|472.6|475.31|472.51|475.4|472.6|475.31|472.51|0
1650574630000|2022-04-21 20:57:10|475.14|472.34|475.14|472.34|475.14|472.34|475.14|472.34|0
1650574640000|2022-04-21 20:57:20|475.31|472.51|475.48|472.68|475.48|472.68|475.31|472.51|0
1650574660000|2022-04-21 20:57:40|475.4|472.6|475.31|472.51|475.4|472.6|475.31|472.51|0
1650574680000|2022-04-21 20:58:00|475.4|472.6|475.31|472.51|475.4|472.6|475.31|472.51|0
1650574690000|2022-04-21 20:58:10|475.14|472.34|475.14|472.34|475.23|472.43|475.14|472.34|0
1650574700000|2022-04-21 20:58:20|475.31|472.51|475.31|472.51|475.31|472.51|475.31|472.51|0
1650574710000|2022-04-21 20:58:30|475.4|472.6|475.4|472.6|475.4|472.6|475.4|472.6|0
1650574720000|2022-04-21 20:58:40|475.48|472.68|475.48|472.68|475.48|472.68|475.4|472.6|0
1650574730000|2022-04-21 20:58:50|475.4|472.6|475.31|472.51|475.4|472.6|475.31|472.51|0
1650574740000|2022-04-21 20:59:00|475.4|472.6|475.48|472.68|475.48|472.68|475.4|472.6|0
1650574750000|2022-04-21 20:59:10|476.65|473.85|476.49|473.69|476.65|473.85|476.32|473.52|0
1650574760000|2022-04-21 20:59:20|476.32|473.52|476.49|473.69|476.49|473.69|476.32|473.52|0
1650574770000|2022-04-21 20:59:30|476.41|473.61|476.32|473.52|476.49|473.69|476.32|473.52|0
1650574780000|2022-04-21 20:59:40|475.98|473.18|475.98|473.18|476.15|473.35|475.98|473.18|0
1650574790000|2022-04-21 20:59:50|475.73|472.93|475.78|472.98|475.78|472.98|475.57|472.77|0
1650574800000|2022-04-21 21:00:00|475.65|472.85|475.57|472.77|475.67|472.87|475.57|472.77|0
1650574820000|2022-04-21 21:00:20|475.55|472.75|475.55|472.75|475.55|472.75|475.55|472.75|0
1650574830000|2022-04-21 21:00:30|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1650574840000|2022-04-21 21:00:40|475.33|472.53|475.33|472.53|475.33|472.53|475.33|472.53|0
1650574850000|2022-04-21 21:00:50|475.3|472.5|475.3|472.5|475.3|472.5|475.3|472.5|0
1650574880000|2022-04-21 21:01:20|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1650574890000|2022-04-21 21:01:30|475.3|472.5|475.3|472.5|475.3|472.5|475.3|472.5|0
1650574910000|2022-04-21 21:01:50|475.48|472.68|475.14|472.34|475.48|472.68|475.14|472.34|0
1650574920000|2022-04-21 21:02:00|475.5|472.7|475.5|472.7|475.5|472.7|475.48|472.68|0
1650574970000|2022-04-21 21:02:50|475.48|472.68|475.48|472.68|475.48|472.68|475.48|472.68|0
1650574980000|2022-04-21 21:03:00|475.5|472.7|475.5|472.7|475.5|472.7|475.5|472.7|0
1650574990000|2022-04-21 21:03:10|475.48|472.68|475.5|472.7|475.5|472.7|475.48|472.68|0
1650575000000|2022-04-21 21:03:20|475.38|472.58|475.38|472.58|475.38|472.58|475.38|472.58|0
1650575010000|2022-04-21 21:03:30|475.5|472.7|475.5|472.7|475.5|472.7|475.5|472.7|0
1650575020000|2022-04-21 21:03:40|475.48|472.68|475.35|472.55|475.48|472.68|475.35|472.55|0
1650575030000|2022-04-21 21:03:50|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1650575040000|2022-04-21 21:04:00|475.35|472.55|475.33|472.53|475.35|472.55|475.33|472.53|0
1650575050000|2022-04-21 21:04:10|475.3|472.5|475.3|472.5|475.3|472.5|475.3|472.5|0
1650575090000|2022-04-21 21:04:50|475.33|472.53|475.33|472.53|475.33|472.53|475.33|472.53|0
1650575120000|2022-04-21 21:05:20|475.35|472.55|475.28|472.48|475.35|472.55|475.28|472.48|0
1650575130000|2022-04-21 21:05:30|475.38|472.58|475.45|472.65|475.45|472.65|475.38|472.58|0
1650575140000|2022-04-21 21:05:40|475.35|472.55|475.35|472.55|475.35|472.55|475.28|472.48|0
1650575150000|2022-04-21 21:05:50|475.26|472.46|475.26|472.46|475.26|472.46|475.26|472.46|0
1650575170000|2022-04-21 21:06:10|475.23|472.43|475.13|472.33|475.23|472.43|475.13|472.33|0
1650575180000|2022-04-21 21:06:20|475.23|472.43|475.35|472.55|475.35|472.55|475.23|472.43|0
1650575190000|2022-04-21 21:06:30|475.28|472.48|475.28|472.48|475.28|472.48|475.28|472.48|0
1650575250000|2022-04-21 21:07:30|475.25|472.45|475.25|472.45|475.25|472.45|475.25|472.45|0
1650575300000|2022-04-21 21:08:20|475.27|472.47|475.27|472.47|475.27|472.47|475.27|472.47|0
1650575320000|2022-04-21 21:08:40|475.25|472.45|475.25|472.45|475.25|472.45|475.25|472.45|0
1650575390000|2022-04-21 21:09:50|475.27|472.47|475.5|472.7|475.5|472.7|475.25|472.45|0
1650575450000|2022-04-21 21:10:50|475.52|472.72|475.52|472.72|475.52|472.72|475.52|472.72|0
1650575470000|2022-04-21 21:11:10|475.55|472.75|475.55|472.75|475.55|472.75|475.55|472.75|0
1650575490000|2022-04-21 21:11:30|475.57|472.77|475.57|472.77|475.57|472.77|475.57|472.77|0
1650575500000|2022-04-21 21:11:40|475.55|472.75|475.55|472.75|475.55|472.75|475.55|472.75|0
1650575510000|2022-04-21 21:11:50|475.57|472.77|475.57|472.77|475.57|472.77|475.57|472.77|0
1650575520000|2022-04-21 21:12:00|475.55|472.75|475.52|472.72|475.55|472.75|475.49|472.69|0
1650575530000|2022-04-21 21:12:10|475.62|472.82|475.62|472.82|475.62|472.82|475.62|472.82|0
1650575540000|2022-04-21 21:12:20|475.52|472.72|475.55|472.75|475.55|472.75|475.49|472.69|0
1650575560000|2022-04-21 21:12:40|475.52|472.72|475.62|472.82|475.62|472.82|475.52|472.72|0
1650575590000|2022-04-21 21:13:10|475.74|472.94|475.74|472.94|475.74|472.94|475.74|472.94|0
1650575820000|2022-04-21 21:17:00|475.73|472.93|475.86|473.06|475.86|473.06|475.73|472.93|0
1650575830000|2022-04-21 21:17:10|475.91|473.11|476|473.2|476.03|473.23|475.91|473.11|0
1650575840000|2022-04-21 21:17:20|475.96|473.16|476|473.2|476|473.2|475.96|473.16|0
1650575890000|2022-04-21 21:18:10|476.08|473.28|476.15|473.35|476.15|473.35|476.08|473.28|0
1650575910000|2022-04-21 21:18:30|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1650575930000|2022-04-21 21:18:50|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1650575940000|2022-04-21 21:19:00|476.03|473.23|476.03|473.23|476.03|473.23|476.03|473.23|0
1650575960000|2022-04-21 21:19:20|476|473.2|476.1|473.3|476.1|473.3|476|473.2|0
1650575970000|2022-04-21 21:19:30|476|473.2|476|473.2|476|473.2|476|473.2|0
1650575980000|2022-04-21 21:19:40|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1650576030000|2022-04-21 21:20:30|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1650576070000|2022-04-21 21:21:10|475.98|473.18|475.96|473.16|475.98|473.18|475.96|473.16|0
1650576080000|2022-04-21 21:21:20|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650576150000|2022-04-21 21:22:30|475.85|473.05|475.85|473.05|475.85|473.05|475.85|473.05|0
1650576160000|2022-04-21 21:22:40|475.88|473.08|475.88|473.08|475.88|473.08|475.88|473.08|0
1650576170000|2022-04-21 21:22:50|475.95|473.15|475.95|473.15|475.95|473.15|475.95|473.15|0
1650576180000|2022-04-21 21:23:00|476.2|473.4|476.13|473.33|476.2|473.4|476.13|473.33|0
1650576190000|2022-04-21 21:23:10|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1650576200000|2022-04-21 21:23:20|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1650576370000|2022-04-21 21:26:10|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1650576400000|2022-04-21 21:26:40|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1650576410000|2022-04-21 21:26:50|475.64|472.84|475.7|472.9|475.7|472.9|475.64|472.84|0
1650576520000|2022-04-21 21:28:40|475.66|472.86|475.66|472.86|475.66|472.86|475.66|472.86|0
1650576530000|2022-04-21 21:28:50|475.69|472.89|475.7|472.9|475.7|472.9|475.69|472.89|0
1650576650000|2022-04-21 21:30:50|475.69|472.89|475.66|472.86|475.69|472.89|475.66|472.86|0
1650576690000|2022-04-21 21:31:30|475.69|472.89|475.66|472.86|475.69|472.89|475.66|472.86|0
1650576720000|2022-04-21 21:32:00|475.8|473|475.8|473|475.8|473|475.8|473|0
1650576730000|2022-04-21 21:32:10|475.69|472.89|475.7|472.9|475.7|472.9|475.69|472.89|0
1650576810000|2022-04-21 21:33:30|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1650577000000|2022-04-21 21:36:40|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1650577300000|2022-04-21 21:41:40|475.73|472.93|475.73|472.93|475.73|472.93|475.73|472.93|0
1650577390000|2022-04-21 21:43:10|475.75|472.95|475.75|472.95|475.75|472.95|475.75|472.95|0
1650577420000|2022-04-21 21:43:40|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1650577530000|2022-04-21 21:45:30|475.66|472.86|475.66|472.86|475.66|472.86|475.66|472.86|0
1650577600000|2022-04-21 21:46:40|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1650577730000|2022-04-21 21:48:50|475.68|472.88|475.7|472.9|475.7|472.9|475.68|472.88|0
1650577740000|2022-04-21 21:49:00|475.68|472.88|475.68|472.88|475.68|472.88|475.68|472.88|0
1650577770000|2022-04-21 21:49:30|475.7|472.9|475.66|472.86|475.7|472.9|475.66|472.86|0
1650577800000|2022-04-21 21:50:00|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1650577820000|2022-04-21 21:50:20|475.68|472.88|475.68|472.88|475.68|472.88|475.68|472.88|0
1650577850000|2022-04-21 21:50:50|475.63|472.83|475.63|472.83|475.63|472.83|475.63|472.83|0
1650577970000|2022-04-21 21:52:50|475.7|472.9|475.75|472.95|475.75|472.95|475.7|472.9|0
1650577980000|2022-04-21 21:53:00|475.68|472.88|475.72|472.92|475.72|472.92|475.68|472.88|0
1650577990000|2022-04-21 21:53:10|475.8|473|475.84|473.04|475.84|473.04|475.8|473|0
1650578020000|2022-04-21 21:53:40|475.8|473|475.8|473|475.8|473|475.8|473|0
1650578040000|2022-04-21 21:54:00|475.87|473.07|475.87|473.07|475.87|473.07|475.87|473.07|0
1650578060000|2022-04-21 21:54:20|476.04|473.24|476.04|473.24|476.04|473.24|476.04|473.24|0
1650578090000|2022-04-21 21:54:50|476.02|473.22|476.02|473.22|476.02|473.22|476.02|473.22|0
1650578100000|2022-04-21 21:55:00|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1650578110000|2022-04-21 21:55:10|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1650578130000|2022-04-21 21:55:30|476.04|473.24|476.04|473.24|476.04|473.24|476.04|473.24|0
1650578140000|2022-04-21 21:55:40|476.02|473.22|476.02|473.22|476.02|473.22|476.02|473.22|0
1650578160000|2022-04-21 21:56:00|475.99|473.19|475.97|473.17|475.99|473.19|475.97|473.17|0
1650578170000|2022-04-21 21:56:10|475.94|473.14|475.94|473.14|475.94|473.14|475.94|473.14|0
1650578180000|2022-04-21 21:56:20|476.09|473.29|476.09|473.29|476.09|473.29|476.09|473.29|0
1650578220000|2022-04-21 21:57:00|476.12|473.32|476.09|473.29|476.12|473.32|476.09|473.29|0
1650578330000|2022-04-21 21:58:50|476.04|473.24|475.68|472.88|476.04|473.24|475.68|472.88|0
1650578340000|2022-04-21 21:59:00|475.72|472.92|475.77|472.97|475.77|472.97|475.72|472.92|0
1650578350000|2022-04-21 21:59:10|475.65|472.85|475.65|472.85|475.65|472.85|475.65|472.85|0
1650578360000|2022-04-21 21:59:20|475.72|472.92|475.55|472.75|475.72|472.92|475.55|472.75|0
1650578370000|2022-04-21 21:59:30|475.51|472.71|475.46|472.66|475.51|472.71|475.46|472.66|0
1650578380000|2022-04-21 21:59:40|475.48|472.68|475.61|472.81|475.61|472.81|475.48|472.68|0
1650578390000|2022-04-21 21:59:50|475.55|472.75|475.55|472.75|475.55|472.75|475.55|472.75|0
1650578400000|2022-04-21 22:00:00|474.71|471.91|475.21|472.41|475.21|472.41|474.71|471.91|0
1650578410000|2022-04-21 22:00:10|474.62|471.82|474.79|471.99|474.79|471.99|474.62|471.82|0
1650578420000|2022-04-21 22:00:20|474.96|472.16|474.79|471.99|475.12|472.32|474.71|471.91|0
1650578430000|2022-04-21 22:00:30|474.71|471.91|474.96|472.16|474.96|472.16|474.71|471.91|0
1650578440000|2022-04-21 22:00:40|474.87|472.07|475.04|472.24|475.04|472.24|474.87|472.07|0
1650578450000|2022-04-21 22:00:50|475.29|472.49|475.29|472.49|475.29|472.49|475.12|472.32|0
1650578460000|2022-04-21 22:01:00|475.63|472.83|475.46|472.66|475.63|472.83|475.29|472.49|0
1650578470000|2022-04-21 22:01:10|475.55|472.75|476.05|473.25|476.05|473.25|475.55|472.75|0
1650578480000|2022-04-21 22:01:20|475.96|473.16|475.63|472.83|475.96|473.16|475.63|472.83|0
1650578490000|2022-04-21 22:01:30|475.55|472.75|474.95|472.15|475.55|472.75|474.95|472.15|0
1650578500000|2022-04-21 22:01:40|474.62|471.82|474.79|471.99|474.79|471.99|474.62|471.82|0
1650578510000|2022-04-21 22:01:50|475.46|472.66|475.21|472.41|475.46|472.66|475.12|472.32|0
1650578520000|2022-04-21 22:02:00|475.12|472.32|475.63|472.83|475.63|472.83|475.12|472.32|0
1650578530000|2022-04-21 22:02:10|475.96|473.16|476.13|473.33|476.13|473.33|475.88|473.08|0
1650578540000|2022-04-21 22:02:20|476.3|473.5|476.89|474.09|476.89|474.09|476.3|473.5|0
1650578550000|2022-04-21 22:02:30|476.97|474.17|477.14|474.34|477.14|474.34|476.97|474.17|0
1650578560000|2022-04-21 22:02:40|477.31|474.51|476.97|474.17|477.31|474.51|476.97|474.17|0
1650578570000|2022-04-21 22:02:50|476.8|474|476.8|474|476.8|474|476.8|474|0
1650578580000|2022-04-21 22:03:00|476.63|473.83|476.89|474.09|476.89|474.09|476.63|473.83|0
1650578590000|2022-04-21 22:03:10|477.06|474.26|477.31|474.51|477.47|474.67|477.06|474.26|0
1650578600000|2022-04-21 22:03:20|477.14|474.34|476.97|474.17|477.14|474.34|476.97|474.17|0
1650578610000|2022-04-21 22:03:30|476.8|474|476.46|473.66|477.14|474.34|476.46|473.66|0
1650578620000|2022-04-21 22:03:40|476.55|473.75|476.8|474|476.8|474|476.55|473.75|0
1650578630000|2022-04-21 22:03:50|476.97|474.17|476.97|474.17|476.97|474.17|476.97|474.17|0
1650578640000|2022-04-21 22:04:00|476.8|474|476.89|474.09|476.97|474.17|476.8|474|0
1650578650000|2022-04-21 22:04:10|476.97|474.17|477.22|474.42|477.22|474.42|476.97|474.17|0
1650578660000|2022-04-21 22:04:20|477.31|474.51|477.39|474.59|477.64|474.84|477.22|474.42|0
1650578670000|2022-04-21 22:04:30|477.31|474.51|476.89|474.09|477.47|474.67|476.89|474.09|0
1650578680000|2022-04-21 22:04:40|476.97|474.17|477.31|474.51|477.31|474.51|476.97|474.17|0
1650578690000|2022-04-21 22:04:50|477.22|474.42|477.31|474.51|477.31|474.51|477.22|474.42|0
1650578700000|2022-04-21 22:05:00|477.14|474.34|477.06|474.26|477.14|474.34|477.06|474.26|0
1650578710000|2022-04-21 22:05:10|477.14|474.34|477.14|474.34|477.14|474.34|477.14|474.34|0
1650578720000|2022-04-21 22:05:20|477.3|474.5|477.06|474.26|477.3|474.5|476.97|474.17|0
1650578730000|2022-04-21 22:05:30|476.8|474|476.8|474|476.97|474.17|476.8|474|0
1650578740000|2022-04-21 22:05:40|476.89|474.09|476.97|474.17|476.97|474.17|476.8|474|0
1650578750000|2022-04-21 22:05:50|476.89|474.09|476.63|473.83|476.89|474.09|476.63|473.83|0
1650578760000|2022-04-21 22:06:00|476.55|473.75|476.55|473.75|476.63|473.83|476.55|473.75|0
1650578770000|2022-04-21 22:06:10|476.38|473.58|476.55|473.75|476.63|473.83|476.38|473.58|0
1650578780000|2022-04-21 22:06:20|476.38|473.58|476.46|473.66|476.46|473.66|476.38|473.58|0
1650578790000|2022-04-21 22:06:30|476.55|473.75|476.8|474|476.8|474|476.46|473.66|0
1650578800000|2022-04-21 22:06:40|476.97|474.17|477.06|474.26|477.06|474.26|476.97|474.17|0
1650578810000|2022-04-21 22:06:50|477.14|474.34|477.3|474.5|477.3|474.5|477.14|474.34|0
1650578820000|2022-04-21 22:07:00|477.14|474.34|476.8|474|477.14|474.34|476.8|474|0
1650578830000|2022-04-21 22:07:10|476.46|473.66|476.72|473.92|476.72|473.92|476.46|473.66|0
1650578840000|2022-04-21 22:07:20|476.46|473.66|476.3|473.5|476.46|473.66|476.3|473.5|0
1650578850000|2022-04-21 22:07:30|476.05|473.25|475.96|473.16|476.05|473.25|475.96|473.16|0
1650578860000|2022-04-21 22:07:40|476.13|473.33|475.79|472.99|476.13|473.33|475.79|472.99|0
1650578870000|2022-04-21 22:07:50|475.62|472.82|475.62|472.82|475.62|472.82|475.62|472.82|0
1650578880000|2022-04-21 22:08:00|475.79|472.99|475.79|472.99|475.88|473.08|475.79|472.99|0
1650578890000|2022-04-21 22:08:10|475.71|472.91|475.62|472.82|475.71|472.91|475.62|472.82|0
1650578900000|2022-04-21 22:08:20|475.79|472.99|476.3|473.5|476.3|473.5|475.79|472.99|0
1650578910000|2022-04-21 22:08:30|475.96|473.16|475.29|472.49|475.96|473.16|475.29|472.49|0
1650578930000|2022-04-21 22:08:50|475.62|472.82|475.62|472.82|475.62|472.82|475.62|472.82|0
1650578940000|2022-04-21 22:09:00|475.54|472.74|475.46|472.66|475.54|472.74|475.46|472.66|0
1650578950000|2022-04-21 22:09:10|475.62|472.82|475.88|473.08|475.88|473.08|475.62|472.82|0
1650578960000|2022-04-21 22:09:20|475.62|472.82|475.46|472.66|475.62|472.82|475.46|472.66|0
1650578970000|2022-04-21 22:09:30|475.54|472.74|475.54|472.74|475.54|472.74|475.54|472.74|0
1650578980000|2022-04-21 22:09:40|475.62|472.82|475.62|472.82|475.62|472.82|475.62|472.82|0
1650578990000|2022-04-21 22:09:50|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1650579000000|2022-04-21 22:10:00|475.62|472.82|475.62|472.82|475.62|472.82|475.62|472.82|0
1650579020000|2022-04-21 22:10:20|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1650579030000|2022-04-21 22:10:30|475.96|473.16|475.96|473.16|475.96|473.16|475.88|473.08|0
1650579040000|2022-04-21 22:10:40|475.88|473.08|475.96|473.16|475.96|473.16|475.88|473.08|0
1650579050000|2022-04-21 22:10:50|476.13|473.33|475.96|473.16|476.13|473.33|475.96|473.16|0
1650579070000|2022-04-21 22:11:10|476.13|473.33|476.46|473.66|476.46|473.66|476.13|473.33|0
1650579080000|2022-04-21 22:11:20|476.63|473.83|476.29|473.49|476.63|473.83|476.29|473.49|0
1650579090000|2022-04-21 22:11:30|476.46|473.66|476.46|473.66|476.46|473.66|476.46|473.66|0
1650579100000|2022-04-21 22:11:40|476.63|473.83|476.63|473.83|476.63|473.83|476.63|473.83|0
1650579110000|2022-04-21 22:11:50|476.29|473.49|476.46|473.66|476.46|473.66|476.29|473.49|0
1650579120000|2022-04-21 22:12:00|476.63|473.83|476.63|473.83|476.63|473.83|476.63|473.83|0
1650579150000|2022-04-21 22:12:30|476.8|474|476.63|473.83|476.8|474|476.63|473.83|0
1650579170000|2022-04-21 22:12:50|476.72|473.92|476.97|474.17|476.97|474.17|476.72|473.92|0
1650579190000|2022-04-21 22:13:10|477.05|474.25|477.05|474.25|477.05|474.25|477.05|474.25|0
1650579200000|2022-04-21 22:13:20|477.13|474.33|476.97|474.17|477.13|474.33|476.97|474.17|0
1650579210000|2022-04-21 22:13:30|476.8|474|476.97|474.17|476.97|474.17|476.8|474|0
1650579220000|2022-04-21 22:13:40|476.8|474|476.63|473.83|476.8|474|476.63|473.83|0
1650579240000|2022-04-21 22:14:00|476.46|473.66|476.13|473.33|476.46|473.66|476.13|473.33|0
1650579250000|2022-04-21 22:14:10|476.29|473.49|476.29|473.49|476.29|473.49|476.29|473.49|0
1650579280000|2022-04-21 22:14:40|475.96|473.16|476.21|473.41|476.29|473.49|475.96|473.16|0
1650579290000|2022-04-21 22:14:50|476.13|473.33|475.96|473.16|476.13|473.33|475.96|473.16|0
1650579300000|2022-04-21 22:15:00|476.04|473.24|476.04|473.24|476.04|473.24|476.04|473.24|0
1650579310000|2022-04-21 22:15:10|476.12|473.32|476.29|473.49|476.29|473.49|476.12|473.32|0
1650579320000|2022-04-21 22:15:20|476.46|473.66|476.46|473.66|476.46|473.66|476.46|473.66|0
1650579330000|2022-04-21 22:15:30|476.29|473.49|476.29|473.49|476.29|473.49|476.29|473.49|0
1650579340000|2022-04-21 22:15:40|476.21|473.41|476.21|473.41|476.21|473.41|476.21|473.41|0
1650579350000|2022-04-21 22:15:50|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1650579360000|2022-04-21 22:16:00|476.12|473.32|476.12|473.32|476.12|473.32|476.12|473.32|0
1650579370000|2022-04-21 22:16:10|475.88|473.08|475.79|472.99|475.96|473.16|475.79|472.99|0
1650579380000|2022-04-21 22:16:20|475.96|473.16|475.79|472.99|475.96|473.16|475.79|472.99|0
1650579390000|2022-04-21 22:16:30|476.12|473.32|475.79|472.99|476.12|473.32|475.79|472.99|0
1650579400000|2022-04-21 22:16:40|476.04|473.24|476.04|473.24|476.04|473.24|476.04|473.24|0
1650579410000|2022-04-21 22:16:50|476.12|473.32|475.96|473.16|476.12|473.32|475.96|473.16|0
1650579420000|2022-04-21 22:17:00|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1650579440000|2022-04-21 22:17:20|475.62|472.82|475.79|472.99|475.79|472.99|475.62|472.82|0
1650579460000|2022-04-21 22:17:40|475.62|472.82|475.62|472.82|475.62|472.82|475.62|472.82|0
1650579470000|2022-04-21 22:17:50|475.54|472.74|475.45|472.65|475.54|472.74|475.45|472.65|0
1650579480000|2022-04-21 22:18:00|475.37|472.57|475.37|472.57|475.45|472.65|475.37|472.57|0
1650579490000|2022-04-21 22:18:10|475.28|472.48|475.45|472.65|475.45|472.65|475.28|472.48|0
1650579500000|2022-04-21 22:18:20|475.37|472.57|475.37|472.57|475.37|472.57|475.37|472.57|0
1650579510000|2022-04-21 22:18:30|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1650579520000|2022-04-21 22:18:40|475.37|472.57|475.28|472.48|475.45|472.65|475.28|472.48|0
1650579530000|2022-04-21 22:18:50|475.37|472.57|475.28|472.48|475.37|472.57|475.28|472.48|0
1650579540000|2022-04-21 22:19:00|475.37|472.57|475.45|472.65|475.45|472.65|475.37|472.57|0
1650579550000|2022-04-21 22:19:10|475.79|472.99|475.62|472.82|475.79|472.99|475.62|472.82|0
1650579560000|2022-04-21 22:19:20|475.45|472.65|475.28|472.48|475.45|472.65|475.28|472.48|0
1650579590000|2022-04-21 22:19:50|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1650579620000|2022-04-21 22:20:20|475.28|472.48|475.28|472.48|475.28|472.48|475.28|472.48|0
1650579650000|2022-04-21 22:20:50|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1650579660000|2022-04-21 22:21:00|475.28|472.48|475.28|472.48|475.28|472.48|475.28|472.48|0
1650579710000|2022-04-21 22:21:50|475.12|472.32|474.61|471.81|475.12|472.32|474.61|471.81|0
1650579720000|2022-04-21 22:22:00|474.78|471.98|474.44|471.64|474.78|471.98|474.44|471.64|0
1650579740000|2022-04-21 22:22:20|474.28|471.48|474.11|471.31|474.28|471.48|474.11|471.31|0
1650579750000|2022-04-21 22:22:30|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1650579770000|2022-04-21 22:22:50|474.11|471.31|473.94|471.14|474.11|471.31|473.94|471.14|0
1650579790000|2022-04-21 22:23:10|473.77|470.97|473.61|470.81|473.77|470.97|473.61|470.81|0
1650579800000|2022-04-21 22:23:20|473.77|470.97|474.61|471.81|474.61|471.81|473.77|470.97|0
1650579820000|2022-04-21 22:23:40|474.78|471.98|474.78|471.98|474.78|471.98|474.78|471.98|0
1650579830000|2022-04-21 22:23:50|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1650579840000|2022-04-21 22:24:00|474.44|471.64|474.44|471.64|474.44|471.64|474.44|471.64|0
1650579860000|2022-04-21 22:24:20|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1650579870000|2022-04-21 22:24:30|474.36|471.56|474.44|471.64|474.44|471.64|474.28|471.48|0
1650579880000|2022-04-21 22:24:40|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1650579900000|2022-04-21 22:25:00|474.44|471.64|474.44|471.64|474.44|471.64|474.44|471.64|0
1650579910000|2022-04-21 22:25:10|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1650579920000|2022-04-21 22:25:20|474.44|471.64|474.44|471.64|474.44|471.64|474.44|471.64|0
1650579930000|2022-04-21 22:25:30|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1650579980000|2022-04-21 22:26:20|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1650579990000|2022-04-21 22:26:30|474.28|471.48|474.36|471.56|474.36|471.56|474.28|471.48|0
1650580000000|2022-04-21 22:26:40|474.44|471.64|474.53|471.73|474.53|471.73|474.44|471.64|0
1650580010000|2022-04-21 22:26:50|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1650580020000|2022-04-21 22:27:00|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1650580030000|2022-04-21 22:27:10|474.61|471.81|474.95|472.15|474.95|472.15|474.61|471.81|0
1650580040000|2022-04-21 22:27:20|474.78|471.98|474.95|472.15|474.95|472.15|474.78|471.98|0
1650580060000|2022-04-21 22:27:40|475.11|472.31|475.11|472.31|475.11|472.31|475.11|472.31|0
1650580070000|2022-04-21 22:27:50|474.95|472.15|474.87|472.07|474.95|472.15|474.87|472.07|0
1650580080000|2022-04-21 22:28:00|475.11|472.31|475.28|472.48|475.28|472.48|475.11|472.31|0
1650580090000|2022-04-21 22:28:10|475.11|472.31|475.28|472.48|475.28|472.48|475.11|472.31|0
1650580100000|2022-04-21 22:28:20|475.2|472.4|475.11|472.31|475.2|472.4|475.11|472.31|0
1650580130000|2022-04-21 22:28:50|474.95|472.15|474.95|472.15|474.95|472.15|474.95|472.15|0
1650580140000|2022-04-21 22:29:00|475.03|472.23|474.95|472.15|475.03|472.23|474.95|472.15|0
1650580180000|2022-04-21 22:29:40|474.78|471.98|474.61|471.81|474.78|471.98|474.61|471.81|0
1650580190000|2022-04-21 22:29:50|474.53|471.73|474.61|471.81|474.61|471.81|474.53|471.73|0
1650580200000|2022-04-21 22:30:00|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1650580230000|2022-04-21 22:30:30|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650580250000|2022-04-21 22:30:50|473.77|470.97|473.6|470.8|473.77|470.97|473.6|470.8|0
1650580260000|2022-04-21 22:31:00|473.44|470.64|473.6|470.8|473.77|470.97|473.44|470.64|0
1650580270000|2022-04-21 22:31:10|473.44|470.64|473.27|470.47|473.44|470.64|473.27|470.47|0
1650580300000|2022-04-21 22:31:40|473.1|470.3|473.27|470.47|473.27|470.47|473.1|470.3|0
1650580320000|2022-04-21 22:32:00|473.6|470.8|473.44|470.64|473.6|470.8|473.44|470.64|0
1650580330000|2022-04-21 22:32:10|473.36|470.56|473.27|470.47|473.36|470.56|473.27|470.47|0
1650580340000|2022-04-21 22:32:20|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1650580350000|2022-04-21 22:32:30|473.27|470.47|473.1|470.3|473.27|470.47|473.1|470.3|0
1650580380000|2022-04-21 22:33:00|473.27|470.47|473.1|470.3|473.27|470.47|473.1|470.3|0
1650580390000|2022-04-21 22:33:10|473.27|470.47|473.1|470.3|473.27|470.47|473.1|470.3|0
1650580410000|2022-04-21 22:33:30|473.02|470.22|472.93|470.13|473.02|470.22|472.93|470.13|0
1650580420000|2022-04-21 22:33:40|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1650580430000|2022-04-21 22:33:50|472.93|470.13|472.77|469.97|472.93|470.13|472.77|469.97|0
1650580440000|2022-04-21 22:34:00|472.6|469.8|472.77|469.97|472.77|469.97|472.6|469.8|0
1650580450000|2022-04-21 22:34:10|472.93|470.13|472.93|470.13|472.93|470.13|472.93|470.13|0
1650580470000|2022-04-21 22:34:30|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1650580480000|2022-04-21 22:34:40|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1650580490000|2022-04-21 22:34:50|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1650580510000|2022-04-21 22:35:10|472.6|469.8|472.77|469.97|472.77|469.97|472.6|469.8|0
1650580520000|2022-04-21 22:35:20|472.93|470.13|472.93|470.13|472.93|470.13|472.93|470.13|0
1650580530000|2022-04-21 22:35:30|472.85|470.05|472.93|470.13|472.93|470.13|472.85|470.05|0
1650580580000|2022-04-21 22:36:20|473.1|470.3|473.1|470.3|473.1|470.3|473.1|470.3|0
1650580590000|2022-04-21 22:36:30|472.93|470.13|472.93|470.13|472.93|470.13|472.93|470.13|0
1650580600000|2022-04-21 22:36:40|473.1|470.3|472.93|470.13|473.1|470.3|472.93|470.13|0
1650580620000|2022-04-21 22:37:00|473.1|470.3|473.1|470.3|473.1|470.3|473.1|470.3|0
1650580660000|2022-04-21 22:37:40|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1650580670000|2022-04-21 22:37:50|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650580680000|2022-04-21 22:38:00|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1650580690000|2022-04-21 22:38:10|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650580710000|2022-04-21 22:38:30|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1650580730000|2022-04-21 22:38:50|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1650580740000|2022-04-21 22:39:00|473.6|470.8|473.43|470.63|473.6|470.8|473.43|470.63|0
1650580750000|2022-04-21 22:39:10|473.27|470.47|473.27|470.47|473.27|470.47|473.27|470.47|0
1650580760000|2022-04-21 22:39:20|473.1|470.3|473.1|470.3|473.1|470.3|473.1|470.3|0
1650580770000|2022-04-21 22:39:30|473.27|470.47|473.27|470.47|473.27|470.47|473.27|470.47|0
1650580830000|2022-04-21 22:40:30|473.43|470.63|473.86|471.06|473.86|471.06|473.43|470.63|0
1650580840000|2022-04-21 22:40:40|473.77|470.97|473.77|470.97|473.77|470.97|473.77|470.97|0
1650580860000|2022-04-21 22:41:00|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650580870000|2022-04-21 22:41:10|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1650580880000|2022-04-21 22:41:20|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1650580910000|2022-04-21 22:41:50|473.27|470.47|473.27|470.47|473.27|470.47|473.27|470.47|0
1650580920000|2022-04-21 22:42:00|473.43|470.63|473.27|470.47|473.43|470.63|473.27|470.47|0
1650580940000|2022-04-21 22:42:20|473.19|470.39|473.27|470.47|473.27|470.47|473.19|470.39|0
1650580950000|2022-04-21 22:42:30|473.1|470.3|473.1|470.3|473.1|470.3|473.1|470.3|0
1650581050000|2022-04-21 22:44:10|473.18|470.38|473.18|470.38|473.18|470.38|473.18|470.38|0
1650581060000|2022-04-21 22:44:20|473.26|470.46|473.43|470.63|473.52|470.72|473.26|470.46|0
1650581070000|2022-04-21 22:44:30|473.26|470.46|473.43|470.63|473.43|470.63|473.26|470.46|0
1650581080000|2022-04-21 22:44:40|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1650581090000|2022-04-21 22:44:50|473.77|470.97|473.6|470.8|473.77|470.97|473.6|470.8|0
1650581100000|2022-04-21 22:45:00|473.43|470.63|473.35|470.55|473.43|470.63|473.35|470.55|0
1650581110000|2022-04-21 22:45:10|473.26|470.46|473.26|470.46|473.26|470.46|473.26|470.46|0
1650581130000|2022-04-21 22:45:30|473.18|470.38|473.18|470.38|473.26|470.46|473.18|470.38|0
1650581140000|2022-04-21 22:45:40|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1650581150000|2022-04-21 22:45:50|473.52|470.72|473.6|470.8|473.6|470.8|473.52|470.72|0
1650581180000|2022-04-21 22:46:20|473.77|470.97|473.77|470.97|473.77|470.97|473.77|470.97|0
1650581190000|2022-04-21 22:46:30|473.85|471.05|474.1|471.3|474.1|471.3|473.85|471.05|0
1650581200000|2022-04-21 22:46:40|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1650581210000|2022-04-21 22:46:50|474.44|471.64|474.44|471.64|474.44|471.64|474.44|471.64|0
1650581230000|2022-04-21 22:47:10|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1650581250000|2022-04-21 22:47:30|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1650581260000|2022-04-21 22:47:40|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1650581280000|2022-04-21 22:48:00|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1650581360000|2022-04-21 22:49:20|474.19|471.39|474.27|471.47|474.27|471.47|474.19|471.39|0
1650581370000|2022-04-21 22:49:30|474.1|471.3|473.93|471.13|474.1|471.3|473.93|471.13|0
1650581380000|2022-04-21 22:49:40|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1650581390000|2022-04-21 22:49:50|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1650581400000|2022-04-21 22:50:00|474.44|471.64|474.44|471.64|474.44|471.64|474.44|471.64|0
1650581420000|2022-04-21 22:50:20|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1650581430000|2022-04-21 22:50:30|474.44|471.64|474.44|471.64|474.44|471.64|474.44|471.64|0
1650581460000|2022-04-21 22:51:00|474.43|471.63|474.43|471.63|474.43|471.63|474.43|471.63|0
1650581510000|2022-04-21 22:51:50|474.27|471.47|474.43|471.63|474.43|471.63|474.27|471.47|0
1650581530000|2022-04-21 22:52:10|474.6|471.8|474.6|471.8|474.6|471.8|474.6|471.8|0
1650581550000|2022-04-21 22:52:30|474.69|471.89|474.6|471.8|474.69|471.89|474.6|471.8|0
1650581570000|2022-04-21 22:52:50|474.43|471.63|474.43|471.63|474.43|471.63|474.43|471.63|0
1650581590000|2022-04-21 22:53:10|474.6|471.8|474.94|472.14|475.11|472.31|474.6|471.8|0
1650581680000|2022-04-21 22:54:40|475.27|472.47|475.27|472.47|475.27|472.47|475.27|472.47|0
1650581690000|2022-04-21 22:54:50|475.44|472.64|475.27|472.47|475.44|472.64|475.27|472.47|0
1650581700000|2022-04-21 22:55:00|475.1|472.3|475.1|472.3|475.1|472.3|475.1|472.3|0
1650581710000|2022-04-21 22:55:10|475.02|472.22|475.02|472.22|475.02|472.22|475.02|472.22|0
1650581720000|2022-04-21 22:55:20|474.94|472.14|475.02|472.22|475.02|472.22|474.94|472.14|0
1650581730000|2022-04-21 22:55:30|475.1|472.3|475.1|472.3|475.1|472.3|475.1|472.3|0
1650581740000|2022-04-21 22:55:40|475.19|472.39|475.27|472.47|475.27|472.47|475.19|472.39|0
1650581750000|2022-04-21 22:55:50|475.36|472.56|475.27|472.47|475.44|472.64|475.27|472.47|0
1650581760000|2022-04-21 22:56:00|475.44|472.64|475.27|472.47|475.44|472.64|475.27|472.47|0
1650581770000|2022-04-21 22:56:10|475.36|472.56|475.36|472.56|475.36|472.56|475.36|472.56|0
1650581780000|2022-04-21 22:56:20|475.27|472.47|475.27|472.47|475.27|472.47|475.27|472.47|0
1650581790000|2022-04-21 22:56:30|475.44|472.64|475.36|472.56|475.44|472.64|475.36|472.56|0
1650581800000|2022-04-21 22:56:40|475.44|472.64|475.27|472.47|475.44|472.64|475.27|472.47|0
1650581810000|2022-04-21 22:56:50|475.1|472.3|475.1|472.3|475.1|472.3|475.1|472.3|0
1650581820000|2022-04-21 22:57:00|474.94|472.14|475.1|472.3|475.1|472.3|474.94|472.14|0
1650581830000|2022-04-21 22:57:10|475.27|472.47|475.27|472.47|475.27|472.47|475.27|472.47|0
1650581860000|2022-04-21 22:57:40|475.36|472.56|475.36|472.56|475.36|472.56|475.27|472.47|0
1650581880000|2022-04-21 22:58:00|475.27|472.47|475.27|472.47|475.27|472.47|475.27|472.47|0
1650581890000|2022-04-21 22:58:10|475.02|472.22|475.19|472.39|475.19|472.39|475.02|472.22|0
1650581900000|2022-04-21 22:58:20|475.1|472.3|475.1|472.3|475.1|472.3|475.1|472.3|0
1650581920000|2022-04-21 22:58:40|475.02|472.22|475.02|472.22|475.02|472.22|475.02|472.22|0
1650581930000|2022-04-21 22:58:50|475.1|472.3|475.1|472.3|475.1|472.3|475.1|472.3|0
1650581940000|2022-04-21 22:59:00|475.02|472.22|474.94|472.14|475.02|472.22|474.94|472.14|0
1650581990000|2022-04-21 22:59:50|474.93|472.13|474.93|472.13|474.93|472.13|474.93|472.13|0
1650582000000|2022-04-21 23:00:00|475.1|472.3|475.27|472.47|475.27|472.47|475.1|472.3|0
1650582010000|2022-04-21 23:00:10|475.44|472.64|475.1|472.3|475.44|472.64|475.1|472.3|0
1650582080000|2022-04-21 23:01:20|475.02|472.22|475.02|472.22|475.02|472.22|475.02|472.22|0
1650582090000|2022-04-21 23:01:30|474.93|472.13|474.93|472.13|474.93|472.13|474.93|472.13|0
1650582100000|2022-04-21 23:01:40|474.77|471.97|474.6|471.8|474.77|471.97|474.6|471.8|0
1650582110000|2022-04-21 23:01:50|474.43|471.63|474.43|471.63|474.43|471.63|474.35|471.55|0
1650582120000|2022-04-21 23:02:00|474.26|471.46|474.43|471.63|474.43|471.63|474.26|471.46|0
1650582130000|2022-04-21 23:02:10|474.26|471.46|474.43|471.63|474.43|471.63|474.26|471.46|0
1650582140000|2022-04-21 23:02:20|474.6|471.8|474.43|471.63|474.6|471.8|474.43|471.63|0
1650582150000|2022-04-21 23:02:30|474.26|471.46|474.35|471.55|474.35|471.55|474.26|471.46|0
1650582160000|2022-04-21 23:02:40|473.76|470.96|473.76|470.96|473.76|470.96|473.59|470.79|0
1650582170000|2022-04-21 23:02:50|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1650582180000|2022-04-21 23:03:00|473.85|471.05|473.76|470.96|473.85|471.05|473.76|470.96|0
1650582190000|2022-04-21 23:03:10|474.1|471.3|474.1|471.3|474.26|471.46|474.1|471.3|0
1650582200000|2022-04-21 23:03:20|474.26|471.46|474.35|471.55|474.43|471.63|474.26|471.46|0
1650582210000|2022-04-21 23:03:30|474.26|471.46|474.43|471.63|474.43|471.63|474.26|471.46|0
1650582220000|2022-04-21 23:03:40|474.6|471.8|474.43|471.63|474.6|471.8|474.43|471.63|0
1650582230000|2022-04-21 23:03:50|474.6|471.8|474.77|471.97|474.77|471.97|474.6|471.8|0
1650582240000|2022-04-21 23:04:00|474.6|471.8|474.6|471.8|474.6|471.8|474.6|471.8|0
1650582250000|2022-04-21 23:04:10|474.77|471.97|474.93|472.13|474.93|472.13|474.77|471.97|0
1650582260000|2022-04-21 23:04:20|474.85|472.05|474.93|472.13|474.93|472.13|474.85|472.05|0
1650582270000|2022-04-21 23:04:30|475.02|472.22|475.27|472.47|475.27|472.47|475.02|472.22|0
1650582280000|2022-04-21 23:04:40|475.44|472.64|475.52|472.72|475.6|472.8|475.44|472.64|0
1650582290000|2022-04-21 23:04:50|475.6|472.8|475.77|472.97|475.77|472.97|475.6|472.8|0
1650582300000|2022-04-21 23:05:00|476.11|473.31|475.94|473.14|476.11|473.31|475.94|473.14|0
1650582310000|2022-04-21 23:05:10|476.11|473.31|476.44|473.64|476.44|473.64|476.11|473.31|0
1650582320000|2022-04-21 23:05:20|476.28|473.48|476.44|473.64|476.44|473.64|476.28|473.48|0
1650582340000|2022-04-21 23:05:40|476.53|473.73|476.61|473.81|476.61|473.81|476.53|473.73|0
1650582350000|2022-04-21 23:05:50|476.95|474.15|476.44|473.64|476.95|474.15|476.44|473.64|0
1650582360000|2022-04-21 23:06:00|475.94|473.14|476.11|473.31|476.11|473.31|475.94|473.14|0
1650582370000|2022-04-21 23:06:10|476.28|473.48|476.61|473.81|476.61|473.81|476.28|473.48|0
1650582380000|2022-04-21 23:06:20|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1650582390000|2022-04-21 23:06:30|476.7|473.9|476.78|473.98|476.78|473.98|476.7|473.9|0
1650582410000|2022-04-21 23:06:50|476.7|473.9|476.78|473.98|476.78|473.98|476.61|473.81|0
1650582430000|2022-04-21 23:07:10|476.61|473.81|476.78|473.98|476.78|473.98|476.61|473.81|0
1650582440000|2022-04-21 23:07:20|476.95|474.15|476.95|474.15|477.04|474.24|476.95|474.15|0
1650582450000|2022-04-21 23:07:30|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1650582470000|2022-04-21 23:07:50|476.7|473.9|476.61|473.81|476.78|473.98|476.61|473.81|0
1650582480000|2022-04-21 23:08:00|476.44|473.64|476.44|473.64|476.61|473.81|476.44|473.64|0
1650582490000|2022-04-21 23:08:10|476.28|473.48|476.44|473.64|476.44|473.64|476.28|473.48|0
1650582500000|2022-04-21 23:08:20|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1650582510000|2022-04-21 23:08:30|476.44|473.64|476.44|473.64|476.44|473.64|476.36|473.56|0
1650582520000|2022-04-21 23:08:40|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1650582530000|2022-04-21 23:08:50|476.53|473.73|476.78|473.98|476.78|473.98|476.53|473.73|0
1650582540000|2022-04-21 23:09:00|476.95|474.15|477.12|474.32|477.12|474.32|476.95|474.15|0
1650582560000|2022-04-21 23:09:20|477.45|474.65|477.45|474.65|477.45|474.65|477.45|474.65|0
1650582570000|2022-04-21 23:09:30|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1650582580000|2022-04-21 23:09:40|476.78|473.98|476.61|473.81|476.78|473.98|476.61|473.81|0
1650582590000|2022-04-21 23:09:50|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1650582600000|2022-04-21 23:10:00|476.44|473.64|476.27|473.47|476.44|473.64|476.27|473.47|0
1650582610000|2022-04-21 23:10:10|476.44|473.64|476.27|473.47|476.44|473.64|476.27|473.47|0
1650582620000|2022-04-21 23:10:20|476.44|473.64|476.36|473.56|476.44|473.64|476.36|473.56|0
1650582630000|2022-04-21 23:10:30|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1650582640000|2022-04-21 23:10:40|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1650582660000|2022-04-21 23:11:00|476.7|473.9|476.7|473.9|476.7|473.9|476.7|473.9|0
1650582670000|2022-04-21 23:11:10|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1650582680000|2022-04-21 23:11:20|476.44|473.64|476.44|473.64|476.53|473.73|476.44|473.64|0
1650582690000|2022-04-21 23:11:30|476.61|473.81|476.44|473.64|476.61|473.81|476.44|473.64|0
1650582710000|2022-04-21 23:11:50|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1650582720000|2022-04-21 23:12:00|476.53|473.73|476.11|473.31|476.53|473.73|476.11|473.31|0
1650582730000|2022-04-21 23:12:10|475.94|473.14|476.03|473.23|476.11|473.31|475.94|473.14|0
1650582740000|2022-04-21 23:12:20|475.94|473.14|476.11|473.31|476.11|473.31|475.94|473.14|0
1650582770000|2022-04-21 23:12:50|475.94|473.14|475.94|473.14|475.94|473.14|475.94|473.14|0
1650582780000|2022-04-21 23:13:00|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1650582800000|2022-04-21 23:13:20|475.94|473.14|475.94|473.14|475.94|473.14|475.94|473.14|0
1650582840000|2022-04-21 23:14:00|476.11|473.31|476.11|473.31|476.11|473.31|476.11|473.31|0
1650582850000|2022-04-21 23:14:10|476.19|473.39|476.27|473.47|476.27|473.47|475.94|473.14|0
1650582860000|2022-04-21 23:14:20|476.36|473.56|476.78|473.98|476.78|473.98|476.36|473.56|0
1650582870000|2022-04-21 23:14:30|476.61|473.81|476.44|473.64|476.61|473.81|476.44|473.64|0
1650582880000|2022-04-21 23:14:40|476.53|473.73|476.44|473.64|476.53|473.73|476.44|473.64|0
1650582890000|2022-04-21 23:14:50|476.61|473.81|476.53|473.73|476.61|473.81|476.53|473.73|0
1650582900000|2022-04-21 23:15:00|476.61|473.81|476.19|473.39|476.61|473.81|476.19|473.39|0
1650582910000|2022-04-21 23:15:10|476.27|473.47|476.44|473.64|476.44|473.64|476.27|473.47|0
1650582920000|2022-04-21 23:15:20|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1650582930000|2022-04-21 23:15:30|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1650582940000|2022-04-21 23:15:40|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1650582950000|2022-04-21 23:15:50|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1650582960000|2022-04-21 23:16:00|476.02|473.22|475.94|473.14|476.02|473.22|475.94|473.14|0
1650582970000|2022-04-21 23:16:10|476.1|473.3|475.94|473.14|476.1|473.3|475.94|473.14|0
1650582990000|2022-04-21 23:16:30|476.02|473.22|476.1|473.3|476.1|473.3|476.02|473.22|0
1650583030000|2022-04-21 23:17:10|476.02|473.22|476.1|473.3|476.1|473.3|475.94|473.14|0
1650583040000|2022-04-21 23:17:20|475.94|473.14|475.94|473.14|475.94|473.14|475.94|473.14|0
1650583050000|2022-04-21 23:17:30|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1650583060000|2022-04-21 23:17:40|476.02|473.22|475.94|473.14|476.02|473.22|475.94|473.14|0
1650583070000|2022-04-21 23:17:50|476.02|473.22|475.94|473.14|476.02|473.22|475.94|473.14|0
1650583090000|2022-04-21 23:18:10|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1650583100000|2022-04-21 23:18:20|475.6|472.8|475.6|472.8|475.6|472.8|475.6|472.8|0
1650583110000|2022-04-21 23:18:30|475.52|472.72|475.69|472.89|475.69|472.89|475.52|472.72|0
1650583120000|2022-04-21 23:18:40|475.6|472.8|475.6|472.8|475.69|472.89|475.6|472.8|0
1650583130000|2022-04-21 23:18:50|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1650583150000|2022-04-21 23:19:10|475.94|473.14|475.85|473.05|476.1|473.3|475.85|473.05|0
1650583160000|2022-04-21 23:19:20|475.94|473.14|476.02|473.22|476.1|473.3|475.94|473.14|0
1650583170000|2022-04-21 23:19:30|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1650583180000|2022-04-21 23:19:40|476.02|473.22|475.94|473.14|476.02|473.22|475.94|473.14|0
1650583190000|2022-04-21 23:19:50|476.02|473.22|475.94|473.14|476.02|473.22|475.94|473.14|0
1650583210000|2022-04-21 23:20:10|476.02|473.22|476.02|473.22|476.02|473.22|476.02|473.22|0
1650583220000|2022-04-21 23:20:20|476.1|473.3|476.44|473.64|476.44|473.64|476.1|473.3|0
1650583230000|2022-04-21 23:20:30|476.36|473.56|476.1|473.3|476.36|473.56|476.1|473.3|0
1650583240000|2022-04-21 23:20:40|476.02|473.22|476.02|473.22|476.02|473.22|476.02|473.22|0
1650583250000|2022-04-21 23:20:50|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650583270000|2022-04-21 23:21:10|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1650583280000|2022-04-21 23:21:20|475.69|472.89|475.6|472.8|475.69|472.89|475.6|472.8|0
1650583300000|2022-04-21 23:21:40|475.77|472.97|475.6|472.8|475.77|472.97|475.6|472.8|0
1650583310000|2022-04-21 23:21:50|475.69|472.89|475.6|472.8|475.69|472.89|475.6|472.8|0
1650583320000|2022-04-21 23:22:00|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1650583330000|2022-04-21 23:22:10|475.6|472.8|475.6|472.8|475.6|472.8|475.6|472.8|0
1650583340000|2022-04-21 23:22:20|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650583360000|2022-04-21 23:22:40|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1650583380000|2022-04-21 23:23:00|475.93|473.13|476.1|473.3|476.1|473.3|475.93|473.13|0
1650583390000|2022-04-21 23:23:10|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650583400000|2022-04-21 23:23:20|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1650583470000|2022-04-21 23:24:30|475.6|472.8|475.6|472.8|475.6|472.8|475.6|472.8|0
1650583480000|2022-04-21 23:24:40|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1650583490000|2022-04-21 23:24:50|475.6|472.8|475.6|472.8|475.6|472.8|475.6|472.8|0
1650583500000|2022-04-21 23:25:00|475.52|472.72|475.43|472.63|475.52|472.72|475.43|472.63|0
1650583510000|2022-04-21 23:25:10|475.52|472.72|475.77|472.97|475.77|472.97|475.43|472.63|0
1650583530000|2022-04-21 23:25:30|475.93|473.13|476.1|473.3|476.1|473.3|475.93|473.13|0
1650583540000|2022-04-21 23:25:40|476.27|473.47|476.1|473.3|476.27|473.47|476.1|473.3|0
1650583560000|2022-04-21 23:26:00|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650583570000|2022-04-21 23:26:10|476.02|473.22|476.1|473.3|476.1|473.3|476.02|473.22|0
1650583580000|2022-04-21 23:26:20|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1650583590000|2022-04-21 23:26:30|476.36|473.56|476.36|473.56|476.36|473.56|476.36|473.56|0
1650583600000|2022-04-21 23:26:40|476.27|473.47|476.6|473.8|476.6|473.8|476.27|473.47|0
1650583610000|2022-04-21 23:26:50|476.44|473.64|476.1|473.3|476.44|473.64|476.1|473.3|0
1650583620000|2022-04-21 23:27:00|476.02|473.22|476.1|473.3|476.1|473.3|475.93|473.13|0
1650583640000|2022-04-21 23:27:20|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650583660000|2022-04-21 23:27:40|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1650583670000|2022-04-21 23:27:50|475.93|473.13|475.93|473.13|476.1|473.3|475.93|473.13|0
1650583690000|2022-04-21 23:28:10|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1650583710000|2022-04-21 23:28:30|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650583730000|2022-04-21 23:28:50|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1650583740000|2022-04-21 23:29:00|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650583750000|2022-04-21 23:29:10|475.76|472.96|475.85|473.05|475.85|473.05|475.76|472.96|0
1650583760000|2022-04-21 23:29:20|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650583800000|2022-04-21 23:30:00|476.1|473.3|475.93|473.13|476.1|473.3|475.93|473.13|0
1650583810000|2022-04-21 23:30:10|475.6|472.8|475.43|472.63|475.6|472.8|475.43|472.63|0
1650583820000|2022-04-21 23:30:20|475.6|472.8|476.02|473.22|476.02|473.22|475.6|472.8|0
1650583830000|2022-04-21 23:30:30|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650583840000|2022-04-21 23:30:40|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1650583850000|2022-04-21 23:30:50|476.02|473.22|476.27|473.47|476.27|473.47|476.02|473.22|0
1650583860000|2022-04-21 23:31:00|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1650583870000|2022-04-21 23:31:10|475.93|473.13|476.19|473.39|476.19|473.39|475.93|473.13|0
1650583880000|2022-04-21 23:31:20|476.1|473.3|475.93|473.13|476.1|473.3|475.93|473.13|0
1650583890000|2022-04-21 23:31:30|476.02|473.22|476.19|473.39|476.19|473.39|476.02|473.22|0
1650583900000|2022-04-21 23:31:40|476.27|473.47|476.1|473.3|476.27|473.47|476.1|473.3|0
1650583920000|2022-04-21 23:32:00|475.93|473.13|476.1|473.3|476.1|473.3|475.93|473.13|0
1650583930000|2022-04-21 23:32:10|476.02|473.22|475.93|473.13|476.02|473.22|475.93|473.13|0
1650583950000|2022-04-21 23:32:30|476.02|473.22|475.93|473.13|476.02|473.22|475.93|473.13|0
1650583970000|2022-04-21 23:32:50|476.02|473.22|476.1|473.3|476.1|473.3|475.93|473.13|0
1650583980000|2022-04-21 23:33:00|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1650583990000|2022-04-21 23:33:10|476.1|473.3|476.27|473.47|476.27|473.47|476.1|473.3|0
1650584000000|2022-04-21 23:33:20|476.19|473.39|476.19|473.39|476.19|473.39|476.1|473.3|0
1650584010000|2022-04-21 23:33:30|476.1|473.3|476.27|473.47|476.27|473.47|476.1|473.3|0
1650584020000|2022-04-21 23:33:40|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1650584050000|2022-04-21 23:34:10|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650584060000|2022-04-21 23:34:20|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1650584090000|2022-04-21 23:34:50|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650584100000|2022-04-21 23:35:00|475.85|473.05|475.76|472.96|475.85|473.05|475.76|472.96|0
1650584110000|2022-04-21 23:35:10|475.59|472.79|475.68|472.88|475.68|472.88|475.59|472.79|0
1650584120000|2022-04-21 23:35:20|475.59|472.79|475.43|472.63|475.59|472.79|475.43|472.63|0
1650584130000|2022-04-21 23:35:30|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1650584140000|2022-04-21 23:35:40|475.68|472.88|475.76|472.96|475.76|472.96|475.68|472.88|0
1650584150000|2022-04-21 23:35:50|475.68|472.88|475.76|472.96|475.76|472.96|475.68|472.88|0
1650584160000|2022-04-21 23:36:00|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1650584170000|2022-04-21 23:36:10|476.1|473.3|476.1|473.3|476.1|473.3|475.93|473.13|0
1650584180000|2022-04-21 23:36:20|476.18|473.38|476.18|473.38|476.18|473.38|476.18|473.38|0
1650584190000|2022-04-21 23:36:30|476.27|473.47|476.52|473.72|476.6|473.8|476.27|473.47|0
1650584200000|2022-04-21 23:36:40|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1650584210000|2022-04-21 23:36:50|476.52|473.72|476.43|473.63|476.52|473.72|476.43|473.63|0
1650584220000|2022-04-21 23:37:00|476.27|473.47|476.1|473.3|476.27|473.47|476.1|473.3|0
1650584230000|2022-04-21 23:37:10|476.18|473.38|476.27|473.47|476.27|473.47|476.18|473.38|0
1650584240000|2022-04-21 23:37:20|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1650584250000|2022-04-21 23:37:30|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1650584260000|2022-04-21 23:37:40|476.52|473.72|476.6|473.8|476.6|473.8|476.43|473.63|0
1650584270000|2022-04-21 23:37:50|476.94|474.14|476.94|474.14|476.94|474.14|476.94|474.14|0
1650584280000|2022-04-21 23:38:00|476.77|473.97|476.77|473.97|476.94|474.14|476.77|473.97|0
1650584300000|2022-04-21 23:38:20|476.86|474.06|476.94|474.14|476.94|474.14|476.86|474.06|0
1650584310000|2022-04-21 23:38:30|477.11|474.31|476.94|474.14|477.11|474.31|476.94|474.14|0
1650584320000|2022-04-21 23:38:40|477.11|474.31|477.61|474.81|477.61|474.81|477.11|474.31|0
1650584330000|2022-04-21 23:38:50|477.44|474.64|477.44|474.64|477.44|474.64|477.27|474.47|0
1650584350000|2022-04-21 23:39:10|477.61|474.81|477.61|474.81|477.61|474.81|477.61|474.81|0
1650584360000|2022-04-21 23:39:20|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1650584370000|2022-04-21 23:39:30|477.61|474.81|477.61|474.81|477.61|474.81|477.61|474.81|0
1650584380000|2022-04-21 23:39:40|477.78|474.98|477.78|474.98|477.78|474.98|477.78|474.98|0
1650584390000|2022-04-21 23:39:50|477.87|475.07|478.11|475.31|478.11|475.31|477.87|475.07|0
1650584400000|2022-04-21 23:40:00|477.87|475.07|477.44|474.64|477.87|475.07|477.44|474.64|0
1650584420000|2022-04-21 23:40:20|477.27|474.47|477.44|474.64|477.44|474.64|477.27|474.47|0
1650584430000|2022-04-21 23:40:30|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1650584440000|2022-04-21 23:40:40|477.1|474.3|477.02|474.22|477.1|474.3|477.02|474.22|0
1650584450000|2022-04-21 23:40:50|476.94|474.14|476.6|473.8|477.1|474.3|476.6|473.8|0
1650584460000|2022-04-21 23:41:00|476.77|473.97|476.77|473.97|476.77|473.97|476.77|473.97|0
1650584470000|2022-04-21 23:41:10|476.94|474.14|476.94|474.14|476.94|474.14|476.94|474.14|0
1650584490000|2022-04-21 23:41:30|477.1|474.3|476.77|473.97|477.1|474.3|476.77|473.97|0
1650584500000|2022-04-21 23:41:40|476.94|474.14|476.77|473.97|476.94|474.14|476.77|473.97|0
1650584520000|2022-04-21 23:42:00|476.69|473.89|476.69|473.89|476.69|473.89|476.69|473.89|0
1650584530000|2022-04-21 23:42:10|476.77|473.97|476.6|473.8|476.77|473.97|476.6|473.8|0
1650584540000|2022-04-21 23:42:20|476.77|473.97|476.77|473.97|476.94|474.14|476.77|473.97|0
1650584550000|2022-04-21 23:42:30|476.94|474.14|476.94|474.14|477.02|474.22|476.94|474.14|0
1650584560000|2022-04-21 23:42:40|476.77|473.97|476.77|473.97|476.77|473.97|476.77|473.97|0
1650584570000|2022-04-21 23:42:50|476.85|474.05|476.85|474.05|476.85|474.05|476.85|474.05|0
1650584580000|2022-04-21 23:43:00|476.94|474.14|476.77|473.97|476.94|474.14|476.77|473.97|0
1650584600000|2022-04-21 23:43:20|476.85|474.05|476.69|473.89|476.85|474.05|476.69|473.89|0
1650584610000|2022-04-21 23:43:30|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1650584630000|2022-04-21 23:43:50|476.69|473.89|476.43|473.63|476.69|473.89|476.43|473.63|0
1650584640000|2022-04-21 23:44:00|476.09|473.29|475.76|472.96|476.09|473.29|475.76|472.96|0
1650584650000|2022-04-21 23:44:10|475.59|472.79|475.68|472.88|475.68|472.88|475.59|472.79|0
1650584660000|2022-04-21 23:44:20|475.59|472.79|475.51|472.71|475.59|472.79|475.51|472.71|0
1650584670000|2022-04-21 23:44:30|475.42|472.62|475.42|472.62|475.42|472.62|475.42|472.62|0
1650584680000|2022-04-21 23:44:40|475.51|472.71|475.42|472.62|475.51|472.71|475.42|472.62|0
1650584690000|2022-04-21 23:44:50|475.26|472.46|475.26|472.46|475.26|472.46|475.26|472.46|0
1650584700000|2022-04-21 23:45:00|475.17|472.37|475.42|472.62|475.42|472.62|475.09|472.29|0
1650584710000|2022-04-21 23:45:10|475.26|472.46|475.09|472.29|475.26|472.46|474.92|472.12|0
1650584720000|2022-04-21 23:45:20|474.92|472.12|475.09|472.29|475.09|472.29|474.92|472.12|0
1650584730000|2022-04-21 23:45:30|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1650584740000|2022-04-21 23:45:40|474.75|471.95|474.58|471.78|474.75|471.95|474.58|471.78|0
1650584750000|2022-04-21 23:45:50|474.5|471.7|474.58|471.78|474.58|471.78|474.42|471.62|0
1650584760000|2022-04-21 23:46:00|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1650584770000|2022-04-21 23:46:10|475.09|472.29|475.09|472.29|475.09|472.29|475.09|472.29|0
1650584780000|2022-04-21 23:46:20|475.17|472.37|475.42|472.62|475.42|472.62|475.17|472.37|0
1650584790000|2022-04-21 23:46:30|475.25|472.45|475.59|472.79|475.59|472.79|475.25|472.45|0
1650584800000|2022-04-21 23:46:40|475.42|472.62|475.76|472.96|475.76|472.96|475.42|472.62|0
1650584810000|2022-04-21 23:46:50|475.59|472.79|475.76|472.96|475.85|473.05|475.59|472.79|0
1650584820000|2022-04-21 23:47:00|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1650584830000|2022-04-21 23:47:10|475.76|472.96|476.09|473.29|476.09|473.29|475.76|472.96|0
1650584840000|2022-04-21 23:47:20|476.26|473.46|476.26|473.46|476.26|473.46|476.26|473.46|0
1650584850000|2022-04-21 23:47:30|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1650584860000|2022-04-21 23:47:40|476.26|473.46|476.43|473.63|476.43|473.63|476.26|473.46|0
1650584870000|2022-04-21 23:47:50|476.52|473.72|476.6|473.8|476.6|473.8|476.52|473.72|0
1650584880000|2022-04-21 23:48:00|476.77|473.97|476.77|473.97|476.77|473.97|476.77|473.97|0
1650584890000|2022-04-21 23:48:10|476.93|474.13|477.44|474.64|477.44|474.64|476.93|474.13|0
1650584900000|2022-04-21 23:48:20|477.27|474.47|477.77|474.97|477.77|474.97|477.27|474.47|0
1650584910000|2022-04-21 23:48:30|478.79|475.99|478.28|475.48|478.79|475.99|478.28|475.48|0
1650584920000|2022-04-21 23:48:40|478.45|475.65|478.62|475.82|478.62|475.82|478.45|475.65|0
1650584930000|2022-04-21 23:48:50|478.45|475.65|478.45|475.65|478.45|475.65|478.45|475.65|0
1650584940000|2022-04-21 23:49:00|478.62|475.82|478.62|475.82|478.62|475.82|478.62|475.82|0
1650584950000|2022-04-21 23:49:10|478.45|475.65|478.62|475.82|478.62|475.82|478.45|475.65|0
1650584960000|2022-04-21 23:49:20|478.54|475.74|478.45|475.65|478.54|475.74|478.37|475.57|0
1650584970000|2022-04-21 23:49:30|478.62|475.82|478.95|476.15|478.95|476.15|478.45|475.65|0
1650584980000|2022-04-21 23:49:40|478.7|475.9|478.7|475.9|478.7|475.9|478.7|475.9|0
1650584990000|2022-04-21 23:49:50|478.62|475.82|478.45|475.65|478.62|475.82|478.45|475.65|0
1650585000000|2022-04-21 23:50:00|478.62|475.82|478.28|475.48|478.62|475.82|478.28|475.48|0
1650585010000|2022-04-21 23:50:10|478.45|475.65|478.28|475.48|478.45|475.65|478.28|475.48|0
1650585020000|2022-04-21 23:50:20|478.11|475.31|477.27|474.47|478.11|475.31|477.27|474.47|0
1650585030000|2022-04-21 23:50:30|477.19|474.39|477.19|474.39|477.27|474.47|477.19|474.39|0
1650585040000|2022-04-21 23:50:40|477.1|474.3|476.76|473.96|477.1|474.3|476.76|473.96|0
1650585050000|2022-04-21 23:50:50|476.68|473.88|476.43|473.63|476.68|473.88|476.43|473.63|0
1650585060000|2022-04-21 23:51:00|476.52|473.72|476.26|473.46|476.6|473.8|476.26|473.46|0
1650585070000|2022-04-21 23:51:10|475.92|473.12|476.26|473.46|476.26|473.46|475.92|473.12|0
1650585080000|2022-04-21 23:51:20|476.43|473.63|476.6|473.8|476.6|473.8|476.43|473.63|0
1650585090000|2022-04-21 23:51:30|476.76|473.96|476.76|473.96|476.76|473.96|476.76|473.96|0
1650585100000|2022-04-21 23:51:40|476.6|473.8|476.6|473.8|476.68|473.88|476.6|473.8|0
1650585110000|2022-04-21 23:51:50|476.52|473.72|476.26|473.46|476.52|473.72|476.26|473.46|0
1650585120000|2022-04-21 23:52:00|476.43|473.63|476.26|473.46|476.43|473.63|476.26|473.46|0
1650585130000|2022-04-21 23:52:10|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1650585140000|2022-04-21 23:52:20|476.52|473.72|476.68|473.88|476.68|473.88|476.52|473.72|0
1650585150000|2022-04-21 23:52:30|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1650585160000|2022-04-21 23:52:40|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1650585170000|2022-04-21 23:52:50|476.52|473.72|476.52|473.72|476.52|473.72|476.52|473.72|0
1650585180000|2022-04-21 23:53:00|476.6|473.8|476.76|473.96|476.93|474.13|476.6|473.8|0
1650585190000|2022-04-21 23:53:10|476.93|474.13|476.93|474.13|476.93|474.13|476.93|474.13|0
1650585200000|2022-04-21 23:53:20|477.1|474.3|477.44|474.64|477.44|474.64|477.1|474.3|0
1650585210000|2022-04-21 23:53:30|477.27|474.47|477.36|474.56|477.44|474.64|477.27|474.47|0
1650585220000|2022-04-21 23:53:40|477.44|474.64|477.27|474.47|477.44|474.64|477.27|474.47|0
1650585230000|2022-04-21 23:53:50|477.36|474.56|477.36|474.56|477.36|474.56|477.27|474.47|0
1650585240000|2022-04-21 23:54:00|477.44|474.64|477.77|474.97|477.77|474.97|477.44|474.64|0
1650585250000|2022-04-21 23:54:10|477.44|474.64|477.77|474.97|477.77|474.97|477.44|474.64|0
1650585260000|2022-04-21 23:54:20|478.11|475.31|478.11|475.31|478.28|475.48|478.11|475.31|0
1650585270000|2022-04-21 23:54:30|478.03|475.23|478.11|475.31|478.11|475.31|478.03|475.23|0
1650585290000|2022-04-21 23:54:50|478.45|475.65|478.28|475.48|478.45|475.65|478.28|475.48|0
1650585300000|2022-04-21 23:55:00|478.11|475.31|478.61|475.81|478.61|475.81|478.11|475.31|0
1650585330000|2022-04-21 23:55:30|478.53|475.73|478.61|475.81|478.61|475.81|478.53|475.73|0
1650585360000|2022-04-21 23:56:00|478.78|475.98|478.61|475.81|478.78|475.98|478.53|475.73|0
1650585370000|2022-04-21 23:56:10|478.45|475.65|478.61|475.81|478.61|475.81|478.45|475.65|0
1650585380000|2022-04-21 23:56:20|478.53|475.73|478.53|475.73|478.61|475.81|478.53|475.73|0
1650585390000|2022-04-21 23:56:30|478.45|475.65|478.61|475.81|478.61|475.81|478.36|475.56|0
1650585400000|2022-04-21 23:56:40|478.95|476.15|478.78|475.98|478.95|476.15|478.78|475.98|0
1650585410000|2022-04-21 23:56:50|478.95|476.15|478.95|476.15|478.95|476.15|478.95|476.15|0
1650585420000|2022-04-21 23:57:00|479.12|476.32|478.95|476.15|479.12|476.32|478.78|475.98|0
1650585430000|2022-04-21 23:57:10|478.87|476.07|479.12|476.32|479.12|476.32|478.87|476.07|0
1650585440000|2022-04-21 23:57:20|478.95|476.15|480.98|478.18|480.98|478.18|478.95|476.15|0
1650585450000|2022-04-21 23:57:30|481.15|478.35|480.64|477.84|481.15|478.35|480.64|477.84|0
1650585460000|2022-04-21 23:57:40|480.47|477.67|480.64|477.84|480.64|477.84|480.47|477.67|0
1650585470000|2022-04-21 23:57:50|480.47|477.67|480.89|478.09|480.89|478.09|480.47|477.67|0
1650585480000|2022-04-21 23:58:00|480.81|478.01|480.98|478.18|480.98|478.18|480.64|477.84|0
1650585490000|2022-04-21 23:58:10|480.81|478.01|480.98|478.18|480.98|478.18|480.81|478.01|0
1650585500000|2022-04-21 23:58:20|481.31|478.51|481.31|478.51|481.31|478.51|481.31|478.51|0
1650585510000|2022-04-21 23:58:30|481.48|478.68|481.48|478.68|481.48|478.68|481.4|478.6|0
1650585520000|2022-04-21 23:58:40|481.31|478.51|481.31|478.51|481.31|478.51|481.31|478.51|0
1650585530000|2022-04-21 23:58:50|481.23|478.43|481.31|478.51|481.31|478.51|481.23|478.43|0
1650585540000|2022-04-21 23:59:00|481.48|478.68|481.48|478.68|481.48|478.68|481.48|478.68|0
1650585550000|2022-04-21 23:59:10|481.65|478.85|481.48|478.68|481.65|478.85|481.31|478.51|0
1650585560000|2022-04-21 23:59:20|481.31|478.51|481.14|478.34|481.31|478.51|481.14|478.34|0
1650585570000|2022-04-21 23:59:30|480.98|478.18|480.81|478.01|480.98|478.18|480.64|477.84|0
1650585580000|2022-04-21 23:59:40|480.64|477.84|480.73|477.93|480.73|477.93|480.64|477.84|0
1650585590000|2022-04-21 23:59:50|480.64|477.84|480.64|477.84|480.64|477.84|480.64|477.84|0
1650585600000|2022-04-22 00:00:00|480.47|477.67|480.47|477.67|480.81|478.01|480.47|477.67|0
1650585610000|2022-04-22 00:00:10|480.3|477.5|480.3|477.5|480.3|477.5|480.13|477.33|0
1650585620000|2022-04-22 00:00:20|480.47|477.67|479.96|477.16|480.64|477.84|479.96|477.16|0
1650585630000|2022-04-22 00:00:30|480.13|477.33|480.47|477.67|480.47|477.67|480.13|477.33|0
1650585640000|2022-04-22 00:00:40|480.3|477.5|480.22|477.42|480.3|477.5|480.13|477.33|0
1650585650000|2022-04-22 00:00:50|480.13|477.33|480.3|477.5|480.3|477.5|480.13|477.33|0
1650585660000|2022-04-22 00:01:00|480.39|477.59|480.47|477.67|480.64|477.84|480.39|477.59|0
1650585670000|2022-04-22 00:01:10|480.64|477.84|480.64|477.84|480.81|478.01|480.64|477.84|0
1650585680000|2022-04-22 00:01:20|480.81|478.01|480.72|477.92|480.81|478.01|480.72|477.92|0
1650585690000|2022-04-22 00:01:30|480.64|477.84|480.81|478.01|480.81|478.01|480.47|477.67|0
1650585700000|2022-04-22 00:01:40|481.14|478.34|480.81|478.01|481.14|478.34|480.81|478.01|0
1650585710000|2022-04-22 00:01:50|480.64|477.84|480.97|478.17|480.97|478.17|480.64|477.84|0
1650585720000|2022-04-22 00:02:00|481.14|478.34|481.31|478.51|481.31|478.51|480.97|478.17|0
1650585730000|2022-04-22 00:02:10|481.48|478.68|481.31|478.51|481.48|478.68|481.31|478.51|0
1650585750000|2022-04-22 00:02:30|481.4|478.6|481.65|478.85|481.65|478.85|481.4|478.6|0
1650585760000|2022-04-22 00:02:40|481.31|478.51|481.06|478.26|481.31|478.51|481.06|478.26|0
1650585770000|2022-04-22 00:02:50|480.97|478.17|480.81|478.01|480.97|478.17|480.81|478.01|0
1650585780000|2022-04-22 00:03:00|480.64|477.84|480.13|477.33|480.64|477.84|480.13|477.33|0
1650585790000|2022-04-22 00:03:10|480.3|477.5|480.3|477.5|480.47|477.67|480.3|477.5|0
1650585800000|2022-04-22 00:03:20|480.05|477.25|479.79|476.99|480.05|477.25|479.79|476.99|0
1650585810000|2022-04-22 00:03:30|479.62|476.82|479.29|476.49|479.62|476.82|479.29|476.49|0
1650585820000|2022-04-22 00:03:40|479.12|476.32|479.12|476.32|479.12|476.32|479.04|476.24|0
1650585830000|2022-04-22 00:03:50|478.95|476.15|479.29|476.49|479.29|476.49|478.95|476.15|0
1650585840000|2022-04-22 00:04:00|479.45|476.65|479.45|476.65|479.62|476.82|479.45|476.65|0
1650585850000|2022-04-22 00:04:10|479.29|476.49|478.95|476.15|479.29|476.49|478.95|476.15|0
1650585860000|2022-04-22 00:04:20|479.04|476.24|479.29|476.49|479.29|476.49|479.04|476.24|0
1650585870000|2022-04-22 00:04:30|479.2|476.4|479.12|476.32|479.2|476.4|479.12|476.32|0
1650585880000|2022-04-22 00:04:40|478.95|476.15|478.95|476.15|478.95|476.15|478.95|476.15|0
1650585890000|2022-04-22 00:04:50|478.87|476.07|479.12|476.32|479.12|476.32|478.87|476.07|0
1650585900000|2022-04-22 00:05:00|478.95|476.15|479.29|476.49|479.29|476.49|478.95|476.15|0
1650585910000|2022-04-22 00:05:10|479.12|476.32|479.37|476.57|479.37|476.57|479.12|476.32|0
1650585920000|2022-04-22 00:05:20|479.29|476.49|479.2|476.4|479.29|476.49|479.12|476.32|0
1650585930000|2022-04-22 00:05:30|479.29|476.49|479.12|476.32|479.29|476.49|479.12|476.32|0
1650585940000|2022-04-22 00:05:40|479.29|476.49|479.12|476.32|479.29|476.49|479.12|476.32|0
1650585950000|2022-04-22 00:05:50|478.95|476.15|478.44|475.64|478.95|476.15|478.44|475.64|0
1650585960000|2022-04-22 00:06:00|478.61|475.81|478.44|475.64|478.61|475.81|478.44|475.64|0
1650585970000|2022-04-22 00:06:10|478.61|475.81|478.61|475.81|478.61|475.81|478.44|475.64|0
1650585980000|2022-04-22 00:06:20|478.78|475.98|478.78|475.98|478.78|475.98|478.78|475.98|0
1650585990000|2022-04-22 00:06:30|478.61|475.81|478.44|475.64|478.61|475.81|478.44|475.64|0
1650586000000|2022-04-22 00:06:40|478.61|475.81|478.44|475.64|478.61|475.81|478.44|475.64|0
1650586010000|2022-04-22 00:06:50|478.27|475.47|478.44|475.64|478.44|475.64|478.27|475.47|0
1650586020000|2022-04-22 00:07:00|478.27|475.47|478.27|475.47|478.44|475.64|478.27|475.47|0
1650586030000|2022-04-22 00:07:10|478.11|475.31|477.94|475.14|478.11|475.31|477.94|475.14|0
1650586040000|2022-04-22 00:07:20|478.11|475.31|478.44|475.64|478.44|475.64|478.11|475.31|0
1650586050000|2022-04-22 00:07:30|478.27|475.47|478.61|475.81|478.61|475.81|478.27|475.47|0
1650586060000|2022-04-22 00:07:40|478.44|475.64|478.44|475.64|478.61|475.81|478.44|475.64|0
1650586070000|2022-04-22 00:07:50|478.53|475.73|478.61|475.81|478.61|475.81|478.53|475.73|0
1650586080000|2022-04-22 00:08:00|478.44|475.64|478.61|475.81|478.61|475.81|478.44|475.64|0
1650586090000|2022-04-22 00:08:10|478.44|475.64|478.44|475.64|478.44|475.64|478.44|475.64|0
1650586100000|2022-04-22 00:08:20|478.36|475.56|477.77|474.97|478.36|475.56|477.77|474.97|0
1650586110000|2022-04-22 00:08:30|477.6|474.8|477.1|474.3|477.6|474.8|477.1|474.3|0
1650586120000|2022-04-22 00:08:40|476.93|474.13|476.76|473.96|477.1|474.3|476.76|473.96|0
1650586130000|2022-04-22 00:08:50|476.85|474.05|476.76|473.96|476.85|474.05|476.76|473.96|0
1650586140000|2022-04-22 00:09:00|476.59|473.79|476.76|473.96|476.76|473.96|476.59|473.79|0
1650586150000|2022-04-22 00:09:10|476.93|474.13|476.76|473.96|476.93|474.13|476.59|473.79|0
1650586160000|2022-04-22 00:09:20|476.59|473.79|476.76|473.96|476.76|473.96|476.59|473.79|0
1650586170000|2022-04-22 00:09:30|476.59|473.79|476.76|473.96|476.76|473.96|476.59|473.79|0
1650586180000|2022-04-22 00:09:40|476.93|474.13|477.09|474.29|477.09|474.29|476.93|474.13|0
1650586190000|2022-04-22 00:09:50|476.93|474.13|476.93|474.13|476.93|474.13|476.93|474.13|0
1650586200000|2022-04-22 00:10:00|477.09|474.29|477.09|474.29|477.09|474.29|477.09|474.29|0
1650586210000|2022-04-22 00:10:10|477.18|474.38|477.09|474.29|477.18|474.38|476.93|474.13|0
1650586220000|2022-04-22 00:10:20|476.76|473.96|476.68|473.88|476.93|474.13|476.68|473.88|0
1650586230000|2022-04-22 00:10:30|476.76|473.96|476.76|473.96|476.76|473.96|476.59|473.79|0
1650586240000|2022-04-22 00:10:40|476.93|474.13|476.93|474.13|477.09|474.29|476.93|474.13|0
1650586250000|2022-04-22 00:10:50|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1650586260000|2022-04-22 00:11:00|476.93|474.13|477.6|474.8|477.6|474.8|476.93|474.13|0
1650586270000|2022-04-22 00:11:10|477.77|474.97|477.85|475.05|477.94|475.14|477.77|474.97|0
1650586280000|2022-04-22 00:11:20|477.94|475.14|478.1|475.3|478.27|475.47|477.94|475.14|0
1650586290000|2022-04-22 00:11:30|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1650586300000|2022-04-22 00:11:40|478.02|475.22|478.1|475.3|478.1|475.3|477.94|475.14|0
1650586310000|2022-04-22 00:11:50|478.02|475.22|477.94|475.14|478.02|475.22|477.94|475.14|0
1650586320000|2022-04-22 00:12:00|478.1|475.3|478.1|475.3|478.1|475.3|478.1|475.3|0
1650586330000|2022-04-22 00:12:10|477.77|474.97|477.77|474.97|478.1|475.3|477.77|474.97|0
1650586340000|2022-04-22 00:12:20|477.85|475.05|478.02|475.22|478.27|475.47|477.85|475.05|0
1650586350000|2022-04-22 00:12:30|478.1|475.3|478.1|475.3|478.27|475.47|478.1|475.3|0
1650586360000|2022-04-22 00:12:40|478.44|475.64|479.28|476.48|479.28|476.48|478.44|475.64|0
1650586370000|2022-04-22 00:12:50|479.11|476.31|478.86|476.06|479.11|476.31|478.86|476.06|0
1650586380000|2022-04-22 00:13:00|478.78|475.98|479.28|476.48|479.28|476.48|478.78|475.98|0
1650586390000|2022-04-22 00:13:10|479.11|476.31|479.96|477.16|479.96|477.16|479.11|476.31|0
1650586400000|2022-04-22 00:13:20|479.79|476.99|479.79|476.99|479.79|476.99|479.79|476.99|0
1650586410000|2022-04-22 00:13:30|479.54|476.74|479.11|476.31|479.54|476.74|478.95|476.15|0
1650586420000|2022-04-22 00:13:40|479.28|476.48|479.11|476.31|479.28|476.48|479.11|476.31|0
1650586430000|2022-04-22 00:13:50|479.2|476.4|479.11|476.31|479.28|476.48|479.11|476.31|0
1650586440000|2022-04-22 00:14:00|478.95|476.15|479.62|476.82|479.79|476.99|478.95|476.15|0
1650586450000|2022-04-22 00:14:10|479.45|476.65|479.54|476.74|479.54|476.74|479.45|476.65|0
1650586460000|2022-04-22 00:14:20|479.62|476.82|479.54|476.74|479.62|476.82|479.54|476.74|0
1650586470000|2022-04-22 00:14:30|479.37|476.57|479.28|476.48|479.45|476.65|479.28|476.48|0
1650586480000|2022-04-22 00:14:40|479.37|476.57|478.36|475.56|479.37|476.57|478.36|475.56|0
1650586490000|2022-04-22 00:14:50|478.61|475.81|477.43|474.63|478.61|475.81|477.43|474.63|0
1650586500000|2022-04-22 00:15:00|477.26|474.46|477.77|474.97|477.77|474.97|477.26|474.46|0
1650586510000|2022-04-22 00:15:10|477.6|474.8|477.77|474.97|477.77|474.97|477.26|474.46|0
1650586520000|2022-04-22 00:15:20|477.93|475.13|478.1|475.3|478.1|475.3|477.93|475.13|0
1650586530000|2022-04-22 00:15:30|478.27|475.47|478.78|475.98|478.94|476.14|478.27|475.47|0
1650586540000|2022-04-22 00:15:40|478.86|476.06|478.94|476.14|479.03|476.23|478.86|476.06|0
1650586550000|2022-04-22 00:15:50|478.78|475.98|478.27|475.47|478.78|475.98|478.27|475.47|0
1650586560000|2022-04-22 00:16:00|478.61|475.81|478.94|476.14|478.94|476.14|478.61|475.81|0
1650586570000|2022-04-22 00:16:10|479.11|476.31|478.94|476.14|479.11|476.31|478.94|476.14|0
1650586580000|2022-04-22 00:16:20|479.62|476.82|479.37|476.57|479.62|476.82|479.28|476.48|0
1650586590000|2022-04-22 00:16:30|479.62|476.82|479.45|476.65|479.79|476.99|479.45|476.65|0
1650586600000|2022-04-22 00:16:40|479.28|476.48|479.11|476.31|479.28|476.48|479.11|476.31|0
1650586610000|2022-04-22 00:16:50|478.94|476.14|478.94|476.14|479.11|476.31|478.78|475.98|0
1650586620000|2022-04-22 00:17:00|478.44|475.64|478.61|475.81|478.61|475.81|478.44|475.64|0
1650586630000|2022-04-22 00:17:10|478.53|475.73|478.94|476.14|478.94|476.14|478.53|475.73|0
1650586640000|2022-04-22 00:17:20|478.86|476.06|478.94|476.14|479.11|476.31|478.86|476.06|0
1650586650000|2022-04-22 00:17:30|479.03|476.23|478.94|476.14|479.03|476.23|478.94|476.14|0
1650586660000|2022-04-22 00:17:40|479.03|476.23|479.28|476.48|479.28|476.48|479.03|476.23|0
1650586670000|2022-04-22 00:17:50|479.45|476.65|479.45|476.65|479.45|476.65|479.45|476.65|0
1650586680000|2022-04-22 00:18:00|479.28|476.48|479.62|476.82|479.79|476.99|479.28|476.48|0
1650586690000|2022-04-22 00:18:10|479.96|477.16|479.71|476.91|480.29|477.49|479.71|476.91|0
1650586700000|2022-04-22 00:18:20|479.45|476.65|479.87|477.07|479.96|477.16|479.45|476.65|0
1650586710000|2022-04-22 00:18:30|479.96|477.16|479.79|476.99|479.96|477.16|479.62|476.82|0
1650586720000|2022-04-22 00:18:40|479.96|477.16|480.12|477.32|480.12|477.32|479.96|477.16|0
1650586730000|2022-04-22 00:18:50|480.04|477.24|479.96|477.16|480.04|477.24|479.96|477.16|0
1650586740000|2022-04-22 00:19:00|480.12|477.32|480.12|477.32|480.12|477.32|480.12|477.32|0
1650586750000|2022-04-22 00:19:10|480.29|477.49|480.29|477.49|480.29|477.49|479.79|476.99|0
1650586760000|2022-04-22 00:19:20|480.46|477.66|480.29|477.49|480.46|477.66|480.29|477.49|0
1650586770000|2022-04-22 00:19:30|480.12|477.32|480.12|477.32|480.12|477.32|480.12|477.32|0
1650586780000|2022-04-22 00:19:40|479.96|477.16|480.12|477.32|480.12|477.32|479.96|477.16|0
1650586800000|2022-04-22 00:20:00|480.29|477.49|480.12|477.32|480.29|477.49|480.12|477.32|0
1650586810000|2022-04-22 00:20:10|480.21|477.41|480.12|477.32|480.21|477.41|480.12|477.32|0
1650586820000|2022-04-22 00:20:20|480.04|477.24|479.45|476.65|480.04|477.24|479.45|476.65|0
1650586830000|2022-04-22 00:20:30|479.62|476.82|479.62|476.82|479.62|476.82|479.62|476.82|0
1650586840000|2022-04-22 00:20:40|479.45|476.65|479.62|476.82|479.62|476.82|479.45|476.65|0
1650586850000|2022-04-22 00:20:50|479.71|476.91|479.71|476.91|479.71|476.91|479.71|476.91|0
1650586860000|2022-04-22 00:21:00|479.79|476.99|479.95|477.15|479.95|477.15|479.79|476.99|0
1650586870000|2022-04-22 00:21:10|480.12|477.32|480.12|477.32|480.12|477.32|480.12|477.32|0
1650586880000|2022-04-22 00:21:20|480.21|477.41|480.21|477.41|480.21|477.41|479.95|477.15|0
1650586890000|2022-04-22 00:21:30|480.12|477.32|480.29|477.49|480.29|477.49|480.12|477.32|0
1650586900000|2022-04-22 00:21:40|480.21|477.41|479.79|476.99|480.21|477.41|479.79|476.99|0
1650586910000|2022-04-22 00:21:50|479.54|476.74|479.62|476.82|479.62|476.82|479.54|476.74|0
1650586920000|2022-04-22 00:22:00|479.45|476.65|479.54|476.74|479.54|476.74|479.28|476.48|0
1650586930000|2022-04-22 00:22:10|479.45|476.65|479.37|476.57|479.45|476.65|479.28|476.48|0
1650586940000|2022-04-22 00:22:20|479.11|476.31|478.77|475.97|479.28|476.48|478.77|475.97|0
1650586950000|2022-04-22 00:22:30|478.61|475.81|478.94|476.14|478.94|476.14|478.61|475.81|0
1650586960000|2022-04-22 00:22:40|479.11|476.31|478.94|476.14|479.11|476.31|478.94|476.14|0
1650586970000|2022-04-22 00:22:50|479.11|476.31|478.94|476.14|479.11|476.31|478.94|476.14|0
1650586980000|2022-04-22 00:23:00|479.03|476.23|478.86|476.06|479.03|476.23|478.86|476.06|0
1650586990000|2022-04-22 00:23:10|478.94|476.14|478.77|475.97|478.94|476.14|478.77|475.97|0
1650587000000|2022-04-22 00:23:20|478.86|476.06|478.77|475.97|478.94|476.14|478.77|475.97|0
1650587010000|2022-04-22 00:23:30|478.94|476.14|478.77|475.97|478.94|476.14|478.77|475.97|0
1650587020000|2022-04-22 00:23:40|478.86|476.06|478.94|476.14|479.03|476.23|478.86|476.06|0
1650587030000|2022-04-22 00:23:50|479.11|476.31|479.45|476.65|479.45|476.65|479.11|476.31|0
1650587040000|2022-04-22 00:24:00|479.28|476.48|479.45|476.65|479.45|476.65|479.28|476.48|0
1650587050000|2022-04-22 00:24:10|479.11|476.31|479.28|476.48|479.28|476.48|479.11|476.31|0
1650587060000|2022-04-22 00:24:20|479.11|476.31|479.28|476.48|479.45|476.65|479.11|476.31|0
1650587070000|2022-04-22 00:24:30|479.2|476.4|479.28|476.48|479.28|476.48|479.2|476.4|0
1650587080000|2022-04-22 00:24:40|479.11|476.31|479.11|476.31|479.11|476.31|478.94|476.14|0
1650587090000|2022-04-22 00:24:50|479.03|476.23|479.28|476.48|479.28|476.48|478.94|476.14|0
1650587100000|2022-04-22 00:25:00|479.45|476.65|479.45|476.65|479.45|476.65|479.45|476.65|0
1650587110000|2022-04-22 00:25:10|479.78|476.98|479.62|476.82|479.78|476.98|479.62|476.82|0
1650587120000|2022-04-22 00:25:20|479.45|476.65|479.45|476.65|479.45|476.65|479.45|476.65|0
1650587130000|2022-04-22 00:25:30|479.28|476.48|479.95|477.15|479.95|477.15|479.28|476.48|0
1650587140000|2022-04-22 00:25:40|480.21|477.41|479.95|477.15|480.29|477.49|479.95|477.15|0
1650587160000|2022-04-22 00:26:00|479.87|477.07|479.95|477.15|479.95|477.15|479.87|477.07|0
1650587170000|2022-04-22 00:26:10|480.63|477.83|480.38|477.58|480.63|477.83|480.29|477.49|0
1650587180000|2022-04-22 00:26:20|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1650587190000|2022-04-22 00:26:30|480.63|477.83|480.8|478|480.8|478|480.63|477.83|0
1650587200000|2022-04-22 00:26:40|480.63|477.83|480.8|478|480.8|478|480.63|477.83|0
1650587210000|2022-04-22 00:26:50|480.97|478.17|480.8|478|480.97|478.17|480.8|478|0
1650587220000|2022-04-22 00:27:00|480.46|477.66|480.46|477.66|480.46|477.66|480.29|477.49|0
1650587230000|2022-04-22 00:27:10|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1650587240000|2022-04-22 00:27:20|480.46|477.66|480.29|477.49|480.46|477.66|480.29|477.49|0
1650587250000|2022-04-22 00:27:30|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1650587260000|2022-04-22 00:27:40|480.29|477.49|480.29|477.49|480.38|477.58|480.29|477.49|0
1650587270000|2022-04-22 00:27:50|480.46|477.66|480.8|478|480.8|478|480.46|477.66|0
1650587280000|2022-04-22 00:28:00|480.97|478.17|480.88|478.08|480.97|478.17|480.88|478.08|0
1650587290000|2022-04-22 00:28:10|481.13|478.33|481.13|478.33|481.13|478.33|481.05|478.25|0
1650587300000|2022-04-22 00:28:20|481.39|478.59|480.97|478.17|481.39|478.59|480.97|478.17|0
1650587310000|2022-04-22 00:28:30|480.8|478|480.63|477.83|480.8|478|480.63|477.83|0
1650587320000|2022-04-22 00:28:40|480.8|478|480.8|478|480.8|478|480.8|478|0
1650587330000|2022-04-22 00:28:50|480.63|477.83|480.63|477.83|480.63|477.83|480.63|477.83|0
1650587340000|2022-04-22 00:29:00|480.55|477.75|480.55|477.75|480.55|477.75|480.55|477.75|0
1650587350000|2022-04-22 00:29:10|480.63|477.83|480.46|477.66|480.63|477.83|480.46|477.66|0
1650587370000|2022-04-22 00:29:30|480.38|477.58|480.46|477.66|480.46|477.66|480.38|477.58|0
1650587380000|2022-04-22 00:29:40|480.29|477.49|480.46|477.66|480.46|477.66|480.29|477.49|0
1650587390000|2022-04-22 00:29:50|480.55|477.75|480.63|477.83|480.63|477.83|480.55|477.75|0
1650587400000|2022-04-22 00:30:00|480.8|478|480.97|478.17|480.97|478.17|480.8|478|0
1650587410000|2022-04-22 00:30:10|480.8|478|480.97|478.17|480.97|478.17|480.8|478|0
1650587420000|2022-04-22 00:30:20|481.13|478.33|481.22|478.42|481.3|478.5|481.13|478.33|0
1650587430000|2022-04-22 00:30:30|481.13|478.33|481.22|478.42|481.22|478.42|480.97|478.17|0
1650587440000|2022-04-22 00:30:40|480.96|478.16|480.96|478.16|480.96|478.16|480.96|478.16|0
1650587450000|2022-04-22 00:30:50|481.13|478.33|480.96|478.16|481.13|478.33|480.96|478.16|0
1650587460000|2022-04-22 00:31:00|481.05|478.25|480.46|477.66|481.05|478.25|480.46|477.66|0
1650587470000|2022-04-22 00:31:10|480.38|477.58|480.63|477.83|480.71|477.91|480.38|477.58|0
1650587480000|2022-04-22 00:31:20|480.96|478.16|480.8|478|480.96|478.16|480.8|478|0
1650587490000|2022-04-22 00:31:30|480.63|477.83|480.46|477.66|480.63|477.83|480.46|477.66|0
1650587500000|2022-04-22 00:31:40|480.8|478|480.71|477.91|480.8|478|480.63|477.83|0
1650587510000|2022-04-22 00:31:50|480.63|477.83|480.29|477.49|480.63|477.83|480.29|477.49|0
1650587520000|2022-04-22 00:32:00|480.38|477.58|480.29|477.49|480.46|477.66|480.29|477.49|0
1650587530000|2022-04-22 00:32:10|479.28|476.48|479.11|476.31|479.28|476.48|479.11|476.31|0
1650587540000|2022-04-22 00:32:20|478.94|476.14|479.11|476.31|479.11|476.31|478.94|476.14|0
1650587550000|2022-04-22 00:32:30|478.94|476.14|478.94|476.14|479.11|476.31|478.94|476.14|0
1650587560000|2022-04-22 00:32:40|479.03|476.23|479.11|476.31|479.11|476.31|479.03|476.23|0
1650587570000|2022-04-22 00:32:50|478.94|476.14|479.03|476.23|479.11|476.31|478.94|476.14|0
1650587580000|2022-04-22 00:33:00|478.94|476.14|478.77|475.97|478.94|476.14|478.77|475.97|0
1650587590000|2022-04-22 00:33:10|478.6|475.8|478.77|475.97|478.77|475.97|478.6|475.8|0
1650587600000|2022-04-22 00:33:20|478.94|476.14|478.94|476.14|478.94|476.14|478.94|476.14|0
1650587610000|2022-04-22 00:33:30|478.86|476.06|478.94|476.14|478.94|476.14|478.86|476.06|0
1650587620000|2022-04-22 00:33:40|479.11|476.31|479.11|476.31|479.11|476.31|479.11|476.31|0
1650587640000|2022-04-22 00:34:00|478.94|476.14|478.77|475.97|478.94|476.14|478.77|475.97|0
1650587650000|2022-04-22 00:34:10|479.11|476.31|478.86|476.06|479.11|476.31|478.86|476.06|0
1650587660000|2022-04-22 00:34:20|478.94|476.14|478.94|476.14|479.11|476.31|478.94|476.14|0
1650587670000|2022-04-22 00:34:30|478.77|475.97|478.77|475.97|478.77|475.97|478.77|475.97|0
1650587680000|2022-04-22 00:34:40|478.94|476.14|478.69|475.89|478.94|476.14|478.69|475.89|0
1650587690000|2022-04-22 00:34:50|478.77|475.97|478.43|475.63|478.77|475.97|478.43|475.63|0
1650587700000|2022-04-22 00:35:00|478.26|475.46|478.1|475.3|478.26|475.46|478.1|475.3|0
1650587710000|2022-04-22 00:35:10|478.26|475.46|478.26|475.46|478.26|475.46|478.1|475.3|0
1650587720000|2022-04-22 00:35:20|478.43|475.63|478.43|475.63|478.43|475.63|478.43|475.63|0
1650587730000|2022-04-22 00:35:30|478.35|475.55|478.43|475.63|478.43|475.63|478.35|475.55|0
1650587740000|2022-04-22 00:35:40|478.6|475.8|478.6|475.8|478.6|475.8|478.6|475.8|0
1650587750000|2022-04-22 00:35:50|478.77|475.97|478.86|476.06|478.86|476.06|478.77|475.97|0
1650587760000|2022-04-22 00:36:00|479.11|476.31|479.03|476.23|479.11|476.31|478.94|476.14|0
1650587770000|2022-04-22 00:36:10|478.94|476.14|478.94|476.14|478.94|476.14|478.94|476.14|0
1650587780000|2022-04-22 00:36:20|478.86|476.06|478.94|476.14|478.94|476.14|478.86|476.06|0
1650587790000|2022-04-22 00:36:30|479.11|476.31|479.27|476.47|479.27|476.47|479.11|476.31|0
1650587800000|2022-04-22 00:36:40|479.11|476.31|479.11|476.31|479.11|476.31|479.11|476.31|0
1650587810000|2022-04-22 00:36:50|479.27|476.47|479.27|476.47|479.27|476.47|479.27|476.47|0
1650587820000|2022-04-22 00:37:00|479.11|476.31|479.11|476.31|479.44|476.64|479.11|476.31|0
1650587830000|2022-04-22 00:37:10|479.27|476.47|479.44|476.64|479.44|476.64|479.27|476.47|0
1650587840000|2022-04-22 00:37:20|479.61|476.81|480.04|477.24|480.04|477.24|479.61|476.81|0
1650587850000|2022-04-22 00:37:30|479.87|477.07|479.61|476.81|479.87|477.07|479.61|476.81|0
1650587860000|2022-04-22 00:37:40|479.78|476.98|479.95|477.15|479.95|477.15|479.78|476.98|0
1650587870000|2022-04-22 00:37:50|479.78|476.98|479.78|476.98|479.87|477.07|479.78|476.98|0
1650587880000|2022-04-22 00:38:00|479.7|476.9|479.95|477.15|479.95|477.15|479.61|476.81|0
1650587890000|2022-04-22 00:38:10|479.78|476.98|479.95|477.15|479.95|477.15|479.78|476.98|0
1650587900000|2022-04-22 00:38:20|480.12|477.32|480.12|477.32|480.12|477.32|480.12|477.32|0
1650587910000|2022-04-22 00:38:30|480.29|477.49|479.95|477.15|480.29|477.49|479.95|477.15|0
1650587920000|2022-04-22 00:38:40|480.12|477.32|480.12|477.32|480.12|477.32|480.12|477.32|0
1650587930000|2022-04-22 00:38:50|480.46|477.66|480.62|477.82|480.79|477.99|480.46|477.66|0
1650587940000|2022-04-22 00:39:00|480.46|477.66|480.79|477.99|480.79|477.99|480.29|477.49|0
1650587950000|2022-04-22 00:39:10|480.62|477.82|480.46|477.66|480.79|477.99|480.46|477.66|0
1650587960000|2022-04-22 00:39:20|480.29|477.49|480.12|477.32|480.29|477.49|480.12|477.32|0
1650587970000|2022-04-22 00:39:30|479.95|477.15|479.95|477.15|479.95|477.15|479.95|477.15|0
1650587980000|2022-04-22 00:39:40|479.87|477.07|479.95|477.15|479.95|477.15|479.78|476.98|0
1650587990000|2022-04-22 00:39:50|479.78|476.98|479.78|476.98|479.78|476.98|479.78|476.98|0
1650588000000|2022-04-22 00:40:00|479.61|476.81|479.61|476.81|479.61|476.81|479.44|476.64|0
1650588010000|2022-04-22 00:40:10|479.44|476.64|479.61|476.81|479.61|476.81|479.44|476.64|0
1650588020000|2022-04-22 00:40:20|479.78|476.98|480.12|477.32|480.12|477.32|479.78|476.98|0
1650588030000|2022-04-22 00:40:30|479.95|477.15|479.95|477.15|479.95|477.15|479.78|476.98|0
1650588040000|2022-04-22 00:40:40|480.12|477.32|480.29|477.49|480.45|477.65|480.12|477.32|0
1650588050000|2022-04-22 00:40:50|480.45|477.65|480.79|477.99|480.79|477.99|480.45|477.65|0
1650588060000|2022-04-22 00:41:00|480.62|477.82|480.45|477.65|480.62|477.82|480.45|477.65|0
1650588070000|2022-04-22 00:41:10|480.62|477.82|480.62|477.82|480.71|477.91|480.62|477.82|0
1650588080000|2022-04-22 00:41:20|480.71|477.91|480.79|477.99|480.79|477.99|480.45|477.65|0
1650588090000|2022-04-22 00:41:30|480.62|477.82|480.71|477.91|480.71|477.91|480.62|477.82|0
1650588100000|2022-04-22 00:41:40|480.62|477.82|480.79|477.99|480.79|477.99|480.45|477.65|0
1650588110000|2022-04-22 00:41:50|480.71|477.91|480.45|477.65|480.71|477.91|480.45|477.65|0
1650588120000|2022-04-22 00:42:00|480.29|477.49|480.54|477.74|480.62|477.82|480.29|477.49|0
1650588130000|2022-04-22 00:42:10|480.45|477.65|480.29|477.49|480.45|477.65|480.29|477.49|0
1650588140000|2022-04-22 00:42:20|480.37|477.57|480.45|477.65|480.45|477.65|480.29|477.49|0
1650588150000|2022-04-22 00:42:30|480.37|477.57|480.37|477.57|480.37|477.57|480.29|477.49|0
1650588160000|2022-04-22 00:42:40|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1650588170000|2022-04-22 00:42:50|480.29|477.49|480.45|477.65|480.45|477.65|480.29|477.49|0
1650588180000|2022-04-22 00:43:00|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1650588190000|2022-04-22 00:43:10|480.45|477.65|480.12|477.32|480.45|477.65|480.12|477.32|0
1650588200000|2022-04-22 00:43:20|480.29|477.49|480.79|477.99|480.79|477.99|480.12|477.32|0
1650588210000|2022-04-22 00:43:30|480.71|477.91|480.79|477.99|480.79|477.99|480.62|477.82|0
1650588220000|2022-04-22 00:43:40|480.96|478.16|480.96|478.16|480.96|478.16|480.96|478.16|0
1650588230000|2022-04-22 00:43:50|480.79|477.99|480.96|478.16|480.96|478.16|480.79|477.99|0
1650588240000|2022-04-22 00:44:00|480.88|478.08|481.22|478.42|481.3|478.5|480.88|478.08|0
1650588250000|2022-04-22 00:44:10|480.96|478.16|481.13|478.33|481.13|478.33|480.96|478.16|0
1650588260000|2022-04-22 00:44:20|481.3|478.5|481.64|478.84|481.64|478.84|481.3|478.5|0
1650588270000|2022-04-22 00:44:30|481.97|479.17|483.5|480.7|483.84|481.04|481.97|479.17|0
1650588280000|2022-04-22 00:44:40|483.33|480.53|483.67|480.87|483.67|480.87|483.33|480.53|0
1650588290000|2022-04-22 00:44:50|483.84|481.04|484.01|481.21|484.01|481.21|483.84|481.04|0
1650588300000|2022-04-22 00:45:00|484.27|481.47|483.84|481.04|484.27|481.47|483.84|481.04|0
1650588310000|2022-04-22 00:45:10|484.1|481.3|485.37|482.57|485.37|482.57|484.1|481.3|0
1650588320000|2022-04-22 00:45:20|485.54|482.74|487.24|484.44|487.58|484.78|485.54|482.74|0
1650588330000|2022-04-22 00:45:30|486.9|484.1|488.26|485.46|488.26|485.46|486.9|484.1|0
1650588340000|2022-04-22 00:45:40|488.09|485.29|488.43|485.63|488.43|485.63|488.09|485.29|0
1650588350000|2022-04-22 00:45:50|489.28|486.48|488.94|486.14|489.28|486.48|488.94|486.14|0
1650588360000|2022-04-22 00:46:00|488.86|486.06|489.62|486.82|489.71|486.91|488.86|486.06|0
1650588370000|2022-04-22 00:46:10|489.45|486.65|489.96|487.16|489.96|487.16|489.28|486.48|0
1650588380000|2022-04-22 00:46:20|489.11|486.31|488.94|486.14|489.11|486.31|488.94|486.14|0
1650588390000|2022-04-22 00:46:30|488.26|485.46|487.92|485.12|488.26|485.46|487.92|485.12|0
1650588400000|2022-04-22 00:46:40|488.26|485.46|488.26|485.46|488.43|485.63|488.26|485.46|0
1650588410000|2022-04-22 00:46:50|488.43|485.63|488.6|485.8|488.6|485.8|488.43|485.63|0
1650588420000|2022-04-22 00:47:00|488.43|485.63|488.6|485.8|488.6|485.8|488.35|485.55|0
1650588430000|2022-04-22 00:47:10|488.43|485.63|488.94|486.14|489.11|486.31|488.43|485.63|0
1650588440000|2022-04-22 00:47:20|488.77|485.97|489.28|486.48|489.28|486.48|488.77|485.97|0
1650588450000|2022-04-22 00:47:30|489.88|487.08|489.88|487.08|489.88|487.08|489.45|486.65|0
1650588460000|2022-04-22 00:47:40|489.79|486.99|489.96|487.16|489.96|487.16|489.79|486.99|0
1650588470000|2022-04-22 00:47:50|489.62|486.82|489.79|486.99|489.79|486.99|489.62|486.82|0
1650588480000|2022-04-22 00:48:00|489.62|486.82|489.79|486.99|489.79|486.99|489.62|486.82|0
1650588490000|2022-04-22 00:48:10|490.14|487.34|490.05|487.25|490.14|487.34|489.96|487.16|0
1650588500000|2022-04-22 00:48:20|490.14|487.34|489.96|487.16|490.14|487.34|489.88|487.08|0
1650588510000|2022-04-22 00:48:30|489.88|487.08|489.54|486.74|489.88|487.08|489.54|486.74|0
1650588520000|2022-04-22 00:48:40|489.45|486.65|489.37|486.57|489.62|486.82|489.28|486.48|0
1650588530000|2022-04-22 00:48:50|489.28|486.48|488.94|486.14|489.28|486.48|488.94|486.14|0
1650588540000|2022-04-22 00:49:00|489.11|486.31|489.28|486.48|489.28|486.48|489.11|486.31|0
1650588550000|2022-04-22 00:49:10|489.2|486.4|489.11|486.31|489.28|486.48|489.11|486.31|0
1650588560000|2022-04-22 00:49:20|489.28|486.48|489.28|486.48|489.37|486.57|489.28|486.48|0
1650588570000|2022-04-22 00:49:30|489.2|486.4|489.11|486.31|489.2|486.4|489.11|486.31|0
1650588580000|2022-04-22 00:49:40|489.28|486.48|489.45|486.65|489.45|486.65|489.28|486.48|0
1650588590000|2022-04-22 00:49:50|489.37|486.57|490.65|487.85|490.65|487.85|489.37|486.57|0
1650588600000|2022-04-22 00:50:00|490.13|487.33|489.96|487.16|490.13|487.33|489.96|487.16|0
1650588610000|2022-04-22 00:50:10|489.88|487.08|490.39|487.59|490.39|487.59|489.88|487.08|0
1650588620000|2022-04-22 00:50:20|490.31|487.51|490.48|487.68|490.48|487.68|490.31|487.51|0
1650588630000|2022-04-22 00:50:30|490.65|487.85|490.65|487.85|490.82|488.02|490.65|487.85|0
1650588640000|2022-04-22 00:50:40|490.82|488.02|490.82|488.02|490.82|488.02|490.65|487.85|0
1650588650000|2022-04-22 00:50:50|490.65|487.85|490.13|487.33|490.65|487.85|490.13|487.33|0
1650588660000|2022-04-22 00:51:00|490.39|487.59|490.82|488.02|490.82|488.02|490.39|487.59|0
1650588670000|2022-04-22 00:51:10|490.99|488.19|491.16|488.36|491.16|488.36|490.99|488.19|0
1650588680000|2022-04-22 00:51:20|490.65|487.85|490.65|487.85|490.65|487.85|490.65|487.85|0
1650588690000|2022-04-22 00:51:30|490.48|487.68|490.13|487.33|490.48|487.68|490.13|487.33|0
1650588700000|2022-04-22 00:51:40|489.96|487.16|489.62|486.82|489.96|487.16|489.45|486.65|0
1650588710000|2022-04-22 00:51:50|489.71|486.91|489.79|486.99|489.79|486.99|489.71|486.91|0
1650588720000|2022-04-22 00:52:00|489.71|486.91|489.54|486.74|489.71|486.91|489.54|486.74|0
1650588730000|2022-04-22 00:52:10|489.45|486.65|489.28|486.48|489.62|486.82|489.28|486.48|0
1650588740000|2022-04-22 00:52:20|488.6|485.8|488.43|485.63|488.6|485.8|488.34|485.54|0
1650588750000|2022-04-22 00:52:30|488.6|485.8|488.6|485.8|488.94|486.14|488.6|485.8|0
1650588760000|2022-04-22 00:52:40|488.43|485.63|488.6|485.8|488.77|485.97|488.43|485.63|0
1650588770000|2022-04-22 00:52:50|489.11|486.31|490.13|487.33|490.13|487.33|489.11|486.31|0
1650588780000|2022-04-22 00:53:00|489.62|486.82|489.11|486.31|489.62|486.82|489.11|486.31|0
1650588790000|2022-04-22 00:53:10|489.2|486.4|489.28|486.48|489.28|486.48|489.2|486.4|0
1650588800000|2022-04-22 00:53:20|489.45|486.65|489.28|486.48|489.45|486.65|489.11|486.31|0
1650588810000|2022-04-22 00:53:30|489.45|486.65|489.28|486.48|489.45|486.65|489.28|486.48|0
1650588820000|2022-04-22 00:53:40|489.45|486.65|489.45|486.65|489.45|486.65|489.28|486.48|0
1650588830000|2022-04-22 00:53:50|489.11|486.31|489.11|486.31|489.28|486.48|489.11|486.31|0
1650588840000|2022-04-22 00:54:00|488.77|485.97|488.69|485.89|488.94|486.14|488.69|485.89|0
1650588850000|2022-04-22 00:54:10|488.43|485.63|488.43|485.63|488.43|485.63|488.43|485.63|0
1650588860000|2022-04-22 00:54:20|488.34|485.54|488.6|485.8|488.6|485.8|488.34|485.54|0
1650588870000|2022-04-22 00:54:30|488.77|485.97|488.86|486.06|488.86|486.06|488.6|485.8|0
1650588880000|2022-04-22 00:54:40|488.77|485.97|488.6|485.8|488.77|485.97|488.6|485.8|0
1650588890000|2022-04-22 00:54:50|488.69|485.89|488.77|485.97|488.77|485.97|488.43|485.63|0
1650588900000|2022-04-22 00:55:00|488.6|485.8|488.77|485.97|488.94|486.14|488.6|485.8|0
1650588910000|2022-04-22 00:55:10|488.6|485.8|488.6|485.8|488.6|485.8|488.6|485.8|0
1650588920000|2022-04-22 00:55:20|488.43|485.63|488.26|485.46|488.43|485.63|488.26|485.46|0
1650588930000|2022-04-22 00:55:30|487.91|485.11|487.4|484.6|487.91|485.11|487.4|484.6|0
1650588940000|2022-04-22 00:55:40|487.74|484.94|487.74|484.94|487.74|484.94|487.4|484.6|0
1650588950000|2022-04-22 00:55:50|487.49|484.69|487.06|484.26|487.49|484.69|487.06|484.26|0
1650588960000|2022-04-22 00:56:00|486.89|484.09|487.32|484.52|487.32|484.52|486.89|484.09|0
1650588970000|2022-04-22 00:56:10|487.4|484.6|487.57|484.77|487.57|484.77|487.4|484.6|0
1650588980000|2022-04-22 00:56:20|487.23|484.43|487.23|484.43|487.23|484.43|487.06|484.26|0
1650588990000|2022-04-22 00:56:30|487.06|484.26|487.06|484.26|487.06|484.26|487.06|484.26|0
1650589000000|2022-04-22 00:56:40|486.89|484.09|486.72|483.92|486.89|484.09|486.72|483.92|0
1650589010000|2022-04-22 00:56:50|486.89|484.09|486.72|483.92|486.89|484.09|486.72|483.92|0
1650589020000|2022-04-22 00:57:00|486.55|483.75|486.55|483.75|486.72|483.92|486.55|483.75|0
1650589030000|2022-04-22 00:57:10|486.64|483.84|486.72|483.92|486.72|483.92|486.64|483.84|0
1650589040000|2022-04-22 00:57:20|486.38|483.58|486.55|483.75|486.72|483.92|486.38|483.58|0
1650589050000|2022-04-22 00:57:30|486.47|483.67|486.72|483.92|486.72|483.92|486.47|483.67|0
1650589060000|2022-04-22 00:57:40|486.55|483.75|486.38|483.58|486.55|483.75|486.38|483.58|0
1650589070000|2022-04-22 00:57:50|486.55|483.75|486.72|483.92|486.72|483.92|486.55|483.75|0
1650589080000|2022-04-22 00:58:00|486.89|484.09|486.72|483.92|486.89|484.09|486.72|483.92|0
1650589090000|2022-04-22 00:58:10|486.89|484.09|487.15|484.35|487.15|484.35|486.89|484.09|0
1650589100000|2022-04-22 00:58:20|487.23|484.43|487.74|484.94|487.74|484.94|487.23|484.43|0
1650589110000|2022-04-22 00:58:30|487.91|485.11|487.74|484.94|487.91|485.11|487.74|484.94|0
1650589120000|2022-04-22 00:58:40|487.4|484.6|487.06|484.26|487.4|484.6|487.06|484.26|0
1650589130000|2022-04-22 00:58:50|487.4|484.6|487.57|484.77|487.57|484.77|487.4|484.6|0
1650589140000|2022-04-22 00:59:00|487.4|484.6|487.06|484.26|487.57|484.77|487.06|484.26|0
1650589150000|2022-04-22 00:59:10|487.23|484.43|487.57|484.77|487.57|484.77|487.23|484.43|0
1650589160000|2022-04-22 00:59:20|487.23|484.43|487.4|484.6|487.4|484.6|487.15|484.35|0
1650589170000|2022-04-22 00:59:30|487.23|484.43|487.23|484.43|487.23|484.43|487.23|484.43|0
1650589180000|2022-04-22 00:59:40|487.4|484.6|487.23|484.43|487.4|484.6|487.23|484.43|0
1650589190000|2022-04-22 00:59:50|486.89|484.09|486.38|483.58|486.89|484.09|486.38|483.58|0
1650589200000|2022-04-22 01:00:00|486.55|483.75|486.21|483.41|486.55|483.75|486.21|483.41|0
1650589210000|2022-04-22 01:00:10|486.3|483.5|486.55|483.75|486.55|483.75|486.3|483.5|0
1650589220000|2022-04-22 01:00:20|486.38|483.58|487.4|484.6|487.4|484.6|486.38|483.58|0
1650589230000|2022-04-22 01:00:30|487.32|484.52|487.23|484.43|487.32|484.52|487.23|484.43|0
1650589240000|2022-04-22 01:00:40|487.06|484.26|487.23|484.43|487.23|484.43|487.06|484.26|0
1650589250000|2022-04-22 01:00:50|487.06|484.26|486.72|483.92|487.06|484.26|486.72|483.92|0
1650589260000|2022-04-22 01:01:00|486.55|483.75|486.55|483.75|486.55|483.75|486.47|483.67|0
1650589270000|2022-04-22 01:01:10|486.72|483.92|486.72|483.92|486.72|483.92|486.72|483.92|0
1650589280000|2022-04-22 01:01:20|486.55|483.75|486.38|483.58|486.55|483.75|486.38|483.58|0
1650589290000|2022-04-22 01:01:30|486.55|483.75|485.87|483.07|486.55|483.75|485.7|482.9|0
1650589300000|2022-04-22 01:01:40|485.7|482.9|485.7|482.9|485.7|482.9|485.7|482.9|0
1650589310000|2022-04-22 01:01:50|485.79|482.99|486.04|483.24|486.04|483.24|485.79|482.99|0
1650589320000|2022-04-22 01:02:00|486.13|483.33|486.04|483.24|486.21|483.41|486.04|483.24|0
1650589330000|2022-04-22 01:02:10|485.87|483.07|486.55|483.75|486.55|483.75|485.87|483.07|0
1650589340000|2022-04-22 01:02:20|486.38|483.58|486.21|483.41|486.47|483.67|486.21|483.41|0
1650589350000|2022-04-22 01:02:30|486.38|483.58|486.3|483.5|486.38|483.58|486.3|483.5|0
1650589360000|2022-04-22 01:02:40|486.21|483.41|486.21|483.41|486.21|483.41|485.87|483.07|0
1650589370000|2022-04-22 01:02:50|486.04|483.24|485.87|483.07|486.04|483.24|485.87|483.07|0
1650589380000|2022-04-22 01:03:00|486.04|483.24|485.87|483.07|486.04|483.24|485.87|483.07|0
1650589390000|2022-04-22 01:03:10|486.04|483.24|486.21|483.41|486.21|483.41|486.04|483.24|0
1650589400000|2022-04-22 01:03:20|486.38|483.58|486.55|483.75|486.55|483.75|486.38|483.58|0
1650589410000|2022-04-22 01:03:30|486.72|483.92|486.72|483.92|486.72|483.92|486.72|483.92|0
1650589420000|2022-04-22 01:03:40|486.55|483.75|486.89|484.09|486.98|484.18|486.55|483.75|0
1650589430000|2022-04-22 01:03:50|487.06|484.26|487.06|484.26|487.06|484.26|487.06|484.26|0
1650589440000|2022-04-22 01:04:00|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1650589450000|2022-04-22 01:04:10|486.72|483.92|486.89|484.09|486.89|484.09|486.72|483.92|0
1650589460000|2022-04-22 01:04:20|486.98|484.18|487.23|484.43|487.23|484.43|486.89|484.09|0
1650589470000|2022-04-22 01:04:30|487.06|484.26|487.06|484.26|487.06|484.26|487.06|484.26|0
1650589480000|2022-04-22 01:04:40|486.89|484.09|486.72|483.92|486.89|484.09|486.72|483.92|0
1650589490000|2022-04-22 01:04:50|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1650589510000|2022-04-22 01:05:10|486.72|483.92|486.47|483.67|486.72|483.92|486.47|483.67|0
1650589520000|2022-04-22 01:05:20|486.55|483.75|486.38|483.58|486.55|483.75|486.38|483.58|0
1650589540000|2022-04-22 01:05:40|486.21|483.41|486.21|483.41|486.21|483.41|486.21|483.41|0
1650589550000|2022-04-22 01:05:50|486.38|483.58|486.55|483.75|486.55|483.75|486.38|483.58|0
1650589560000|2022-04-22 01:06:00|486.38|483.58|486.72|483.92|486.81|484.01|486.38|483.58|0
1650589570000|2022-04-22 01:06:10|486.64|483.84|486.38|483.58|486.72|483.92|486.38|483.58|0
1650589580000|2022-04-22 01:06:20|486.55|483.75|486.55|483.75|486.64|483.84|486.55|483.75|0
1650589590000|2022-04-22 01:06:30|486.72|483.92|486.72|483.92|486.72|483.92|486.64|483.84|0
1650589600000|2022-04-22 01:06:40|486.64|483.84|486.89|484.09|486.89|484.09|486.64|483.84|0
1650589610000|2022-04-22 01:06:50|487.06|484.26|486.72|483.92|487.06|484.26|486.72|483.92|0
1650589620000|2022-04-22 01:07:00|486.64|483.84|486.55|483.75|486.64|483.84|486.55|483.75|0
1650589630000|2022-04-22 01:07:10|486.38|483.58|486.47|483.67|486.47|483.67|486.38|483.58|0
1650589640000|2022-04-22 01:07:20|486.38|483.58|486.38|483.58|486.38|483.58|486.38|483.58|0
1650589650000|2022-04-22 01:07:30|486.55|483.75|486.55|483.75|486.55|483.75|486.55|483.75|0
1650589670000|2022-04-22 01:07:50|486.72|483.92|486.72|483.92|486.72|483.92|486.55|483.75|0
1650589680000|2022-04-22 01:08:00|486.81|484.01|486.72|483.92|486.81|484.01|486.72|483.92|0
1650589690000|2022-04-22 01:08:10|486.55|483.75|486.55|483.75|486.55|483.75|486.55|483.75|0
1650589700000|2022-04-22 01:08:20|486.72|483.92|486.72|483.92|486.81|484.01|486.72|483.92|0
1650589710000|2022-04-22 01:08:30|486.81|484.01|486.55|483.75|486.81|484.01|486.55|483.75|0
1650589720000|2022-04-22 01:08:40|486.38|483.58|486.38|483.58|486.38|483.58|486.38|483.58|0
1650589730000|2022-04-22 01:08:50|486.55|483.75|486.38|483.58|486.55|483.75|486.38|483.58|0
1650589740000|2022-04-22 01:09:00|486.21|483.41|486.21|483.41|486.3|483.5|486.21|483.41|0
1650589760000|2022-04-22 01:09:20|486.38|483.58|486.21|483.41|486.38|483.58|486.21|483.41|0
1650589770000|2022-04-22 01:09:30|486.04|483.24|486.21|483.41|486.21|483.41|486.04|483.24|0
1650589780000|2022-04-22 01:09:40|486.04|483.24|485.7|482.9|486.04|483.24|485.7|482.9|0
1650589790000|2022-04-22 01:09:50|485.53|482.73|485.62|482.82|485.62|482.82|485.53|482.73|0
1650589800000|2022-04-22 01:10:00|485.53|482.73|485.36|482.56|485.53|482.73|485.36|482.56|0
1650589820000|2022-04-22 01:10:20|485.53|482.73|485.53|482.73|485.53|482.73|485.45|482.65|0
1650589830000|2022-04-22 01:10:30|485.7|482.9|486.21|483.41|486.21|483.41|485.7|482.9|0
1650589840000|2022-04-22 01:10:40|486.04|483.24|485.96|483.16|486.04|483.24|485.87|483.07|0
1650589850000|2022-04-22 01:10:50|486.04|483.24|486.21|483.41|486.21|483.41|486.04|483.24|0
1650589860000|2022-04-22 01:11:00|486.38|483.58|486.21|483.41|486.38|483.58|486.21|483.41|0
1650589870000|2022-04-22 01:11:10|486.38|483.58|486.21|483.41|486.38|483.58|486.21|483.41|0
1650589880000|2022-04-22 01:11:20|486.38|483.58|486.38|483.58|486.38|483.58|486.21|483.41|0
1650589890000|2022-04-22 01:11:30|486.21|483.41|485.87|483.07|486.21|483.41|485.87|483.07|0
1650589900000|2022-04-22 01:11:40|485.95|483.15|485.87|483.07|486.04|483.24|485.87|483.07|0
1650589910000|2022-04-22 01:11:50|486.04|483.24|485.78|482.98|486.04|483.24|485.78|482.98|0
1650589920000|2022-04-22 01:12:00|485.7|482.9|485.7|482.9|485.7|482.9|485.61|482.81|0
1650589930000|2022-04-22 01:12:10|485.78|482.98|485.87|483.07|486.04|483.24|485.78|482.98|0
1650589940000|2022-04-22 01:12:20|485.95|483.15|486.04|483.24|486.04|483.24|485.95|483.15|0
1650589950000|2022-04-22 01:12:30|485.87|483.07|486.04|483.24|486.04|483.24|485.87|483.07|0
1650589960000|2022-04-22 01:12:40|486.12|483.32|486.21|483.41|486.21|483.41|486.12|483.32|0
1650589970000|2022-04-22 01:12:50|485.87|483.07|485.53|482.73|485.87|483.07|485.53|482.73|0
1650589980000|2022-04-22 01:13:00|485.7|482.9|485.87|483.07|485.87|483.07|485.7|482.9|0
1650589990000|2022-04-22 01:13:10|485.7|482.9|485.7|482.9|485.7|482.9|485.7|482.9|0
1650590000000|2022-04-22 01:13:20|485.87|483.07|485.7|482.9|485.87|483.07|485.7|482.9|0
1650590010000|2022-04-22 01:13:30|485.78|482.98|485.7|482.9|485.78|482.98|485.7|482.9|0
1650590020000|2022-04-22 01:13:40|485.87|483.07|485.87|483.07|485.87|483.07|485.78|482.98|0
1650590030000|2022-04-22 01:13:50|486.04|483.24|486.04|483.24|486.21|483.41|486.04|483.24|0
1650590040000|2022-04-22 01:14:00|486.21|483.41|486.04|483.24|486.21|483.41|486.04|483.24|0
1650590050000|2022-04-22 01:14:10|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1650590060000|2022-04-22 01:14:20|485.7|482.9|485.78|482.98|485.78|482.98|485.7|482.9|0
1650590070000|2022-04-22 01:14:30|485.7|482.9|485.53|482.73|485.7|482.9|485.53|482.73|0
1650590080000|2022-04-22 01:14:40|485.7|482.9|485.53|482.73|485.7|482.9|485.53|482.73|0
1650590090000|2022-04-22 01:14:50|485.61|482.81|485.53|482.73|485.61|482.81|485.36|482.56|0
1650590100000|2022-04-22 01:15:00|485.61|482.81|485.53|482.73|485.61|482.81|485.53|482.73|0
1650590110000|2022-04-22 01:15:10|485.61|482.81|485.53|482.73|485.61|482.81|485.36|482.56|0
1650590120000|2022-04-22 01:15:20|485.36|482.56|485.19|482.39|485.36|482.56|485.19|482.39|0
1650590130000|2022-04-22 01:15:30|485.02|482.22|485.36|482.56|485.36|482.56|484.93|482.13|0
1650590140000|2022-04-22 01:15:40|485.53|482.73|485.53|482.73|485.53|482.73|485.53|482.73|0
1650590150000|2022-04-22 01:15:50|485.36|482.56|485.53|482.73|485.53|482.73|485.19|482.39|0
1650590160000|2022-04-22 01:16:00|485.36|482.56|485.36|482.56|485.53|482.73|485.36|482.56|0
1650590170000|2022-04-22 01:16:10|485.53|482.73|485.27|482.47|485.53|482.73|485.27|482.47|0
1650590180000|2022-04-22 01:16:20|485.36|482.56|484.85|482.05|485.44|482.64|484.85|482.05|0
1650590190000|2022-04-22 01:16:30|484.51|481.71|484.17|481.37|484.51|481.71|484.17|481.37|0
1650590200000|2022-04-22 01:16:40|484.34|481.54|485.02|482.22|485.02|482.22|484.17|481.37|0
1650590210000|2022-04-22 01:16:50|485.19|482.39|485.02|482.22|485.19|482.39|485.02|482.22|0
1650590220000|2022-04-22 01:17:00|485.27|482.47|485.35|482.55|485.44|482.64|485.19|482.39|0
1650590230000|2022-04-22 01:17:10|485.44|482.64|485.18|482.38|485.44|482.64|485.18|482.38|0
1650590240000|2022-04-22 01:17:20|485.1|482.3|485.02|482.22|485.1|482.3|485.02|482.22|0
1650590250000|2022-04-22 01:17:30|485.18|482.38|485.01|482.21|485.18|482.38|485.01|482.21|0
1650590260000|2022-04-22 01:17:40|485.18|482.38|485.27|482.47|485.27|482.47|485.01|482.21|0
1650590270000|2022-04-22 01:17:50|485.18|482.38|485.01|482.21|485.18|482.38|484.85|482.05|0
1650590280000|2022-04-22 01:18:00|484.93|482.13|485.1|482.3|485.18|482.38|484.93|482.13|0
1650590290000|2022-04-22 01:18:10|485.01|482.21|485.01|482.21|485.01|482.21|484.84|482.04|0
1650590300000|2022-04-22 01:18:20|485.1|482.3|485.1|482.3|485.1|482.3|485.01|482.21|0
1650590310000|2022-04-22 01:18:30|485.18|482.38|484.84|482.04|485.18|482.38|484.68|481.88|0
1650590320000|2022-04-22 01:18:40|484.93|482.13|484.68|481.88|484.93|482.13|484.68|481.88|0
1650590330000|2022-04-22 01:18:50|484.67|481.87|484.76|481.96|484.84|482.04|484.67|481.87|0
1650590340000|2022-04-22 01:19:00|484.67|481.87|484.51|481.71|484.67|481.87|484.17|481.37|0
1650590350000|2022-04-22 01:19:10|484.34|481.54|484.17|481.37|484.34|481.54|484.17|481.37|0
1650590360000|2022-04-22 01:19:20|484.08|481.28|483.83|481.03|484.08|481.28|483.83|481.03|0
1650590370000|2022-04-22 01:19:30|484.34|481.54|484.17|481.37|484.34|481.54|484.17|481.37|0
1650590380000|2022-04-22 01:19:40|484.25|481.45|484.34|481.54|484.34|481.54|484.25|481.45|0
1650590390000|2022-04-22 01:19:50|484.25|481.45|484.67|481.87|484.84|482.04|484.25|481.45|0
1650590400000|2022-04-22 01:20:00|484.5|481.7|484.67|481.87|484.67|481.87|484.34|481.54|0
1650590410000|2022-04-22 01:20:10|484.76|481.96|484.67|481.87|484.76|481.96|484.67|481.87|0
1650590430000|2022-04-22 01:20:30|484.84|482.04|484.76|481.96|484.84|482.04|484.67|481.87|0
1650590440000|2022-04-22 01:20:40|484.84|482.04|484.84|482.04|484.84|482.04|484.76|481.96|0
1650590450000|2022-04-22 01:20:50|485.01|482.21|485.01|482.21|485.01|482.21|485.01|482.21|0
1650590460000|2022-04-22 01:21:00|484.93|482.13|484.93|482.13|484.93|482.13|484.93|482.13|0
1650590470000|2022-04-22 01:21:10|485.01|482.21|484.84|482.04|485.01|482.21|484.84|482.04|0
1650590480000|2022-04-22 01:21:20|484.93|482.13|484.84|482.04|484.93|482.13|484.84|482.04|0
1650590490000|2022-04-22 01:21:30|484.67|481.87|484.67|481.87|484.67|481.87|484.67|481.87|0
1650590500000|2022-04-22 01:21:40|484.33|481.53|484.5|481.7|484.59|481.79|484.33|481.53|0
1650590510000|2022-04-22 01:21:50|484.59|481.79|484.25|481.45|484.59|481.79|484.25|481.45|0
1650590520000|2022-04-22 01:22:00|484.33|481.53|484.42|481.62|484.5|481.7|484.33|481.53|0
1650590530000|2022-04-22 01:22:10|484.33|481.53|484.16|481.36|484.33|481.53|484.16|481.36|0
1650590540000|2022-04-22 01:22:20|484.33|481.53|484.16|481.36|484.33|481.53|484.16|481.36|0
1650590550000|2022-04-22 01:22:30|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1650590560000|2022-04-22 01:22:40|484.16|481.36|484.16|481.36|484.33|481.53|484.16|481.36|0
1650590590000|2022-04-22 01:23:10|484.33|481.53|484.25|481.45|484.33|481.53|484.25|481.45|0
1650590600000|2022-04-22 01:23:20|484.16|481.36|483.99|481.19|484.16|481.36|483.99|481.19|0
1650590610000|2022-04-22 01:23:30|484.16|481.36|484.16|481.36|484.33|481.53|484.16|481.36|0
1650590630000|2022-04-22 01:23:50|484.25|481.45|484.16|481.36|484.25|481.45|484.16|481.36|0
1650590640000|2022-04-22 01:24:00|484.25|481.45|484.25|481.45|484.25|481.45|484.16|481.36|0
1650590650000|2022-04-22 01:24:10|484.5|481.7|484.5|481.7|484.5|481.7|484.5|481.7|0
1650590660000|2022-04-22 01:24:20|484.42|481.62|484.33|481.53|484.42|481.62|484.33|481.53|0
1650590680000|2022-04-22 01:24:40|484.16|481.36|484.33|481.53|484.33|481.53|484.16|481.36|0
1650590690000|2022-04-22 01:24:50|484.5|481.7|484.33|481.53|484.5|481.7|484.33|481.53|0
1650590700000|2022-04-22 01:25:00|484.16|481.36|482.81|480.01|484.16|481.36|482.81|480.01|0
1650590710000|2022-04-22 01:25:10|483.15|480.35|483.32|480.52|483.32|480.52|483.15|480.35|0
1650590720000|2022-04-22 01:25:20|483.49|480.69|483.65|480.85|483.65|480.85|483.4|480.6|0
1650590730000|2022-04-22 01:25:30|483.82|481.02|483.82|481.02|483.82|481.02|483.82|481.02|0
1650590740000|2022-04-22 01:25:40|483.91|481.11|483.99|481.19|483.99|481.19|483.91|481.11|0
1650590750000|2022-04-22 01:25:50|483.74|480.94|483.82|481.02|483.82|481.02|483.74|480.94|0
1650590760000|2022-04-22 01:26:00|483.99|481.19|484.16|481.36|484.16|481.36|483.99|481.19|0
1650590770000|2022-04-22 01:26:10|484.33|481.53|484.5|481.7|484.5|481.7|484.33|481.53|0
1650590780000|2022-04-22 01:26:20|484.33|481.53|484.16|481.36|484.33|481.53|484.16|481.36|0
1650590790000|2022-04-22 01:26:30|483.99|481.19|483.99|481.19|483.99|481.19|483.99|481.19|0
1650590800000|2022-04-22 01:26:40|484.08|481.28|484.33|481.53|484.33|481.53|484.08|481.28|0
1650590820000|2022-04-22 01:27:00|484.25|481.45|484.16|481.36|484.25|481.45|484.16|481.36|0
1650590830000|2022-04-22 01:27:10|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1650590840000|2022-04-22 01:27:20|484.16|481.36|484.16|481.36|484.25|481.45|484.16|481.36|0
1650590850000|2022-04-22 01:27:30|484.25|481.45|484.42|481.62|484.42|481.62|484.25|481.45|0
1650590860000|2022-04-22 01:27:40|484.5|481.7|484.33|481.53|484.5|481.7|484.33|481.53|0
1650590870000|2022-04-22 01:27:50|484.5|481.7|484.33|481.53|484.5|481.7|484.33|481.53|0
1650590880000|2022-04-22 01:28:00|484.42|481.62|484.84|482.04|484.84|482.04|484.42|481.62|0
1650590890000|2022-04-22 01:28:10|484.93|482.13|485.18|482.38|485.18|482.38|484.93|482.13|0
1650590900000|2022-04-22 01:28:20|485.35|482.55|485.86|483.06|485.86|483.06|485.35|482.55|0
1650590910000|2022-04-22 01:28:30|486.2|483.4|486.37|483.57|486.37|483.57|486.2|483.4|0
1650590920000|2022-04-22 01:28:40|486.03|483.23|486.03|483.23|486.2|483.4|486.03|483.23|0
1650590930000|2022-04-22 01:28:50|485.69|482.89|486.37|483.57|486.37|483.57|485.69|482.89|0
1650590940000|2022-04-22 01:29:00|486.29|483.49|486.03|483.23|486.29|483.49|486.03|483.23|0
1650590950000|2022-04-22 01:29:10|485.69|482.89|486.37|483.57|486.37|483.57|485.69|482.89|0
1650590960000|2022-04-22 01:29:20|486.54|483.74|486.71|483.91|486.71|483.91|486.54|483.74|0
1650590970000|2022-04-22 01:29:30|486.88|484.08|486.88|484.08|486.88|484.08|486.88|484.08|0
1650590980000|2022-04-22 01:29:40|486.71|483.91|486.71|483.91|486.88|484.08|486.71|483.91|0
1650590990000|2022-04-22 01:29:50|486.54|483.74|486.54|483.74|486.54|483.74|486.37|483.57|0
1650591000000|2022-04-22 01:30:00|486.2|483.4|486.2|483.4|486.2|483.4|486.2|483.4|0
1650591010000|2022-04-22 01:30:10|486.03|483.23|485.78|482.98|486.03|483.23|485.69|482.89|0
1650591020000|2022-04-22 01:30:20|485.86|483.06|485.86|483.06|485.95|483.15|485.69|482.89|0
1650591030000|2022-04-22 01:30:30|485.69|482.89|485.69|482.89|485.69|482.89|485.69|482.89|0
1650591040000|2022-04-22 01:30:40|485.78|482.98|486.2|483.4|486.37|483.57|485.78|482.98|0
1650591050000|2022-04-22 01:30:50|486.37|483.57|486.54|483.74|486.54|483.74|486.2|483.4|0
1650591060000|2022-04-22 01:31:00|486.71|483.91|486.88|484.08|486.88|484.08|486.71|483.91|0
1650591070000|2022-04-22 01:31:10|487.05|484.25|487.39|484.59|487.39|484.59|487.05|484.25|0
1650591080000|2022-04-22 01:31:20|487.56|484.76|487.56|484.76|487.73|484.93|487.56|484.76|0
1650591090000|2022-04-22 01:31:30|487.9|485.1|487.22|484.42|487.9|485.1|487.22|484.42|0
1650591100000|2022-04-22 01:31:40|487.56|484.76|487.82|485.02|487.82|485.02|487.39|484.59|0
1650591110000|2022-04-22 01:31:50|487.73|484.93|488.07|485.27|488.07|485.27|487.73|484.93|0
1650591120000|2022-04-22 01:32:00|487.73|484.93|487.56|484.76|487.73|484.93|487.56|484.76|0
1650591130000|2022-04-22 01:32:10|487.82|485.02|487.9|485.1|487.9|485.1|487.73|484.93|0
1650591140000|2022-04-22 01:32:20|487.99|485.19|487.73|484.93|488.24|485.44|487.73|484.93|0
1650591150000|2022-04-22 01:32:30|487.82|485.02|487.56|484.76|487.82|485.02|487.56|484.76|0
1650591160000|2022-04-22 01:32:40|487.73|484.93|487.65|484.85|487.9|485.1|487.65|484.85|0
1650591170000|2022-04-22 01:32:50|487.22|484.42|487.22|484.42|487.31|484.51|487.22|484.42|0
1650591180000|2022-04-22 01:33:00|487.05|484.25|486.46|483.66|487.05|484.25|486.46|483.66|0
1650591190000|2022-04-22 01:33:10|486.37|483.57|486.37|483.57|486.54|483.74|486.37|483.57|0
1650591200000|2022-04-22 01:33:20|486.54|483.74|486.54|483.74|486.54|483.74|486.54|483.74|0
1650591210000|2022-04-22 01:33:30|486.63|483.83|486.63|483.83|486.71|483.91|486.63|483.83|0
1650591220000|2022-04-22 01:33:40|486.54|483.74|486.88|484.08|486.88|484.08|486.37|483.57|0
1650591230000|2022-04-22 01:33:50|487.05|484.25|487.05|484.25|487.05|484.25|486.97|484.17|0
1650591250000|2022-04-22 01:34:10|486.88|484.08|486.8|484|486.88|484.08|486.8|484|0
1650591260000|2022-04-22 01:34:20|486.88|484.08|486.8|484|486.88|484.08|486.71|483.91|0
1650591270000|2022-04-22 01:34:30|486.54|483.74|486.03|483.23|486.63|483.83|486.03|483.23|0
1650591280000|2022-04-22 01:34:40|485.86|483.06|485.86|483.06|485.95|483.15|485.86|483.06|0
1650591290000|2022-04-22 01:34:50|486.03|483.23|486.2|483.4|486.2|483.4|486.03|483.23|0
1650591300000|2022-04-22 01:35:00|486.03|483.23|485.52|482.72|486.03|483.23|485.35|482.55|0
1650591310000|2022-04-22 01:35:10|485.35|482.55|485.35|482.55|485.35|482.55|485.18|482.38|0
1650591320000|2022-04-22 01:35:20|485.01|482.21|485.35|482.55|485.35|482.55|485.01|482.21|0
1650591330000|2022-04-22 01:35:30|485.52|482.72|485.18|482.38|485.52|482.72|485.18|482.38|0
1650591340000|2022-04-22 01:35:40|485.52|482.72|484.84|482.04|485.52|482.72|484.84|482.04|0
1650591350000|2022-04-22 01:35:50|485.01|482.21|485.01|482.21|485.01|482.21|484.84|482.04|0
1650591360000|2022-04-22 01:36:00|484.84|482.04|484.5|481.7|484.84|482.04|484.5|481.7|0
1650591370000|2022-04-22 01:36:10|484.59|481.79|484.16|481.36|484.59|481.79|484.16|481.36|0
1650591380000|2022-04-22 01:36:20|484.42|481.62|484.33|481.53|484.42|481.62|484.33|481.53|0
1650591390000|2022-04-22 01:36:30|484.5|481.7|484.67|481.87|484.67|481.87|484.5|481.7|0
1650591400000|2022-04-22 01:36:40|484.5|481.7|484.84|482.04|484.84|482.04|484.5|481.7|0
1650591410000|2022-04-22 01:36:50|485.01|482.21|485.18|482.38|485.18|482.38|485.01|482.21|0
1650591420000|2022-04-22 01:37:00|484.84|482.04|485.01|482.21|485.01|482.21|484.84|482.04|0
1650591430000|2022-04-22 01:37:10|485.18|482.38|485.44|482.64|485.44|482.64|485.18|482.38|0
1650591440000|2022-04-22 01:37:20|485.52|482.72|485.69|482.89|485.69|482.89|485.52|482.72|0
1650591450000|2022-04-22 01:37:30|485.86|483.06|485.69|482.89|485.86|483.06|485.69|482.89|0
1650591460000|2022-04-22 01:37:40|485.86|483.06|485.86|483.06|485.86|483.06|485.86|483.06|0
1650591470000|2022-04-22 01:37:50|486.03|483.23|485.95|483.15|486.37|483.57|485.95|483.15|0
1650591480000|2022-04-22 01:38:00|486.2|483.4|486.71|483.91|486.71|483.91|486.2|483.4|0
1650591490000|2022-04-22 01:38:10|485.86|483.06|486.03|483.23|486.29|483.49|485.86|483.06|0
1650591500000|2022-04-22 01:38:20|485.86|483.06|486.03|483.23|486.03|483.23|485.86|483.06|0
1650591510000|2022-04-22 01:38:30|486.12|483.32|486.2|483.4|486.2|483.4|486.03|483.23|0
1650591520000|2022-04-22 01:38:40|486.37|483.57|486.2|483.4|486.37|483.57|486.2|483.4|0
1650591530000|2022-04-22 01:38:50|486.03|483.23|486.2|483.4|486.2|483.4|486.03|483.23|0
1650591540000|2022-04-22 01:39:00|486.37|483.57|486.54|483.74|486.54|483.74|486.37|483.57|0
1650591550000|2022-04-22 01:39:10|486.71|483.91|486.71|483.91|486.71|483.91|486.37|483.57|0
1650591560000|2022-04-22 01:39:20|486.88|484.08|486.54|483.74|486.88|484.08|486.54|483.74|0
1650591570000|2022-04-22 01:39:30|486.71|483.91|486.71|483.91|486.71|483.91|486.71|483.91|0
1650591580000|2022-04-22 01:39:40|486.88|484.08|486.88|484.08|486.88|484.08|486.88|484.08|0
1650591590000|2022-04-22 01:39:50|486.71|483.91|486.88|484.08|486.88|484.08|486.71|483.91|0
1650591600000|2022-04-22 01:40:00|487.05|484.25|486.88|484.08|487.05|484.25|486.63|483.83|0
1650591610000|2022-04-22 01:40:10|486.71|483.91|486.71|483.91|486.71|483.91|486.71|483.91|0
1650591620000|2022-04-22 01:40:20|486.54|483.74|486.54|483.74|486.88|484.08|486.54|483.74|0
1650591630000|2022-04-22 01:40:30|486.71|483.91|486.71|483.91|486.71|483.91|486.71|483.91|0
1650591640000|2022-04-22 01:40:40|486.63|483.83|486.71|483.91|486.71|483.91|486.63|483.83|0
1650591650000|2022-04-22 01:40:50|486.88|484.08|486.88|484.08|486.88|484.08|486.88|484.08|0
1650591660000|2022-04-22 01:41:00|486.8|484|487.56|484.76|487.56|484.76|486.8|484|0
1650591670000|2022-04-22 01:41:10|487.73|484.93|487.22|484.42|487.73|484.93|487.05|484.25|0
1650591680000|2022-04-22 01:41:20|487.14|484.34|487.22|484.42|487.22|484.42|487.14|484.34|0
1650591690000|2022-04-22 01:41:30|487.05|484.25|487.56|484.76|487.56|484.76|487.05|484.25|0
1650591700000|2022-04-22 01:41:40|487.22|484.42|487.14|484.34|487.22|484.42|487.14|484.34|0
1650591710000|2022-04-22 01:41:50|486.97|484.17|487.22|484.42|487.22|484.42|486.97|484.17|0
1650591720000|2022-04-22 01:42:00|487.05|484.25|487.22|484.42|487.22|484.42|487.05|484.25|0
1650591730000|2022-04-22 01:42:10|487.39|484.59|487.05|484.25|487.39|484.59|487.05|484.25|0
1650591760000|2022-04-22 01:42:40|487.22|484.42|487.22|484.42|487.39|484.59|487.22|484.42|0
1650591770000|2022-04-22 01:42:50|487.14|484.34|487.22|484.42|487.22|484.42|487.05|484.25|0
1650591780000|2022-04-22 01:43:00|487.14|484.34|487.39|484.59|487.39|484.59|487.14|484.34|0
1650591790000|2022-04-22 01:43:10|487.56|484.76|487.48|484.68|487.56|484.76|487.48|484.68|0
1650591800000|2022-04-22 01:43:20|487.39|484.59|487.48|484.68|487.56|484.76|487.39|484.59|0
1650591810000|2022-04-22 01:43:30|487.39|484.59|487.05|484.25|487.39|484.59|487.05|484.25|0
1650591820000|2022-04-22 01:43:40|487.22|484.42|487.05|484.25|487.22|484.42|487.05|484.25|0
1650591830000|2022-04-22 01:43:50|487.31|484.51|486.88|484.08|487.31|484.51|486.88|484.08|0
1650591840000|2022-04-22 01:44:00|487.05|484.25|487.05|484.25|487.14|484.34|487.05|484.25|0
1650591850000|2022-04-22 01:44:10|487.14|484.34|487.22|484.42|487.39|484.59|487.14|484.34|0
1650591860000|2022-04-22 01:44:20|487.05|484.25|487.05|484.25|487.05|484.25|487.05|484.25|0
1650591870000|2022-04-22 01:44:30|486.96|484.16|486.71|483.91|486.96|484.16|486.71|483.91|0
1650591880000|2022-04-22 01:44:40|486.88|484.08|486.88|484.08|486.88|484.08|486.88|484.08|0
1650591890000|2022-04-22 01:44:50|486.71|483.91|486.88|484.08|486.88|484.08|486.71|483.91|0
1650591900000|2022-04-22 01:45:00|486.54|483.74|487.05|484.25|487.05|484.25|486.54|483.74|0
1650591910000|2022-04-22 01:45:10|487.13|484.33|487.05|484.25|487.13|484.33|486.88|484.08|0
1650591920000|2022-04-22 01:45:20|487.22|484.42|486.88|484.08|487.22|484.42|486.79|483.99|0
1650591930000|2022-04-22 01:45:30|486.96|484.16|487.22|484.42|487.22|484.42|486.88|484.08|0
1650591940000|2022-04-22 01:45:40|487.05|484.25|487.22|484.42|487.22|484.42|487.05|484.25|0
1650591950000|2022-04-22 01:45:50|487.39|484.59|487.22|484.42|487.39|484.59|487.22|484.42|0
1650591960000|2022-04-22 01:46:00|487.56|484.76|487.9|485.1|487.9|485.1|487.48|484.68|0
1650591970000|2022-04-22 01:46:10|487.99|485.19|487.9|485.1|487.99|485.19|487.9|485.1|0
1650591980000|2022-04-22 01:46:20|488.07|485.27|488.24|485.44|488.41|485.61|488.07|485.27|0
1650591990000|2022-04-22 01:46:30|488.07|485.27|487.56|484.76|488.07|485.27|487.56|484.76|0
1650592000000|2022-04-22 01:46:40|487.73|484.93|487.73|484.93|487.73|484.93|487.73|484.93|0
1650592010000|2022-04-22 01:46:50|487.82|485.02|488.07|485.27|488.07|485.27|487.82|485.02|0
1650592020000|2022-04-22 01:47:00|487.9|485.1|487.9|485.1|488.07|485.27|487.9|485.1|0
1650592030000|2022-04-22 01:47:10|487.73|484.93|487.73|484.93|487.73|484.93|487.73|484.93|0
1650592040000|2022-04-22 01:47:20|487.9|485.1|487.56|484.76|487.9|485.1|487.56|484.76|0
1650592050000|2022-04-22 01:47:30|487.73|484.93|487.56|484.76|487.73|484.93|487.56|484.76|0
1650592060000|2022-04-22 01:47:40|487.73|484.93|487.39|484.59|487.73|484.93|487.22|484.42|0
1650592070000|2022-04-22 01:47:50|487.47|484.67|487.39|484.59|487.47|484.67|487.39|484.59|0
1650592080000|2022-04-22 01:48:00|487.22|484.42|487.05|484.25|487.22|484.42|487.05|484.25|0
1650592090000|2022-04-22 01:48:10|487.22|484.42|487.47|484.67|487.47|484.67|487.22|484.42|0
1650592100000|2022-04-22 01:48:20|487.56|484.76|487.56|484.76|487.56|484.76|487.56|484.76|0
1650592110000|2022-04-22 01:48:30|487.64|484.84|487.39|484.59|487.64|484.84|487.39|484.59|0
1650592120000|2022-04-22 01:48:40|487.3|484.5|486.87|484.07|487.3|484.5|486.87|484.07|0
1650592130000|2022-04-22 01:48:50|486.7|483.9|486.53|483.73|486.7|483.9|486.36|483.56|0
1650592140000|2022-04-22 01:49:00|486.36|483.56|486.45|483.65|486.45|483.65|486.36|483.56|0
1650592150000|2022-04-22 01:49:10|486.36|483.56|486.7|483.9|486.87|484.07|486.36|483.56|0
1650592160000|2022-04-22 01:49:20|486.53|483.73|486.45|483.65|486.7|483.9|486.45|483.65|0
1650592170000|2022-04-22 01:49:30|486.53|483.73|486.53|483.73|486.53|483.73|486.36|483.56|0
1650592180000|2022-04-22 01:49:40|486.36|483.56|486.36|483.56|486.53|483.73|486.36|483.56|0
1650592190000|2022-04-22 01:49:50|486.53|483.73|486.45|483.65|486.53|483.73|486.45|483.65|0
1650592200000|2022-04-22 01:50:00|486.53|483.73|486.7|483.9|486.87|484.07|486.53|483.73|0
1650592210000|2022-04-22 01:50:10|486.53|483.73|486.53|483.73|486.53|483.73|486.53|483.73|0
1650592220000|2022-04-22 01:50:20|486.36|483.56|486.45|483.65|486.45|483.65|486.36|483.56|0
1650592230000|2022-04-22 01:50:30|486.36|483.56|486.45|483.65|486.45|483.65|486.36|483.56|0
1650592240000|2022-04-22 01:50:40|486.36|483.56|486.02|483.22|486.36|483.56|486.02|483.22|0
1650592250000|2022-04-22 01:50:50|485.85|483.05|485.85|483.05|486.02|483.22|485.85|483.05|0
1650592260000|2022-04-22 01:51:00|486.02|483.22|485.85|483.05|486.19|483.39|485.85|483.05|0
1650592270000|2022-04-22 01:51:10|485.77|482.97|485.68|482.88|485.77|482.97|485.68|482.88|0
1650592280000|2022-04-22 01:51:20|485.51|482.71|485.51|482.71|485.51|482.71|485.43|482.63|0
1650592290000|2022-04-22 01:51:30|485.17|482.37|485.17|482.37|485.17|482.37|484.92|482.12|0
1650592300000|2022-04-22 01:51:40|484.83|482.03|484.83|482.03|484.83|482.03|484.83|482.03|0
1650592310000|2022-04-22 01:51:50|485|482.2|485|482.2|485.09|482.29|485|482.2|0
1650592320000|2022-04-22 01:52:00|485.17|482.37|484.92|482.12|485.17|482.37|484.92|482.12|0
1650592330000|2022-04-22 01:52:10|485|482.2|485|482.2|485.17|482.37|485|482.2|0
1650592340000|2022-04-22 01:52:20|484.92|482.12|484.92|482.12|485|482.2|484.92|482.12|0
1650592350000|2022-04-22 01:52:30|485|482.2|484.83|482.03|485|482.2|484.83|482.03|0
1650592360000|2022-04-22 01:52:40|485|482.2|485|482.2|485|482.2|485|482.2|0
1650592370000|2022-04-22 01:52:50|484.83|482.03|484.49|481.69|484.83|482.03|484.49|481.69|0
1650592380000|2022-04-22 01:53:00|484.66|481.86|484.83|482.03|484.83|482.03|484.66|481.86|0
1650592390000|2022-04-22 01:53:10|484.66|481.86|484.83|482.03|484.83|482.03|484.66|481.86|0
1650592400000|2022-04-22 01:53:20|484.92|482.12|485|482.2|485|482.2|484.92|482.12|0
1650592410000|2022-04-22 01:53:30|485.09|482.29|484.66|481.86|485.17|482.37|484.66|481.86|0
1650592420000|2022-04-22 01:53:40|484.58|481.78|484.58|481.78|484.75|481.95|484.49|481.69|0
1650592430000|2022-04-22 01:53:50|484.49|481.69|484.24|481.44|484.49|481.69|484.24|481.44|0
1650592440000|2022-04-22 01:54:00|484.15|481.35|484.32|481.52|484.32|481.52|484.15|481.35|0
1650592450000|2022-04-22 01:54:10|484.15|481.35|484.15|481.35|484.24|481.44|484.15|481.35|0
1650592460000|2022-04-22 01:54:20|483.98|481.18|483.98|481.18|483.98|481.18|483.98|481.18|0
1650592470000|2022-04-22 01:54:30|483.81|481.01|483.98|481.18|483.98|481.18|483.81|481.01|0
1650592490000|2022-04-22 01:54:50|483.81|481.01|483.64|480.84|483.81|481.01|483.64|480.84|0
1650592500000|2022-04-22 01:55:00|483.48|480.68|483.48|480.68|483.48|480.68|483.48|480.68|0
1650592510000|2022-04-22 01:55:10|483.31|480.51|483.31|480.51|483.31|480.51|483.31|480.51|0
1650592520000|2022-04-22 01:55:20|484.15|481.35|484.32|481.52|484.49|481.69|484.15|481.35|0
1650592530000|2022-04-22 01:55:30|484.15|481.35|484.32|481.52|484.32|481.52|483.98|481.18|0
1650592540000|2022-04-22 01:55:40|484.49|481.69|484.66|481.86|484.66|481.86|484.32|481.52|0
1650592550000|2022-04-22 01:55:50|484.49|481.69|484.49|481.69|484.49|481.69|484.49|481.69|0
1650592560000|2022-04-22 01:56:00|484.66|481.86|484.66|481.86|484.66|481.86|484.66|481.86|0
1650592570000|2022-04-22 01:56:10|484.49|481.69|484.66|481.86|484.66|481.86|484.49|481.69|0
1650592580000|2022-04-22 01:56:20|484.75|481.95|484.66|481.86|484.75|481.95|484.66|481.86|0
1650592610000|2022-04-22 01:56:50|484.83|482.03|484.83|482.03|484.83|482.03|484.83|482.03|0
1650592620000|2022-04-22 01:57:00|484.66|481.86|484.66|481.86|484.66|481.86|484.49|481.69|0
1650592630000|2022-04-22 01:57:10|484.83|482.03|484.66|481.86|484.83|482.03|484.66|481.86|0
1650592650000|2022-04-22 01:57:30|484.49|481.69|484.66|481.86|484.66|481.86|484.49|481.69|0
1650592660000|2022-04-22 01:57:40|484.15|481.35|484.15|481.35|484.15|481.35|484.15|481.35|0
1650592670000|2022-04-22 01:57:50|484.32|481.52|484.15|481.35|484.32|481.52|484.15|481.35|0
1650592680000|2022-04-22 01:58:00|484.32|481.52|484.15|481.35|484.32|481.52|484.15|481.35|0
1650592690000|2022-04-22 01:58:10|483.98|481.18|483.98|481.18|483.98|481.18|483.98|481.18|0
1650592700000|2022-04-22 01:58:20|483.81|481.01|483.47|480.67|483.81|481.01|483.47|480.67|0
1650592710000|2022-04-22 01:58:30|483.14|480.34|483.05|480.25|483.14|480.34|482.97|480.17|0
1650592720000|2022-04-22 01:58:40|482.97|480.17|483.14|480.34|483.14|480.34|482.97|480.17|0
1650592730000|2022-04-22 01:58:50|483.3|480.5|483.64|480.84|483.81|481.01|483.3|480.5|0
1650592750000|2022-04-22 01:59:10|483.47|480.67|483.64|480.84|483.81|481.01|483.47|480.67|0
1650592760000|2022-04-22 01:59:20|483.81|481.01|483.81|481.01|483.98|481.18|483.81|481.01|0
1650592770000|2022-04-22 01:59:30|483.98|481.18|483.3|480.5|483.98|481.18|483.3|480.5|0
1650592780000|2022-04-22 01:59:40|483.39|480.59|483.47|480.67|483.47|480.67|483.39|480.59|0
1650592790000|2022-04-22 01:59:50|483.3|480.5|483.47|480.67|483.47|480.67|483.3|480.5|0
1650592800000|2022-04-22 02:00:00|483.3|480.5|483.13|480.33|483.3|480.5|483.13|480.33|0
1650592810000|2022-04-22 02:00:10|483.22|480.42|483.22|480.42|483.22|480.42|483.22|480.42|0
1650592820000|2022-04-22 02:00:20|483.47|480.67|483.56|480.76|483.56|480.76|483.47|480.67|0
1650592830000|2022-04-22 02:00:30|483.64|480.84|483.81|481.01|483.81|481.01|483.64|480.84|0
1650592840000|2022-04-22 02:00:40|483.64|480.84|483.81|481.01|483.81|481.01|483.64|480.84|0
1650592850000|2022-04-22 02:00:50|484.32|481.52|484.49|481.69|484.49|481.69|484.32|481.52|0
1650592860000|2022-04-22 02:01:00|484.66|481.86|484.66|481.86|484.66|481.86|484.66|481.86|0
1650592870000|2022-04-22 02:01:10|484.32|481.52|483.98|481.18|484.49|481.69|483.98|481.18|0
1650592880000|2022-04-22 02:01:20|484.15|481.35|483.98|481.18|484.15|481.35|483.81|481.01|0
1650592890000|2022-04-22 02:01:30|483.81|481.01|483.81|481.01|483.81|481.01|483.81|481.01|0
1650592900000|2022-04-22 02:01:40|483.98|481.18|483.81|481.01|483.98|481.18|483.81|481.01|0
1650592910000|2022-04-22 02:01:50|483.64|480.84|483.3|480.5|483.64|480.84|483.13|480.33|0
1650592920000|2022-04-22 02:02:00|483.64|480.84|483.3|480.5|483.64|480.84|483.3|480.5|0
1650592930000|2022-04-22 02:02:10|482.8|480|483.3|480.5|483.3|480.5|482.63|479.83|0
1650592940000|2022-04-22 02:02:20|483.47|480.67|483.81|481.01|483.81|481.01|483.47|480.67|0
1650592950000|2022-04-22 02:02:30|483.98|481.18|483.64|480.84|483.98|481.18|483.64|480.84|0
1650592960000|2022-04-22 02:02:40|483.81|481.01|483.81|481.01|483.81|481.01|483.64|480.84|0
1650592970000|2022-04-22 02:02:50|483.64|480.84|483.47|480.67|483.64|480.84|483.47|480.67|0
1650592980000|2022-04-22 02:03:00|483.13|480.33|483.47|480.67|483.47|480.67|483.13|480.33|0
1650592990000|2022-04-22 02:03:10|483.3|480.5|483.3|480.5|483.3|480.5|483.3|480.5|0
1650593000000|2022-04-22 02:03:20|483.47|480.67|482.96|480.16|483.47|480.67|482.96|480.16|0
1650593010000|2022-04-22 02:03:30|483.13|480.33|482.96|480.16|483.13|480.33|482.96|480.16|0
1650593020000|2022-04-22 02:03:40|482.79|479.99|483.22|480.42|483.22|480.42|482.79|479.99|0
1650593030000|2022-04-22 02:03:50|483.3|480.5|483.13|480.33|483.3|480.5|482.96|480.16|0
1650593040000|2022-04-22 02:04:00|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1650593050000|2022-04-22 02:04:10|482.63|479.83|482.12|479.32|482.63|479.83|482.12|479.32|0
1650593060000|2022-04-22 02:04:20|482.46|479.66|482.63|479.83|482.63|479.83|482.46|479.66|0
1650593070000|2022-04-22 02:04:30|482.79|479.99|483.13|480.33|483.13|480.33|482.79|479.99|0
1650593080000|2022-04-22 02:04:40|482.96|480.16|483.13|480.33|483.3|480.5|482.96|480.16|0
1650593090000|2022-04-22 02:04:50|482.96|480.16|482.96|480.16|482.96|480.16|482.96|480.16|0
1650593100000|2022-04-22 02:05:00|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1650593110000|2022-04-22 02:05:10|482.96|480.16|482.96|480.16|482.96|480.16|482.79|479.99|0
1650593140000|2022-04-22 02:05:40|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1650593150000|2022-04-22 02:05:50|482.62|479.82|482.79|479.99|482.79|479.99|482.62|479.82|0
1650593160000|2022-04-22 02:06:00|482.71|479.91|482.62|479.82|482.79|479.99|482.62|479.82|0
1650593170000|2022-04-22 02:06:10|482.46|479.66|482.46|479.66|482.62|479.82|482.46|479.66|0
1650593180000|2022-04-22 02:06:20|482.29|479.49|482.12|479.32|482.29|479.49|482.12|479.32|0
1650593190000|2022-04-22 02:06:30|482.29|479.49|482.46|479.66|482.46|479.66|482.12|479.32|0
1650593200000|2022-04-22 02:06:40|482.2|479.4|482.46|479.66|482.46|479.66|482.2|479.4|0
1650593210000|2022-04-22 02:06:50|482.29|479.49|482.29|479.49|482.29|479.49|482.29|479.49|0
1650593220000|2022-04-22 02:07:00|482.12|479.32|482.12|479.32|482.29|479.49|482.12|479.32|0
1650593230000|2022-04-22 02:07:10|482.2|479.4|482.12|479.32|482.2|479.4|482.12|479.32|0
1650593240000|2022-04-22 02:07:20|481.95|479.15|481.95|479.15|481.95|479.15|481.95|479.15|0
1650593260000|2022-04-22 02:07:40|481.78|478.98|482.12|479.32|482.12|479.32|481.78|478.98|0
1650593270000|2022-04-22 02:07:50|482.03|479.23|482.03|479.23|482.03|479.23|482.03|479.23|0
1650593280000|2022-04-22 02:08:00|481.78|478.98|481.78|478.98|481.95|479.15|481.78|478.98|0
1650593290000|2022-04-22 02:08:10|481.44|478.64|481.1|478.3|481.44|478.64|481.1|478.3|0
1650593300000|2022-04-22 02:08:20|481.19|478.39|480.93|478.13|481.19|478.39|480.93|478.13|0
1650593310000|2022-04-22 02:08:30|480.59|477.79|480.93|478.13|480.93|478.13|480.59|477.79|0
1650593320000|2022-04-22 02:08:40|481.1|478.3|481.61|478.81|481.61|478.81|481.1|478.3|0
1650593330000|2022-04-22 02:08:50|481.7|478.9|481.78|478.98|481.78|478.98|481.7|478.9|0
1650593340000|2022-04-22 02:09:00|481.61|478.81|481.7|478.9|481.78|478.98|481.61|478.81|0
1650593350000|2022-04-22 02:09:10|481.78|478.98|481.78|478.98|481.78|478.98|481.61|478.81|0
1650593360000|2022-04-22 02:09:20|481.95|479.15|481.95|479.15|481.95|479.15|481.95|479.15|0
1650593370000|2022-04-22 02:09:30|482.12|479.32|482.12|479.32|482.12|479.32|482.12|479.32|0
1650593380000|2022-04-22 02:09:40|481.87|479.07|481.95|479.15|481.95|479.15|481.87|479.07|0
1650593390000|2022-04-22 02:09:50|481.78|478.98|481.44|478.64|481.78|478.98|481.44|478.64|0
1650593400000|2022-04-22 02:10:00|481.53|478.73|481.19|478.39|481.53|478.73|481.1|478.3|0
1650593410000|2022-04-22 02:10:10|481.44|478.64|481.44|478.64|481.61|478.81|481.44|478.64|0
1650593430000|2022-04-22 02:10:30|481.27|478.47|481.19|478.39|481.27|478.47|481.19|478.39|0
1650593440000|2022-04-22 02:10:40|481.27|478.47|481.27|478.47|481.27|478.47|481.1|478.3|0
1650593450000|2022-04-22 02:10:50|481.44|478.64|481.27|478.47|481.44|478.64|481.27|478.47|0
1650593460000|2022-04-22 02:11:00|481.36|478.56|481.44|478.64|481.44|478.64|481.36|478.56|0
1650593470000|2022-04-22 02:11:10|481.27|478.47|481.44|478.64|481.44|478.64|481.27|478.47|0
1650593480000|2022-04-22 02:11:20|481.53|478.73|481.78|478.98|481.78|478.98|481.53|478.73|0
1650593490000|2022-04-22 02:11:30|481.61|478.81|481.61|478.81|481.61|478.81|481.61|478.81|0
1650593500000|2022-04-22 02:11:40|481.78|478.98|481.95|479.15|481.95|479.15|481.78|478.98|0
1650593530000|2022-04-22 02:12:10|482.03|479.23|482.11|479.31|482.11|479.31|481.95|479.15|0
1650593540000|2022-04-22 02:12:20|482.28|479.48|482.28|479.48|482.28|479.48|482.11|479.31|0
1650593550000|2022-04-22 02:12:30|482.45|479.65|482.79|479.99|482.79|479.99|482.45|479.65|0
1650593560000|2022-04-22 02:12:40|482.62|479.82|482.79|479.99|482.79|479.99|482.62|479.82|0
1650593570000|2022-04-22 02:12:50|482.88|480.08|482.96|480.16|482.96|480.16|482.88|480.08|0
1650593580000|2022-04-22 02:13:00|482.79|479.99|482.62|479.82|482.96|480.16|482.62|479.82|0
1650593590000|2022-04-22 02:13:10|482.79|479.99|482.62|479.82|482.79|479.99|482.62|479.82|0
1650593600000|2022-04-22 02:13:20|482.54|479.74|482.62|479.82|482.62|479.82|482.54|479.74|0
1650593610000|2022-04-22 02:13:30|482.79|479.99|482.62|479.82|482.79|479.99|482.62|479.82|0
1650593630000|2022-04-22 02:13:50|482.45|479.65|482.45|479.65|482.45|479.65|482.45|479.65|0
1650593650000|2022-04-22 02:14:10|482.62|479.82|482.62|479.82|482.71|479.91|482.62|479.82|0
1650593670000|2022-04-22 02:14:30|482.45|479.65|482.62|479.82|482.62|479.82|482.45|479.65|0
1650593680000|2022-04-22 02:14:40|482.45|479.65|482.45|479.65|482.54|479.74|482.45|479.65|0
1650593690000|2022-04-22 02:14:50|482.28|479.48|482.28|479.48|482.28|479.48|482.28|479.48|0
1650593700000|2022-04-22 02:15:00|482.11|479.31|482.28|479.48|482.28|479.48|482.11|479.31|0
1650593710000|2022-04-22 02:15:10|482.45|479.65|482.28|479.48|482.45|479.65|482.28|479.48|0
1650593720000|2022-04-22 02:15:20|482.11|479.31|482.11|479.31|482.11|479.31|482.11|479.31|0
1650593730000|2022-04-22 02:15:30|482.2|479.4|482.11|479.31|482.2|479.4|482.11|479.31|0
1650593750000|2022-04-22 02:15:50|482.2|479.4|482.2|479.4|482.2|479.4|482.2|479.4|0
1650593760000|2022-04-22 02:16:00|482.28|479.48|482.71|479.91|482.71|479.91|482.28|479.48|0
1650593770000|2022-04-22 02:16:10|482.62|479.82|482.79|479.99|482.79|479.99|482.62|479.82|0
1650593790000|2022-04-22 02:16:30|482.71|479.91|482.54|479.74|482.71|479.91|482.45|479.65|0
1650593800000|2022-04-22 02:16:40|482.45|479.65|482.11|479.31|482.45|479.65|482.11|479.31|0
1650593810000|2022-04-22 02:16:50|482.28|479.48|482.45|479.65|482.45|479.65|482.28|479.48|0
1650593820000|2022-04-22 02:17:00|482.28|479.48|482.45|479.65|482.45|479.65|482.28|479.48|0
1650593830000|2022-04-22 02:17:10|482.28|479.48|482.28|479.48|482.28|479.48|482.28|479.48|0
1650593840000|2022-04-22 02:17:20|482.45|479.65|482.28|479.48|482.45|479.65|482.28|479.48|0
1650593860000|2022-04-22 02:17:40|482.11|479.31|482.11|479.31|482.28|479.48|482.11|479.31|0
1650593870000|2022-04-22 02:17:50|482.28|479.48|482.28|479.48|482.28|479.48|482.28|479.48|0
1650593880000|2022-04-22 02:18:00|482.11|479.31|482.28|479.48|482.28|479.48|482.11|479.31|0
1650593890000|2022-04-22 02:18:10|482.54|479.74|482.54|479.74|482.54|479.74|482.54|479.74|0
1650593900000|2022-04-22 02:18:20|482.62|479.82|482.62|479.82|482.62|479.82|482.45|479.65|0
1650593910000|2022-04-22 02:18:30|482.54|479.74|482.54|479.74|482.54|479.74|482.54|479.74|0
1650593920000|2022-04-22 02:18:40|482.45|479.65|482.54|479.74|482.54|479.74|482.45|479.65|0
1650593930000|2022-04-22 02:18:50|482.45|479.65|482.28|479.48|482.45|479.65|482.28|479.48|0
1650593940000|2022-04-22 02:19:00|482.11|479.31|481.94|479.14|482.11|479.31|481.94|479.14|0
1650593960000|2022-04-22 02:19:20|482.11|479.31|482.11|479.31|482.11|479.31|482.11|479.31|0
1650593970000|2022-04-22 02:19:30|481.94|479.14|481.94|479.14|481.94|479.14|481.94|479.14|0
1650593980000|2022-04-22 02:19:40|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1650593990000|2022-04-22 02:19:50|481.94|479.14|482.11|479.31|482.11|479.31|481.94|479.14|0
1650594000000|2022-04-22 02:20:00|482.03|479.23|482.28|479.48|482.28|479.48|482.03|479.23|0
1650594010000|2022-04-22 02:20:10|482.11|479.31|482.11|479.31|482.11|479.31|482.03|479.23|0
1650594020000|2022-04-22 02:20:20|482.03|479.23|481.94|479.14|482.03|479.23|481.94|479.14|0
1650594030000|2022-04-22 02:20:30|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1650594040000|2022-04-22 02:20:40|481.94|479.14|481.94|479.14|481.94|479.14|481.94|479.14|0
1650594060000|2022-04-22 02:21:00|482.11|479.31|481.94|479.14|482.11|479.31|481.94|479.14|0
1650594070000|2022-04-22 02:21:10|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1650594100000|2022-04-22 02:21:40|481.94|479.14|481.94|479.14|481.94|479.14|481.94|479.14|0
1650594110000|2022-04-22 02:21:50|481.77|478.97|481.69|478.89|481.77|478.97|481.69|478.89|0
1650594120000|2022-04-22 02:22:00|481.6|478.8|481.77|478.97|481.77|478.97|481.6|478.8|0
1650594130000|2022-04-22 02:22:10|481.94|479.14|481.94|479.14|481.94|479.14|481.86|479.06|0
1650594140000|2022-04-22 02:22:20|481.86|479.06|481.86|479.06|481.94|479.14|481.86|479.06|0
1650594150000|2022-04-22 02:22:30|481.94|479.14|482.28|479.48|482.28|479.48|481.94|479.14|0
1650594160000|2022-04-22 02:22:40|482.45|479.65|482.28|479.48|482.45|479.65|482.28|479.48|0
1650594170000|2022-04-22 02:22:50|482.37|479.57|482.28|479.48|482.37|479.57|482.28|479.48|0
1650594180000|2022-04-22 02:23:00|482.2|479.4|482.37|479.57|482.37|479.57|482.2|479.4|0
1650594190000|2022-04-22 02:23:10|482.28|479.48|482.11|479.31|482.28|479.48|482.11|479.31|0
1650594200000|2022-04-22 02:23:20|482.28|479.48|482.28|479.48|482.28|479.48|482.28|479.48|0
1650594210000|2022-04-22 02:23:30|482.37|479.57|482.28|479.48|482.37|479.57|482.28|479.48|0
1650594220000|2022-04-22 02:23:40|482.11|479.31|482.28|479.48|482.28|479.48|482.11|479.31|0
1650594230000|2022-04-22 02:23:50|482.45|479.65|482.45|479.65|482.45|479.65|482.45|479.65|0
1650594240000|2022-04-22 02:24:00|482.28|479.48|482.37|479.57|482.37|479.57|482.28|479.48|0
1650594250000|2022-04-22 02:24:10|482.45|479.65|482.45|479.65|482.45|479.65|482.37|479.57|0
1650594260000|2022-04-22 02:24:20|482.79|479.99|482.96|480.16|482.96|480.16|482.79|479.99|0
1650594270000|2022-04-22 02:24:30|483.13|480.33|482.96|480.16|483.13|480.33|482.96|480.16|0
1650594280000|2022-04-22 02:24:40|482.79|479.99|483.05|480.25|483.05|480.25|482.79|479.99|0
1650594290000|2022-04-22 02:24:50|482.96|480.16|483.13|480.33|483.13|480.33|482.96|480.16|0
1650594300000|2022-04-22 02:25:00|482.96|480.16|483.3|480.5|483.3|480.5|482.96|480.16|0
1650594310000|2022-04-22 02:25:10|483.47|480.67|483.3|480.5|483.47|480.67|483.3|480.5|0
1650594320000|2022-04-22 02:25:20|483.13|480.33|482.96|480.16|483.3|480.5|482.96|480.16|0
1650594330000|2022-04-22 02:25:30|483.04|480.24|483.04|480.24|483.04|480.24|483.04|480.24|0
1650594340000|2022-04-22 02:25:40|482.96|480.16|482.62|479.82|482.96|480.16|482.62|479.82|0
1650594350000|2022-04-22 02:25:50|482.79|479.99|482.62|479.82|482.79|479.99|482.62|479.82|0
1650594360000|2022-04-22 02:26:00|482.54|479.74|482.45|479.65|482.54|479.74|482.45|479.65|0
1650594370000|2022-04-22 02:26:10|482.37|479.57|482.28|479.48|482.37|479.57|482.28|479.48|0
1650594380000|2022-04-22 02:26:20|482.45|479.65|482.62|479.82|482.62|479.82|482.45|479.65|0
1650594390000|2022-04-22 02:26:30|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1650594400000|2022-04-22 02:26:40|482.96|480.16|482.62|479.82|482.96|480.16|482.62|479.82|0
1650594410000|2022-04-22 02:26:50|482.79|479.99|482.88|480.08|482.96|480.16|482.79|479.99|0
1650594420000|2022-04-22 02:27:00|482.96|480.16|482.96|480.16|482.96|480.16|482.79|479.99|0
1650594430000|2022-04-22 02:27:10|482.87|480.07|482.96|480.16|482.96|480.16|482.87|480.07|0
1650594440000|2022-04-22 02:27:20|482.79|479.99|482.96|480.16|482.96|480.16|482.79|479.99|0
1650594460000|2022-04-22 02:27:40|482.79|479.99|482.96|480.16|482.96|480.16|482.79|479.99|0
1650594470000|2022-04-22 02:27:50|483.13|480.33|482.96|480.16|483.13|480.33|482.96|480.16|0
1650594480000|2022-04-22 02:28:00|482.79|479.99|482.45|479.65|482.79|479.99|482.45|479.65|0
1650594490000|2022-04-22 02:28:10|482.62|479.82|482.62|479.82|482.62|479.82|482.62|479.82|0
1650594500000|2022-04-22 02:28:20|482.87|480.07|482.79|479.99|482.96|480.16|482.79|479.99|0
1650594510000|2022-04-22 02:28:30|482.96|480.16|482.96|480.16|482.96|480.16|482.96|480.16|0
1650594530000|2022-04-22 02:28:50|482.87|480.07|482.79|479.99|482.87|480.07|482.79|479.99|0
1650594540000|2022-04-22 02:29:00|482.62|479.82|482.7|479.9|482.7|479.9|482.62|479.82|0
1650594550000|2022-04-22 02:29:10|482.62|479.82|482.79|479.99|482.79|479.99|482.62|479.82|0
1650594560000|2022-04-22 02:29:20|482.62|479.82|482.45|479.65|482.62|479.82|482.45|479.65|0
1650594570000|2022-04-22 02:29:30|482.54|479.74|482.45|479.65|482.54|479.74|482.45|479.65|0
1650594580000|2022-04-22 02:29:40|482.62|479.82|482.62|479.82|482.62|479.82|482.45|479.65|0
1650594590000|2022-04-22 02:29:50|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1650594600000|2022-04-22 02:30:00|482.62|479.82|482.45|479.65|482.62|479.82|482.45|479.65|0
1650594610000|2022-04-22 02:30:10|482.62|479.82|482.7|479.9|482.79|479.99|482.62|479.82|0
1650594620000|2022-04-22 02:30:20|482.79|479.99|482.87|480.07|482.96|480.16|482.79|479.99|0
1650594630000|2022-04-22 02:30:30|482.79|479.99|482.96|480.16|482.96|480.16|482.79|479.99|0
1650594640000|2022-04-22 02:30:40|483.04|480.24|482.96|480.16|483.04|480.24|482.96|480.16|0
1650594650000|2022-04-22 02:30:50|483.04|480.24|482.95|480.15|483.04|480.24|482.95|480.15|0
1650594680000|2022-04-22 02:31:20|483.04|480.24|483.12|480.32|483.12|480.32|483.04|480.24|0
1650594690000|2022-04-22 02:31:30|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1650594700000|2022-04-22 02:31:40|483.12|480.32|483.21|480.41|483.29|480.49|482.95|480.15|0
1650594710000|2022-04-22 02:31:50|483.29|480.49|483.29|480.49|483.46|480.66|483.29|480.49|0
1650594720000|2022-04-22 02:32:00|483.46|480.66|483.46|480.66|483.46|480.66|483.46|480.66|0
1650594730000|2022-04-22 02:32:10|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1650594740000|2022-04-22 02:32:20|483.97|481.17|483.55|480.75|483.97|481.17|483.55|480.75|0
1650594750000|2022-04-22 02:32:30|483.63|480.83|483.29|480.49|483.63|480.83|483.29|480.49|0
1650594760000|2022-04-22 02:32:40|483.12|480.32|483.21|480.41|483.21|480.41|483.12|480.32|0
1650594770000|2022-04-22 02:32:50|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1650594780000|2022-04-22 02:33:00|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1650594790000|2022-04-22 02:33:10|482.95|480.15|482.95|480.15|482.95|480.15|482.87|480.07|0
1650594800000|2022-04-22 02:33:20|483.12|480.32|483.29|480.49|483.29|480.49|483.12|480.32|0
1650594810000|2022-04-22 02:33:30|483.46|480.66|483.46|480.66|483.46|480.66|483.46|480.66|0
1650594820000|2022-04-22 02:33:40|483.55|480.75|483.29|480.49|483.55|480.75|483.29|480.49|0
1650594830000|2022-04-22 02:33:50|482.95|480.15|483.12|480.32|483.12|480.32|482.95|480.15|0
1650594840000|2022-04-22 02:34:00|483.04|480.24|482.78|479.98|483.04|480.24|482.78|479.98|0
1650594860000|2022-04-22 02:34:20|482.62|479.82|482.62|479.82|482.62|479.82|482.62|479.82|0
1650594870000|2022-04-22 02:34:30|482.87|480.07|482.78|479.98|482.87|480.07|482.78|479.98|0
1650594880000|2022-04-22 02:34:40|482.61|479.81|482.45|479.65|482.61|479.81|482.28|479.48|0
1650594890000|2022-04-22 02:34:50|482.61|479.81|482.45|479.65|482.61|479.81|482.45|479.65|0
1650594900000|2022-04-22 02:35:00|482.61|479.81|482.61|479.81|482.78|479.98|482.61|479.81|0
1650594920000|2022-04-22 02:35:20|482.45|479.65|482.45|479.65|482.45|479.65|482.45|479.65|0
1650594930000|2022-04-22 02:35:30|482.61|479.81|482.45|479.65|482.61|479.81|482.45|479.65|0
1650594940000|2022-04-22 02:35:40|482.28|479.48|482.28|479.48|482.28|479.48|482.28|479.48|0
1650594950000|2022-04-22 02:35:50|482.45|479.65|482.45|479.65|482.45|479.65|482.45|479.65|0
1650594960000|2022-04-22 02:36:00|482.61|479.81|482.53|479.73|482.61|479.81|482.45|479.65|0
1650594970000|2022-04-22 02:36:10|482.45|479.65|482.45|479.65|482.45|479.65|482.36|479.56|0
1650594980000|2022-04-22 02:36:20|482.36|479.56|482.28|479.48|482.36|479.56|482.28|479.48|0
1650595000000|2022-04-22 02:36:40|482.44|479.64|482.44|479.64|482.44|479.64|482.44|479.64|0
1650595010000|2022-04-22 02:36:50|482.28|479.48|482.28|479.48|482.28|479.48|481.94|479.14|0
1650595020000|2022-04-22 02:37:00|482.19|479.39|481.94|479.14|482.19|479.39|481.94|479.14|0
1650595030000|2022-04-22 02:37:10|482.11|479.31|481.77|478.97|482.11|479.31|481.77|478.97|0
1650595040000|2022-04-22 02:37:20|481.6|478.8|481.6|478.8|481.6|478.8|481.6|478.8|0
1650595050000|2022-04-22 02:37:30|481.43|478.63|481.26|478.46|481.43|478.63|481.09|478.29|0
1650595060000|2022-04-22 02:37:40|481.09|478.29|481.26|478.46|481.26|478.46|481.09|478.29|0
1650595070000|2022-04-22 02:37:50|481.52|478.72|481.43|478.63|481.6|478.8|481.43|478.63|0
1650595080000|2022-04-22 02:38:00|481.26|478.46|481.6|478.8|481.6|478.8|481.26|478.46|0
1650595090000|2022-04-22 02:38:10|481.43|478.63|481.6|478.8|481.6|478.8|481.43|478.63|0
1650595100000|2022-04-22 02:38:20|481.43|478.63|481.43|478.63|481.43|478.63|481.43|478.63|0
1650595110000|2022-04-22 02:38:30|481.6|478.8|481.26|478.46|481.6|478.8|481.26|478.46|0
1650595120000|2022-04-22 02:38:40|481.35|478.55|481.43|478.63|481.43|478.63|481.35|478.55|0
1650595130000|2022-04-22 02:38:50|481.6|478.8|481.6|478.8|481.6|478.8|481.43|478.63|0
1650595150000|2022-04-22 02:39:10|481.43|478.63|481.6|478.8|481.6|478.8|481.43|478.63|0
1650595160000|2022-04-22 02:39:20|481.94|479.14|481.77|478.97|481.94|479.14|481.77|478.97|0
1650595180000|2022-04-22 02:39:40|481.85|479.05|481.85|479.05|481.85|479.05|481.77|478.97|0
1650595190000|2022-04-22 02:39:50|481.77|478.97|481.94|479.14|481.94|479.14|481.77|478.97|0
1650595200000|2022-04-22 02:40:00|481.85|479.05|481.94|479.14|481.94|479.14|481.85|479.05|0
1650595210000|2022-04-22 02:40:10|481.77|478.97|481.85|479.05|481.94|479.14|481.77|478.97|0
1650595220000|2022-04-22 02:40:20|481.94|479.14|481.77|478.97|481.94|479.14|481.77|478.97|0
1650595230000|2022-04-22 02:40:30|481.94|479.14|481.77|478.97|481.94|479.14|481.77|478.97|0
1650595250000|2022-04-22 02:40:50|482.02|479.22|482.11|479.31|482.11|479.31|482.02|479.22|0
1650595260000|2022-04-22 02:41:00|482.19|479.39|482.27|479.47|482.27|479.47|482.19|479.39|0
1650595270000|2022-04-22 02:41:10|482.36|479.56|482.61|479.81|482.61|479.81|482.36|479.56|0
1650595280000|2022-04-22 02:41:20|482.78|479.98|482.78|479.98|482.95|480.15|482.78|479.98|0
1650595290000|2022-04-22 02:41:30|482.95|480.15|482.95|480.15|482.95|480.15|482.95|480.15|0
1650595300000|2022-04-22 02:41:40|483.12|480.32|483.29|480.49|483.29|480.49|483.12|480.32|0
1650595310000|2022-04-22 02:41:50|483.12|480.32|483.12|480.32|483.29|480.49|483.12|480.32|0
1650595320000|2022-04-22 02:42:00|482.95|480.15|482.95|480.15|482.95|480.15|482.78|479.98|0
1650595330000|2022-04-22 02:42:10|482.87|480.07|483.12|480.32|483.12|480.32|482.87|480.07|0
1650595340000|2022-04-22 02:42:20|482.95|480.15|482.95|480.15|482.95|480.15|482.95|480.15|0
1650595350000|2022-04-22 02:42:30|482.78|479.98|482.53|479.73|482.78|479.98|482.53|479.73|0
1650595360000|2022-04-22 02:42:40|482.78|479.98|483.12|480.32|483.12|480.32|482.78|479.98|0
1650595370000|2022-04-22 02:42:50|482.95|480.15|482.78|479.98|482.95|480.15|482.78|479.98|0
1650595380000|2022-04-22 02:43:00|482.61|479.81|482.61|479.81|482.61|479.81|482.61|479.81|0
1650595390000|2022-04-22 02:43:10|482.78|479.98|482.7|479.9|482.78|479.98|482.7|479.9|0
1650595400000|2022-04-22 02:43:20|482.61|479.81|482.61|479.81|482.61|479.81|482.61|479.81|0
1650595410000|2022-04-22 02:43:30|482.44|479.64|482.61|479.81|482.61|479.81|482.44|479.64|0
1650595430000|2022-04-22 02:43:50|482.7|479.9|482.78|479.98|482.78|479.98|482.7|479.9|0
1650595440000|2022-04-22 02:44:00|482.61|479.81|482.61|479.81|482.61|479.81|482.53|479.73|0
1650595450000|2022-04-22 02:44:10|482.78|479.98|482.61|479.81|482.78|479.98|482.61|479.81|0
1650595460000|2022-04-22 02:44:20|482.78|479.98|482.78|479.98|482.78|479.98|482.78|479.98|0
1650595470000|2022-04-22 02:44:30|482.61|479.81|482.78|479.98|482.78|479.98|482.61|479.81|0
1650595480000|2022-04-22 02:44:40|482.61|479.81|482.44|479.64|482.61|479.81|482.27|479.47|0
1650595490000|2022-04-22 02:44:50|482.61|479.81|482.61|479.81|482.61|479.81|482.61|479.81|0
1650595500000|2022-04-22 02:45:00|482.78|479.98|482.78|479.98|482.78|479.98|482.61|479.81|0
1650595510000|2022-04-22 02:45:10|482.53|479.73|482.44|479.64|482.61|479.81|482.44|479.64|0
1650595520000|2022-04-22 02:45:20|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1650595530000|2022-04-22 02:45:30|482.44|479.64|482.44|479.64|482.44|479.64|482.27|479.47|0
1650595540000|2022-04-22 02:45:40|482.61|479.81|482.61|479.81|482.61|479.81|482.61|479.81|0
1650595550000|2022-04-22 02:45:50|482.78|479.98|482.61|479.81|482.78|479.98|482.61|479.81|0
1650595560000|2022-04-22 02:46:00|482.78|479.98|482.78|479.98|482.78|479.98|482.61|479.81|0
1650595570000|2022-04-22 02:46:10|482.95|480.15|482.95|480.15|482.95|480.15|482.95|480.15|0
1650595580000|2022-04-22 02:46:20|483.12|480.32|483.63|480.83|483.63|480.83|483.12|480.32|0
1650595590000|2022-04-22 02:46:30|483.46|480.66|483.63|480.83|483.63|480.83|483.46|480.66|0
1650595600000|2022-04-22 02:46:40|483.46|480.66|483.8|481|483.8|481|483.46|480.66|0
1650595610000|2022-04-22 02:46:50|483.63|480.83|483.8|481|483.8|481|483.63|480.83|0
1650595620000|2022-04-22 02:47:00|483.63|480.83|483.63|480.83|483.8|481|483.63|480.83|0
1650595650000|2022-04-22 02:47:30|483.8|481|483.97|481.17|483.97|481.17|483.8|481|0
1650595660000|2022-04-22 02:47:40|483.89|481.09|483.8|481|483.97|481.17|483.8|481|0
1650595670000|2022-04-22 02:47:50|483.89|481.09|483.8|481|483.89|481.09|483.8|481|0
1650595680000|2022-04-22 02:48:00|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1650595700000|2022-04-22 02:48:20|483.46|480.66|483.46|480.66|483.46|480.66|483.46|480.66|0
1650595710000|2022-04-22 02:48:30|483.55|480.75|483.46|480.66|483.55|480.75|483.46|480.66|0
1650595720000|2022-04-22 02:48:40|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1650595730000|2022-04-22 02:48:50|483.46|480.66|483.29|480.49|483.46|480.66|483.29|480.49|0
1650595740000|2022-04-22 02:49:00|483.21|480.41|483.21|480.41|483.21|480.41|483.12|480.32|0
1650595750000|2022-04-22 02:49:10|483.12|480.32|482.61|479.81|483.12|480.32|482.61|479.81|0
1650595760000|2022-04-22 02:49:20|482.7|479.9|482.78|479.98|482.78|479.98|482.61|479.81|0
1650595770000|2022-04-22 02:49:30|482.95|480.15|483.12|480.32|483.12|480.32|482.95|480.15|0
1650595800000|2022-04-22 02:50:00|483.29|480.49|483.12|480.32|483.29|480.49|483.12|480.32|0
1650595810000|2022-04-22 02:50:10|483.29|480.49|483.21|480.41|483.29|480.49|483.21|480.41|0
1650595820000|2022-04-22 02:50:20|483.29|480.49|483.12|480.32|483.29|480.49|483.12|480.32|0
1650595830000|2022-04-22 02:50:30|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1650595860000|2022-04-22 02:51:00|483.12|480.32|483.12|480.32|483.29|480.49|483.12|480.32|0
1650595870000|2022-04-22 02:51:10|482.95|480.15|483.12|480.32|483.12|480.32|482.95|480.15|0
1650595880000|2022-04-22 02:51:20|483.46|480.66|483.46|480.66|483.46|480.66|483.46|480.66|0
1650595890000|2022-04-22 02:51:30|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1650595900000|2022-04-22 02:51:40|483.8|481|484.13|481.33|484.13|481.33|483.8|481|0
1650595920000|2022-04-22 02:52:00|483.97|481.17|483.97|481.17|483.97|481.17|483.8|481|0
1650595930000|2022-04-22 02:52:10|483.96|481.16|483.8|481|483.96|481.16|483.8|481|0
1650595940000|2022-04-22 02:52:20|483.96|481.16|483.96|481.16|483.96|481.16|483.88|481.08|0
1650595960000|2022-04-22 02:52:40|483.8|481|483.8|481|483.8|481|483.8|481|0
1650595980000|2022-04-22 02:53:00|483.88|481.08|483.96|481.16|483.96|481.16|483.8|481|0
1650595990000|2022-04-22 02:53:10|483.88|481.08|483.8|481|483.88|481.08|483.8|481|0
1650596000000|2022-04-22 02:53:20|483.79|480.99|483.79|480.99|483.88|481.08|483.79|480.99|0
1650596010000|2022-04-22 02:53:30|483.88|481.08|483.79|480.99|483.88|481.08|483.79|480.99|0
1650596020000|2022-04-22 02:53:40|483.88|481.08|483.54|480.74|483.88|481.08|483.54|480.74|0
1650596030000|2022-04-22 02:53:50|483.46|480.66|483.29|480.49|483.46|480.66|483.29|480.49|0
1650596040000|2022-04-22 02:54:00|483.12|480.32|483.46|480.66|483.46|480.66|483.12|480.32|0
1650596060000|2022-04-22 02:54:20|483.63|480.83|483.46|480.66|483.63|480.83|483.46|480.66|0
1650596070000|2022-04-22 02:54:30|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1650596080000|2022-04-22 02:54:40|482.95|480.15|483.12|480.32|483.12|480.32|482.95|480.15|0
1650596110000|2022-04-22 02:55:10|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1650596120000|2022-04-22 02:55:20|483.46|480.66|483.79|480.99|483.79|480.99|483.46|480.66|0
1650596130000|2022-04-22 02:55:30|483.88|481.08|483.96|481.16|483.96|481.16|483.88|481.08|0
1650596150000|2022-04-22 02:55:50|483.79|480.99|483.79|480.99|483.79|480.99|483.79|480.99|0
1650596160000|2022-04-22 02:56:00|483.96|481.16|483.96|481.16|483.96|481.16|483.96|481.16|0
1650596180000|2022-04-22 02:56:20|483.79|480.99|483.96|481.16|483.96|481.16|483.79|480.99|0
1650596190000|2022-04-22 02:56:30|483.79|480.99|483.96|481.16|483.96|481.16|483.79|480.99|0
1650596200000|2022-04-22 02:56:40|484.13|481.33|484.13|481.33|484.13|481.33|484.13|481.33|0
1650596210000|2022-04-22 02:56:50|483.96|481.16|484.13|481.33|484.13|481.33|483.96|481.16|0
1650596220000|2022-04-22 02:57:00|484.3|481.5|483.96|481.16|484.3|481.5|483.96|481.16|0
1650596240000|2022-04-22 02:57:20|484.13|481.33|484.13|481.33|484.3|481.5|484.13|481.33|0
1650596250000|2022-04-22 02:57:30|484.3|481.5|484.3|481.5|484.3|481.5|484.3|481.5|0
1650596270000|2022-04-22 02:57:50|484.13|481.33|484.13|481.33|484.13|481.33|484.13|481.33|0
1650596280000|2022-04-22 02:58:00|483.96|481.16|484.13|481.33|484.13|481.33|483.96|481.16|0
1650596290000|2022-04-22 02:58:10|483.96|481.16|483.96|481.16|483.96|481.16|483.96|481.16|0
1650596300000|2022-04-22 02:58:20|484.05|481.25|484.05|481.25|484.05|481.25|484.05|481.25|0
1650596310000|2022-04-22 02:58:30|483.96|481.16|483.96|481.16|483.96|481.16|483.96|481.16|0
1650596320000|2022-04-22 02:58:40|484.13|481.33|484.13|481.33|484.13|481.33|484.13|481.33|0
1650596340000|2022-04-22 02:59:00|483.96|481.16|483.96|481.16|484.13|481.33|483.96|481.16|0
1650596350000|2022-04-22 02:59:10|484.13|481.33|483.96|481.16|484.13|481.33|483.96|481.16|0
1650596380000|2022-04-22 02:59:40|483.71|480.91|483.62|480.82|483.79|480.99|483.62|480.82|0
1650596390000|2022-04-22 02:59:50|483.79|480.99|483.96|481.16|483.96|481.16|483.79|480.99|0
1650596400000|2022-04-22 03:00:00|483.79|480.99|483.45|480.65|483.79|480.99|483.45|480.65|0
1650596410000|2022-04-22 03:00:10|483.28|480.48|483.62|480.82|483.62|480.82|483.28|480.48|0
1650596420000|2022-04-22 03:00:20|483.79|480.99|483.62|480.82|483.79|480.99|483.62|480.82|0
1650596430000|2022-04-22 03:00:30|483.45|480.65|483.79|480.99|483.79|480.99|483.45|480.65|0
1650596440000|2022-04-22 03:00:40|483.62|480.82|483.79|480.99|483.79|480.99|483.62|480.82|0
1650596460000|2022-04-22 03:01:00|483.62|480.82|483.79|480.99|483.79|480.99|483.62|480.82|0
1650596470000|2022-04-22 03:01:10|483.96|481.16|483.96|481.16|483.96|481.16|483.96|481.16|0
1650596480000|2022-04-22 03:01:20|484.05|481.25|484.05|481.25|484.05|481.25|484.05|481.25|0
1650596490000|2022-04-22 03:01:30|483.96|481.16|483.96|481.16|483.96|481.16|483.96|481.16|0
1650596510000|2022-04-22 03:01:50|483.88|481.08|483.79|480.99|483.96|481.16|483.79|480.99|0
1650596520000|2022-04-22 03:02:00|483.88|481.08|483.79|480.99|483.88|481.08|483.79|480.99|0
1650596530000|2022-04-22 03:02:10|483.62|480.82|483.62|480.82|483.62|480.82|483.62|480.82|0
1650596540000|2022-04-22 03:02:20|483.79|480.99|483.62|480.82|483.79|480.99|483.62|480.82|0
1650596550000|2022-04-22 03:02:30|483.79|480.99|483.96|481.16|483.96|481.16|483.79|480.99|0
1650596560000|2022-04-22 03:02:40|483.88|481.08|483.96|481.16|483.96|481.16|483.88|481.08|0
1650596570000|2022-04-22 03:02:50|484.05|481.25|484.13|481.33|484.13|481.33|484.05|481.25|0
1650596580000|2022-04-22 03:03:00|483.96|481.16|484.13|481.33|484.13|481.33|483.96|481.16|0
1650596650000|2022-04-22 03:04:10|484.22|481.42|485.49|482.69|485.66|482.86|484.22|481.42|0
1650596660000|2022-04-22 03:04:20|485.15|482.35|485.32|482.52|485.49|482.69|485.15|482.35|0
1650596670000|2022-04-22 03:04:30|485.49|482.69|485.49|482.69|485.49|482.69|485.49|482.69|0
1650596680000|2022-04-22 03:04:40|484.98|482.18|484.98|482.18|485.15|482.35|484.98|482.18|0
1650596690000|2022-04-22 03:04:50|484.81|482.01|484.98|482.18|484.98|482.18|484.81|482.01|0
1650596700000|2022-04-22 03:05:00|484.47|481.67|484.13|481.33|484.47|481.67|484.05|481.25|0
1650596710000|2022-04-22 03:05:10|484.05|481.25|484.05|481.25|484.05|481.25|484.05|481.25|0
1650596720000|2022-04-22 03:05:20|484.3|481.5|484.81|482.01|484.81|482.01|484.3|481.5|0
1650596730000|2022-04-22 03:05:30|484.64|481.84|484.98|482.18|484.98|482.18|484.64|481.84|0
1650596740000|2022-04-22 03:05:40|485.15|482.35|485.15|482.35|485.15|482.35|484.98|482.18|0
1650596750000|2022-04-22 03:05:50|484.98|482.18|485.15|482.35|485.15|482.35|484.98|482.18|0
1650596760000|2022-04-22 03:06:00|484.98|482.18|484.98|482.18|484.98|482.18|484.98|482.18|0
1650596770000|2022-04-22 03:06:10|485.07|482.27|484.98|482.18|485.07|482.27|484.98|482.18|0
1650596790000|2022-04-22 03:06:30|484.9|482.1|485.49|482.69|485.49|482.69|484.9|482.1|0
1650596800000|2022-04-22 03:06:40|485.41|482.61|485.49|482.69|485.49|482.69|485.32|482.52|0
1650596810000|2022-04-22 03:06:50|485.66|482.86|485.15|482.35|485.66|482.86|485.15|482.35|0
1650596820000|2022-04-22 03:07:00|485.24|482.44|485.32|482.52|485.32|482.52|485.24|482.44|0
1650596830000|2022-04-22 03:07:10|485.24|482.44|484.98|482.18|485.24|482.44|484.98|482.18|0
1650596840000|2022-04-22 03:07:20|485.07|482.27|484.98|482.18|485.15|482.35|484.98|482.18|0
1650596850000|2022-04-22 03:07:30|484.9|482.1|484.9|482.1|484.9|482.1|484.9|482.1|0
1650596860000|2022-04-22 03:07:40|484.98|482.18|484.98|482.18|484.98|482.18|484.98|482.18|0
1650596870000|2022-04-22 03:07:50|485.15|482.35|484.98|482.18|485.15|482.35|484.98|482.18|0
1650596880000|2022-04-22 03:08:00|485.07|482.27|485.07|482.27|485.07|482.27|485.07|482.27|0
1650596890000|2022-04-22 03:08:10|485.15|482.35|485.15|482.35|485.32|482.52|484.98|482.18|0
1650596900000|2022-04-22 03:08:20|485.32|482.52|485.49|482.69|485.49|482.69|485.32|482.52|0
1650596910000|2022-04-22 03:08:30|485.83|483.03|485.83|483.03|485.83|483.03|485.83|483.03|0
1650596920000|2022-04-22 03:08:40|485.66|482.86|485.66|482.86|485.83|483.03|485.66|482.86|0
1650596930000|2022-04-22 03:08:50|485.83|483.03|485.83|483.03|485.83|483.03|485.83|483.03|0
1650596940000|2022-04-22 03:09:00|485.66|482.86|485.49|482.69|485.66|482.86|485.49|482.69|0
1650596960000|2022-04-22 03:09:20|485.32|482.52|485.32|482.52|485.32|482.52|485.32|482.52|0
1650596970000|2022-04-22 03:09:30|485.49|482.69|485.49|482.69|485.49|482.69|485.49|482.69|0
1650596980000|2022-04-22 03:09:40|485.15|482.35|485.15|482.35|485.15|482.35|485.15|482.35|0
1650596990000|2022-04-22 03:09:50|485.24|482.44|485.32|482.52|485.32|482.52|485.24|482.44|0
1650597000000|2022-04-22 03:10:00|485.15|482.35|485.15|482.35|485.15|482.35|485.15|482.35|0
1650597010000|2022-04-22 03:10:10|484.98|482.18|485.15|482.35|485.15|482.35|484.98|482.18|0
1650597020000|2022-04-22 03:10:20|484.98|482.18|484.81|482.01|484.98|482.18|484.81|482.01|0
1650597030000|2022-04-22 03:10:30|484.98|482.18|484.98|482.18|484.98|482.18|484.81|482.01|0
1650597040000|2022-04-22 03:10:40|484.9|482.1|484.9|482.1|484.9|482.1|484.9|482.1|0
1650597050000|2022-04-22 03:10:50|484.81|482.01|484.47|481.67|484.81|482.01|484.47|481.67|0
1650597060000|2022-04-22 03:11:00|484.81|482.01|484.81|482.01|484.81|482.01|484.81|482.01|0
1650597080000|2022-04-22 03:11:20|484.98|482.18|484.98|482.18|484.98|482.18|484.98|482.18|0
1650597090000|2022-04-22 03:11:30|484.9|482.1|484.81|482.01|484.9|482.1|484.81|482.01|0
1650597100000|2022-04-22 03:11:40|484.64|481.84|484.64|481.84|484.64|481.84|484.64|481.84|0
1650597110000|2022-04-22 03:11:50|484.81|482.01|484.64|481.84|484.81|482.01|484.64|481.84|0
1650597120000|2022-04-22 03:12:00|484.81|482.01|484.73|481.93|484.81|482.01|484.64|481.84|0
1650597130000|2022-04-22 03:12:10|484.81|482.01|484.64|481.84|484.81|482.01|484.64|481.84|0
1650597140000|2022-04-22 03:12:20|484.47|481.67|484.3|481.5|484.47|481.67|484.13|481.33|0
1650597150000|2022-04-22 03:12:30|484.13|481.33|483.79|480.99|484.13|481.33|483.79|480.99|0
1650597160000|2022-04-22 03:12:40|483.96|481.16|483.79|480.99|483.96|481.16|483.79|480.99|0
1650597170000|2022-04-22 03:12:50|483.62|480.82|483.62|480.82|483.62|480.82|483.62|480.82|0
1650597180000|2022-04-22 03:13:00|483.79|480.99|483.79|480.99|483.79|480.99|483.79|480.99|0
1650597190000|2022-04-22 03:13:10|483.71|480.91|483.62|480.82|483.71|480.91|483.62|480.82|0
1650597200000|2022-04-22 03:13:20|483.54|480.74|483.45|480.65|483.62|480.82|483.45|480.65|0
1650597210000|2022-04-22 03:13:30|483.54|480.74|483.28|480.48|483.54|480.74|483.28|480.48|0
1650597230000|2022-04-22 03:13:50|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1650597240000|2022-04-22 03:14:00|482.77|479.97|482.6|479.8|482.77|479.97|482.6|479.8|0
1650597260000|2022-04-22 03:14:20|482.43|479.63|482.26|479.46|482.52|479.72|482.26|479.46|0
1650597270000|2022-04-22 03:14:30|482.43|479.63|482.77|479.97|482.77|479.97|482.43|479.63|0
1650597280000|2022-04-22 03:14:40|482.94|480.14|482.6|479.8|482.94|480.14|482.6|479.8|0
1650597290000|2022-04-22 03:14:50|482.77|479.97|482.6|479.8|482.77|479.97|482.43|479.63|0
1650597300000|2022-04-22 03:15:00|482.43|479.63|482.43|479.63|482.6|479.8|482.43|479.63|0
1650597310000|2022-04-22 03:15:10|482.26|479.46|482.18|479.38|482.43|479.63|482.18|479.38|0
1650597320000|2022-04-22 03:15:20|482.09|479.29|482.09|479.29|482.09|479.29|482.01|479.21|0
1650597330000|2022-04-22 03:15:30|482.26|479.46|482.26|479.46|482.26|479.46|482.26|479.46|0
1650597350000|2022-04-22 03:15:50|482.09|479.29|482.09|479.29|482.09|479.29|482.09|479.29|0
1650597360000|2022-04-22 03:16:00|481.92|479.12|481.92|479.12|482.09|479.29|481.92|479.12|0
1650597370000|2022-04-22 03:16:10|482.01|479.21|482.09|479.29|482.09|479.29|482.01|479.21|0
1650597380000|2022-04-22 03:16:20|482.01|479.21|482.09|479.29|482.09|479.29|482.01|479.21|0
1650597400000|2022-04-22 03:16:40|481.92|479.12|481.92|479.12|482.09|479.29|481.92|479.12|0
1650597410000|2022-04-22 03:16:50|482.09|479.29|482.01|479.21|482.09|479.29|482.01|479.21|0
1650597420000|2022-04-22 03:17:00|482.09|479.29|481.92|479.12|482.09|479.29|481.92|479.12|0
1650597430000|2022-04-22 03:17:10|482.09|479.29|482.09|479.29|482.09|479.29|482.01|479.21|0
1650597440000|2022-04-22 03:17:20|482.43|479.63|482.6|479.8|482.6|479.8|482.43|479.63|0
1650597480000|2022-04-22 03:18:00|482.77|479.97|482.77|479.97|482.77|479.97|482.77|479.97|0
1650597490000|2022-04-22 03:18:10|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1650597500000|2022-04-22 03:18:20|482.69|479.89|482.77|479.97|482.77|479.97|482.69|479.89|0
1650597510000|2022-04-22 03:18:30|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1650597520000|2022-04-22 03:18:40|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1650597530000|2022-04-22 03:18:50|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1650597540000|2022-04-22 03:19:00|482.69|479.89|482.77|479.97|482.77|479.97|482.69|479.89|0
1650597560000|2022-04-22 03:19:20|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1650597570000|2022-04-22 03:19:30|482.77|479.97|482.77|479.97|482.77|479.97|482.6|479.8|0
1650597580000|2022-04-22 03:19:40|482.6|479.8|482.43|479.63|482.77|479.97|482.43|479.63|0
1650597590000|2022-04-22 03:19:50|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1650597600000|2022-04-22 03:20:00|482.43|479.63|482.35|479.55|482.43|479.63|482.35|479.55|0
1650597610000|2022-04-22 03:20:10|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1650597620000|2022-04-22 03:20:20|482.52|479.72|482.43|479.63|482.6|479.8|482.43|479.63|0
1650597640000|2022-04-22 03:20:40|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1650597650000|2022-04-22 03:20:50|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1650597680000|2022-04-22 03:21:20|482.09|479.29|482.09|479.29|482.09|479.29|482.09|479.29|0
1650597690000|2022-04-22 03:21:30|482.26|479.46|482.43|479.63|482.43|479.63|482.26|479.46|0
1650597700000|2022-04-22 03:21:40|482.26|479.46|482.26|479.46|482.26|479.46|482.26|479.46|0
1650597710000|2022-04-22 03:21:50|482.35|479.55|482.26|479.46|482.35|479.55|482.26|479.46|0
1650597720000|2022-04-22 03:22:00|482.35|479.55|482.43|479.63|482.43|479.63|482.35|479.55|0
1650597730000|2022-04-22 03:22:10|482.35|479.55|482.26|479.46|482.35|479.55|482.26|479.46|0
1650597740000|2022-04-22 03:22:20|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1650597750000|2022-04-22 03:22:30|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1650597760000|2022-04-22 03:22:40|482.43|479.63|482.69|479.89|482.69|479.89|482.43|479.63|0
1650597770000|2022-04-22 03:22:50|482.6|479.8|482.69|479.89|482.69|479.89|482.6|479.8|0
1650597780000|2022-04-22 03:23:00|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1650597790000|2022-04-22 03:23:10|482.77|479.97|482.77|479.97|482.77|479.97|482.77|479.97|0
1650597800000|2022-04-22 03:23:20|482.69|479.89|482.69|479.89|482.69|479.89|482.69|479.89|0
1650597810000|2022-04-22 03:23:30|482.6|479.8|482.69|479.89|482.69|479.89|482.6|479.8|0
1650597820000|2022-04-22 03:23:40|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1650597830000|2022-04-22 03:23:50|482.43|479.63|482.6|479.8|482.6|479.8|482.43|479.63|0
1650597850000|2022-04-22 03:24:10|482.77|479.97|482.77|479.97|482.77|479.97|482.69|479.89|0
1650597870000|2022-04-22 03:24:30|482.6|479.8|482.77|479.97|482.77|479.97|482.6|479.8|0
1650597880000|2022-04-22 03:24:40|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1650597890000|2022-04-22 03:24:50|482.26|479.46|482.43|479.63|482.43|479.63|482.26|479.46|0
1650597900000|2022-04-22 03:25:00|482.26|479.46|482.26|479.46|482.26|479.46|482.26|479.46|0
1650597910000|2022-04-22 03:25:10|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1650597920000|2022-04-22 03:25:20|482.26|479.46|482.43|479.63|482.43|479.63|482.26|479.46|0
1650597950000|2022-04-22 03:25:50|482.26|479.46|482.35|479.55|482.43|479.63|482.26|479.46|0
1650597960000|2022-04-22 03:26:00|482.26|479.46|482.26|479.46|482.35|479.55|482.26|479.46|0
1650597980000|2022-04-22 03:26:20|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1650598060000|2022-04-22 03:27:40|482.35|479.55|482.43|479.63|482.43|479.63|482.35|479.55|0
1650598200000|2022-04-22 03:30:00|482.6|479.8|482.43|479.63|482.6|479.8|482.43|479.63|0
1650598210000|2022-04-22 03:30:10|482.6|479.8|482.77|479.97|482.77|479.97|482.43|479.63|0
1650598220000|2022-04-22 03:30:20|482.52|479.72|482.43|479.63|482.52|479.72|482.43|479.63|0
1650598230000|2022-04-22 03:30:30|482.6|479.8|482.43|479.63|482.6|479.8|482.43|479.63|0
1650598240000|2022-04-22 03:30:40|482.6|479.8|482.6|479.8|482.6|479.8|482.6|479.8|0
1650598250000|2022-04-22 03:30:50|482.51|479.71|482.6|479.8|482.6|479.8|482.51|479.71|0
1650598260000|2022-04-22 03:31:00|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1650598280000|2022-04-22 03:31:20|482.35|479.55|482.43|479.63|482.43|479.63|482.35|479.55|0
1650598290000|2022-04-22 03:31:30|482.09|479.29|482.18|479.38|482.18|479.38|482.09|479.29|0
1650598300000|2022-04-22 03:31:40|482.09|479.29|482.26|479.46|482.26|479.46|482.09|479.29|0
1650598320000|2022-04-22 03:32:00|482.43|479.63|482.6|479.8|482.6|479.8|482.43|479.63|0
1650598330000|2022-04-22 03:32:10|482.51|479.71|482.6|479.8|482.6|479.8|482.51|479.71|0
1650598340000|2022-04-22 03:32:20|482.51|479.71|482.51|479.71|482.51|479.71|482.51|479.71|0
1650598350000|2022-04-22 03:32:30|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1650598380000|2022-04-22 03:33:00|482.26|479.46|482.43|479.63|482.43|479.63|482.26|479.46|0
1650598390000|2022-04-22 03:33:10|482.26|479.46|482.6|479.8|482.6|479.8|482.26|479.46|0
1650598430000|2022-04-22 03:33:50|482.51|479.71|482.6|479.8|482.6|479.8|482.51|479.71|0
1650598450000|2022-04-22 03:34:10|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650598480000|2022-04-22 03:34:40|482.68|479.88|482.76|479.96|482.76|479.96|482.68|479.88|0
1650598500000|2022-04-22 03:35:00|482.59|479.79|482.76|479.96|482.76|479.96|482.59|479.79|0
1650598510000|2022-04-22 03:35:10|482.68|479.88|482.59|479.79|482.68|479.88|482.59|479.79|0
1650598520000|2022-04-22 03:35:20|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650598530000|2022-04-22 03:35:30|482.68|479.88|482.76|479.96|482.76|479.96|482.68|479.88|0
1650598540000|2022-04-22 03:35:40|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1650598550000|2022-04-22 03:35:50|482.76|479.96|482.59|479.79|482.76|479.96|482.59|479.79|0
1650598600000|2022-04-22 03:36:40|482.51|479.71|482.59|479.79|482.59|479.79|482.51|479.71|0
1650598660000|2022-04-22 03:37:40|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650598730000|2022-04-22 03:38:50|482.68|479.88|482.76|479.96|482.76|479.96|482.68|479.88|0
1650598740000|2022-04-22 03:39:00|482.68|479.88|482.59|479.79|482.68|479.88|482.59|479.79|0
1650598750000|2022-04-22 03:39:10|482.68|479.88|482.68|479.88|482.68|479.88|482.68|479.88|0
1650598760000|2022-04-22 03:39:20|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650598790000|2022-04-22 03:39:50|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1650598840000|2022-04-22 03:40:40|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650598870000|2022-04-22 03:41:10|482.68|479.88|482.68|479.88|482.68|479.88|482.68|479.88|0
1650598880000|2022-04-22 03:41:20|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1650598920000|2022-04-22 03:42:00|482.68|479.88|482.76|479.96|482.76|479.96|482.68|479.88|0
1650598930000|2022-04-22 03:42:10|483.1|480.3|483.1|480.3|483.1|480.3|483.1|480.3|0
1650598950000|2022-04-22 03:42:30|483.19|480.39|483.27|480.47|483.27|480.47|483.19|480.39|0
1650598970000|2022-04-22 03:42:50|483.36|480.56|482.93|480.13|483.36|480.56|482.93|480.13|0
1650598980000|2022-04-22 03:43:00|483.1|480.3|483.1|480.3|483.1|480.3|482.93|480.13|0
1650598990000|2022-04-22 03:43:10|483.02|480.22|482.93|480.13|483.02|480.22|482.93|480.13|0
1650599000000|2022-04-22 03:43:20|482.85|480.05|482.76|479.96|482.85|480.05|482.76|479.96|0
1650599020000|2022-04-22 03:43:40|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1650599120000|2022-04-22 03:45:20|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1650599130000|2022-04-22 03:45:30|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1650599180000|2022-04-22 03:46:20|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650599190000|2022-04-22 03:46:30|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1650599200000|2022-04-22 03:46:40|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650599230000|2022-04-22 03:47:10|482.93|480.13|482.93|480.13|482.93|480.13|482.93|480.13|0
1650599250000|2022-04-22 03:47:30|482.76|479.96|482.93|480.13|482.93|480.13|482.76|479.96|0
1650599260000|2022-04-22 03:47:40|483.02|480.22|482.42|479.62|483.02|480.22|482.42|479.62|0
1650599280000|2022-04-22 03:48:00|482.25|479.45|482.25|479.45|482.25|479.45|482.25|479.45|0
1650599290000|2022-04-22 03:48:10|482.42|479.62|482.34|479.54|482.42|479.62|482.25|479.45|0
1650599300000|2022-04-22 03:48:20|482.25|479.45|482.42|479.62|482.42|479.62|482.25|479.45|0
1650599310000|2022-04-22 03:48:30|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1650599360000|2022-04-22 03:49:20|482.68|479.88|482.68|479.88|482.68|479.88|482.68|479.88|0
1650599370000|2022-04-22 03:49:30|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1650599380000|2022-04-22 03:49:40|482.68|479.88|482.76|479.96|482.76|479.96|482.68|479.88|0
1650599400000|2022-04-22 03:50:00|482.93|480.13|483.1|480.3|483.1|480.3|482.93|480.13|0
1650599410000|2022-04-22 03:50:10|483.27|480.47|483.1|480.3|483.27|480.47|483.1|480.3|0
1650599420000|2022-04-22 03:50:20|483.27|480.47|483.27|480.47|483.27|480.47|483.1|480.3|0
1650599440000|2022-04-22 03:50:40|483.44|480.64|483.44|480.64|483.44|480.64|483.44|480.64|0
1650599470000|2022-04-22 03:51:10|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1650599480000|2022-04-22 03:51:20|483.44|480.64|483.61|480.81|483.61|480.81|483.44|480.64|0
1650599510000|2022-04-22 03:51:50|483.44|480.64|483.27|480.47|483.44|480.64|483.27|480.47|0
1650599520000|2022-04-22 03:52:00|483.1|480.3|483.1|480.3|483.1|480.3|483.1|480.3|0
1650599540000|2022-04-22 03:52:20|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1650599550000|2022-04-22 03:52:30|483.19|480.39|483.1|480.3|483.27|480.47|483.1|480.3|0
1650599560000|2022-04-22 03:52:40|483.02|480.22|482.76|479.96|483.02|480.22|482.76|479.96|0
1650599570000|2022-04-22 03:52:50|482.85|480.05|482.93|480.13|482.93|480.13|482.85|480.05|0
1650599580000|2022-04-22 03:53:00|482.85|480.05|482.93|480.13|482.93|480.13|482.85|480.05|0
1650599590000|2022-04-22 03:53:10|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650599600000|2022-04-22 03:53:20|482.93|480.13|482.76|479.96|482.93|480.13|482.76|479.96|0
1650599630000|2022-04-22 03:53:50|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1650599640000|2022-04-22 03:54:00|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650599650000|2022-04-22 03:54:10|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1650599660000|2022-04-22 03:54:20|482.93|480.13|482.93|480.13|482.93|480.13|482.76|479.96|0
1650599680000|2022-04-22 03:54:40|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1650599690000|2022-04-22 03:54:50|482.93|480.13|482.93|480.13|482.93|480.13|482.93|480.13|0
1650599700000|2022-04-22 03:55:00|483.01|480.21|483.01|480.21|483.01|480.21|483.01|480.21|0
1650599710000|2022-04-22 03:55:10|482.93|480.13|482.93|480.13|482.93|480.13|482.93|480.13|0
1650599720000|2022-04-22 03:55:20|483.01|480.21|482.76|479.96|483.01|480.21|482.76|479.96|0
1650599730000|2022-04-22 03:55:30|482.93|480.13|482.93|480.13|482.93|480.13|482.93|480.13|0
1650599740000|2022-04-22 03:55:40|482.76|479.96|482.93|480.13|482.93|480.13|482.76|479.96|0
1650599760000|2022-04-22 03:56:00|482.76|479.96|482.93|480.13|482.93|480.13|482.76|479.96|0
1650599780000|2022-04-22 03:56:20|482.85|480.05|482.93|480.13|482.93|480.13|482.85|480.05|0
1650599800000|2022-04-22 03:56:40|483.1|480.3|482.93|480.13|483.1|480.3|482.93|480.13|0
1650599850000|2022-04-22 03:57:30|483.1|480.3|482.93|480.13|483.1|480.3|482.93|480.13|0
1650599860000|2022-04-22 03:57:40|483.1|480.3|483.1|480.3|483.1|480.3|483.1|480.3|0
1650599870000|2022-04-22 03:57:50|482.93|480.13|482.93|480.13|482.93|480.13|482.93|480.13|0
1650599880000|2022-04-22 03:58:00|483.1|480.3|483.1|480.3|483.1|480.3|483.1|480.3|0
1650599890000|2022-04-22 03:58:10|483.26|480.46|483.1|480.3|483.26|480.46|483.1|480.3|0
1650599900000|2022-04-22 03:58:20|482.93|480.13|482.93|480.13|482.93|480.13|482.93|480.13|0
1650599910000|2022-04-22 03:58:30|483.01|480.21|482.93|480.13|483.01|480.21|482.93|480.13|0
1650599920000|2022-04-22 03:58:40|482.84|480.04|482.93|480.13|482.93|480.13|482.84|480.04|0
1650599960000|2022-04-22 03:59:20|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1650599980000|2022-04-22 03:59:40|482.76|479.96|482.59|479.79|482.76|479.96|482.59|479.79|0
1650600020000|2022-04-22 04:00:20|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650600050000|2022-04-22 04:00:50|482.92|480.12|482.76|479.96|482.92|480.12|482.76|479.96|0
1650600070000|2022-04-22 04:01:10|482.67|479.87|482.59|479.79|482.67|479.87|482.59|479.79|0
1650600090000|2022-04-22 04:01:30|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1650600100000|2022-04-22 04:01:40|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1650600170000|2022-04-22 04:02:50|482.67|479.87|482.67|479.87|482.67|479.87|482.67|479.87|0
1650600180000|2022-04-22 04:03:00|482.59|479.79|482.75|479.95|482.75|479.95|482.59|479.79|0
1650600210000|2022-04-22 04:03:30|482.59|479.79|482.75|479.95|482.75|479.95|482.59|479.79|0
1650600220000|2022-04-22 04:03:40|482.67|479.87|482.75|479.95|482.75|479.95|482.67|479.87|0
1650600230000|2022-04-22 04:03:50|482.67|479.87|482.59|479.79|482.75|479.95|482.59|479.79|0
1650600240000|2022-04-22 04:04:00|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1650600260000|2022-04-22 04:04:20|482.67|479.87|482.67|479.87|482.67|479.87|482.67|479.87|0
1650600270000|2022-04-22 04:04:30|482.75|479.95|482.58|479.78|482.75|479.95|482.58|479.78|0
1650600300000|2022-04-22 04:05:00|482.67|479.87|482.58|479.78|482.67|479.87|482.58|479.78|0
1650600320000|2022-04-22 04:05:20|482.67|479.87|482.58|479.78|482.67|479.87|482.58|479.78|0
1650600380000|2022-04-22 04:06:20|482.67|479.87|482.75|479.95|482.75|479.95|482.67|479.87|0
1650600480000|2022-04-22 04:08:00|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1650600490000|2022-04-22 04:08:10|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1650600500000|2022-04-22 04:08:20|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1650600510000|2022-04-22 04:08:30|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1650600530000|2022-04-22 04:08:50|482.67|479.87|482.75|479.95|482.75|479.95|482.67|479.87|0
1650600540000|2022-04-22 04:09:00|482.67|479.87|482.67|479.87|482.67|479.87|482.67|479.87|0
1650600550000|2022-04-22 04:09:10|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1650600630000|2022-04-22 04:10:30|482.5|479.7|482.67|479.87|482.67|479.87|482.5|479.7|0
1650600640000|2022-04-22 04:10:40|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1650600660000|2022-04-22 04:11:00|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1650600670000|2022-04-22 04:11:10|482.84|480.04|482.84|480.04|482.84|480.04|482.84|480.04|0
1650600680000|2022-04-22 04:11:20|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1650600700000|2022-04-22 04:11:40|482.84|480.04|482.92|480.12|482.92|480.12|482.84|480.04|0
1650600720000|2022-04-22 04:12:00|482.84|480.04|482.75|479.95|482.84|480.04|482.75|479.95|0
1650600740000|2022-04-22 04:12:20|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1650600760000|2022-04-22 04:12:40|482.67|479.87|482.75|479.95|482.75|479.95|482.67|479.87|0
1650600780000|2022-04-22 04:13:00|482.67|479.87|482.75|479.95|482.75|479.95|482.67|479.87|0
1650600790000|2022-04-22 04:13:10|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1650600810000|2022-04-22 04:13:30|482.75|479.95|482.58|479.78|482.75|479.95|482.58|479.78|0
1650600850000|2022-04-22 04:14:10|482.67|479.87|482.67|479.87|482.67|479.87|482.67|479.87|0
1650600860000|2022-04-22 04:14:20|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1650600870000|2022-04-22 04:14:30|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1650600880000|2022-04-22 04:14:40|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1650600890000|2022-04-22 04:14:50|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1650600900000|2022-04-22 04:15:00|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1650601010000|2022-04-22 04:16:50|482.92|480.12|483.09|480.29|483.09|480.29|482.92|480.12|0
1650601020000|2022-04-22 04:17:00|482.92|480.12|483.09|480.29|483.09|480.29|482.92|480.12|0
1650601040000|2022-04-22 04:17:20|483.01|480.21|483.09|480.29|483.09|480.29|483.01|480.21|0
1650601050000|2022-04-22 04:17:30|483.26|480.46|483.6|480.8|483.6|480.8|483.26|480.46|0
1650601060000|2022-04-22 04:17:40|483.43|480.63|483.43|480.63|483.6|480.8|483.43|480.63|0
1650601080000|2022-04-22 04:18:00|483.52|480.72|483.6|480.8|483.6|480.8|483.52|480.72|0
1650601090000|2022-04-22 04:18:10|483.52|480.72|483.43|480.63|483.52|480.72|483.43|480.63|0
1650601100000|2022-04-22 04:18:20|483.6|480.8|483.77|480.97|483.77|480.97|483.6|480.8|0
1650601110000|2022-04-22 04:18:30|484.45|481.65|484.45|481.65|484.45|481.65|484.28|481.48|0
1650601120000|2022-04-22 04:18:40|484.61|481.81|484.45|481.65|484.61|481.81|484.45|481.65|0
1650601130000|2022-04-22 04:18:50|484.61|481.81|484.44|481.64|484.61|481.81|484.44|481.64|0
1650601140000|2022-04-22 04:19:00|484.36|481.56|484.44|481.64|484.44|481.64|484.28|481.48|0
1650601150000|2022-04-22 04:19:10|484.28|481.48|484.11|481.31|484.28|481.48|484.11|481.31|0
1650601160000|2022-04-22 04:19:20|483.68|480.88|483.77|480.97|483.77|480.97|483.68|480.88|0
1650601200000|2022-04-22 04:20:00|483.94|481.14|483.94|481.14|483.94|481.14|483.94|481.14|0
1650601210000|2022-04-22 04:20:10|483.77|480.97|483.26|480.46|483.77|480.97|483.26|480.46|0
1650601220000|2022-04-22 04:20:20|483.09|480.29|483.09|480.29|483.09|480.29|483.09|480.29|0
1650601230000|2022-04-22 04:20:30|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1650601240000|2022-04-22 04:20:40|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1650601250000|2022-04-22 04:20:50|482.58|479.78|482.41|479.61|482.58|479.78|482.41|479.61|0
1650601260000|2022-04-22 04:21:00|482.24|479.44|481.9|479.1|482.24|479.44|481.9|479.1|0
1650601270000|2022-04-22 04:21:10|481.73|478.93|480.21|477.41|481.73|478.93|480.21|477.41|0
1650601280000|2022-04-22 04:21:20|479.71|476.91|480.04|477.24|480.04|477.24|479.71|476.91|0
1650601290000|2022-04-22 04:21:30|480.38|477.58|480.55|477.75|480.72|477.92|480.38|477.58|0
1650601300000|2022-04-22 04:21:40|480.72|477.92|480.38|477.58|480.72|477.92|480.38|477.58|0
1650601310000|2022-04-22 04:21:50|480.21|477.41|480.47|477.67|480.47|477.67|480.21|477.41|0
1650601320000|2022-04-22 04:22:00|480.38|477.58|480.04|477.24|480.38|477.58|480.04|477.24|0
1650601330000|2022-04-22 04:22:10|480.21|477.41|480.04|477.24|480.21|477.41|480.04|477.24|0
1650601340000|2022-04-22 04:22:20|480.21|477.41|480.13|477.33|480.21|477.41|480.13|477.33|0
1650601350000|2022-04-22 04:22:30|480.04|477.24|479.96|477.16|480.04|477.24|479.96|477.16|0
1650601360000|2022-04-22 04:22:40|480.21|477.41|479.87|477.07|480.21|477.41|479.87|477.07|0
1650601370000|2022-04-22 04:22:50|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1650601380000|2022-04-22 04:23:00|479.87|477.07|480.04|477.24|480.04|477.24|479.87|477.07|0
1650601390000|2022-04-22 04:23:10|479.96|477.16|480.04|477.24|480.04|477.24|479.87|477.07|0
1650601400000|2022-04-22 04:23:20|479.87|477.07|479.87|477.07|480.04|477.24|479.87|477.07|0
1650601410000|2022-04-22 04:23:30|479.7|476.9|479.7|476.9|479.7|476.9|479.7|476.9|0
1650601420000|2022-04-22 04:23:40|479.87|477.07|479.79|476.99|479.87|477.07|479.7|476.9|0
1650601430000|2022-04-22 04:23:50|479.7|476.9|479.7|476.9|479.87|477.07|479.7|476.9|0
1650601440000|2022-04-22 04:24:00|479.87|477.07|479.79|476.99|479.87|477.07|479.7|476.9|0
1650601450000|2022-04-22 04:24:10|479.87|477.07|480.04|477.24|480.04|477.24|479.87|477.07|0
1650601460000|2022-04-22 04:24:20|480.21|477.41|480.21|477.41|480.21|477.41|480.04|477.24|0
1650601470000|2022-04-22 04:24:30|480.04|477.24|480.21|477.41|480.21|477.41|480.04|477.24|0
1650601480000|2022-04-22 04:24:40|480.38|477.58|480.38|477.58|480.38|477.58|480.38|477.58|0
1650601490000|2022-04-22 04:24:50|480.47|477.67|480.47|477.67|480.47|477.67|480.38|477.58|0
1650601500000|2022-04-22 04:25:00|480.21|477.41|480.38|477.58|480.38|477.58|480.21|477.41|0
1650601530000|2022-04-22 04:25:30|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1650601540000|2022-04-22 04:25:40|480.55|477.75|480.38|477.58|480.55|477.75|480.38|477.58|0
1650601550000|2022-04-22 04:25:50|480.47|477.67|480.38|477.58|480.55|477.75|480.38|477.58|0
1650601560000|2022-04-22 04:26:00|480.47|477.67|480.55|477.75|480.55|477.75|480.47|477.67|0
1650601570000|2022-04-22 04:26:10|480.47|477.67|480.38|477.58|480.47|477.67|480.38|477.58|0
1650601580000|2022-04-22 04:26:20|480.55|477.75|480.55|477.75|480.55|477.75|480.47|477.67|0
1650601590000|2022-04-22 04:26:30|480.47|477.67|480.55|477.75|480.55|477.75|480.38|477.58|0
1650601600000|2022-04-22 04:26:40|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1650601610000|2022-04-22 04:26:50|480.38|477.58|480.38|477.58|480.38|477.58|480.38|477.58|0
1650601630000|2022-04-22 04:27:10|480.21|477.41|480.21|477.41|480.21|477.41|480.21|477.41|0
1650601640000|2022-04-22 04:27:20|480.38|477.58|480.38|477.58|480.38|477.58|480.38|477.58|0
1650601650000|2022-04-22 04:27:30|480.21|477.41|480.38|477.58|480.38|477.58|480.21|477.41|0
1650601660000|2022-04-22 04:27:40|480.47|477.67|480.38|477.58|480.47|477.67|480.38|477.58|0
1650601690000|2022-04-22 04:28:10|480.55|477.75|480.55|477.75|480.55|477.75|480.55|477.75|0
1650601700000|2022-04-22 04:28:20|480.38|477.58|480.38|477.58|480.38|477.58|480.38|477.58|0
1650601720000|2022-04-22 04:28:40|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1650601730000|2022-04-22 04:28:50|480.38|477.58|480.21|477.41|480.38|477.58|480.21|477.41|0
1650601740000|2022-04-22 04:29:00|480.38|477.58|479.87|477.07|480.38|477.58|479.87|477.07|0
1650601750000|2022-04-22 04:29:10|479.96|477.16|479.79|476.99|479.96|477.16|479.7|476.9|0
1650601760000|2022-04-22 04:29:20|479.7|476.9|479.96|477.16|479.96|477.16|479.7|476.9|0
1650601770000|2022-04-22 04:29:30|479.87|477.07|479.96|477.16|479.96|477.16|479.87|477.07|0
1650601780000|2022-04-22 04:29:40|480.04|477.24|480.21|477.41|480.21|477.41|480.04|477.24|0
1650601790000|2022-04-22 04:29:50|480.3|477.5|480.3|477.5|480.3|477.5|480.21|477.41|0
1650601800000|2022-04-22 04:30:00|480.21|477.41|480.38|477.58|480.38|477.58|480.21|477.41|0
1650601810000|2022-04-22 04:30:10|480.3|477.5|480.72|477.92|480.72|477.92|480.3|477.5|0
1650601820000|2022-04-22 04:30:20|480.8|478|480.88|478.08|480.88|478.08|480.72|477.92|0
1650601830000|2022-04-22 04:30:30|480.97|478.17|481.39|478.59|481.39|478.59|480.97|478.17|0
1650601840000|2022-04-22 04:30:40|481.48|478.68|481.39|478.59|481.48|478.68|481.39|478.59|0
1650601850000|2022-04-22 04:30:50|481.31|478.51|481.31|478.51|481.31|478.51|481.31|478.51|0
1650601860000|2022-04-22 04:31:00|481.22|478.42|481.39|478.59|481.39|478.59|481.22|478.42|0
1650601870000|2022-04-22 04:31:10|481.56|478.76|481.56|478.76|481.56|478.76|481.56|478.76|0
1650601880000|2022-04-22 04:31:20|481.39|478.59|481.39|478.59|481.48|478.68|481.39|478.59|0
1650601890000|2022-04-22 04:31:30|481.56|478.76|481.56|478.76|481.56|478.76|481.56|478.76|0
1650601900000|2022-04-22 04:31:40|481.65|478.85|481.73|478.93|481.73|478.93|481.65|478.85|0
1650601910000|2022-04-22 04:31:50|481.82|479.02|481.82|479.02|481.82|479.02|481.82|479.02|0
1650601920000|2022-04-22 04:32:00|481.9|479.1|482.16|479.36|482.16|479.36|481.9|479.1|0
1650601930000|2022-04-22 04:32:10|482.24|479.44|482.32|479.52|482.41|479.61|482.24|479.44|0
1650601940000|2022-04-22 04:32:20|482.41|479.61|482.16|479.36|482.41|479.61|482.16|479.36|0
1650601950000|2022-04-22 04:32:30|482.07|479.27|482.07|479.27|482.24|479.44|482.07|479.27|0
1650601970000|2022-04-22 04:32:50|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1650601980000|2022-04-22 04:33:00|482.16|479.36|482.24|479.44|482.24|479.44|482.07|479.27|0
1650602000000|2022-04-22 04:33:20|482.16|479.36|482.32|479.52|482.32|479.52|482.16|479.36|0
1650602010000|2022-04-22 04:33:30|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1650602030000|2022-04-22 04:33:50|482.49|479.69|482.57|479.77|482.57|479.77|482.49|479.69|0
1650602040000|2022-04-22 04:34:00|482.74|479.94|482.57|479.77|482.74|479.94|482.57|479.77|0
1650602050000|2022-04-22 04:34:10|482.41|479.61|482.24|479.44|482.41|479.61|482.24|479.44|0
1650602060000|2022-04-22 04:34:20|482.32|479.52|482.07|479.27|482.32|479.52|482.07|479.27|0
1650602070000|2022-04-22 04:34:30|482.24|479.44|482.32|479.52|482.32|479.52|482.24|479.44|0
1650602080000|2022-04-22 04:34:40|482.07|479.27|482.07|479.27|482.15|479.35|482.07|479.27|0
1650602090000|2022-04-22 04:34:50|482.15|479.35|482.24|479.44|482.24|479.44|482.15|479.35|0
1650602110000|2022-04-22 04:35:10|482.15|479.35|482.07|479.27|482.15|479.35|482.07|479.27|0
1650602130000|2022-04-22 04:35:30|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1650602150000|2022-04-22 04:35:50|482.15|479.35|482.07|479.27|482.15|479.35|482.07|479.27|0
1650602160000|2022-04-22 04:36:00|481.99|479.19|481.99|479.19|481.99|479.19|481.99|479.19|0
1650602170000|2022-04-22 04:36:10|482.07|479.27|482.07|479.27|482.07|479.27|481.9|479.1|0
1650602180000|2022-04-22 04:36:20|481.9|479.1|482.24|479.44|482.24|479.44|481.9|479.1|0
1650602190000|2022-04-22 04:36:30|482.15|479.35|482.24|479.44|482.24|479.44|482.15|479.35|0
1650602200000|2022-04-22 04:36:40|482.07|479.27|482.07|479.27|482.07|479.27|482.07|479.27|0
1650602230000|2022-04-22 04:37:10|482.24|479.44|482.24|479.44|482.24|479.44|482.15|479.35|0
1650602240000|2022-04-22 04:37:20|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1650602250000|2022-04-22 04:37:30|482.57|479.77|482.4|479.6|482.57|479.77|482.4|479.6|0
1650602260000|2022-04-22 04:37:40|482.49|479.69|482.24|479.44|482.49|479.69|482.24|479.44|0
1650602270000|2022-04-22 04:37:50|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1650602290000|2022-04-22 04:38:10|482.49|479.69|482.49|479.69|482.49|479.69|482.49|479.69|0
1650602300000|2022-04-22 04:38:20|482.57|479.77|482.23|479.43|482.57|479.77|482.23|479.43|0
1650602310000|2022-04-22 04:38:30|482.4|479.6|482.23|479.43|482.4|479.6|482.23|479.43|0
1650602320000|2022-04-22 04:38:40|482.07|479.27|482.07|479.27|482.07|479.27|482.07|479.27|0
1650602330000|2022-04-22 04:38:50|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1650602340000|2022-04-22 04:39:00|482.32|479.52|482.32|479.52|482.32|479.52|482.15|479.35|0
1650602350000|2022-04-22 04:39:10|482.4|479.6|482.4|479.6|482.4|479.6|482.32|479.52|0
1650602370000|2022-04-22 04:39:30|482.23|479.43|482.23|479.43|482.32|479.52|482.23|479.43|0
1650602390000|2022-04-22 04:39:50|482.32|479.52|482.32|479.52|482.32|479.52|482.32|479.52|0
1650602400000|2022-04-22 04:40:00|482.23|479.43|482.4|479.6|482.4|479.6|482.23|479.43|0
1650602410000|2022-04-22 04:40:10|482.49|479.69|482.4|479.6|482.57|479.77|482.4|479.6|0
1650602420000|2022-04-22 04:40:20|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650602430000|2022-04-22 04:40:30|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1650602450000|2022-04-22 04:40:50|482.15|479.35|482.06|479.26|482.15|479.35|482.06|479.26|0
1650602460000|2022-04-22 04:41:00|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1650602470000|2022-04-22 04:41:10|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1650602480000|2022-04-22 04:41:20|482.49|479.69|482.4|479.6|482.49|479.69|482.4|479.6|0
1650602500000|2022-04-22 04:41:40|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650602510000|2022-04-22 04:41:50|482.74|479.94|482.57|479.77|482.74|479.94|482.57|479.77|0
1650602520000|2022-04-22 04:42:00|482.4|479.6|482.49|479.69|482.49|479.69|482.4|479.6|0
1650602530000|2022-04-22 04:42:10|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650602540000|2022-04-22 04:42:20|482.74|479.94|482.74|479.94|482.74|479.94|482.74|479.94|0
1650602550000|2022-04-22 04:42:30|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650602560000|2022-04-22 04:42:40|482.74|479.94|482.4|479.6|482.74|479.94|482.4|479.6|0
1650602570000|2022-04-22 04:42:50|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650602580000|2022-04-22 04:43:00|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1650602590000|2022-04-22 04:43:10|482.49|479.69|482.49|479.69|482.49|479.69|482.4|479.6|0
1650602600000|2022-04-22 04:43:20|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650602610000|2022-04-22 04:43:30|482.49|479.69|482.57|479.77|482.57|479.77|482.49|479.69|0
1650602620000|2022-04-22 04:43:40|482.4|479.6|482.57|479.77|482.57|479.77|482.4|479.6|0
1650602630000|2022-04-22 04:43:50|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1650602650000|2022-04-22 04:44:10|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650602660000|2022-04-22 04:44:20|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1650602670000|2022-04-22 04:44:30|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1650602680000|2022-04-22 04:44:40|482.15|479.35|482.15|479.35|482.15|479.35|482.15|479.35|0
1650602690000|2022-04-22 04:44:50|482.06|479.26|482.06|479.26|482.06|479.26|481.89|479.09|0
1650602700000|2022-04-22 04:45:00|481.89|479.09|482.06|479.26|482.06|479.26|481.89|479.09|0
1650602710000|2022-04-22 04:45:10|482.23|479.43|482.15|479.35|482.32|479.52|482.15|479.35|0
1650602720000|2022-04-22 04:45:20|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1650602730000|2022-04-22 04:45:30|482.06|479.26|482.4|479.6|482.4|479.6|482.06|479.26|0
1650602740000|2022-04-22 04:45:40|482.32|479.52|482.4|479.6|482.4|479.6|482.23|479.43|0
1650602750000|2022-04-22 04:45:50|482.57|479.77|482.4|479.6|482.57|479.77|482.4|479.6|0
1650602760000|2022-04-22 04:46:00|482.32|479.52|482.4|479.6|482.4|479.6|482.32|479.52|0
1650602770000|2022-04-22 04:46:10|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1650602780000|2022-04-22 04:46:20|482.4|479.6|482.49|479.69|482.49|479.69|482.4|479.6|0
1650602790000|2022-04-22 04:46:30|482.23|479.43|482.06|479.26|482.23|479.43|482.06|479.26|0
1650602800000|2022-04-22 04:46:40|482.23|479.43|482.4|479.6|482.4|479.6|482.23|479.43|0
1650602810000|2022-04-22 04:46:50|482.32|479.52|482.4|479.6|482.4|479.6|482.32|479.52|0
1650602830000|2022-04-22 04:47:10|482.49|479.69|482.4|479.6|482.49|479.69|482.4|479.6|0
1650602840000|2022-04-22 04:47:20|482.23|479.43|482.06|479.26|482.23|479.43|482.06|479.26|0
1650602880000|2022-04-22 04:48:00|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1650602900000|2022-04-22 04:48:20|482.06|479.26|482.23|479.43|482.23|479.43|482.06|479.26|0
1650602910000|2022-04-22 04:48:30|482.15|479.35|482.06|479.26|482.15|479.35|482.06|479.26|0
1650602940000|2022-04-22 04:49:00|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1650602950000|2022-04-22 04:49:10|482.06|479.26|482.06|479.26|482.06|479.26|482.06|479.26|0
1650602980000|2022-04-22 04:49:40|481.72|478.92|481.64|478.84|481.72|478.92|481.55|478.75|0
1650602990000|2022-04-22 04:49:50|481.55|478.75|481.38|478.58|481.72|478.92|481.38|478.58|0
1650603000000|2022-04-22 04:50:00|481.22|478.42|480.88|478.08|481.3|478.5|480.88|478.08|0
1650603010000|2022-04-22 04:50:10|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1650603020000|2022-04-22 04:50:20|481.13|478.33|481.05|478.25|481.22|478.42|481.05|478.25|0
1650603030000|2022-04-22 04:50:30|480.97|478.17|480.71|477.91|481.05|478.25|480.71|477.91|0
1650603040000|2022-04-22 04:50:40|480.8|478|480.88|478.08|480.88|478.08|480.71|477.91|0
1650603050000|2022-04-22 04:50:50|480.71|477.91|480.88|478.08|480.88|478.08|480.71|477.91|0
1650603070000|2022-04-22 04:51:10|481.05|478.25|481.05|478.25|481.22|478.42|481.05|478.25|0
1650603100000|2022-04-22 04:51:40|481.22|478.42|481.38|478.58|481.38|478.58|481.13|478.33|0
1650603110000|2022-04-22 04:51:50|481.55|478.75|481.38|478.58|481.55|478.75|481.38|478.58|0
1650603120000|2022-04-22 04:52:00|481.47|478.67|481.55|478.75|481.55|478.75|481.47|478.67|0
1650603140000|2022-04-22 04:52:20|481.47|478.67|481.38|478.58|481.47|478.67|481.38|478.58|0
1650603160000|2022-04-22 04:52:40|481.3|478.5|481.21|478.41|481.3|478.5|481.21|478.41|0
1650603180000|2022-04-22 04:53:00|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1650603190000|2022-04-22 04:53:10|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1650603220000|2022-04-22 04:53:40|481.38|478.58|481.05|478.25|481.38|478.58|481.05|478.25|0
1650603250000|2022-04-22 04:54:10|481.21|478.41|481.38|478.58|481.38|478.58|481.21|478.41|0
1650603260000|2022-04-22 04:54:20|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1650603280000|2022-04-22 04:54:40|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1650603300000|2022-04-22 04:55:00|481.13|478.33|481.13|478.33|481.13|478.33|481.13|478.33|0
1650603310000|2022-04-22 04:55:10|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1650603320000|2022-04-22 04:55:20|480.88|478.08|480.88|478.08|480.88|478.08|480.88|478.08|0
1650603330000|2022-04-22 04:55:30|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1650603340000|2022-04-22 04:55:40|480.88|478.08|480.88|478.08|480.88|478.08|480.88|478.08|0
1650603370000|2022-04-22 04:56:10|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1650603380000|2022-04-22 04:56:20|480.79|477.99|480.54|477.74|480.79|477.99|480.54|477.74|0
1650603390000|2022-04-22 04:56:30|480.46|477.66|480.71|477.91|480.71|477.91|480.46|477.66|0
1650603400000|2022-04-22 04:56:40|480.54|477.74|480.54|477.74|480.54|477.74|480.54|477.74|0
1650603410000|2022-04-22 04:56:50|480.46|477.66|480.37|477.57|480.54|477.74|480.37|477.57|0
1650603420000|2022-04-22 04:57:00|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1650603430000|2022-04-22 04:57:10|480.54|477.74|480.63|477.83|480.63|477.83|480.54|477.74|0
1650603440000|2022-04-22 04:57:20|480.54|477.74|480.79|477.99|480.79|477.99|480.54|477.74|0
1650603450000|2022-04-22 04:57:30|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1650603460000|2022-04-22 04:57:40|480.63|477.83|480.63|477.83|480.63|477.83|480.63|477.83|0
1650603470000|2022-04-22 04:57:50|480.54|477.74|480.54|477.74|480.54|477.74|480.54|477.74|0
1650603480000|2022-04-22 04:58:00|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1650603490000|2022-04-22 04:58:10|480.54|477.74|480.37|477.57|480.54|477.74|480.37|477.57|0
1650603500000|2022-04-22 04:58:20|480.46|477.66|480.54|477.74|480.54|477.74|480.37|477.57|0
1650603510000|2022-04-22 04:58:30|480.46|477.66|480.54|477.74|480.54|477.74|480.46|477.66|0
1650603520000|2022-04-22 04:58:40|480.46|477.66|480.37|477.57|480.46|477.66|480.37|477.57|0
1650603530000|2022-04-22 04:58:50|480.2|477.4|480.2|477.4|480.2|477.4|480.2|477.4|0
1650603540000|2022-04-22 04:59:00|480.03|477.23|480.03|477.23|480.03|477.23|480.03|477.23|0
1650603550000|2022-04-22 04:59:10|479.86|477.06|479.86|477.06|479.86|477.06|479.69|476.89|0
1650603560000|2022-04-22 04:59:20|479.52|476.72|479.52|476.72|479.52|476.72|479.36|476.56|0
1650603590000|2022-04-22 04:59:50|479.61|476.81|479.69|476.89|479.69|476.89|479.61|476.81|0
1650603600000|2022-04-22 05:00:00|479.35|476.55|479.35|476.55|479.35|476.55|479.35|476.55|0
1650603620000|2022-04-22 05:00:20|479.52|476.72|479.52|476.72|479.52|476.72|479.52|476.72|0
1650603630000|2022-04-22 05:00:30|479.86|477.06|479.86|477.06|479.86|477.06|479.69|476.89|0
1650603640000|2022-04-22 05:00:40|480.03|477.23|480.2|477.4|480.2|477.4|480.03|477.23|0
1650603650000|2022-04-22 05:00:50|480.54|477.74|480.46|477.66|480.54|477.74|480.37|477.57|0
1650603660000|2022-04-22 05:01:00|480.37|477.57|480.29|477.49|480.37|477.57|480.29|477.49|0
1650603670000|2022-04-22 05:01:10|480.37|477.57|480.45|477.65|480.54|477.74|480.37|477.57|0
1650603680000|2022-04-22 05:01:20|480.37|477.57|480.54|477.74|480.54|477.74|480.37|477.57|0
1650603690000|2022-04-22 05:01:30|480.37|477.57|480.03|477.23|480.37|477.57|480.03|477.23|0
1650603700000|2022-04-22 05:01:40|480.2|477.4|480.03|477.23|480.2|477.4|480.03|477.23|0
1650603720000|2022-04-22 05:02:00|479.86|477.06|479.86|477.06|479.86|477.06|479.86|477.06|0
1650603730000|2022-04-22 05:02:10|479.95|477.15|479.95|477.15|479.95|477.15|479.95|477.15|0
1650603740000|2022-04-22 05:02:20|480.03|477.23|480.12|477.32|480.12|477.32|479.86|477.06|0
1650603750000|2022-04-22 05:02:30|480.03|477.23|479.86|477.06|480.03|477.23|479.86|477.06|0
1650603760000|2022-04-22 05:02:40|479.69|476.89|479.52|476.72|479.69|476.89|479.52|476.72|0
1650603770000|2022-04-22 05:02:50|479.35|476.55|479.02|476.22|479.35|476.55|479.02|476.22|0
1650603780000|2022-04-22 05:03:00|478.85|476.05|479.02|476.22|479.02|476.22|478.85|476.05|0
1650603790000|2022-04-22 05:03:10|479.19|476.39|479.35|476.55|479.35|476.55|479.19|476.39|0
1650603800000|2022-04-22 05:03:20|479.19|476.39|479.27|476.47|479.35|476.55|479.19|476.39|0
1650603810000|2022-04-22 05:03:30|479.18|476.38|479.02|476.22|479.27|476.47|479.02|476.22|0
1650603820000|2022-04-22 05:03:40|479.1|476.3|479.02|476.22|479.1|476.3|479.02|476.22|0
1650603830000|2022-04-22 05:03:50|478.85|476.05|478.85|476.05|478.85|476.05|478.85|476.05|0
1650603840000|2022-04-22 05:04:00|478.77|475.97|478.34|475.54|478.77|475.97|478.34|475.54|0
1650603850000|2022-04-22 05:04:10|478.09|475.29|478.17|475.37|478.17|475.37|478|475.2|0
1650603870000|2022-04-22 05:04:30|478.26|475.46|478.17|475.37|478.26|475.46|478.17|475.37|0
1650603880000|2022-04-22 05:04:40|478.34|475.54|478.34|475.54|478.51|475.71|478.34|475.54|0
1650603900000|2022-04-22 05:05:00|478.17|475.37|478|475.2|478.17|475.37|478|475.2|0
1650603910000|2022-04-22 05:05:10|477.84|475.04|477.84|475.04|478|475.2|477.84|475.04|0
1650603920000|2022-04-22 05:05:20|478|475.2|478.26|475.46|478.26|475.46|478|475.2|0
1650603930000|2022-04-22 05:05:30|478.17|475.37|478|475.2|478.17|475.37|478|475.2|0
1650603960000|2022-04-22 05:06:00|477.67|474.87|477.84|475.04|477.84|475.04|477.67|474.87|0
1650603970000|2022-04-22 05:06:10|477.67|474.87|478.34|475.54|478.34|475.54|477.67|474.87|0
1650603980000|2022-04-22 05:06:20|478.17|475.37|478.34|475.54|478.34|475.54|478.17|475.37|0
1650603990000|2022-04-22 05:06:30|478.17|475.37|478|475.2|478.17|475.37|478|475.2|0
1650604000000|2022-04-22 05:06:40|477.84|475.04|477.84|475.04|477.84|475.04|477.67|474.87|0
1650604010000|2022-04-22 05:06:50|477.75|474.95|477.33|474.53|477.75|474.95|477.33|474.53|0
1650604020000|2022-04-22 05:07:00|477.25|474.45|477.16|474.36|477.25|474.45|477.16|474.36|0
1650604030000|2022-04-22 05:07:10|477.25|474.45|477.16|474.36|477.25|474.45|477.16|474.36|0
1650604040000|2022-04-22 05:07:20|477.25|474.45|477.5|474.7|477.5|474.7|477.25|474.45|0
1650604050000|2022-04-22 05:07:30|477.59|474.79|477.5|474.7|477.59|474.79|477.5|474.7|0
1650604060000|2022-04-22 05:07:40|478|475.2|478|475.2|478|475.2|478|475.2|0
1650604070000|2022-04-22 05:07:50|477.92|475.12|477.75|474.95|477.92|475.12|477.75|474.95|0
1650604080000|2022-04-22 05:08:00|477.84|475.04|477.67|474.87|477.84|475.04|477.67|474.87|0
1650604090000|2022-04-22 05:08:10|477.84|475.04|477.84|475.04|477.92|475.12|477.84|475.04|0
1650604100000|2022-04-22 05:08:20|477.67|474.87|477.33|474.53|477.67|474.87|477.33|474.53|0
1650604110000|2022-04-22 05:08:30|477.16|474.36|477.16|474.36|477.16|474.36|476.99|474.19|0
1650604120000|2022-04-22 05:08:40|477.08|474.28|476.99|474.19|477.16|474.36|476.99|474.19|0
1650604130000|2022-04-22 05:08:50|477.08|474.28|477.16|474.36|477.16|474.36|477.08|474.28|0
1650604140000|2022-04-22 05:09:00|477.08|474.28|477.16|474.36|477.25|474.45|477.08|474.28|0
1650604150000|2022-04-22 05:09:10|476.99|474.19|476.99|474.19|476.99|474.19|476.99|474.19|0
1650604160000|2022-04-22 05:09:20|477.33|474.53|477.5|474.7|477.5|474.7|477.33|474.53|0
1650604170000|2022-04-22 05:09:30|477.33|474.53|477.33|474.53|477.33|474.53|477.33|474.53|0
1650604180000|2022-04-22 05:09:40|477.16|474.36|477.16|474.36|477.33|474.53|477.16|474.36|0
1650604190000|2022-04-22 05:09:50|477.33|474.53|477.16|474.36|477.33|474.53|477.16|474.36|0
1650604200000|2022-04-22 05:10:00|476.99|474.19|477.16|474.36|477.16|474.36|476.99|474.19|0
1650604210000|2022-04-22 05:10:10|477.25|474.45|477.16|474.36|477.33|474.53|477.16|474.36|0
1650604220000|2022-04-22 05:10:20|477.33|474.53|477.33|474.53|477.33|474.53|477.16|474.36|0
1650604230000|2022-04-22 05:10:30|477.5|474.7|477.5|474.7|477.5|474.7|477.5|474.7|0
1650604250000|2022-04-22 05:10:50|477.42|474.62|477.33|474.53|477.42|474.62|477.33|474.53|0
1650604260000|2022-04-22 05:11:00|477.16|474.36|477.33|474.53|477.33|474.53|477.16|474.36|0
1650604270000|2022-04-22 05:11:10|477.16|474.36|477.33|474.53|477.33|474.53|477.16|474.36|0
1650604280000|2022-04-22 05:11:20|477.16|474.36|476.99|474.19|477.16|474.36|476.99|474.19|0
1650604290000|2022-04-22 05:11:30|477.08|474.28|477.16|474.36|477.16|474.36|477.08|474.28|0
1650604300000|2022-04-22 05:11:40|477.25|474.45|476.99|474.19|477.25|474.45|476.99|474.19|0
1650604310000|2022-04-22 05:11:50|477.08|474.28|477.16|474.36|477.16|474.36|477.08|474.28|0
1650604330000|2022-04-22 05:12:10|476.99|474.19|476.99|474.19|476.99|474.19|476.99|474.19|0
1650604350000|2022-04-22 05:12:30|476.82|474.02|476.82|474.02|476.82|474.02|476.82|474.02|0
1650604360000|2022-04-22 05:12:40|476.99|474.19|476.99|474.19|476.99|474.19|476.99|474.19|0
1650604370000|2022-04-22 05:12:50|476.82|474.02|476.82|474.02|476.99|474.19|476.82|474.02|0
1650604380000|2022-04-22 05:13:00|476.66|473.86|476.49|473.69|476.82|474.02|476.49|473.69|0
1650604390000|2022-04-22 05:13:10|476.66|473.86|476.49|473.69|476.66|473.86|476.49|473.69|0
1650604400000|2022-04-22 05:13:20|476.32|473.52|476.15|473.35|476.32|473.52|476.15|473.35|0
1650604410000|2022-04-22 05:13:30|475.98|473.18|475.98|473.18|475.98|473.18|475.98|473.18|0
1650604420000|2022-04-22 05:13:40|475.82|473.02|475.82|473.02|475.82|473.02|475.82|473.02|0
1650604430000|2022-04-22 05:13:50|475.65|472.85|475.65|472.85|475.65|472.85|475.48|472.68|0
1650604440000|2022-04-22 05:14:00|475.48|472.68|475.57|472.77|475.65|472.85|475.48|472.68|0
1650604450000|2022-04-22 05:14:10|475.82|473.02|475.82|473.02|475.82|473.02|475.82|473.02|0
1650604460000|2022-04-22 05:14:20|475.65|472.85|475.65|472.85|475.82|473.02|475.65|472.85|0
1650604470000|2022-04-22 05:14:30|475.48|472.68|475.48|472.68|475.48|472.68|475.48|472.68|0
1650604480000|2022-04-22 05:14:40|475.65|472.85|475.65|472.85|475.65|472.85|475.65|472.85|0
1650604490000|2022-04-22 05:14:50|475.57|472.77|475.48|472.68|475.57|472.77|475.48|472.68|0
1650604500000|2022-04-22 05:15:00|475.31|472.51|474.98|472.18|475.31|472.51|474.98|472.18|0
1650604510000|2022-04-22 05:15:10|474.81|472.01|474.81|472.01|474.81|472.01|474.64|471.84|0
1650604520000|2022-04-22 05:15:20|474.64|471.84|474.81|472.01|474.81|472.01|474.64|471.84|0
1650604530000|2022-04-22 05:15:30|474.98|472.18|475.14|472.34|475.14|472.34|474.98|472.18|0
1650604540000|2022-04-22 05:15:40|474.98|472.18|475.14|472.34|475.14|472.34|474.98|472.18|0
1650604550000|2022-04-22 05:15:50|474.98|472.18|474.81|472.01|474.98|472.18|474.81|472.01|0
1650604560000|2022-04-22 05:16:00|474.98|472.18|475.14|472.34|475.14|472.34|474.89|472.09|0
1650604570000|2022-04-22 05:16:10|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1650604580000|2022-04-22 05:16:20|475.14|472.34|475.31|472.51|475.31|472.51|475.14|472.34|0
1650604590000|2022-04-22 05:16:30|474.98|472.18|475.06|472.26|475.06|472.26|474.98|472.18|0
1650604600000|2022-04-22 05:16:40|475.14|472.34|475.14|472.34|475.14|472.34|475.14|472.34|0
1650604610000|2022-04-22 05:16:50|475.31|472.51|475.65|472.85|475.65|472.85|475.31|472.51|0
1650604620000|2022-04-22 05:17:00|475.48|472.68|475.65|472.85|475.65|472.85|475.48|472.68|0
1650604630000|2022-04-22 05:17:10|475.81|473.01|475.65|472.85|475.81|473.01|475.65|472.85|0
1650604640000|2022-04-22 05:17:20|475.73|472.93|475.81|473.01|475.81|473.01|475.73|472.93|0
1650604650000|2022-04-22 05:17:30|475.9|473.1|475.81|473.01|475.9|473.1|475.81|473.01|0
1650604670000|2022-04-22 05:17:50|475.73|472.93|475.81|473.01|475.81|473.01|475.73|472.93|0
1650604680000|2022-04-22 05:18:00|475.73|472.93|475.81|473.01|475.81|473.01|475.73|472.93|0
1650604690000|2022-04-22 05:18:10|475.73|472.93|475.48|472.68|475.73|472.93|475.48|472.68|0
1650604710000|2022-04-22 05:18:30|475.65|472.85|475.48|472.68|475.65|472.85|475.48|472.68|0
1650604720000|2022-04-22 05:18:40|475.4|472.6|475.4|472.6|475.4|472.6|475.4|472.6|0
1650604730000|2022-04-22 05:18:50|475.57|472.77|475.81|473.01|475.81|473.01|475.48|472.68|0
1650604740000|2022-04-22 05:19:00|475.9|473.1|475.9|473.1|475.9|473.1|475.9|473.1|0
1650604750000|2022-04-22 05:19:10|475.81|473.01|475.98|473.18|475.98|473.18|475.81|473.01|0
1650604760000|2022-04-22 05:19:20|476.49|473.69|476.49|473.69|476.49|473.69|476.49|473.69|0
1650604770000|2022-04-22 05:19:30|476.65|473.85|476.65|473.85|476.65|473.85|476.65|473.85|0
1650604790000|2022-04-22 05:19:50|476.82|474.02|476.82|474.02|476.82|474.02|476.82|474.02|0
1650604800000|2022-04-22 05:20:00|476.65|473.85|476.65|473.85|476.65|473.85|476.65|473.85|0
1650604810000|2022-04-22 05:20:10|476.82|474.02|476.49|473.69|476.82|474.02|476.49|473.69|0
1650604820000|2022-04-22 05:20:20|476.65|473.85|476.65|473.85|476.82|474.02|476.65|473.85|0
1650604840000|2022-04-22 05:20:40|476.49|473.69|476.32|473.52|476.49|473.69|476.15|473.35|0
1650604850000|2022-04-22 05:20:50|476.15|473.35|476.49|473.69|476.49|473.69|476.15|473.35|0
1650604860000|2022-04-22 05:21:00|476.32|473.52|476.32|473.52|476.32|473.52|476.32|473.52|0
1650604870000|2022-04-22 05:21:10|476.48|473.68|476.65|473.85|476.65|473.85|476.48|473.68|0
1650604880000|2022-04-22 05:21:20|476.91|474.11|476.99|474.19|476.99|474.19|476.82|474.02|0
1650604890000|2022-04-22 05:21:30|477.16|474.36|477.16|474.36|477.16|474.36|477.16|474.36|0
1650604900000|2022-04-22 05:21:40|477.08|474.28|476.99|474.19|477.08|474.28|476.91|474.11|0
1650604910000|2022-04-22 05:21:50|477.08|474.28|477.08|474.28|477.08|474.28|476.99|474.19|0
1650604920000|2022-04-22 05:22:00|476.99|474.19|477.16|474.36|477.16|474.36|476.99|474.19|0
1650604930000|2022-04-22 05:22:10|476.99|474.19|477.16|474.36|477.16|474.36|476.99|474.19|0
1650604940000|2022-04-22 05:22:20|476.99|474.19|477.16|474.36|477.16|474.36|476.99|474.19|0
1650604950000|2022-04-22 05:22:30|476.99|474.19|476.99|474.19|476.99|474.19|476.99|474.19|0
1650604970000|2022-04-22 05:22:50|476.82|474.02|476.99|474.19|476.99|474.19|476.65|473.85|0
1650604980000|2022-04-22 05:23:00|476.82|474.02|476.99|474.19|476.99|474.19|476.65|473.85|0
1650604990000|2022-04-22 05:23:10|477.16|474.36|477.16|474.36|477.24|474.44|477.16|474.36|0
1650605000000|2022-04-22 05:23:20|477.33|474.53|477.33|474.53|477.33|474.53|477.16|474.36|0
1650605010000|2022-04-22 05:23:30|477.41|474.61|477.33|474.53|477.41|474.61|477.33|474.53|0
1650605030000|2022-04-22 05:23:50|477.24|474.44|477.16|474.36|477.32|474.52|477.16|474.36|0
1650605040000|2022-04-22 05:24:00|477.32|474.52|477.32|474.52|477.49|474.69|477.32|474.52|0
1650605050000|2022-04-22 05:24:10|476.99|474.19|476.99|474.19|476.99|474.19|476.99|474.19|0
1650605060000|2022-04-22 05:24:20|477.16|474.36|477.08|474.28|477.16|474.36|477.08|474.28|0
1650605070000|2022-04-22 05:24:30|476.99|474.19|477.16|474.36|477.16|474.36|476.99|474.19|0
1650605080000|2022-04-22 05:24:40|477.08|474.28|477.16|474.36|477.16|474.36|477.08|474.28|0
1650605090000|2022-04-22 05:24:50|477.49|474.69|477.49|474.69|477.49|474.69|477.49|474.69|0
1650605100000|2022-04-22 05:25:00|477.66|474.86|477.66|474.86|477.83|475.03|477.66|474.86|0
1650605110000|2022-04-22 05:25:10|477.49|474.69|477.49|474.69|477.49|474.69|477.49|474.69|0
1650605120000|2022-04-22 05:25:20|477.41|474.61|477.32|474.52|477.41|474.61|477.32|474.52|0
1650605130000|2022-04-22 05:25:30|477.49|474.69|477.32|474.52|477.49|474.69|477.16|474.36|0
1650605140000|2022-04-22 05:25:40|477.16|474.36|476.99|474.19|477.16|474.36|476.99|474.19|0
1650605150000|2022-04-22 05:25:50|476.91|474.11|476.82|474.02|476.91|474.11|476.82|474.02|0
1650605160000|2022-04-22 05:26:00|477.32|474.52|477.32|474.52|477.32|474.52|477.32|474.52|0
1650605170000|2022-04-22 05:26:10|477.49|474.69|477.32|474.52|477.49|474.69|477.32|474.52|0
1650605180000|2022-04-22 05:26:20|477.49|474.69|477.58|474.78|477.66|474.86|477.49|474.69|0
1650605190000|2022-04-22 05:26:30|477.49|474.69|477.49|474.69|477.49|474.69|477.49|474.69|0
1650605210000|2022-04-22 05:26:50|477.66|474.86|477.83|475.03|478|475.2|477.66|474.86|0
1650605220000|2022-04-22 05:27:00|477.75|474.95|477.83|475.03|477.83|475.03|477.75|474.95|0
1650605230000|2022-04-22 05:27:10|478|475.2|478|475.2|478|475.2|477.83|475.03|0
1650605240000|2022-04-22 05:27:20|478.17|475.37|478|475.2|478.17|475.37|478|475.2|0
1650605250000|2022-04-22 05:27:30|477.83|475.03|477.83|475.03|477.83|475.03|477.66|474.86|0
1650605260000|2022-04-22 05:27:40|477.66|474.86|477.83|475.03|477.83|475.03|477.66|474.86|0
1650605270000|2022-04-22 05:27:50|478|475.2|478|475.2|478|475.2|478|475.2|0
1650605280000|2022-04-22 05:28:00|478.17|475.37|478|475.2|478.17|475.37|478|475.2|0
1650605290000|2022-04-22 05:28:10|477.92|475.12|477.66|474.86|477.92|475.12|477.66|474.86|0
1650605300000|2022-04-22 05:28:20|477.58|474.78|477.32|474.52|477.58|474.78|477.32|474.52|0
1650605310000|2022-04-22 05:28:30|477.24|474.44|477.24|474.44|477.32|474.52|477.24|474.44|0
1650605320000|2022-04-22 05:28:40|477.32|474.52|477.32|474.52|477.32|474.52|477.16|474.36|0
1650605330000|2022-04-22 05:28:50|477.49|474.69|477.32|474.52|477.49|474.69|477.32|474.52|0
1650605340000|2022-04-22 05:29:00|477.41|474.61|477.32|474.52|477.49|474.69|477.32|474.52|0
1650605350000|2022-04-22 05:29:10|477.41|474.61|477.41|474.61|477.41|474.61|477.32|474.52|0
1650605360000|2022-04-22 05:29:20|477.32|474.52|477.49|474.69|477.49|474.69|477.32|474.52|0
1650605370000|2022-04-22 05:29:30|477.66|474.86|477.49|474.69|477.66|474.86|477.49|474.69|0
1650605380000|2022-04-22 05:29:40|477.32|474.52|477.32|474.52|477.32|474.52|477.32|474.52|0
1650605400000|2022-04-22 05:30:00|477.15|474.35|476.99|474.19|477.15|474.35|476.99|474.19|0
1650605410000|2022-04-22 05:30:10|477.15|474.35|477.15|474.35|477.15|474.35|476.99|474.19|0
1650605420000|2022-04-22 05:30:20|477.32|474.52|477.32|474.52|477.32|474.52|477.32|474.52|0
1650605430000|2022-04-22 05:30:30|477.24|474.44|477.15|474.35|477.24|474.44|477.15|474.35|0
1650605440000|2022-04-22 05:30:40|477.32|474.52|477.49|474.69|477.49|474.69|477.32|474.52|0
1650605460000|2022-04-22 05:31:00|477.66|474.86|478|475.2|478|475.2|477.66|474.86|0
1650605470000|2022-04-22 05:31:10|478.16|475.36|478.16|475.36|478.33|475.53|478.16|475.36|0
1650605480000|2022-04-22 05:31:20|478.25|475.45|478.33|475.53|478.33|475.53|478.16|475.36|0
1650605490000|2022-04-22 05:31:30|478.25|475.45|478.16|475.36|478.33|475.53|478.16|475.36|0
1650605500000|2022-04-22 05:31:40|478.08|475.28|478.16|475.36|478.16|475.36|478.08|475.28|0
1650605520000|2022-04-22 05:32:00|478|475.2|478.08|475.28|478.08|475.28|478|475.2|0
1650605530000|2022-04-22 05:32:10|478|475.2|478|475.2|478|475.2|478|475.2|0
1650605540000|2022-04-22 05:32:20|477.83|475.03|477.83|475.03|478|475.2|477.83|475.03|0
1650605550000|2022-04-22 05:32:30|478|475.2|478|475.2|478|475.2|478|475.2|0
1650605570000|2022-04-22 05:32:50|477.66|474.86|477.66|474.86|477.66|474.86|477.66|474.86|0
1650605590000|2022-04-22 05:33:10|477.49|474.69|477.15|474.35|477.49|474.69|477.15|474.35|0
1650605600000|2022-04-22 05:33:20|476.99|474.19|476.82|474.02|476.99|474.19|476.82|474.02|0
1650605610000|2022-04-22 05:33:30|476.99|474.19|476.48|473.68|476.99|474.19|476.48|473.68|0
1650605620000|2022-04-22 05:33:40|476.65|473.85|476.65|473.85|476.65|473.85|476.65|473.85|0
1650605630000|2022-04-22 05:33:50|476.48|473.68|476.48|473.68|476.57|473.77|476.48|473.68|0
1650605640000|2022-04-22 05:34:00|476.65|473.85|476.4|473.6|476.65|473.85|476.4|473.6|0
1650605650000|2022-04-22 05:34:10|476.48|473.68|475.98|473.18|476.48|473.68|475.81|473.01|0
1650605660000|2022-04-22 05:34:20|475.81|473.01|475.9|473.1|475.98|473.18|475.81|473.01|0
1650605670000|2022-04-22 05:34:30|475.81|473.01|475.47|472.67|475.81|473.01|475.47|472.67|0
1650605680000|2022-04-22 05:34:40|475.64|472.84|475.56|472.76|475.64|472.84|475.56|472.76|0
1650605690000|2022-04-22 05:34:50|475.47|472.67|475.47|472.67|475.47|472.67|475.47|472.67|0
1650605700000|2022-04-22 05:35:00|475.14|472.34|474.97|472.17|475.22|472.42|474.97|472.17|0
1650605710000|2022-04-22 05:35:10|475.14|472.34|475.47|472.67|475.47|472.67|475.14|472.34|0
1650605720000|2022-04-22 05:35:20|475.64|472.84|475.56|472.76|475.64|472.84|475.47|472.67|0
1650605730000|2022-04-22 05:35:30|475.81|473.01|475.47|472.67|475.81|473.01|475.47|472.67|0
1650605740000|2022-04-22 05:35:40|475.64|472.84|475.47|472.67|475.64|472.84|475.47|472.67|0
1650605750000|2022-04-22 05:35:50|475.39|472.59|475.47|472.67|475.47|472.67|475.39|472.59|0
1650605760000|2022-04-22 05:36:00|475.64|472.84|475.64|472.84|475.64|472.84|475.64|472.84|0
1650605770000|2022-04-22 05:36:10|475.47|472.67|475.47|472.67|475.47|472.67|475.39|472.59|0
1650605780000|2022-04-22 05:36:20|475.3|472.5|475.14|472.34|475.3|472.5|475.14|472.34|0
1650605790000|2022-04-22 05:36:30|474.97|472.17|474.97|472.17|474.97|472.17|474.8|472|0
1650605800000|2022-04-22 05:36:40|474.8|472|474.97|472.17|475.06|472.26|474.8|472|0
1650605810000|2022-04-22 05:36:50|474.8|472|474.8|472|474.8|472|474.8|472|0
1650605820000|2022-04-22 05:37:00|474.97|472.17|474.97|472.17|474.97|472.17|474.97|472.17|0
1650605830000|2022-04-22 05:37:10|474.89|472.09|474.97|472.17|474.97|472.17|474.63|471.83|0
1650605840000|2022-04-22 05:37:20|475.14|472.34|474.97|472.17|475.14|472.34|474.97|472.17|0
1650605850000|2022-04-22 05:37:30|475.14|472.34|475.14|472.34|475.14|472.34|474.97|472.17|0
1650605860000|2022-04-22 05:37:40|474.97|472.17|475.14|472.34|475.14|472.34|474.97|472.17|0
1650605880000|2022-04-22 05:38:00|474.97|472.17|474.97|472.17|474.97|472.17|474.97|472.17|0
1650605890000|2022-04-22 05:38:10|474.8|472|474.97|472.17|474.97|472.17|474.8|472|0
1650605900000|2022-04-22 05:38:20|474.89|472.09|474.97|472.17|474.97|472.17|474.89|472.09|0
1650605940000|2022-04-22 05:39:00|474.8|472|474.97|472.17|474.97|472.17|474.8|472|0
1650605950000|2022-04-22 05:39:10|474.8|472|474.8|472|474.8|472|474.8|472|0
1650605960000|2022-04-22 05:39:20|474.63|471.83|474.63|471.83|474.63|471.83|474.63|471.83|0
1650605970000|2022-04-22 05:39:30|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1650605980000|2022-04-22 05:39:40|474.63|471.83|474.63|471.83|474.63|471.83|474.46|471.66|0
1650605990000|2022-04-22 05:39:50|474.46|471.66|474.3|471.5|474.46|471.66|474.3|471.5|0
1650606000000|2022-04-22 05:40:00|474.38|471.58|474.55|471.75|474.55|471.75|474.38|471.58|0
1650606010000|2022-04-22 05:40:10|474.46|471.66|474.13|471.33|474.46|471.66|474.13|471.33|0
1650606030000|2022-04-22 05:40:30|474.3|471.5|474.46|471.66|474.63|471.83|474.3|471.5|0
1650606040000|2022-04-22 05:40:40|474.63|471.83|474.55|471.75|474.63|471.83|474.55|471.75|0
1650606050000|2022-04-22 05:40:50|474.63|471.83|474.63|471.83|474.63|471.83|474.63|471.83|0
1650606060000|2022-04-22 05:41:00|474.8|472|474.46|471.66|474.8|472|474.46|471.66|0
1650606090000|2022-04-22 05:41:30|474.55|471.75|474.63|471.83|474.63|471.83|474.46|471.66|0
1650606100000|2022-04-22 05:41:40|474.8|472|474.8|472|474.8|472|474.63|471.83|0
1650606140000|2022-04-22 05:42:20|474.63|471.83|474.46|471.66|474.63|471.83|474.46|471.66|0
1650606150000|2022-04-22 05:42:30|474.3|471.5|474.3|471.5|474.3|471.5|474.3|471.5|0
1650606160000|2022-04-22 05:42:40|474.46|471.66|474.13|471.33|474.46|471.66|474.13|471.33|0
1650606170000|2022-04-22 05:42:50|474.05|471.25|474.13|471.33|474.13|471.33|474.05|471.25|0
1650606180000|2022-04-22 05:43:00|474.3|471.5|474.13|471.33|474.3|471.5|474.13|471.33|0
1650606190000|2022-04-22 05:43:10|474.3|471.5|474.38|471.58|474.38|471.58|474.3|471.5|0
1650606200000|2022-04-22 05:43:20|474.46|471.66|474.38|471.58|474.46|471.66|474.3|471.5|0
1650606210000|2022-04-22 05:43:30|474.3|471.5|474.13|471.33|474.3|471.5|474.13|471.33|0
1650606220000|2022-04-22 05:43:40|474.3|471.5|474.3|471.5|474.3|471.5|474.13|471.33|0
1650606230000|2022-04-22 05:43:50|474.29|471.49|474.13|471.33|474.29|471.49|474.13|471.33|0
1650606240000|2022-04-22 05:44:00|474.29|471.49|474.29|471.49|474.29|471.49|474.29|471.49|0
1650606250000|2022-04-22 05:44:10|474.13|471.33|474.29|471.49|474.29|471.49|474.13|471.33|0
1650606260000|2022-04-22 05:44:20|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1650606270000|2022-04-22 05:44:30|474.29|471.49|474.29|471.49|474.29|471.49|474.29|471.49|0
1650606310000|2022-04-22 05:45:10|474.13|471.33|474.29|471.49|474.29|471.49|474.13|471.33|0
1650606320000|2022-04-22 05:45:20|473.96|471.16|474.29|471.49|474.29|471.49|473.96|471.16|0
1650606350000|2022-04-22 05:45:50|474.63|471.83|474.63|471.83|474.63|471.83|474.63|471.83|0
1650606360000|2022-04-22 05:46:00|474.46|471.66|474.46|471.66|474.46|471.66|474.38|471.58|0
1650606370000|2022-04-22 05:46:10|474.55|471.75|474.46|471.66|474.55|471.75|474.46|471.66|0
1650606380000|2022-04-22 05:46:20|474.63|471.83|474.63|471.83|474.63|471.83|474.63|471.83|0
1650606390000|2022-04-22 05:46:30|474.8|472|474.8|472|474.96|472.16|474.8|472|0
1650606400000|2022-04-22 05:46:40|474.96|472.16|474.96|472.16|474.96|472.16|474.96|472.16|0
1650606410000|2022-04-22 05:46:50|475.05|472.25|475.13|472.33|475.13|472.33|475.05|472.25|0
1650606420000|2022-04-22 05:47:00|474.96|472.16|474.96|472.16|474.96|472.16|474.96|472.16|0
1650606440000|2022-04-22 05:47:20|474.8|472|474.8|472|474.88|472.08|474.8|472|0
1650606450000|2022-04-22 05:47:30|474.63|471.83|474.46|471.66|474.63|471.83|474.46|471.66|0
1650606460000|2022-04-22 05:47:40|474.29|471.49|474.29|471.49|474.29|471.49|474.21|471.41|0
1650606470000|2022-04-22 05:47:50|474.13|471.33|473.96|471.16|474.13|471.33|473.96|471.16|0
1650606480000|2022-04-22 05:48:00|474.13|471.33|474.05|471.25|474.13|471.33|474.05|471.25|0
1650606490000|2022-04-22 05:48:10|474.13|471.33|474.13|471.33|474.13|471.33|474.05|471.25|0
1650606500000|2022-04-22 05:48:20|474.29|471.49|474.46|471.66|474.46|471.66|474.29|471.49|0
1650606510000|2022-04-22 05:48:30|474.8|472|474.8|472|474.8|472|474.46|471.66|0
1650606520000|2022-04-22 05:48:40|475.13|472.33|475.13|472.33|475.13|472.33|475.13|472.33|0
1650606530000|2022-04-22 05:48:50|474.96|472.16|474.96|472.16|474.96|472.16|474.96|472.16|0
1650606540000|2022-04-22 05:49:00|475.13|472.33|474.96|472.16|475.13|472.33|474.96|472.16|0
1650606550000|2022-04-22 05:49:10|475.3|472.5|475.64|472.84|475.64|472.84|475.3|472.5|0
1650606560000|2022-04-22 05:49:20|475.8|473|475.47|472.67|475.8|473|475.47|472.67|0
1650606570000|2022-04-22 05:49:30|475.64|472.84|475.64|472.84|475.8|473|475.64|472.84|0
1650606580000|2022-04-22 05:49:40|475.8|473|475.64|472.84|475.8|473|475.64|472.84|0
1650606590000|2022-04-22 05:49:50|475.8|473|475.8|473|475.8|473|475.64|472.84|0
1650606600000|2022-04-22 05:50:00|475.72|472.92|475.64|472.84|475.8|473|475.64|472.84|0
1650606610000|2022-04-22 05:50:10|475.47|472.67|475.64|472.84|475.64|472.84|475.47|472.67|0
1650606620000|2022-04-22 05:50:20|475.8|473|475.97|473.17|475.97|473.17|475.8|473|0
1650606630000|2022-04-22 05:50:30|475.8|473|475.97|473.17|475.97|473.17|475.8|473|0
1650606640000|2022-04-22 05:50:40|476.14|473.34|476.14|473.34|476.14|473.34|476.14|473.34|0
1650606650000|2022-04-22 05:50:50|476.06|473.26|476.06|473.26|476.06|473.26|476.06|473.26|0
1650606660000|2022-04-22 05:51:00|475.97|473.17|476.14|473.34|476.14|473.34|475.97|473.17|0
1650606670000|2022-04-22 05:51:10|476.31|473.51|476.31|473.51|476.31|473.51|476.31|473.51|0
1650606680000|2022-04-22 05:51:20|476.14|473.34|476.06|473.26|476.14|473.34|476.06|473.26|0
1650606690000|2022-04-22 05:51:30|476.14|473.34|476.14|473.34|476.14|473.34|476.06|473.26|0
1650606700000|2022-04-22 05:51:40|475.97|473.17|475.63|472.83|475.97|473.17|475.63|472.83|0
1650606710000|2022-04-22 05:51:50|475.47|472.67|475.63|472.83|475.63|472.83|475.47|472.67|0
1650606720000|2022-04-22 05:52:00|475.47|472.67|475.3|472.5|475.47|472.67|475.3|472.5|0
1650606730000|2022-04-22 05:52:10|475.22|472.42|475.22|472.42|475.22|472.42|475.22|472.42|0
1650606740000|2022-04-22 05:52:20|475.3|472.5|475.47|472.67|475.47|472.67|475.3|472.5|0
1650606750000|2022-04-22 05:52:30|475.63|472.83|475.47|472.67|475.63|472.83|475.47|472.67|0
1650606760000|2022-04-22 05:52:40|475.3|472.5|475.47|472.67|475.47|472.67|475.3|472.5|0
1650606770000|2022-04-22 05:52:50|475.63|472.83|475.8|473|475.8|473|475.55|472.75|0
1650606780000|2022-04-22 05:53:00|475.72|472.92|475.97|473.17|475.97|473.17|475.72|472.92|0
1650606790000|2022-04-22 05:53:10|476.14|473.34|476.31|473.51|476.31|473.51|476.14|473.34|0
1650606800000|2022-04-22 05:53:20|476.47|473.67|476.47|473.67|476.47|473.67|476.47|473.67|0
1650606810000|2022-04-22 05:53:30|476.56|473.76|476.64|473.84|476.64|473.84|476.47|473.67|0
1650606820000|2022-04-22 05:53:40|476.47|473.67|476.64|473.84|476.64|473.84|476.47|473.67|0
1650606830000|2022-04-22 05:53:50|476.81|474.01|476.64|473.84|476.81|474.01|476.64|473.84|0
1650606840000|2022-04-22 05:54:00|476.47|473.67|476.47|473.67|476.64|473.84|476.39|473.59|0
1650606850000|2022-04-22 05:54:10|476.64|473.84|476.47|473.67|476.64|473.84|476.47|473.67|0
1650606860000|2022-04-22 05:54:20|476.39|473.59|476.39|473.59|476.39|473.59|476.31|473.51|0
1650606870000|2022-04-22 05:54:30|476.64|473.84|476.64|473.84|476.64|473.84|476.56|473.76|0
1650606880000|2022-04-22 05:54:40|476.81|474.01|476.64|473.84|476.81|474.01|476.64|473.84|0
1650606890000|2022-04-22 05:54:50|476.73|473.93|476.73|473.93|476.73|473.93|476.64|473.84|0
1650606900000|2022-04-22 05:55:00|476.81|474.01|476.47|473.67|476.81|474.01|476.47|473.67|0
1650606910000|2022-04-22 05:55:10|476.39|473.59|476.31|473.51|476.39|473.59|476.14|473.34|0
1650606920000|2022-04-22 05:55:20|476.14|473.34|475.97|473.17|476.14|473.34|475.97|473.17|0
1650606930000|2022-04-22 05:55:30|475.89|473.09|475.97|473.17|475.97|473.17|475.8|473|0
1650606940000|2022-04-22 05:55:40|475.8|473|476.14|473.34|476.14|473.34|475.8|473|0
1650606960000|2022-04-22 05:56:00|476.47|473.67|477.15|474.35|477.15|474.35|476.47|473.67|0
1650606970000|2022-04-22 05:56:10|477.07|474.27|476.98|474.18|477.15|474.35|476.98|474.18|0
1650606980000|2022-04-22 05:56:20|477.15|474.35|476.81|474.01|477.15|474.35|476.81|474.01|0
1650606990000|2022-04-22 05:56:30|476.64|473.84|476.3|473.5|476.64|473.84|476.3|473.5|0
1650607000000|2022-04-22 05:56:40|476.47|473.67|476.47|473.67|476.64|473.84|476.47|473.67|0
1650607010000|2022-04-22 05:56:50|476.56|473.76|476.64|473.84|476.64|473.84|476.56|473.76|0
1650607020000|2022-04-22 05:57:00|476.81|474.01|476.73|473.93|476.81|474.01|476.64|473.84|0
1650607030000|2022-04-22 05:57:10|476.64|473.84|476.64|473.84|476.64|473.84|476.56|473.76|0
1650607040000|2022-04-22 05:57:20|476.81|474.01|476.64|473.84|476.81|474.01|476.64|473.84|0
1650607050000|2022-04-22 05:57:30|476.98|474.18|478.24|475.44|478.32|475.52|476.98|474.18|0
1650607060000|2022-04-22 05:57:40|478.16|475.36|477.82|475.02|478.16|475.36|477.82|475.02|0
1650607070000|2022-04-22 05:57:50|477.99|475.19|477.82|475.02|477.99|475.19|477.82|475.02|0
1650607080000|2022-04-22 05:58:00|477.48|474.68|477.48|474.68|477.65|474.85|477.31|474.51|0
1650607090000|2022-04-22 05:58:10|477.57|474.77|477.99|475.19|477.99|475.19|477.57|474.77|0
1650607100000|2022-04-22 05:58:20|477.91|475.11|477.99|475.19|477.99|475.19|477.82|475.02|0
1650607110000|2022-04-22 05:58:30|478.07|475.27|478.16|475.36|478.16|475.36|478.07|475.27|0
1650607120000|2022-04-22 05:58:40|478.32|475.52|478.66|475.86|478.66|475.86|478.32|475.52|0
1650607130000|2022-04-22 05:58:50|478.49|475.69|478.49|475.69|478.49|475.69|478.49|475.69|0
1650607140000|2022-04-22 05:59:00|478.32|475.52|478.15|475.35|478.32|475.52|478.15|475.35|0
1650607150000|2022-04-22 05:59:10|478.32|475.52|478.66|475.86|478.66|475.86|478.32|475.52|0
1650607160000|2022-04-22 05:59:20|478.49|475.69|478.49|475.69|478.49|475.69|478.49|475.69|0
1650607170000|2022-04-22 05:59:30|478.32|475.52|478.32|475.52|478.32|475.52|478.32|475.52|0
1650607180000|2022-04-22 05:59:40|478.49|475.69|478.41|475.61|478.49|475.69|478.41|475.61|0
1650607190000|2022-04-22 05:59:50|478.49|475.69|478.66|475.86|478.83|476.03|478.49|475.69|0
1650607200000|2022-04-22 06:00:00|478.49|475.69|479.5|476.7|479.5|476.7|478.49|475.69|0
1650607210000|2022-04-22 06:00:10|479.33|476.53|479.42|476.62|479.42|476.62|479.33|476.53|0
1650607220000|2022-04-22 06:00:20|479.33|476.53|479.84|477.04|480.01|477.21|479.33|476.53|0
1650607230000|2022-04-22 06:00:30|479.67|476.87|479.67|476.87|479.67|476.87|479.67|476.87|0
1650607240000|2022-04-22 06:00:40|479.76|476.96|479.33|476.53|479.76|476.96|479.33|476.53|0
1650607250000|2022-04-22 06:00:50|479.17|476.37|479.17|476.37|479.33|476.53|479.17|476.37|0
1650607260000|2022-04-22 06:01:00|479.33|476.53|479|476.2|479.42|476.62|479|476.2|0
1650607270000|2022-04-22 06:01:10|478.92|476.12|478.32|475.52|478.92|476.12|478.32|475.52|0
1650607280000|2022-04-22 06:01:20|478.15|475.35|478.15|475.35|478.32|475.52|478.15|475.35|0
1650607290000|2022-04-22 06:01:30|477.99|475.19|478.32|475.52|478.32|475.52|477.99|475.19|0
1650607300000|2022-04-22 06:01:40|478.24|475.44|478.24|475.44|478.24|475.44|478.15|475.35|0
1650607310000|2022-04-22 06:01:50|478.32|475.52|479.33|476.53|479.33|476.53|478.32|475.52|0
1650607320000|2022-04-22 06:02:00|479.17|476.37|479.08|476.28|479.42|476.62|479.08|476.28|0
1650607330000|2022-04-22 06:02:10|479.33|476.53|479.17|476.37|479.33|476.53|479.17|476.37|0
1650607340000|2022-04-22 06:02:20|479.33|476.53|479.5|476.7|479.5|476.7|479.33|476.53|0
1650607350000|2022-04-22 06:02:30|479.33|476.53|479.84|477.04|479.84|477.04|479.33|476.53|0
1650607360000|2022-04-22 06:02:40|479.67|476.87|479.67|476.87|479.67|476.87|479.67|476.87|0
1650607370000|2022-04-22 06:02:50|479.5|476.7|478.49|475.69|479.5|476.7|478.49|475.69|0
1650607380000|2022-04-22 06:03:00|477.99|475.19|478.15|475.35|478.15|475.35|477.82|475.02|0
1650607390000|2022-04-22 06:03:10|477.99|475.19|478.32|475.52|478.32|475.52|477.99|475.19|0
1650607400000|2022-04-22 06:03:20|477.99|475.19|477.99|475.19|477.99|475.19|477.82|475.02|0
1650607410000|2022-04-22 06:03:30|477.98|475.18|477.98|475.18|477.98|475.18|477.82|475.02|0
1650607420000|2022-04-22 06:03:40|478.24|475.44|478.24|475.44|478.24|475.44|478.24|475.44|0
1650607430000|2022-04-22 06:03:50|478.32|475.52|478.24|475.44|478.41|475.61|478.15|475.35|0
1650607440000|2022-04-22 06:04:00|478.15|475.35|477.14|474.34|478.15|475.35|477.14|474.34|0
1650607450000|2022-04-22 06:04:10|477.06|474.26|476.97|474.17|477.06|474.26|476.97|474.17|0
1650607460000|2022-04-22 06:04:20|477.14|474.34|477.65|474.85|477.65|474.85|477.14|474.34|0
1650607470000|2022-04-22 06:04:30|477.57|474.77|477.82|475.02|477.82|475.02|477.48|474.68|0
1650607480000|2022-04-22 06:04:40|478.15|475.35|478.83|476.03|478.83|476.03|478.15|475.35|0
1650607490000|2022-04-22 06:04:50|479|476.2|478.83|476.03|479|476.2|478.83|476.03|0
1650607500000|2022-04-22 06:05:00|478.58|475.78|478.32|475.52|478.58|475.78|478.32|475.52|0
1650607510000|2022-04-22 06:05:10|478.15|475.35|478.07|475.27|478.15|475.35|477.98|475.18|0
1650607520000|2022-04-22 06:05:20|477.98|475.18|478.15|475.35|478.15|475.35|477.98|475.18|0
1650607530000|2022-04-22 06:05:30|478.07|475.27|477.98|475.18|478.07|475.27|477.9|475.1|0
1650607540000|2022-04-22 06:05:40|477.82|475.02|477.98|475.18|477.98|475.18|477.82|475.02|0
1650607550000|2022-04-22 06:05:50|477.82|475.02|477.82|475.02|477.82|475.02|477.82|475.02|0
1650607560000|2022-04-22 06:06:00|477.65|474.85|477.82|475.02|477.82|475.02|477.65|474.85|0
1650607570000|2022-04-22 06:06:10|477.98|475.18|478.66|475.86|478.66|475.86|477.98|475.18|0
1650607580000|2022-04-22 06:06:20|478.49|475.69|478.49|475.69|478.49|475.69|478.32|475.52|0
1650607590000|2022-04-22 06:06:30|478.58|475.78|478.49|475.69|478.58|475.78|478.41|475.61|0
1650607600000|2022-04-22 06:06:40|478.32|475.52|477.98|475.18|478.32|475.52|477.98|475.18|0
1650607610000|2022-04-22 06:06:50|477.82|475.02|477.82|475.02|477.82|475.02|477.82|475.02|0
1650607620000|2022-04-22 06:07:00|477.9|475.1|477.65|474.85|478.15|475.35|477.65|474.85|0
1650607630000|2022-04-22 06:07:10|477.31|474.51|477.48|474.68|477.48|474.68|477.31|474.51|0
1650607640000|2022-04-22 06:07:20|477.31|474.51|477.14|474.34|477.31|474.51|477.14|474.34|0
1650607650000|2022-04-22 06:07:30|476.97|474.17|477.82|475.02|477.82|475.02|476.97|474.17|0
1650607660000|2022-04-22 06:07:40|478.15|475.35|478.24|475.44|478.32|475.52|478.15|475.35|0
1650607670000|2022-04-22 06:07:50|478.32|475.52|477.9|475.1|478.32|475.52|477.9|475.1|0
1650607680000|2022-04-22 06:08:00|477.98|475.18|477.57|474.77|477.98|475.18|477.57|474.77|0
1650607690000|2022-04-22 06:08:10|477.48|474.68|477.23|474.43|477.48|474.68|477.23|474.43|0
1650607700000|2022-04-22 06:08:20|477.31|474.51|477.31|474.51|477.48|474.68|477.31|474.51|0
1650607710000|2022-04-22 06:08:30|477.23|474.43|476.97|474.17|477.31|474.51|476.97|474.17|0
1650607720000|2022-04-22 06:08:40|477.14|474.34|477.31|474.51|477.31|474.51|477.14|474.34|0
1650607730000|2022-04-22 06:08:50|477.81|475.01|477.65|474.85|477.98|475.18|477.65|474.85|0
1650607740000|2022-04-22 06:09:00|477.48|474.68|477.65|474.85|477.65|474.85|477.48|474.68|0
1650607750000|2022-04-22 06:09:10|477.81|475.01|477.81|475.01|477.81|475.01|477.81|475.01|0
1650607760000|2022-04-22 06:09:20|477.65|474.85|477.65|474.85|477.65|474.85|477.48|474.68|0
1650607770000|2022-04-22 06:09:30|477.81|475.01|478.32|475.52|478.32|475.52|477.81|475.01|0
1650607780000|2022-04-22 06:09:40|478.15|475.35|477.57|474.77|478.15|475.35|477.57|474.77|0
1650607790000|2022-04-22 06:09:50|477.48|474.68|477.98|475.18|477.98|475.18|477.48|474.68|0
1650607800000|2022-04-22 06:10:00|478.15|475.35|477.81|475.01|478.15|475.35|477.81|475.01|0
1650607810000|2022-04-22 06:10:10|477.98|475.18|478.32|475.52|478.32|475.52|477.98|475.18|0
1650607820000|2022-04-22 06:10:20|478.15|475.35|478.15|475.35|478.15|475.35|478.07|475.27|0
1650607830000|2022-04-22 06:10:30|477.98|475.18|477.81|475.01|477.98|475.18|477.81|475.01|0
1650607840000|2022-04-22 06:10:40|477.65|474.85|477.81|475.01|477.81|475.01|477.65|474.85|0
1650607850000|2022-04-22 06:10:50|477.73|474.93|477.23|474.43|477.73|474.93|477.23|474.43|0
1650607860000|2022-04-22 06:11:00|477.14|474.34|477.23|474.43|477.31|474.51|477.14|474.34|0
1650607870000|2022-04-22 06:11:10|476.97|474.17|477.31|474.51|477.31|474.51|476.97|474.17|0
1650607880000|2022-04-22 06:11:20|477.14|474.34|477.31|474.51|477.31|474.51|477.14|474.34|0
1650607890000|2022-04-22 06:11:30|477.48|474.68|477.48|474.68|477.48|474.68|477.48|474.68|0
1650607900000|2022-04-22 06:11:40|477.31|474.51|477.48|474.68|477.48|474.68|477.31|474.51|0
1650607910000|2022-04-22 06:11:50|477.4|474.6|477.31|474.51|477.4|474.6|477.31|474.51|0
1650607920000|2022-04-22 06:12:00|477.48|474.68|477.4|474.6|477.48|474.68|477.31|474.51|0
1650607930000|2022-04-22 06:12:10|477.31|474.51|477.98|475.18|477.98|475.18|477.31|474.51|0
1650607940000|2022-04-22 06:12:20|478.07|475.27|478.07|475.27|478.07|475.27|478.07|475.27|0
1650607950000|2022-04-22 06:12:30|478.15|475.35|478.15|475.35|478.15|475.35|477.98|475.18|0
1650607960000|2022-04-22 06:12:40|477.98|475.18|477.98|475.18|477.98|475.18|477.98|475.18|0
1650607970000|2022-04-22 06:12:50|478.07|475.27|478.07|475.27|478.15|475.35|478.07|475.27|0
1650607980000|2022-04-22 06:13:00|477.98|475.18|478.15|475.35|478.15|475.35|477.98|475.18|0
1650607990000|2022-04-22 06:13:10|478.49|475.69|478.32|475.52|478.49|475.69|478.32|475.52|0
1650608000000|2022-04-22 06:13:20|478.07|475.27|478.15|475.35|478.15|475.35|477.98|475.18|0
1650608010000|2022-04-22 06:13:30|477.98|475.18|477.98|475.18|478.07|475.27|477.98|475.18|0
1650608020000|2022-04-22 06:13:40|478.15|475.35|478.15|475.35|478.32|475.52|478.15|475.35|0
1650608030000|2022-04-22 06:13:50|477.98|475.18|477.64|474.84|477.98|475.18|477.48|474.68|0
1650608040000|2022-04-22 06:14:00|477.48|474.68|477.64|474.84|477.64|474.84|477.48|474.68|0
1650608050000|2022-04-22 06:14:10|477.48|474.68|477.14|474.34|477.48|474.68|477.14|474.34|0
1650608060000|2022-04-22 06:14:20|476.97|474.17|477.14|474.34|477.14|474.34|476.97|474.17|0
1650608070000|2022-04-22 06:14:30|477.06|474.26|477.14|474.34|477.14|474.34|476.97|474.17|0
1650608080000|2022-04-22 06:14:40|477.06|474.26|476.97|474.17|477.14|474.34|476.97|474.17|0
1650608090000|2022-04-22 06:14:50|476.8|474|477.64|474.84|477.64|474.84|476.8|474|0
1650608100000|2022-04-22 06:15:00|477.48|474.68|477.98|475.18|477.98|475.18|477.48|474.68|0
1650608110000|2022-04-22 06:15:10|477.81|475.01|477.81|475.01|477.98|475.18|477.81|475.01|0
1650608120000|2022-04-22 06:15:20|477.64|474.84|477.98|475.18|477.98|475.18|477.64|474.84|0
1650608130000|2022-04-22 06:15:30|477.9|475.1|478.15|475.35|478.15|475.35|477.9|475.1|0
1650608140000|2022-04-22 06:15:40|478.32|475.52|478.57|475.77|478.57|475.77|478.32|475.52|0
1650608150000|2022-04-22 06:15:50|478.65|475.85|478.65|475.85|478.74|475.94|478.65|475.85|0
1650608160000|2022-04-22 06:16:00|478.49|475.69|478.65|475.85|478.65|475.85|478.49|475.69|0
1650608170000|2022-04-22 06:16:10|478.49|475.69|478.49|475.69|478.49|475.69|478.49|475.69|0
1650608180000|2022-04-22 06:16:20|478.65|475.85|478.91|476.11|478.99|476.19|478.65|475.85|0
1650608190000|2022-04-22 06:16:30|478.99|476.19|478.99|476.19|478.99|476.19|478.99|476.19|0
1650608200000|2022-04-22 06:16:40|478.82|476.02|478.91|476.11|478.99|476.19|478.82|476.02|0
1650608210000|2022-04-22 06:16:50|478.82|476.02|478.82|476.02|478.91|476.11|478.82|476.02|0
1650608220000|2022-04-22 06:17:00|478.65|475.85|478.65|475.85|478.65|475.85|478.65|475.85|0
1650608230000|2022-04-22 06:17:10|478.49|475.69|477.98|475.18|478.65|475.85|477.98|475.18|0
1650608240000|2022-04-22 06:17:20|478.15|475.35|477.98|475.18|478.15|475.35|477.98|475.18|0
1650608250000|2022-04-22 06:17:30|478.15|475.35|477.64|474.84|478.15|475.35|477.64|474.84|0
1650608260000|2022-04-22 06:17:40|477.31|474.51|477.14|474.34|477.31|474.51|477.06|474.26|0
1650608270000|2022-04-22 06:17:50|477.31|474.51|477.48|474.68|477.48|474.68|477.31|474.51|0
1650608280000|2022-04-22 06:18:00|477.31|474.51|477.31|474.51|477.31|474.51|477.14|474.34|0
1650608290000|2022-04-22 06:18:10|477.23|474.43|477.23|474.43|477.23|474.43|477.14|474.34|0
1650608300000|2022-04-22 06:18:20|477.31|474.51|477.39|474.59|477.47|474.67|477.31|474.51|0
1650608310000|2022-04-22 06:18:30|477.31|474.51|477.47|474.67|477.47|474.67|477.31|474.51|0
1650608320000|2022-04-22 06:18:40|477.73|474.93|477.81|475.01|477.81|475.01|477.64|474.84|0
1650608330000|2022-04-22 06:18:50|477.73|474.93|477.98|475.18|477.98|475.18|477.73|474.93|0
1650608340000|2022-04-22 06:19:00|477.81|475.01|477.73|474.93|477.81|475.01|477.73|474.93|0
1650608350000|2022-04-22 06:19:10|477.81|475.01|477.98|475.18|477.98|475.18|477.81|475.01|0
1650608360000|2022-04-22 06:19:20|477.9|475.1|477.98|475.18|478.07|475.27|477.9|475.1|0
1650608370000|2022-04-22 06:19:30|477.81|475.01|478.32|475.52|478.32|475.52|477.81|475.01|0
1650608380000|2022-04-22 06:19:40|478.15|475.35|478.48|475.68|478.65|475.85|478.15|475.35|0
1650608390000|2022-04-22 06:19:50|478.4|475.6|478.32|475.52|478.4|475.6|478.32|475.52|0
1650608400000|2022-04-22 06:20:00|478.24|475.44|478.15|475.35|478.24|475.44|478.15|475.35|0
1650608410000|2022-04-22 06:20:10|477.98|475.18|477.9|475.1|477.98|475.18|477.9|475.1|0
1650608420000|2022-04-22 06:20:20|477.98|475.18|477.81|475.01|477.98|475.18|477.81|475.01|0
1650608430000|2022-04-22 06:20:30|477.98|475.18|477.98|475.18|477.98|475.18|477.98|475.18|0
1650608440000|2022-04-22 06:20:40|477.81|475.01|477.81|475.01|477.98|475.18|477.81|475.01|0
1650608450000|2022-04-22 06:20:50|477.64|474.84|477.81|475.01|477.81|475.01|477.64|474.84|0
1650608460000|2022-04-22 06:21:00|477.64|474.84|477.47|474.67|477.64|474.84|477.47|474.67|0
1650608470000|2022-04-22 06:21:10|477.31|474.51|477.47|474.67|477.47|474.67|477.31|474.51|0
1650608480000|2022-04-22 06:21:20|477.64|474.84|477.64|474.84|477.81|475.01|477.64|474.84|0
1650608490000|2022-04-22 06:21:30|477.81|475.01|477.81|475.01|477.81|475.01|477.81|475.01|0
1650608500000|2022-04-22 06:21:40|477.56|474.76|477.56|474.76|477.56|474.76|477.56|474.76|0
1650608510000|2022-04-22 06:21:50|477.47|474.67|477.64|474.84|477.64|474.84|477.47|474.67|0
1650608520000|2022-04-22 06:22:00|477.73|474.93|477.81|475.01|477.81|475.01|477.64|474.84|0
1650608530000|2022-04-22 06:22:10|477.64|474.84|477.56|474.76|477.64|474.84|477.56|474.76|0
1650608540000|2022-04-22 06:22:20|477.64|474.84|477.47|474.67|477.64|474.84|477.47|474.67|0
1650608550000|2022-04-22 06:22:30|477.31|474.51|477.14|474.34|477.31|474.51|477.14|474.34|0
1650608560000|2022-04-22 06:22:40|477.22|474.42|477.47|474.67|477.47|474.67|477.22|474.42|0
1650608570000|2022-04-22 06:22:50|477.81|475.01|477.81|475.01|477.81|475.01|477.81|475.01|0
1650608580000|2022-04-22 06:23:00|477.64|474.84|477.81|475.01|477.81|475.01|477.64|474.84|0
1650608590000|2022-04-22 06:23:10|477.73|474.93|477.73|474.93|477.73|474.93|477.73|474.93|0
1650608600000|2022-04-22 06:23:20|477.64|474.84|477.47|474.67|477.64|474.84|477.47|474.67|0
1650608610000|2022-04-22 06:23:30|477.64|474.84|477.81|475.01|477.9|475.1|477.64|474.84|0
1650608640000|2022-04-22 06:24:00|477.64|474.84|477.98|475.18|477.98|475.18|477.64|474.84|0
1650608650000|2022-04-22 06:24:10|477.64|474.84|477.39|474.59|477.64|474.84|477.39|474.59|0
1650608660000|2022-04-22 06:24:20|476.97|474.17|476.89|474.09|476.97|474.17|476.8|474|0
1650608670000|2022-04-22 06:24:30|476.8|474|477.06|474.26|477.06|474.26|476.8|474|0
1650608680000|2022-04-22 06:24:40|476.97|474.17|476.89|474.09|476.97|474.17|476.89|474.09|0
1650608690000|2022-04-22 06:24:50|476.97|474.17|476.8|474|476.97|474.17|476.8|474|0
1650608700000|2022-04-22 06:25:00|477.06|474.26|477.14|474.34|477.14|474.34|477.06|474.26|0
1650608710000|2022-04-22 06:25:10|477.3|474.5|477.14|474.34|477.3|474.5|476.97|474.17|0
1650608720000|2022-04-22 06:25:20|477.3|474.5|477.3|474.5|477.3|474.5|477.14|474.34|0
1650608730000|2022-04-22 06:25:30|477.39|474.59|477.64|474.84|477.64|474.84|477.3|474.5|0
1650608740000|2022-04-22 06:25:40|477.81|475.01|477.98|475.18|477.98|475.18|477.81|475.01|0
1650608750000|2022-04-22 06:25:50|478.15|475.35|476.97|474.17|478.15|475.35|476.97|474.17|0
1650608760000|2022-04-22 06:26:00|477.14|474.34|477.14|474.34|477.14|474.34|477.14|474.34|0
1650608770000|2022-04-22 06:26:10|476.97|474.17|476.97|474.17|477.14|474.34|476.97|474.17|0
1650608780000|2022-04-22 06:26:20|477.14|474.34|477.14|474.34|477.14|474.34|477.14|474.34|0
1650608790000|2022-04-22 06:26:30|476.97|474.17|476.8|474|476.97|474.17|476.8|474|0
1650608800000|2022-04-22 06:26:40|476.97|474.17|477.14|474.34|477.47|474.67|476.97|474.17|0
1650608820000|2022-04-22 06:27:00|477.05|474.25|477.47|474.67|477.47|474.67|477.05|474.25|0
1650608830000|2022-04-22 06:27:10|477.3|474.5|477.47|474.67|477.47|474.67|477.3|474.5|0
1650608840000|2022-04-22 06:27:20|477.3|474.5|477.47|474.67|477.47|474.67|477.3|474.5|0
1650608850000|2022-04-22 06:27:30|477.39|474.59|477.3|474.5|477.39|474.59|477.3|474.5|0
1650608860000|2022-04-22 06:27:40|477.47|474.67|477.47|474.67|477.47|474.67|477.47|474.67|0
1650608870000|2022-04-22 06:27:50|477.3|474.5|477.14|474.34|477.3|474.5|477.14|474.34|0
1650608880000|2022-04-22 06:28:00|477.22|474.42|477.05|474.25|477.3|474.5|477.05|474.25|0
1650608890000|2022-04-22 06:28:10|477.14|474.34|476.97|474.17|477.14|474.34|476.97|474.17|0
1650608900000|2022-04-22 06:28:20|476.89|474.09|476.46|473.66|476.89|474.09|476.46|473.66|0
1650608910000|2022-04-22 06:28:30|476.38|473.58|476.13|473.33|476.38|473.58|476.13|473.33|0
1650608920000|2022-04-22 06:28:40|476.29|473.49|475.96|473.16|476.29|473.49|475.96|473.16|0
1650608930000|2022-04-22 06:28:50|475.79|472.99|475.88|473.08|475.96|473.16|475.79|472.99|0
1650608940000|2022-04-22 06:29:00|476.13|473.33|475.79|472.99|476.13|473.33|475.79|472.99|0
1650608960000|2022-04-22 06:29:20|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1650608970000|2022-04-22 06:29:30|475.62|472.82|475.45|472.65|475.62|472.82|475.45|472.65|0
1650608980000|2022-04-22 06:29:40|475.37|472.57|475.45|472.65|475.45|472.65|475.37|472.57|0
1650608990000|2022-04-22 06:29:50|475.29|472.49|475.29|472.49|475.29|472.49|474.95|472.15|0
1650609000000|2022-04-22 06:30:00|475.04|472.24|475.12|472.32|475.29|472.49|475.04|472.24|0
1650609010000|2022-04-22 06:30:10|474.95|472.15|475.12|472.32|475.12|472.32|474.95|472.15|0
1650609020000|2022-04-22 06:30:20|475.29|472.49|475.29|472.49|475.29|472.49|475.12|472.32|0
1650609030000|2022-04-22 06:30:30|475.04|472.24|475.12|472.32|475.12|472.32|475.04|472.24|0
1650609040000|2022-04-22 06:30:40|474.95|472.15|474.61|471.81|474.95|472.15|474.61|471.81|0
1650609050000|2022-04-22 06:30:50|474.78|471.98|474.45|471.65|474.78|471.98|474.45|471.65|0
1650609060000|2022-04-22 06:31:00|474.61|471.81|474.53|471.73|474.61|471.81|474.45|471.65|0
1650609070000|2022-04-22 06:31:10|474.61|471.81|474.78|471.98|474.95|472.15|474.61|471.81|0
1650609080000|2022-04-22 06:31:20|474.95|472.15|475.62|472.82|475.62|472.82|474.95|472.15|0
1650609090000|2022-04-22 06:31:30|475.79|472.99|475.79|472.99|475.79|472.99|475.62|472.82|0
1650609100000|2022-04-22 06:31:40|475.71|472.91|475.45|472.65|475.79|472.99|475.45|472.65|0
1650609110000|2022-04-22 06:31:50|475.79|472.99|475.62|472.82|475.79|472.99|475.62|472.82|0
1650609120000|2022-04-22 06:32:00|475.79|472.99|476.12|473.32|476.12|473.32|475.79|472.99|0
1650609130000|2022-04-22 06:32:10|476.04|473.24|476.12|473.32|476.12|473.32|475.96|473.16|0
1650609140000|2022-04-22 06:32:20|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1650609150000|2022-04-22 06:32:30|475.79|472.99|475.71|472.91|475.79|472.99|475.71|472.91|0
1650609160000|2022-04-22 06:32:40|475.79|472.99|475.79|472.99|475.79|472.99|475.62|472.82|0
1650609170000|2022-04-22 06:32:50|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1650609180000|2022-04-22 06:33:00|475.79|472.99|475.62|472.82|475.79|472.99|475.62|472.82|0
1650609190000|2022-04-22 06:33:10|475.54|472.74|475.54|472.74|475.54|472.74|475.54|472.74|0
1650609200000|2022-04-22 06:33:20|475.45|472.65|475.45|472.65|475.62|472.82|475.45|472.65|0
1650609210000|2022-04-22 06:33:30|475.62|472.82|475.79|472.99|475.79|472.99|475.62|472.82|0
1650609230000|2022-04-22 06:33:50|475.62|472.82|475.62|472.82|475.71|472.91|475.62|472.82|0
1650609240000|2022-04-22 06:34:00|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1650609250000|2022-04-22 06:34:10|475.62|472.82|475.62|472.82|475.62|472.82|475.62|472.82|0
1650609260000|2022-04-22 06:34:20|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1650609270000|2022-04-22 06:34:30|475.96|473.16|475.88|473.08|475.96|473.16|475.88|473.08|0
1650609280000|2022-04-22 06:34:40|475.79|472.99|475.96|473.16|475.96|473.16|475.79|472.99|0
1650609290000|2022-04-22 06:34:50|475.88|473.08|475.79|472.99|475.88|473.08|475.79|472.99|0
1650609300000|2022-04-22 06:35:00|475.96|473.16|476.12|473.32|476.12|473.32|475.96|473.16|0
1650609310000|2022-04-22 06:35:10|476.46|473.66|476.63|473.83|476.8|474|476.46|473.66|0
1650609320000|2022-04-22 06:35:20|476.46|473.66|476.63|473.83|476.63|473.83|476.46|473.66|0
1650609330000|2022-04-22 06:35:30|476.46|473.66|476.72|473.92|476.72|473.92|476.46|473.66|0
1650609340000|2022-04-22 06:35:40|476.8|474|476.8|474|476.88|474.08|476.8|474|0
1650609350000|2022-04-22 06:35:50|476.72|473.92|476.46|473.66|476.8|474|476.46|473.66|0
1650609360000|2022-04-22 06:36:00|476.63|473.83|476.46|473.66|476.63|473.83|476.46|473.66|0
1650609370000|2022-04-22 06:36:10|476.29|473.49|475.87|473.07|476.29|473.49|475.87|473.07|0
1650609380000|2022-04-22 06:36:20|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1650609390000|2022-04-22 06:36:30|476.12|473.32|476.12|473.32|476.12|473.32|476.12|473.32|0
1650609400000|2022-04-22 06:36:40|475.96|473.16|476.04|473.24|476.12|473.32|475.96|473.16|0
1650609410000|2022-04-22 06:36:50|476.12|473.32|476.04|473.24|476.12|473.32|476.04|473.24|0
1650609420000|2022-04-22 06:37:00|475.96|473.16|475.96|473.16|476.12|473.32|475.96|473.16|0
1650609430000|2022-04-22 06:37:10|476.12|473.32|475.96|473.16|476.12|473.32|475.96|473.16|0
1650609440000|2022-04-22 06:37:20|476.04|473.24|476.04|473.24|476.12|473.32|476.04|473.24|0
1650609450000|2022-04-22 06:37:30|475.95|473.15|475.79|472.99|475.95|473.15|475.79|472.99|0
1650609460000|2022-04-22 06:37:40|475.95|473.15|475.79|472.99|475.95|473.15|475.79|472.99|0
1650609470000|2022-04-22 06:37:50|475.87|473.07|475.62|472.82|475.87|473.07|475.62|472.82|0
1650609480000|2022-04-22 06:38:00|475.45|472.65|475.45|472.65|475.62|472.82|475.45|472.65|0
1650609490000|2022-04-22 06:38:10|475.28|472.48|475.62|472.82|475.62|472.82|475.12|472.32|0
1650609500000|2022-04-22 06:38:20|475.45|472.65|475.28|472.48|475.62|472.82|475.28|472.48|0
1650609510000|2022-04-22 06:38:30|475.2|472.4|475.28|472.48|475.28|472.48|475.2|472.4|0
1650609520000|2022-04-22 06:38:40|475.37|472.57|475.12|472.32|475.37|472.57|475.12|472.32|0
1650609530000|2022-04-22 06:38:50|475.11|472.31|475.28|472.48|475.28|472.48|475.11|472.31|0
1650609540000|2022-04-22 06:39:00|474.95|472.15|474.95|472.15|474.95|472.15|474.61|471.81|0
1650609550000|2022-04-22 06:39:10|474.78|471.98|474.61|471.81|474.78|471.98|474.61|471.81|0
1650609560000|2022-04-22 06:39:20|474.95|472.15|474.95|472.15|475.11|472.31|474.95|472.15|0
1650609570000|2022-04-22 06:39:30|474.78|471.98|474.61|471.81|474.78|471.98|474.61|471.81|0
1650609580000|2022-04-22 06:39:40|474.78|471.98|474.44|471.64|474.78|471.98|474.44|471.64|0
1650609590000|2022-04-22 06:39:50|474.61|471.81|474.61|471.81|474.78|471.98|474.61|471.81|0
1650609600000|2022-04-22 06:40:00|474.78|471.98|474.95|472.15|475.11|472.31|474.78|471.98|0
1650609610000|2022-04-22 06:40:10|475.11|472.31|474.87|472.07|475.11|472.31|474.87|472.07|0
1650609620000|2022-04-22 06:40:20|474.78|471.98|474.44|471.64|474.78|471.98|474.44|471.64|0
1650609630000|2022-04-22 06:40:30|474.28|471.48|474.11|471.31|474.28|471.48|474.11|471.31|0
1650609640000|2022-04-22 06:40:40|474.03|471.23|474.28|471.48|474.28|471.48|474.03|471.23|0
1650609650000|2022-04-22 06:40:50|474.11|471.31|474.28|471.48|474.28|471.48|474.11|471.31|0
1650609660000|2022-04-22 06:41:00|474.11|471.31|474.44|471.64|474.44|471.64|474.11|471.31|0
1650609670000|2022-04-22 06:41:10|474.61|471.81|474.78|471.98|474.78|471.98|474.61|471.81|0
1650609680000|2022-04-22 06:41:20|474.7|471.9|475.11|472.31|475.11|472.31|474.7|471.9|0
1650609690000|2022-04-22 06:41:30|474.95|472.15|474.78|471.98|475.11|472.31|474.78|471.98|0
1650609700000|2022-04-22 06:41:40|475.03|472.23|474.95|472.15|475.11|472.31|474.95|472.15|0
1650609710000|2022-04-22 06:41:50|475.11|472.31|474.78|471.98|475.11|472.31|474.78|471.98|0
1650609720000|2022-04-22 06:42:00|474.95|472.15|475.11|472.31|475.11|472.31|474.95|472.15|0
1650609730000|2022-04-22 06:42:10|475.28|472.48|475.45|472.65|475.45|472.65|475.28|472.48|0
1650609740000|2022-04-22 06:42:20|475.62|472.82|475.62|472.82|475.79|472.99|475.62|472.82|0
1650609750000|2022-04-22 06:42:30|475.45|472.65|475.62|472.82|475.62|472.82|475.45|472.65|0
1650609760000|2022-04-22 06:42:40|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1650609770000|2022-04-22 06:42:50|475.28|472.48|475.62|472.82|475.62|472.82|475.28|472.48|0
1650609780000|2022-04-22 06:43:00|475.79|472.99|475.62|472.82|475.79|472.99|475.62|472.82|0
1650609790000|2022-04-22 06:43:10|475.54|472.74|475.45|472.65|475.54|472.74|475.45|472.65|0
1650609800000|2022-04-22 06:43:20|475.2|472.4|475.45|472.65|475.45|472.65|475.2|472.4|0
1650609810000|2022-04-22 06:43:30|475.11|472.31|475.62|472.82|475.62|472.82|475.11|472.31|0
1650609820000|2022-04-22 06:43:40|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1650609830000|2022-04-22 06:43:50|475.28|472.48|475.45|472.65|475.45|472.65|475.28|472.48|0
1650609840000|2022-04-22 06:44:00|475.54|472.74|475.78|472.98|475.78|472.98|475.54|472.74|0
1650609850000|2022-04-22 06:44:10|475.7|472.9|476.12|473.32|476.12|473.32|475.7|472.9|0
1650609860000|2022-04-22 06:44:20|476.04|473.24|476.12|473.32|476.12|473.32|475.95|473.15|0
1650609870000|2022-04-22 06:44:30|476.21|473.41|475.78|472.98|476.21|473.41|475.78|472.98|0
1650609880000|2022-04-22 06:44:40|475.87|473.07|476.04|473.24|476.04|473.24|475.78|472.98|0
1650609890000|2022-04-22 06:44:50|475.95|473.15|475.95|473.15|475.95|473.15|475.87|473.07|0
1650609900000|2022-04-22 06:45:00|476.04|473.24|475.95|473.15|476.12|473.32|475.95|473.15|0
1650609910000|2022-04-22 06:45:10|475.78|472.98|475.78|472.98|475.87|473.07|475.78|472.98|0
1650609920000|2022-04-22 06:45:20|475.62|472.82|475.78|472.98|475.87|473.07|475.62|472.82|0
1650609930000|2022-04-22 06:45:30|475.95|473.15|475.78|472.98|475.95|473.15|475.78|472.98|0
1650609940000|2022-04-22 06:45:40|475.95|473.15|475.95|473.15|475.95|473.15|475.95|473.15|0
1650609960000|2022-04-22 06:46:00|475.78|472.98|475.37|472.57|475.78|472.98|475.37|472.57|0
1650609970000|2022-04-22 06:46:10|475.28|472.48|475.45|472.65|475.45|472.65|475.28|472.48|0
1650609990000|2022-04-22 06:46:30|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1650610000000|2022-04-22 06:46:40|475.78|472.98|475.11|472.31|475.78|472.98|475.11|472.31|0
1650610010000|2022-04-22 06:46:50|474.94|472.14|474.78|471.98|474.94|472.14|474.78|471.98|0
1650610020000|2022-04-22 06:47:00|474.94|472.14|474.94|472.14|474.94|472.14|474.94|472.14|0
1650610030000|2022-04-22 06:47:10|474.78|471.98|474.78|471.98|474.94|472.14|474.78|471.98|0
1650610040000|2022-04-22 06:47:20|474.61|471.81|474.94|472.14|474.94|472.14|474.61|471.81|0
1650610050000|2022-04-22 06:47:30|474.78|471.98|474.94|472.14|474.94|472.14|474.78|471.98|0
1650610060000|2022-04-22 06:47:40|475.03|472.23|475.03|472.23|475.11|472.31|474.94|472.14|0
1650610070000|2022-04-22 06:47:50|474.94|472.14|474.94|472.14|474.94|472.14|474.86|472.06|0
1650610080000|2022-04-22 06:48:00|475.11|472.31|475.28|472.48|475.28|472.48|474.94|472.14|0
1650610090000|2022-04-22 06:48:10|475.37|472.57|475.28|472.48|475.37|472.57|475.28|472.48|0
1650610100000|2022-04-22 06:48:20|475.37|472.57|474.94|472.14|475.37|472.57|474.94|472.14|0
1650610110000|2022-04-22 06:48:30|475.03|472.23|474.94|472.14|475.11|472.31|474.94|472.14|0
1650610120000|2022-04-22 06:48:40|474.78|471.98|474.78|471.98|474.94|472.14|474.78|471.98|0
1650610130000|2022-04-22 06:48:50|474.94|472.14|474.78|471.98|474.94|472.14|474.78|471.98|0
1650610140000|2022-04-22 06:49:00|474.86|472.06|474.78|471.98|475.03|472.23|474.78|471.98|0
1650610150000|2022-04-22 06:49:10|474.94|472.14|474.94|472.14|474.94|472.14|474.94|472.14|0
1650610160000|2022-04-22 06:49:20|475.11|472.31|475.11|472.31|475.28|472.48|475.11|472.31|0
1650610170000|2022-04-22 06:49:30|474.94|472.14|475.03|472.23|475.11|472.31|474.94|472.14|0
1650610180000|2022-04-22 06:49:40|474.94|472.14|475.11|472.31|475.11|472.31|474.94|472.14|0
1650610190000|2022-04-22 06:49:50|475.2|472.4|475.11|472.31|475.2|472.4|475.11|472.31|0
1650610210000|2022-04-22 06:50:10|475.2|472.4|475.28|472.48|475.28|472.48|475.2|472.4|0
1650610220000|2022-04-22 06:50:20|475.37|472.57|475.37|472.57|475.37|472.57|475.37|472.57|0
1650610230000|2022-04-22 06:50:30|475.45|472.65|475.45|472.65|475.45|472.65|475.2|472.4|0
1650610240000|2022-04-22 06:50:40|475.78|472.98|475.78|472.98|475.95|473.15|475.78|472.98|0
1650610250000|2022-04-22 06:50:50|475.87|473.07|475.95|473.15|475.95|473.15|475.87|473.07|0
1650610260000|2022-04-22 06:51:00|476.12|473.32|476.29|473.49|476.29|473.49|476.12|473.32|0
1650610270000|2022-04-22 06:51:10|476.45|473.65|476.54|473.74|476.62|473.82|476.45|473.65|0
1650610280000|2022-04-22 06:51:20|476.62|473.82|476.29|473.49|476.62|473.82|476.29|473.49|0
1650610290000|2022-04-22 06:51:30|476.45|473.65|476.29|473.49|476.45|473.65|476.29|473.49|0
1650610300000|2022-04-22 06:51:40|476.04|473.24|475.87|473.07|476.04|473.24|475.87|473.07|0
1650610310000|2022-04-22 06:51:50|476.04|473.24|475.95|473.15|476.04|473.24|475.95|473.15|0
1650610320000|2022-04-22 06:52:00|475.78|472.98|476.04|473.24|476.04|473.24|475.78|472.98|0
1650610330000|2022-04-22 06:52:10|476.12|473.32|475.87|473.07|476.12|473.32|475.87|473.07|0
1650610340000|2022-04-22 06:52:20|475.95|473.15|475.78|472.98|475.95|473.15|475.7|472.9|0
1650610350000|2022-04-22 06:52:30|475.95|473.15|475.78|472.98|475.95|473.15|475.78|472.98|0
1650610370000|2022-04-22 06:52:50|475.61|472.81|475.78|472.98|475.78|472.98|475.61|472.81|0
1650610380000|2022-04-22 06:53:00|475.95|473.15|476.12|473.32|476.12|473.32|475.95|473.15|0
1650610390000|2022-04-22 06:53:10|476.04|473.24|476.45|473.65|476.45|473.65|476.04|473.24|0
1650610400000|2022-04-22 06:53:20|476.29|473.49|475.95|473.15|476.29|473.49|475.95|473.15|0
1650610410000|2022-04-22 06:53:30|475.87|473.07|475.37|472.57|475.87|473.07|475.37|472.57|0
1650610420000|2022-04-22 06:53:40|475.28|472.48|475.45|472.65|475.45|472.65|475.28|472.48|0
1650610430000|2022-04-22 06:53:50|475.37|472.57|475.28|472.48|475.37|472.57|475.28|472.48|0
1650610440000|2022-04-22 06:54:00|475.45|472.65|475.61|472.81|475.61|472.81|475.45|472.65|0
1650610450000|2022-04-22 06:54:10|475.53|472.73|475.78|472.98|475.78|472.98|475.53|472.73|0
1650610460000|2022-04-22 06:54:20|475.61|472.81|475.95|473.15|475.95|473.15|475.61|472.81|0
1650610470000|2022-04-22 06:54:30|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1650610490000|2022-04-22 06:54:50|475.28|472.48|475.28|472.48|475.28|472.48|475.28|472.48|0
1650610500000|2022-04-22 06:55:00|475.11|472.31|474.94|472.14|475.2|472.4|474.94|472.14|0
1650610510000|2022-04-22 06:55:10|474.69|471.89|474.69|471.89|474.69|471.89|474.69|471.89|0
1650610520000|2022-04-22 06:55:20|474.27|471.47|474.44|471.64|474.44|471.64|474.27|471.47|0
1650610530000|2022-04-22 06:55:30|474.27|471.47|474.1|471.3|474.27|471.47|474.1|471.3|0
1650610540000|2022-04-22 06:55:40|474.27|471.47|474.1|471.3|474.27|471.47|474.1|471.3|0
1650610550000|2022-04-22 06:55:50|473.77|470.97|473.77|470.97|473.77|470.97|473.77|470.97|0
1650610560000|2022-04-22 06:56:00|473.94|471.14|473.94|471.14|473.94|471.14|473.77|470.97|0
1650610570000|2022-04-22 06:56:10|473.85|471.05|474.61|471.81|474.61|471.81|473.85|471.05|0
1650610580000|2022-04-22 06:56:20|474.44|471.64|474.44|471.64|474.44|471.64|474.44|471.64|0
1650610590000|2022-04-22 06:56:30|474.36|471.56|474.1|471.3|474.36|471.56|474.1|471.3|0
1650610600000|2022-04-22 06:56:40|474.02|471.22|474.1|471.3|474.1|471.3|474.02|471.22|0
1650610610000|2022-04-22 06:56:50|474.27|471.47|473.43|470.63|474.27|471.47|473.43|470.63|0
1650610620000|2022-04-22 06:57:00|473.77|470.97|473.93|471.13|473.93|471.13|473.77|470.97|0
1650610630000|2022-04-22 06:57:10|473.43|470.63|473.69|470.89|473.77|470.97|473.43|470.63|0
1650610640000|2022-04-22 06:57:20|473.6|470.8|473.43|470.63|473.77|470.97|473.43|470.63|0
1650610650000|2022-04-22 06:57:30|473.26|470.46|473.26|470.46|473.26|470.46|472.93|470.13|0
1650610660000|2022-04-22 06:57:40|473.1|470.3|473.1|470.3|473.26|470.46|473.1|470.3|0
1650610670000|2022-04-22 06:57:50|473.18|470.38|473.43|470.63|473.43|470.63|473.18|470.38|0
1650610680000|2022-04-22 06:58:00|473.26|470.46|473.26|470.46|473.26|470.46|473.26|470.46|0
1650610690000|2022-04-22 06:58:10|473.18|470.38|473.1|470.3|473.18|470.38|473.1|470.3|0
1650610700000|2022-04-22 06:58:20|472.93|470.13|472.93|470.13|472.93|470.13|472.76|469.96|0
1650610710000|2022-04-22 06:58:30|473.1|470.3|473.26|470.46|473.26|470.46|473.1|470.3|0
1650610720000|2022-04-22 06:58:40|473.35|470.55|473.69|470.89|473.69|470.89|473.35|470.55|0
1650610730000|2022-04-22 06:58:50|473.77|470.97|473.77|470.97|473.77|470.97|473.6|470.8|0
1650610740000|2022-04-22 06:59:00|473.6|470.8|473.85|471.05|473.85|471.05|473.6|470.8|0
1650610750000|2022-04-22 06:59:10|474.1|471.3|474.44|471.64|474.44|471.64|474.1|471.3|0
1650610760000|2022-04-22 06:59:20|473.77|470.97|473.6|470.8|473.77|470.97|473.6|470.8|0
1650610770000|2022-04-22 06:59:30|473.69|470.89|473.93|471.13|473.93|471.13|473.69|470.89|0
1650610780000|2022-04-22 06:59:40|474.1|471.3|474.27|471.47|474.27|471.47|473.93|471.13|0
1650610790000|2022-04-22 06:59:50|474.1|471.3|473.93|471.13|474.1|471.3|473.77|470.97|0
1650610800000|2022-04-22 07:00:00|473.77|470.97|474.6|471.8|474.6|471.8|473.77|470.97|0
1650610810000|2022-04-22 07:00:10|474.94|472.14|475.28|472.48|475.44|472.64|474.94|472.14|0
1650610820000|2022-04-22 07:00:20|475.36|472.56|474.36|471.56|475.44|472.64|474.36|471.56|0
1650610830000|2022-04-22 07:00:30|474.6|471.8|474.1|471.3|474.6|471.8|474.1|471.3|0
1650610840000|2022-04-22 07:00:40|474.27|471.47|473.77|470.97|474.27|471.47|473.77|470.97|0
1650610850000|2022-04-22 07:00:50|474.27|471.47|474.94|472.14|474.94|472.14|474.27|471.47|0
1650610860000|2022-04-22 07:01:00|474.6|471.8|474.94|472.14|474.94|472.14|474.6|471.8|0
1650610870000|2022-04-22 07:01:10|474.6|471.8|474.44|471.64|474.6|471.8|474.44|471.64|0
1650610880000|2022-04-22 07:01:20|473.93|471.13|474.1|471.3|474.1|471.3|473.93|471.13|0
1650610890000|2022-04-22 07:01:30|473.77|470.97|473.69|470.89|473.77|470.97|473.6|470.8|0
1650610900000|2022-04-22 07:01:40|473.77|470.97|473.26|470.46|473.77|470.97|473.26|470.46|0
1650610910000|2022-04-22 07:01:50|473.18|470.38|473.1|470.3|473.18|470.38|473.1|470.3|0
1650610920000|2022-04-22 07:02:00|473.43|470.63|473.77|470.97|473.77|470.97|473.43|470.63|0
1650610930000|2022-04-22 07:02:10|473.52|470.72|473.43|470.63|473.52|470.72|473.26|470.46|0
1650610940000|2022-04-22 07:02:20|473.26|470.46|473.26|470.46|473.43|470.63|473.1|470.3|0
1650610950000|2022-04-22 07:02:30|472.93|470.13|472.76|469.96|472.93|470.13|472.76|469.96|0
1650610970000|2022-04-22 07:02:50|472.59|469.79|472.59|469.79|472.59|469.79|472.59|469.79|0
1650610980000|2022-04-22 07:03:00|472.43|469.63|471.26|468.46|472.43|469.63|471.26|468.46|0
1650610990000|2022-04-22 07:03:10|471.42|468.62|471.59|468.79|471.92|469.12|471.42|468.62|0
1650611000000|2022-04-22 07:03:20|471.26|468.46|471.09|468.29|471.26|468.46|470.59|467.79|0
1650611010000|2022-04-22 07:03:30|470.92|468.12|471.18|468.38|471.18|468.38|470.92|468.12|0
1650611020000|2022-04-22 07:03:40|471.26|468.46|471.09|468.29|471.26|468.46|471.09|468.29|0
1650611030000|2022-04-22 07:03:50|471.01|468.21|470.75|467.95|471.01|468.21|470.75|467.95|0
1650611040000|2022-04-22 07:04:00|470.59|467.79|470.51|467.71|470.59|467.79|470.42|467.62|0
1650611050000|2022-04-22 07:04:10|470.75|467.95|470.75|467.95|471.01|468.21|470.75|467.95|0
1650611060000|2022-04-22 07:04:20|470.67|467.87|470.75|467.95|470.75|467.95|470.59|467.79|0
1650611070000|2022-04-22 07:04:30|470.84|468.04|470.75|467.95|470.84|468.04|470.75|467.95|0
1650611080000|2022-04-22 07:04:40|470.59|467.79|470.59|467.79|470.59|467.79|470.42|467.62|0
1650611090000|2022-04-22 07:04:50|470.75|467.95|470.59|467.79|470.92|468.12|470.59|467.79|0
1650611100000|2022-04-22 07:05:00|470.39|467.99|471.06|468.66|471.06|468.66|470.39|467.99|0
1650611110000|2022-04-22 07:05:10|470.72|468.32|470.81|468.41|470.89|468.49|470.72|468.32|0
1650611120000|2022-04-22 07:05:20|470.89|468.49|471.22|468.82|471.22|468.82|470.89|468.49|0
1650611130000|2022-04-22 07:05:30|471.31|468.91|471.06|468.66|471.31|468.91|471.06|468.66|0
1650611140000|2022-04-22 07:05:40|471.22|468.82|471.72|469.32|472.06|469.66|471.22|468.82|0
1650611150000|2022-04-22 07:05:50|471.89|469.49|471.72|469.32|471.89|469.49|471.72|469.32|0
1650611160000|2022-04-22 07:06:00|471.89|469.49|471.56|469.16|471.89|469.49|471.56|469.16|0
1650611170000|2022-04-22 07:06:10|471.89|469.49|472.23|469.83|472.23|469.83|471.89|469.49|0
1650611180000|2022-04-22 07:06:20|472.39|469.99|472.06|469.66|472.39|469.99|472.06|469.66|0
1650611190000|2022-04-22 07:06:30|472.22|469.82|472.22|469.82|472.22|469.82|472.14|469.74|0
1650611200000|2022-04-22 07:06:40|472.39|469.99|472.22|469.82|472.39|469.99|472.22|469.82|0
1650611210000|2022-04-22 07:06:50|472.06|469.66|472.22|469.82|472.22|469.82|472.06|469.66|0
1650611220000|2022-04-22 07:07:00|472.39|469.99|472.22|469.82|472.56|470.16|472.22|469.82|0
1650611230000|2022-04-22 07:07:10|472.56|470.16|473.06|470.66|473.06|470.66|472.56|470.16|0
1650611240000|2022-04-22 07:07:20|472.98|470.58|472.81|470.41|473.06|470.66|472.81|470.41|0
1650611250000|2022-04-22 07:07:30|472.73|470.33|472.73|470.33|472.89|470.49|472.65|470.25|0
1650611260000|2022-04-22 07:07:40|472.89|470.49|472.56|470.16|472.89|470.49|472.56|470.16|0
1650611270000|2022-04-22 07:07:50|472.39|469.99|472.22|469.82|472.39|469.99|472.22|469.82|0
1650611280000|2022-04-22 07:08:00|472.06|469.66|471.81|469.41|472.06|469.66|471.56|469.16|0
1650611290000|2022-04-22 07:08:10|471.56|469.16|470.72|468.32|471.56|469.16|470.72|468.32|0
1650611300000|2022-04-22 07:08:20|470.89|468.49|471.05|468.65|471.05|468.65|470.89|468.49|0
1650611310000|2022-04-22 07:08:30|471.39|468.99|471.39|468.99|471.39|468.99|471.39|468.99|0
1650611320000|2022-04-22 07:08:40|471.56|469.16|471.81|469.41|471.89|469.49|471.56|469.16|0
1650611330000|2022-04-22 07:08:50|471.89|469.49|472.39|469.99|472.39|469.99|471.89|469.49|0
1650611340000|2022-04-22 07:09:00|472.73|470.33|473.06|470.66|473.06|470.66|472.65|470.25|0
1650611350000|2022-04-22 07:09:10|472.98|470.58|472.73|470.33|472.98|470.58|472.73|470.33|0
1650611360000|2022-04-22 07:09:20|472.56|470.16|472.65|470.25|472.65|470.25|472.56|470.16|0
1650611370000|2022-04-22 07:09:30|472.48|470.08|473.06|470.66|473.06|470.66|472.48|470.08|0
1650611380000|2022-04-22 07:09:40|473.15|470.75|473.23|470.83|473.23|470.83|473.06|470.66|0
1650611390000|2022-04-22 07:09:50|473.4|471|474.07|471.67|474.07|471.67|473.4|471|0
1650611400000|2022-04-22 07:10:00|473.56|471.16|473.73|471.33|473.9|471.5|473.56|471.16|0
1650611410000|2022-04-22 07:10:10|473.9|471.5|473.73|471.33|473.9|471.5|473.56|471.16|0
1650611420000|2022-04-22 07:10:20|473.56|471.16|473.9|471.5|474.07|471.67|473.56|471.16|0
1650611430000|2022-04-22 07:10:30|474.07|471.67|474.57|472.17|474.57|472.17|474.07|471.67|0
1650611440000|2022-04-22 07:10:40|474.4|472|474.07|471.67|474.4|472|474.07|471.67|0
1650611450000|2022-04-22 07:10:50|473.9|471.5|473.9|471.5|474.07|471.67|473.9|471.5|0
1650611460000|2022-04-22 07:11:00|473.73|471.33|473.9|471.5|473.9|471.5|473.73|471.33|0
1650611470000|2022-04-22 07:11:10|473.82|471.42|473.23|470.83|473.82|471.42|473.23|470.83|0
1650611480000|2022-04-22 07:11:20|472.73|470.33|471.89|469.49|472.73|470.33|471.89|469.49|0
1650611490000|2022-04-22 07:11:30|471.72|469.32|472.06|469.66|472.06|469.66|471.72|469.32|0
1650611500000|2022-04-22 07:11:40|472.22|469.82|472.06|469.66|472.22|469.82|472.06|469.66|0
1650611510000|2022-04-22 07:11:50|471.89|469.49|471.39|468.99|471.89|469.49|471.39|468.99|0
1650611520000|2022-04-22 07:12:00|471.22|468.82|471.55|469.15|471.55|469.15|471.22|468.82|0
1650611530000|2022-04-22 07:12:10|470.89|468.49|470.72|468.32|470.89|468.49|470.55|468.15|0
1650611540000|2022-04-22 07:12:20|470.81|468.41|471.22|468.82|471.22|468.82|470.81|468.41|0
1650611550000|2022-04-22 07:12:30|471.55|469.15|471.72|469.32|471.72|469.32|471.55|469.15|0
1650611560000|2022-04-22 07:12:40|471.55|469.15|471.39|468.99|471.55|469.15|471.39|468.99|0
1650611570000|2022-04-22 07:12:50|471.22|468.82|470.55|468.15|471.22|468.82|470.55|468.15|0
1650611580000|2022-04-22 07:13:00|470.72|468.32|471.31|468.91|471.31|468.91|470.72|468.32|0
1650611590000|2022-04-22 07:13:10|471.14|468.74|471.72|469.32|471.72|469.32|471.14|468.74|0
1650611600000|2022-04-22 07:13:20|471.55|469.15|471.39|468.99|471.55|469.15|471.22|468.82|0
1650611610000|2022-04-22 07:13:30|471.55|469.15|471.47|469.07|471.55|469.15|471.47|469.07|0
1650611620000|2022-04-22 07:13:40|471.22|468.82|470.89|468.49|471.22|468.82|470.89|468.49|0
1650611630000|2022-04-22 07:13:50|471.05|468.65|470.89|468.49|471.05|468.65|470.89|468.49|0
1650611640000|2022-04-22 07:14:00|471.31|468.91|471.64|469.24|471.72|469.32|471.31|468.91|0
1650611650000|2022-04-22 07:14:10|471.55|469.15|471.72|469.32|471.89|469.49|471.55|469.15|0
1650611660000|2022-04-22 07:14:20|471.39|468.99|471.14|468.74|471.39|468.99|471.05|468.65|0
1650611670000|2022-04-22 07:14:30|471.72|469.32|471.47|469.07|471.72|469.32|471.47|469.07|0
1650611680000|2022-04-22 07:14:40|471.55|469.15|471.14|468.74|471.55|469.15|471.14|468.74|0
1650611690000|2022-04-22 07:14:50|471.05|468.65|471.55|469.15|471.55|469.15|471.05|468.65|0
1650611700000|2022-04-22 07:15:00|471.47|469.07|471.22|468.82|471.47|469.07|471.05|468.65|0
1650611710000|2022-04-22 07:15:10|470.89|468.49|470.38|467.98|470.89|468.49|470.38|467.98|0
1650611720000|2022-04-22 07:15:20|470.55|468.15|470.05|467.65|470.55|468.15|470.05|467.65|0
1650611730000|2022-04-22 07:15:30|470.38|467.98|470.88|468.48|470.97|468.57|470.38|467.98|0
1650611740000|2022-04-22 07:15:40|471.05|468.65|471.39|468.99|471.39|468.99|471.05|468.65|0
1650611750000|2022-04-22 07:15:50|471.55|469.15|471.89|469.49|471.89|469.49|471.39|468.99|0
1650611760000|2022-04-22 07:16:00|471.72|469.32|471.89|469.49|471.89|469.49|471.55|469.15|0
1650611770000|2022-04-22 07:16:10|472.05|469.65|472.64|470.24|472.64|470.24|472.05|469.65|0
1650611780000|2022-04-22 07:16:20|472.39|469.99|472.56|470.16|472.64|470.24|472.39|469.99|0
1650611790000|2022-04-22 07:16:30|472.39|469.99|471.89|469.49|472.39|469.99|471.89|469.49|0
1650611800000|2022-04-22 07:16:40|472.14|469.74|471.89|469.49|472.14|469.74|471.72|469.32|0
1650611810000|2022-04-22 07:16:50|471.97|469.57|472.14|469.74|472.22|469.82|471.97|469.57|0
1650611820000|2022-04-22 07:17:00|472.22|469.82|472.39|469.99|472.48|470.08|472.22|469.82|0
1650611830000|2022-04-22 07:17:10|472.14|469.74|472.14|469.74|472.14|469.74|472.05|469.65|0
1650611840000|2022-04-22 07:17:20|472.48|470.08|473.06|470.66|473.06|470.66|472.48|470.08|0
1650611850000|2022-04-22 07:17:30|473.39|470.99|473.06|470.66|473.39|470.99|473.06|470.66|0
1650611860000|2022-04-22 07:17:40|472.89|470.49|472.98|470.58|473.06|470.66|472.89|470.49|0
1650611870000|2022-04-22 07:17:50|472.89|470.49|472.39|469.99|472.89|470.49|472.39|469.99|0
1650611880000|2022-04-22 07:18:00|472.22|469.82|471.55|469.15|472.22|469.82|471.55|469.15|0
1650611890000|2022-04-22 07:18:10|471.64|469.24|471.39|468.99|471.64|469.24|471.39|468.99|0
1650611900000|2022-04-22 07:18:20|471.3|468.9|471.89|469.49|472.05|469.65|471.3|468.9|0
1650611910000|2022-04-22 07:18:30|472.05|469.65|471.89|469.49|472.05|469.65|471.81|469.41|0
1650611920000|2022-04-22 07:18:40|471.72|469.32|471.81|469.41|471.81|469.41|471.72|469.32|0
1650611930000|2022-04-22 07:18:50|472.05|469.65|472.39|469.99|472.39|469.99|471.89|469.49|0
1650611940000|2022-04-22 07:19:00|472.72|470.32|472.72|470.32|472.89|470.49|472.72|470.32|0
1650611950000|2022-04-22 07:19:10|473.06|470.66|473.22|470.82|473.22|470.82|472.89|470.49|0
1650611960000|2022-04-22 07:19:20|473.14|470.74|472.72|470.32|473.14|470.74|472.72|470.32|0
1650611970000|2022-04-22 07:19:30|473.06|470.66|473.22|470.82|473.39|470.99|473.06|470.66|0
1650611980000|2022-04-22 07:19:40|473.39|470.99|473.56|471.16|473.56|471.16|473.39|470.99|0
1650611990000|2022-04-22 07:19:50|473.48|471.08|473.39|470.99|473.56|471.16|473.39|470.99|0
1650612000000|2022-04-22 07:20:00|473.73|471.33|474.23|471.83|474.23|471.83|473.73|471.33|0
1650612010000|2022-04-22 07:20:10|474.4|472|474.9|472.5|474.9|472.5|474.4|472|0
1650612020000|2022-04-22 07:20:20|475.07|472.67|475.4|473|475.57|473.17|475.07|472.67|0
1650612030000|2022-04-22 07:20:30|475.07|472.67|474.99|472.59|475.07|472.67|474.82|472.42|0
1650612040000|2022-04-22 07:20:40|475.4|473|475.07|472.67|475.4|473|475.07|472.67|0
1650612050000|2022-04-22 07:20:50|474.82|472.42|475.32|472.92|475.32|472.92|474.82|472.42|0
1650612060000|2022-04-22 07:21:00|475.4|473|475.74|473.34|475.74|473.34|475.4|473|0
1650612070000|2022-04-22 07:21:10|475.57|473.17|475.83|473.43|476.24|473.84|475.57|473.17|0
1650612080000|2022-04-22 07:21:20|475.74|473.34|475.91|473.51|475.91|473.51|475.66|473.26|0
1650612090000|2022-04-22 07:21:30|475.24|472.84|475.57|473.17|475.57|473.17|475.24|472.84|0
1650612100000|2022-04-22 07:21:40|475.66|473.26|475.74|473.34|475.74|473.34|475.66|473.26|0
1650612110000|2022-04-22 07:21:50|476.08|473.68|476.41|474.01|476.41|474.01|476.08|473.68|0
1650612120000|2022-04-22 07:22:00|476.92|474.52|476.75|474.35|476.92|474.52|476.75|474.35|0
1650612130000|2022-04-22 07:22:10|476.58|474.18|476.58|474.18|476.58|474.18|476.41|474.01|0
1650612140000|2022-04-22 07:22:20|476.5|474.1|476.5|474.1|476.5|474.1|476.41|474.01|0
1650612150000|2022-04-22 07:22:30|476.58|474.18|476.58|474.18|476.58|474.18|476.41|474.01|0
1650612160000|2022-04-22 07:22:40|476.41|474.01|476.92|474.52|476.92|474.52|476.41|474.01|0
1650612170000|2022-04-22 07:22:50|477|474.6|477.25|474.85|477.25|474.85|477|474.6|0
1650612180000|2022-04-22 07:23:00|477.42|475.02|477.42|475.02|477.59|475.19|477.42|475.02|0
1650612190000|2022-04-22 07:23:10|477.34|474.94|477.25|474.85|477.42|475.02|477.25|474.85|0
1650612200000|2022-04-22 07:23:20|477.59|475.19|477.59|475.19|477.59|475.19|477.51|475.11|0
1650612210000|2022-04-22 07:23:30|477.76|475.36|478.26|475.86|478.26|475.86|477.76|475.36|0
1650612220000|2022-04-22 07:23:40|478.09|475.69|478.94|476.54|478.94|476.54|478.09|475.69|0
1650612230000|2022-04-22 07:23:50|479.11|476.71|478.77|476.37|479.28|476.88|478.77|476.37|0
1650612240000|2022-04-22 07:24:00|478.6|476.2|478.26|475.86|478.6|476.2|478.26|475.86|0
1650612250000|2022-04-22 07:24:10|478.6|476.2|478.26|475.86|478.77|476.37|478.26|475.86|0
1650612260000|2022-04-22 07:24:20|478.43|476.03|478.43|476.03|478.6|476.2|478.43|476.03|0
1650612270000|2022-04-22 07:24:30|478.18|475.78|478.09|475.69|478.18|475.78|478.09|475.69|0
1650612280000|2022-04-22 07:24:40|478.43|476.03|478.43|476.03|478.43|476.03|478.43|476.03|0
1650612290000|2022-04-22 07:24:50|479.11|476.71|479.11|476.71|479.11|476.71|478.94|476.54|0
1650612300000|2022-04-22 07:25:00|479.02|476.62|478.69|476.29|479.02|476.62|478.69|476.29|0
1650612310000|2022-04-22 07:25:10|478.77|476.37|477.76|475.36|478.77|476.37|477.76|475.36|0
1650612320000|2022-04-22 07:25:20|478.09|475.69|478.43|476.03|478.43|476.03|478.09|475.69|0
1650612330000|2022-04-22 07:25:30|478.26|475.86|478.43|476.03|478.6|476.2|478.26|475.86|0
1650612340000|2022-04-22 07:25:40|478.52|476.12|478.77|476.37|478.77|476.37|478.43|476.03|0
1650612350000|2022-04-22 07:25:50|478.6|476.2|478.94|476.54|478.94|476.54|478.6|476.2|0
1650612360000|2022-04-22 07:26:00|478.6|476.2|478.77|476.37|478.77|476.37|478.6|476.2|0
1650612370000|2022-04-22 07:26:10|478.6|476.2|478.35|475.95|478.6|476.2|478.26|475.86|0
1650612380000|2022-04-22 07:26:20|478.09|475.69|477.93|475.53|478.09|475.69|477.93|475.53|0
1650612390000|2022-04-22 07:26:30|477.84|475.44|478.09|475.69|478.09|475.69|477.84|475.44|0
1650612400000|2022-04-22 07:26:40|478.26|475.86|478.01|475.61|478.26|475.86|477.93|475.53|0
1650612410000|2022-04-22 07:26:50|477.84|475.44|477.93|475.53|477.93|475.53|477.84|475.44|0
1650612420000|2022-04-22 07:27:00|478.01|475.61|477.76|475.36|478.09|475.69|477.76|475.36|0
1650612430000|2022-04-22 07:27:10|477.68|475.28|477.59|475.19|477.68|475.28|477.59|475.19|0
1650612440000|2022-04-22 07:27:20|477.51|475.11|477.51|475.11|477.59|475.19|477.51|475.11|0
1650612450000|2022-04-22 07:27:30|477.59|475.19|477.76|475.36|477.93|475.53|477.59|475.19|0
1650612460000|2022-04-22 07:27:40|477.25|474.85|477.25|474.85|477.42|475.02|477.25|474.85|0
1650612470000|2022-04-22 07:27:50|477.08|474.68|477.42|475.02|477.42|475.02|477.08|474.68|0
1650612480000|2022-04-22 07:28:00|477.51|475.11|477.92|475.52|478.09|475.69|477.51|475.11|0
1650612490000|2022-04-22 07:28:10|477.76|475.36|477.76|475.36|477.76|475.36|477.59|475.19|0
1650612500000|2022-04-22 07:28:20|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1650612510000|2022-04-22 07:28:30|477.76|475.36|478.09|475.69|478.09|475.69|477.76|475.36|0
1650612520000|2022-04-22 07:28:40|478.01|475.61|478.09|475.69|478.09|475.69|477.92|475.52|0
1650612530000|2022-04-22 07:28:50|478.52|476.12|479.27|476.87|479.27|476.87|478.52|476.12|0
1650612540000|2022-04-22 07:29:00|479.1|476.7|479.1|476.7|479.1|476.7|479.1|476.7|0
1650612550000|2022-04-22 07:29:10|479.53|477.13|479.27|476.87|479.53|477.13|479.27|476.87|0
1650612560000|2022-04-22 07:29:20|479.1|476.7|479.44|477.04|479.44|477.04|479.1|476.7|0
1650612570000|2022-04-22 07:29:30|479.78|477.38|480.46|478.06|480.46|478.06|479.78|477.38|0
1650612580000|2022-04-22 07:29:40|480.62|478.22|480.96|478.56|480.96|478.56|480.62|478.22|0
1650612590000|2022-04-22 07:29:50|480.79|478.39|481.47|479.07|481.47|479.07|480.79|478.39|0
1650612600000|2022-04-22 07:30:00|481.3|478.9|480.96|478.56|481.47|479.07|480.96|478.56|0
1650612610000|2022-04-22 07:30:10|481.3|478.9|481.64|479.24|481.64|479.24|481.3|478.9|0
1650612620000|2022-04-22 07:30:20|481.47|479.07|481.13|478.73|481.47|479.07|481.13|478.73|0
1650612630000|2022-04-22 07:30:30|481.47|479.07|482.15|479.75|482.15|479.75|481.47|479.07|0
1650612640000|2022-04-22 07:30:40|481.81|479.41|481.47|479.07|481.98|479.58|481.47|479.07|0
1650612650000|2022-04-22 07:30:50|481.9|479.5|482.32|479.92|482.32|479.92|481.9|479.5|0
1650612660000|2022-04-22 07:31:00|481.98|479.58|481.3|478.9|481.98|479.58|481.13|478.73|0
1650612670000|2022-04-22 07:31:10|481.47|479.07|481.3|478.9|481.81|479.41|481.3|478.9|0
1650612680000|2022-04-22 07:31:20|481.13|478.73|481.3|478.9|481.3|478.9|481.13|478.73|0
1650612690000|2022-04-22 07:31:30|481.13|478.73|481.13|478.73|481.13|478.73|480.96|478.56|0
1650612700000|2022-04-22 07:31:40|481.3|478.9|481.13|478.73|481.3|478.9|480.96|478.56|0
1650612710000|2022-04-22 07:31:50|480.96|478.56|480.62|478.22|480.96|478.56|480.54|478.14|0
1650612720000|2022-04-22 07:32:00|480.12|477.72|479.78|477.38|480.29|477.89|479.78|477.38|0
1650612730000|2022-04-22 07:32:10|479.95|477.55|479.78|477.38|480.37|477.97|479.61|477.21|0
1650612740000|2022-04-22 07:32:20|479.44|477.04|479.61|477.21|479.61|477.21|479.27|476.87|0
1650612750000|2022-04-22 07:32:30|479.44|477.04|478.93|476.53|479.44|477.04|478.93|476.53|0
1650612760000|2022-04-22 07:32:40|478.77|476.37|479.44|477.04|479.44|477.04|478.77|476.37|0
1650612770000|2022-04-22 07:32:50|479.36|476.96|479.27|476.87|479.36|476.96|479.27|476.87|0
1650612780000|2022-04-22 07:33:00|478.93|476.53|478.77|476.37|478.93|476.53|478.77|476.37|0
1650612790000|2022-04-22 07:33:10|479.1|476.7|478.43|476.03|479.1|476.7|478.43|476.03|0
1650612800000|2022-04-22 07:33:20|478.6|476.2|478.6|476.2|478.6|476.2|478.43|476.03|0
1650612810000|2022-04-22 07:33:30|478.77|476.37|478.93|476.53|478.93|476.53|478.77|476.37|0
1650612820000|2022-04-22 07:33:40|479.1|476.7|479.27|476.87|479.27|476.87|479.1|476.7|0
1650612830000|2022-04-22 07:33:50|478.93|476.53|478.77|476.37|478.93|476.53|478.68|476.28|0
1650612840000|2022-04-22 07:34:00|478.93|476.53|478.93|476.53|479.02|476.62|478.93|476.53|0
1650612850000|2022-04-22 07:34:10|479.19|476.79|479.27|476.87|479.27|476.87|479.19|476.79|0
1650612860000|2022-04-22 07:34:20|479.36|476.96|479.36|476.96|479.36|476.96|479.27|476.87|0
1650612870000|2022-04-22 07:34:30|479.44|477.04|480.12|477.72|480.12|477.72|479.44|477.04|0
1650612880000|2022-04-22 07:34:40|480.28|477.88|480.28|477.88|480.28|477.88|480.28|477.88|0
1650612890000|2022-04-22 07:34:50|480.37|477.97|480.45|478.05|480.88|478.48|480.37|477.97|0
1650612900000|2022-04-22 07:35:00|480.37|477.97|481.3|478.9|481.3|478.9|480.37|477.97|0
1650612910000|2022-04-22 07:35:10|481.39|478.99|481.64|479.24|481.64|479.24|481.39|478.99|0
1650612920000|2022-04-22 07:35:20|481.98|479.58|482.31|479.91|482.31|479.91|481.98|479.58|0
1650612930000|2022-04-22 07:35:30|481.81|479.41|481.64|479.24|481.81|479.41|481.56|479.16|0
1650612940000|2022-04-22 07:35:40|481.81|479.41|481.89|479.49|481.98|479.58|481.81|479.41|0
1650612950000|2022-04-22 07:35:50|481.3|478.9|481.13|478.73|481.64|479.24|481.13|478.73|0
1650612960000|2022-04-22 07:36:00|480.96|478.56|480.96|478.56|481.13|478.73|480.96|478.56|0
1650612970000|2022-04-22 07:36:10|481.39|478.99|481.39|478.99|481.39|478.99|481.3|478.9|0
1650612980000|2022-04-22 07:36:20|481.22|478.82|480.62|478.22|481.22|478.82|480.62|478.22|0
1650612990000|2022-04-22 07:36:30|480.45|478.05|480.11|477.71|480.45|478.05|480.11|477.71|0
1650613000000|2022-04-22 07:36:40|479.61|477.21|479.44|477.04|479.7|477.3|479.27|476.87|0
1650613010000|2022-04-22 07:36:50|479.36|476.96|479.1|476.7|479.36|476.96|479.02|476.62|0
1650613020000|2022-04-22 07:37:00|478.76|476.36|478.6|476.2|479.1|476.7|478.6|476.2|0
1650613030000|2022-04-22 07:37:10|477.75|475.35|478.18|475.78|478.18|475.78|477.75|475.35|0
1650613040000|2022-04-22 07:37:20|478.09|475.69|477.92|475.52|478.09|475.69|477.84|475.44|0
1650613050000|2022-04-22 07:37:30|478.09|475.69|478.26|475.86|478.26|475.86|478.09|475.69|0
1650613060000|2022-04-22 07:37:40|478.43|476.03|478.35|475.95|478.43|476.03|478.35|475.95|0
1650613070000|2022-04-22 07:37:50|478.26|475.86|478.26|475.86|478.35|475.95|478.26|475.86|0
1650613080000|2022-04-22 07:38:00|478.18|475.78|478.6|476.2|478.6|476.2|478.18|475.78|0
1650613090000|2022-04-22 07:38:10|478.68|476.28|479.27|476.87|479.27|476.87|478.68|476.28|0
1650613100000|2022-04-22 07:38:20|479.19|476.79|479.44|477.04|479.44|477.04|479.19|476.79|0
1650613110000|2022-04-22 07:38:30|478.93|476.53|478.85|476.45|478.93|476.53|478.68|476.28|0
1650613120000|2022-04-22 07:38:40|479.02|476.62|479.19|476.79|479.19|476.79|479.02|476.62|0
1650613130000|2022-04-22 07:38:50|479.02|476.62|479.1|476.7|479.1|476.7|479.02|476.62|0
1650613140000|2022-04-22 07:39:00|479.02|476.62|478.76|476.36|479.1|476.7|478.76|476.36|0
1650613150000|2022-04-22 07:39:10|478.43|476.03|478.6|476.2|478.6|476.2|478.43|476.03|0
1650613160000|2022-04-22 07:39:20|478.93|476.53|478.6|476.2|478.93|476.53|478.51|476.11|0
1650613170000|2022-04-22 07:39:30|478.35|475.95|478.6|476.2|478.6|476.2|478.35|475.95|0
1650613180000|2022-04-22 07:39:40|478.43|476.03|478.43|476.03|478.43|476.03|478.43|476.03|0
1650613190000|2022-04-22 07:39:50|478.35|475.95|478.18|475.78|478.35|475.95|478.18|475.78|0
1650613200000|2022-04-22 07:40:00|477.92|475.52|478.26|475.86|478.26|475.86|477.92|475.52|0
1650613210000|2022-04-22 07:40:10|477.92|475.52|477.58|475.18|477.92|475.52|477.58|475.18|0
1650613220000|2022-04-22 07:40:20|476.74|474.34|477.75|475.35|477.75|475.35|476.74|474.34|0
1650613230000|2022-04-22 07:40:30|477.33|474.93|477.25|474.85|477.33|474.93|477.25|474.85|0
1650613240000|2022-04-22 07:40:40|477.58|475.18|477.33|474.93|477.58|475.18|477.33|474.93|0
1650613250000|2022-04-22 07:40:50|477.08|474.68|477.25|474.85|477.25|474.85|477.08|474.68|0
1650613260000|2022-04-22 07:41:00|477.42|475.02|478.01|475.61|478.01|475.61|477.33|474.93|0
1650613270000|2022-04-22 07:41:10|477.92|475.52|477.84|475.44|477.92|475.52|477.84|475.44|0
1650613280000|2022-04-22 07:41:20|478.01|475.61|477.84|475.44|478.01|475.61|477.84|475.44|0
1650613290000|2022-04-22 07:41:30|477.25|474.85|476.91|474.51|477.33|474.93|476.91|474.51|0
1650613300000|2022-04-22 07:41:40|476.74|474.34|476.74|474.34|476.91|474.51|476.74|474.34|0
1650613310000|2022-04-22 07:41:50|476.91|474.51|477.08|474.68|477.08|474.68|476.91|474.51|0
1650613320000|2022-04-22 07:42:00|476.74|474.34|477.08|474.68|477.08|474.68|476.66|474.26|0
1650613330000|2022-04-22 07:42:10|477.25|474.85|477.08|474.68|477.25|474.85|477.08|474.68|0
1650613340000|2022-04-22 07:42:20|476.74|474.34|476.74|474.34|476.74|474.34|476.66|474.26|0
1650613350000|2022-04-22 07:42:30|476.57|474.17|476.91|474.51|476.91|474.51|476.57|474.17|0
1650613360000|2022-04-22 07:42:40|477.08|474.68|476.57|474.17|477.08|474.68|476.57|474.17|0
1650613370000|2022-04-22 07:42:50|476.66|474.26|476.74|474.34|476.74|474.34|476.66|474.26|0
1650613380000|2022-04-22 07:43:00|476.66|474.26|477.25|474.85|477.25|474.85|476.66|474.26|0
1650613390000|2022-04-22 07:43:10|477.08|474.68|477.25|474.85|477.25|474.85|477.08|474.68|0
1650613400000|2022-04-22 07:43:20|477.33|474.93|477.25|474.85|477.33|474.93|477.25|474.85|0
1650613410000|2022-04-22 07:43:30|477|474.6|477.25|474.85|477.25|474.85|477|474.6|0
1650613420000|2022-04-22 07:43:40|477.08|474.68|477.33|474.93|477.33|474.93|477.08|474.68|0
1650613430000|2022-04-22 07:43:50|477.17|474.77|477.08|474.68|477.17|474.77|476.91|474.51|0
1650613440000|2022-04-22 07:44:00|476.91|474.51|477.08|474.68|477.25|474.85|476.91|474.51|0
1650613450000|2022-04-22 07:44:10|476.91|474.51|476.74|474.34|476.91|474.51|476.57|474.17|0
1650613470000|2022-04-22 07:44:30|477.08|474.68|476.91|474.51|477.08|474.68|476.91|474.51|0
1650613480000|2022-04-22 07:44:40|476.4|474|476.4|474|476.4|474|476.32|473.92|0
1650613490000|2022-04-22 07:44:50|476.66|474.26|476.57|474.17|476.66|474.26|476.4|474|0
1650613500000|2022-04-22 07:45:00|476.66|474.26|477.08|474.68|477.25|474.85|476.66|474.26|0
1650613510000|2022-04-22 07:45:10|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1650613520000|2022-04-22 07:45:20|477.41|475.01|477.41|475.01|477.41|475.01|477.41|475.01|0
1650613530000|2022-04-22 07:45:30|477.08|474.68|477.33|474.93|477.33|474.93|477.08|474.68|0
1650613540000|2022-04-22 07:45:40|477.25|474.85|477.25|474.85|477.25|474.85|477.08|474.68|0
1650613550000|2022-04-22 07:45:50|477.41|475.01|477.33|474.93|477.41|475.01|477.33|474.93|0
1650613560000|2022-04-22 07:46:00|477.41|475.01|477.5|475.1|477.5|475.1|477.41|475.01|0
1650613570000|2022-04-22 07:46:10|477.67|475.27|476.49|474.09|477.67|475.27|476.49|474.09|0
1650613580000|2022-04-22 07:46:20|476.91|474.51|476.74|474.34|476.91|474.51|476.74|474.34|0
1650613590000|2022-04-22 07:46:30|476.49|474.09|476.74|474.34|476.74|474.34|476.49|474.09|0
1650613600000|2022-04-22 07:46:40|476.66|474.26|477.25|474.85|477.25|474.85|476.57|474.17|0
1650613610000|2022-04-22 07:46:50|477.33|474.93|477.08|474.68|477.41|475.01|477.08|474.68|0
1650613620000|2022-04-22 07:47:00|477.24|474.84|477.24|474.84|477.24|474.84|477.24|474.84|0
1650613630000|2022-04-22 07:47:10|477.08|474.68|476.24|473.84|477.08|474.68|476.24|473.84|0
1650613640000|2022-04-22 07:47:20|476.32|473.92|476.24|473.84|476.32|473.92|475.73|473.33|0
1650613650000|2022-04-22 07:47:30|476.4|474|476.74|474.34|476.74|474.34|476.4|474|0
1650613660000|2022-04-22 07:47:40|476.57|474.17|476.91|474.51|476.91|474.51|476.57|474.17|0
1650613670000|2022-04-22 07:47:50|476.74|474.34|477|474.6|477|474.6|476.74|474.34|0
1650613680000|2022-04-22 07:48:00|477.08|474.68|476.74|474.34|477.08|474.68|476.74|474.34|0
1650613690000|2022-04-22 07:48:10|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1650613700000|2022-04-22 07:48:20|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1650613710000|2022-04-22 07:48:30|476.91|474.51|477.08|474.68|477.24|474.84|476.91|474.51|0
1650613720000|2022-04-22 07:48:40|477.24|474.84|477.41|475.01|477.41|475.01|477.24|474.84|0
1650613730000|2022-04-22 07:48:50|477.58|475.18|477.41|475.01|477.67|475.27|477.41|475.01|0
1650613740000|2022-04-22 07:49:00|477.58|475.18|477.41|475.01|477.58|475.18|477.41|475.01|0
1650613750000|2022-04-22 07:49:10|477.67|475.27|477.58|475.18|477.67|475.27|477.41|475.01|0
1650613760000|2022-04-22 07:49:20|477.41|475.01|477.67|475.27|477.67|475.27|477.41|475.01|0
1650613770000|2022-04-22 07:49:30|477.92|475.52|477.75|475.35|477.92|475.52|477.58|475.18|0
1650613780000|2022-04-22 07:49:40|477.41|475.01|477.75|475.35|477.75|475.35|477.41|475.01|0
1650613790000|2022-04-22 07:49:50|477.67|475.27|477.41|475.01|477.67|475.27|477.24|474.84|0
1650613800000|2022-04-22 07:50:00|477.5|475.1|477.16|474.76|477.5|475.1|477.16|474.76|0
1650613810000|2022-04-22 07:50:10|477.24|474.84|476.91|474.51|477.24|474.84|476.91|474.51|0
1650613820000|2022-04-22 07:50:20|476.83|474.43|476.57|474.17|476.99|474.59|476.57|474.17|0
1650613830000|2022-04-22 07:50:30|476.74|474.34|476.57|474.17|476.74|474.34|476.4|474|0
1650613840000|2022-04-22 07:50:40|476.49|474.09|475.9|473.5|476.49|474.09|475.56|473.16|0
1650613850000|2022-04-22 07:50:50|476.23|473.83|476.32|473.92|476.32|473.92|476.23|473.83|0
1650613860000|2022-04-22 07:51:00|476.23|473.83|476.4|474|476.4|474|476.15|473.75|0
1650613870000|2022-04-22 07:51:10|476.57|474.17|476.66|474.26|476.74|474.34|476.57|474.17|0
1650613880000|2022-04-22 07:51:20|476.57|474.17|476.15|473.75|476.57|474.17|476.07|473.67|0
1650613890000|2022-04-22 07:51:30|476.07|473.67|475.56|473.16|476.07|473.67|475.56|473.16|0
1650613900000|2022-04-22 07:51:40|475.65|473.25|475.56|473.16|475.65|473.25|475.39|472.99|0
1650613910000|2022-04-22 07:51:50|475.73|473.33|475.23|472.83|475.73|473.33|475.23|472.83|0
1650613920000|2022-04-22 07:52:00|475.39|472.99|475.56|473.16|475.56|473.16|475.39|472.99|0
1650613930000|2022-04-22 07:52:10|475.65|473.25|475.9|473.5|475.9|473.5|475.65|473.25|0
1650613940000|2022-04-22 07:52:20|476.23|473.83|476.23|473.83|476.49|474.09|476.23|473.83|0
1650613950000|2022-04-22 07:52:30|476.15|473.75|476.15|473.75|476.4|474|476.15|473.75|0
1650613960000|2022-04-22 07:52:40|476.23|473.83|476.23|473.83|476.32|473.92|476.15|473.75|0
1650613970000|2022-04-22 07:52:50|476.32|473.92|476.4|474|476.57|474.17|476.32|473.92|0
1650613980000|2022-04-22 07:53:00|476.15|473.75|476.57|474.17|476.57|474.17|476.15|473.75|0
1650613990000|2022-04-22 07:53:10|476.83|474.43|477.07|474.67|477.07|474.67|476.83|474.43|0
1650614000000|2022-04-22 07:53:20|476.91|474.51|476.83|474.43|477.07|474.67|476.83|474.43|0
1650614010000|2022-04-22 07:53:30|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1650614020000|2022-04-22 07:53:40|477.58|475.18|477.33|474.93|477.58|475.18|477.33|474.93|0
1650614030000|2022-04-22 07:53:50|477.41|475.01|477.58|475.18|477.67|475.27|477.41|475.01|0
1650614040000|2022-04-22 07:54:00|477.41|475.01|476.4|474|477.41|475.01|476.4|474|0
1650614050000|2022-04-22 07:54:10|476.15|473.75|475.98|473.58|476.23|473.83|475.98|473.58|0
1650614060000|2022-04-22 07:54:20|476.07|473.67|476.07|473.67|476.07|473.67|475.98|473.58|0
1650614070000|2022-04-22 07:54:30|475.9|473.5|475.39|472.99|475.9|473.5|475.39|472.99|0
1650614080000|2022-04-22 07:54:40|475.06|472.66|475.06|472.66|475.23|472.83|475.06|472.66|0
1650614090000|2022-04-22 07:54:50|474.89|472.49|475.22|472.82|475.22|472.82|474.89|472.49|0
1650614100000|2022-04-22 07:55:00|474.89|472.49|475.39|472.99|475.39|472.99|474.89|472.49|0
1650614110000|2022-04-22 07:55:10|475.22|472.82|475.39|472.99|475.39|472.99|475.22|472.82|0
1650614120000|2022-04-22 07:55:20|475.48|473.08|475.82|473.42|475.9|473.5|475.48|473.08|0
1650614130000|2022-04-22 07:55:30|475.98|473.58|475.56|473.16|475.98|473.58|475.56|473.16|0
1650614140000|2022-04-22 07:55:40|475.73|473.33|475.73|473.33|475.73|473.33|475.56|473.16|0
1650614150000|2022-04-22 07:55:50|475.56|473.16|476.23|473.83|476.23|473.83|475.56|473.16|0
1650614160000|2022-04-22 07:56:00|476.06|473.66|475.98|473.58|476.23|473.83|475.98|473.58|0
1650614170000|2022-04-22 07:56:10|476.06|473.66|475.9|473.5|476.06|473.66|475.9|473.5|0
1650614180000|2022-04-22 07:56:20|475.56|473.16|474.81|472.41|475.56|473.16|474.81|472.41|0
1650614190000|2022-04-22 07:56:30|474.89|472.49|474.22|471.82|474.89|472.49|474.22|471.82|0
1650614200000|2022-04-22 07:56:40|474.39|471.99|474.05|471.65|474.39|471.99|474.05|471.65|0
1650614210000|2022-04-22 07:56:50|474.14|471.74|474.89|472.49|474.89|472.49|474.14|471.74|0
1650614220000|2022-04-22 07:57:00|475.22|472.82|475.39|472.99|475.39|472.99|475.14|472.74|0
1650614230000|2022-04-22 07:57:10|475.82|473.42|475.22|472.82|475.82|473.42|475.22|472.82|0
1650614240000|2022-04-22 07:57:20|475.06|472.66|474.47|472.07|475.06|472.66|474.47|472.07|0
1650614250000|2022-04-22 07:57:30|474.39|471.99|474.05|471.65|474.39|471.99|474.05|471.65|0
1650614260000|2022-04-22 07:57:40|473.88|471.48|474.05|471.65|474.05|471.65|473.04|470.64|0
1650614270000|2022-04-22 07:57:50|474.22|471.82|474.55|472.15|474.72|472.32|474.22|471.82|0
1650614280000|2022-04-22 07:58:00|474.38|471.98|474.22|471.82|474.55|472.15|474.22|471.82|0
1650614290000|2022-04-22 07:58:10|473.88|471.48|474.38|471.98|474.38|471.98|473.88|471.48|0
1650614300000|2022-04-22 07:58:20|474.14|471.74|474.22|471.82|474.3|471.9|474.14|471.74|0
1650614310000|2022-04-22 07:58:30|474.38|471.98|474.38|471.98|474.38|471.98|474.22|471.82|0
1650614320000|2022-04-22 07:58:40|474.3|471.9|474.22|471.82|474.3|471.9|474.22|471.82|0
1650614330000|2022-04-22 07:58:50|473.88|471.48|473.55|471.15|473.88|471.48|473.55|471.15|0
1650614340000|2022-04-22 07:59:00|473.21|470.81|473.38|470.98|473.38|470.98|473.21|470.81|0
1650614350000|2022-04-22 07:59:10|473.63|471.23|473.55|471.15|473.71|471.31|473.55|471.15|0
1650614360000|2022-04-22 07:59:20|473.47|471.07|473.13|470.73|473.47|471.07|473.13|470.73|0
1650614370000|2022-04-22 07:59:30|473.3|470.9|473.3|470.9|473.38|470.98|473.3|470.9|0
1650614380000|2022-04-22 07:59:40|473.21|470.81|473.21|470.81|473.21|470.81|473.13|470.73|0
1650614390000|2022-04-22 07:59:50|473.38|470.98|473.3|470.9|473.38|470.98|473.3|470.9|0
1650614400000|2022-04-22 08:00:00|473.21|470.81|473.55|471.15|473.55|471.15|473.21|470.81|0
1650614410000|2022-04-22 08:00:10|473.63|471.23|474.05|471.65|474.05|471.65|473.63|471.23|0
1650614420000|2022-04-22 08:00:20|473.88|471.48|473.88|471.48|474.05|471.65|473.88|471.48|0
1650614430000|2022-04-22 08:00:30|473.71|471.31|473.63|471.23|473.71|471.31|473.55|471.15|0
1650614440000|2022-04-22 08:00:40|473.71|471.31|474.14|471.74|474.14|471.74|473.71|471.31|0
1650614450000|2022-04-22 08:00:50|473.21|470.81|473.38|470.98|473.55|471.15|473.21|470.81|0
1650614460000|2022-04-22 08:01:00|473.55|471.15|473.3|470.9|473.55|471.15|473.13|470.73|0
1650614470000|2022-04-22 08:01:10|473.21|470.81|473.63|471.23|473.63|471.23|473.13|470.73|0
1650614480000|2022-04-22 08:01:20|473.47|471.07|474.38|471.98|474.38|471.98|473.47|471.07|0
1650614490000|2022-04-22 08:01:30|474.22|471.82|473.13|470.73|474.22|471.82|473.13|470.73|0
1650614500000|2022-04-22 08:01:40|473.04|470.64|472.88|470.48|473.04|470.64|472.8|470.4|0
1650614510000|2022-04-22 08:01:50|472.71|470.31|472.8|470.4|472.88|470.48|472.71|470.31|0
1650614520000|2022-04-22 08:02:00|473.04|470.64|473.04|470.64|473.04|470.64|472.96|470.56|0
1650614530000|2022-04-22 08:02:10|472.88|470.48|472.63|470.23|472.96|470.56|472.46|470.06|0
1650614540000|2022-04-22 08:02:20|472.46|470.06|472.54|470.14|472.54|470.14|472.37|469.97|0
1650614550000|2022-04-22 08:02:30|472.37|469.97|472.37|469.97|472.37|469.97|472.21|469.81|0
1650614560000|2022-04-22 08:02:40|472.21|469.81|471.96|469.56|472.21|469.81|471.96|469.56|0
1650614570000|2022-04-22 08:02:50|471.54|469.14|471.87|469.47|471.87|469.47|471.54|469.14|0
1650614580000|2022-04-22 08:03:00|472.54|470.14|472.37|469.97|472.54|470.14|472.37|469.97|0
1650614590000|2022-04-22 08:03:10|472.29|469.89|472.37|469.97|472.37|469.97|472.21|469.81|0
1650614600000|2022-04-22 08:03:20|472.46|470.06|472.71|470.31|472.71|470.31|472.46|470.06|0
1650614610000|2022-04-22 08:03:30|472.54|470.14|472.87|470.47|472.87|470.47|472.54|470.14|0
1650614620000|2022-04-22 08:03:40|473.04|470.64|473.04|470.64|473.04|470.64|472.96|470.56|0
1650614630000|2022-04-22 08:03:50|472.87|470.47|473.38|470.98|473.38|470.98|472.71|470.31|0
1650614640000|2022-04-22 08:04:00|473.3|470.9|473.04|470.64|473.3|470.9|473.04|470.64|0
1650614650000|2022-04-22 08:04:10|472.87|470.47|472.54|470.14|472.87|470.47|472.54|470.14|0
1650614660000|2022-04-22 08:04:20|472.37|469.97|472.37|469.97|472.71|470.31|472.37|469.97|0
1650614670000|2022-04-22 08:04:30|472.46|470.06|471.79|469.39|472.46|470.06|471.79|469.39|0
1650614680000|2022-04-22 08:04:40|471.2|468.8|471.2|468.8|471.37|468.97|471.2|468.8|0
1650614690000|2022-04-22 08:04:50|471.37|468.97|471.04|468.64|471.37|468.97|471.04|468.64|0
1650614700000|2022-04-22 08:05:00|471.2|468.8|471.7|469.3|471.7|469.3|471.2|468.8|0
1650614710000|2022-04-22 08:05:10|471.54|469.14|471.96|469.56|471.96|469.56|471.54|469.14|0
1650614720000|2022-04-22 08:05:20|472.04|469.64|471.87|469.47|472.04|469.64|471.79|469.39|0
1650614730000|2022-04-22 08:05:30|471.79|469.39|471.29|468.89|471.79|469.39|471.29|468.89|0
1650614740000|2022-04-22 08:05:40|471.37|468.97|471.37|468.97|471.37|468.97|471.2|468.8|0
1650614750000|2022-04-22 08:05:50|471.54|469.14|471.54|469.14|471.54|469.14|471.54|469.14|0
1650614760000|2022-04-22 08:06:00|471.37|468.97|471.46|469.06|471.46|469.06|471.03|468.63|0
1650614770000|2022-04-22 08:06:10|471.37|468.97|471.2|468.8|471.46|469.06|471.2|468.8|0
1650614780000|2022-04-22 08:06:20|471.37|468.97|470.95|468.55|471.37|468.97|470.95|468.55|0
1650614790000|2022-04-22 08:06:30|471.03|468.63|470.95|468.55|471.03|468.63|470.95|468.55|0
1650614800000|2022-04-22 08:06:40|471.37|468.97|471.46|469.06|471.46|469.06|471.29|468.89|0
1650614810000|2022-04-22 08:06:50|471.2|468.8|471.54|469.14|471.54|469.14|471.2|468.8|0
1650614820000|2022-04-22 08:07:00|471.62|469.22|471.37|468.97|471.7|469.3|471.37|468.97|0
1650614830000|2022-04-22 08:07:10|471.2|468.8|471.37|468.97|471.37|468.97|471.2|468.8|0
1650614840000|2022-04-22 08:07:20|471.46|469.06|471.54|469.14|471.54|469.14|471.37|468.97|0
1650614850000|2022-04-22 08:07:30|471.37|468.97|471.37|468.97|471.37|468.97|471.37|468.97|0
1650614860000|2022-04-22 08:07:40|471.54|469.14|471.54|469.14|471.62|469.22|471.54|469.14|0
1650614870000|2022-04-22 08:07:50|471.7|469.3|471.87|469.47|471.87|469.47|471.7|469.3|0
1650614880000|2022-04-22 08:08:00|471.54|469.14|472.2|469.8|472.2|469.8|471.54|469.14|0
1650614890000|2022-04-22 08:08:10|471.87|469.47|471.87|469.47|472.04|469.64|471.7|469.3|0
1650614900000|2022-04-22 08:08:20|472.04|469.64|472.04|469.64|472.04|469.64|472.04|469.64|0
1650614910000|2022-04-22 08:08:30|472.2|469.8|472.2|469.8|472.37|469.97|472.2|469.8|0
1650614920000|2022-04-22 08:08:40|472.29|469.89|472.37|469.97|472.54|470.14|472.29|469.89|0
1650614930000|2022-04-22 08:08:50|472.46|470.06|472.2|469.8|472.46|470.06|472.2|469.8|0
1650614940000|2022-04-22 08:09:00|472.54|470.14|472.2|469.8|472.54|470.14|472.2|469.8|0
1650614950000|2022-04-22 08:09:10|472.04|469.64|472.29|469.89|472.29|469.89|472.04|469.64|0
1650614960000|2022-04-22 08:09:20|472.37|469.97|472.54|470.14|472.54|470.14|472.29|469.89|0
1650614970000|2022-04-22 08:09:30|472.63|470.23|472.96|470.56|472.96|470.56|472.63|470.23|0
1650614980000|2022-04-22 08:09:40|472.54|470.14|472.71|470.31|472.71|470.31|472.54|470.14|0
1650614990000|2022-04-22 08:09:50|472.54|470.14|472.54|470.14|472.54|470.14|472.37|469.97|0
1650615000000|2022-04-22 08:10:00|472.71|470.31|472.71|470.31|472.87|470.47|472.71|470.31|0
1650615010000|2022-04-22 08:10:10|472.54|470.14|472.37|469.97|472.54|470.14|472.37|469.97|0
1650615020000|2022-04-22 08:10:20|472.54|470.14|472.46|470.06|472.54|470.14|472.37|469.97|0
1650615030000|2022-04-22 08:10:30|472.37|469.97|472.12|469.72|472.37|469.97|471.87|469.47|0
1650615040000|2022-04-22 08:10:40|472.2|469.8|472.12|469.72|472.2|469.8|472.12|469.72|0
1650615050000|2022-04-22 08:10:50|472.2|469.8|472.46|470.06|472.54|470.14|472.2|469.8|0
1650615060000|2022-04-22 08:11:00|472.37|469.97|472.37|469.97|472.7|470.3|472.37|469.97|0
1650615070000|2022-04-22 08:11:10|472.54|470.14|473.04|470.64|473.04|470.64|472.54|470.14|0
1650615080000|2022-04-22 08:11:20|472.87|470.47|473.37|470.97|473.37|470.97|472.87|470.47|0
1650615090000|2022-04-22 08:11:30|473.21|470.81|473.37|470.97|473.37|470.97|473.21|470.81|0
1650615100000|2022-04-22 08:11:40|473.54|471.14|473.71|471.31|473.71|471.31|473.54|471.14|0
1650615110000|2022-04-22 08:11:50|474.04|471.64|473.88|471.48|474.21|471.81|473.88|471.48|0
1650615120000|2022-04-22 08:12:00|473.54|471.14|473.54|471.14|473.54|471.14|473.37|470.97|0
1650615130000|2022-04-22 08:12:10|473.88|471.48|474.04|471.64|474.04|471.64|473.88|471.48|0
1650615140000|2022-04-22 08:12:20|474.21|471.81|473.8|471.4|474.21|471.81|473.8|471.4|0
1650615150000|2022-04-22 08:12:30|473.71|471.31|473.88|471.48|473.88|471.48|473.71|471.31|0
1650615160000|2022-04-22 08:12:40|473.8|471.4|473.88|471.48|473.88|471.48|473.71|471.31|0
1650615170000|2022-04-22 08:12:50|473.96|471.56|474.21|471.81|474.38|471.98|473.96|471.56|0
1650615180000|2022-04-22 08:13:00|474.04|471.64|474.04|471.64|474.21|471.81|474.04|471.64|0
1650615190000|2022-04-22 08:13:10|474.38|471.98|474.47|472.07|474.47|472.07|474.3|471.9|0
1650615200000|2022-04-22 08:13:20|474.38|471.98|474.38|471.98|474.38|471.98|474.38|471.98|0
1650615210000|2022-04-22 08:13:30|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1650615220000|2022-04-22 08:13:40|474.21|471.81|473.96|471.56|474.21|471.81|473.96|471.56|0
1650615230000|2022-04-22 08:13:50|473.88|471.48|473.96|471.56|474.04|471.64|473.71|471.31|0
1650615240000|2022-04-22 08:14:00|474.04|471.64|474.38|471.98|474.38|471.98|474.04|471.64|0
1650615250000|2022-04-22 08:14:10|474.21|471.81|474.13|471.73|474.21|471.81|474.13|471.73|0
1650615260000|2022-04-22 08:14:20|474.04|471.64|473.96|471.56|474.04|471.64|473.88|471.48|0
1650615270000|2022-04-22 08:14:30|473.71|471.31|473.71|471.31|473.88|471.48|473.71|471.31|0
1650615280000|2022-04-22 08:14:40|473.54|471.14|473.37|470.97|473.54|471.14|473.37|470.97|0
1650615290000|2022-04-22 08:14:50|473.46|471.06|473.54|471.14|473.54|471.14|473.46|471.06|0
1650615300000|2022-04-22 08:15:00|473.71|471.31|474.04|471.64|474.04|471.64|473.71|471.31|0
1650615310000|2022-04-22 08:15:10|473.88|471.48|473.96|471.56|473.96|471.56|473.88|471.48|0
1650615320000|2022-04-22 08:15:20|474.04|471.64|474.38|471.98|474.38|471.98|474.04|471.64|0
1650615330000|2022-04-22 08:15:30|474.3|471.9|473.8|471.4|474.3|471.9|473.8|471.4|0
1650615340000|2022-04-22 08:15:40|473.54|471.14|473.37|470.97|473.54|471.14|473.37|470.97|0
1650615350000|2022-04-22 08:15:50|473.04|470.64|473.04|470.64|473.04|470.64|473.04|470.64|0
1650615360000|2022-04-22 08:16:00|472.7|470.3|472.54|470.14|472.7|470.3|472.54|470.14|0
1650615370000|2022-04-22 08:16:10|472.62|470.22|472.87|470.47|472.87|470.47|472.62|470.22|0
1650615380000|2022-04-22 08:16:20|473.04|470.64|473.04|470.64|473.29|470.89|473.04|470.64|0
1650615390000|2022-04-22 08:16:30|472.87|470.47|472.7|470.3|472.87|470.47|472.7|470.3|0
1650615400000|2022-04-22 08:16:40|472.54|470.14|472.54|470.14|472.54|470.14|472.46|470.06|0
1650615410000|2022-04-22 08:16:50|472.37|469.97|472.79|470.39|472.79|470.39|472.37|469.97|0
1650615420000|2022-04-22 08:17:00|472.87|470.47|472.87|470.47|473.12|470.72|472.87|470.47|0
1650615430000|2022-04-22 08:17:10|472.96|470.56|472.87|470.47|472.96|470.56|472.7|470.3|0
1650615440000|2022-04-22 08:17:20|473.04|470.64|473.04|470.64|473.04|470.64|472.87|470.47|0
1650615450000|2022-04-22 08:17:30|472.87|470.47|472.87|470.47|472.87|470.47|472.87|470.47|0
1650615460000|2022-04-22 08:17:40|472.96|470.56|473.2|470.8|473.2|470.8|472.96|470.56|0
1650615470000|2022-04-22 08:17:50|473.37|470.97|473.37|470.97|473.37|470.97|473.2|470.8|0
1650615480000|2022-04-22 08:18:00|473.54|471.14|473.54|471.14|473.54|471.14|473.54|471.14|0
1650615490000|2022-04-22 08:18:10|473.71|471.31|473.96|471.56|474.04|471.64|473.71|471.31|0
1650615500000|2022-04-22 08:18:20|473.87|471.47|474.04|471.64|474.21|471.81|473.87|471.47|0
1650615510000|2022-04-22 08:18:30|474.13|471.73|474.55|472.15|474.55|472.15|474.13|471.73|0
1650615520000|2022-04-22 08:18:40|474.71|472.31|475.55|473.15|475.55|473.15|474.71|472.31|0
1650615530000|2022-04-22 08:18:50|475.72|473.32|475.3|472.9|475.72|473.32|475.3|472.9|0
1650615540000|2022-04-22 08:19:00|475.64|473.24|475.05|472.65|475.64|473.24|475.05|472.65|0
1650615550000|2022-04-22 08:19:10|475.22|472.82|474.97|472.57|475.22|472.82|474.97|472.57|0
1650615560000|2022-04-22 08:19:20|475.22|472.82|474.71|472.31|475.22|472.82|474.55|472.15|0
1650615570000|2022-04-22 08:19:30|474.88|472.48|474.88|472.48|474.97|472.57|474.8|472.4|0
1650615580000|2022-04-22 08:19:40|474.8|472.4|474.8|472.4|474.8|472.4|474.8|472.4|0
1650615590000|2022-04-22 08:19:50|475.05|472.65|475.05|472.65|475.05|472.65|475.05|472.65|0
1650615600000|2022-04-22 08:20:00|474.97|472.57|475.22|472.82|475.22|472.82|474.97|472.57|0
1650615610000|2022-04-22 08:20:10|475.05|472.65|475.22|472.82|475.22|472.82|475.05|472.65|0
1650615620000|2022-04-22 08:20:20|475.14|472.74|475.22|472.82|475.22|472.82|475.14|472.74|0
1650615630000|2022-04-22 08:20:30|475.05|472.65|474.88|472.48|475.05|472.65|474.71|472.31|0
1650615640000|2022-04-22 08:20:40|474.71|472.31|474.88|472.48|474.88|472.48|474.71|472.31|0
1650615650000|2022-04-22 08:20:50|474.97|472.57|474.97|472.57|474.97|472.57|474.97|472.57|0
1650615660000|2022-04-22 08:21:00|474.71|472.31|474.88|472.48|474.97|472.57|474.71|472.31|0
1650615670000|2022-04-22 08:21:10|474.3|471.9|474.63|472.23|474.63|472.23|474.3|471.9|0
1650615680000|2022-04-22 08:21:20|474.54|472.14|474.38|471.98|474.54|472.14|474.21|471.81|0
1650615690000|2022-04-22 08:21:30|474.54|472.14|474.63|472.23|474.71|472.31|474.54|472.14|0
1650615700000|2022-04-22 08:21:40|474.71|472.31|474.97|472.57|474.97|472.57|474.71|472.31|0
1650615710000|2022-04-22 08:21:50|475.22|472.82|475.3|472.9|475.3|472.9|475.14|472.74|0
1650615720000|2022-04-22 08:22:00|475.47|473.07|475.38|472.98|475.72|473.32|475.38|472.98|0
1650615730000|2022-04-22 08:22:10|475.22|472.82|474.71|472.31|475.22|472.82|474.54|472.14|0
1650615740000|2022-04-22 08:22:20|474.54|472.14|474.8|472.4|474.88|472.48|474.54|472.14|0
1650615750000|2022-04-22 08:22:30|474.88|472.48|474.8|472.4|475.05|472.65|474.8|472.4|0
1650615760000|2022-04-22 08:22:40|474.88|472.48|474.21|471.81|474.88|472.48|474.21|471.81|0
1650615770000|2022-04-22 08:22:50|474.13|471.73|473.87|471.47|474.13|471.73|473.87|471.47|0
1650615780000|2022-04-22 08:23:00|473.37|470.97|472.87|470.47|473.37|470.97|472.87|470.47|0
1650615790000|2022-04-22 08:23:10|472.96|470.56|472.96|470.56|473.04|470.64|472.96|470.56|0
1650615800000|2022-04-22 08:23:20|473.37|470.97|472.87|470.47|473.37|470.97|472.79|470.39|0
1650615810000|2022-04-22 08:23:30|473.04|470.64|472.7|470.3|473.2|470.8|472.7|470.3|0
1650615820000|2022-04-22 08:23:40|472.53|470.13|471.95|469.55|472.53|470.13|471.95|469.55|0
1650615830000|2022-04-22 08:23:50|472.37|469.97|472.62|470.22|472.62|470.22|472.37|469.97|0
1650615840000|2022-04-22 08:24:00|472.12|469.72|472.29|469.89|472.37|469.97|472.12|469.72|0
1650615850000|2022-04-22 08:24:10|472.03|469.63|472.03|469.63|472.2|469.8|472.03|469.63|0
1650615860000|2022-04-22 08:24:20|472.2|469.8|471.53|469.13|472.2|469.8|471.53|469.13|0
1650615870000|2022-04-22 08:24:30|471.62|469.22|471.2|468.8|471.62|469.22|471.2|468.8|0
1650615880000|2022-04-22 08:24:40|471.36|468.96|471.86|469.46|471.86|469.46|471.36|468.96|0
1650615890000|2022-04-22 08:24:50|472.03|469.63|471.45|469.05|472.03|469.63|471.45|469.05|0
1650615900000|2022-04-22 08:25:00|471.86|469.46|472.03|469.63|472.03|469.63|471.78|469.38|0
1650615910000|2022-04-22 08:25:10|472.2|469.8|471.86|469.46|472.2|469.8|471.86|469.46|0
1650615920000|2022-04-22 08:25:20|471.78|469.38|471.78|469.38|471.86|469.46|471.7|469.3|0
1650615930000|2022-04-22 08:25:30|471.86|469.46|471.7|469.3|472.03|469.63|471.7|469.3|0
1650615940000|2022-04-22 08:25:40|471.53|469.13|471.2|468.8|471.53|469.13|471.2|468.8|0
1650615950000|2022-04-22 08:25:50|471.28|468.88|470.69|468.29|471.28|468.88|470.69|468.29|0
1650615960000|2022-04-22 08:26:00|470.86|468.46|471.53|469.13|471.53|469.13|470.86|468.46|0
1650615970000|2022-04-22 08:26:10|471.36|468.96|471.7|469.3|471.7|469.3|471.28|468.88|0
1650615980000|2022-04-22 08:26:20|471.19|468.79|470.86|468.46|471.19|468.79|470.86|468.46|0
1650615990000|2022-04-22 08:26:30|471.03|468.63|471.19|468.79|471.19|468.79|470.86|468.46|0
1650616000000|2022-04-22 08:26:40|470.78|468.38|471.03|468.63|471.03|468.63|470.78|468.38|0
1650616010000|2022-04-22 08:26:50|471.11|468.71|471.36|468.96|471.45|469.05|471.11|468.71|0
1650616020000|2022-04-22 08:27:00|471.7|469.3|471.53|469.13|471.86|469.46|471.53|469.13|0
1650616030000|2022-04-22 08:27:10|471.62|469.22|471.7|469.3|471.78|469.38|471.62|469.22|0
1650616040000|2022-04-22 08:27:20|471.36|468.96|471.36|468.96|471.36|468.96|471.19|468.79|0
1650616050000|2022-04-22 08:27:30|471.11|468.71|471.7|469.3|471.7|469.3|471.11|468.71|0
1650616060000|2022-04-22 08:27:40|471.86|469.46|471.86|469.46|471.86|469.46|471.86|469.46|0
1650616070000|2022-04-22 08:27:50|471.7|469.3|471.86|469.46|471.86|469.46|471.7|469.3|0
1650616080000|2022-04-22 08:28:00|472.03|469.63|471.78|469.38|472.03|469.63|471.78|469.38|0
1650616090000|2022-04-22 08:28:10|471.7|469.3|471.95|469.55|471.95|469.55|471.53|469.13|0
1650616100000|2022-04-22 08:28:20|471.78|469.38|472.28|469.88|472.28|469.88|471.78|469.38|0
1650616110000|2022-04-22 08:28:30|472.36|469.96|472.36|469.96|472.53|470.13|472.36|469.96|0
1650616120000|2022-04-22 08:28:40|472.53|470.13|472.53|470.13|472.53|470.13|472.53|470.13|0
1650616130000|2022-04-22 08:28:50|472.7|470.3|472.53|470.13|472.7|470.3|472.53|470.13|0
1650616150000|2022-04-22 08:29:10|472.7|470.3|472.87|470.47|472.87|470.47|472.7|470.3|0
1650616160000|2022-04-22 08:29:20|473.03|470.63|472.87|470.47|473.03|470.63|472.87|470.47|0
1650616170000|2022-04-22 08:29:30|473.03|470.63|472.87|470.47|473.03|470.63|472.87|470.47|0
1650616180000|2022-04-22 08:29:40|473.03|470.63|473.12|470.72|473.12|470.72|472.87|470.47|0
1650616190000|2022-04-22 08:29:50|473.2|470.8|473.2|470.8|473.29|470.89|473.2|470.8|0
1650616200000|2022-04-22 08:30:00|473.37|470.97|473.37|470.97|473.37|470.97|473.2|470.8|0
1650616210000|2022-04-22 08:30:10|473.2|470.8|472.53|470.13|473.2|470.8|472.53|470.13|0
1650616220000|2022-04-22 08:30:20|472.7|470.3|472.87|470.47|472.95|470.55|472.7|470.3|0
1650616230000|2022-04-22 08:30:30|473.03|470.63|473.03|470.63|473.2|470.8|473.03|470.63|0
1650616240000|2022-04-22 08:30:40|473.12|470.72|473.37|470.97|473.37|470.97|473.12|470.72|0
1650616250000|2022-04-22 08:30:50|473.54|471.14|473.54|471.14|473.7|471.3|473.54|471.14|0
1650616260000|2022-04-22 08:31:00|473.46|471.06|473.37|470.97|473.54|471.14|473.37|470.97|0
1650616270000|2022-04-22 08:31:10|473.2|470.8|473.45|471.05|473.54|471.14|473.2|470.8|0
1650616280000|2022-04-22 08:31:20|473.37|470.97|473.45|471.05|473.54|471.14|473.37|470.97|0
1650616290000|2022-04-22 08:31:30|473.2|470.8|473.2|470.8|473.2|470.8|473.12|470.72|0
1650616300000|2022-04-22 08:31:40|473.37|470.97|473.12|470.72|473.37|470.97|473.12|470.72|0
1650616310000|2022-04-22 08:31:50|473.2|470.8|473.2|470.8|473.2|470.8|473.2|470.8|0
1650616320000|2022-04-22 08:32:00|473.12|470.72|473.12|470.72|473.2|470.8|473.12|470.72|0
1650616330000|2022-04-22 08:32:10|473.45|471.05|473.37|470.97|473.54|471.14|473.37|470.97|0
1650616340000|2022-04-22 08:32:20|473.29|470.89|473.2|470.8|473.29|470.89|473.2|470.8|0
1650616350000|2022-04-22 08:32:30|473.12|470.72|473.29|470.89|473.29|470.89|473.12|470.72|0
1650616360000|2022-04-22 08:32:40|473.53|471.13|473.7|471.3|473.7|471.3|473.45|471.05|0
1650616370000|2022-04-22 08:32:50|473.87|471.47|474.29|471.89|474.29|471.89|473.87|471.47|0
1650616380000|2022-04-22 08:33:00|474.21|471.81|474.88|472.48|474.88|472.48|474.21|471.81|0
1650616390000|2022-04-22 08:33:10|475.04|472.64|474.96|472.56|475.04|472.64|474.88|472.48|0
1650616400000|2022-04-22 08:33:20|474.88|472.48|474.71|472.31|474.88|472.48|474.71|472.31|0
1650616410000|2022-04-22 08:33:30|474.96|472.56|475.04|472.64|475.04|472.64|474.96|472.56|0
1650616420000|2022-04-22 08:33:40|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1650616430000|2022-04-22 08:33:50|475.3|472.9|475.13|472.73|475.3|472.9|475.13|472.73|0
1650616440000|2022-04-22 08:34:00|475.04|472.64|475.04|472.64|475.21|472.81|475.04|472.64|0
1650616450000|2022-04-22 08:34:10|474.88|472.48|474.88|472.48|474.96|472.56|474.88|472.48|0
1650616460000|2022-04-22 08:34:20|475.13|472.73|475.55|473.15|475.55|473.15|475.13|472.73|0
1650616470000|2022-04-22 08:34:30|475.47|473.07|475.04|472.64|475.47|473.07|475.04|472.64|0
1650616480000|2022-04-22 08:34:40|475.3|472.9|475.3|472.9|475.3|472.9|475.21|472.81|0
1650616490000|2022-04-22 08:34:50|475.04|472.64|475.04|472.64|475.04|472.64|474.88|472.48|0
1650616500000|2022-04-22 08:35:00|474.96|472.56|474.71|472.31|474.96|472.56|474.71|472.31|0
1650616510000|2022-04-22 08:35:10|474.63|472.23|475.04|472.64|475.04|472.64|474.63|472.23|0
1650616520000|2022-04-22 08:35:20|474.88|472.48|474.88|472.48|474.88|472.48|474.88|472.48|0
1650616530000|2022-04-22 08:35:30|474.96|472.56|474.88|472.48|475.04|472.64|474.88|472.48|0
1650616540000|2022-04-22 08:35:40|475.04|472.64|475.04|472.64|475.21|472.81|475.04|472.64|0
1650616560000|2022-04-22 08:36:00|474.88|472.48|475.04|472.64|475.04|472.64|474.71|472.31|0
1650616570000|2022-04-22 08:36:10|475.47|473.07|475.47|473.07|475.71|473.31|475.47|473.07|0
1650616580000|2022-04-22 08:36:20|475.38|472.98|475.55|473.15|475.55|473.15|475.21|472.81|0
1650616590000|2022-04-22 08:36:30|475.71|473.31|475.71|473.31|475.8|473.4|475.71|473.31|0
1650616610000|2022-04-22 08:36:50|475.8|473.4|475.71|473.31|475.8|473.4|475.71|473.31|0
1650616620000|2022-04-22 08:37:00|475.55|473.15|474.87|472.47|475.55|473.15|474.87|472.47|0
1650616640000|2022-04-22 08:37:20|474.96|472.56|475.04|472.64|475.04|472.64|474.96|472.56|0
1650616650000|2022-04-22 08:37:30|475.13|472.73|474.54|472.14|475.13|472.73|474.54|472.14|0
1650616660000|2022-04-22 08:37:40|474.71|472.31|474.63|472.23|474.71|472.31|474.54|472.14|0
1650616670000|2022-04-22 08:37:50|474.71|472.31|474.04|471.64|474.71|472.31|474.04|471.64|0
1650616680000|2022-04-22 08:38:00|473.87|471.47|474.04|471.64|474.04|471.64|473.87|471.47|0
1650616690000|2022-04-22 08:38:10|474.37|471.97|474.54|472.14|474.54|472.14|474.37|471.97|0
1650616700000|2022-04-22 08:38:20|474.71|472.31|474.71|472.31|474.71|472.31|474.54|472.14|0
1650616710000|2022-04-22 08:38:30|474.63|472.23|475.13|472.73|475.13|472.73|474.63|472.23|0
1650616720000|2022-04-22 08:38:40|474.87|472.47|474.87|472.47|474.87|472.47|474.71|472.31|0
1650616730000|2022-04-22 08:38:50|475.04|472.64|474.96|472.56|475.04|472.64|474.96|472.56|0
1650616740000|2022-04-22 08:39:00|474.87|472.47|474.79|472.39|474.87|472.47|474.79|472.39|0
1650616750000|2022-04-22 08:39:10|474.71|472.31|474.79|472.39|474.79|472.39|474.71|472.31|0
1650616760000|2022-04-22 08:39:20|474.71|472.31|474.87|472.47|474.87|472.47|474.63|472.23|0
1650616770000|2022-04-22 08:39:30|474.71|472.31|474.87|472.47|474.87|472.47|474.54|472.14|0
1650616780000|2022-04-22 08:39:40|474.71|472.31|474.71|472.31|474.96|472.56|474.71|472.31|0
1650616790000|2022-04-22 08:39:50|474.54|472.14|474.54|472.14|474.71|472.31|474.54|472.14|0
1650616800000|2022-04-22 08:40:00|474.71|472.31|474.54|472.14|474.71|472.31|474.54|472.14|0
1650616810000|2022-04-22 08:40:10|474.87|472.47|474.96|472.56|474.96|472.56|474.87|472.47|0
1650616820000|2022-04-22 08:40:20|475.04|472.64|475.21|472.81|475.21|472.81|475.04|472.64|0
1650616830000|2022-04-22 08:40:30|475.38|472.98|475.63|473.23|475.63|473.23|475.38|472.98|0
1650616840000|2022-04-22 08:40:40|475.55|473.15|475.46|473.06|475.55|473.15|475.46|473.06|0
1650616850000|2022-04-22 08:40:50|475.55|473.15|475.55|473.15|475.71|473.31|475.55|473.15|0
1650616860000|2022-04-22 08:41:00|475.46|473.06|475.21|472.81|475.46|473.06|475.21|472.81|0
1650616870000|2022-04-22 08:41:10|475.38|472.98|475.38|472.98|475.38|472.98|475.38|472.98|0
1650616880000|2022-04-22 08:41:20|475.21|472.81|475.3|472.9|475.3|472.9|475.21|472.81|0
1650616890000|2022-04-22 08:41:30|475.38|472.98|475.88|473.48|475.88|473.48|475.38|472.98|0
1650616900000|2022-04-22 08:41:40|476.05|473.65|476.55|474.15|476.55|474.15|475.88|473.48|0
1650616910000|2022-04-22 08:41:50|476.39|473.99|476.3|473.9|476.39|473.99|476.3|473.9|0
1650616920000|2022-04-22 08:42:00|476.22|473.82|476.39|473.99|476.47|474.07|476.22|473.82|0
1650616930000|2022-04-22 08:42:10|476.55|474.15|476.14|473.74|476.55|474.15|476.14|473.74|0
1650616940000|2022-04-22 08:42:20|476.22|473.82|476.3|473.9|476.39|473.99|476.22|473.82|0
1650616950000|2022-04-22 08:42:30|476.39|473.99|476.3|473.9|476.39|473.99|476.3|473.9|0
1650616960000|2022-04-22 08:42:40|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1650616970000|2022-04-22 08:42:50|476.55|474.15|476.38|473.98|476.55|474.15|476.38|473.98|0
1650616980000|2022-04-22 08:43:00|476.72|474.32|476.47|474.07|476.72|474.32|476.47|474.07|0
1650616990000|2022-04-22 08:43:10|476.55|474.15|476.55|474.15|476.72|474.32|476.55|474.15|0
1650617000000|2022-04-22 08:43:20|476.72|474.32|476.55|474.15|476.72|474.32|476.55|474.15|0
1650617010000|2022-04-22 08:43:30|476.72|474.32|476.22|473.82|476.72|474.32|476.22|473.82|0
1650617020000|2022-04-22 08:43:40|476.38|473.98|476.38|473.98|476.38|473.98|476.22|473.82|0
1650617030000|2022-04-22 08:43:50|476.22|473.82|476.38|473.98|476.38|473.98|476.22|473.82|0
1650617040000|2022-04-22 08:44:00|476.47|474.07|476.55|474.15|476.55|474.15|476.47|474.07|0
1650617050000|2022-04-22 08:44:10|476.38|473.98|476.55|474.15|476.55|474.15|476.38|473.98|0
1650617060000|2022-04-22 08:44:20|476.47|474.07|476.72|474.32|476.72|474.32|476.47|474.07|0
1650617070000|2022-04-22 08:44:30|476.55|474.15|476.89|474.49|476.89|474.49|476.55|474.15|0
1650617080000|2022-04-22 08:44:40|477.06|474.66|477.23|474.83|477.23|474.83|477.06|474.66|0
1650617090000|2022-04-22 08:44:50|477.06|474.66|477.06|474.66|477.06|474.66|476.89|474.49|0
1650617100000|2022-04-22 08:45:00|477.23|474.83|477.06|474.66|477.23|474.83|477.06|474.66|0
1650617120000|2022-04-22 08:45:20|477.56|475.16|477.23|474.83|477.73|475.33|477.23|474.83|0
1650617130000|2022-04-22 08:45:30|477.06|474.66|477.23|474.83|477.23|474.83|477.06|474.66|0
1650617140000|2022-04-22 08:45:40|477.14|474.74|477.06|474.66|477.14|474.74|477.06|474.66|0
1650617150000|2022-04-22 08:45:50|476.89|474.49|476.89|474.49|476.89|474.49|476.89|474.49|0
1650617160000|2022-04-22 08:46:00|476.55|474.15|476.55|474.15|476.72|474.32|476.55|474.15|0
1650617170000|2022-04-22 08:46:10|476.38|473.98|476.22|473.82|476.38|473.98|476.22|473.82|0
1650617180000|2022-04-22 08:46:20|476.05|473.65|476.22|473.82|476.3|473.9|476.05|473.65|0
1650617190000|2022-04-22 08:46:30|476.3|473.9|476.3|473.9|476.38|473.98|476.3|473.9|0
1650617200000|2022-04-22 08:46:40|476.38|473.98|476.13|473.73|476.38|473.98|476.13|473.73|0
1650617210000|2022-04-22 08:46:50|476.22|473.82|476.13|473.73|476.22|473.82|476.13|473.73|0
1650617220000|2022-04-22 08:47:00|476.22|473.82|476.22|473.82|476.22|473.82|476.13|473.73|0
1650617230000|2022-04-22 08:47:10|476.3|473.9|475.88|473.48|476.38|473.98|475.88|473.48|0
1650617240000|2022-04-22 08:47:20|475.8|473.4|475.8|473.4|475.8|473.4|475.8|473.4|0
1650617250000|2022-04-22 08:47:30|475.71|473.31|476.3|473.9|476.3|473.9|475.71|473.31|0
1650617260000|2022-04-22 08:47:40|476.64|474.24|476.64|474.24|476.72|474.32|476.55|474.15|0
1650617270000|2022-04-22 08:47:50|476.72|474.32|477.22|474.82|477.22|474.82|476.72|474.32|0
1650617280000|2022-04-22 08:48:00|477.31|474.91|477.22|474.82|477.39|474.99|477.22|474.82|0
1650617290000|2022-04-22 08:48:10|477.39|474.99|477.73|475.33|477.73|475.33|477.39|474.99|0
1650617310000|2022-04-22 08:48:30|477.56|475.16|477.56|475.16|477.65|475.25|477.56|475.16|0
1650617320000|2022-04-22 08:48:40|477.48|475.08|477.22|474.82|477.48|475.08|477.06|474.66|0
1650617330000|2022-04-22 08:48:50|476.72|474.32|476.72|474.32|476.72|474.32|476.55|474.15|0
1650617340000|2022-04-22 08:49:00|476.64|474.24|476.05|473.65|476.64|474.24|476.05|473.65|0
1650617350000|2022-04-22 08:49:10|476.21|473.81|476.21|473.81|476.21|473.81|476.21|473.81|0
1650617360000|2022-04-22 08:49:20|476.05|473.65|475.71|473.31|476.05|473.65|475.71|473.31|0
1650617370000|2022-04-22 08:49:30|475.54|473.14|475.37|472.97|475.54|473.14|475.37|472.97|0
1650617380000|2022-04-22 08:49:40|475.54|473.14|475.54|473.14|475.54|473.14|475.37|472.97|0
1650617390000|2022-04-22 08:49:50|475.71|473.31|475.88|473.48|475.88|473.48|475.71|473.31|0
1650617400000|2022-04-22 08:50:00|475.97|473.57|475.97|473.57|475.97|473.57|475.88|473.48|0
1650617410000|2022-04-22 08:50:10|475.88|473.48|476.38|473.98|476.38|473.98|475.88|473.48|0
1650617420000|2022-04-22 08:50:20|476.21|473.81|476.38|473.98|476.38|473.98|476.21|473.81|0
1650617430000|2022-04-22 08:50:30|476.89|474.49|477.39|474.99|477.39|474.99|476.81|474.41|0
1650617440000|2022-04-22 08:50:40|477.31|474.91|477.22|474.82|477.31|474.91|477.22|474.82|0
1650617450000|2022-04-22 08:50:50|477.06|474.66|477.22|474.82|477.22|474.82|477.06|474.66|0
1650617460000|2022-04-22 08:51:00|477.31|474.91|477.14|474.74|477.39|474.99|477.14|474.74|0
1650617470000|2022-04-22 08:51:10|477.22|474.82|477.39|474.99|477.39|474.99|477.22|474.82|0
1650617480000|2022-04-22 08:51:20|477.31|474.91|476.72|474.32|477.31|474.91|476.72|474.32|0
1650617490000|2022-04-22 08:51:30|476.55|474.15|476.55|474.15|476.55|474.15|476.55|474.15|0
1650617500000|2022-04-22 08:51:40|476.72|474.32|476.97|474.57|477.05|474.65|476.72|474.32|0
1650617510000|2022-04-22 08:51:50|476.89|474.49|476.72|474.32|476.89|474.49|476.72|474.32|0
1650617520000|2022-04-22 08:52:00|476.89|474.49|477.05|474.65|477.05|474.65|476.89|474.49|0
1650617530000|2022-04-22 08:52:10|476.97|474.57|476.81|474.41|476.97|474.57|476.81|474.41|0
1650617540000|2022-04-22 08:52:20|476.72|474.32|477.14|474.74|477.14|474.74|476.72|474.32|0
1650617550000|2022-04-22 08:52:30|477.05|474.65|477.14|474.74|477.14|474.74|477.05|474.65|0
1650617560000|2022-04-22 08:52:40|477.05|474.65|476.64|474.24|477.05|474.65|476.64|474.24|0
1650617570000|2022-04-22 08:52:50|477.14|474.74|477.22|474.82|477.22|474.82|477.14|474.74|0
1650617580000|2022-04-22 08:53:00|477.31|474.91|477.39|474.99|477.39|474.99|477.31|474.91|0
1650617590000|2022-04-22 08:53:10|477.31|474.91|477.39|474.99|477.39|474.99|477.22|474.82|0
1650617600000|2022-04-22 08:53:20|477.31|474.91|477.31|474.91|477.31|474.91|477.31|474.91|0
1650617610000|2022-04-22 08:53:30|477.22|474.82|477.05|474.65|477.22|474.82|477.05|474.65|0
1650617620000|2022-04-22 08:53:40|476.89|474.49|476.89|474.49|477.05|474.65|476.89|474.49|0
1650617640000|2022-04-22 08:54:00|477.22|474.82|477.05|474.65|477.22|474.82|477.05|474.65|0
1650617650000|2022-04-22 08:54:10|476.89|474.49|477.39|474.99|477.39|474.99|476.89|474.49|0
1650617660000|2022-04-22 08:54:20|477.22|474.82|477.39|474.99|477.39|474.99|477.05|474.65|0
1650617670000|2022-04-22 08:54:30|477.22|474.82|477.39|474.99|477.39|474.99|477.22|474.82|0
1650617680000|2022-04-22 08:54:40|477.31|474.91|477.39|474.99|477.39|474.99|477.22|474.82|0
1650617690000|2022-04-22 08:54:50|477.56|475.16|477.9|475.5|477.9|475.5|477.48|475.08|0
1650617700000|2022-04-22 08:55:00|477.98|475.58|477.9|475.5|478.06|475.66|477.9|475.5|0
1650617710000|2022-04-22 08:55:10|477.81|475.41|477.56|475.16|477.81|475.41|477.56|475.16|0
1650617720000|2022-04-22 08:55:20|477.39|474.99|476.89|474.49|477.39|474.99|476.89|474.49|0
1650617730000|2022-04-22 08:55:30|477.05|474.65|477.22|474.82|477.22|474.82|477.05|474.65|0
1650617740000|2022-04-22 08:55:40|477.05|474.65|476.89|474.49|477.05|474.65|476.89|474.49|0
1650617750000|2022-04-22 08:55:50|476.97|474.57|476.72|474.32|476.97|474.57|476.72|474.32|0
1650617760000|2022-04-22 08:56:00|476.8|474.4|477.22|474.82|477.22|474.82|476.8|474.4|0
1650617770000|2022-04-22 08:56:10|477.39|474.99|477.39|474.99|477.39|474.99|477.39|474.99|0
1650617780000|2022-04-22 08:56:20|477.22|474.82|477.56|475.16|477.56|475.16|477.22|474.82|0
1650617790000|2022-04-22 08:56:30|477.73|475.33|477.56|475.16|477.73|475.33|477.56|475.16|0
1650617800000|2022-04-22 08:56:40|477.39|474.99|477.39|474.99|477.39|474.99|477.22|474.82|0
1650617810000|2022-04-22 08:56:50|477.31|474.91|477.39|474.99|477.39|474.99|477.22|474.82|0
1650617820000|2022-04-22 08:57:00|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1650617830000|2022-04-22 08:57:10|477.48|475.08|477.31|474.91|477.56|475.16|477.22|474.82|0
1650617840000|2022-04-22 08:57:20|477.39|474.99|477.56|475.16|477.73|475.33|477.39|474.99|0
1650617850000|2022-04-22 08:57:30|477.39|474.99|477.73|475.33|477.73|475.33|477.39|474.99|0
1650617860000|2022-04-22 08:57:40|477.39|474.99|477.39|474.99|477.39|474.99|477.39|474.99|0
1650617870000|2022-04-22 08:57:50|477.31|474.91|477.22|474.82|477.31|474.91|477.22|474.82|0
1650617880000|2022-04-22 08:58:00|477.31|474.91|477.22|474.82|477.31|474.91|477.22|474.82|0
1650617890000|2022-04-22 08:58:10|477.14|474.74|477.22|474.82|477.22|474.82|477.14|474.74|0
1650617900000|2022-04-22 08:58:20|477.14|474.74|477.05|474.65|477.14|474.74|477.05|474.65|0
1650617910000|2022-04-22 08:58:30|476.97|474.57|477.05|474.65|477.05|474.65|476.97|474.57|0
1650617920000|2022-04-22 08:58:40|476.97|474.57|477.05|474.65|477.05|474.65|476.97|474.57|0
1650617930000|2022-04-22 08:58:50|476.72|474.32|476.55|474.15|476.72|474.32|476.38|473.98|0
1650617940000|2022-04-22 08:59:00|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1650617950000|2022-04-22 08:59:10|476.21|473.81|476.21|473.81|476.21|473.81|476.04|473.64|0
1650617960000|2022-04-22 08:59:20|476.55|474.15|476.88|474.48|476.88|474.48|476.55|474.15|0
1650617970000|2022-04-22 08:59:30|477.05|474.65|477.48|475.08|477.56|475.16|477.05|474.65|0
1650617980000|2022-04-22 08:59:40|477.56|475.16|477.39|474.99|477.56|475.16|477.22|474.82|0
1650617990000|2022-04-22 08:59:50|477.31|474.91|477.39|474.99|477.39|474.99|477.31|474.91|0
1650618000000|2022-04-22 09:00:00|477.31|474.91|477.56|475.16|477.56|475.16|477.31|474.91|0
1650618010000|2022-04-22 09:00:10|477.48|475.08|477.39|474.99|477.48|475.08|477.39|474.99|0
1650618020000|2022-04-22 09:00:20|477.56|475.16|477.64|475.24|477.64|475.24|477.56|475.16|0
1650618030000|2022-04-22 09:00:30|477.73|475.33|477.89|475.49|478.06|475.66|477.73|475.33|0
1650618040000|2022-04-22 09:00:40|477.81|475.41|477.56|475.16|477.89|475.49|477.56|475.16|0
1650618050000|2022-04-22 09:00:50|477.64|475.24|477.22|474.82|477.64|475.24|477.22|474.82|0
1650618060000|2022-04-22 09:01:00|477.05|474.65|477.05|474.65|477.05|474.65|477.05|474.65|0
1650618070000|2022-04-22 09:01:10|477.31|474.91|477.39|474.99|477.39|474.99|477.31|474.91|0
1650618080000|2022-04-22 09:01:20|477.56|475.16|477.39|474.99|477.56|475.16|477.31|474.91|0
1650618090000|2022-04-22 09:01:30|477.56|475.16|477.64|475.24|477.64|475.24|477.39|474.99|0
1650618100000|2022-04-22 09:01:40|477.72|475.32|477.72|475.32|477.89|475.49|477.72|475.32|0
1650618110000|2022-04-22 09:01:50|477.89|475.49|477.89|475.49|478.06|475.66|477.89|475.49|0
1650618120000|2022-04-22 09:02:00|478.23|475.83|478.23|475.83|478.23|475.83|478.06|475.66|0
1650618130000|2022-04-22 09:02:10|478.4|476|478.4|476|478.4|476|478.4|476|0
1650618140000|2022-04-22 09:02:20|478.06|475.66|477.89|475.49|478.06|475.66|477.89|475.49|0
1650618150000|2022-04-22 09:02:30|477.98|475.58|477.72|475.32|477.98|475.58|477.72|475.32|0
1650618160000|2022-04-22 09:02:40|477.89|475.49|477.89|475.49|477.89|475.49|477.89|475.49|0
1650618170000|2022-04-22 09:02:50|477.98|475.58|477.89|475.49|478.06|475.66|477.89|475.49|0
1650618180000|2022-04-22 09:03:00|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1650618190000|2022-04-22 09:03:10|477.89|475.49|478.4|476|478.4|476|477.89|475.49|0
1650618200000|2022-04-22 09:03:20|478.32|475.92|478.23|475.83|478.32|475.92|478.06|475.66|0
1650618210000|2022-04-22 09:03:30|478.06|475.66|478.06|475.66|478.06|475.66|478.06|475.66|0
1650618220000|2022-04-22 09:03:40|478.15|475.75|477.89|475.49|478.15|475.75|477.89|475.49|0
1650618230000|2022-04-22 09:03:50|477.72|475.32|477.56|475.16|477.72|475.32|477.39|474.99|0
1650618240000|2022-04-22 09:04:00|477.47|475.07|477.47|475.07|477.47|475.07|477.47|475.07|0
1650618250000|2022-04-22 09:04:10|477.39|474.99|477.22|474.82|477.39|474.99|477.22|474.82|0
1650618260000|2022-04-22 09:04:20|477.05|474.65|476.88|474.48|477.05|474.65|476.88|474.48|0
1650618270000|2022-04-22 09:04:30|476.71|474.31|476.55|474.15|476.71|474.31|476.55|474.15|0
1650618280000|2022-04-22 09:04:40|476.71|474.31|476.71|474.31|476.71|474.31|476.71|474.31|0
1650618290000|2022-04-22 09:04:50|477.05|474.65|477.22|474.82|477.22|474.82|477.05|474.65|0
1650618300000|2022-04-22 09:05:00|476.88|474.48|476.63|474.23|476.97|474.57|476.63|474.23|0
1650618310000|2022-04-22 09:05:10|476.55|474.15|476.88|474.48|476.88|474.48|476.55|474.15|0
1650618320000|2022-04-22 09:05:20|476.8|474.4|476.71|474.31|476.88|474.48|476.71|474.31|0
1650618330000|2022-04-22 09:05:30|476.38|473.98|476.38|473.98|476.38|473.98|476.38|473.98|0
1650618340000|2022-04-22 09:05:40|475.87|473.47|476.21|473.81|476.21|473.81|475.87|473.47|0
1650618350000|2022-04-22 09:05:50|476.38|473.98|476.04|473.64|476.38|473.98|476.04|473.64|0
1650618360000|2022-04-22 09:06:00|475.87|473.47|475.79|473.39|475.87|473.47|475.79|473.39|0
1650618370000|2022-04-22 09:06:10|475.87|473.47|475.2|472.8|475.87|473.47|475.2|472.8|0
1650618380000|2022-04-22 09:06:20|475.29|472.89|475.03|472.63|475.29|472.89|475.03|472.63|0
1650618390000|2022-04-22 09:06:30|475.54|473.14|476.04|473.64|476.04|473.64|475.54|473.14|0
1650618400000|2022-04-22 09:06:40|476.13|473.73|476.04|473.64|476.13|473.73|475.96|473.56|0
1650618410000|2022-04-22 09:06:50|475.96|473.56|476.21|473.81|476.21|473.81|475.96|473.56|0
1650618420000|2022-04-22 09:07:00|476.54|474.14|475.87|473.47|476.54|474.14|475.87|473.47|0
1650618430000|2022-04-22 09:07:10|475.96|473.56|475.7|473.3|475.96|473.56|475.7|473.3|0
1650618440000|2022-04-22 09:07:20|475.54|473.14|475.54|473.14|475.54|473.14|475.46|473.06|0
1650618450000|2022-04-22 09:07:30|475.7|473.3|475.7|473.3|475.7|473.3|475.7|473.3|0
1650618460000|2022-04-22 09:07:40|475.37|472.97|475.54|473.14|475.54|473.14|475.37|472.97|0
1650618470000|2022-04-22 09:07:50|475.37|472.97|475.54|473.14|475.7|473.3|475.37|472.97|0
1650618480000|2022-04-22 09:08:00|475.7|473.3|475.46|473.06|475.7|473.3|475.37|472.97|0
1650618490000|2022-04-22 09:08:10|475.54|473.14|475.7|473.3|475.7|473.3|475.37|472.97|0
1650618500000|2022-04-22 09:08:20|475.79|473.39|475.87|473.47|475.87|473.47|475.79|473.39|0
1650618510000|2022-04-22 09:08:30|475.79|473.39|476.13|473.73|476.13|473.73|475.79|473.39|0
1650618520000|2022-04-22 09:08:40|476.04|473.64|476.38|473.98|476.38|473.98|476.04|473.64|0
1650618530000|2022-04-22 09:08:50|476.21|473.81|476.38|473.98|476.38|473.98|476.13|473.73|0
1650618540000|2022-04-22 09:09:00|476.54|474.14|476.88|474.48|476.88|474.48|476.54|474.14|0
1650618550000|2022-04-22 09:09:10|477.14|474.74|477.39|474.99|477.39|474.99|477.14|474.74|0
1650618560000|2022-04-22 09:09:20|477.22|474.82|476.54|474.14|477.22|474.82|476.54|474.14|0
1650618570000|2022-04-22 09:09:30|476.71|474.31|476.88|474.48|476.88|474.48|476.71|474.31|0
1650618580000|2022-04-22 09:09:40|476.71|474.31|476.54|474.14|476.71|474.31|476.54|474.14|0
1650618590000|2022-04-22 09:09:50|476.63|474.23|476.54|474.14|476.63|474.23|476.54|474.14|0
1650618600000|2022-04-22 09:10:00|476.46|474.06|475.87|473.47|476.46|474.06|475.87|473.47|0
1650618610000|2022-04-22 09:10:10|476.04|473.64|475.96|473.56|476.04|473.64|475.87|473.47|0
1650618620000|2022-04-22 09:10:20|475.87|473.47|476.04|473.64|476.04|473.64|475.87|473.47|0
1650618630000|2022-04-22 09:10:30|475.87|473.47|475.7|473.3|476.04|473.64|475.7|473.3|0
1650618640000|2022-04-22 09:10:40|475.96|473.56|476.21|473.81|476.21|473.81|475.87|473.47|0
1650618650000|2022-04-22 09:10:50|476.04|473.64|476.04|473.64|476.21|473.81|476.04|473.64|0
1650618660000|2022-04-22 09:11:00|475.96|473.56|475.87|473.47|476.04|473.64|475.87|473.47|0
1650618670000|2022-04-22 09:11:10|475.7|473.3|475.7|473.3|475.7|473.3|475.7|473.3|0
1650618710000|2022-04-22 09:11:50|475.37|472.97|475.37|472.97|475.37|472.97|475.37|472.97|0
1650618720000|2022-04-22 09:12:00|475.29|472.89|475.37|472.97|475.37|472.97|475.29|472.89|0
1650618740000|2022-04-22 09:12:20|475.2|472.8|475.03|472.63|475.29|472.89|475.03|472.63|0
1650618750000|2022-04-22 09:12:30|474.86|472.46|474.7|472.3|474.86|472.46|474.7|472.3|0
1650618760000|2022-04-22 09:12:40|474.86|472.46|475.03|472.63|475.03|472.63|474.86|472.46|0
1650618770000|2022-04-22 09:12:50|474.86|472.46|474.86|472.46|474.95|472.55|474.86|472.46|0
1650618780000|2022-04-22 09:13:00|475.03|472.63|475.2|472.8|475.2|472.8|475.03|472.63|0
1650618790000|2022-04-22 09:13:10|475.12|472.72|475.12|472.72|475.12|472.72|475.12|472.72|0
1650618800000|2022-04-22 09:13:20|475.03|472.63|475.03|472.63|475.03|472.63|474.95|472.55|0
1650618820000|2022-04-22 09:13:40|475.2|472.8|475.03|472.63|475.2|472.8|475.03|472.63|0
1650618830000|2022-04-22 09:13:50|474.86|472.46|474.95|472.55|475.03|472.63|474.86|472.46|0
1650618840000|2022-04-22 09:14:00|475.03|472.63|474.69|472.29|475.03|472.63|474.69|472.29|0
1650618850000|2022-04-22 09:14:10|474.95|472.55|474.78|472.38|474.95|472.55|474.78|472.38|0
1650618860000|2022-04-22 09:14:20|474.86|472.46|475.03|472.63|475.03|472.63|474.86|472.46|0
1650618870000|2022-04-22 09:14:30|475.37|472.97|475.29|472.89|475.37|472.97|475.2|472.8|0
1650618880000|2022-04-22 09:14:40|475.2|472.8|475.29|472.89|475.37|472.97|475.2|472.8|0
1650618890000|2022-04-22 09:14:50|475.37|472.97|475.2|472.8|475.37|472.97|475.2|472.8|0
1650618900000|2022-04-22 09:15:00|475.03|472.63|475.03|472.63|475.03|472.63|475.03|472.63|0
1650618910000|2022-04-22 09:15:10|474.86|472.46|475.2|472.8|475.2|472.8|474.86|472.46|0
1650618930000|2022-04-22 09:15:30|475.12|472.72|474.86|472.46|475.12|472.72|474.86|472.46|0
1650618940000|2022-04-22 09:15:40|474.69|472.29|474.86|472.46|475.03|472.63|474.69|472.29|0
1650618960000|2022-04-22 09:16:00|475.03|472.63|474.86|472.46|475.03|472.63|474.86|472.46|0
1650618970000|2022-04-22 09:16:10|474.69|472.29|474.36|471.96|474.69|472.29|474.36|471.96|0
1650618980000|2022-04-22 09:16:20|474.53|472.13|474.53|472.13|474.53|472.13|474.53|472.13|0
1650618990000|2022-04-22 09:16:30|474.78|472.38|474.86|472.46|474.86|472.46|474.78|472.38|0
1650619000000|2022-04-22 09:16:40|474.53|472.13|474.69|472.29|474.69|472.29|474.53|472.13|0
1650619020000|2022-04-22 09:17:00|474.53|472.13|474.36|471.96|474.53|472.13|474.36|471.96|0
1650619030000|2022-04-22 09:17:10|474.53|472.13|474.69|472.29|474.69|472.29|474.53|472.13|0
1650619040000|2022-04-22 09:17:20|475.12|472.72|475.2|472.8|475.36|472.96|475.03|472.63|0
1650619050000|2022-04-22 09:17:30|475.36|472.96|475.45|473.05|475.53|473.13|475.36|472.96|0
1650619060000|2022-04-22 09:17:40|475.36|472.96|475.2|472.8|475.36|472.96|475.2|472.8|0
1650619070000|2022-04-22 09:17:50|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1650619080000|2022-04-22 09:18:00|475.53|473.13|475.36|472.96|475.7|473.3|475.36|472.96|0
1650619090000|2022-04-22 09:18:10|475.53|473.13|475.36|472.96|475.53|473.13|475.2|472.8|0
1650619120000|2022-04-22 09:18:40|475.2|472.8|475.36|472.96|475.36|472.96|475.2|472.8|0
1650619130000|2022-04-22 09:18:50|475.2|472.8|475.03|472.63|475.2|472.8|475.03|472.63|0
1650619140000|2022-04-22 09:19:00|475.2|472.8|475.03|472.63|475.2|472.8|475.03|472.63|0
1650619150000|2022-04-22 09:19:10|474.86|472.46|474.69|472.29|474.86|472.46|474.69|472.29|0
1650619160000|2022-04-22 09:19:20|474.53|472.13|474.52|472.12|474.53|472.13|474.52|472.12|0
1650619180000|2022-04-22 09:19:40|474.69|472.29|474.86|472.46|475.03|472.63|474.69|472.29|0
1650619190000|2022-04-22 09:19:50|474.69|472.29|474.86|472.46|474.86|472.46|474.69|472.29|0
1650619210000|2022-04-22 09:20:10|475.03|472.63|475.2|472.8|475.2|472.8|475.03|472.63|0
1650619230000|2022-04-22 09:20:30|475.36|472.96|475.53|473.13|475.53|473.13|475.36|472.96|0
1650619240000|2022-04-22 09:20:40|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1650619250000|2022-04-22 09:20:50|475.45|473.05|475.2|472.8|475.45|473.05|475.2|472.8|0
1650619260000|2022-04-22 09:21:00|475.03|472.63|474.69|472.29|475.03|472.63|474.69|472.29|0
1650619270000|2022-04-22 09:21:10|474.86|472.46|475.2|472.8|475.2|472.8|474.86|472.46|0
1650619280000|2022-04-22 09:21:20|475.53|473.13|475.36|472.96|475.53|473.13|475.36|472.96|0
1650619290000|2022-04-22 09:21:30|475.2|472.8|475.36|472.96|475.36|472.96|475.2|472.8|0
1650619300000|2022-04-22 09:21:40|475.7|473.3|475.36|472.96|475.7|473.3|475.36|472.96|0
1650619310000|2022-04-22 09:21:50|475.2|472.8|475.36|472.96|475.36|472.96|475.2|472.8|0
1650619320000|2022-04-22 09:22:00|475.53|473.13|475.7|473.3|475.7|473.3|475.53|473.13|0
1650619330000|2022-04-22 09:22:10|475.95|473.55|476.12|473.72|476.12|473.72|475.95|473.55|0
1650619340000|2022-04-22 09:22:20|475.7|473.3|475.45|473.05|475.7|473.3|475.45|473.05|0
1650619350000|2022-04-22 09:22:30|475.36|472.96|475.28|472.88|475.36|472.96|475.28|472.88|0
1650619360000|2022-04-22 09:22:40|475.7|473.3|475.87|473.47|475.87|473.47|475.7|473.3|0
1650619370000|2022-04-22 09:22:50|475.7|473.3|476.2|473.8|476.2|473.8|475.7|473.3|0
1650619380000|2022-04-22 09:23:00|475.95|473.55|475.95|473.55|475.95|473.55|475.95|473.55|0
1650619390000|2022-04-22 09:23:10|476.2|473.8|476.03|473.63|476.2|473.8|476.03|473.63|0
1650619410000|2022-04-22 09:23:30|475.95|473.55|475.87|473.47|475.95|473.55|475.62|473.22|0
1650619420000|2022-04-22 09:23:40|476.03|473.63|475.87|473.47|476.03|473.63|475.87|473.47|0
1650619430000|2022-04-22 09:23:50|476.03|473.63|476.54|474.14|476.54|474.14|476.03|473.63|0
1650619440000|2022-04-22 09:24:00|476.71|474.31|477.72|475.32|477.72|475.32|476.63|474.23|0
1650619450000|2022-04-22 09:24:10|477.55|475.15|477.38|474.98|477.55|475.15|477.38|474.98|0
1650619460000|2022-04-22 09:24:20|477.55|475.15|477.38|474.98|477.72|475.32|477.38|474.98|0
1650619470000|2022-04-22 09:24:30|477.21|474.81|477.04|474.64|477.21|474.81|476.88|474.48|0
1650619480000|2022-04-22 09:24:40|476.88|474.48|476.71|474.31|476.88|474.48|476.71|474.31|0
1650619490000|2022-04-22 09:24:50|476.54|474.14|476.37|473.97|476.54|474.14|476.37|473.97|0
1650619500000|2022-04-22 09:25:00|476.2|473.8|476.12|473.72|476.2|473.8|476.12|473.72|0
1650619510000|2022-04-22 09:25:10|476.2|473.8|475.53|473.13|476.2|473.8|475.53|473.13|0
1650619520000|2022-04-22 09:25:20|475.36|472.96|475.45|473.05|475.45|473.05|475.36|472.96|0
1650619530000|2022-04-22 09:25:30|475.7|473.3|476.03|473.63|476.03|473.63|475.7|473.3|0
1650619540000|2022-04-22 09:25:40|475.87|473.47|475.7|473.3|475.87|473.47|475.7|473.3|0
1650619550000|2022-04-22 09:25:50|475.79|473.39|475.53|473.13|475.79|473.39|475.53|473.13|0
1650619560000|2022-04-22 09:26:00|475.62|473.22|475.53|473.13|475.62|473.22|475.36|472.96|0
1650619570000|2022-04-22 09:26:10|475.7|473.3|476.03|473.63|476.03|473.63|475.7|473.3|0
1650619580000|2022-04-22 09:26:20|476.12|473.72|476.03|473.63|476.12|473.72|476.03|473.63|0
1650619590000|2022-04-22 09:26:30|476.2|473.8|476.2|473.8|476.54|474.14|476.2|473.8|0
1650619600000|2022-04-22 09:26:40|476.03|473.63|475.87|473.47|476.03|473.63|475.87|473.47|0
1650619610000|2022-04-22 09:26:50|475.95|473.55|476.2|473.8|476.2|473.8|475.95|473.55|0
1650619620000|2022-04-22 09:27:00|475.87|473.47|475.53|473.13|475.87|473.47|475.53|473.13|0
1650619630000|2022-04-22 09:27:10|475.7|473.3|475.95|473.55|475.95|473.55|475.7|473.3|0
1650619640000|2022-04-22 09:27:20|475.87|473.47|475.87|473.47|476.03|473.63|475.87|473.47|0
1650619650000|2022-04-22 09:27:30|475.78|473.38|475.7|473.3|475.78|473.38|475.7|473.3|0
1650619660000|2022-04-22 09:27:40|476.03|473.63|475.95|473.55|476.03|473.63|475.95|473.55|0
1650619670000|2022-04-22 09:27:50|476.12|473.72|476.03|473.63|476.12|473.72|476.03|473.63|0
1650619680000|2022-04-22 09:28:00|475.87|473.47|476.37|473.97|476.37|473.97|475.87|473.47|0
1650619690000|2022-04-22 09:28:10|475.87|473.47|475.95|473.55|476.03|473.63|475.87|473.47|0
1650619700000|2022-04-22 09:28:20|475.87|473.47|475.87|473.47|475.87|473.47|475.78|473.38|0
1650619720000|2022-04-22 09:28:40|476.03|473.63|476.2|473.8|476.2|473.8|476.03|473.63|0
1650619730000|2022-04-22 09:28:50|476.03|473.63|475.95|473.55|476.03|473.63|475.87|473.47|0
1650619740000|2022-04-22 09:29:00|475.86|473.46|476.03|473.63|476.03|473.63|475.86|473.46|0
1650619750000|2022-04-22 09:29:10|475.95|473.55|476.2|473.8|476.2|473.8|475.95|473.55|0
1650619760000|2022-04-22 09:29:20|476.12|473.72|476.12|473.72|476.12|473.72|476.12|473.72|0
1650619770000|2022-04-22 09:29:30|476.2|473.8|476.71|474.31|476.71|474.31|476.2|473.8|0
1650619780000|2022-04-22 09:29:40|476.29|473.89|476.37|473.97|476.37|473.97|476.2|473.8|0
1650619790000|2022-04-22 09:29:50|476.2|473.8|476.03|473.63|476.2|473.8|476.03|473.63|0
1650619800000|2022-04-22 09:30:00|475.36|472.96|475.36|472.96|475.53|473.13|475.36|472.96|0
1650619810000|2022-04-22 09:30:10|475.45|473.05|475.53|473.13|475.53|473.13|475.19|472.79|0
1650619820000|2022-04-22 09:30:20|475.45|473.05|475.36|472.96|475.45|473.05|475.36|472.96|0
1650619830000|2022-04-22 09:30:30|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1650619840000|2022-04-22 09:30:40|475.28|472.88|475.19|472.79|475.28|472.88|475.19|472.79|0
1650619850000|2022-04-22 09:30:50|474.78|472.38|475.02|472.62|475.02|472.62|474.78|472.38|0
1650619860000|2022-04-22 09:31:00|474.86|472.46|475.02|472.62|475.02|472.62|474.86|472.46|0
1650619870000|2022-04-22 09:31:10|474.86|472.46|474.78|472.38|474.86|472.46|474.78|472.38|0
1650619880000|2022-04-22 09:31:20|474.86|472.46|475.36|472.96|475.36|472.96|474.86|472.46|0
1650619890000|2022-04-22 09:31:30|475.53|473.13|475.7|473.3|475.7|473.3|475.53|473.13|0
1650619900000|2022-04-22 09:31:40|475.53|473.13|475.36|472.96|475.53|473.13|475.36|472.96|0
1650619920000|2022-04-22 09:32:00|474.94|472.54|474.69|472.29|474.94|472.54|474.69|472.29|0
1650619930000|2022-04-22 09:32:10|474.86|472.46|475.28|472.88|475.28|472.88|474.86|472.46|0
1650619940000|2022-04-22 09:32:20|475.53|473.13|475.36|472.96|475.53|473.13|475.36|472.96|0
1650619950000|2022-04-22 09:32:30|475.28|472.88|475.36|472.96|475.36|472.96|475.19|472.79|0
1650619960000|2022-04-22 09:32:40|475.7|473.3|475.7|473.3|475.7|473.3|475.7|473.3|0
1650619970000|2022-04-22 09:32:50|475.53|473.13|475.53|473.13|475.53|473.13|475.45|473.05|0
1650619980000|2022-04-22 09:33:00|475.7|473.3|475.7|473.3|475.7|473.3|475.7|473.3|0
1650619990000|2022-04-22 09:33:10|475.86|473.46|476.2|473.8|476.2|473.8|475.78|473.38|0
1650620000000|2022-04-22 09:33:20|476.37|473.97|476.2|473.8|476.37|473.97|476.12|473.72|0
1650620020000|2022-04-22 09:33:40|476.37|473.97|476.37|473.97|476.54|474.14|476.37|473.97|0
1650620030000|2022-04-22 09:33:50|476.54|474.14|476.37|473.97|476.54|474.14|476.37|473.97|0
1650620040000|2022-04-22 09:34:00|476.54|474.14|476.54|474.14|476.54|474.14|476.54|474.14|0
1650620050000|2022-04-22 09:34:10|476.37|473.97|476.37|473.97|476.37|473.97|476.2|473.8|0
1650620060000|2022-04-22 09:34:20|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1650620070000|2022-04-22 09:34:30|476.54|474.14|476.37|473.97|476.54|474.14|476.37|473.97|0
1650620080000|2022-04-22 09:34:40|476.2|473.8|476.54|474.14|476.54|474.14|476.2|473.8|0
1650620090000|2022-04-22 09:34:50|476.87|474.47|477.04|474.64|477.04|474.64|476.87|474.47|0
1650620100000|2022-04-22 09:35:00|477.38|474.98|476.7|474.3|477.38|474.98|476.7|474.3|0
1650620110000|2022-04-22 09:35:10|476.87|474.47|476.7|474.3|476.87|474.47|476.54|474.14|0
1650620130000|2022-04-22 09:35:30|476.79|474.39|476.62|474.22|476.79|474.39|476.62|474.22|0
1650620140000|2022-04-22 09:35:40|476.54|474.14|476.79|474.39|476.87|474.47|476.54|474.14|0
1650620150000|2022-04-22 09:35:50|476.7|474.3|476.87|474.47|476.87|474.47|476.7|474.3|0
1650620160000|2022-04-22 09:36:00|476.7|474.3|476.87|474.47|476.87|474.47|476.7|474.3|0
1650620170000|2022-04-22 09:36:10|477.04|474.64|477.04|474.64|477.04|474.64|477.04|474.64|0
1650620180000|2022-04-22 09:36:20|477.21|474.81|476.7|474.3|477.21|474.81|476.7|474.3|0
1650620190000|2022-04-22 09:36:30|476.87|474.47|476.7|474.3|476.87|474.47|476.7|474.3|0
1650620200000|2022-04-22 09:36:40|476.87|474.47|477.04|474.64|477.04|474.64|476.87|474.47|0
1650620210000|2022-04-22 09:36:50|476.87|474.47|476.79|474.39|476.87|474.47|476.79|474.39|0
1650620220000|2022-04-22 09:37:00|476.87|474.47|476.87|474.47|477.04|474.64|476.87|474.47|0
1650620230000|2022-04-22 09:37:10|476.96|474.56|477.04|474.64|477.04|474.64|476.96|474.56|0
1650620240000|2022-04-22 09:37:20|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1650620250000|2022-04-22 09:37:30|477.04|474.64|477.21|474.81|477.21|474.81|477.04|474.64|0
1650620260000|2022-04-22 09:37:40|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1650620270000|2022-04-22 09:37:50|477.3|474.9|477.21|474.81|477.38|474.98|477.21|474.81|0
1650620280000|2022-04-22 09:38:00|477.38|474.98|477.38|474.98|477.38|474.98|477.21|474.81|0
1650620290000|2022-04-22 09:38:10|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1650620300000|2022-04-22 09:38:20|477.38|474.98|477.71|475.31|477.88|475.48|477.38|474.98|0
1650620310000|2022-04-22 09:38:30|477.88|475.48|478.22|475.82|478.22|475.82|477.88|475.48|0
1650620320000|2022-04-22 09:38:40|477.88|475.48|477.8|475.4|477.88|475.48|477.8|475.4|0
1650620330000|2022-04-22 09:38:50|477.71|475.31|477.54|475.14|477.71|475.31|477.54|475.14|0
1650620340000|2022-04-22 09:39:00|477.13|474.73|476.7|474.3|477.13|474.73|476.7|474.3|0
1650620350000|2022-04-22 09:39:10|476.87|474.47|476.87|474.47|476.87|474.47|476.87|474.47|0
1650620360000|2022-04-22 09:39:20|477.04|474.64|476.7|474.3|477.04|474.64|476.7|474.3|0
1650620370000|2022-04-22 09:39:30|476.53|474.13|476.96|474.56|476.96|474.56|476.53|474.13|0
1650620380000|2022-04-22 09:39:40|476.87|474.47|476.87|474.47|477.04|474.64|476.87|474.47|0
1650620390000|2022-04-22 09:39:50|476.7|474.3|476.62|474.22|476.79|474.39|476.62|474.22|0
1650620400000|2022-04-22 09:40:00|476.87|474.47|476.53|474.13|476.87|474.47|476.53|474.13|0
1650620410000|2022-04-22 09:40:10|476.7|474.3|476.79|474.39|476.79|474.39|476.7|474.3|0
1650620420000|2022-04-22 09:40:20|476.7|474.3|476.87|474.47|476.87|474.47|476.7|474.3|0
1650620430000|2022-04-22 09:40:30|476.7|474.3|476.53|474.13|476.7|474.3|476.37|473.97|0
1650620440000|2022-04-22 09:40:40|476.37|473.97|476.45|474.05|476.53|474.13|476.37|473.97|0
1650620450000|2022-04-22 09:40:50|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1650620460000|2022-04-22 09:41:00|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1650620470000|2022-04-22 09:41:10|476.53|474.13|476.62|474.22|476.62|474.22|476.53|474.13|0
1650620480000|2022-04-22 09:41:20|476.53|474.13|476.87|474.47|476.87|474.47|476.53|474.13|0
1650620490000|2022-04-22 09:41:30|476.96|474.56|476.87|474.47|476.96|474.56|476.87|474.47|0
1650620500000|2022-04-22 09:41:40|477.04|474.64|476.96|474.56|477.04|474.64|476.96|474.56|0
1650620510000|2022-04-22 09:41:50|477.04|474.64|476.87|474.47|477.04|474.64|476.87|474.47|0
1650620520000|2022-04-22 09:42:00|477.04|474.64|477.04|474.64|477.04|474.64|476.87|474.47|0
1650620530000|2022-04-22 09:42:10|477.21|474.81|477.04|474.64|477.21|474.81|477.04|474.64|0
1650620540000|2022-04-22 09:42:20|476.87|474.47|476.7|474.3|476.87|474.47|476.7|474.3|0
1650620550000|2022-04-22 09:42:30|476.53|474.13|476.62|474.22|476.7|474.3|476.53|474.13|0
1650620560000|2022-04-22 09:42:40|476.7|474.3|476.7|474.3|476.7|474.3|476.36|473.96|0
1650620570000|2022-04-22 09:42:50|476.53|474.13|476.36|473.96|476.53|474.13|476.36|473.96|0
1650620580000|2022-04-22 09:43:00|476.53|474.13|476.36|473.96|476.53|474.13|476.36|473.96|0
1650620590000|2022-04-22 09:43:10|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1650620600000|2022-04-22 09:43:20|476.36|473.96|476.28|473.88|476.36|473.96|476.28|473.88|0
1650620610000|2022-04-22 09:43:30|476.2|473.8|476.7|474.3|476.7|474.3|476.2|473.8|0
1650620620000|2022-04-22 09:43:40|476.53|474.13|476.53|474.13|476.53|474.13|476.36|473.96|0
1650620630000|2022-04-22 09:43:50|476.7|474.3|476.53|474.13|476.7|474.3|476.53|474.13|0
1650620640000|2022-04-22 09:44:00|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1650620650000|2022-04-22 09:44:10|476.53|474.13|476.87|474.47|476.87|474.47|476.53|474.13|0
1650620660000|2022-04-22 09:44:20|476.7|474.3|476.87|474.47|476.87|474.47|476.7|474.3|0
1650620670000|2022-04-22 09:44:30|476.7|474.3|477.04|474.64|477.04|474.64|476.7|474.3|0
1650620680000|2022-04-22 09:44:40|477.21|474.81|477.21|474.81|477.21|474.81|477.12|474.72|0
1650620690000|2022-04-22 09:44:50|477.12|474.72|477.21|474.81|477.21|474.81|477.12|474.72|0
1650620700000|2022-04-22 09:45:00|477.37|474.97|477.54|475.14|477.54|475.14|477.37|474.97|0
1650620710000|2022-04-22 09:45:10|477.71|475.31|478.22|475.82|478.22|475.82|477.71|475.31|0
1650620720000|2022-04-22 09:45:20|478.13|475.73|478.22|475.82|478.22|475.82|478.05|475.65|0
1650620730000|2022-04-22 09:45:30|478.38|475.98|478.72|476.32|479.06|476.66|478.38|475.98|0
1650620740000|2022-04-22 09:45:40|478.89|476.49|479.4|477|479.56|477.16|478.89|476.49|0
1650620750000|2022-04-22 09:45:50|479.56|477.16|479.31|476.91|479.56|477.16|479.23|476.83|0
1650620760000|2022-04-22 09:46:00|479.4|477|479.15|476.75|479.4|477|479.15|476.75|0
1650620770000|2022-04-22 09:46:10|478.89|476.49|478.72|476.32|478.89|476.49|478.72|476.32|0
1650620780000|2022-04-22 09:46:20|479.06|476.66|479.06|476.66|479.06|476.66|478.89|476.49|0
1650620790000|2022-04-22 09:46:30|479.23|476.83|479.4|477|479.56|477.16|479.23|476.83|0
1650620800000|2022-04-22 09:46:40|479.56|477.16|479.56|477.16|479.56|477.16|479.31|476.91|0
1650620810000|2022-04-22 09:46:50|479.4|477|479.23|476.83|479.4|477|479.23|476.83|0
1650620820000|2022-04-22 09:47:00|479.06|476.66|479.06|476.66|479.23|476.83|479.06|476.66|0
1650620840000|2022-04-22 09:47:20|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1650620850000|2022-04-22 09:47:30|479.06|476.66|479.06|476.66|479.06|476.66|479.06|476.66|0
1650620860000|2022-04-22 09:47:40|479.23|476.83|478.89|476.49|479.23|476.83|478.89|476.49|0
1650620870000|2022-04-22 09:47:50|479.06|476.66|479.23|476.83|479.23|476.83|479.06|476.66|0
1650620880000|2022-04-22 09:48:00|479.06|476.66|479.23|476.83|479.23|476.83|479.06|476.66|0
1650620890000|2022-04-22 09:48:10|479.4|477|479.73|477.33|479.73|477.33|479.31|476.91|0
1650620900000|2022-04-22 09:48:20|479.65|477.25|479.65|477.25|479.65|477.25|479.65|477.25|0
1650620910000|2022-04-22 09:48:30|479.4|477|479.4|477|479.4|477|479.4|477|0
1650620920000|2022-04-22 09:48:40|479.48|477.08|479.56|477.16|479.56|477.16|479.48|477.08|0
1650620930000|2022-04-22 09:48:50|479.65|477.25|479.73|477.33|479.73|477.33|479.56|477.16|0
1650620940000|2022-04-22 09:49:00|479.56|477.16|479.06|476.66|479.56|477.16|479.06|476.66|0
1650620950000|2022-04-22 09:49:10|478.64|476.24|478.72|476.32|478.72|476.32|478.64|476.24|0
1650620960000|2022-04-22 09:49:20|478.89|476.49|478.72|476.32|478.89|476.49|478.72|476.32|0
1650620970000|2022-04-22 09:49:30|478.89|476.49|478.72|476.32|478.98|476.58|478.72|476.32|0
1650620980000|2022-04-22 09:49:40|478.64|476.24|478.72|476.32|478.72|476.32|478.64|476.24|0
1650620990000|2022-04-22 09:49:50|478.81|476.41|478.81|476.41|478.81|476.41|478.81|476.41|0
1650621000000|2022-04-22 09:50:00|478.72|476.32|478.89|476.49|478.89|476.49|478.55|476.15|0
1650621010000|2022-04-22 09:50:10|478.81|476.41|479.23|476.83|479.23|476.83|478.81|476.41|0
1650621020000|2022-04-22 09:50:20|479.39|476.99|479.73|477.33|480.07|477.67|479.39|476.99|0
1650621030000|2022-04-22 09:50:30|480.07|477.67|479.99|477.59|480.07|477.67|479.82|477.42|0
1650621040000|2022-04-22 09:50:40|480.07|477.67|479.9|477.5|480.24|477.84|479.9|477.5|0
1650621050000|2022-04-22 09:50:50|480.07|477.67|479.73|477.33|480.07|477.67|479.73|477.33|0
1650621060000|2022-04-22 09:51:00|479.99|477.59|480.24|477.84|480.24|477.84|479.9|477.5|0
1650621070000|2022-04-22 09:51:10|480.07|477.67|480.41|478.01|480.41|478.01|480.07|477.67|0
1650621080000|2022-04-22 09:51:20|480.24|477.84|480.24|477.84|480.24|477.84|480.24|477.84|0
1650621090000|2022-04-22 09:51:30|480.41|478.01|480.58|478.18|480.58|478.18|480.24|477.84|0
1650621100000|2022-04-22 09:51:40|480.41|478.01|480.58|478.18|480.58|478.18|480.41|478.01|0
1650621110000|2022-04-22 09:51:50|480.75|478.35|480.91|478.51|480.91|478.51|480.75|478.35|0
1650621120000|2022-04-22 09:52:00|480.75|478.35|480.58|478.18|480.75|478.35|480.58|478.18|0
1650621130000|2022-04-22 09:52:10|480.66|478.26|480.24|477.84|480.66|478.26|480.24|477.84|0
1650621140000|2022-04-22 09:52:20|480.58|478.18|480.58|478.18|480.66|478.26|480.58|478.18|0
1650621150000|2022-04-22 09:52:30|480.75|478.35|480.66|478.26|480.91|478.51|480.66|478.26|0
1650621160000|2022-04-22 09:52:40|480.58|478.18|480.41|478.01|480.58|478.18|480.41|478.01|0
1650621170000|2022-04-22 09:52:50|480.58|478.18|480.58|478.18|480.66|478.26|480.58|478.18|0
1650621180000|2022-04-22 09:53:00|480.74|478.34|480.91|478.51|480.91|478.51|480.74|478.34|0
1650621190000|2022-04-22 09:53:10|480.83|478.43|480.74|478.34|480.91|478.51|480.74|478.34|0
1650621200000|2022-04-22 09:53:20|480.91|478.51|480.91|478.51|480.91|478.51|480.91|478.51|0
1650621210000|2022-04-22 09:53:30|480.83|478.43|481|478.6|481|478.6|480.83|478.43|0
1650621220000|2022-04-22 09:53:40|480.91|478.51|480.74|478.34|481.08|478.68|480.74|478.34|0
1650621230000|2022-04-22 09:53:50|480.91|478.51|481.08|478.68|481.08|478.68|480.91|478.51|0
1650621240000|2022-04-22 09:54:00|481|478.6|481.17|478.77|481.17|478.77|480.91|478.51|0
1650621250000|2022-04-22 09:54:10|481.08|478.68|480.91|478.51|481.17|478.77|480.83|478.43|0
1650621260000|2022-04-22 09:54:20|481.08|478.68|481|478.6|481.08|478.68|480.91|478.51|0
1650621270000|2022-04-22 09:54:30|480.91|478.51|481.42|479.02|481.42|479.02|480.91|478.51|0
1650621280000|2022-04-22 09:54:40|481.59|479.19|481.42|479.02|481.59|479.19|481.42|479.02|0
1650621290000|2022-04-22 09:54:50|481.59|479.19|481.59|479.19|481.76|479.36|481.59|479.19|0
1650621300000|2022-04-22 09:55:00|481.42|479.02|481.25|478.85|481.68|479.28|481.25|478.85|0
1650621310000|2022-04-22 09:55:10|481.42|479.02|481.08|478.68|481.42|479.02|481.08|478.68|0
1650621320000|2022-04-22 09:55:20|481.17|478.77|481.25|478.85|481.34|478.94|481.08|478.68|0
1650621330000|2022-04-22 09:55:30|481.42|479.02|481.76|479.36|481.76|479.36|481.42|479.02|0
1650621340000|2022-04-22 09:55:40|482.1|479.7|481.76|479.36|482.1|479.7|481.76|479.36|0
1650621350000|2022-04-22 09:55:50|481.85|479.45|482.27|479.87|482.27|479.87|481.76|479.36|0
1650621360000|2022-04-22 09:56:00|482.1|479.7|482.1|479.7|482.1|479.7|482.02|479.62|0
1650621370000|2022-04-22 09:56:10|482.27|479.87|483.11|480.71|483.11|480.71|482.27|479.87|0
1650621380000|2022-04-22 09:56:20|482.94|480.54|482.86|480.46|482.94|480.54|482.86|480.46|0
1650621390000|2022-04-22 09:56:30|483.11|480.71|483.88|481.48|483.88|481.48|483.11|480.71|0
1650621400000|2022-04-22 09:56:40|483.96|481.56|483.62|481.22|483.96|481.56|483.62|481.22|0
1650621410000|2022-04-22 09:56:50|484.3|481.9|484.56|482.16|484.64|482.24|484.3|481.9|0
1650621420000|2022-04-22 09:57:00|483.96|481.56|483.62|481.22|484.13|481.73|483.45|481.05|0
1650621430000|2022-04-22 09:57:10|483.45|481.05|483.62|481.22|483.79|481.39|483.45|481.05|0
1650621440000|2022-04-22 09:57:20|483.45|481.05|483.62|481.22|483.62|481.22|483.45|481.05|0
1650621450000|2022-04-22 09:57:30|483.45|481.05|483.11|480.71|483.45|481.05|483.11|480.71|0
1650621460000|2022-04-22 09:57:40|483.45|481.05|483.28|480.88|483.45|481.05|483.28|480.88|0
1650621470000|2022-04-22 09:57:50|483.45|481.05|483.45|481.05|483.45|481.05|483.28|480.88|0
1650621480000|2022-04-22 09:58:00|483.62|481.22|483.2|480.8|483.62|481.22|483.2|480.8|0
1650621490000|2022-04-22 09:58:10|483.11|480.71|482.77|480.37|483.11|480.71|482.61|480.21|0
1650621500000|2022-04-22 09:58:20|482.69|480.29|482.1|479.7|482.69|480.29|482.1|479.7|0
1650621510000|2022-04-22 09:58:30|481.93|479.53|482.27|479.87|482.27|479.87|481.93|479.53|0
1650621520000|2022-04-22 09:58:40|482.1|479.7|482.44|480.04|482.44|480.04|482.1|479.7|0
1650621530000|2022-04-22 09:58:50|482.27|479.87|482.27|479.87|482.44|480.04|482.27|479.87|0
1650621540000|2022-04-22 09:59:00|482.44|480.04|482.44|480.04|482.44|480.04|482.1|479.7|0
1650621550000|2022-04-22 09:59:10|482.27|479.87|482.1|479.7|482.44|480.04|482.1|479.7|0
1650621560000|2022-04-22 09:59:20|482.27|479.87|482.44|480.04|482.44|480.04|482.27|479.87|0
1650621570000|2022-04-22 09:59:30|482.52|480.12|482.6|480.2|482.6|480.2|482.52|480.12|0
1650621580000|2022-04-22 09:59:40|482.77|480.37|482.77|480.37|482.94|480.54|482.6|480.2|0
1650621590000|2022-04-22 09:59:50|482.94|480.54|483.11|480.71|483.11|480.71|482.94|480.54|0
1650621600000|2022-04-22 10:00:00|482.94|480.54|483.62|481.22|483.62|481.22|482.94|480.54|0
1650621610000|2022-04-22 10:00:10|483.45|481.05|482.94|480.54|483.45|481.05|482.86|480.46|0
1650621620000|2022-04-22 10:00:20|482.43|480.03|482.52|480.12|482.52|480.12|482.43|480.03|0
1650621630000|2022-04-22 10:00:30|482.43|480.03|482.18|479.78|482.6|480.2|482.18|479.78|0
1650621640000|2022-04-22 10:00:40|482.1|479.7|482.1|479.7|482.1|479.7|481.93|479.53|0
1650621650000|2022-04-22 10:00:50|482.27|479.87|482.1|479.7|482.43|480.03|482.1|479.7|0
1650621660000|2022-04-22 10:01:00|482.27|479.87|482.6|480.2|482.6|480.2|482.27|479.87|0
1650621670000|2022-04-22 10:01:10|482.77|480.37|482.18|479.78|482.77|480.37|482.18|479.78|0
1650621680000|2022-04-22 10:01:20|482.43|480.03|482.27|479.87|482.43|480.03|482.18|479.78|0
1650621690000|2022-04-22 10:01:30|482.1|479.7|482.43|480.03|482.43|480.03|482.1|479.7|0
1650621710000|2022-04-22 10:01:50|482.6|480.2|482.6|480.2|482.6|480.2|482.6|480.2|0
1650621720000|2022-04-22 10:02:00|482.69|480.29|482.77|480.37|482.77|480.37|482.69|480.29|0
1650621730000|2022-04-22 10:02:10|482.6|480.2|482.6|480.2|482.6|480.2|482.6|480.2|0
1650621740000|2022-04-22 10:02:20|482.77|480.37|483.28|480.88|483.28|480.88|482.77|480.37|0
1650621750000|2022-04-22 10:02:30|483.11|480.71|483.03|480.63|483.11|480.71|482.77|480.37|0
1650621760000|2022-04-22 10:02:40|482.94|480.54|482.94|480.54|483.11|480.71|482.94|480.54|0
1650621770000|2022-04-22 10:02:50|482.6|480.2|482.52|480.12|482.6|480.2|482.43|480.03|0
1650621780000|2022-04-22 10:03:00|482.77|480.37|482.43|480.03|482.77|480.37|482.43|480.03|0
1650621790000|2022-04-22 10:03:10|482.26|479.86|481.93|479.53|482.26|479.86|481.93|479.53|0
1650621800000|2022-04-22 10:03:20|482.1|479.7|482.26|479.86|482.26|479.86|482.1|479.7|0
1650621810000|2022-04-22 10:03:30|482.43|480.03|482.26|479.86|482.43|480.03|482.26|479.86|0
1650621820000|2022-04-22 10:03:40|482.1|479.7|482.26|479.86|482.26|479.86|482.1|479.7|0
1650621830000|2022-04-22 10:03:50|482.09|479.69|482.18|479.78|482.26|479.86|482.09|479.69|0
1650621840000|2022-04-22 10:04:00|482.26|479.86|482.26|479.86|482.26|479.86|482.18|479.78|0
1650621850000|2022-04-22 10:04:10|482.09|479.69|481.59|479.19|482.09|479.69|481.59|479.19|0
1650621860000|2022-04-22 10:04:20|481.25|478.85|481.42|479.02|481.59|479.19|481.25|478.85|0
1650621870000|2022-04-22 10:04:30|481.25|478.85|481.25|478.85|481.25|478.85|481.25|478.85|0
1650621880000|2022-04-22 10:04:40|481.42|479.02|480.74|478.34|481.42|479.02|480.74|478.34|0
1650621890000|2022-04-22 10:04:50|481.08|478.68|480.91|478.51|481.08|478.68|480.74|478.34|0
1650621900000|2022-04-22 10:05:00|480.74|478.34|480.83|478.43|480.91|478.51|480.74|478.34|0
1650621910000|2022-04-22 10:05:10|480.91|478.51|480.83|478.43|480.91|478.51|480.74|478.34|0
1650621920000|2022-04-22 10:05:20|480.91|478.51|480.91|478.51|481.08|478.68|480.91|478.51|0
1650621930000|2022-04-22 10:05:30|481|478.6|480.74|478.34|481|478.6|480.74|478.34|0
1650621940000|2022-04-22 10:05:40|480.91|478.51|481.17|478.77|481.17|478.77|480.91|478.51|0
1650621950000|2022-04-22 10:05:50|481.25|478.85|481.25|478.85|481.25|478.85|481.08|478.68|0
1650621960000|2022-04-22 10:06:00|481.34|478.94|481.42|479.02|481.42|479.02|481.34|478.94|0
1650621970000|2022-04-22 10:06:10|481.59|479.19|481.42|479.02|481.59|479.19|481.42|479.02|0
1650621980000|2022-04-22 10:06:20|480.91|478.51|480.91|478.51|481.08|478.68|480.91|478.51|0
1650621990000|2022-04-22 10:06:30|481|478.6|480.57|478.17|481|478.6|480.57|478.17|0
1650622000000|2022-04-22 10:06:40|480.4|478|480.74|478.34|480.74|478.34|480.4|478|0
1650622010000|2022-04-22 10:06:50|480.66|478.26|480.4|478|480.74|478.34|480.4|478|0
1650622020000|2022-04-22 10:07:00|480.23|477.83|480.57|478.17|480.57|478.17|480.23|477.83|0
1650622030000|2022-04-22 10:07:10|480.49|478.09|480.57|478.17|480.57|478.17|480.4|478|0
1650622040000|2022-04-22 10:07:20|480.74|478.34|480.74|478.34|480.74|478.34|480.74|478.34|0
1650622050000|2022-04-22 10:07:30|480.91|478.51|480.91|478.51|480.91|478.51|480.91|478.51|0
1650622060000|2022-04-22 10:07:40|480.74|478.34|480.91|478.51|480.91|478.51|480.74|478.34|0
1650622080000|2022-04-22 10:08:00|480.74|478.34|480.74|478.34|480.74|478.34|480.74|478.34|0
1650622090000|2022-04-22 10:08:10|481.25|478.85|481.25|478.85|481.25|478.85|481.25|478.85|0
1650622100000|2022-04-22 10:08:20|481.42|479.02|481.75|479.35|481.75|479.35|481.42|479.02|0
1650622110000|2022-04-22 10:08:30|481.92|479.52|481.67|479.27|481.92|479.52|481.67|479.27|0
1650622120000|2022-04-22 10:08:40|481.42|479.02|481.25|478.85|481.42|479.02|481.25|478.85|0
1650622130000|2022-04-22 10:08:50|481.42|479.02|481.42|479.02|481.42|479.02|481.42|479.02|0
1650622140000|2022-04-22 10:09:00|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1650622150000|2022-04-22 10:09:10|481.92|479.52|482.26|479.86|482.26|479.86|481.92|479.52|0
1650622160000|2022-04-22 10:09:20|482.43|480.03|482.43|480.03|482.43|480.03|482.26|479.86|0
1650622170000|2022-04-22 10:09:30|482.6|480.2|482.43|480.03|482.6|480.2|482.43|480.03|0
1650622180000|2022-04-22 10:09:40|482.6|480.2|483.11|480.71|483.28|480.88|482.6|480.2|0
1650622190000|2022-04-22 10:09:50|482.94|480.54|483.28|480.88|483.28|480.88|482.94|480.54|0
1650622200000|2022-04-22 10:10:00|483.62|481.22|482.94|480.54|483.62|481.22|482.94|480.54|0
1650622210000|2022-04-22 10:10:10|483.03|480.63|483.11|480.71|483.11|480.71|483.03|480.63|0
1650622220000|2022-04-22 10:10:20|482.77|480.37|482.6|480.2|482.77|480.37|482.6|480.2|0
1650622230000|2022-04-22 10:10:30|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1650622240000|2022-04-22 10:10:40|482.6|480.2|482.52|480.12|482.6|480.2|482.52|480.12|0
1650622250000|2022-04-22 10:10:50|482.43|480.03|482.18|479.78|482.43|480.03|482.18|479.78|0
1650622260000|2022-04-22 10:11:00|482.09|479.69|482.43|480.03|482.6|480.2|482.09|479.69|0
1650622280000|2022-04-22 10:11:20|482.52|480.12|482.6|480.2|482.6|480.2|482.43|480.03|0
1650622290000|2022-04-22 10:11:30|482.26|479.86|482.43|480.03|482.6|480.2|482.26|479.86|0
1650622300000|2022-04-22 10:11:40|482.26|479.86|482.26|479.86|482.26|479.86|482.18|479.78|0
1650622310000|2022-04-22 10:11:50|482.09|479.69|482.09|479.69|482.09|479.69|482.09|479.69|0
1650622320000|2022-04-22 10:12:00|481.92|479.52|482.09|479.69|482.09|479.69|481.92|479.52|0
1650622330000|2022-04-22 10:12:10|481.92|479.52|481|478.6|481.92|479.52|481|478.6|0
1650622340000|2022-04-22 10:12:20|481.08|478.68|480.74|478.34|481.08|478.68|480.74|478.34|0
1650622350000|2022-04-22 10:12:30|480.91|478.51|481.08|478.68|481.08|478.68|480.91|478.51|0
1650622360000|2022-04-22 10:12:40|481.25|478.85|481.41|479.01|481.41|479.01|481.25|478.85|0
1650622370000|2022-04-22 10:12:50|481.33|478.93|481.25|478.85|481.33|478.93|481.08|478.68|0
1650622380000|2022-04-22 10:13:00|481.33|478.93|481.08|478.68|481.33|478.93|481|478.6|0
1650622390000|2022-04-22 10:13:10|481.41|479.01|481.58|479.18|481.58|479.18|481.41|479.01|0
1650622400000|2022-04-22 10:13:20|481.75|479.35|482.01|479.61|482.01|479.61|481.75|479.35|0
1650622410000|2022-04-22 10:13:30|481.92|479.52|481.75|479.35|482.09|479.69|481.75|479.35|0
1650622420000|2022-04-22 10:13:40|481.58|479.18|481.25|478.85|481.58|479.18|481.25|478.85|0
1650622430000|2022-04-22 10:13:50|481.41|479.01|481.58|479.18|481.58|479.18|481.41|479.01|0
1650622440000|2022-04-22 10:14:00|481.5|479.1|481.41|479.01|481.58|479.18|481.41|479.01|0
1650622450000|2022-04-22 10:14:10|481.5|479.1|481.5|479.1|481.5|479.1|481.5|479.1|0
1650622460000|2022-04-22 10:14:20|481.58|479.18|481.75|479.35|481.75|479.35|481.58|479.18|0
1650622470000|2022-04-22 10:14:30|481.58|479.18|481.41|479.01|481.58|479.18|481.41|479.01|0
1650622480000|2022-04-22 10:14:40|481.25|478.85|481.08|478.68|481.25|478.85|481.08|478.68|0
1650622490000|2022-04-22 10:14:50|480.91|478.51|481.24|478.84|481.24|478.84|480.91|478.51|0
1650622500000|2022-04-22 10:15:00|481.41|479.01|481.24|478.84|481.41|479.01|481.08|478.68|0
1650622510000|2022-04-22 10:15:10|481.33|478.93|481.58|479.18|481.58|479.18|481.33|478.93|0
1650622540000|2022-04-22 10:15:40|481.75|479.35|481.75|479.35|481.75|479.35|481.75|479.35|0
1650622550000|2022-04-22 10:15:50|482.01|479.61|482.43|480.03|482.43|480.03|482.01|479.61|0
1650622560000|2022-04-22 10:16:00|482.26|479.86|482.43|480.03|482.43|480.03|482.26|479.86|0
1650622570000|2022-04-22 10:16:10|482.26|479.86|482.26|479.86|482.35|479.95|482.26|479.86|0
1650622580000|2022-04-22 10:16:20|482.43|480.03|481.92|479.52|482.43|480.03|481.92|479.52|0
1650622590000|2022-04-22 10:16:30|482.09|479.69|482.01|479.61|482.09|479.69|482.01|479.61|0
1650622600000|2022-04-22 10:16:40|481.84|479.44|482.09|479.69|482.09|479.69|481.84|479.44|0
1650622610000|2022-04-22 10:16:50|482.26|479.86|482.09|479.69|482.26|479.86|482.09|479.69|0
1650622620000|2022-04-22 10:17:00|481.92|479.52|481.92|479.52|481.92|479.52|481.92|479.52|0
1650622630000|2022-04-22 10:17:10|481.84|479.44|482.26|479.86|482.26|479.86|481.84|479.44|0
1650622640000|2022-04-22 10:17:20|482.09|479.69|481.92|479.52|482.09|479.69|481.92|479.52|0
1650622650000|2022-04-22 10:17:30|482.09|479.69|482.18|479.78|482.26|479.86|482.09|479.69|0
1650622660000|2022-04-22 10:17:40|482.09|479.69|481.75|479.35|482.26|479.86|481.75|479.35|0
1650622670000|2022-04-22 10:17:50|481.84|479.44|481.92|479.52|481.92|479.52|481.75|479.35|0
1650622680000|2022-04-22 10:18:00|482.09|479.69|481.84|479.44|482.09|479.69|481.84|479.44|0
1650622690000|2022-04-22 10:18:10|481.75|479.35|482.09|479.69|482.09|479.69|481.75|479.35|0
1650622700000|2022-04-22 10:18:20|482.01|479.61|481.92|479.52|482.01|479.61|481.92|479.52|0
1650622710000|2022-04-22 10:18:30|482.09|479.69|481.92|479.52|482.09|479.69|481.92|479.52|0
1650622720000|2022-04-22 10:18:40|481.75|479.35|481.75|479.35|481.75|479.35|481.75|479.35|0
1650622730000|2022-04-22 10:18:50|481.92|479.52|481.75|479.35|481.92|479.52|481.75|479.35|0
1650622740000|2022-04-22 10:19:00|481.84|479.44|481.75|479.35|481.84|479.44|481.75|479.35|0
1650622750000|2022-04-22 10:19:10|481.84|479.44|482.26|479.86|482.26|479.86|481.84|479.44|0
1650622760000|2022-04-22 10:19:20|482.18|479.78|482.43|480.03|482.43|480.03|482.09|479.69|0
1650622770000|2022-04-22 10:19:30|482.26|479.86|482.26|479.86|482.26|479.86|482.26|479.86|0
1650622780000|2022-04-22 10:19:40|482.01|479.61|481.92|479.52|482.01|479.61|481.75|479.35|0
1650622790000|2022-04-22 10:19:50|482.09|479.69|481.92|479.52|482.09|479.69|481.92|479.52|0
1650622800000|2022-04-22 10:20:00|481.75|479.35|481.41|479.01|481.75|479.35|481.41|479.01|0
1650622810000|2022-04-22 10:20:10|481.58|479.18|481.67|479.27|481.67|479.27|481.58|479.18|0
1650622820000|2022-04-22 10:20:20|481.92|479.52|481.58|479.18|481.92|479.52|481.58|479.18|0
1650622830000|2022-04-22 10:20:30|481.75|479.35|481.92|479.52|481.92|479.52|481.75|479.35|0
1650622840000|2022-04-22 10:20:40|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1650622850000|2022-04-22 10:20:50|482.26|479.86|482.6|480.2|482.6|480.2|482.26|479.86|0
1650622860000|2022-04-22 10:21:00|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1650622870000|2022-04-22 10:21:10|482.26|479.86|482.43|480.03|482.43|480.03|482.26|479.86|0
1650622880000|2022-04-22 10:21:20|482.35|479.95|482.43|480.03|482.43|480.03|482.35|479.95|0
1650622890000|2022-04-22 10:21:30|482.09|479.69|482.26|479.86|482.26|479.86|482.09|479.69|0
1650622910000|2022-04-22 10:21:50|482.09|479.69|482.26|479.86|482.26|479.86|482.09|479.69|0
1650622920000|2022-04-22 10:22:00|482.09|479.69|481.75|479.35|482.09|479.69|481.75|479.35|0
1650622930000|2022-04-22 10:22:10|481.92|479.52|481.92|479.52|482.01|479.61|481.92|479.52|0
1650622940000|2022-04-22 10:22:20|481.75|479.35|481.92|479.52|481.92|479.52|481.75|479.35|0
1650622960000|2022-04-22 10:22:40|482.09|479.69|482.09|479.69|482.09|479.69|481.92|479.52|0
1650622970000|2022-04-22 10:22:50|481.75|479.35|481.75|479.35|481.75|479.35|481.75|479.35|0
1650622980000|2022-04-22 10:23:00|481.92|479.52|481.84|479.44|481.92|479.52|481.84|479.44|0
1650622990000|2022-04-22 10:23:10|482.01|479.61|482.09|479.69|482.09|479.69|482.01|479.61|0
1650623000000|2022-04-22 10:23:20|481.75|479.35|482.09|479.69|482.09|479.69|481.75|479.35|0
1650623010000|2022-04-22 10:23:30|482.26|479.86|482.26|479.86|482.26|479.86|482.26|479.86|0
1650623020000|2022-04-22 10:23:40|481.92|479.52|481.41|479.01|481.92|479.52|481.24|478.84|0
1650623030000|2022-04-22 10:23:50|481.58|479.18|481.24|478.84|481.58|479.18|481.24|478.84|0
1650623040000|2022-04-22 10:24:00|480.9|478.5|481.07|478.67|481.07|478.67|480.9|478.5|0
1650623050000|2022-04-22 10:24:10|481.16|478.76|481.92|479.52|481.92|479.52|481.16|478.76|0
1650623060000|2022-04-22 10:24:20|481.75|479.35|481.92|479.52|481.92|479.52|481.75|479.35|0
1650623070000|2022-04-22 10:24:30|482.01|479.61|482.26|479.86|482.26|479.86|481.92|479.52|0
1650623080000|2022-04-22 10:24:40|482.09|479.69|481.75|479.35|482.26|479.86|481.75|479.35|0
1650623090000|2022-04-22 10:24:50|481.58|479.18|481.5|479.1|481.58|479.18|481.16|478.76|0
1650623100000|2022-04-22 10:25:00|481.41|479.01|481.67|479.27|481.75|479.35|481.41|479.01|0
1650623110000|2022-04-22 10:25:10|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1650623120000|2022-04-22 10:25:20|481.41|479.01|482.26|479.86|482.26|479.86|481.41|479.01|0
1650623130000|2022-04-22 10:25:30|482.6|480.2|482.77|480.37|482.77|480.37|482.6|480.2|0
1650623140000|2022-04-22 10:25:40|482.6|480.2|482.6|480.2|482.6|480.2|482.6|480.2|0
1650623150000|2022-04-22 10:25:50|482.93|480.53|482.43|480.03|482.93|480.53|482.43|480.03|0
1650623160000|2022-04-22 10:26:00|482.26|479.86|482.34|479.94|482.34|479.94|482.09|479.69|0
1650623170000|2022-04-22 10:26:10|482.43|480.03|482.26|479.86|482.43|480.03|482.09|479.69|0
1650623180000|2022-04-22 10:26:20|482.18|479.78|482.6|480.2|482.6|480.2|482.18|479.78|0
1650623190000|2022-04-22 10:26:30|482.43|480.03|482.68|480.28|482.68|480.28|482.43|480.03|0
1650623200000|2022-04-22 10:26:40|482.76|480.36|482.68|480.28|482.76|480.36|482.68|480.28|0
1650623210000|2022-04-22 10:26:50|482.76|480.36|482.93|480.53|482.93|480.53|482.76|480.36|0
1650623220000|2022-04-22 10:27:00|482.76|480.36|483.1|480.7|483.1|480.7|482.76|480.36|0
1650623230000|2022-04-22 10:27:10|483.19|480.79|483.36|480.96|483.36|480.96|483.1|480.7|0
1650623240000|2022-04-22 10:27:20|483.44|481.04|483.1|480.7|483.44|481.04|483.1|480.7|0
1650623250000|2022-04-22 10:27:30|483.44|481.04|483.95|481.55|483.95|481.55|483.44|481.04|0
1650623260000|2022-04-22 10:27:40|483.78|481.38|484.12|481.72|484.12|481.72|483.78|481.38|0
1650623270000|2022-04-22 10:27:50|483.95|481.55|483.78|481.38|483.95|481.55|483.7|481.3|0
1650623280000|2022-04-22 10:28:00|483.61|481.21|483.7|481.3|483.7|481.3|483.61|481.21|0
1650623290000|2022-04-22 10:28:10|483.78|481.38|483.61|481.21|483.78|481.38|483.61|481.21|0
1650623300000|2022-04-22 10:28:20|483.36|480.96|483.27|480.87|483.36|480.96|483.27|480.87|0
1650623310000|2022-04-22 10:28:30|483.36|480.96|483.27|480.87|483.44|481.04|483.27|480.87|0
1650623320000|2022-04-22 10:28:40|483.44|481.04|483.44|481.04|483.44|481.04|483.44|481.04|0
1650623330000|2022-04-22 10:28:50|483.61|481.21|484.12|481.72|484.12|481.72|483.61|481.21|0
1650623340000|2022-04-22 10:29:00|484.29|481.89|484.29|481.89|484.29|481.89|484.12|481.72|0
1650623350000|2022-04-22 10:29:10|484.46|482.06|484.63|482.23|485.14|482.74|484.46|482.06|0
1650623360000|2022-04-22 10:29:20|484.72|482.32|484.8|482.4|484.97|482.57|484.72|482.32|0
1650623370000|2022-04-22 10:29:30|484.63|482.23|484.46|482.06|484.72|482.32|484.46|482.06|0
1650623380000|2022-04-22 10:29:40|484.55|482.15|484.29|481.89|484.55|482.15|484.29|481.89|0
1650623390000|2022-04-22 10:29:50|484.46|482.06|484.29|481.89|484.46|482.06|484.29|481.89|0
1650623400000|2022-04-22 10:30:00|484.12|481.72|483.95|481.55|484.12|481.72|483.95|481.55|0
1650623410000|2022-04-22 10:30:10|483.78|481.38|483.78|481.38|483.78|481.38|483.78|481.38|0
1650623420000|2022-04-22 10:30:20|483.95|481.55|483.61|481.21|483.95|481.55|483.61|481.21|0
1650623430000|2022-04-22 10:30:30|483.44|481.04|484.29|481.89|484.29|481.89|483.44|481.04|0
1650623440000|2022-04-22 10:30:40|484.12|481.72|484.29|481.89|484.46|482.06|484.12|481.72|0
1650623450000|2022-04-22 10:30:50|484.21|481.81|484.63|482.23|484.8|482.4|484.21|481.81|0
1650623460000|2022-04-22 10:31:00|484.46|482.06|484.63|482.23|484.63|482.23|484.46|482.06|0
1650623470000|2022-04-22 10:31:10|484.46|482.06|483.44|481.04|484.46|482.06|483.44|481.04|0
1650623480000|2022-04-22 10:31:20|483.19|480.79|483.44|481.04|483.44|481.04|483.1|480.7|0
1650623490000|2022-04-22 10:31:30|483.61|481.21|483.78|481.38|483.78|481.38|483.61|481.21|0
1650623500000|2022-04-22 10:31:40|483.61|481.21|484.29|481.89|484.29|481.89|483.61|481.21|0
1650623510000|2022-04-22 10:31:50|484.63|482.23|484.46|482.06|484.63|482.23|484.46|482.06|0
1650623520000|2022-04-22 10:32:00|484.63|482.23|485.48|483.08|485.48|483.08|484.63|482.23|0
1650623530000|2022-04-22 10:32:10|485.65|483.25|485.82|483.42|485.82|483.42|485.65|483.25|0
1650623540000|2022-04-22 10:32:20|485.74|483.34|485.31|482.91|485.74|483.34|485.31|482.91|0
1650623550000|2022-04-22 10:32:30|485.48|483.08|484.97|482.57|485.48|483.08|484.97|482.57|0
1650623560000|2022-04-22 10:32:40|484.8|482.4|484.72|482.32|484.8|482.4|484.63|482.23|0
1650623570000|2022-04-22 10:32:50|484.63|482.23|485.06|482.66|485.06|482.66|484.63|482.23|0
1650623580000|2022-04-22 10:33:00|485.14|482.74|485.14|482.74|485.14|482.74|484.97|482.57|0
1650623590000|2022-04-22 10:33:10|484.8|482.4|484.63|482.23|484.8|482.4|484.63|482.23|0
1650623600000|2022-04-22 10:33:20|484.8|482.4|484.46|482.06|484.8|482.4|484.46|482.06|0
1650623610000|2022-04-22 10:33:30|484.29|481.89|484.29|481.89|484.29|481.89|483.95|481.55|0
1650623620000|2022-04-22 10:33:40|484.46|482.06|484.46|482.06|484.46|482.06|484.29|481.89|0
1650623640000|2022-04-22 10:34:00|484.29|481.89|484.38|481.98|484.38|481.98|484.29|481.89|0
1650623650000|2022-04-22 10:34:10|483.61|481.21|483.78|481.38|483.78|481.38|483.61|481.21|0
1650623660000|2022-04-22 10:34:20|484.12|481.72|484.29|481.89|484.29|481.89|484.12|481.72|0
1650623670000|2022-04-22 10:34:30|484.46|482.06|484.63|482.23|484.63|482.23|484.46|482.06|0
1650623690000|2022-04-22 10:34:50|484.46|482.06|484.12|481.72|484.46|482.06|483.95|481.55|0
1650623700000|2022-04-22 10:35:00|484.29|481.89|484.63|482.23|484.63|482.23|484.29|481.89|0
1650623710000|2022-04-22 10:35:10|484.72|482.32|484.8|482.4|484.97|482.57|484.72|482.32|0
1650623720000|2022-04-22 10:35:20|484.29|481.89|484.12|481.72|484.29|481.89|484.12|481.72|0
1650623730000|2022-04-22 10:35:30|484.46|482.06|484.46|482.06|484.46|482.06|484.46|482.06|0
1650623740000|2022-04-22 10:35:40|484.38|481.98|484.46|482.06|484.46|482.06|484.38|481.98|0
1650623750000|2022-04-22 10:35:50|484.29|481.89|484.29|481.89|484.46|482.06|484.29|481.89|0
1650623760000|2022-04-22 10:36:00|484.46|482.06|484.12|481.72|484.63|482.23|484.12|481.72|0
1650623770000|2022-04-22 10:36:10|483.95|481.55|483.87|481.47|483.95|481.55|483.78|481.38|0
1650623780000|2022-04-22 10:36:20|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1650623790000|2022-04-22 10:36:30|484.12|481.72|484.12|481.72|484.12|481.72|484.12|481.72|0
1650623800000|2022-04-22 10:36:40|483.95|481.55|483.61|481.21|483.95|481.55|483.61|481.21|0
1650623810000|2022-04-22 10:36:50|483.36|480.96|483.44|481.04|483.44|481.04|483.1|480.7|0
1650623820000|2022-04-22 10:37:00|483.61|481.21|483.87|481.47|484.04|481.64|483.61|481.21|0
1650623830000|2022-04-22 10:37:10|484.12|481.72|483.95|481.55|484.12|481.72|483.95|481.55|0
1650623840000|2022-04-22 10:37:20|484.04|481.64|484.12|481.72|484.12|481.72|484.04|481.64|0
1650623850000|2022-04-22 10:37:30|484.04|481.64|484.12|481.72|484.12|481.72|484.04|481.64|0
1650623860000|2022-04-22 10:37:40|484.29|481.89|484.38|481.98|484.38|481.98|484.21|481.81|0
1650623870000|2022-04-22 10:37:50|484.46|482.06|484.46|482.06|484.46|482.06|484.21|481.81|0
1650623880000|2022-04-22 10:38:00|484.38|481.98|484.46|482.06|484.46|482.06|484.38|481.98|0
1650623890000|2022-04-22 10:38:10|484.12|481.72|484.29|481.89|484.29|481.89|484.12|481.72|0
1650623910000|2022-04-22 10:38:30|484.46|482.06|484.63|482.23|484.63|482.23|484.46|482.06|0
1650623920000|2022-04-22 10:38:40|484.46|482.06|484.29|481.89|484.46|482.06|484.29|481.89|0
1650623940000|2022-04-22 10:39:00|484.46|482.06|484.46|482.06|484.46|482.06|484.46|482.06|0
1650623950000|2022-04-22 10:39:10|484.29|481.89|484.12|481.72|484.46|482.06|484.12|481.72|0
1650623960000|2022-04-22 10:39:20|484.04|481.64|484.04|481.64|484.04|481.64|484.04|481.64|0
1650623970000|2022-04-22 10:39:30|483.95|481.55|484.29|481.89|484.29|481.89|483.95|481.55|0
1650623980000|2022-04-22 10:39:40|484.12|481.72|483.95|481.55|484.12|481.72|483.95|481.55|0
1650623990000|2022-04-22 10:39:50|484.12|481.72|484.12|481.72|484.21|481.81|484.12|481.72|0
1650624000000|2022-04-22 10:40:00|484.04|481.64|484.04|481.64|484.04|481.64|484.04|481.64|0
1650624010000|2022-04-22 10:40:10|483.78|481.38|484.12|481.72|484.12|481.72|483.78|481.38|0
1650624020000|2022-04-22 10:40:20|484.04|481.64|483.95|481.55|484.04|481.64|483.95|481.55|0
1650624030000|2022-04-22 10:40:30|483.61|481.21|483.61|481.21|483.61|481.21|483.61|481.21|0
1650624040000|2022-04-22 10:40:40|483.7|481.3|483.27|480.87|483.78|481.38|483.27|480.87|0
1650624050000|2022-04-22 10:40:50|483.1|480.7|482.76|480.36|483.1|480.7|482.76|480.36|0
1650624060000|2022-04-22 10:41:00|482.59|480.19|482.59|480.19|482.68|480.28|482.42|480.02|0
1650624070000|2022-04-22 10:41:10|482.42|480.02|483.1|480.7|483.1|480.7|482.42|480.02|0
1650624080000|2022-04-22 10:41:20|483.27|480.87|483.27|480.87|483.27|480.87|483.27|480.87|0
1650624090000|2022-04-22 10:41:30|482.76|480.36|482.76|480.36|482.93|480.53|482.42|480.02|0
1650624100000|2022-04-22 10:41:40|482.85|480.45|482.68|480.28|482.85|480.45|482.68|480.28|0
1650624110000|2022-04-22 10:41:50|482.76|480.36|482.76|480.36|482.76|480.36|482.76|480.36|0
1650624120000|2022-04-22 10:42:00|482.68|480.28|482.76|480.36|482.76|480.36|482.59|480.19|0
1650624130000|2022-04-22 10:42:10|482.93|480.53|482.93|480.53|483.02|480.62|482.93|480.53|0
1650624140000|2022-04-22 10:42:20|483.1|480.7|482.93|480.53|483.1|480.7|482.93|480.53|0
1650624150000|2022-04-22 10:42:30|483.1|480.7|482.76|480.36|483.1|480.7|482.76|480.36|0
1650624160000|2022-04-22 10:42:40|482.25|479.85|482.25|479.85|482.42|480.02|482.25|479.85|0
1650624170000|2022-04-22 10:42:50|482.08|479.68|482.08|479.68|482.25|479.85|482.08|479.68|0
1650624180000|2022-04-22 10:43:00|482.25|479.85|481.57|479.17|482.25|479.85|481.57|479.17|0
1650624200000|2022-04-22 10:43:20|481.4|479|481.07|478.67|481.4|479|481.07|478.67|0
1650624210000|2022-04-22 10:43:30|481.24|478.84|481.4|479|481.4|479|481.24|478.84|0
1650624220000|2022-04-22 10:43:40|481.49|479.09|481.4|479|481.57|479.17|481.4|479|0
1650624240000|2022-04-22 10:44:00|481.57|479.17|481.4|479|481.57|479.17|481.4|479|0
1650624260000|2022-04-22 10:44:20|481.24|478.84|481.07|478.67|481.24|478.84|481.07|478.67|0
1650624270000|2022-04-22 10:44:30|481.24|478.84|481.07|478.67|481.24|478.84|481.07|478.67|0
1650624290000|2022-04-22 10:44:50|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1650624300000|2022-04-22 10:45:00|481.23|478.83|480.98|478.58|481.23|478.83|480.9|478.5|0
1650624310000|2022-04-22 10:45:10|481.07|478.67|480.9|478.5|481.07|478.67|480.9|478.5|0
1650624320000|2022-04-22 10:45:20|480.56|478.16|480.9|478.5|480.9|478.5|480.39|477.99|0
1650624330000|2022-04-22 10:45:30|480.73|478.33|480.48|478.08|480.73|478.33|480.39|477.99|0
1650624340000|2022-04-22 10:45:40|480.56|478.16|480.56|478.16|480.56|478.16|480.39|477.99|0
1650624350000|2022-04-22 10:45:50|480.39|477.99|480.39|477.99|480.56|478.16|480.39|477.99|0
1650624360000|2022-04-22 10:46:00|480.48|478.08|480.14|477.74|480.48|478.08|480.14|477.74|0
1650624370000|2022-04-22 10:46:10|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1650624380000|2022-04-22 10:46:20|479.88|477.48|480.05|477.65|480.05|477.65|479.88|477.48|0
1650624390000|2022-04-22 10:46:30|479.88|477.48|480.05|477.65|480.05|477.65|479.88|477.48|0
1650624400000|2022-04-22 10:46:40|480.22|477.82|480.22|477.82|480.22|477.82|480.14|477.74|0
1650624410000|2022-04-22 10:46:50|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1650624420000|2022-04-22 10:47:00|479.88|477.48|479.97|477.57|479.97|477.57|479.71|477.31|0
1650624430000|2022-04-22 10:47:10|480.05|477.65|479.71|477.31|480.05|477.65|479.71|477.31|0
1650624440000|2022-04-22 10:47:20|479.8|477.4|479.71|477.31|479.8|477.4|479.54|477.14|0
1650624450000|2022-04-22 10:47:30|479.63|477.23|479.71|477.31|479.88|477.48|479.63|477.23|0
1650624460000|2022-04-22 10:47:40|479.8|477.4|479.71|477.31|479.8|477.4|479.71|477.31|0
1650624470000|2022-04-22 10:47:50|479.88|477.48|480.05|477.65|480.05|477.65|479.88|477.48|0
1650624480000|2022-04-22 10:48:00|480.14|477.74|480.22|477.82|480.22|477.82|480.05|477.65|0
1650624490000|2022-04-22 10:48:10|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1650624500000|2022-04-22 10:48:20|480.22|477.82|480.39|477.99|480.39|477.99|480.22|477.82|0
1650624510000|2022-04-22 10:48:30|480.22|477.82|480.05|477.65|480.22|477.82|480.05|477.65|0
1650624520000|2022-04-22 10:48:40|479.97|477.57|480.05|477.65|480.05|477.65|479.97|477.57|0
1650624530000|2022-04-22 10:48:50|479.88|477.48|479.71|477.31|479.88|477.48|479.71|477.31|0
1650624540000|2022-04-22 10:49:00|479.88|477.48|480.22|477.82|480.22|477.82|479.88|477.48|0
1650624550000|2022-04-22 10:49:10|480.05|477.65|479.97|477.57|480.05|477.65|479.97|477.57|0
1650624560000|2022-04-22 10:49:20|479.88|477.48|480.05|477.65|480.05|477.65|479.88|477.48|0
1650624580000|2022-04-22 10:49:40|480.14|477.74|480.22|477.82|480.22|477.82|480.14|477.74|0
1650624590000|2022-04-22 10:49:50|480.14|477.74|480.05|477.65|480.14|477.74|480.05|477.65|0
1650624600000|2022-04-22 10:50:00|479.88|477.48|480.05|477.65|480.05|477.65|479.88|477.48|0
1650624610000|2022-04-22 10:50:10|480.22|477.82|480.22|477.82|480.22|477.82|480.22|477.82|0
1650624620000|2022-04-22 10:50:20|480.05|477.65|479.88|477.48|480.05|477.65|479.88|477.48|0
1650624630000|2022-04-22 10:50:30|480.05|477.65|480.05|477.65|480.05|477.65|480.05|477.65|0
1650624640000|2022-04-22 10:50:40|480.22|477.82|480.56|478.16|480.56|478.16|480.05|477.65|0
1650624650000|2022-04-22 10:50:50|480.81|478.41|480.73|478.33|480.81|478.41|480.56|478.16|0
1650624660000|2022-04-22 10:51:00|480.56|478.16|481.06|478.66|481.06|478.66|480.56|478.16|0
1650624670000|2022-04-22 10:51:10|481.23|478.83|480.89|478.49|481.23|478.83|480.89|478.49|0
1650624680000|2022-04-22 10:51:20|481.06|478.66|480.89|478.49|481.06|478.66|480.89|478.49|0
1650624690000|2022-04-22 10:51:30|481.06|478.66|481.06|478.66|481.23|478.83|481.06|478.66|0
1650624710000|2022-04-22 10:51:50|480.98|478.58|481.06|478.66|481.06|478.66|480.89|478.49|0
1650624720000|2022-04-22 10:52:00|480.89|478.49|481.15|478.75|481.23|478.83|480.89|478.49|0
1650624730000|2022-04-22 10:52:10|481.23|478.83|481.23|478.83|481.23|478.83|481.06|478.66|0
1650624740000|2022-04-22 10:52:20|481.66|479.26|481.66|479.26|481.66|479.26|481.66|479.26|0
1650624750000|2022-04-22 10:52:30|481.57|479.17|481.4|479|481.57|479.17|481.23|478.83|0
1650624760000|2022-04-22 10:52:40|481.23|478.83|481.06|478.66|481.23|478.83|481.06|478.66|0
1650624770000|2022-04-22 10:52:50|481.23|478.83|481.15|478.75|481.23|478.83|481.06|478.66|0
1650624780000|2022-04-22 10:53:00|481.23|478.83|481.4|479|481.4|479|481.23|478.83|0
1650624790000|2022-04-22 10:53:10|481.57|479.17|482.59|480.19|482.59|480.19|481.57|479.17|0
1650624800000|2022-04-22 10:53:20|482.42|480.02|481.83|479.43|482.42|480.02|481.83|479.43|0
1650624810000|2022-04-22 10:53:30|481.66|479.26|481.74|479.34|481.91|479.51|481.66|479.26|0
1650624820000|2022-04-22 10:53:40|481.57|479.17|481.74|479.34|481.74|479.34|481.57|479.17|0
1650624830000|2022-04-22 10:53:50|481.66|479.26|481.57|479.17|481.74|479.34|481.57|479.17|0
1650624840000|2022-04-22 10:54:00|481.66|479.26|481.66|479.26|481.66|479.26|481.66|479.26|0
1650624850000|2022-04-22 10:54:10|481.57|479.17|481.91|479.51|481.91|479.51|481.49|479.09|0
1650624860000|2022-04-22 10:54:20|481.83|479.43|481.91|479.51|482.08|479.68|481.83|479.43|0
1650624870000|2022-04-22 10:54:30|482.08|479.68|482.25|479.85|482.25|479.85|482.08|479.68|0
1650624880000|2022-04-22 10:54:40|482.42|480.02|482.25|479.85|482.42|480.02|482.25|479.85|0
1650624890000|2022-04-22 10:54:50|482.42|480.02|482.42|480.02|482.42|480.02|482.25|479.85|0
1650624900000|2022-04-22 10:55:00|482.5|480.1|482.08|479.68|482.5|480.1|482.08|479.68|0
1650624910000|2022-04-22 10:55:10|482.25|479.85|482.34|479.94|482.34|479.94|482.17|479.77|0
1650624920000|2022-04-22 10:55:20|482.42|480.02|482.17|479.77|482.42|480.02|482.17|479.77|0
1650624930000|2022-04-22 10:55:30|482.08|479.68|482.17|479.77|482.17|479.77|482.08|479.68|0
1650624940000|2022-04-22 10:55:40|482.25|479.85|482.42|480.02|482.42|480.02|482.25|479.85|0
1650624950000|2022-04-22 10:55:50|482.25|479.85|481.91|479.51|482.25|479.85|481.91|479.51|0
1650624960000|2022-04-22 10:56:00|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1650624970000|2022-04-22 10:56:10|482.42|480.02|482.33|479.93|482.59|480.19|482.33|479.93|0
1650624980000|2022-04-22 10:56:20|482.59|480.19|482.75|480.35|482.75|480.35|482.59|480.19|0
1650624990000|2022-04-22 10:56:30|482.42|480.02|482.33|479.93|482.42|480.02|482.33|479.93|0
1650625000000|2022-04-22 10:56:40|482.42|480.02|482.42|480.02|482.42|480.02|482.42|480.02|0
1650625010000|2022-04-22 10:56:50|482.5|480.1|482.59|480.19|482.59|480.19|482.42|480.02|0
1650625020000|2022-04-22 10:57:00|482.42|480.02|482.42|480.02|482.42|480.02|482.42|480.02|0
1650625030000|2022-04-22 10:57:10|482.25|479.85|482.25|479.85|482.33|479.93|482.25|479.85|0
1650625040000|2022-04-22 10:57:20|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1650625050000|2022-04-22 10:57:30|482.25|479.85|482.75|480.35|482.84|480.44|482.25|479.85|0
1650625060000|2022-04-22 10:57:40|482.92|480.52|482.92|480.52|482.92|480.52|482.92|480.52|0
1650625070000|2022-04-22 10:57:50|482.75|480.35|482.92|480.52|482.92|480.52|482.75|480.35|0
1650625080000|2022-04-22 10:58:00|482.42|480.02|482.08|479.68|482.42|480.02|482.08|479.68|0
1650625090000|2022-04-22 10:58:10|481.91|479.51|481.57|479.17|481.91|479.51|481.4|479|0
1650625100000|2022-04-22 10:58:20|481.4|479|481.4|479|481.4|479|481.32|478.92|0
1650625110000|2022-04-22 10:58:30|481.74|479.34|481.57|479.17|481.74|479.34|481.57|479.17|0
1650625120000|2022-04-22 10:58:40|481.4|479|480.89|478.49|481.4|479|480.89|478.49|0
1650625130000|2022-04-22 10:58:50|481.06|478.66|481.06|478.66|481.23|478.83|481.06|478.66|0
1650625140000|2022-04-22 10:59:00|480.89|478.49|480.81|478.41|480.89|478.49|480.81|478.41|0
1650625150000|2022-04-22 10:59:10|480.89|478.49|481.06|478.66|481.06|478.66|480.89|478.49|0
1650625160000|2022-04-22 10:59:20|480.98|478.58|481.15|478.75|481.15|478.75|480.89|478.49|0
1650625170000|2022-04-22 10:59:30|481.06|478.66|481.23|478.83|481.23|478.83|481.06|478.66|0
1650625180000|2022-04-22 10:59:40|481.4|479|481.4|479|481.4|479|481.32|478.92|0
1650625190000|2022-04-22 10:59:50|481.23|478.83|481.23|478.83|481.23|478.83|481.23|478.83|0
1650625200000|2022-04-22 11:00:00|481.32|478.92|481.06|478.66|481.32|478.92|481.06|478.66|0
1650625210000|2022-04-22 11:00:10|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1650625220000|2022-04-22 11:00:20|480.72|478.32|480.22|477.82|480.72|478.32|480.22|477.82|0
1650625230000|2022-04-22 11:00:30|480.38|477.98|480.38|477.98|480.38|477.98|480.38|477.98|0
1650625240000|2022-04-22 11:00:40|480.3|477.9|480.05|477.65|480.3|477.9|480.05|477.65|0
1650625250000|2022-04-22 11:00:50|480.22|477.82|480.05|477.65|480.22|477.82|480.05|477.65|0
1650625260000|2022-04-22 11:01:00|479.88|477.48|479.54|477.14|479.88|477.48|479.54|477.14|0
1650625270000|2022-04-22 11:01:10|479.71|477.31|480.05|477.65|480.05|477.65|479.71|477.31|0
1650625280000|2022-04-22 11:01:20|480.21|477.81|480.38|477.98|480.38|477.98|480.21|477.81|0
1650625290000|2022-04-22 11:01:30|480.21|477.81|480.21|477.81|480.21|477.81|480.13|477.73|0
1650625300000|2022-04-22 11:01:40|480.55|478.15|480.38|477.98|480.55|478.15|480.38|477.98|0
1650625310000|2022-04-22 11:01:50|480.55|478.15|480.72|478.32|480.72|478.32|480.55|478.15|0
1650625320000|2022-04-22 11:02:00|480.55|478.15|480.89|478.49|480.89|478.49|480.55|478.15|0
1650625330000|2022-04-22 11:02:10|481.06|478.66|480.81|478.41|481.06|478.66|480.81|478.41|0
1650625340000|2022-04-22 11:02:20|480.89|478.49|480.98|478.58|480.98|478.58|480.89|478.49|0
1650625350000|2022-04-22 11:02:30|480.89|478.49|480.72|478.32|480.89|478.49|480.72|478.32|0
1650625360000|2022-04-22 11:02:40|480.81|478.41|480.21|477.81|480.81|478.41|480.21|477.81|0
1650625370000|2022-04-22 11:02:50|480.05|477.65|480.21|477.81|480.21|477.81|479.88|477.48|0
1650625380000|2022-04-22 11:03:00|480.05|477.65|479.88|477.48|480.05|477.65|479.88|477.48|0
1650625390000|2022-04-22 11:03:10|480.05|477.65|480.21|477.81|480.21|477.81|480.05|477.65|0
1650625400000|2022-04-22 11:03:20|480.05|477.65|479.88|477.48|480.3|477.9|479.88|477.48|0
1650625410000|2022-04-22 11:03:30|479.96|477.56|479.88|477.48|479.96|477.56|479.71|477.31|0
1650625420000|2022-04-22 11:03:40|479.71|477.31|479.54|477.14|479.71|477.31|479.54|477.14|0
1650625430000|2022-04-22 11:03:50|479.71|477.31|479.71|477.31|479.8|477.4|479.71|477.31|0
1650625440000|2022-04-22 11:04:00|479.63|477.23|479.54|477.14|479.71|477.31|479.54|477.14|0
1650625450000|2022-04-22 11:04:10|479.71|477.31|480.21|477.81|480.21|477.81|479.71|477.31|0
1650625460000|2022-04-22 11:04:20|480.38|477.98|480.04|477.64|480.38|477.98|479.88|477.48|0
1650625470000|2022-04-22 11:04:30|480.21|477.81|480.21|477.81|480.21|477.81|480.21|477.81|0
1650625480000|2022-04-22 11:04:40|479.88|477.48|480.21|477.81|480.21|477.81|479.88|477.48|0
1650625490000|2022-04-22 11:04:50|480.04|477.64|480.04|477.64|480.04|477.64|480.04|477.64|0
1650625500000|2022-04-22 11:05:00|479.54|477.14|479.71|477.31|479.71|477.31|479.54|477.14|0
1650625520000|2022-04-22 11:05:20|479.88|477.48|479.71|477.31|479.88|477.48|479.71|477.31|0
1650625530000|2022-04-22 11:05:30|479.54|477.14|479.88|477.48|479.88|477.48|479.54|477.14|0
1650625540000|2022-04-22 11:05:40|480.04|477.64|480.21|477.81|480.21|477.81|480.04|477.64|0
1650625550000|2022-04-22 11:05:50|480.55|478.15|480.55|478.15|480.55|478.15|480.55|478.15|0
1650625560000|2022-04-22 11:06:00|481.06|478.66|481.06|478.66|481.06|478.66|481.06|478.66|0
1650625570000|2022-04-22 11:06:10|480.89|478.49|480.55|478.15|480.89|478.49|480.55|478.15|0
1650625580000|2022-04-22 11:06:20|480.72|478.32|480.72|478.32|480.72|478.32|480.72|478.32|0
1650625590000|2022-04-22 11:06:30|480.55|478.15|480.81|478.41|480.81|478.41|480.55|478.15|0
1650625600000|2022-04-22 11:06:40|480.72|478.32|480.72|478.32|480.89|478.49|480.72|478.32|0
1650625610000|2022-04-22 11:06:50|480.55|478.15|480.21|477.81|480.55|478.15|480.21|477.81|0
1650625620000|2022-04-22 11:07:00|479.71|477.31|479.37|476.97|479.71|477.31|479.37|476.97|0
1650625630000|2022-04-22 11:07:10|479.2|476.8|479.54|477.14|479.54|477.14|479.2|476.8|0
1650625640000|2022-04-22 11:07:20|479.37|476.97|479.2|476.8|479.37|476.97|479.2|476.8|0
1650625650000|2022-04-22 11:07:30|479.03|476.63|478.86|476.46|479.03|476.63|478.86|476.46|0
1650625660000|2022-04-22 11:07:40|478.69|476.29|478.69|476.29|478.69|476.29|478.69|476.29|0
1650625670000|2022-04-22 11:07:50|478.52|476.12|478.52|476.12|478.52|476.12|478.36|475.96|0
1650625680000|2022-04-22 11:08:00|478.36|475.96|478.02|475.62|478.36|475.96|478.02|475.62|0
1650625690000|2022-04-22 11:08:10|478.19|475.79|478.36|475.96|478.36|475.96|478.02|475.62|0
1650625700000|2022-04-22 11:08:20|478.02|475.62|478.52|476.12|478.52|476.12|478.02|475.62|0
1650625710000|2022-04-22 11:08:30|478.44|476.04|478.36|475.96|478.44|476.04|478.36|475.96|0
1650625720000|2022-04-22 11:08:40|478.52|476.12|478.61|476.21|478.69|476.29|478.52|476.12|0
1650625730000|2022-04-22 11:08:50|478.52|476.12|478.69|476.29|478.69|476.29|478.52|476.12|0
1650625740000|2022-04-22 11:09:00|478.36|475.96|478.36|475.96|478.52|476.12|478.36|475.96|0
1650625750000|2022-04-22 11:09:10|478.52|476.12|478.36|475.96|478.69|476.29|478.36|475.96|0
1650625760000|2022-04-22 11:09:20|478.11|475.71|478.19|475.79|478.19|475.79|478.11|475.71|0
1650625770000|2022-04-22 11:09:30|478.11|475.71|477.51|475.11|478.11|475.71|477.51|475.11|0
1650625780000|2022-04-22 11:09:40|477.77|475.37|477.68|475.28|477.77|475.37|477.68|475.28|0
1650625790000|2022-04-22 11:09:50|478.02|475.62|477.85|475.45|478.02|475.62|477.85|475.45|0
1650625800000|2022-04-22 11:10:00|477.68|475.28|477.34|474.94|477.68|475.28|477.34|474.94|0
1650625810000|2022-04-22 11:10:10|477.18|474.78|477.18|474.78|477.18|474.78|477.01|474.61|0
1650625820000|2022-04-22 11:10:20|477.34|474.94|477.34|474.94|477.34|474.94|477.18|474.78|0
1650625830000|2022-04-22 11:10:30|477.18|474.78|477.01|474.61|477.18|474.78|477.01|474.61|0
1650625840000|2022-04-22 11:10:40|477.18|474.78|477.18|474.78|477.34|474.94|477.18|474.78|0
1650625850000|2022-04-22 11:10:50|477.01|474.61|477.01|474.61|477.01|474.61|476.84|474.44|0
1650625860000|2022-04-22 11:11:00|476.84|474.44|476.67|474.27|476.84|474.44|476.67|474.27|0
1650625870000|2022-04-22 11:11:10|476.84|474.44|476|473.6|476.84|474.44|476|473.6|0
1650625880000|2022-04-22 11:11:20|476.17|473.77|475.83|473.43|476.17|473.77|475.66|473.26|0
1650625890000|2022-04-22 11:11:30|476.17|473.77|476.33|473.93|476.33|473.93|476.17|473.77|0
1650625900000|2022-04-22 11:11:40|476.67|474.27|476.67|474.27|476.67|474.27|476.67|474.27|0
1650625910000|2022-04-22 11:11:50|476.84|474.44|476.84|474.44|476.84|474.44|476.67|474.27|0
1650625920000|2022-04-22 11:12:00|476.67|474.27|476.33|473.93|476.67|474.27|476.33|473.93|0
1650625930000|2022-04-22 11:12:10|476|473.6|476|473.6|476|473.6|475.83|473.43|0
1650625940000|2022-04-22 11:12:20|475.83|473.43|475.66|473.26|475.83|473.43|475.49|473.09|0
1650625950000|2022-04-22 11:12:30|475.58|473.18|475.66|473.26|475.66|473.26|475.49|473.09|0
1650625960000|2022-04-22 11:12:40|476.09|473.69|475.83|473.43|476.09|473.69|475.83|473.43|0
1650625970000|2022-04-22 11:12:50|475.66|473.26|475.49|473.09|475.66|473.26|475.49|473.09|0
1650625980000|2022-04-22 11:13:00|475.83|473.43|475.66|473.26|475.83|473.43|475.66|473.26|0
1650625990000|2022-04-22 11:13:10|475.49|473.09|475.66|473.26|475.66|473.26|475.49|473.09|0
1650626000000|2022-04-22 11:13:20|475.83|473.43|475.83|473.43|475.92|473.52|475.83|473.43|0
1650626010000|2022-04-22 11:13:30|476.17|473.77|476|473.6|476.17|473.77|475.83|473.43|0
1650626020000|2022-04-22 11:13:40|475.83|473.43|476|473.6|476|473.6|475.83|473.43|0
1650626030000|2022-04-22 11:13:50|476.17|473.77|476.17|473.77|476.17|473.77|476.17|473.77|0
1650626040000|2022-04-22 11:14:00|476.25|473.85|476.33|473.93|476.33|473.93|476.25|473.85|0
1650626050000|2022-04-22 11:14:10|476.25|473.85|477.01|474.61|477.01|474.61|476.25|473.85|0
1650626060000|2022-04-22 11:14:20|476.17|473.77|475.49|473.09|476.17|473.77|475.49|473.09|0
1650626070000|2022-04-22 11:14:30|475.66|473.26|475.83|473.43|475.83|473.43|475.66|473.26|0
1650626080000|2022-04-22 11:14:40|476|473.6|475.83|473.43|476|473.6|475.83|473.43|0
1650626090000|2022-04-22 11:14:50|476|473.6|475.83|473.43|476|473.6|475.83|473.43|0
1650626100000|2022-04-22 11:15:00|476|473.6|476|473.6|476|473.6|476|473.6|0
1650626110000|2022-04-22 11:15:10|476.17|473.77|476.84|474.44|476.84|474.44|476.17|473.77|0
1650626120000|2022-04-22 11:15:20|476.67|474.27|477.01|474.61|477.01|474.61|476.67|474.27|0
1650626130000|2022-04-22 11:15:30|476.84|474.44|477.01|474.61|477.01|474.61|476.84|474.44|0
1650626140000|2022-04-22 11:15:40|476.84|474.44|476.76|474.36|476.84|474.44|476.76|474.36|0
1650626150000|2022-04-22 11:15:50|476.84|474.44|477.01|474.61|477.01|474.61|476.84|474.44|0
1650626160000|2022-04-22 11:16:00|476.84|474.44|476.84|474.44|476.84|474.44|476.84|474.44|0
1650626170000|2022-04-22 11:16:10|476.5|474.1|476.5|474.1|476.5|474.1|476.5|474.1|0
1650626180000|2022-04-22 11:16:20|476.67|474.27|476.67|474.27|476.67|474.27|476.67|474.27|0
1650626190000|2022-04-22 11:16:30|476.5|474.1|476.5|474.1|476.5|474.1|476.5|474.1|0
1650626200000|2022-04-22 11:16:40|476.84|474.44|476.67|474.27|476.84|474.44|476.67|474.27|0
1650626210000|2022-04-22 11:16:50|476.5|474.1|476.84|474.44|476.84|474.44|476.5|474.1|0
1650626220000|2022-04-22 11:17:00|476.67|474.27|476.84|474.44|476.84|474.44|476.67|474.27|0
1650626230000|2022-04-22 11:17:10|476.67|474.27|476.67|474.27|476.67|474.27|476.67|474.27|0
1650626240000|2022-04-22 11:17:20|476.5|474.1|476.67|474.27|476.84|474.44|476.5|474.1|0
1650626250000|2022-04-22 11:17:30|476.5|474.1|476.33|473.93|476.5|474.1|476.33|473.93|0
1650626260000|2022-04-22 11:17:40|476.5|474.1|476.33|473.93|476.67|474.27|476.33|473.93|0
1650626270000|2022-04-22 11:17:50|476.16|473.76|475.83|473.43|476.16|473.76|475.83|473.43|0
1650626280000|2022-04-22 11:18:00|476.16|473.76|476.5|474.1|476.67|474.27|476.16|473.76|0
1650626290000|2022-04-22 11:18:10|476.42|474.02|475.83|473.43|476.42|474.02|475.83|473.43|0
1650626300000|2022-04-22 11:18:20|476|473.6|476|473.6|476|473.6|475.83|473.43|0
1650626310000|2022-04-22 11:18:30|475.66|473.26|475.83|473.43|475.83|473.43|475.49|473.09|0
1650626320000|2022-04-22 11:18:40|475.75|473.35|475.66|473.26|476|473.6|475.66|473.26|0
1650626330000|2022-04-22 11:18:50|475.83|473.43|476|473.6|476|473.6|475.83|473.43|0
1650626340000|2022-04-22 11:19:00|475.83|473.43|476|473.6|476|473.6|475.66|473.26|0
1650626350000|2022-04-22 11:19:10|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1650626360000|2022-04-22 11:19:20|475.66|473.26|475.83|473.43|475.83|473.43|475.66|473.26|0
1650626370000|2022-04-22 11:19:30|476|473.6|476|473.6|476|473.6|475.83|473.43|0
1650626380000|2022-04-22 11:19:40|475.83|473.43|475.66|473.26|475.83|473.43|475.66|473.26|0
1650626390000|2022-04-22 11:19:50|475.49|473.09|475.66|473.26|475.66|473.26|475.49|473.09|0
1650626400000|2022-04-22 11:20:00|475.83|473.43|475.83|473.43|476|473.6|475.83|473.43|0
1650626430000|2022-04-22 11:20:30|475.66|473.26|475.83|473.43|476|473.6|475.66|473.26|0
1650626440000|2022-04-22 11:20:40|475.66|473.26|475.66|473.26|475.83|473.43|475.66|473.26|0
1650626460000|2022-04-22 11:21:00|475.75|473.35|475.66|473.26|475.75|473.35|475.66|473.26|0
1650626470000|2022-04-22 11:21:10|475.83|473.43|475.49|473.09|475.83|473.43|475.49|473.09|0
1650626480000|2022-04-22 11:21:20|475.66|473.26|475.66|473.26|475.66|473.26|475.49|473.09|0
1650626490000|2022-04-22 11:21:30|475.49|473.09|475.83|473.43|475.83|473.43|475.49|473.09|0
1650626500000|2022-04-22 11:21:40|475.66|473.26|475.99|473.59|475.99|473.59|475.66|473.26|0
1650626510000|2022-04-22 11:21:50|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1650626520000|2022-04-22 11:22:00|475.49|473.09|475.83|473.43|475.83|473.43|475.49|473.09|0
1650626530000|2022-04-22 11:22:10|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1650626540000|2022-04-22 11:22:20|475.83|473.43|475.99|473.59|475.99|473.59|475.83|473.43|0
1650626550000|2022-04-22 11:22:30|475.83|473.43|476.08|473.68|476.08|473.68|475.83|473.43|0
1650626560000|2022-04-22 11:22:40|476.16|473.76|476.33|473.93|476.5|474.1|476.16|473.76|0
1650626570000|2022-04-22 11:22:50|476.42|474.02|476.5|474.1|476.5|474.1|476.33|473.93|0
1650626580000|2022-04-22 11:23:00|476.67|474.27|476.67|474.27|476.75|474.35|476.67|474.27|0
1650626590000|2022-04-22 11:23:10|476.5|474.1|476.5|474.1|476.59|474.19|476.5|474.1|0
1650626600000|2022-04-22 11:23:20|476.67|474.27|476.59|474.19|476.67|474.27|476.5|474.1|0
1650626610000|2022-04-22 11:23:30|476.84|474.44|476.84|474.44|477|474.6|476.84|474.44|0
1650626620000|2022-04-22 11:23:40|476.92|474.52|477|474.6|477|474.6|476.92|474.52|0
1650626640000|2022-04-22 11:24:00|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1650626650000|2022-04-22 11:24:10|476.67|474.27|476.67|474.27|476.67|474.27|476.67|474.27|0
1650626680000|2022-04-22 11:24:40|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1650626690000|2022-04-22 11:24:50|476.16|473.76|476.33|473.93|476.33|473.93|476.16|473.76|0
1650626700000|2022-04-22 11:25:00|476.42|474.02|476.67|474.27|476.67|474.27|476.33|473.93|0
1650626710000|2022-04-22 11:25:10|476.83|474.43|476.67|474.27|476.83|474.43|476.67|474.27|0
1650626720000|2022-04-22 11:25:20|476.83|474.43|476.67|474.27|476.83|474.43|476.67|474.27|0
1650626740000|2022-04-22 11:25:40|476.5|474.1|476.5|474.1|476.67|474.27|476.5|474.1|0
1650626750000|2022-04-22 11:25:50|476.67|474.27|476.5|474.1|476.67|474.27|476.5|474.1|0
1650626760000|2022-04-22 11:26:00|476.59|474.19|476.83|474.43|476.83|474.43|476.59|474.19|0
1650626770000|2022-04-22 11:26:10|477|474.6|477|474.6|477|474.6|477|474.6|0
1650626780000|2022-04-22 11:26:20|477.17|474.77|477.17|474.77|477.17|474.77|477.17|474.77|0
1650626790000|2022-04-22 11:26:30|477|474.6|477|474.6|477|474.6|477|474.6|0
1650626800000|2022-04-22 11:26:40|476.92|474.52|477|474.6|477|474.6|476.92|474.52|0
1650626810000|2022-04-22 11:26:50|476.83|474.43|476.59|474.19|476.83|474.43|476.5|474.1|0
1650626820000|2022-04-22 11:27:00|476.67|474.27|476.5|474.1|476.67|474.27|476.5|474.1|0
1650626830000|2022-04-22 11:27:10|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1650626850000|2022-04-22 11:27:30|476.5|474.1|476.5|474.1|476.5|474.1|476.33|473.93|0
1650626860000|2022-04-22 11:27:40|476.33|473.93|476.67|474.27|476.67|474.27|476.33|473.93|0
1650626870000|2022-04-22 11:27:50|476.58|474.18|476.5|474.1|476.58|474.18|476.5|474.1|0
1650626890000|2022-04-22 11:28:10|476.42|474.02|476.5|474.1|476.5|474.1|476.42|474.02|0
1650626900000|2022-04-22 11:28:20|476.67|474.27|476.67|474.27|476.67|474.27|476.67|474.27|0
1650626910000|2022-04-22 11:28:30|476.5|474.1|476.33|473.93|476.5|474.1|476.33|473.93|0
1650626930000|2022-04-22 11:28:50|476.16|473.76|476.25|473.85|476.33|473.93|476.16|473.76|0
1650626940000|2022-04-22 11:29:00|476.16|473.76|476.25|473.85|476.33|473.93|476.16|473.76|0
1650626950000|2022-04-22 11:29:10|476.16|473.76|475.49|473.09|476.16|473.76|475.49|473.09|0
1650626960000|2022-04-22 11:29:20|475.66|473.26|475.82|473.42|475.82|473.42|475.66|473.26|0
1650626970000|2022-04-22 11:29:30|475.99|473.59|475.82|473.42|475.99|473.59|475.82|473.42|0
1650626980000|2022-04-22 11:29:40|475.99|473.59|475.82|473.42|475.99|473.59|475.82|473.42|0
1650627000000|2022-04-22 11:30:00|475.66|473.26|475.82|473.42|475.82|473.42|475.66|473.26|0
1650627010000|2022-04-22 11:30:10|476.33|473.93|476.5|474.1|476.5|474.1|476.33|473.93|0
1650627020000|2022-04-22 11:30:20|476.42|474.02|476.33|473.93|476.42|474.02|476.33|473.93|0
1650627030000|2022-04-22 11:30:30|476.5|474.1|476.5|474.1|476.5|474.1|476.33|473.93|0
1650627040000|2022-04-22 11:30:40|476.42|474.02|475.82|473.42|476.42|474.02|475.82|473.42|0
1650627050000|2022-04-22 11:30:50|475.66|473.26|475.49|473.09|475.66|473.26|475.49|473.09|0
1650627060000|2022-04-22 11:31:00|475.66|473.26|475.49|473.09|475.66|473.26|475.49|473.09|0
1650627070000|2022-04-22 11:31:10|474.98|472.58|475.15|472.75|475.15|472.75|474.98|472.58|0
1650627080000|2022-04-22 11:31:20|474.98|472.58|474.98|472.58|474.98|472.58|474.82|472.42|0
1650627090000|2022-04-22 11:31:30|475.15|472.75|475.15|472.75|475.15|472.75|475.15|472.75|0
1650627100000|2022-04-22 11:31:40|475.66|473.26|475.99|473.59|475.99|473.59|475.66|473.26|0
1650627110000|2022-04-22 11:31:50|476.16|473.76|476.33|473.93|476.33|473.93|476.16|473.76|0
1650627120000|2022-04-22 11:32:00|476.66|474.26|476.66|474.26|476.66|474.26|476.33|473.93|0
1650627130000|2022-04-22 11:32:10|476.33|473.93|476.25|473.85|476.33|473.93|476.25|473.85|0
1650627140000|2022-04-22 11:32:20|476.33|473.93|475.99|473.59|476.33|473.93|475.99|473.59|0
1650627150000|2022-04-22 11:32:30|475.82|473.42|475.99|473.59|475.99|473.59|475.82|473.42|0
1650627160000|2022-04-22 11:32:40|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1650627170000|2022-04-22 11:32:50|475.99|473.59|475.99|473.59|476.08|473.68|475.99|473.59|0
1650627180000|2022-04-22 11:33:00|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1650627190000|2022-04-22 11:33:10|476.5|474.1|476.33|473.93|476.5|474.1|476.33|473.93|0
1650627200000|2022-04-22 11:33:20|476.41|474.01|476.5|474.1|476.5|474.1|476.41|474.01|0
1650627210000|2022-04-22 11:33:30|476.66|474.26|476.83|474.43|476.83|474.43|476.66|474.26|0
1650627220000|2022-04-22 11:33:40|477|474.6|477|474.6|477|474.6|477|474.6|0
1650627230000|2022-04-22 11:33:50|477.17|474.77|477.34|474.94|477.34|474.94|477.17|474.77|0
1650627240000|2022-04-22 11:34:00|477.5|475.1|477.84|475.44|477.84|475.44|477.5|475.1|0
1650627250000|2022-04-22 11:34:10|477.76|475.36|477.84|475.44|477.84|475.44|477.67|475.27|0
1650627260000|2022-04-22 11:34:20|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1650627270000|2022-04-22 11:34:30|478.1|475.7|478.01|475.61|478.1|475.7|478.01|475.61|0
1650627280000|2022-04-22 11:34:40|478.18|475.78|477.84|475.44|478.18|475.78|477.84|475.44|0
1650627290000|2022-04-22 11:34:50|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1650627300000|2022-04-22 11:35:00|477.93|475.53|477.67|475.27|477.93|475.53|477.67|475.27|0
1650627310000|2022-04-22 11:35:10|477.84|475.44|478.18|475.78|478.18|475.78|477.84|475.44|0
1650627320000|2022-04-22 11:35:20|478.01|475.61|477.84|475.44|478.01|475.61|477.84|475.44|0
1650627330000|2022-04-22 11:35:30|477.67|475.27|477.67|475.27|477.67|475.27|477.5|475.1|0
1650627340000|2022-04-22 11:35:40|477.5|475.1|478.18|475.78|478.18|475.78|477.5|475.1|0
1650627360000|2022-04-22 11:36:00|478.01|475.61|477.67|475.27|478.18|475.78|477.67|475.27|0
1650627370000|2022-04-22 11:36:10|477.76|475.36|477.67|475.27|477.76|475.36|477.67|475.27|0
1650627380000|2022-04-22 11:36:20|477.5|475.1|477.67|475.27|477.84|475.44|477.5|475.1|0
1650627390000|2022-04-22 11:36:30|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1650627400000|2022-04-22 11:36:40|477.59|475.19|477.5|475.1|477.67|475.27|477.5|475.1|0
1650627410000|2022-04-22 11:36:50|477.25|474.85|476.83|474.43|477.25|474.85|476.83|474.43|0
1650627420000|2022-04-22 11:37:00|477|474.6|477|474.6|477.25|474.85|477|474.6|0
1650627430000|2022-04-22 11:37:10|476.92|474.52|476.49|474.09|476.92|474.52|476.49|474.09|0
1650627440000|2022-04-22 11:37:20|476.33|473.93|475.65|473.25|476.33|473.93|475.65|473.25|0
1650627460000|2022-04-22 11:37:40|475.49|473.09|475.82|473.42|475.82|473.42|475.32|472.92|0
1650627470000|2022-04-22 11:37:50|475.99|473.59|476.16|473.76|476.33|473.93|475.99|473.59|0
1650627480000|2022-04-22 11:38:00|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1650627490000|2022-04-22 11:38:10|476.49|474.09|476.41|474.01|476.58|474.18|476.41|474.01|0
1650627500000|2022-04-22 11:38:20|476.33|473.93|475.99|473.59|476.33|473.93|475.99|473.59|0
1650627510000|2022-04-22 11:38:30|475.82|473.42|475.99|473.59|475.99|473.59|475.82|473.42|0
1650627520000|2022-04-22 11:38:40|476.16|473.76|476.33|473.93|476.33|473.93|476.16|473.76|0
1650627540000|2022-04-22 11:39:00|476.49|474.09|476.49|474.09|476.49|474.09|476.49|474.09|0
1650627550000|2022-04-22 11:39:10|476.33|473.93|476.49|474.09|476.49|474.09|476.33|473.93|0
1650627560000|2022-04-22 11:39:20|476.41|474.01|476.33|473.93|476.41|474.01|476.16|473.76|0
1650627570000|2022-04-22 11:39:30|476.24|473.84|475.82|473.42|476.24|473.84|475.82|473.42|0
1650627580000|2022-04-22 11:39:40|475.99|473.59|475.99|473.59|475.99|473.59|475.99|473.59|0
1650627590000|2022-04-22 11:39:50|475.91|473.51|475.91|473.51|475.91|473.51|475.91|473.51|0
1650627600000|2022-04-22 11:40:00|475.65|473.25|475.99|473.59|475.99|473.59|475.65|473.25|0
1650627610000|2022-04-22 11:40:10|475.91|473.51|475.99|473.59|475.99|473.59|475.65|473.25|0
1650627620000|2022-04-22 11:40:20|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1650627630000|2022-04-22 11:40:30|476.32|473.92|476.32|473.92|476.41|474.01|476.32|473.92|0
1650627650000|2022-04-22 11:40:50|476.24|473.84|476.32|473.92|476.32|473.92|476.24|473.84|0
1650627660000|2022-04-22 11:41:00|476.16|473.76|476.24|473.84|476.24|473.84|476.16|473.76|0
1650627670000|2022-04-22 11:41:10|476.08|473.68|476.49|474.09|476.49|474.09|476.08|473.68|0
1650627690000|2022-04-22 11:41:30|476.58|474.18|476.49|474.09|476.58|474.18|476.49|474.09|0
1650627700000|2022-04-22 11:41:40|476.58|474.18|476.66|474.26|476.66|474.26|476.49|474.09|0
1650627710000|2022-04-22 11:41:50|476.58|474.18|476.66|474.26|476.66|474.26|476.58|474.18|0
1650627720000|2022-04-22 11:42:00|476.83|474.43|476.83|474.43|477|474.6|476.83|474.43|0
1650627730000|2022-04-22 11:42:10|476.66|474.26|477|474.6|477|474.6|476.66|474.26|0
1650627750000|2022-04-22 11:42:30|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1650627760000|2022-04-22 11:42:40|476.66|474.26|476.83|474.43|476.83|474.43|476.66|474.26|0
1650627770000|2022-04-22 11:42:50|477|474.6|477|474.6|477|474.6|477|474.6|0
1650627780000|2022-04-22 11:43:00|477.17|474.77|477|474.6|477.17|474.77|477|474.6|0
1650627800000|2022-04-22 11:43:20|477.08|474.68|477|474.6|477.08|474.68|477|474.6|0
1650627810000|2022-04-22 11:43:30|476.83|474.43|477|474.6|477|474.6|476.83|474.43|0
1650627820000|2022-04-22 11:43:40|476.92|474.52|476.92|474.52|476.92|474.52|476.92|474.52|0
1650627830000|2022-04-22 11:43:50|476.83|474.43|476.66|474.26|476.83|474.43|476.66|474.26|0
1650627840000|2022-04-22 11:44:00|477|474.6|477.16|474.76|477.16|474.76|477|474.6|0
1650627850000|2022-04-22 11:44:10|477.33|474.93|477|474.6|477.33|474.93|477|474.6|0
1650627860000|2022-04-22 11:44:20|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1650627870000|2022-04-22 11:44:30|476.66|474.26|477|474.6|477|474.6|476.66|474.26|0
1650627880000|2022-04-22 11:44:40|477.16|474.76|477.33|474.93|477.33|474.93|477.16|474.76|0
1650627890000|2022-04-22 11:44:50|477.16|474.76|477.16|474.76|477.16|474.76|477.16|474.76|0
1650627900000|2022-04-22 11:45:00|477.33|474.93|477.16|474.76|477.33|474.93|477.16|474.76|0
1650627910000|2022-04-22 11:45:10|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1650627920000|2022-04-22 11:45:20|477.16|474.76|477.25|474.85|477.25|474.85|477.16|474.76|0
1650627930000|2022-04-22 11:45:30|477.16|474.76|477|474.6|477.16|474.76|477|474.6|0
1650627940000|2022-04-22 11:45:40|477.16|474.76|477|474.6|477.16|474.76|477|474.6|0
1650627950000|2022-04-22 11:45:50|477.16|474.76|477|474.6|477.16|474.76|477|474.6|0
1650627960000|2022-04-22 11:46:00|477.16|474.76|477.16|474.76|477.16|474.76|477.16|474.76|0
1650627980000|2022-04-22 11:46:20|477.33|474.93|477.33|474.93|477.33|474.93|477.25|474.85|0
1650627990000|2022-04-22 11:46:30|477.16|474.76|477|474.6|477.16|474.76|477|474.6|0
1650628000000|2022-04-22 11:46:40|477.08|474.68|477.16|474.76|477.16|474.76|477.08|474.68|0
1650628010000|2022-04-22 11:46:50|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1650628020000|2022-04-22 11:47:00|477|474.6|477.5|475.1|477.5|475.1|477|474.6|0
1650628030000|2022-04-22 11:47:10|477.67|475.27|477.5|475.1|477.67|475.27|477.5|475.1|0
1650628040000|2022-04-22 11:47:20|477.42|475.02|477.5|475.1|477.5|475.1|477.33|474.93|0
1650628050000|2022-04-22 11:47:30|477.33|474.93|477.5|475.1|477.5|475.1|477.33|474.93|0
1650628060000|2022-04-22 11:47:40|477.42|475.02|477.16|474.76|477.5|475.1|477.16|474.76|0
1650628080000|2022-04-22 11:48:00|477.33|474.93|477.33|474.93|477.33|474.93|477.25|474.85|0
1650628090000|2022-04-22 11:48:10|477.16|474.76|477.16|474.76|477.25|474.85|477.16|474.76|0
1650628100000|2022-04-22 11:48:20|477|474.6|476.66|474.26|477|474.6|476.49|474.09|0
1650628110000|2022-04-22 11:48:30|476.83|474.43|477.33|474.93|477.33|474.93|476.83|474.43|0
1650628120000|2022-04-22 11:48:40|477.5|475.1|477.67|475.27|477.67|475.27|477.5|475.1|0
1650628130000|2022-04-22 11:48:50|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1650628140000|2022-04-22 11:49:00|477.84|475.44|477.33|474.93|478.01|475.61|477.33|474.93|0
1650628150000|2022-04-22 11:49:10|477.16|474.76|477.33|474.93|477.33|474.93|477.16|474.76|0
1650628160000|2022-04-22 11:49:20|477.08|474.68|476.49|474.09|477.08|474.68|476.49|474.09|0
1650628170000|2022-04-22 11:49:30|476.66|474.26|476.49|474.09|476.66|474.26|476.32|473.92|0
1650628180000|2022-04-22 11:49:40|476.32|473.92|476.15|473.75|476.32|473.92|476.15|473.75|0
1650628190000|2022-04-22 11:49:50|476.32|473.92|476.32|473.92|476.32|473.92|476.32|473.92|0
1650628200000|2022-04-22 11:50:00|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1650628210000|2022-04-22 11:50:10|476.66|474.26|476.83|474.43|476.83|474.43|476.66|474.26|0
1650628220000|2022-04-22 11:50:20|476.75|474.35|477.33|474.93|477.33|474.93|476.66|474.26|0
1650628230000|2022-04-22 11:50:30|477.5|475.1|477.59|475.19|477.59|475.19|477.5|475.1|0
1650628240000|2022-04-22 11:50:40|477.67|475.27|477.33|474.93|477.67|475.27|477.33|474.93|0
1650628250000|2022-04-22 11:50:50|477.16|474.76|477.5|475.1|477.5|475.1|477.16|474.76|0
1650628260000|2022-04-22 11:51:00|477.42|475.02|477.16|474.76|477.42|475.02|477.16|474.76|0
1650628270000|2022-04-22 11:51:10|477.25|474.85|477.08|474.68|477.25|474.85|476.99|474.59|0
1650628280000|2022-04-22 11:51:20|477.16|474.76|476.74|474.34|477.16|474.76|476.74|474.34|0
1650628290000|2022-04-22 11:51:30|476.66|474.26|476.66|474.26|476.83|474.43|476.66|474.26|0
1650628300000|2022-04-22 11:51:40|476.74|474.34|476.49|474.09|476.74|474.34|476.49|474.09|0
1650628310000|2022-04-22 11:51:50|476.66|474.26|476.66|474.26|476.66|474.26|476.66|474.26|0
1650628320000|2022-04-22 11:52:00|476.83|474.43|476.99|474.59|476.99|474.59|476.66|474.26|0
1650628330000|2022-04-22 11:52:10|476.83|474.43|476.66|474.26|476.83|474.43|476.58|474.18|0
1650628340000|2022-04-22 11:52:20|476.83|474.43|476.99|474.59|476.99|474.59|476.83|474.43|0
1650628350000|2022-04-22 11:52:30|476.83|474.43|476.91|474.51|476.91|474.51|476.83|474.43|0
1650628360000|2022-04-22 11:52:40|476.83|474.43|476.83|474.43|476.83|474.43|476.74|474.34|0
1650628370000|2022-04-22 11:52:50|476.99|474.59|476.99|474.59|476.99|474.59|476.99|474.59|0
1650628380000|2022-04-22 11:53:00|477.08|474.68|476.99|474.59|477.08|474.68|476.99|474.59|0
1650628390000|2022-04-22 11:53:10|476.83|474.43|476.83|474.43|476.83|474.43|476.74|474.34|0
1650628400000|2022-04-22 11:53:20|476.66|474.26|476.83|474.43|476.83|474.43|476.66|474.26|0
1650628410000|2022-04-22 11:53:30|476.66|474.26|476.15|473.75|476.66|474.26|476.15|473.75|0
1650628420000|2022-04-22 11:53:40|475.98|473.58|475.82|473.42|475.98|473.58|475.82|473.42|0
1650628430000|2022-04-22 11:53:50|475.65|473.25|475.65|473.25|475.65|473.25|475.65|473.25|0
1650628440000|2022-04-22 11:54:00|475.82|473.42|475.65|473.25|475.82|473.42|475.65|473.25|0
1650628450000|2022-04-22 11:54:10|475.48|473.08|475.14|472.74|475.48|473.08|475.14|472.74|0
1650628460000|2022-04-22 11:54:20|475.31|472.91|475.14|472.74|475.31|472.91|475.14|472.74|0
1650628470000|2022-04-22 11:54:30|475.31|472.91|475.31|472.91|475.48|473.08|475.31|472.91|0
1650628480000|2022-04-22 11:54:40|475.48|473.08|475.23|472.83|475.48|473.08|475.14|472.74|0
1650628490000|2022-04-22 11:54:50|475.31|472.91|476.66|474.26|476.66|474.26|475.31|472.91|0
1650628500000|2022-04-22 11:55:00|476.32|473.92|476.66|474.26|476.66|474.26|476.32|473.92|0
1650628510000|2022-04-22 11:55:10|476.91|474.51|476.66|474.26|476.91|474.51|476.66|474.26|0
1650628520000|2022-04-22 11:55:20|476.74|474.34|477.16|474.76|477.16|474.76|476.74|474.34|0
1650628530000|2022-04-22 11:55:30|476.99|474.59|476.99|474.59|476.99|474.59|476.82|474.42|0
1650628540000|2022-04-22 11:55:40|477.16|474.76|477.16|474.76|477.16|474.76|477.16|474.76|0
1650628550000|2022-04-22 11:55:50|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1650628560000|2022-04-22 11:56:00|477.67|475.27|477.83|475.43|477.83|475.43|477.67|475.27|0
1650628580000|2022-04-22 11:56:20|477.92|475.52|478|475.6|478|475.6|477.92|475.52|0
1650628600000|2022-04-22 11:56:40|477.83|475.43|477.5|475.1|477.83|475.43|477.5|475.1|0
1650628610000|2022-04-22 11:56:50|477.42|475.02|477.83|475.43|477.83|475.43|477.42|475.02|0
1650628620000|2022-04-22 11:57:00|477.5|475.1|476.99|474.59|477.5|475.1|476.99|474.59|0
1650628630000|2022-04-22 11:57:10|476.82|474.42|476.66|474.26|476.99|474.59|476.66|474.26|0
1650628640000|2022-04-22 11:57:20|476.49|474.09|475.65|473.25|476.49|474.09|475.65|473.25|0
1650628650000|2022-04-22 11:57:30|475.48|473.08|474.81|472.41|475.48|473.08|474.73|472.33|0
1650628660000|2022-04-22 11:57:40|475.31|472.91|475.31|472.91|475.48|473.08|475.31|472.91|0
1650628670000|2022-04-22 11:57:50|475.14|472.74|475.31|472.91|475.31|472.91|475.14|472.74|0
1650628680000|2022-04-22 11:58:00|475.14|472.74|474.73|472.33|475.14|472.74|474.73|472.33|0
1650628690000|2022-04-22 11:58:10|474.81|472.41|475.23|472.83|475.23|472.83|474.81|472.41|0
1650628700000|2022-04-22 11:58:20|475.31|472.91|475.14|472.74|475.31|472.91|475.14|472.74|0
1650628710000|2022-04-22 11:58:30|474.97|472.57|475.14|472.74|475.14|472.74|474.97|472.57|0
1650628720000|2022-04-22 11:58:40|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1650628730000|2022-04-22 11:58:50|475.14|472.74|474.73|472.33|475.14|472.74|474.73|472.33|0
1650628740000|2022-04-22 11:59:00|474.81|472.41|474.81|472.41|474.81|472.41|474.73|472.33|0
1650628750000|2022-04-22 11:59:10|474.64|472.24|474.47|472.07|474.64|472.24|474.47|472.07|0
1650628760000|2022-04-22 11:59:20|474.3|471.9|475.14|472.74|475.14|472.74|474.3|471.9|0
1650628770000|2022-04-22 11:59:30|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1650628780000|2022-04-22 11:59:40|475.14|472.74|475.31|472.91|475.31|472.91|475.14|472.74|0
1650628790000|2022-04-22 11:59:50|475.14|472.74|474.73|472.33|475.14|472.74|474.73|472.33|0
1650628800000|2022-04-22 12:00:00|474.64|472.24|473.97|471.57|474.64|472.24|473.8|471.4|0
1650628810000|2022-04-22 12:00:10|474.14|471.74|474.3|471.9|474.3|471.9|474.13|471.73|0
1650628820000|2022-04-22 12:00:20|473.8|471.4|473.8|471.4|473.97|471.57|473.8|471.4|0
1650628830000|2022-04-22 12:00:30|474.13|471.73|473.8|471.4|474.13|471.73|473.8|471.4|0
1650628840000|2022-04-22 12:00:40|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1650628850000|2022-04-22 12:00:50|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1650628860000|2022-04-22 12:01:00|474.64|472.24|474.81|472.41|474.97|472.57|474.64|472.24|0
1650628870000|2022-04-22 12:01:10|474.97|472.57|474.64|472.24|474.97|472.57|474.64|472.24|0
1650628880000|2022-04-22 12:01:20|474.47|472.07|474.13|471.73|474.47|472.07|473.97|471.57|0
1650628890000|2022-04-22 12:01:30|474.3|471.9|474.13|471.73|474.3|471.9|474.13|471.73|0
1650628900000|2022-04-22 12:01:40|474.3|471.9|474.13|471.73|474.3|471.9|474.13|471.73|0
1650628910000|2022-04-22 12:01:50|474.3|471.9|473.8|471.4|474.3|471.9|473.63|471.23|0
1650628920000|2022-04-22 12:02:00|473.97|471.57|473.63|471.23|473.97|471.57|473.63|471.23|0
1650628930000|2022-04-22 12:02:10|473.46|471.06|473.8|471.4|473.8|471.4|473.46|471.06|0
1650628940000|2022-04-22 12:02:20|473.97|471.57|474.13|471.73|474.13|471.73|473.97|471.57|0
1650628950000|2022-04-22 12:02:30|473.97|471.57|474.13|471.73|474.13|471.73|473.97|471.57|0
1650628970000|2022-04-22 12:02:50|474.47|472.07|473.97|471.57|474.47|472.07|473.97|471.57|0
1650628980000|2022-04-22 12:03:00|474.13|471.73|474.13|471.73|474.13|471.73|474.05|471.65|0
1650628990000|2022-04-22 12:03:10|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1650629000000|2022-04-22 12:03:20|474.13|471.73|474.47|472.07|474.47|472.07|474.13|471.73|0
1650629010000|2022-04-22 12:03:30|474.64|472.24|474.97|472.57|474.97|472.57|474.64|472.24|0
1650629020000|2022-04-22 12:03:40|474.8|472.4|474.8|472.4|474.97|472.57|474.8|472.4|0
1650629030000|2022-04-22 12:03:50|474.97|472.57|474.64|472.24|474.97|472.57|474.64|472.24|0
1650629040000|2022-04-22 12:04:00|474.8|472.4|474.64|472.24|474.8|472.4|474.64|472.24|0
1650629050000|2022-04-22 12:04:10|474.56|472.16|474.13|471.73|474.56|472.16|474.13|471.73|0
1650629060000|2022-04-22 12:04:20|474.3|471.9|474.47|472.07|474.47|472.07|474.3|471.9|0
1650629070000|2022-04-22 12:04:30|474.64|472.24|474.3|471.9|474.64|472.24|474.3|471.9|0
1650629080000|2022-04-22 12:04:40|474.13|471.73|473.97|471.57|474.13|471.73|473.8|471.4|0
1650629090000|2022-04-22 12:04:50|473.8|471.4|473.97|471.57|473.97|471.57|473.8|471.4|0
1650629100000|2022-04-22 12:05:00|473.63|471.23|473.8|471.4|473.8|471.4|473.63|471.23|0
1650629110000|2022-04-22 12:05:10|473.63|471.23|473.63|471.23|473.63|471.23|473.63|471.23|0
1650629120000|2022-04-22 12:05:20|473.55|471.15|473.97|471.57|473.97|471.57|473.55|471.15|0
1650629130000|2022-04-22 12:05:30|474.13|471.73|473.97|471.57|474.13|471.73|473.97|471.57|0
1650629140000|2022-04-22 12:05:40|474.05|471.65|474.3|471.9|474.3|471.9|474.05|471.65|0
1650629150000|2022-04-22 12:05:50|474.47|472.07|474.64|472.24|474.64|472.24|474.47|472.07|0
1650629160000|2022-04-22 12:06:00|474.8|472.4|474.64|472.24|474.8|472.4|474.64|472.24|0
1650629170000|2022-04-22 12:06:10|474.47|472.07|474.64|472.24|474.64|472.24|474.47|472.07|0
1650629180000|2022-04-22 12:06:20|474.8|472.4|474.47|472.07|474.8|472.4|474.47|472.07|0
1650629190000|2022-04-22 12:06:30|474.3|471.9|473.97|471.57|474.3|471.9|473.97|471.57|0
1650629200000|2022-04-22 12:06:40|474.3|471.9|474.47|472.07|474.47|472.07|474.3|471.9|0
1650629210000|2022-04-22 12:06:50|474.3|471.9|474.47|472.07|474.47|472.07|474.3|471.9|0
1650629220000|2022-04-22 12:07:00|474.3|471.9|474.47|472.07|474.47|472.07|474.3|471.9|0
1650629230000|2022-04-22 12:07:10|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1650629240000|2022-04-22 12:07:20|474.3|471.9|474.3|471.9|474.3|471.9|474.22|471.82|0
1650629250000|2022-04-22 12:07:30|474.05|471.65|474.13|471.73|474.13|471.73|473.96|471.56|0
1650629260000|2022-04-22 12:07:40|474.3|471.9|474.3|471.9|474.3|471.9|474.3|471.9|0
1650629270000|2022-04-22 12:07:50|474.47|472.07|474.39|471.99|474.47|472.07|474.3|471.9|0
1650629280000|2022-04-22 12:08:00|474.3|471.9|474.13|471.73|474.3|471.9|474.13|471.73|0
1650629290000|2022-04-22 12:08:10|474.22|471.82|474.3|471.9|474.3|471.9|474.13|471.73|0
1650629300000|2022-04-22 12:08:20|474.22|471.82|474.13|471.73|474.22|471.82|474.13|471.73|0
1650629320000|2022-04-22 12:08:40|474.22|471.82|474.3|471.9|474.3|471.9|474.22|471.82|0
1650629330000|2022-04-22 12:08:50|474.47|472.07|474.47|472.07|474.47|472.07|474.47|472.07|0
1650629340000|2022-04-22 12:09:00|474.64|472.24|474.72|472.32|474.72|472.32|474.64|472.24|0
1650629350000|2022-04-22 12:09:10|474.47|472.07|474.13|471.73|474.47|472.07|474.13|471.73|0
1650629360000|2022-04-22 12:09:20|473.96|471.56|474.13|471.73|474.13|471.73|473.96|471.56|0
1650629370000|2022-04-22 12:09:30|474.3|471.9|474.47|472.07|474.47|472.07|474.3|471.9|0
1650629380000|2022-04-22 12:09:40|474.64|472.24|474.47|472.07|474.64|472.24|474.47|472.07|0
1650629390000|2022-04-22 12:09:50|474.63|472.23|474.47|472.07|474.63|472.23|474.47|472.07|0
1650629410000|2022-04-22 12:10:10|474.8|472.4|474.8|472.4|474.97|472.57|474.8|472.4|0
1650629420000|2022-04-22 12:10:20|474.63|472.23|474.63|472.23|474.63|472.23|474.63|472.23|0
1650629430000|2022-04-22 12:10:30|474.3|471.9|474.39|471.99|474.47|472.07|474.3|471.9|0
1650629440000|2022-04-22 12:10:40|474.8|472.4|475.39|472.99|475.39|472.99|474.8|472.4|0
1650629450000|2022-04-22 12:10:50|475.31|472.91|475.64|473.24|475.64|473.24|475.14|472.74|0
1650629460000|2022-04-22 12:11:00|475.47|473.07|475.64|473.24|475.64|473.24|475.47|473.07|0
1650629470000|2022-04-22 12:11:10|475.47|473.07|475.47|473.07|475.56|473.16|475.47|473.07|0
1650629480000|2022-04-22 12:11:20|475.64|473.24|475.47|473.07|475.98|473.58|475.47|473.07|0
1650629490000|2022-04-22 12:11:30|475.64|473.24|475.56|473.16|475.64|473.24|475.47|473.07|0
1650629500000|2022-04-22 12:11:40|475.47|473.07|475.47|473.07|475.64|473.24|475.47|473.07|0
1650629510000|2022-04-22 12:11:50|475.39|472.99|475.47|473.07|475.47|473.07|475.31|472.91|0
1650629520000|2022-04-22 12:12:00|475.31|472.91|474.89|472.49|475.31|472.91|474.89|472.49|0
1650629530000|2022-04-22 12:12:10|475.06|472.66|474.97|472.57|475.06|472.66|474.97|472.57|0
1650629540000|2022-04-22 12:12:20|475.06|472.66|474.97|472.57|475.06|472.66|474.97|472.57|0
1650629550000|2022-04-22 12:12:30|475.14|472.74|475.14|472.74|475.14|472.74|475.14|472.74|0
1650629560000|2022-04-22 12:12:40|474.97|472.57|475.06|472.66|475.14|472.74|474.97|472.57|0
1650629570000|2022-04-22 12:12:50|474.97|472.57|474.97|472.57|474.97|472.57|474.97|472.57|0
1650629580000|2022-04-22 12:13:00|475.14|472.74|475.14|472.74|475.31|472.91|475.14|472.74|0
1650629590000|2022-04-22 12:13:10|474.97|472.57|475.31|472.91|475.31|472.91|474.97|472.57|0
1650629600000|2022-04-22 12:13:20|475.14|472.74|474.97|472.57|475.14|472.74|474.97|472.57|0
1650629610000|2022-04-22 12:13:30|475.14|472.74|475.14|472.74|475.31|472.91|475.14|472.74|0
1650629620000|2022-04-22 12:13:40|475.06|472.66|475.14|472.74|475.14|472.74|475.06|472.66|0
1650629630000|2022-04-22 12:13:50|474.97|472.57|474.97|472.57|474.97|472.57|474.97|472.57|0
1650629640000|2022-04-22 12:14:00|475.14|472.74|475.14|472.74|475.14|472.74|475.14|472.74|0
1650629650000|2022-04-22 12:14:10|475.31|472.91|475.31|472.91|475.31|472.91|475.31|472.91|0
1650629660000|2022-04-22 12:14:20|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1650629670000|2022-04-22 12:14:30|475.22|472.82|475.47|473.07|475.47|473.07|475.22|472.82|0
1650629690000|2022-04-22 12:14:50|475.3|472.9|475.22|472.82|475.3|472.9|475.22|472.82|0
1650629700000|2022-04-22 12:15:00|475.3|472.9|475.14|472.74|475.3|472.9|475.14|472.74|0
1650629710000|2022-04-22 12:15:10|474.97|472.57|474.89|472.49|474.97|472.57|474.89|472.49|0
1650629720000|2022-04-22 12:15:20|474.3|471.9|474.13|471.73|474.63|472.23|474.13|471.73|0
1650629730000|2022-04-22 12:15:30|474.22|471.82|473.88|471.48|474.22|471.82|473.88|471.48|0
1650629740000|2022-04-22 12:15:40|473.79|471.39|473.63|471.23|473.79|471.39|473.63|471.23|0
1650629750000|2022-04-22 12:15:50|473.79|471.39|473.63|471.23|473.79|471.39|473.63|471.23|0
1650629760000|2022-04-22 12:16:00|473.55|471.15|473.29|470.89|473.55|471.15|473.29|470.89|0
1650629770000|2022-04-22 12:16:10|473.12|470.72|473.12|470.72|473.12|470.72|472.96|470.56|0
1650629780000|2022-04-22 12:16:20|472.96|470.56|472.79|470.39|472.96|470.56|472.62|470.22|0
1650629790000|2022-04-22 12:16:30|472.96|470.56|472.96|470.56|473.12|470.72|472.96|470.56|0
1650629800000|2022-04-22 12:16:40|473.12|470.72|472.96|470.56|473.12|470.72|472.96|470.56|0
1650629810000|2022-04-22 12:16:50|472.88|470.48|472.79|470.39|472.88|470.48|472.79|470.39|0
1650629820000|2022-04-22 12:17:00|472.62|470.22|472.45|470.05|472.62|470.22|472.45|470.05|0
1650629830000|2022-04-22 12:17:10|472.37|469.97|472.62|470.22|472.62|470.22|472.29|469.89|0
1650629840000|2022-04-22 12:17:20|472.45|470.05|472.12|469.72|472.45|470.05|472.12|469.72|0
1650629850000|2022-04-22 12:17:30|472.45|470.05|472.29|469.89|472.54|470.14|472.29|469.89|0
1650629870000|2022-04-22 12:17:50|472.12|469.72|472.12|469.72|472.12|469.72|472.12|469.72|0
1650629880000|2022-04-22 12:18:00|472.29|469.89|472.45|470.05|472.45|470.05|472.29|469.89|0
1650629890000|2022-04-22 12:18:10|472.62|470.22|472.29|469.89|472.62|470.22|472.29|469.89|0
1650629900000|2022-04-22 12:18:20|472.45|470.05|472.62|470.22|472.62|470.22|472.45|470.05|0
1650629910000|2022-04-22 12:18:30|472.79|470.39|472.62|470.22|472.79|470.39|472.45|470.05|0
1650629920000|2022-04-22 12:18:40|472.79|470.39|472.96|470.56|472.96|470.56|472.79|470.39|0
1650629930000|2022-04-22 12:18:50|473.12|470.72|472.96|470.56|473.12|470.72|472.88|470.48|0
1650629940000|2022-04-22 12:19:00|472.79|470.39|472.79|470.39|472.96|470.56|472.79|470.39|0
1650629950000|2022-04-22 12:19:10|472.96|470.56|472.79|470.39|472.96|470.56|472.79|470.39|0
1650629960000|2022-04-22 12:19:20|472.96|470.56|472.79|470.39|472.96|470.56|472.79|470.39|0
1650629970000|2022-04-22 12:19:30|472.87|470.47|472.96|470.56|472.96|470.56|472.79|470.39|0
1650629980000|2022-04-22 12:19:40|472.79|470.39|473.12|470.72|473.12|470.72|472.79|470.39|0
1650629990000|2022-04-22 12:19:50|473.46|471.06|473.46|471.06|473.46|471.06|473.29|470.89|0
1650630000000|2022-04-22 12:20:00|473.63|471.23|473.63|471.23|473.63|471.23|473.63|471.23|0
1650630010000|2022-04-22 12:20:10|473.29|470.89|473.46|471.06|473.54|471.14|473.12|470.72|0
1650630020000|2022-04-22 12:20:20|473.79|471.39|473.79|471.39|473.79|471.39|473.79|471.39|0
1650630030000|2022-04-22 12:20:30|473.96|471.56|473.71|471.31|473.96|471.56|473.71|471.31|0
1650630040000|2022-04-22 12:20:40|473.79|471.39|473.96|471.56|473.96|471.56|473.63|471.23|0
1650630050000|2022-04-22 12:20:50|474.05|471.65|473.79|471.39|474.05|471.65|473.79|471.39|0
1650630060000|2022-04-22 12:21:00|473.62|471.22|474.38|471.98|474.38|471.98|473.62|471.22|0
1650630070000|2022-04-22 12:21:10|474.3|471.9|474.3|471.9|474.46|472.06|474.3|471.9|0
1650630080000|2022-04-22 12:21:20|474.22|471.82|474.3|471.9|474.3|471.9|474.22|471.82|0
1650630090000|2022-04-22 12:21:30|473.96|471.56|473.62|471.22|473.96|471.56|473.62|471.22|0
1650630100000|2022-04-22 12:21:40|473.46|471.06|473.29|470.89|473.46|471.06|473.29|470.89|0
1650630110000|2022-04-22 12:21:50|473.12|470.72|473.46|471.06|473.46|471.06|473.12|470.72|0
1650630120000|2022-04-22 12:22:00|473.29|470.89|473.71|471.31|473.79|471.39|473.29|470.89|0
1650630130000|2022-04-22 12:22:10|473.46|471.06|473.96|471.56|473.96|471.56|473.46|471.06|0
1650630140000|2022-04-22 12:22:20|473.79|471.39|473.96|471.56|473.96|471.56|473.79|471.39|0
1650630150000|2022-04-22 12:22:30|473.71|471.31|473.79|471.39|473.79|471.39|473.54|471.14|0
1650630160000|2022-04-22 12:22:40|473.62|471.22|473.79|471.39|473.79|471.39|473.62|471.22|0
1650630170000|2022-04-22 12:22:50|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1650630180000|2022-04-22 12:23:00|473.29|470.89|473.38|470.98|473.38|470.98|473.29|470.89|0
1650630190000|2022-04-22 12:23:10|473.62|471.22|473.62|471.22|473.62|471.22|473.46|471.06|0
1650630200000|2022-04-22 12:23:20|473.46|471.06|473.46|471.06|473.62|471.22|473.46|471.06|0
1650630210000|2022-04-22 12:23:30|473.29|470.89|473.29|470.89|473.46|471.06|473.29|470.89|0
1650630220000|2022-04-22 12:23:40|473.12|470.72|472.87|470.47|473.12|470.72|472.79|470.39|0
1650630230000|2022-04-22 12:23:50|472.95|470.55|472.95|470.55|473.04|470.64|472.79|470.39|0
1650630240000|2022-04-22 12:24:00|473.12|470.72|473.29|470.89|473.46|471.06|473.12|470.72|0
1650630250000|2022-04-22 12:24:10|473.12|470.72|473.29|470.89|473.29|470.89|473.12|470.72|0
1650630260000|2022-04-22 12:24:20|473.12|470.72|473.29|470.89|473.29|470.89|473.12|470.72|0
1650630270000|2022-04-22 12:24:30|473.46|471.06|473.46|471.06|473.46|471.06|473.29|470.89|0
1650630280000|2022-04-22 12:24:40|473.62|471.22|473.46|471.06|473.62|471.22|473.46|471.06|0
1650630290000|2022-04-22 12:24:50|473.54|471.14|473.46|471.06|473.54|471.14|473.46|471.06|0
1650630300000|2022-04-22 12:25:00|473.29|470.89|473.29|470.89|473.29|470.89|473.29|470.89|0
1650630310000|2022-04-22 12:25:10|473.46|471.06|473.29|470.89|473.46|471.06|473.29|470.89|0
1650630320000|2022-04-22 12:25:20|473.12|470.72|473.12|470.72|473.12|470.72|472.95|470.55|0
1650630330000|2022-04-22 12:25:30|473.04|470.64|473.29|470.89|473.29|470.89|473.04|470.64|0
1650630340000|2022-04-22 12:25:40|473.12|470.72|473.29|470.89|473.29|470.89|473.12|470.72|0
1650630350000|2022-04-22 12:25:50|473.12|470.72|473.29|470.89|473.46|471.06|473.12|470.72|0
1650630360000|2022-04-22 12:26:00|473.38|470.98|473.29|470.89|473.38|470.98|473.21|470.81|0
1650630370000|2022-04-22 12:26:10|473.46|471.06|473.62|471.22|473.62|471.22|473.29|470.89|0
1650630380000|2022-04-22 12:26:20|473.46|471.06|473.12|470.72|473.46|471.06|473.12|470.72|0
1650630390000|2022-04-22 12:26:30|472.95|470.55|472.95|470.55|473.29|470.89|472.95|470.55|0
1650630400000|2022-04-22 12:26:40|472.79|470.39|472.79|470.39|472.79|470.39|472.79|470.39|0
1650630420000|2022-04-22 12:27:00|472.95|470.55|472.79|470.39|472.95|470.55|472.79|470.39|0
1650630430000|2022-04-22 12:27:10|472.87|470.47|472.79|470.39|472.87|470.47|472.62|470.22|0
1650630440000|2022-04-22 12:27:20|472.62|470.22|472.45|470.05|472.79|470.39|472.45|470.05|0
1650630450000|2022-04-22 12:27:30|472.62|470.22|471.61|469.21|472.62|470.22|471.61|469.21|0
1650630460000|2022-04-22 12:27:40|471.45|469.05|471.61|469.21|471.61|469.21|471.45|469.05|0
1650630470000|2022-04-22 12:27:50|471.28|468.88|472.28|469.88|472.28|469.88|471.28|468.88|0
1650630480000|2022-04-22 12:28:00|472.12|469.72|472.28|469.88|472.45|470.05|472.12|469.72|0
1650630490000|2022-04-22 12:28:10|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1650630500000|2022-04-22 12:28:20|472.12|469.72|472.12|469.72|472.12|469.72|472.12|469.72|0
1650630510000|2022-04-22 12:28:30|471.95|469.55|471.78|469.38|471.95|469.55|471.78|469.38|0
1650630520000|2022-04-22 12:28:40|471.61|469.21|471.78|469.38|471.78|469.38|471.61|469.21|0
1650630530000|2022-04-22 12:28:50|471.61|469.21|471.61|469.21|471.61|469.21|471.61|469.21|0
1650630540000|2022-04-22 12:29:00|471.45|469.05|471.45|469.05|471.53|469.13|471.45|469.05|0
1650630560000|2022-04-22 12:29:20|471.61|469.21|471.61|469.21|471.61|469.21|471.61|469.21|0
1650630570000|2022-04-22 12:29:30|471.45|469.05|471.45|469.05|471.45|469.05|471.45|469.05|0
1650630580000|2022-04-22 12:29:40|471.61|469.21|471.7|469.3|471.7|469.3|471.61|469.21|0
1650630590000|2022-04-22 12:29:50|471.78|469.38|471.78|469.38|471.87|469.47|471.78|469.38|0
1650630600000|2022-04-22 12:30:00|472.11|469.71|471.95|469.55|472.11|469.71|471.61|469.21|0
1650630610000|2022-04-22 12:30:10|471.78|469.38|471.61|469.21|471.78|469.38|471.61|469.21|0
1650630620000|2022-04-22 12:30:20|471.78|469.38|471.78|469.38|471.95|469.55|471.78|469.38|0
1650630630000|2022-04-22 12:30:30|471.7|469.3|471.53|469.13|471.95|469.55|471.53|469.13|0
1650630640000|2022-04-22 12:30:40|471.61|469.21|471.45|469.05|471.61|469.21|471.45|469.05|0
1650630650000|2022-04-22 12:30:50|471.28|468.88|471.28|468.88|471.28|468.88|471.28|468.88|0
1650630660000|2022-04-22 12:31:00|471.37|468.97|471.61|469.21|471.61|469.21|471.37|468.97|0
1650630670000|2022-04-22 12:31:10|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1650630680000|2022-04-22 12:31:20|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1650630690000|2022-04-22 12:31:30|472.11|469.71|472.45|470.05|472.45|470.05|471.95|469.55|0
1650630700000|2022-04-22 12:31:40|472.28|469.88|472.62|470.22|472.62|470.22|472.28|469.88|0
1650630710000|2022-04-22 12:31:50|472.78|470.38|472.78|470.38|472.78|470.38|472.78|470.38|0
1650630720000|2022-04-22 12:32:00|472.95|470.55|472.95|470.55|473.12|470.72|472.78|470.38|0
1650630730000|2022-04-22 12:32:10|473.12|470.72|473.29|470.89|473.29|470.89|473.12|470.72|0
1650630740000|2022-04-22 12:32:20|472.95|470.55|473.29|470.89|473.29|470.89|472.95|470.55|0
1650630750000|2022-04-22 12:32:30|473.45|471.05|473.54|471.14|473.54|471.14|473.45|471.05|0
1650630760000|2022-04-22 12:32:40|473.71|471.31|473.79|471.39|473.79|471.39|473.62|471.22|0
1650630770000|2022-04-22 12:32:50|473.96|471.56|474.29|471.89|474.29|471.89|473.96|471.56|0
1650630780000|2022-04-22 12:33:00|474.12|471.72|474.12|471.72|474.12|471.72|474.12|471.72|0
1650630790000|2022-04-22 12:33:10|474.29|471.89|474.04|471.64|474.29|471.89|474.04|471.64|0
1650630800000|2022-04-22 12:33:20|474.12|471.72|474.63|472.23|474.63|472.23|474.12|471.72|0
1650630810000|2022-04-22 12:33:30|474.46|472.06|474.46|472.06|474.46|472.06|474.46|472.06|0
1650630820000|2022-04-22 12:33:40|474.63|472.23|475.44|473.04|475.44|473.04|474.63|472.23|0
1650630830000|2022-04-22 12:33:50|475.1|472.7|474.94|472.54|475.1|472.7|474.94|472.54|0
1650630840000|2022-04-22 12:34:00|474.77|472.37|475.02|472.62|475.1|472.7|474.77|472.37|0
1650630850000|2022-04-22 12:34:10|475.1|472.7|475.1|472.7|475.1|472.7|475.02|472.62|0
1650630860000|2022-04-22 12:34:20|475.27|472.87|475.1|472.7|475.27|472.87|475.1|472.7|0
1650630870000|2022-04-22 12:34:30|475.27|472.87|475.77|473.37|475.77|473.37|475.27|472.87|0
1650630880000|2022-04-22 12:34:40|475.44|473.04|475.44|473.04|475.44|473.04|475.44|473.04|0
1650630890000|2022-04-22 12:34:50|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1650630900000|2022-04-22 12:35:00|475.1|472.7|475.27|472.87|475.27|472.87|475.1|472.7|0
1650630910000|2022-04-22 12:35:10|475.1|472.7|475.44|473.04|475.44|473.04|475.1|472.7|0
1650630920000|2022-04-22 12:35:20|475.27|472.87|475.1|472.7|475.27|472.87|475.1|472.7|0
1650630930000|2022-04-22 12:35:30|474.93|472.53|475.27|472.87|475.27|472.87|474.93|472.53|0
1650630940000|2022-04-22 12:35:40|475.44|473.04|475.44|473.04|475.61|473.21|475.44|473.04|0
1650630950000|2022-04-22 12:35:50|475.61|473.21|475.27|472.87|475.61|473.21|475.27|472.87|0
1650630960000|2022-04-22 12:36:00|475.1|472.7|474.93|472.53|475.1|472.7|474.93|472.53|0
1650630970000|2022-04-22 12:36:10|474.77|472.37|474.6|472.2|474.77|472.37|474.43|472.03|0
1650630980000|2022-04-22 12:36:20|474.52|472.12|474.69|472.29|474.69|472.29|474.52|472.12|0
1650630990000|2022-04-22 12:36:30|474.77|472.37|474.77|472.37|474.77|472.37|474.77|472.37|0
1650631000000|2022-04-22 12:36:40|474.93|472.53|474.6|472.2|474.93|472.53|474.6|472.2|0
1650631010000|2022-04-22 12:36:50|474.77|472.37|474.93|472.53|474.93|472.53|474.77|472.37|0
1650631020000|2022-04-22 12:37:00|474.77|472.37|474.77|472.37|474.77|472.37|474.77|472.37|0
1650631030000|2022-04-22 12:37:10|474.93|472.53|474.93|472.53|474.93|472.53|474.93|472.53|0
1650631040000|2022-04-22 12:37:20|475.27|472.87|475.44|473.04|475.44|473.04|475.27|472.87|0
1650631050000|2022-04-22 12:37:30|475.6|473.2|475.77|473.37|475.77|473.37|475.6|473.2|0
1650631060000|2022-04-22 12:37:40|475.94|473.54|476.11|473.71|476.28|473.88|475.94|473.54|0
1650631070000|2022-04-22 12:37:50|476.28|473.88|475.94|473.54|476.28|473.88|475.94|473.54|0
1650631080000|2022-04-22 12:38:00|475.77|473.37|475.44|473.04|475.77|473.37|475.44|473.04|0
1650631090000|2022-04-22 12:38:10|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1650631110000|2022-04-22 12:38:30|475.1|472.7|475.1|472.7|475.1|472.7|475.1|472.7|0
1650631120000|2022-04-22 12:38:40|475.27|472.87|475.27|472.87|475.44|473.04|475.27|472.87|0
1650631130000|2022-04-22 12:38:50|475.44|473.04|475.77|473.37|475.77|473.37|475.44|473.04|0
1650631140000|2022-04-22 12:39:00|475.94|473.54|475.6|473.2|475.94|473.54|475.6|473.2|0
1650631150000|2022-04-22 12:39:10|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1650631160000|2022-04-22 12:39:20|475.1|472.7|475.1|472.7|475.1|472.7|474.93|472.53|0
1650631170000|2022-04-22 12:39:30|474.93|472.53|475.44|473.04|475.44|473.04|474.93|472.53|0
1650631180000|2022-04-22 12:39:40|475.27|472.87|475.27|472.87|475.27|472.87|475.27|472.87|0
1650631190000|2022-04-22 12:39:50|475.44|473.04|475.77|473.37|475.77|473.37|475.44|473.04|0
1650631200000|2022-04-22 12:40:00|475.6|473.2|476.11|473.71|476.11|473.71|475.6|473.2|0
1650631210000|2022-04-22 12:40:10|476.27|473.87|476.61|474.21|476.61|474.21|476.27|473.87|0
1650631220000|2022-04-22 12:40:20|476.78|474.38|476.78|474.38|476.78|474.38|476.61|474.21|0
1650631230000|2022-04-22 12:40:30|476.95|474.55|477.28|474.88|477.28|474.88|476.78|474.38|0
1650631240000|2022-04-22 12:40:40|477.62|475.22|477.45|475.05|477.62|475.22|477.45|475.05|0
1650631250000|2022-04-22 12:40:50|477.79|475.39|478.29|475.89|478.29|475.89|477.79|475.39|0
1650631260000|2022-04-22 12:41:00|478.12|475.72|477.79|475.39|478.12|475.72|477.79|475.39|0
1650631270000|2022-04-22 12:41:10|477.62|475.22|477.79|475.39|477.95|475.55|477.62|475.22|0
1650631280000|2022-04-22 12:41:20|477.62|475.22|477.87|475.47|477.95|475.55|477.62|475.22|0
1650631290000|2022-04-22 12:41:30|477.62|475.22|477.79|475.39|477.79|475.39|477.62|475.22|0
1650631300000|2022-04-22 12:41:40|477.62|475.22|477.79|475.39|477.79|475.39|477.62|475.22|0
1650631310000|2022-04-22 12:41:50|477.62|475.22|477.71|475.31|477.79|475.39|477.62|475.22|0
1650631320000|2022-04-22 12:42:00|477.79|475.39|477.79|475.39|478.12|475.72|477.79|475.39|0
1650631330000|2022-04-22 12:42:10|477.62|475.22|477.62|475.22|477.62|475.22|477.28|474.88|0
1650631340000|2022-04-22 12:42:20|477.54|475.14|477.62|475.22|477.62|475.22|477.54|475.14|0
1650631350000|2022-04-22 12:42:30|477.79|475.39|477.62|475.22|477.79|475.39|477.62|475.22|0
1650631360000|2022-04-22 12:42:40|477.79|475.39|477.62|475.22|477.79|475.39|477.62|475.22|0
1650631380000|2022-04-22 12:43:00|477.28|474.88|477.28|474.88|477.28|474.88|477.28|474.88|0
1650631390000|2022-04-22 12:43:10|477.62|475.22|477.62|475.22|477.79|475.39|477.62|475.22|0
1650631400000|2022-04-22 12:43:20|477.79|475.39|477.95|475.55|477.95|475.55|477.79|475.39|0
1650631410000|2022-04-22 12:43:30|477.79|475.39|477.45|475.05|477.95|475.55|477.45|475.05|0
1650631420000|2022-04-22 12:43:40|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1650631430000|2022-04-22 12:43:50|477.54|475.14|477.45|475.05|477.54|475.14|477.28|474.88|0
1650631440000|2022-04-22 12:44:00|477.28|474.88|477.11|474.71|477.28|474.88|477.11|474.71|0
1650631450000|2022-04-22 12:44:10|477.28|474.88|477.28|474.88|477.28|474.88|477.28|474.88|0
1650631460000|2022-04-22 12:44:20|477.11|474.71|477.62|475.22|477.62|475.22|477.11|474.71|0
1650631470000|2022-04-22 12:44:30|477.79|475.39|477.45|475.05|477.79|475.39|477.45|475.05|0
1650631490000|2022-04-22 12:44:50|477.28|474.88|477.45|475.05|477.45|475.05|477.28|474.88|0
1650631500000|2022-04-22 12:45:00|477.28|474.88|477.28|474.88|477.28|474.88|477.28|474.88|0
1650631510000|2022-04-22 12:45:10|477.11|474.71|477.28|474.88|477.28|474.88|477.11|474.71|0
1650631520000|2022-04-22 12:45:20|477.11|474.71|477.11|474.71|477.11|474.71|477.11|474.71|0
1650631530000|2022-04-22 12:45:30|476.94|474.54|476.61|474.21|476.94|474.54|476.61|474.21|0
1650631540000|2022-04-22 12:45:40|476.44|474.04|476.61|474.21|476.61|474.21|476.44|474.04|0
1650631550000|2022-04-22 12:45:50|476.78|474.38|476.94|474.54|476.94|474.54|476.78|474.38|0
1650631560000|2022-04-22 12:46:00|476.78|474.38|477.28|474.88|477.45|475.05|476.78|474.38|0
1650631570000|2022-04-22 12:46:10|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1650631580000|2022-04-22 12:46:20|477.28|474.88|477.28|474.88|477.28|474.88|477.28|474.88|0
1650631590000|2022-04-22 12:46:30|477.45|475.05|477.28|474.88|477.45|475.05|477.28|474.88|0
1650631600000|2022-04-22 12:46:40|477.11|474.71|477.11|474.71|477.11|474.71|477.11|474.71|0
1650631610000|2022-04-22 12:46:50|476.78|474.38|477.11|474.71|477.11|474.71|476.78|474.38|0
1650631620000|2022-04-22 12:47:00|477.28|474.88|477.95|475.55|477.95|475.55|477.28|474.88|0
1650631630000|2022-04-22 12:47:10|477.78|475.38|477.95|475.55|478.12|475.72|477.78|475.38|0
1650631640000|2022-04-22 12:47:20|478.12|475.72|478.04|475.64|478.12|475.72|477.95|475.55|0
1650631650000|2022-04-22 12:47:30|478.29|475.89|478.12|475.72|478.29|475.89|478.12|475.72|0
1650631660000|2022-04-22 12:47:40|478.96|476.56|479.13|476.73|479.13|476.73|478.96|476.56|0
1650631670000|2022-04-22 12:47:50|478.96|476.56|479.13|476.73|479.13|476.73|478.79|476.39|0
1650631680000|2022-04-22 12:48:00|478.96|476.56|479.13|476.73|479.13|476.73|478.96|476.56|0
1650631690000|2022-04-22 12:48:10|479.64|477.24|479.47|477.07|479.64|477.24|479.47|477.07|0
1650631700000|2022-04-22 12:48:20|479.64|477.24|480.14|477.74|480.14|477.74|479.64|477.24|0
1650631710000|2022-04-22 12:48:30|479.97|477.57|479.64|477.24|479.97|477.57|479.64|477.24|0
1650631720000|2022-04-22 12:48:40|479.47|477.07|479.64|477.24|479.64|477.24|479.47|477.07|0
1650631730000|2022-04-22 12:48:50|479.47|477.07|479.8|477.4|479.8|477.4|479.47|477.07|0
1650631740000|2022-04-22 12:49:00|479.97|477.57|480.14|477.74|480.14|477.74|479.97|477.57|0
1650631750000|2022-04-22 12:49:10|479.97|477.57|479.97|477.57|479.97|477.57|479.89|477.49|0
1650631760000|2022-04-22 12:49:20|479.8|477.4|479.8|477.4|479.8|477.4|479.64|477.24|0
1650631770000|2022-04-22 12:49:30|479.64|477.24|479.3|476.9|479.64|477.24|479.3|476.9|0
1650631780000|2022-04-22 12:49:40|479.47|477.07|479.3|476.9|479.47|477.07|479.3|476.9|0
1650631790000|2022-04-22 12:49:50|479.47|477.07|479.64|477.24|479.64|477.24|479.47|477.07|0
1650631800000|2022-04-22 12:50:00|480.14|477.74|480.31|477.91|480.31|477.91|479.97|477.57|0
1650631810000|2022-04-22 12:50:10|480.14|477.74|480.14|477.74|480.14|477.74|480.14|477.74|0
1650631820000|2022-04-22 12:50:20|480.31|477.91|479.97|477.57|480.31|477.91|479.97|477.57|0
1650631830000|2022-04-22 12:50:30|480.06|477.66|480.48|478.08|480.48|478.08|480.06|477.66|0
1650631840000|2022-04-22 12:50:40|480.31|477.91|480.31|477.91|480.31|477.91|480.31|477.91|0
1650631850000|2022-04-22 12:50:50|480.48|478.08|480.31|477.91|480.48|478.08|480.31|477.91|0
1650631860000|2022-04-22 12:51:00|480.14|477.74|480.14|477.74|480.23|477.83|480.14|477.74|0
1650631870000|2022-04-22 12:51:10|479.97|477.57|479.64|477.24|479.97|477.57|479.64|477.24|0
1650631880000|2022-04-22 12:51:20|479.8|477.4|479.8|477.4|479.97|477.57|479.8|477.4|0
1650631890000|2022-04-22 12:51:30|479.64|477.24|480.31|477.91|480.31|477.91|479.64|477.24|0
1650631900000|2022-04-22 12:51:40|480.14|477.74|479.97|477.57|480.14|477.74|479.97|477.57|0
1650631910000|2022-04-22 12:51:50|480.31|477.91|480.31|477.91|480.31|477.91|480.31|477.91|0
1650631920000|2022-04-22 12:52:00|480.14|477.74|480.14|477.74|480.14|477.74|480.14|477.74|0
1650631930000|2022-04-22 12:52:10|480.31|477.91|480.48|478.08|480.48|478.08|480.31|477.91|0
1650631940000|2022-04-22 12:52:20|480.31|477.91|480.48|478.08|480.65|478.25|480.31|477.91|0
1650631950000|2022-04-22 12:52:30|480.65|478.25|480.65|478.25|480.65|478.25|480.48|478.08|0
1650631960000|2022-04-22 12:52:40|480.98|478.58|481.32|478.92|481.32|478.92|480.98|478.58|0
1650631970000|2022-04-22 12:52:50|480.98|478.58|480.65|478.25|481.32|478.92|480.65|478.25|0
1650631980000|2022-04-22 12:53:00|480.98|478.58|480.82|478.42|480.98|478.58|480.82|478.42|0
1650631990000|2022-04-22 12:53:10|481.15|478.75|481.15|478.75|481.15|478.75|481.15|478.75|0
1650632000000|2022-04-22 12:53:20|481.32|478.92|481.32|478.92|481.32|478.92|481.15|478.75|0
1650632010000|2022-04-22 12:53:30|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1650632030000|2022-04-22 12:53:50|480.73|478.33|480.65|478.25|480.73|478.33|480.65|478.25|0
1650632040000|2022-04-22 12:54:00|480.82|478.42|479.63|477.23|480.82|478.42|479.63|477.23|0
1650632050000|2022-04-22 12:54:10|479.47|477.07|479.63|477.23|479.8|477.4|479.47|477.07|0
1650632060000|2022-04-22 12:54:20|479.47|477.07|479.63|477.23|479.63|477.23|479.47|477.07|0
1650632070000|2022-04-22 12:54:30|479.47|477.07|479.3|476.9|479.47|477.07|479.3|476.9|0
1650632090000|2022-04-22 12:54:50|479.47|477.07|479.3|476.9|479.47|477.07|479.13|476.73|0
1650632100000|2022-04-22 12:55:00|479.13|476.73|479.3|476.9|479.3|476.9|479.13|476.73|0
1650632110000|2022-04-22 12:55:10|479.13|476.73|478.96|476.56|479.13|476.73|478.96|476.56|0
1650632120000|2022-04-22 12:55:20|479.05|476.65|479.13|476.73|479.47|477.07|479.05|476.65|0
1650632130000|2022-04-22 12:55:30|479.47|477.07|479.13|476.73|479.47|477.07|479.13|476.73|0
1650632140000|2022-04-22 12:55:40|479.3|476.9|479.13|476.73|479.3|476.9|479.13|476.73|0
1650632150000|2022-04-22 12:55:50|479.3|476.9|479.3|476.9|479.3|476.9|479.13|476.73|0
1650632160000|2022-04-22 12:56:00|479.47|477.07|479.47|477.07|479.55|477.15|479.47|477.07|0
1650632170000|2022-04-22 12:56:10|479.3|476.9|479.47|477.07|479.47|477.07|479.3|476.9|0
1650632180000|2022-04-22 12:56:20|479.63|477.23|479.63|477.23|479.63|477.23|479.47|477.07|0
1650632190000|2022-04-22 12:56:30|479.3|476.9|479.3|476.9|479.3|476.9|479.3|476.9|0
1650632200000|2022-04-22 12:56:40|479.13|476.73|478.96|476.56|479.13|476.73|478.96|476.56|0
1650632210000|2022-04-22 12:56:50|478.79|476.39|478.96|476.56|478.96|476.56|478.79|476.39|0
1650632220000|2022-04-22 12:57:00|478.79|476.39|478.79|476.39|478.79|476.39|478.71|476.31|0
1650632230000|2022-04-22 12:57:10|478.62|476.22|478.45|476.05|478.79|476.39|478.45|476.05|0
1650632240000|2022-04-22 12:57:20|478.71|476.31|478.79|476.39|478.79|476.39|478.71|476.31|0
1650632260000|2022-04-22 12:57:40|478.96|476.56|478.79|476.39|478.96|476.56|478.79|476.39|0
1650632270000|2022-04-22 12:57:50|478.96|476.56|478.96|476.56|478.96|476.56|478.96|476.56|0
1650632280000|2022-04-22 12:58:00|479.3|476.9|479.63|477.23|479.8|477.4|479.3|476.9|0
1650632290000|2022-04-22 12:58:10|479.46|477.06|479.63|477.23|479.8|477.4|479.46|477.06|0
1650632300000|2022-04-22 12:58:20|479.46|477.06|479.8|477.4|479.8|477.4|479.46|477.06|0
1650632310000|2022-04-22 12:58:30|479.63|477.23|479.8|477.4|479.8|477.4|479.63|477.23|0
1650632320000|2022-04-22 12:58:40|479.63|477.23|479.63|477.23|479.8|477.4|479.63|477.23|0
1650632330000|2022-04-22 12:58:50|479.46|477.06|479.46|477.06|479.8|477.4|479.46|477.06|0
1650632340000|2022-04-22 12:59:00|479.63|477.23|479.63|477.23|479.72|477.32|479.63|477.23|0
1650632350000|2022-04-22 12:59:10|479.46|477.06|479.55|477.15|479.63|477.23|479.46|477.06|0
1650632360000|2022-04-22 12:59:20|479.46|477.06|479.3|476.9|479.63|477.23|479.3|476.9|0
1650632370000|2022-04-22 12:59:30|479.13|476.73|479.13|476.73|479.3|476.9|479.13|476.73|0
1650632380000|2022-04-22 12:59:40|479.46|477.06|479.63|477.23|479.63|477.23|479.46|477.06|0
1650632390000|2022-04-22 12:59:50|479.46|477.06|479.46|477.06|479.63|477.23|479.46|477.06|0
1650632400000|2022-04-22 13:00:00|479.63|477.23|479.63|477.23|479.63|477.23|479.46|477.06|0
1650632410000|2022-04-22 13:00:10|479.38|476.98|479.46|477.06|479.46|477.06|479.38|476.98|0
1650632420000|2022-04-22 13:00:20|479.38|476.98|479.46|477.06|479.46|477.06|479.3|476.9|0
1650632430000|2022-04-22 13:00:30|479.3|476.9|479.3|476.9|479.3|476.9|479.3|476.9|0
1650632440000|2022-04-22 13:00:40|479.38|476.98|479.46|477.06|479.46|477.06|479.38|476.98|0
1650632450000|2022-04-22 13:00:50|479.8|477.4|479.8|477.4|479.8|477.4|479.8|477.4|0
1650632460000|2022-04-22 13:01:00|479.97|477.57|479.46|477.06|479.97|477.57|479.46|477.06|0
1650632470000|2022-04-22 13:01:10|479.13|476.73|478.79|476.39|479.13|476.73|478.79|476.39|0
1650632480000|2022-04-22 13:01:20|478.96|476.56|478.96|476.56|479.13|476.73|478.96|476.56|0
1650632490000|2022-04-22 13:01:30|479.13|476.73|479.13|476.73|479.3|476.9|479.13|476.73|0
1650632500000|2022-04-22 13:01:40|478.96|476.56|478.62|476.22|478.96|476.56|478.62|476.22|0
1650632510000|2022-04-22 13:01:50|478.79|476.39|478.79|476.39|478.79|476.39|478.79|476.39|0
1650632520000|2022-04-22 13:02:00|478.96|476.56|478.96|476.56|478.96|476.56|478.79|476.39|0
1650632530000|2022-04-22 13:02:10|479.13|476.73|479.46|477.06|479.46|477.06|479.13|476.73|0
1650632540000|2022-04-22 13:02:20|479.29|476.89|479.29|476.89|479.29|476.89|479.29|476.89|0
1650632550000|2022-04-22 13:02:30|479.13|476.73|479.13|476.73|479.13|476.73|479.13|476.73|0
1650632560000|2022-04-22 13:02:40|479.29|476.89|479.13|476.73|479.29|476.89|479.13|476.73|0
1650632570000|2022-04-22 13:02:50|479.29|476.89|479.29|476.89|479.29|476.89|479.13|476.73|0
1650632580000|2022-04-22 13:03:00|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1650632590000|2022-04-22 13:03:10|479.55|477.15|479.29|476.89|479.55|477.15|479.13|476.73|0
1650632600000|2022-04-22 13:03:20|479.46|477.06|479.29|476.89|479.46|477.06|479.29|476.89|0
1650632610000|2022-04-22 13:03:30|479.13|476.73|478.79|476.39|479.13|476.73|478.79|476.39|0
1650632630000|2022-04-22 13:03:50|478.71|476.31|478.71|476.31|478.71|476.31|478.71|476.31|0
1650632640000|2022-04-22 13:04:00|478.45|476.05|478.45|476.05|478.62|476.22|478.45|476.05|0
1650632650000|2022-04-22 13:04:10|478.62|476.22|478.62|476.22|478.62|476.22|478.45|476.05|0
1650632670000|2022-04-22 13:04:30|478.96|476.56|478.88|476.48|478.96|476.56|478.79|476.39|0
1650632680000|2022-04-22 13:04:40|478.79|476.39|478.79|476.39|478.96|476.56|478.79|476.39|0
1650632690000|2022-04-22 13:04:50|478.62|476.22|478.62|476.22|478.62|476.22|478.45|476.05|0
1650632700000|2022-04-22 13:05:00|478.45|476.05|478.62|476.22|478.79|476.39|478.45|476.05|0
1650632710000|2022-04-22 13:05:10|478.45|476.05|478.54|476.14|478.62|476.22|478.45|476.05|0
1650632720000|2022-04-22 13:05:20|478.62|476.22|478.45|476.05|478.62|476.22|478.45|476.05|0
1650632730000|2022-04-22 13:05:30|478.62|476.22|478.45|476.05|478.62|476.22|478.45|476.05|0
1650632740000|2022-04-22 13:05:40|478.62|476.22|478.96|476.56|478.96|476.56|478.62|476.22|0
1650632750000|2022-04-22 13:05:50|478.79|476.39|478.96|476.56|478.96|476.56|478.79|476.39|0
1650632760000|2022-04-22 13:06:00|479.13|476.73|478.79|476.39|479.13|476.73|478.79|476.39|0
1650632770000|2022-04-22 13:06:10|478.96|476.56|478.79|476.39|478.96|476.56|478.79|476.39|0
1650632780000|2022-04-22 13:06:20|478.62|476.22|478.79|476.39|478.79|476.39|478.62|476.22|0
1650632800000|2022-04-22 13:06:40|478.62|476.22|478.45|476.05|478.62|476.22|478.45|476.05|0
1650632810000|2022-04-22 13:06:50|478.62|476.22|478.62|476.22|478.62|476.22|478.62|476.22|0
1650632820000|2022-04-22 13:07:00|478.28|475.88|478.2|475.8|478.28|475.88|478.2|475.8|0
1650632830000|2022-04-22 13:07:10|478.11|475.71|478.11|475.71|478.11|475.71|478.11|475.71|0
1650632840000|2022-04-22 13:07:20|478.28|475.88|478.28|475.88|478.28|475.88|478.28|475.88|0
1650632850000|2022-04-22 13:07:30|478.45|476.05|478.79|476.39|478.96|476.56|478.45|476.05|0
1650632860000|2022-04-22 13:07:40|479.12|476.72|479.12|476.72|479.46|477.06|479.12|476.72|0
1650632870000|2022-04-22 13:07:50|478.96|476.56|479.29|476.89|479.29|476.89|478.96|476.56|0
1650632880000|2022-04-22 13:08:00|479.46|477.06|479.29|476.89|479.46|477.06|479.29|476.89|0
1650632890000|2022-04-22 13:08:10|479.46|477.06|479.12|476.72|479.46|477.06|479.12|476.72|0
1650632900000|2022-04-22 13:08:20|479.29|476.89|479.29|476.89|479.29|476.89|479.29|476.89|0
1650632910000|2022-04-22 13:08:30|479.12|476.72|479.46|477.06|479.46|477.06|479.12|476.72|0
1650632920000|2022-04-22 13:08:40|479.63|477.23|480.14|477.74|480.14|477.74|479.63|477.23|0
1650632930000|2022-04-22 13:08:50|480.3|477.9|480.47|478.07|480.47|478.07|480.3|477.9|0
1650632940000|2022-04-22 13:09:00|480.81|478.41|481.32|478.92|481.32|478.92|480.64|478.24|0
1650632950000|2022-04-22 13:09:10|481.49|479.09|481.65|479.25|481.65|479.25|481.49|479.09|0
1650632960000|2022-04-22 13:09:20|481.82|479.42|481.99|479.59|482.16|479.76|481.82|479.42|0
1650632970000|2022-04-22 13:09:30|482.16|479.76|481.99|479.59|482.16|479.76|481.82|479.42|0
1650632980000|2022-04-22 13:09:40|481.82|479.42|481.99|479.59|482.16|479.76|481.82|479.42|0
1650632990000|2022-04-22 13:09:50|481.82|479.42|481.49|479.09|481.82|479.42|481.49|479.09|0
1650633000000|2022-04-22 13:10:00|481.57|479.17|481.32|478.92|481.57|479.17|481.32|478.92|0
1650633010000|2022-04-22 13:10:10|481.15|478.75|480.98|478.58|481.15|478.75|480.98|478.58|0
1650633020000|2022-04-22 13:10:20|480.81|478.41|480.98|478.58|480.98|478.58|480.81|478.41|0
1650633030000|2022-04-22 13:10:30|481.15|478.75|480.98|478.58|481.15|478.75|480.98|478.58|0
1650633040000|2022-04-22 13:10:40|480.81|478.41|481.32|478.92|481.32|478.92|480.81|478.41|0
1650633050000|2022-04-22 13:10:50|481.82|479.42|481.65|479.25|481.82|479.42|481.65|479.25|0
1650633060000|2022-04-22 13:11:00|481.82|479.42|481.99|479.59|481.99|479.59|481.82|479.42|0
1650633070000|2022-04-22 13:11:10|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1650633080000|2022-04-22 13:11:20|481.65|479.25|481.82|479.42|481.82|479.42|481.65|479.25|0
1650633090000|2022-04-22 13:11:30|481.99|479.59|481.99|479.59|481.99|479.59|481.99|479.59|0
1650633100000|2022-04-22 13:11:40|481.82|479.42|481.82|479.42|481.82|479.42|481.49|479.09|0
1650633110000|2022-04-22 13:11:50|481.65|479.25|481.82|479.42|481.82|479.42|481.65|479.25|0
1650633120000|2022-04-22 13:12:00|481.99|479.59|482.33|479.93|482.5|480.1|481.99|479.59|0
1650633130000|2022-04-22 13:12:10|482.5|480.1|482.67|480.27|482.67|480.27|482.33|479.93|0
1650633140000|2022-04-22 13:12:20|482.5|480.1|482.67|480.27|482.67|480.27|482.5|480.1|0
1650633150000|2022-04-22 13:12:30|482.59|480.19|482.84|480.44|482.84|480.44|482.59|480.19|0
1650633170000|2022-04-22 13:12:50|482.67|480.27|482.67|480.27|482.67|480.27|482.5|480.1|0
1650633180000|2022-04-22 13:13:00|482.5|480.1|482.5|480.1|482.5|480.1|482.33|479.93|0
1650633190000|2022-04-22 13:13:10|482.67|480.27|482.33|479.93|482.67|480.27|482.33|479.93|0
1650633210000|2022-04-22 13:13:30|482.16|479.76|482.16|479.76|482.33|479.93|482.16|479.76|0
1650633230000|2022-04-22 13:13:50|482.33|479.93|482.5|480.1|482.5|480.1|482.33|479.93|0
1650633240000|2022-04-22 13:14:00|482.33|479.93|482.16|479.76|482.5|480.1|482.16|479.76|0
1650633250000|2022-04-22 13:14:10|482.33|479.93|482.33|479.93|482.33|479.93|482.16|479.76|0
1650633260000|2022-04-22 13:14:20|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1650633270000|2022-04-22 13:14:30|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1650633280000|2022-04-22 13:14:40|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1650633290000|2022-04-22 13:14:50|482.33|479.93|482.5|480.1|482.5|480.1|482.33|479.93|0
1650633300000|2022-04-22 13:15:00|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1650633310000|2022-04-22 13:15:10|481.99|479.59|481.82|479.42|481.99|479.59|481.82|479.42|0
1650633320000|2022-04-22 13:15:20|481.65|479.25|481.48|479.08|481.65|479.25|481.48|479.08|0
1650633330000|2022-04-22 13:15:30|481.65|479.25|481.48|479.08|481.65|479.25|481.48|479.08|0
1650633340000|2022-04-22 13:15:40|481.15|478.75|481.15|478.75|481.15|478.75|481.15|478.75|0
1650633350000|2022-04-22 13:15:50|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1650633360000|2022-04-22 13:16:00|481.15|478.75|481.15|478.75|481.15|478.75|481.15|478.75|0
1650633370000|2022-04-22 13:16:10|480.98|478.58|481.31|478.91|481.31|478.91|480.98|478.58|0
1650633380000|2022-04-22 13:16:20|481.65|479.25|481.65|479.25|481.82|479.42|481.65|479.25|0
1650633390000|2022-04-22 13:16:30|481.82|479.42|481.82|479.42|481.82|479.42|481.65|479.25|0
1650633400000|2022-04-22 13:16:40|481.99|479.59|481.99|479.59|481.99|479.59|481.82|479.42|0
1650633410000|2022-04-22 13:16:50|482.16|479.76|482.5|480.1|482.5|480.1|482.16|479.76|0
1650633420000|2022-04-22 13:17:00|482.84|480.44|483.01|480.61|483.01|480.61|482.67|480.27|0
1650633430000|2022-04-22 13:17:10|482.84|480.44|483.01|480.61|483.01|480.61|482.84|480.44|0
1650633440000|2022-04-22 13:17:20|483.17|480.77|483.34|480.94|483.34|480.94|483.17|480.77|0
1650633450000|2022-04-22 13:17:30|483.51|481.11|483.17|480.77|483.51|481.11|483.17|480.77|0
1650633460000|2022-04-22 13:17:40|483.09|480.69|483.34|480.94|483.34|480.94|483.09|480.69|0
1650633470000|2022-04-22 13:17:50|483.51|481.11|483.17|480.77|483.51|481.11|483.17|480.77|0
1650633480000|2022-04-22 13:18:00|482.84|480.44|482.84|480.44|482.84|480.44|482.84|480.44|0
1650633490000|2022-04-22 13:18:10|483.01|480.61|483.17|480.77|483.17|480.77|483.01|480.61|0
1650633500000|2022-04-22 13:18:20|483.34|480.94|483.17|480.77|483.34|480.94|483.17|480.77|0
1650633510000|2022-04-22 13:18:30|483.34|480.94|484.02|481.62|484.02|481.62|483.34|480.94|0
1650633520000|2022-04-22 13:18:40|484.19|481.79|483.68|481.28|484.19|481.79|483.68|481.28|0
1650633530000|2022-04-22 13:18:50|483.85|481.45|483.85|481.45|483.85|481.45|483.68|481.28|0
1650633540000|2022-04-22 13:19:00|483.94|481.54|483.85|481.45|484.02|481.62|483.85|481.45|0
1650633550000|2022-04-22 13:19:10|484.19|481.79|483.68|481.28|484.19|481.79|483.68|481.28|0
1650633560000|2022-04-22 13:19:20|483.85|481.45|484.02|481.62|484.02|481.62|483.68|481.28|0
1650633570000|2022-04-22 13:19:30|483.85|481.45|484.02|481.62|484.02|481.62|483.85|481.45|0
1650633580000|2022-04-22 13:19:40|483.85|481.45|483.68|481.28|483.85|481.45|483.68|481.28|0
1650633600000|2022-04-22 13:20:00|483.6|481.2|483.17|480.77|483.68|481.28|483.17|480.77|0
1650633610000|2022-04-22 13:20:10|483.34|480.94|483.17|480.77|483.34|480.94|483.17|480.77|0
1650633620000|2022-04-22 13:20:20|483.09|480.69|482.84|480.44|483.09|480.69|482.84|480.44|0
1650633630000|2022-04-22 13:20:30|482.67|480.27|482.67|480.27|482.84|480.44|482.67|480.27|0
1650633640000|2022-04-22 13:20:40|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1650633650000|2022-04-22 13:20:50|482.5|480.1|482.67|480.27|482.67|480.27|482.5|480.1|0
1650633660000|2022-04-22 13:21:00|482.83|480.43|483.17|480.77|483.17|480.77|482.83|480.43|0
1650633670000|2022-04-22 13:21:10|483.34|480.94|482.83|480.43|483.34|480.94|482.83|480.43|0
1650633680000|2022-04-22 13:21:20|483.17|480.77|483.17|480.77|483.34|480.94|483.17|480.77|0
1650633690000|2022-04-22 13:21:30|483.34|480.94|483.51|481.11|483.68|481.28|483.34|480.94|0
1650633700000|2022-04-22 13:21:40|483.17|480.77|483.26|480.86|483.34|480.94|483.17|480.77|0
1650633710000|2022-04-22 13:21:50|483.34|480.94|483.17|480.77|483.34|480.94|483.17|480.77|0
1650633720000|2022-04-22 13:22:00|483.09|480.69|483|480.6|483.09|480.69|483|480.6|0
1650633730000|2022-04-22 13:22:10|483.17|480.77|483.17|480.77|483.17|480.77|483.17|480.77|0
1650633740000|2022-04-22 13:22:20|483|480.6|482.83|480.43|483|480.6|482.83|480.43|0
1650633760000|2022-04-22 13:22:40|483|480.6|482.83|480.43|483|480.6|482.83|480.43|0
1650633770000|2022-04-22 13:22:50|482.5|480.1|482.16|479.76|482.67|480.27|482.16|479.76|0
1650633780000|2022-04-22 13:23:00|482.5|480.1|482.16|479.76|482.5|480.1|482.16|479.76|0
1650633790000|2022-04-22 13:23:10|481.99|479.59|481.14|478.74|481.99|479.59|480.97|478.57|0
1650633800000|2022-04-22 13:23:20|481.31|478.91|481.31|478.91|481.48|479.08|481.31|478.91|0
1650633810000|2022-04-22 13:23:30|481.14|478.74|481.31|478.91|481.31|478.91|481.14|478.74|0
1650633820000|2022-04-22 13:23:40|481.14|478.74|480.97|478.57|481.14|478.74|480.97|478.57|0
1650633830000|2022-04-22 13:23:50|481.14|478.74|481.31|478.91|481.31|478.91|481.14|478.74|0
1650633840000|2022-04-22 13:24:00|481.14|478.74|480.97|478.57|481.14|478.74|480.97|478.57|0
1650633850000|2022-04-22 13:24:10|480.81|478.41|480.64|478.24|480.81|478.41|480.64|478.24|0
1650633860000|2022-04-22 13:24:20|480.47|478.07|480.47|478.07|480.47|478.07|480.3|477.9|0
1650633880000|2022-04-22 13:24:40|480.64|478.24|481.06|478.66|481.14|478.74|480.64|478.24|0
1650633890000|2022-04-22 13:24:50|480.89|478.49|480.81|478.41|480.97|478.57|480.81|478.41|0
1650633900000|2022-04-22 13:25:00|480.64|478.24|480.97|478.57|480.97|478.57|480.64|478.24|0
1650633910000|2022-04-22 13:25:10|480.64|478.24|480.64|478.24|480.64|478.24|480.47|478.07|0
1650633930000|2022-04-22 13:25:30|480.72|478.32|480.64|478.24|480.72|478.32|480.64|478.24|0
1650633940000|2022-04-22 13:25:40|480.8|478.4|480.8|478.4|480.8|478.4|480.47|478.07|0
1650633950000|2022-04-22 13:25:50|480.89|478.49|480.8|478.4|480.97|478.57|480.8|478.4|0
1650633960000|2022-04-22 13:26:00|480.97|478.57|480.8|478.4|480.97|478.57|480.8|478.4|0
1650633970000|2022-04-22 13:26:10|480.97|478.57|481.14|478.74|481.14|478.74|480.97|478.57|0
1650633980000|2022-04-22 13:26:20|480.97|478.57|481.14|478.74|481.31|478.91|480.97|478.57|0
1650633990000|2022-04-22 13:26:30|480.97|478.57|480.97|478.57|480.97|478.57|480.97|478.57|0
1650634000000|2022-04-22 13:26:40|480.8|478.4|480.97|478.57|480.97|478.57|480.8|478.4|0
1650634010000|2022-04-22 13:26:50|481.06|478.66|480.97|478.57|481.06|478.66|480.97|478.57|0
1650634020000|2022-04-22 13:27:00|481.65|479.25|481.14|478.74|481.65|479.25|481.14|478.74|0
1650634030000|2022-04-22 13:27:10|480.97|478.57|480.47|478.07|480.97|478.57|480.47|478.07|0
1650634040000|2022-04-22 13:27:20|480.3|477.9|479.96|477.56|480.3|477.9|479.96|477.56|0
1650634050000|2022-04-22 13:27:30|480.3|477.9|480.3|477.9|480.3|477.9|480.3|477.9|0
1650634060000|2022-04-22 13:27:40|480.13|477.73|480.13|477.73|480.13|477.73|480.13|477.73|0
1650634070000|2022-04-22 13:27:50|479.96|477.56|479.79|477.39|479.96|477.56|479.79|477.39|0
1650634080000|2022-04-22 13:28:00|479.62|477.22|480.13|477.73|480.13|477.73|479.62|477.22|0
1650634090000|2022-04-22 13:28:10|480.3|477.9|480.13|477.73|480.3|477.9|480.13|477.73|0
1650634100000|2022-04-22 13:28:20|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1650634110000|2022-04-22 13:28:30|480.13|477.73|479.79|477.39|480.13|477.73|479.79|477.39|0
1650634120000|2022-04-22 13:28:40|479.96|477.56|480.13|477.73|480.13|477.73|479.96|477.56|0
1650634130000|2022-04-22 13:28:50|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1650634140000|2022-04-22 13:29:00|480.3|477.9|480.3|477.9|480.3|477.9|480.13|477.73|0
1650634150000|2022-04-22 13:29:10|480.47|478.07|480.3|477.9|480.47|478.07|480.3|477.9|0
1650634160000|2022-04-22 13:29:20|480.13|477.73|479.79|477.39|480.13|477.73|479.79|477.39|0
1650634170000|2022-04-22 13:29:30|479.96|477.56|480.13|477.73|480.13|477.73|479.96|477.56|0
1650634180000|2022-04-22 13:29:40|480.3|477.9|480.72|478.32|480.72|478.32|480.3|477.9|0
1650634190000|2022-04-22 13:29:50|480.47|478.07|480.8|478.4|480.8|478.4|480.47|478.07|0
1650634200000|2022-04-22 13:30:00|480.97|478.57|481.48|479.08|481.48|479.08|480.97|478.57|0
1650634210000|2022-04-22 13:30:10|481.82|479.42|482.83|480.43|482.83|480.43|481.82|479.42|0
1650634220000|2022-04-22 13:30:20|483.34|480.94|483.68|481.28|484.02|481.62|483.17|480.77|0
1650634230000|2022-04-22 13:30:30|484.19|481.79|483.34|480.94|484.36|481.96|483.34|480.94|0
1650634240000|2022-04-22 13:30:40|482.49|480.09|483.34|480.94|483.34|480.94|482.32|479.92|0
1650634250000|2022-04-22 13:30:50|483.68|481.28|483.68|481.28|484.02|481.62|483.68|481.28|0
1650634260000|2022-04-22 13:31:00|482.66|480.26|483.51|481.11|483.51|481.11|482.49|480.09|0
1650634270000|2022-04-22 13:31:10|483.34|480.94|482.32|479.92|483.68|481.28|482.32|479.92|0
1650634280000|2022-04-22 13:31:20|482.66|480.26|481.99|479.59|482.66|480.26|481.99|479.59|0
1650634290000|2022-04-22 13:31:30|482.49|480.09|481.31|478.91|482.49|480.09|481.31|478.91|0
1650634300000|2022-04-22 13:31:40|482.49|480.09|483|480.6|483|480.6|482.49|480.09|0
1650634310000|2022-04-22 13:31:50|483.51|481.11|482.66|480.26|483.51|481.11|482.66|480.26|0
1650634320000|2022-04-22 13:32:00|481.65|479.25|481.9|479.5|481.99|479.59|481.65|479.25|0
1650634330000|2022-04-22 13:32:10|481.48|479.08|482.83|480.43|482.83|480.43|481.48|479.08|0
1650634340000|2022-04-22 13:32:20|482.66|480.26|483|480.6|483.34|480.94|482.66|480.26|0
1650634350000|2022-04-22 13:32:30|483.17|480.77|482.66|480.26|483.34|480.94|482.66|480.26|0
1650634360000|2022-04-22 13:32:40|480.8|478.4|481.65|479.25|481.65|479.25|480.8|478.4|0
1650634370000|2022-04-22 13:32:50|482.15|479.75|483.34|480.94|483.34|480.94|482.15|479.75|0
1650634380000|2022-04-22 13:33:00|482.66|480.26|481.65|479.25|482.66|480.26|481.48|479.08|0
1650634390000|2022-04-22 13:33:10|480.46|478.06|480.3|477.9|481.06|478.66|480.3|477.9|0
1650634400000|2022-04-22 13:33:20|480.13|477.73|479.96|477.56|480.97|478.57|479.96|477.56|0
1650634410000|2022-04-22 13:33:30|480.13|477.73|480.3|477.9|480.3|477.9|480.13|477.73|0
1650634420000|2022-04-22 13:33:40|480.13|477.73|480.13|477.73|480.13|477.73|479.96|477.56|0
1650634430000|2022-04-22 13:33:50|479.62|477.22|479.96|477.56|480.3|477.9|479.62|477.22|0
1650634440000|2022-04-22 13:34:00|479.28|476.88|479.12|476.72|479.45|477.05|478.95|476.55|0
1650634450000|2022-04-22 13:34:10|480.3|477.9|480.8|478.4|480.8|478.4|480.13|477.73|0
1650634460000|2022-04-22 13:34:20|480.97|478.57|481.65|479.25|481.82|479.42|480.8|478.4|0
1650634470000|2022-04-22 13:34:30|482.15|479.75|482.15|479.75|482.32|479.92|482.15|479.75|0
1650634480000|2022-04-22 13:34:40|481.4|479|481.31|478.91|481.65|479.25|481.31|478.91|0
1650634490000|2022-04-22 13:34:50|482.15|479.75|482.15|479.75|482.49|480.09|482.15|479.75|0
1650634500000|2022-04-22 13:35:00|484.86|482.46|484.69|482.29|484.86|482.46|484.52|482.12|0
1650634510000|2022-04-22 13:35:10|484.19|481.79|485.37|482.97|485.37|482.97|484.19|481.79|0
1650634520000|2022-04-22 13:35:20|485.88|483.48|485.71|483.31|486.56|484.16|485.71|483.31|0
1650634530000|2022-04-22 13:35:30|486.05|483.65|486.73|484.33|486.73|484.33|486.05|483.65|0
1650634540000|2022-04-22 13:35:40|486.56|484.16|486.73|484.33|486.73|484.33|486.56|484.16|0
1650634550000|2022-04-22 13:35:50|486.9|484.5|487.24|484.84|487.24|484.84|486.56|484.16|0
1650634560000|2022-04-22 13:36:00|487.75|485.35|487.24|484.84|488.01|485.61|487.24|484.84|0
1650634620000|2022-04-22 13:37:00|483|480.6|482.66|480.26|483|480.6|482.66|480.26|0
1650634630000|2022-04-22 13:37:10|484.18|481.78|483.68|481.28|484.44|482.04|483.34|480.94|0
1650634640000|2022-04-22 13:37:20|484.18|481.78|483|480.6|484.18|481.78|483|480.6|0
1650634650000|2022-04-22 13:37:30|484.35|481.95|486.73|484.33|486.73|484.33|484.35|481.95|0
1650634660000|2022-04-22 13:37:40|486.9|484.5|486.56|484.16|486.9|484.5|486.22|483.82|0
1650634670000|2022-04-22 13:37:50|486.05|483.65|486.73|484.33|486.73|484.33|486.05|483.65|0
1650634680000|2022-04-22 13:38:00|487.41|485.01|486.05|483.65|487.41|485.01|486.05|483.65|0
1650634690000|2022-04-22 13:38:10|486.31|483.91|486.56|484.16|486.56|484.16|486.05|483.65|0
1650634700000|2022-04-22 13:38:20|487.24|484.84|487.33|484.93|487.33|484.93|487.24|484.84|0
1650634710000|2022-04-22 13:38:30|486.99|484.59|487.92|485.52|488.26|485.86|486.99|484.59|0
1650634720000|2022-04-22 13:38:40|488.09|485.69|488.26|485.86|488.6|486.2|488.09|485.69|0
1650634730000|2022-04-22 13:38:50|488.6|486.2|487.5|485.1|488.6|486.2|487.5|485.1|0
1650634740000|2022-04-22 13:39:00|486.73|484.33|486.22|483.82|486.73|484.33|485.54|483.14|0
1650634750000|2022-04-22 13:39:10|486.73|484.33|488.09|485.69|488.09|485.69|486.73|484.33|0
1650634760000|2022-04-22 13:39:20|487.92|485.52|489.29|486.89|489.29|486.89|487.92|485.52|0
1650634770000|2022-04-22 13:39:30|489.8|487.4|492.02|489.62|492.02|489.62|489.8|487.4|0
1650634780000|2022-04-22 13:39:40|491.68|489.28|491.33|488.93|491.85|489.45|491.33|488.93|0
1650634790000|2022-04-22 13:39:50|491.51|489.11|492.11|489.71|492.19|489.79|491.51|489.11|0
1650634800000|2022-04-22 13:40:00|492.53|490.13|493.22|490.82|493.22|490.82|492.53|490.13|0
1650634810000|2022-04-22 13:40:10|492.36|489.96|493.05|490.65|493.05|490.65|491.51|489.11|0
1650634820000|2022-04-22 13:40:20|492.87|490.47|493.56|491.16|493.73|491.33|492.87|490.47|0
1650634830000|2022-04-22 13:40:30|493.39|490.99|493.73|491.33|493.73|491.33|493.22|490.82|0
1650634840000|2022-04-22 13:40:40|493.56|491.16|493.73|491.33|493.99|491.59|493.39|490.99|0
1650634850000|2022-04-22 13:40:50|493.56|491.16|494.42|492.02|494.42|492.02|493.56|491.16|0
1650634860000|2022-04-22 13:41:00|494.76|492.36|494.42|492.02|494.76|492.36|494.25|491.85|0
1650634870000|2022-04-22 13:41:10|494.07|491.67|495.1|492.7|495.1|492.7|494.07|491.67|0
1650634880000|2022-04-22 13:41:20|495.28|492.88|494.68|492.28|495.28|492.88|494.42|492.02|0
1650634890000|2022-04-22 13:41:30|495.02|492.62|495.71|493.31|495.71|493.31|495.02|492.62|0
1650634900000|2022-04-22 13:41:40|495.45|493.05|494.76|492.36|495.45|493.05|493.73|491.33|0
1650634910000|2022-04-22 13:41:50|494.59|492.19|494.25|491.85|494.59|492.19|493.56|491.16|0
1650634920000|2022-04-22 13:42:00|493.82|491.42|494.33|491.93|494.33|491.93|493.82|491.42|0
1650634930000|2022-04-22 13:42:10|494.93|492.53|493.39|490.99|494.93|492.53|493.39|490.99|0
1650634940000|2022-04-22 13:42:20|493.82|491.42|493.73|491.33|493.82|491.42|493.39|490.99|0
1650634950000|2022-04-22 13:42:30|493.56|491.16|493.39|490.99|493.73|491.33|493.39|490.99|0
1650634960000|2022-04-22 13:42:40|493.22|490.82|495.45|493.05|495.45|493.05|493.22|490.82|0
1650634970000|2022-04-22 13:42:50|494.59|492.19|495.28|492.88|495.28|492.88|494.59|492.19|0
1650634980000|2022-04-22 13:43:00|495.1|492.7|495.62|493.22|495.62|493.22|495.1|492.7|0
1650634990000|2022-04-22 13:43:10|495.54|493.14|495.62|493.22|495.62|493.22|495.54|493.14|0
1650635000000|2022-04-22 13:43:20|497.17|494.77|496.82|494.42|497.17|494.77|496.65|494.25|0
1650635010000|2022-04-22 13:43:30|496.99|494.59|497.34|494.94|497.34|494.94|496.99|494.59|0
1650635020000|2022-04-22 13:43:40|497.68|495.28|497.86|495.46|498.2|495.8|497.68|495.28|0
1650635030000|2022-04-22 13:43:50|497.17|494.77|498.72|496.32|498.89|496.49|497.17|494.77|0
1650635040000|2022-04-22 13:44:00|498.37|495.97|499.23|496.83|499.23|496.83|498.37|495.97|0
1650635050000|2022-04-22 13:44:10|500.44|498.04|500.79|498.39|500.79|498.39|500.27|497.87|0
1650635060000|2022-04-22 13:44:20|501.31|498.91|501.31|498.91|501.31|498.91|501.05|498.65|0
1650635070000|2022-04-22 13:44:30|501.48|499.08|500.1|497.7|501.48|499.08|499.93|497.53|0
1650635080000|2022-04-22 13:44:40|499.58|497.18|501.62|499.22|501.62|499.22|499.41|497.01|0
1650635090000|2022-04-22 13:44:50|501.45|499.05|500.48|498.08|501.45|499.05|496.58|494.18|0
1650635100000|2022-04-22 13:45:00|501.86|499.46|501.68|499.28|501.86|499.46|501.17|498.77|0
1650635110000|2022-04-22 13:45:10|501.51|499.11|499.1|496.7|501.51|499.11|497.89|495.49|0
1650635120000|2022-04-22 13:45:20|499.36|496.96|498.93|496.53|499.36|496.96|498.67|496.27|0
1650635130000|2022-04-22 13:45:30|498.58|496.18|497.89|495.49|498.58|496.18|497.55|495.15|0
1650635140000|2022-04-22 13:45:40|497.38|494.98|496.69|494.29|497.81|495.41|496.69|494.29|0
1650635150000|2022-04-22 13:45:50|494.45|492.05|495.65|493.25|495.65|493.25|494.1|491.7|0
1650635160000|2022-04-22 13:46:00|496.34|493.94|497.55|495.15|497.55|495.15|496.34|493.94|0
1650635170000|2022-04-22 13:46:10|498.93|496.53|494.35|491.95|498.93|496.53|494.35|491.95|0
1650635180000|2022-04-22 13:46:20|494.44|492.04|496.31|493.91|496.31|493.91|494.09|491.69|0
1650635190000|2022-04-22 13:46:30|495.96|493.56|496.48|494.08|496.48|494.08|495.79|493.39|0
1650635200000|2022-04-22 13:46:40|496.13|493.73|494.75|492.35|496.13|493.73|494.75|492.35|0
1650635210000|2022-04-22 13:46:50|494.06|491.66|492.42|490.02|494.06|491.66|492.42|490.02|0
1650635220000|2022-04-22 13:47:00|492.16|489.76|493.37|490.97|493.37|490.97|491.99|489.59|0
1650635230000|2022-04-22 13:47:10|493.71|491.31|493.54|491.14|494.75|492.35|493.54|491.14|0
1650635240000|2022-04-22 13:47:20|493.71|491.31|494.75|492.35|494.75|492.35|493.71|491.31|0
1650635250000|2022-04-22 13:47:30|495.27|492.87|494.58|492.18|495.44|493.04|494.58|492.18|0
1650635260000|2022-04-22 13:47:40|494.75|492.35|495.09|492.69|495.09|492.69|494.75|492.35|0
1650635270000|2022-04-22 13:47:50|495.27|492.87|495.27|492.87|495.27|492.87|494.58|492.18|0
1650635280000|2022-04-22 13:48:00|495.44|493.04|494.58|492.18|495.53|493.13|494.58|492.18|0
1650635290000|2022-04-22 13:48:10|494.92|492.52|495.09|492.69|495.44|493.04|494.92|492.52|0
1650635300000|2022-04-22 13:48:20|494.4|492|493.2|490.8|494.92|492.52|493.2|490.8|0
1650635310000|2022-04-22 13:48:30|492.68|490.28|492.33|489.93|493.2|490.8|492.33|489.93|0
1650635320000|2022-04-22 13:48:40|492.42|490.02|494.06|491.66|494.06|491.66|492.42|490.02|0
1650635330000|2022-04-22 13:48:50|493.8|491.4|494.4|492|494.75|492.35|493.8|491.4|0
1650635340000|2022-04-22 13:49:00|494.75|492.35|494.75|492.35|494.75|492.35|494.75|492.35|0
1650635350000|2022-04-22 13:49:10|494.4|492|494.23|491.83|494.75|492.35|494.23|491.83|0
1650635360000|2022-04-22 13:49:20|494.75|492.35|493.71|491.31|494.75|492.35|493.71|491.31|0
1650635370000|2022-04-22 13:49:30|493.89|491.49|492.68|490.28|493.89|491.49|492.68|490.28|0
1650635380000|2022-04-22 13:49:40|491.99|489.59|492.16|489.76|492.85|490.45|491.82|489.42|0
1650635390000|2022-04-22 13:49:50|492.68|490.28|491.3|488.9|492.68|490.28|491.3|488.9|0
1650635400000|2022-04-22 13:50:00|490.1|487.7|492.16|489.76|492.16|489.76|490.1|487.7|0
1650635430000|2022-04-22 13:50:30|488.21|485.81|488.55|486.15|489.07|486.67|487.87|485.47|0
1650635440000|2022-04-22 13:50:40|489.07|486.67|489.41|487.01|489.58|487.18|489.07|486.67|0
1650635450000|2022-04-22 13:50:50|490.1|487.7|489.75|487.35|490.1|487.7|489.67|487.27|0
1650635460000|2022-04-22 13:51:00|490.44|488.04|491.99|489.59|491.99|489.59|490.44|488.04|0
1650635470000|2022-04-22 13:51:10|491.47|489.07|492.51|490.11|492.51|490.11|491.47|489.07|0
1650635480000|2022-04-22 13:51:20|491.99|489.59|492.33|489.93|492.33|489.93|491.99|489.59|0
1650635490000|2022-04-22 13:51:30|492.6|490.2|492.68|490.28|492.68|490.28|492.51|490.11|0
1650635500000|2022-04-22 13:51:40|492.51|490.11|491.47|489.07|492.51|490.11|491.47|489.07|0
1650635510000|2022-04-22 13:51:50|489.93|487.53|489.24|486.84|489.93|487.53|489.24|486.84|0
1650635520000|2022-04-22 13:52:00|487.35|484.95|488.38|485.98|488.38|485.98|487.35|484.95|0
1650635530000|2022-04-22 13:52:10|488.04|485.64|487.53|485.13|488.21|485.81|487.53|485.13|0
1650635580000|2022-04-22 13:53:00|485.01|482.61|486.96|484.56|486.96|484.56|485.01|482.61|0
1650635590000|2022-04-22 13:53:10|488.42|486.02|488.59|486.19|489.37|486.97|488.42|486.02|0
1650635600000|2022-04-22 13:53:20|488.51|486.11|489.8|487.4|489.8|487.4|488.42|486.02|0
1650635610000|2022-04-22 13:53:30|490.31|487.91|490.48|488.08|490.48|488.08|490.31|487.91|0
1650635620000|2022-04-22 13:53:40|490.83|488.43|490.48|488.08|490.83|488.43|490.48|488.08|0
1650635630000|2022-04-22 13:53:50|490.66|488.26|490.31|487.91|490.66|488.26|490.14|487.74|0
1650635640000|2022-04-22 13:54:00|489.28|486.88|489.54|487.14|490.14|487.74|489.28|486.88|0
1650635650000|2022-04-22 13:54:10|489.89|487.49|489.62|487.22|489.89|487.49|489.62|487.22|0
1650635660000|2022-04-22 13:54:20|490.48|488.08|490.14|487.74|490.48|488.08|489.62|487.22|0
1650635670000|2022-04-22 13:54:30|490.83|488.43|491.78|489.38|491.78|489.38|490.83|488.43|0
1650635680000|2022-04-22 13:54:40|491.86|489.46|490.66|488.26|491.86|489.46|490.66|488.26|0
1650635690000|2022-04-22 13:54:50|489.8|487.4|489.03|486.63|489.8|487.4|488.77|486.37|0
1650635700000|2022-04-22 13:55:00|489.71|487.31|490.14|487.74|490.66|488.26|489.71|487.31|0
1650635710000|2022-04-22 13:55:10|490.4|488|489.97|487.57|490.4|488|489.89|487.49|0
1650635720000|2022-04-22 13:55:20|488.94|486.54|490.66|488.26|490.66|488.26|488.94|486.54|0
1650635730000|2022-04-22 13:55:30|490.48|488.08|490.48|488.08|490.48|488.08|490.31|487.91|0
1650635740000|2022-04-22 13:55:40|490.66|488.26|491.69|489.29|491.86|489.46|490.66|488.26|0
1650635750000|2022-04-22 13:55:50|491.17|488.77|492.21|489.81|492.21|489.81|491.17|488.77|0
1650635760000|2022-04-22 13:56:00|491.34|488.94|493.07|490.67|493.07|490.67|491.34|488.94|0
1650635770000|2022-04-22 13:56:10|492.89|490.49|494.1|491.7|494.1|491.7|492.89|490.49|0
1650635780000|2022-04-22 13:56:20|493.58|491.18|494.79|492.39|494.79|492.39|493.58|491.18|0
1650635790000|2022-04-22 13:56:30|495.14|492.74|494.62|492.22|495.14|492.74|494.62|492.22|0
1650635800000|2022-04-22 13:56:40|494.79|492.39|493.76|491.36|494.79|492.39|493.76|491.36|0
1650635810000|2022-04-22 13:56:50|494.1|491.7|494.97|492.57|494.97|492.57|494.1|491.7|0
1650635820000|2022-04-22 13:57:00|494.36|491.96|495.18|492.78|495.18|492.78|493.76|491.36|0
1650635830000|2022-04-22 13:57:10|494.66|492.26|495.28|492.88|495.46|493.06|494.66|492.26|0
1650635840000|2022-04-22 13:57:20|495.46|493.06|495.63|493.23|495.63|493.23|495.28|492.88|0
1650635850000|2022-04-22 13:57:30|495.8|493.4|495.8|493.4|495.8|493.4|495.2|492.8|0
1650635860000|2022-04-22 13:57:40|496.32|493.92|496.32|493.92|496.66|494.26|496.32|493.92|0
1650635870000|2022-04-22 13:57:50|495.28|492.88|495.8|493.4|495.8|493.4|495.28|492.88|0
1650635880000|2022-04-22 13:58:00|494.94|492.54|495.11|492.71|495.63|493.23|494.94|492.54|0
1650635890000|2022-04-22 13:58:10|495.45|493.05|496.41|494.01|496.41|494.01|495.45|493.05|0
1650635900000|2022-04-22 13:58:20|495.97|493.57|496.32|493.92|496.32|493.92|495.45|493.05|0
1650635910000|2022-04-22 13:58:30|496.14|493.74|495.8|493.4|496.14|493.74|495.63|493.23|0
1650635920000|2022-04-22 13:58:40|496.66|494.26|496.14|493.74|497.18|494.78|496.14|493.74|0
1650635930000|2022-04-22 13:58:50|496.23|493.83|497.7|495.3|497.7|495.3|496.14|493.74|0
1650635940000|2022-04-22 13:59:00|497.52|495.12|497.69|495.29|497.69|495.29|497.35|494.95|0
1650635950000|2022-04-22 13:59:10|498.73|496.33|498.9|496.5|498.9|496.5|498.73|496.33|0
1650635960000|2022-04-22 13:59:20|499.25|496.85|498.04|495.64|499.25|496.85|497.69|495.29|0
1650635970000|2022-04-22 13:59:30|498.56|496.16|498.73|496.33|498.9|496.5|498.56|496.16|0
1650635980000|2022-04-22 13:59:40|498.65|496.25|498.39|495.99|498.65|496.25|498.39|495.99|0
1650635990000|2022-04-22 13:59:50|498.65|496.25|498.39|495.99|498.65|496.25|498.21|495.81|0
1650636000000|2022-04-22 14:00:00|497.52|495.12|497.52|495.12|497.52|495.12|497.52|495.12|0
1650636020000|2022-04-22 14:00:20|498.21|495.81|498.04|495.64|498.21|495.81|497.69|495.29|0
1650636030000|2022-04-22 14:00:30|497.61|495.21|497|494.6|497.61|495.21|497|494.6|0
1650636040000|2022-04-22 14:00:40|497.18|494.78|494.86|492.46|497.18|494.78|494.86|492.46|0
1650636050000|2022-04-22 14:00:50|494.94|492.54|492.88|490.48|494.94|492.54|492.88|490.48|0
1650636060000|2022-04-22 14:01:00|492.36|489.96|491.5|489.1|492.36|489.96|491.16|488.76|0
1650636070000|2022-04-22 14:01:10|491.68|489.28|489.96|487.56|491.68|489.28|489.96|487.56|0
1650636080000|2022-04-22 14:01:20|490.65|488.25|491.16|488.76|491.16|488.76|490.13|487.73|0
1650636090000|2022-04-22 14:01:30|492.02|489.62|492.02|489.62|492.02|489.62|492.02|489.62|0
1650636100000|2022-04-22 14:01:40|492.28|489.88|492.02|489.62|492.28|489.88|491.68|489.28|0
1650636110000|2022-04-22 14:01:50|491.85|489.45|492.36|489.96|492.36|489.96|491.68|489.28|0
1650636120000|2022-04-22 14:02:00|492.53|490.13|494.94|492.54|495.28|492.88|492.53|490.13|0
1650636130000|2022-04-22 14:02:10|494.77|492.37|494.42|492.02|494.77|492.37|494.42|492.02|0
1650636140000|2022-04-22 14:02:20|494.94|492.54|496.83|494.43|497.35|494.95|494.94|492.54|0
1650636150000|2022-04-22 14:02:30|496.66|494.26|495.97|493.57|496.66|494.26|495.97|493.57|0
1650636160000|2022-04-22 14:02:40|496.4|494|497.35|494.95|497.35|494.95|496.4|494|0
1650636170000|2022-04-22 14:02:50|496.49|494.09|496.49|494.09|496.49|494.09|495.8|493.4|0
1650636180000|2022-04-22 14:03:00|495.97|493.57|496.83|494.43|496.83|494.43|495.97|493.57|0
1650636190000|2022-04-22 14:03:10|496.66|494.26|496.49|494.09|497|494.6|496.31|493.91|0
1650636200000|2022-04-22 14:03:20|496.31|493.91|496.66|494.26|496.66|494.26|495.97|493.57|0
1650636210000|2022-04-22 14:03:30|496.83|494.43|496.14|493.74|496.83|494.43|496.14|493.74|0
1650636220000|2022-04-22 14:03:40|495.97|493.57|496.31|493.91|496.66|494.26|495.97|493.57|0
1650636230000|2022-04-22 14:03:50|496.4|494|495.11|492.71|496.49|494.09|495.11|492.71|0
1650636240000|2022-04-22 14:04:00|496.31|493.91|495.97|493.57|496.31|493.91|495.97|493.57|0
1650636250000|2022-04-22 14:04:10|496.14|493.74|496.49|494.09|496.83|494.43|495.8|493.4|0
1650636260000|2022-04-22 14:04:20|497|494.6|498.21|495.81|498.21|495.81|495.97|493.57|0
1650636270000|2022-04-22 14:04:30|498.38|495.98|497.69|495.29|498.38|495.98|497.69|495.29|0
1650636280000|2022-04-22 14:04:40|497.35|494.95|497.52|495.12|497.69|495.29|497.35|494.95|0
1650636290000|2022-04-22 14:04:50|497.87|495.47|497.44|495.04|497.87|495.47|497.44|495.04|0
1650636300000|2022-04-22 14:05:00|496.58|494.18|497.52|495.12|497.52|495.12|496.58|494.18|0
1650636310000|2022-04-22 14:05:10|496.14|493.74|495.71|493.31|496.14|493.74|495.45|493.05|0
1650636320000|2022-04-22 14:05:20|495.8|493.4|495.45|493.05|496.14|493.74|495.28|492.88|0
1650636330000|2022-04-22 14:05:30|495.97|493.57|493.56|491.16|495.97|493.57|493.22|490.82|0
1650636340000|2022-04-22 14:05:40|492.45|490.05|493.73|491.33|493.73|491.33|492.45|490.05|0
1650636350000|2022-04-22 14:05:50|493.22|490.82|492.19|489.79|493.22|490.82|491.85|489.45|0
1650636360000|2022-04-22 14:06:00|491.85|489.45|490.99|488.59|491.85|489.45|490.99|488.59|0
1650636370000|2022-04-22 14:06:10|490.82|488.42|490.13|487.73|490.82|488.42|490.13|487.73|0
1650636380000|2022-04-22 14:06:20|489.28|486.88|489.11|486.71|489.28|486.88|488.77|486.37|0
1650636390000|2022-04-22 14:06:30|488.94|486.54|489.11|486.71|489.11|486.71|488.77|486.37|0
1650636400000|2022-04-22 14:06:40|488.94|486.54|488.77|486.37|489.11|486.71|488.77|486.37|0
1650636410000|2022-04-22 14:06:50|488.25|485.85|486.89|484.49|488.25|485.85|486.89|484.49|0
1650636420000|2022-04-22 14:07:00|486.72|484.32|487.4|485|487.4|485|486.38|483.98|0
1650636430000|2022-04-22 14:07:10|488.42|486.02|488.94|486.54|488.94|486.54|488.17|485.77|0
1650636440000|2022-04-22 14:07:20|488.77|486.37|489.11|486.71|489.11|486.71|488.42|486.02|0
1650636450000|2022-04-22 14:07:30|488.77|486.37|488.25|485.85|488.77|486.37|488.25|485.85|0
1650636460000|2022-04-22 14:07:40|488.59|486.19|488.42|486.02|489.11|486.71|488.42|486.02|0
1650636470000|2022-04-22 14:07:50|488.08|485.68|488.25|485.85|488.25|485.85|487.57|485.17|0
1650636480000|2022-04-22 14:08:00|488.42|486.02|488.76|486.36|488.76|486.36|488.42|486.02|0
1650636490000|2022-04-22 14:08:10|489.11|486.71|489.45|487.05|489.45|487.05|489.11|486.71|0
1650636500000|2022-04-22 14:08:20|488.42|486.02|488.25|485.85|488.42|486.02|487.49|485.09|0
1650636510000|2022-04-22 14:08:30|488.08|485.68|490.13|487.73|490.13|487.73|488.08|485.68|0
1650636520000|2022-04-22 14:08:40|489.79|487.39|490.65|488.25|490.65|488.25|489.79|487.39|0
1650636530000|2022-04-22 14:08:50|490.47|488.07|490.82|488.42|490.82|488.42|489.79|487.39|0
1650636540000|2022-04-22 14:09:00|490.47|488.07|490.09|487.69|490.83|488.43|489.23|486.83|0
1650636550000|2022-04-22 14:09:10|490.06|487.66|489.46|487.06|490.06|487.66|489.29|486.89|0
1650636560000|2022-04-22 14:09:20|488.6|486.2|489.12|486.72|489.63|487.23|488.6|486.2|0
1650636570000|2022-04-22 14:09:30|488.94|486.54|488.77|486.37|488.94|486.54|488.77|486.37|0
1650636580000|2022-04-22 14:09:40|488.94|486.54|488.6|486.2|488.94|486.54|488.6|486.2|0
1650636590000|2022-04-22 14:09:50|488.43|486.03|489.12|486.72|489.29|486.89|488.09|485.69|0
1650636600000|2022-04-22 14:10:00|488.94|486.54|489.8|487.4|489.8|487.4|488.94|486.54|0
1650636610000|2022-04-22 14:10:10|490.31|487.91|491.17|488.77|491.34|488.94|490.31|487.91|0
1650636620000|2022-04-22 14:10:20|489.97|487.57|491|488.6|491.17|488.77|489.8|487.4|0
1650636630000|2022-04-22 14:10:30|491.17|488.77|492.71|490.31|492.71|490.31|491|488.6|0
1650636640000|2022-04-22 14:10:40|492.54|490.14|492.71|490.31|492.89|490.49|492.54|490.14|0
1650636650000|2022-04-22 14:10:50|491.34|488.94|491.68|489.28|491.68|489.28|491.34|488.94|0
1650636660000|2022-04-22 14:11:00|491.51|489.11|491.34|488.94|491.51|489.11|491.34|488.94|0
1650636670000|2022-04-22 14:11:10|490.83|488.43|490.48|488.08|490.83|488.43|489.97|487.57|0
1650636680000|2022-04-22 14:11:20|490.14|487.74|490.83|488.43|490.83|488.43|490.14|487.74|0
1650636690000|2022-04-22 14:11:30|491.26|488.86|492.2|489.8|492.2|489.8|491.26|488.86|0
1650636700000|2022-04-22 14:11:40|492.54|490.14|492.46|490.06|492.54|490.14|492.03|489.63|0
1650636710000|2022-04-22 14:11:50|492.2|489.8|493.75|491.35|493.75|491.35|492.2|489.8|0
1650636720000|2022-04-22 14:12:00|493.23|490.83|493.4|491|493.4|491|493.15|490.75|0
1650636730000|2022-04-22 14:12:10|493.23|490.83|493.23|490.83|493.92|491.52|493.23|490.83|0
1650636740000|2022-04-22 14:12:20|493.06|490.66|494.18|491.78|494.18|491.78|493.06|490.66|0
1650636750000|2022-04-22 14:12:30|493.92|491.52|494.78|492.38|494.78|492.38|493.92|491.52|0
1650636760000|2022-04-22 14:12:40|495.47|493.07|494.95|492.55|495.64|493.24|494.95|492.55|0
1650636770000|2022-04-22 14:12:50|495.12|492.72|494.78|492.38|495.3|492.9|494.78|492.38|0
1650636780000|2022-04-22 14:13:00|494.43|492.03|493.92|491.52|494.43|492.03|493.75|491.35|0
1650636790000|2022-04-22 14:13:10|494.43|492.03|494.78|492.38|494.78|492.38|494.26|491.86|0
1650636800000|2022-04-22 14:13:20|495.04|492.64|494.09|491.69|495.12|492.72|494.09|491.69|0
1650636810000|2022-04-22 14:13:30|494.43|492.03|495.12|492.72|495.12|492.72|494.43|492.03|0
1650636820000|2022-04-22 14:13:40|494.95|492.55|495.29|492.89|495.29|492.89|494.95|492.55|0
1650636830000|2022-04-22 14:13:50|495.12|492.72|495.64|493.24|495.64|493.24|494.95|492.55|0
1650636840000|2022-04-22 14:14:00|495.12|492.72|495.98|493.58|495.98|493.58|495.12|492.72|0
1650636850000|2022-04-22 14:14:10|495.81|493.41|496.33|493.93|496.33|493.93|495.81|493.41|0
1650636860000|2022-04-22 14:14:20|496.16|493.76|495.98|493.58|496.16|493.76|495.64|493.24|0
1650636870000|2022-04-22 14:14:30|496.5|494.1|495.47|493.07|496.5|494.1|495.47|493.07|0
1650636880000|2022-04-22 14:14:40|495.12|492.72|495.81|493.41|495.81|493.41|495.12|492.72|0
1650636890000|2022-04-22 14:14:50|496.16|493.76|495.47|493.07|496.16|493.76|495.47|493.07|0
1650636900000|2022-04-22 14:15:00|495.64|493.24|495.98|493.58|495.98|493.58|495.29|492.89|0
1650636910000|2022-04-22 14:15:10|495.47|493.07|495.47|493.07|495.73|493.33|495.47|493.07|0
1650636920000|2022-04-22 14:15:20|496.07|493.67|495.29|492.89|496.33|493.93|495.29|492.89|0
1650636930000|2022-04-22 14:15:30|495.64|493.24|496.5|494.1|496.5|494.1|495.64|493.24|0
1650636940000|2022-04-22 14:15:40|496.67|494.27|497.36|494.96|497.88|495.48|496.67|494.27|0
1650636950000|2022-04-22 14:15:50|497.19|494.79|498.23|495.83|498.23|495.83|497.19|494.79|0
1650636960000|2022-04-22 14:16:00|498.92|496.52|499.18|496.78|499.18|496.78|498.92|496.52|0
1650636970000|2022-04-22 14:16:10|500.48|498.08|499.61|497.21|500.48|498.08|499.61|497.21|0
1650636980000|2022-04-22 14:16:20|500.48|498.08|500.31|497.91|500.48|498.08|500.31|497.91|0
1650636990000|2022-04-22 14:16:30|500.48|498.08|500.31|497.91|500.74|498.34|500.31|497.91|0
1650637000000|2022-04-22 14:16:40|500.48|498.08|500.4|498|500.48|498.08|500.31|497.91|0
1650637010000|2022-04-22 14:16:50|500.48|498.08|500.65|498.25|500.65|498.25|500.31|497.91|0
1650637020000|2022-04-22 14:17:00|500.31|497.91|500.13|497.73|500.65|498.25|500.13|497.73|0
1650637030000|2022-04-22 14:17:10|500.31|497.91|501.35|498.95|501.35|498.95|500.31|497.91|0
1650637040000|2022-04-22 14:17:20|500.83|498.43|499.96|497.56|500.83|498.43|499.96|497.56|0
1650637050000|2022-04-22 14:17:30|500.13|497.73|499.79|497.39|500.13|497.73|499.79|497.39|0
1650637060000|2022-04-22 14:17:40|499.44|497.04|499.44|497.04|499.79|497.39|499.44|497.04|0
1650637070000|2022-04-22 14:17:50|499.79|497.39|500.31|497.91|500.31|497.91|499.79|497.39|0
1650637080000|2022-04-22 14:18:00|500.4|498|499.61|497.21|500.4|498|499.61|497.21|0
1650637090000|2022-04-22 14:18:10|499.44|497.04|500.48|498.08|500.48|498.08|499.44|497.04|0
1650637100000|2022-04-22 14:18:20|500.65|498.25|500.74|498.34|500.74|498.34|500.48|498.08|0
1650637110000|2022-04-22 14:18:30|500.65|498.25|500.65|498.25|500.83|498.43|500.65|498.25|0
1650637120000|2022-04-22 14:18:40|499.96|497.56|500.48|498.08|500.48|498.08|499.79|497.39|0
1650637130000|2022-04-22 14:18:50|500.65|498.25|500.3|497.9|500.65|498.25|500.13|497.73|0
1650637140000|2022-04-22 14:19:00|499.96|497.56|499.61|497.21|500.13|497.73|499.61|497.21|0
1650637150000|2022-04-22 14:19:10|498.92|496.52|499.96|497.56|499.96|497.56|498.92|496.52|0
1650637160000|2022-04-22 14:19:20|499.79|497.39|499.96|497.56|499.96|497.56|499.79|497.39|0
1650637170000|2022-04-22 14:19:30|499.78|497.38|500.68|498.28|500.68|498.28|499.78|497.38|0
1650637180000|2022-04-22 14:19:40|499.66|497.26|501.49|499.09|501.49|499.09|499.66|497.26|0
1650637190000|2022-04-22 14:19:50|501.15|498.75|501.15|498.75|501.15|498.75|500.97|498.57|0
1650637200000|2022-04-22 14:20:00|501.06|498.66|502.01|499.61|502.01|499.61|501.06|498.66|0
1650637210000|2022-04-22 14:20:10|501.84|499.44|502.01|499.61|502.01|499.61|501.49|499.09|0
1650637220000|2022-04-22 14:20:20|502.1|499.7|502.36|499.96|503.05|500.65|502.1|499.7|0
1650637230000|2022-04-22 14:20:30|502.53|500.13|503.75|501.35|503.75|501.35|502.53|500.13|0
1650637240000|2022-04-22 14:20:40|503.23|500.83|503.4|501|503.4|501|503.23|500.83|0
1650637250000|2022-04-22 14:20:50|503.58|501.18|503.92|501.52|503.92|501.52|503.23|500.83|0
1650637260000|2022-04-22 14:21:00|504.1|501.7|504.27|501.87|504.27|501.87|503.75|501.35|0
1650637270000|2022-04-22 14:21:10|503.4|501|503.4|501|503.75|501.35|503.4|501|0
1650637280000|2022-04-22 14:21:20|503.75|501.35|505.14|502.74|505.14|502.74|503.75|501.35|0
1650637290000|2022-04-22 14:21:30|505.31|502.91|505.66|503.26|505.66|503.26|505.31|502.91|0
1650637300000|2022-04-22 14:21:40|505.31|502.91|505.14|502.74|505.49|503.09|505.14|502.74|0
1650637310000|2022-04-22 14:21:50|505.66|503.26|504.62|502.22|505.66|503.26|504.62|502.22|0
1650637320000|2022-04-22 14:22:00|504.97|502.57|505.66|503.26|505.84|503.44|504.97|502.57|0
1650637330000|2022-04-22 14:22:10|505.84|503.44|506.01|503.61|506.01|503.61|505.84|503.44|0
1650637340000|2022-04-22 14:22:20|505.84|503.44|505.84|503.44|505.84|503.44|505.66|503.26|0
1650637350000|2022-04-22 14:22:30|505.49|503.09|505.49|503.09|505.49|503.09|505.49|503.09|0
1650637360000|2022-04-22 14:22:40|505.93|503.53|505.84|503.44|506.01|503.61|505.84|503.44|0
1650637370000|2022-04-22 14:22:50|506.01|503.61|505.84|503.44|506.18|503.78|505.84|503.44|0
1650637380000|2022-04-22 14:23:00|505.49|503.09|505.31|502.91|505.66|503.26|505.14|502.74|0
1650637390000|2022-04-22 14:23:10|505.84|503.44|506.01|503.61|506.01|503.61|505.84|503.44|0
1650637400000|2022-04-22 14:23:20|505.66|503.26|505.49|503.09|505.66|503.26|505.49|503.09|0
1650637410000|2022-04-22 14:23:30|505.84|503.44|505.84|503.44|505.84|503.44|505.66|503.26|0
1650637420000|2022-04-22 14:23:40|506.18|503.78|506.18|503.78|506.18|503.78|506.01|503.61|0
1650637430000|2022-04-22 14:23:50|506.01|503.61|505.84|503.44|506.01|503.61|505.84|503.44|0
1650637440000|2022-04-22 14:24:00|506.01|503.61|505.93|503.53|506.18|503.78|505.93|503.53|0
1650637450000|2022-04-22 14:24:10|506.36|503.96|505.84|503.44|506.36|503.96|505.84|503.44|0
1650637460000|2022-04-22 14:24:20|506.18|503.78|506.36|503.96|506.36|503.96|506.01|503.61|0
1650637470000|2022-04-22 14:24:30|506.18|503.78|506.18|503.78|506.18|503.78|506.01|503.61|0
1650637480000|2022-04-22 14:24:40|506.01|503.61|505.31|502.91|506.18|503.78|505.31|502.91|0
1650637490000|2022-04-22 14:24:50|505.14|502.74|504.62|502.22|505.14|502.74|504.62|502.22|0
1650637500000|2022-04-22 14:25:00|504.79|502.39|505.49|503.09|505.49|503.09|504.79|502.39|0
1650637510000|2022-04-22 14:25:10|505.31|502.91|505.49|503.09|505.49|503.09|505.14|502.74|0
1650637520000|2022-04-22 14:25:20|504.79|502.39|505.49|503.09|505.49|503.09|504.79|502.39|0
1650637530000|2022-04-22 14:25:30|505.31|502.91|505.84|503.44|505.84|503.44|505.31|502.91|0
1650637540000|2022-04-22 14:25:40|505.49|503.09|505.84|503.44|505.84|503.44|505.49|503.09|0
1650637550000|2022-04-22 14:25:50|506.36|503.96|506.53|504.13|506.53|504.13|506.36|503.96|0
1650637560000|2022-04-22 14:26:00|506.71|504.31|506.01|503.61|506.88|504.48|506.01|503.61|0
1650637570000|2022-04-22 14:26:10|506.18|503.78|505.49|503.09|506.18|503.78|505.49|503.09|0
1650637580000|2022-04-22 14:26:20|505.14|502.74|505.31|502.91|505.66|503.26|505.14|502.74|0
1650637590000|2022-04-22 14:26:30|504.79|502.39|504.62|502.22|504.79|502.39|504.62|502.22|0
1650637600000|2022-04-22 14:26:40|505.31|502.91|505.31|502.91|505.66|503.26|505.31|502.91|0
1650637610000|2022-04-22 14:26:50|505.93|503.53|505.31|502.91|505.93|503.53|505.31|502.91|0
1650637620000|2022-04-22 14:27:00|505.83|503.43|504.96|502.56|505.83|503.43|504.96|502.56|0
1650637630000|2022-04-22 14:27:10|503.75|501.35|504.09|501.69|504.44|502.04|503.75|501.35|0
1650637640000|2022-04-22 14:27:20|503.92|501.52|503.75|501.35|503.92|501.52|503.57|501.17|0
1650637650000|2022-04-22 14:27:30|503.92|501.52|504.62|502.22|504.62|502.22|503.92|501.52|0
1650637660000|2022-04-22 14:27:40|504.44|502.04|504.27|501.87|504.62|502.22|504.09|501.69|0
1650637670000|2022-04-22 14:27:50|504.44|502.04|505.49|503.09|505.49|503.09|504.44|502.04|0
1650637680000|2022-04-22 14:28:00|506.01|503.61|506.18|503.78|506.18|503.78|506.01|503.61|0
1650637690000|2022-04-22 14:28:10|506.01|503.61|505.83|503.43|506.36|503.96|505.66|503.26|0
1650637700000|2022-04-22 14:28:20|506.18|503.78|505.66|503.26|506.27|503.87|505.66|503.26|0
1650637710000|2022-04-22 14:28:30|505.58|503.18|505.49|503.09|506.01|503.61|505.49|503.09|0
1650637720000|2022-04-22 14:28:40|505.14|502.74|504.36|501.96|505.14|502.74|504.36|501.96|0
1650637730000|2022-04-22 14:28:50|504.62|502.22|505.14|502.74|505.14|502.74|504.62|502.22|0
1650637740000|2022-04-22 14:29:00|505.49|503.09|505.83|503.43|506.18|503.78|505.49|503.09|0
1650637750000|2022-04-22 14:29:10|505.23|502.83|505.83|503.43|505.83|503.43|505.23|502.83|0
1650637760000|2022-04-22 14:29:20|505.49|503.09|506.01|503.61|506.01|503.61|505.49|503.09|0
1650637770000|2022-04-22 14:29:30|506.53|504.13|507.23|504.83|507.23|504.83|506.53|504.13|0
1650637780000|2022-04-22 14:29:40|507.49|505.09|507.05|504.65|507.49|505.09|507.05|504.65|0
1650637790000|2022-04-22 14:29:50|507.23|504.83|506.71|504.31|507.23|504.83|506.71|504.31|0
1650637800000|2022-04-22 14:30:00|508.72|506.32|507.89|505.49|508.72|506.32|507.46|505.06|0
1650637810000|2022-04-22 14:30:10|508.24|505.84|507.37|504.97|508.24|505.84|507.37|504.97|0
1650637820000|2022-04-22 14:30:20|508.59|506.19|507.2|504.8|508.59|506.19|507.2|504.8|0
1650637830000|2022-04-22 14:30:30|506.15|503.75|505.8|503.4|506.33|503.93|505.8|503.4|0
1650637840000|2022-04-22 14:30:40|505.98|503.58|505.98|503.58|505.98|503.58|505.8|503.4|0
1650637850000|2022-04-22 14:30:50|506.33|503.93|507.02|504.62|507.02|504.62|506.33|503.93|0
1650637860000|2022-04-22 14:31:00|506.85|504.45|506.67|504.27|507.02|504.62|506.67|504.27|0
1650637870000|2022-04-22 14:31:10|507.02|504.62|507.72|505.32|507.72|505.32|507.02|504.62|0
1650637880000|2022-04-22 14:31:20|507.37|504.97|507.02|504.62|507.37|504.97|507.02|504.62|0
1650637890000|2022-04-22 14:31:30|507.37|504.97|507.02|504.62|507.37|504.97|507.02|504.62|0
1650637900000|2022-04-22 14:31:40|507.2|504.8|506.67|504.27|507.2|504.8|506.5|504.1|0
1650637910000|2022-04-22 14:31:50|506.5|504.1|506.59|504.19|506.59|504.19|506.33|503.93|0
1650637920000|2022-04-22 14:32:00|507.2|504.8|506.85|504.45|507.2|504.8|506.67|504.27|0
1650637930000|2022-04-22 14:32:10|506.94|504.54|506.85|504.45|507.02|504.62|506.67|504.27|0
1650637940000|2022-04-22 14:32:20|506.67|504.27|507.2|504.8|507.2|504.8|506.59|504.19|0
1650637950000|2022-04-22 14:32:30|507.37|504.97|507.37|504.97|507.54|505.14|507.37|504.97|0
1650637960000|2022-04-22 14:32:40|507.02|504.62|506.5|504.1|507.2|504.8|506.5|504.1|0
1650637970000|2022-04-22 14:32:50|506.67|504.27|505.8|503.4|506.67|504.27|505.8|503.4|0
1650637980000|2022-04-22 14:33:00|505.46|503.06|506.33|503.93|506.33|503.93|505.11|502.71|0
1650637990000|2022-04-22 14:33:10|506.67|504.27|506.5|504.1|506.85|504.45|506.5|504.1|0
1650638000000|2022-04-22 14:33:20|505.63|503.23|505.63|503.23|505.63|503.23|505.11|502.71|0
1650638010000|2022-04-22 14:33:30|505.8|503.4|505.28|502.88|505.8|503.4|505.28|502.88|0
1650638020000|2022-04-22 14:33:40|505.45|503.05|505.45|503.05|505.45|503.05|505.28|502.88|0
1650638030000|2022-04-22 14:33:50|505.11|502.71|504.16|501.76|505.11|502.71|504.06|501.66|0
1650638040000|2022-04-22 14:34:00|504.24|501.84|504.06|501.66|504.24|501.84|503.89|501.49|0
1650638050000|2022-04-22 14:34:10|503.89|501.49|504.93|502.53|504.93|502.53|503.89|501.49|0
1650638060000|2022-04-22 14:34:20|504.59|502.19|503.72|501.32|504.59|502.19|503.72|501.32|0
1650638070000|2022-04-22 14:34:30|503.89|501.49|503.89|501.49|504.06|501.66|503.72|501.32|0
1650638080000|2022-04-22 14:34:40|504.06|501.66|503.72|501.32|504.06|501.66|503.54|501.14|0
1650638090000|2022-04-22 14:34:50|503.89|501.49|503.89|501.49|503.89|501.49|503.54|501.14|0
1650638100000|2022-04-22 14:35:00|503.72|501.32|503.72|501.32|503.72|501.32|503.54|501.14|0
1650638110000|2022-04-22 14:35:10|504.06|501.66|504.76|502.36|504.76|502.36|504.06|501.66|0
1650638120000|2022-04-22 14:35:20|505.11|502.71|504.76|502.36|505.11|502.71|504.76|502.36|0
1650638130000|2022-04-22 14:35:30|504.59|502.19|505.11|502.71|505.11|502.71|504.59|502.19|0
1650638140000|2022-04-22 14:35:40|505.28|502.88|505.11|502.71|505.45|503.05|505.11|502.71|0
1650638150000|2022-04-22 14:35:50|504.59|502.19|504.41|502.01|504.59|502.19|504.41|502.01|0
1650638160000|2022-04-22 14:36:00|504.76|502.36|504.93|502.53|504.93|502.53|504.76|502.36|0
1650638170000|2022-04-22 14:36:10|504.76|502.36|504.06|501.66|504.76|502.36|504.06|501.66|0
1650638180000|2022-04-22 14:36:20|503.81|501.41|502.16|499.76|503.81|501.41|502.16|499.76|0
1650638190000|2022-04-22 14:36:30|500.43|498.03|500.6|498.2|500.6|498.2|500.08|497.68|0
1650638200000|2022-04-22 14:36:40|500.25|497.85|499.73|497.33|500.6|498.2|499.73|497.33|0
1650638210000|2022-04-22 14:36:50|499.91|497.51|500.43|498.03|500.43|498.03|499.91|497.51|0
1650638220000|2022-04-22 14:37:00|500.94|498.54|501.12|498.72|501.46|499.06|500.94|498.54|0
1650638230000|2022-04-22 14:37:10|501.29|498.89|502.33|499.93|502.42|500.02|501.29|498.89|0
1650638240000|2022-04-22 14:37:20|502.5|500.1|503.02|500.62|503.02|500.62|502.5|500.1|0
1650638250000|2022-04-22 14:37:30|502.68|500.28|503.02|500.62|503.02|500.62|502.68|500.28|0
1650638260000|2022-04-22 14:37:40|503.37|500.97|503.72|501.32|503.72|501.32|502.85|500.45|0
1650638270000|2022-04-22 14:37:50|503.54|501.14|503.72|501.32|504.24|501.84|503.54|501.14|0
1650638280000|2022-04-22 14:38:00|503.89|501.49|504.93|502.53|504.93|502.53|503.89|501.49|0
1650638290000|2022-04-22 14:38:10|504.85|502.45|505.98|503.58|505.98|503.58|504.85|502.45|0
1650638300000|2022-04-22 14:38:20|505.54|503.14|505.63|503.23|505.98|503.58|505.54|503.14|0
1650638310000|2022-04-22 14:38:30|505.28|502.88|505.63|503.23|505.63|503.23|505.28|502.88|0
1650638320000|2022-04-22 14:38:40|505.45|503.05|505.98|503.58|505.98|503.58|505.45|503.05|0
1650638330000|2022-04-22 14:38:50|506.67|504.27|506.67|504.27|506.85|504.45|506.67|504.27|0
1650638340000|2022-04-22 14:39:00|505.98|503.58|505.8|503.4|505.98|503.58|505.63|503.23|0
1650638350000|2022-04-22 14:39:10|506.32|503.92|505.45|503.05|506.32|503.92|505.45|503.05|0
1650638360000|2022-04-22 14:39:20|505.63|503.23|506.15|503.75|506.15|503.75|505.28|502.88|0
1650638370000|2022-04-22 14:39:30|505.63|503.23|505.28|502.88|505.63|503.23|505.28|502.88|0
1650638380000|2022-04-22 14:39:40|504.93|502.53|505.28|502.88|505.63|503.23|504.93|502.53|0
1650638390000|2022-04-22 14:39:50|504.93|502.53|506.5|504.1|506.5|504.1|504.93|502.53|0
1650638400000|2022-04-22 14:40:00|506.85|504.45|507.37|504.97|508.24|505.84|506.85|504.45|0
1650638410000|2022-04-22 14:40:10|507.54|505.14|507.02|504.62|507.81|505.41|507.02|504.62|0
1650638420000|2022-04-22 14:40:20|506.5|504.1|506.32|503.92|506.5|504.1|506.15|503.75|0
1650638430000|2022-04-22 14:40:30|506.5|504.1|507.72|505.32|507.72|505.32|506.5|504.1|0
1650638440000|2022-04-22 14:40:40|507.54|505.14|507.72|505.32|507.72|505.32|507.19|504.79|0
1650638450000|2022-04-22 14:40:50|507.89|505.49|508.06|505.66|508.06|505.66|507.89|505.49|0
1650638460000|2022-04-22 14:41:00|508.24|505.84|508.41|506.01|508.41|506.01|508.06|505.66|0
1650638470000|2022-04-22 14:41:10|508.24|505.84|508.59|506.19|508.59|506.19|508.24|505.84|0
1650638480000|2022-04-22 14:41:20|508.76|506.36|508.59|506.19|508.94|506.54|508.59|506.19|0
1650638490000|2022-04-22 14:41:30|508.41|506.01|509.46|507.06|509.46|507.06|508.41|506.01|0
1650638500000|2022-04-22 14:41:40|509.64|507.24|510.33|507.93|510.33|507.93|509.64|507.24|0
1650638510000|2022-04-22 14:41:50|510.51|508.11|510.16|507.76|510.51|508.11|509.99|507.59|0
1650638520000|2022-04-22 14:42:00|509.99|507.59|510.16|507.76|510.16|507.76|509.64|507.24|0
1650638530000|2022-04-22 14:42:10|510.51|508.11|510.33|507.93|510.51|508.11|509.99|507.59|0
1650638540000|2022-04-22 14:42:20|509.99|507.59|509.81|507.41|509.99|507.59|509.64|507.24|0
1650638550000|2022-04-22 14:42:30|510.16|507.76|510.16|507.76|510.16|507.76|509.98|507.58|0
1650638560000|2022-04-22 14:42:40|510.51|508.11|510.51|508.11|510.68|508.28|510.51|508.11|0
1650638570000|2022-04-22 14:42:50|510.86|508.46|510.51|508.11|510.86|508.46|510.51|508.11|0
1650638580000|2022-04-22 14:43:00|510.86|508.46|509.81|507.41|510.86|508.46|509.81|507.41|0
1650638590000|2022-04-22 14:43:10|509.98|507.58|509.98|507.58|509.98|507.58|509.46|507.06|0
1650638600000|2022-04-22 14:43:20|509.64|507.24|508.59|506.19|509.64|507.24|508.59|506.19|0
1650638610000|2022-04-22 14:43:30|508.76|506.36|508.94|506.54|508.94|506.54|508.41|506.01|0
1650638620000|2022-04-22 14:43:40|508.41|506.01|508.76|506.36|508.94|506.54|508.41|506.01|0
1650638630000|2022-04-22 14:43:50|508.59|506.19|509.46|507.06|509.46|507.06|508.59|506.19|0
1650638640000|2022-04-22 14:44:00|509.29|506.89|509.11|506.71|509.81|507.41|508.94|506.54|0
1650638650000|2022-04-22 14:44:10|508.94|506.54|508.94|506.54|509.11|506.71|508.94|506.54|0
1650638660000|2022-04-22 14:44:20|508.59|506.19|508.06|505.66|508.59|506.19|508.06|505.66|0
1650638670000|2022-04-22 14:44:30|508.59|506.19|508.41|506.01|508.59|506.19|508.41|506.01|0
1650638680000|2022-04-22 14:44:40|508.06|505.66|508.24|505.84|508.24|505.84|507.89|505.49|0
1650638690000|2022-04-22 14:44:50|508.41|506.01|508.06|505.66|508.41|506.01|508.06|505.66|0
1650638700000|2022-04-22 14:45:00|508.41|506.01|508.24|505.84|508.41|506.01|507.89|505.49|0
1650638710000|2022-04-22 14:45:10|508.76|506.36|508.94|506.54|508.94|506.54|508.76|506.36|0
1650638720000|2022-04-22 14:45:20|508.76|506.36|508.59|506.19|508.76|506.36|508.41|506.01|0
1650638730000|2022-04-22 14:45:30|508.24|505.84|507.89|505.49|508.24|505.84|507.89|505.49|0
1650638740000|2022-04-22 14:45:40|507.71|505.31|506.84|504.44|507.89|505.49|506.84|504.44|0
1650638750000|2022-04-22 14:45:50|507.02|504.62|507.37|504.97|507.37|504.97|507.02|504.62|0
1650638760000|2022-04-22 14:46:00|507.54|505.14|507.89|505.49|508.06|505.66|507.54|505.14|0
1650638770000|2022-04-22 14:46:10|508.06|505.66|507.02|504.62|508.06|505.66|507.02|504.62|0
1650638780000|2022-04-22 14:46:20|507.19|504.79|508.76|506.36|508.76|506.36|507.19|504.79|0
1650638790000|2022-04-22 14:46:30|508.24|505.84|508.41|506.01|508.59|506.19|508.24|505.84|0
1650638800000|2022-04-22 14:46:40|508.76|506.36|509.11|506.71|509.11|506.71|508.76|506.36|0
1650638810000|2022-04-22 14:46:50|508.94|506.54|509.28|506.88|509.28|506.88|508.94|506.54|0
1650638820000|2022-04-22 14:47:00|508.76|506.36|507.89|505.49|508.76|506.36|507.89|505.49|0
1650638830000|2022-04-22 14:47:10|508.06|505.66|507.71|505.31|508.06|505.66|507.71|505.31|0
1650638840000|2022-04-22 14:47:20|507.37|504.97|507.89|505.49|507.89|505.49|507.37|504.97|0
1650638850000|2022-04-22 14:47:30|507.19|504.79|506.15|503.75|508.06|505.66|505.28|502.88|0
1650638860000|2022-04-22 14:47:40|506.49|504.09|506.49|504.09|506.84|504.44|506.32|503.92|0
1650638870000|2022-04-22 14:47:50|506.67|504.27|507.19|504.79|507.19|504.79|506.67|504.27|0
1650638880000|2022-04-22 14:48:00|506.67|504.27|506.84|504.44|506.84|504.44|506.49|504.09|0
1650638890000|2022-04-22 14:48:10|507.02|504.62|506.49|504.09|507.02|504.62|506.49|504.09|0
1650638900000|2022-04-22 14:48:20|507.02|504.62|506.15|503.75|507.02|504.62|506.15|503.75|0
1650638910000|2022-04-22 14:48:30|506.32|503.92|506.32|503.92|506.32|503.92|506.15|503.75|0
1650638920000|2022-04-22 14:48:40|506.49|504.09|505.8|503.4|506.67|504.27|505.8|503.4|0
1650638930000|2022-04-22 14:48:50|504.93|502.53|505.1|502.7|505.1|502.7|504.93|502.53|0
1650638940000|2022-04-22 14:49:00|504.93|502.53|504.93|502.53|504.93|502.53|504.75|502.35|0
1650638950000|2022-04-22 14:49:10|505.62|503.22|506.15|503.75|506.15|503.75|505.62|503.22|0
1650638960000|2022-04-22 14:49:20|506.32|503.92|506.15|503.75|506.32|503.92|505.97|503.57|0
1650638970000|2022-04-22 14:49:30|506.49|504.09|507.19|504.79|507.19|504.79|506.49|504.09|0
1650638980000|2022-04-22 14:49:40|507.36|504.96|507.71|505.31|508.06|505.66|507.36|504.96|0
1650638990000|2022-04-22 14:49:50|508.06|505.66|508.24|505.84|508.24|505.84|507.98|505.58|0
1650639000000|2022-04-22 14:50:00|508.06|505.66|508.24|505.84|508.76|506.36|508.06|505.66|0
1650639010000|2022-04-22 14:50:10|508.59|506.19|509.46|507.06|509.46|507.06|508.59|506.19|0
1650639020000|2022-04-22 14:50:20|509.63|507.23|509.11|506.71|509.63|507.23|509.11|506.71|0
1650639030000|2022-04-22 14:50:30|509.63|507.23|509.46|507.06|509.9|507.5|509.46|507.06|0
1650639040000|2022-04-22 14:50:40|509.63|507.23|509.11|506.71|509.63|507.23|509.11|506.71|0
1650639050000|2022-04-22 14:50:50|508.76|506.36|508.76|506.36|508.76|506.36|508.24|505.84|0
1650639060000|2022-04-22 14:51:00|508.93|506.53|509.63|507.23|509.63|507.23|508.93|506.53|0
1650639070000|2022-04-22 14:51:10|509.46|507.06|509.46|507.06|509.46|507.06|509.28|506.88|0
1650639080000|2022-04-22 14:51:20|509.63|507.23|509.63|507.23|509.81|507.41|509.28|506.88|0
1650639090000|2022-04-22 14:51:30|509.81|507.41|510.33|507.93|510.33|507.93|509.81|507.41|0
1650639100000|2022-04-22 14:51:40|509.98|507.58|510.33|507.93|510.33|507.93|509.81|507.41|0
1650639110000|2022-04-22 14:51:50|510.16|507.76|510.33|507.93|510.33|507.93|510.16|507.76|0
1650639120000|2022-04-22 14:52:00|510.16|507.76|510.16|507.76|510.33|507.93|510.16|507.76|0
1650639130000|2022-04-22 14:52:10|510.51|508.11|509.63|507.23|510.51|508.11|509.63|507.23|0
1650639140000|2022-04-22 14:52:20|509.81|507.41|509.46|507.06|509.81|507.41|509.46|507.06|0
1650639150000|2022-04-22 14:52:30|509.11|506.71|509.81|507.41|509.81|507.41|509.11|506.71|0
1650639160000|2022-04-22 14:52:40|510.16|507.76|510.51|508.11|510.51|508.11|510.16|507.76|0
1650639170000|2022-04-22 14:52:50|510.68|508.28|510.68|508.28|510.86|508.46|510.68|508.28|0
1650639180000|2022-04-22 14:53:00|509.98|507.58|511.03|508.63|511.03|508.63|509.98|507.58|0
1650639190000|2022-04-22 14:53:10|510.51|508.11|510.33|507.93|510.51|508.11|510.33|507.93|0
1650639200000|2022-04-22 14:53:20|510.51|508.11|511.03|508.63|511.03|508.63|510.51|508.11|0
1650639210000|2022-04-22 14:53:30|511.38|508.98|511.73|509.33|511.91|509.51|511.38|508.98|0
1650639220000|2022-04-22 14:53:40|511.38|508.98|510.51|508.11|511.38|508.98|510.51|508.11|0
1650639230000|2022-04-22 14:53:50|510.33|507.93|509.81|507.41|510.33|507.93|509.81|507.41|0
1650639240000|2022-04-22 14:54:00|510.16|507.76|509.98|507.58|510.16|507.76|509.81|507.41|0
1650639250000|2022-04-22 14:54:10|510.51|508.11|511.21|508.81|511.21|508.81|510.51|508.11|0
1650639260000|2022-04-22 14:54:20|511.38|508.98|511.56|509.16|511.56|509.16|511.3|508.9|0
1650639270000|2022-04-22 14:54:30|511.21|508.81|511.38|508.98|511.38|508.98|510.86|508.46|0
1650639280000|2022-04-22 14:54:40|511.56|509.16|511.56|509.16|511.73|509.33|511.56|509.16|0
1650639290000|2022-04-22 14:54:50|511.38|508.98|511.91|509.51|511.91|509.51|511.21|508.81|0
1650639300000|2022-04-22 14:55:00|511.73|509.33|511.91|509.51|512.08|509.68|511.73|509.33|0
1650639310000|2022-04-22 14:55:10|512.08|509.68|511.91|509.51|512.08|509.68|511.91|509.51|0
1650639320000|2022-04-22 14:55:20|512.08|509.68|512.43|510.03|512.61|510.21|512.08|509.68|0
1650639330000|2022-04-22 14:55:30|511.56|509.16|510.68|508.28|511.91|509.51|510.68|508.28|0
1650639340000|2022-04-22 14:55:40|511.38|508.98|511.91|509.51|511.91|509.51|511.21|508.81|0
1650639350000|2022-04-22 14:55:50|511.56|509.16|510.86|508.46|511.56|509.16|510.86|508.46|0
1650639360000|2022-04-22 14:56:00|510.51|508.11|510.85|508.45|511.03|508.63|510.51|508.11|0
1650639370000|2022-04-22 14:56:10|510.51|508.11|510.51|508.11|510.68|508.28|510.51|508.11|0
1650639380000|2022-04-22 14:56:20|510.68|508.28|509.46|507.06|510.85|508.45|509.46|507.06|0
1650639390000|2022-04-22 14:56:30|509.98|507.58|509.98|507.58|509.98|507.58|509.81|507.41|0
1650639400000|2022-04-22 14:56:40|509.81|507.41|510.5|508.1|510.5|508.1|509.63|507.23|0
1650639410000|2022-04-22 14:56:50|510.68|508.28|509.98|507.58|510.68|508.28|509.98|507.58|0
1650639420000|2022-04-22 14:57:00|509.46|507.06|509.81|507.41|509.81|507.41|509.46|507.06|0
1650639430000|2022-04-22 14:57:10|509.11|506.71|509.11|506.71|509.11|506.71|509.11|506.71|0
1650639440000|2022-04-22 14:57:20|509.28|506.88|509.11|506.71|509.28|506.88|509.11|506.71|0
1650639450000|2022-04-22 14:57:30|508.58|506.18|508.76|506.36|508.76|506.36|508.23|505.83|0
1650639460000|2022-04-22 14:57:40|509.2|506.8|508.76|506.36|509.2|506.8|508.58|506.18|0
1650639470000|2022-04-22 14:57:50|508.93|506.53|508.93|506.53|509.11|506.71|508.93|506.53|0
1650639480000|2022-04-22 14:58:00|508.58|506.18|508.23|505.83|508.58|506.18|508.23|505.83|0
1650639490000|2022-04-22 14:58:10|508.15|505.75|508.93|506.53|508.93|506.53|508.15|505.75|0
1650639500000|2022-04-22 14:58:20|509.11|506.71|508.76|506.36|509.11|506.71|508.76|506.36|0
1650639510000|2022-04-22 14:58:30|509.28|506.88|509.81|507.41|509.81|507.41|509.11|506.71|0
1650639520000|2022-04-22 14:58:40|509.98|507.58|510.5|508.1|510.5|508.1|509.8|507.4|0
1650639530000|2022-04-22 14:58:50|510.68|508.28|510.33|507.93|510.68|508.28|510.15|507.75|0
1650639540000|2022-04-22 14:59:00|510.68|508.28|510.68|508.28|510.85|508.45|510.68|508.28|0
1650639550000|2022-04-22 14:59:10|510.85|508.45|511.03|508.63|511.03|508.63|510.85|508.45|0
1650639560000|2022-04-22 14:59:20|510.94|508.54|511.55|509.15|511.55|509.15|510.94|508.54|0
1650639570000|2022-04-22 14:59:30|511.73|509.33|511.73|509.33|511.9|509.5|511.73|509.33|0
1650639580000|2022-04-22 14:59:40|512.08|509.68|511.73|509.33|512.08|509.68|511.55|509.15|0
1650639590000|2022-04-22 14:59:50|511.9|509.5|511.73|509.33|511.9|509.5|511.55|509.15|0
1650639600000|2022-04-22 15:00:00|511.55|509.15|511.55|509.15|511.55|509.15|511.55|509.15|0
1650639610000|2022-04-22 15:00:10|511.73|509.33|509.63|507.23|511.73|509.33|509.63|507.23|0
1650639620000|2022-04-22 15:00:20|509.11|506.71|508.58|506.18|509.46|507.06|508.58|506.18|0
1650639630000|2022-04-22 15:00:30|508.76|506.36|509.28|506.88|509.28|506.88|508.76|506.36|0
1650639640000|2022-04-22 15:00:40|509.63|507.23|509.28|506.88|509.8|507.4|509.28|506.88|0
1650639650000|2022-04-22 15:00:50|509.11|506.71|509.63|507.23|510.15|507.75|509.11|506.71|0
1650639660000|2022-04-22 15:01:00|509.98|507.58|510.77|508.37|510.77|508.37|509.63|507.23|0
1650639670000|2022-04-22 15:01:10|511.03|508.63|509.45|507.05|511.03|508.63|509.45|507.05|0
1650639680000|2022-04-22 15:01:20|509.28|506.88|510.15|507.75|510.15|507.75|509.28|506.88|0
1650639690000|2022-04-22 15:01:30|510.5|508.1|509.8|507.4|510.5|508.1|509.8|507.4|0
1650639700000|2022-04-22 15:01:40|510.33|507.93|510.68|508.28|510.68|508.28|510.33|507.93|0
1650639710000|2022-04-22 15:01:50|510.85|508.45|511.2|508.8|511.2|508.8|510.85|508.45|0
1650639720000|2022-04-22 15:02:00|510.85|508.45|510.85|508.45|511.03|508.63|510.5|508.1|0
1650639730000|2022-04-22 15:02:10|511.03|508.63|511.55|509.15|511.55|509.15|510.85|508.45|0
1650639740000|2022-04-22 15:02:20|511.38|508.98|511.03|508.63|511.38|508.98|511.03|508.63|0
1650639750000|2022-04-22 15:02:30|510.85|508.45|510.33|507.93|511.03|508.63|510.33|507.93|0
1650639760000|2022-04-22 15:02:40|510.85|508.45|511.38|508.98|511.38|508.98|510.85|508.45|0
1650639770000|2022-04-22 15:02:50|511.03|508.63|511.2|508.8|511.2|508.8|510.85|508.45|0
1650639780000|2022-04-22 15:03:00|511.55|509.15|511.38|508.98|511.73|509.33|511.38|508.98|0
1650639790000|2022-04-22 15:03:10|511.73|509.33|511.9|509.5|511.9|509.5|511.38|508.98|0
1650639800000|2022-04-22 15:03:20|512.08|509.68|512.6|510.2|512.6|510.2|511.9|509.5|0
1650639810000|2022-04-22 15:03:30|512.78|510.38|512.78|510.38|512.78|510.38|512.78|510.38|0
1650639820000|2022-04-22 15:03:40|513.31|510.91|513.31|510.91|513.31|510.91|513.13|510.73|0
1650639830000|2022-04-22 15:03:50|513.66|511.26|514.18|511.78|514.18|511.78|513.66|511.26|0
1650639840000|2022-04-22 15:04:00|514.36|511.96|513.66|511.26|514.53|512.13|513.66|511.26|0
1650639850000|2022-04-22 15:04:10|512.78|510.38|512.43|510.03|512.78|510.38|512.43|510.03|0
1650639860000|2022-04-22 15:04:20|512.08|509.68|511.9|509.5|512.43|510.03|511.9|509.5|0
1650639870000|2022-04-22 15:04:30|512.08|509.68|513.3|510.9|513.66|511.26|512.08|509.68|0
1650639880000|2022-04-22 15:04:40|513.13|510.73|512.95|510.55|513.48|511.08|512.95|510.55|0
1650639890000|2022-04-22 15:04:50|512.78|510.38|513.3|510.9|513.3|510.9|512.78|510.38|0
1650639900000|2022-04-22 15:05:00|512.95|510.55|513.3|510.9|513.48|511.08|512.95|510.55|0
1650639910000|2022-04-22 15:05:10|513.48|511.08|513.3|510.9|513.48|511.08|513.13|510.73|0
1650639920000|2022-04-22 15:05:20|513.48|511.08|514.01|511.61|514.01|511.61|513.48|511.08|0
1650639930000|2022-04-22 15:05:30|513.83|511.43|513.83|511.43|514.01|511.61|513.83|511.43|0
1650639940000|2022-04-22 15:05:40|514.01|511.61|514.18|511.78|514.18|511.78|513.83|511.43|0
1650639950000|2022-04-22 15:05:50|514.01|511.61|513.13|510.73|514.01|511.61|513.13|510.73|0
1650639960000|2022-04-22 15:06:00|513.48|511.08|512.25|509.85|513.48|511.08|512.25|509.85|0
1650639970000|2022-04-22 15:06:10|511.73|509.33|512.43|510.03|512.43|510.03|511.73|509.33|0
1650639980000|2022-04-22 15:06:20|512.6|510.2|512.08|509.68|512.6|510.2|512.08|509.68|0
1650639990000|2022-04-22 15:06:30|511.73|509.33|511.82|509.42|511.9|509.5|511.55|509.15|0
1650640000000|2022-04-22 15:06:40|511.73|509.33|511.55|509.15|511.9|509.5|511.55|509.15|0
1650640010000|2022-04-22 15:06:50|511.38|508.98|509.1|506.7|511.38|508.98|509.1|506.7|0
1650640020000|2022-04-22 15:07:00|508.41|506.01|508.23|505.83|509.1|506.7|508.23|505.83|0
1650640030000|2022-04-22 15:07:10|507.71|505.31|507.88|505.48|507.88|505.48|507.53|505.13|0
1650640040000|2022-04-22 15:07:20|508.06|505.66|507.73|505.33|508.41|506.01|507.73|505.33|0
1650640050000|2022-04-22 15:07:30|507.65|505.25|508.78|506.38|508.78|506.38|507.65|505.25|0
1650640060000|2022-04-22 15:07:40|508.95|506.55|508.43|506.03|508.95|506.55|508.43|506.03|0
1650640070000|2022-04-22 15:07:50|508.25|505.85|508.25|505.85|508.43|506.03|508.08|505.68|0
1650640080000|2022-04-22 15:08:00|507.91|505.51|508.43|506.03|508.43|506.03|507.91|505.51|0
1650640090000|2022-04-22 15:08:10|508.6|506.2|507.56|505.16|508.6|506.2|507.56|505.16|0
1650640100000|2022-04-22 15:08:20|507.47|505.07|508.08|505.68|508.25|505.85|507.47|505.07|0
1650640110000|2022-04-22 15:08:30|507.91|505.51|507.73|505.33|507.91|505.51|507.56|505.16|0
1650640120000|2022-04-22 15:08:40|507.56|505.16|507.56|505.16|507.56|505.16|507.38|504.98|0
1650640130000|2022-04-22 15:08:50|505.99|503.59|505.81|503.41|506.51|504.11|505.81|503.41|0
1650640140000|2022-04-22 15:09:00|505.46|503.06|504.77|502.37|505.46|503.06|504.59|502.19|0
1650640150000|2022-04-22 15:09:10|504.42|502.02|504.42|502.02|504.42|502.02|504.24|501.84|0
1650640160000|2022-04-22 15:09:20|503.72|501.32|504.42|502.02|504.77|502.37|503.72|501.32|0
1650640170000|2022-04-22 15:09:30|505.11|502.71|505.46|503.06|505.55|503.15|505.11|502.71|0
1650640180000|2022-04-22 15:09:40|505.11|502.71|504.77|502.37|505.11|502.71|504.77|502.37|0
1650640190000|2022-04-22 15:09:50|504.51|502.11|503.2|500.8|504.51|502.11|503.2|500.8|0
1650640200000|2022-04-22 15:10:00|503.46|501.06|504.77|502.37|504.77|502.37|503.46|501.06|0
1650640210000|2022-04-22 15:10:10|503.97|501.57|505.81|503.41|505.81|503.41|503.97|501.57|0
1650640220000|2022-04-22 15:10:20|506.16|503.76|505.98|503.58|506.51|504.11|505.98|503.58|0
1650640230000|2022-04-22 15:10:30|506.16|503.76|506.68|504.28|506.68|504.28|506.16|503.76|0
1650640240000|2022-04-22 15:10:40|506.51|504.11|506.77|504.37|506.77|504.37|506.33|503.93|0
1650640250000|2022-04-22 15:10:50|506.86|504.46|507.56|505.16|507.56|505.16|506.86|504.46|0
1650640260000|2022-04-22 15:11:00|507.73|505.33|508.08|505.68|508.08|505.68|507.38|504.98|0
1650640270000|2022-04-22 15:11:10|507.65|505.25|507.55|505.15|508.08|505.68|507.55|505.15|0
1650640280000|2022-04-22 15:11:20|507.38|504.98|507.9|505.5|507.9|505.5|507.38|504.98|0
1650640290000|2022-04-22 15:11:30|507.73|505.33|507.55|505.15|507.73|505.33|507.55|505.15|0
1650640300000|2022-04-22 15:11:40|506.86|504.46|506.51|504.11|506.86|504.46|506.51|504.11|0
1650640310000|2022-04-22 15:11:50|506.33|503.93|506.51|504.11|506.51|504.11|505.98|503.58|0
1650640320000|2022-04-22 15:12:00|506.86|504.46|506.51|504.11|507.03|504.63|506.51|504.11|0
1650640330000|2022-04-22 15:12:10|506.33|503.93|506.68|504.28|506.68|504.28|506.33|503.93|0
1650640340000|2022-04-22 15:12:20|506.86|504.46|506.86|504.46|507.21|504.81|506.86|504.46|0
1650640350000|2022-04-22 15:12:30|507.38|504.98|506.33|503.93|507.38|504.98|506.33|503.93|0
1650640360000|2022-04-22 15:12:40|506.51|504.11|506.16|503.76|506.51|504.11|506.16|503.76|0
1650640370000|2022-04-22 15:12:50|506.33|503.93|506.33|503.93|506.68|504.28|506.33|503.93|0
1650640380000|2022-04-22 15:13:00|506.51|504.11|506.86|504.46|506.86|504.46|506.16|503.76|0
1650640390000|2022-04-22 15:13:10|506.68|504.28|506.68|504.28|506.68|504.28|506.33|503.93|0
1650640400000|2022-04-22 15:13:20|506.16|503.76|506.33|503.93|506.42|504.02|506.16|503.76|0
1650640410000|2022-04-22 15:13:30|506.68|504.28|505.9|503.5|506.68|504.28|505.9|503.5|0
1650640420000|2022-04-22 15:13:40|505.81|503.41|506.33|503.93|506.33|503.93|505.81|503.41|0
1650640430000|2022-04-22 15:13:50|505.98|503.58|505.64|503.24|505.98|503.58|505.46|503.06|0
1650640440000|2022-04-22 15:14:00|505.46|503.06|505.11|502.71|505.46|503.06|505.11|502.71|0
1650640510000|2022-04-22 15:15:10|505.63|503.23|505.29|502.89|505.63|503.23|504.94|502.54|0
1650640520000|2022-04-22 15:15:20|505.11|502.71|504.42|502.02|505.11|502.71|504.07|501.67|0
1650640530000|2022-04-22 15:15:30|504.76|502.36|505.11|502.71|505.11|502.71|504.24|501.84|0
1650640540000|2022-04-22 15:15:40|505.46|503.06|506.68|504.28|506.68|504.28|505.46|503.06|0
1650640550000|2022-04-22 15:15:50|506.86|504.46|508.08|505.68|508.08|505.68|506.86|504.46|0
1650640560000|2022-04-22 15:16:00|508.78|506.38|508.25|505.85|508.78|506.38|508.25|505.85|0
1650640570000|2022-04-22 15:16:10|508.43|506.03|508.78|506.38|508.95|506.55|508.43|506.03|0
1650640580000|2022-04-22 15:16:20|508.08|505.68|508.08|505.68|508.78|506.38|508.08|505.68|0
1650640590000|2022-04-22 15:16:30|507.73|505.33|508.08|505.68|508.08|505.68|507.73|505.33|0
1650640600000|2022-04-22 15:16:40|507.9|505.5|507.38|504.98|507.9|505.5|507.38|504.98|0
1650640610000|2022-04-22 15:16:50|507.03|504.63|506.85|504.45|507.03|504.63|506.33|503.93|0
1650640620000|2022-04-22 15:17:00|506.51|504.11|507.03|504.63|507.2|504.8|506.51|504.11|0
1650640630000|2022-04-22 15:17:10|506.68|504.28|506.68|504.28|507.03|504.63|506.68|504.28|0
1650640640000|2022-04-22 15:17:20|506.51|504.11|506.85|504.45|507.03|504.63|506.51|504.11|0
1650640650000|2022-04-22 15:17:30|506.68|504.28|507.2|504.8|507.2|504.8|506.68|504.28|0
1650640660000|2022-04-22 15:17:40|507.38|504.98|506.68|504.28|507.38|504.98|506.68|504.28|0
1650640670000|2022-04-22 15:17:50|507.03|504.63|507.38|504.98|507.55|505.15|507.03|504.63|0
1650640680000|2022-04-22 15:18:00|507.9|505.5|507.9|505.5|507.9|505.5|507.73|505.33|0
1650640690000|2022-04-22 15:18:10|508.08|505.68|508.08|505.68|508.08|505.68|507.73|505.33|0
1650640700000|2022-04-22 15:18:20|508.25|505.85|508.08|505.68|508.25|505.85|508.08|505.68|0
1650640710000|2022-04-22 15:18:30|508.6|506.2|508.08|505.68|508.6|506.2|508.08|505.68|0
1650640720000|2022-04-22 15:18:40|507.9|505.5|507.55|505.15|507.9|505.5|507.55|505.15|0
1650640730000|2022-04-22 15:18:50|508.08|505.68|507.9|505.5|508.08|505.68|507.73|505.33|0
1650640740000|2022-04-22 15:19:00|507.55|505.15|507.55|505.15|507.73|505.33|507.55|505.15|0
1650640750000|2022-04-22 15:19:10|508.08|505.68|506.85|504.45|508.08|505.68|506.85|504.45|0
1650640760000|2022-04-22 15:19:20|507.38|504.98|507.2|504.8|507.38|504.98|507.03|504.63|0
1650640770000|2022-04-22 15:19:30|507.38|504.98|505.46|503.06|507.38|504.98|505.46|503.06|0
1650640780000|2022-04-22 15:19:40|505.98|503.58|505.98|503.58|505.98|503.58|505.81|503.41|0
1650640790000|2022-04-22 15:19:50|506.51|504.11|506.85|504.45|506.85|504.45|506.51|504.11|0
1650640800000|2022-04-22 15:20:00|506.68|504.28|505.98|503.58|506.68|504.28|505.98|503.58|0
1650640810000|2022-04-22 15:20:10|506.16|503.76|506.16|503.76|506.85|504.45|506.16|503.76|0
1650640820000|2022-04-22 15:20:20|506.5|504.1|505.28|502.88|506.5|504.1|505.28|502.88|0
1650640830000|2022-04-22 15:20:30|505.46|503.06|504.41|502.01|505.46|503.06|504.41|502.01|0
1650640840000|2022-04-22 15:20:40|503.72|501.32|504.24|501.84|504.24|501.84|503.72|501.32|0
1650640850000|2022-04-22 15:20:50|504.41|502.01|504.59|502.19|504.59|502.19|504.07|501.67|0
1650640860000|2022-04-22 15:21:00|504.24|501.84|504.07|501.67|504.24|501.84|504.07|501.67|0
1650640870000|2022-04-22 15:21:10|504.59|502.19|504.94|502.54|505.28|502.88|504.59|502.19|0
1650640880000|2022-04-22 15:21:20|505.11|502.71|505.28|502.88|505.63|503.23|505.11|502.71|0
1650640890000|2022-04-22 15:21:30|505.46|503.06|506.68|504.28|506.68|504.28|505.46|503.06|0
1650640900000|2022-04-22 15:21:40|506.5|504.1|506.16|503.76|507.03|504.63|506.16|503.76|0
1650640910000|2022-04-22 15:21:50|505.98|503.58|505.81|503.41|505.98|503.58|505.81|503.41|0
1650640920000|2022-04-22 15:22:00|505.63|503.23|505.11|502.71|505.98|503.58|505.11|502.71|0
1650640930000|2022-04-22 15:22:10|505.63|503.23|505.46|503.06|505.63|503.23|505.46|503.06|0
1650640940000|2022-04-22 15:22:20|505.63|503.23|506.33|503.93|506.85|504.45|505.63|503.23|0
1650640950000|2022-04-22 15:22:30|506.85|504.45|506.5|504.1|506.85|504.45|506.5|504.1|0
1650640960000|2022-04-22 15:22:40|506.16|503.76|505.81|503.41|506.16|503.76|505.81|503.41|0
1650640970000|2022-04-22 15:22:50|505.98|503.58|506.33|503.93|506.59|504.19|505.98|503.58|0
1650640980000|2022-04-22 15:23:00|506.68|504.28|506.68|504.28|507.2|504.8|506.68|504.28|0
1650640990000|2022-04-22 15:23:10|506.5|504.1|505.98|503.58|506.68|504.28|505.98|503.58|0
1650641000000|2022-04-22 15:23:20|506.5|504.1|506.5|504.1|506.5|504.1|506.33|503.93|0
1650641010000|2022-04-22 15:23:30|506.33|503.93|507.03|504.63|507.03|504.63|506.33|503.93|0
1650641020000|2022-04-22 15:23:40|507.2|504.8|507.2|504.8|507.55|505.15|507.2|504.8|0
1650641030000|2022-04-22 15:23:50|507.38|504.98|507.2|504.8|507.38|504.98|507.2|504.8|0
1650641040000|2022-04-22 15:24:00|507.03|504.63|507.2|504.8|507.2|504.8|506.77|504.37|0
1650641050000|2022-04-22 15:24:10|507.73|505.33|507.38|504.98|507.9|505.5|507.38|504.98|0
1650641060000|2022-04-22 15:24:20|507.03|504.63|505.98|503.58|507.03|504.63|505.98|503.58|0
1650641070000|2022-04-22 15:24:30|506.15|503.75|506.15|503.75|506.33|503.93|505.98|503.58|0
1650641080000|2022-04-22 15:24:40|506.33|503.93|507.2|504.8|507.2|504.8|506.33|503.93|0
1650641090000|2022-04-22 15:24:50|507.38|504.98|507.55|505.15|507.73|505.33|507.38|504.98|0
1650641100000|2022-04-22 15:25:00|507.2|504.8|507.9|505.5|507.9|505.5|507.2|504.8|0
1650641110000|2022-04-22 15:25:10|508.6|506.2|508.42|506.02|508.77|506.37|508.42|506.02|0
1650641120000|2022-04-22 15:25:20|508.07|505.67|508.25|505.85|508.25|505.85|508.07|505.67|0
1650641130000|2022-04-22 15:25:30|509.3|506.9|508.25|505.85|509.3|506.9|508.25|505.85|0
1650641140000|2022-04-22 15:25:40|508.42|506.02|508.95|506.55|509.12|506.72|508.25|505.85|0
1650641150000|2022-04-22 15:25:50|508.77|506.37|508.42|506.02|508.77|506.37|508.42|506.02|0
1650641160000|2022-04-22 15:26:00|508.25|505.85|508.25|505.85|508.42|506.02|508.25|505.85|0
1650641170000|2022-04-22 15:26:10|508.77|506.37|509.12|506.72|509.12|506.72|508.77|506.37|0
1650641180000|2022-04-22 15:26:20|508.95|506.55|508.95|506.55|508.95|506.55|508.6|506.2|0
1650641190000|2022-04-22 15:26:30|509.12|506.72|508.77|506.37|509.12|506.72|508.77|506.37|0
1650641200000|2022-04-22 15:26:40|508.42|506.02|508.77|506.37|508.77|506.37|508.42|506.02|0
1650641210000|2022-04-22 15:26:50|508.42|506.02|508.6|506.2|508.6|506.2|508.25|505.85|0
1650641220000|2022-04-22 15:27:00|508.77|506.37|507.03|504.63|508.77|506.37|507.03|504.63|0
1650641230000|2022-04-22 15:27:10|507.55|505.15|507.2|504.8|507.55|505.15|507.2|504.8|0
1650641240000|2022-04-22 15:27:20|507.03|504.63|506.85|504.45|507.38|504.98|506.85|504.45|0
1650641250000|2022-04-22 15:27:30|507.38|504.98|507.2|504.8|507.38|504.98|507.2|504.8|0
1650641260000|2022-04-22 15:27:40|507.38|504.98|508.07|505.67|508.07|505.67|507.38|504.98|0
1650641270000|2022-04-22 15:27:50|508.25|505.85|508.07|505.67|508.42|506.02|508.07|505.67|0
1650641280000|2022-04-22 15:28:00|508.42|506.02|508.95|506.55|508.95|506.55|508.42|506.02|0
1650641290000|2022-04-22 15:28:10|508.25|505.85|508.77|506.37|508.95|506.55|508.25|505.85|0
1650641300000|2022-04-22 15:28:20|508.25|505.85|509.12|506.72|509.12|506.72|508.25|505.85|0
1650641310000|2022-04-22 15:28:30|509.04|506.64|509.12|506.72|509.12|506.72|508.95|506.55|0
1650641320000|2022-04-22 15:28:40|508.95|506.55|508.6|506.2|508.95|506.55|508.6|506.2|0
1650641330000|2022-04-22 15:28:50|508.95|506.55|508.77|506.37|508.95|506.55|508.42|506.02|0
1650641340000|2022-04-22 15:29:00|508.6|506.2|508.77|506.37|508.77|506.37|508.42|506.02|0
1650641350000|2022-04-22 15:29:10|508.25|505.85|508.07|505.67|508.42|506.02|508.07|505.67|0
1650641360000|2022-04-22 15:29:20|508.25|505.85|507.72|505.32|508.25|505.85|507.72|505.32|0
1650641370000|2022-04-22 15:29:30|508.07|505.67|508.42|506.02|508.42|506.02|507.9|505.5|0
1650641380000|2022-04-22 15:29:40|508.77|506.37|508.77|506.37|508.77|506.37|508.77|506.37|0
1650641390000|2022-04-22 15:29:50|508.6|506.2|508.42|506.02|508.6|506.2|508.42|506.02|0
1650641400000|2022-04-22 15:30:00|508.25|505.85|508.77|506.37|508.95|506.55|508.25|505.85|0
1650641410000|2022-04-22 15:30:10|508.95|506.55|507.55|505.15|508.95|506.55|507.55|505.15|0
1650641420000|2022-04-22 15:30:20|507.72|505.32|507.2|504.8|507.72|505.32|507.2|504.8|0
1650641430000|2022-04-22 15:30:30|507.02|504.62|506.68|504.28|507.2|504.8|506.68|504.28|0
1650641440000|2022-04-22 15:30:40|507.02|504.62|507.02|504.62|507.02|504.62|506.85|504.45|0
1650641450000|2022-04-22 15:30:50|506.85|504.45|508.07|505.67|508.07|505.67|506.85|504.45|0
1650641460000|2022-04-22 15:31:00|509.12|506.72|509.47|507.07|509.47|507.07|509.12|506.72|0
1650641470000|2022-04-22 15:31:10|509.65|507.25|509.82|507.42|509.82|507.42|509.65|507.25|0
1650641480000|2022-04-22 15:31:20|509.65|507.25|509.12|506.72|509.82|507.42|509.12|506.72|0
1650641490000|2022-04-22 15:31:30|509.65|507.25|508.77|506.37|509.65|507.25|508.77|506.37|0
1650641500000|2022-04-22 15:31:40|508.6|506.2|509.12|506.72|509.12|506.72|508.6|506.2|0
1650641510000|2022-04-22 15:31:50|508.95|506.55|508.42|506.02|508.95|506.55|508.42|506.02|0
1650641520000|2022-04-22 15:32:00|507.9|505.5|508.42|506.02|508.42|506.02|507.9|505.5|0
1650641530000|2022-04-22 15:32:10|508.95|506.55|508.95|506.55|509.12|506.72|508.95|506.55|0
1650641540000|2022-04-22 15:32:20|509.3|506.9|509.47|507.07|509.74|507.34|509.3|506.9|0
1650641550000|2022-04-22 15:32:30|509.65|507.25|509.82|507.42|509.82|507.42|509.47|507.07|0
1650641560000|2022-04-22 15:32:40|510|507.6|510.17|507.77|510.17|507.77|510|507.6|0
1650641570000|2022-04-22 15:32:50|510.35|507.95|511.57|509.17|511.57|509.17|510.35|507.95|0
1650641580000|2022-04-22 15:33:00|511.4|509|512.28|509.88|512.28|509.88|511.4|509|0
1650641590000|2022-04-22 15:33:10|512.1|509.7|511.92|509.52|512.28|509.88|511.92|509.52|0
1650641600000|2022-04-22 15:33:20|511.75|509.35|511.75|509.35|511.92|509.52|511.75|509.35|0
1650641610000|2022-04-22 15:33:30|511.57|509.17|511.75|509.35|511.75|509.35|511.05|508.65|0
1650641620000|2022-04-22 15:33:40|511.92|509.52|511.75|509.35|511.92|509.52|511.4|509|0
1650641630000|2022-04-22 15:33:50|511.92|509.52|512.63|510.23|512.8|510.4|511.92|509.52|0
1650641640000|2022-04-22 15:34:00|512.45|510.05|512.72|510.32|512.72|510.32|512.45|510.05|0
1650641650000|2022-04-22 15:34:10|512.8|510.4|511.75|509.35|512.8|510.4|511.75|509.35|0
1650641660000|2022-04-22 15:34:20|511.92|509.52|511.75|509.35|512.27|509.87|511.75|509.35|0
1650641670000|2022-04-22 15:34:30|511.4|509|511.92|509.52|511.92|509.52|511.4|509|0
1650641680000|2022-04-22 15:34:40|511.75|509.35|511.75|509.35|511.75|509.35|511.75|509.35|0
1650641690000|2022-04-22 15:34:50|512.27|509.87|511.92|509.52|512.27|509.87|511.92|509.52|0
1650641700000|2022-04-22 15:35:00|512.27|509.87|512.27|509.87|512.45|510.05|512.27|509.87|0
1650641710000|2022-04-22 15:35:10|512.45|510.05|512.8|510.4|512.98|510.58|512.45|510.05|0
1650641720000|2022-04-22 15:35:20|512.63|510.23|512.27|509.87|512.63|510.23|512.1|509.7|0
1650641730000|2022-04-22 15:35:30|511.92|509.52|511.92|509.52|511.92|509.52|511.75|509.35|0
1650641740000|2022-04-22 15:35:40|512.1|509.7|512.8|510.4|512.8|510.4|512.1|509.7|0
1650641750000|2022-04-22 15:35:50|512.98|510.58|512.63|510.23|512.98|510.58|512.63|510.23|0
1650641760000|2022-04-22 15:36:00|512.8|510.4|512.8|510.4|512.8|510.4|512.45|510.05|0
1650641770000|2022-04-22 15:36:10|513.33|510.93|512.8|510.4|513.33|510.93|512.8|510.4|0
1650641780000|2022-04-22 15:36:20|513.33|510.93|513.33|510.93|513.5|511.1|513.33|510.93|0
1650641790000|2022-04-22 15:36:30|513.5|511.1|513.15|510.75|513.5|511.1|513.15|510.75|0
1650641800000|2022-04-22 15:36:40|512.8|510.4|512.8|510.4|512.98|510.58|512.8|510.4|0
1650641810000|2022-04-22 15:36:50|513.15|510.75|512.8|510.4|513.15|510.75|512.8|510.4|0
1650641820000|2022-04-22 15:37:00|512.63|510.23|512.8|510.4|512.8|510.4|512.45|510.05|0
1650641830000|2022-04-22 15:37:10|513.15|510.75|514.21|511.81|514.21|511.81|513.15|510.75|0
1650641840000|2022-04-22 15:37:20|513.86|511.46|514.21|511.81|514.21|511.81|513.86|511.46|0
1650641850000|2022-04-22 15:37:30|514.03|511.63|514.03|511.63|514.03|511.63|514.03|511.63|0
1650641860000|2022-04-22 15:37:40|513.86|511.46|513.33|510.93|513.86|511.46|513.33|510.93|0
1650641870000|2022-04-22 15:37:50|512.98|510.58|512.8|510.4|512.98|510.58|512.62|510.22|0
1650641880000|2022-04-22 15:38:00|513.33|510.93|514.21|511.81|514.21|511.81|513.33|510.93|0
1650641890000|2022-04-22 15:38:10|514.03|511.63|514.03|511.63|514.21|511.81|514.03|511.63|0
1650641900000|2022-04-22 15:38:20|514.21|511.81|514.03|511.63|514.21|511.81|513.85|511.45|0
1650641910000|2022-04-22 15:38:30|513.85|511.45|514.03|511.63|514.03|511.63|513.85|511.45|0
1650641920000|2022-04-22 15:38:40|513.95|511.55|514.21|511.81|514.21|511.81|513.68|511.28|0
1650641930000|2022-04-22 15:38:50|514.03|511.63|514.21|511.81|514.21|511.81|514.03|511.63|0
1650641940000|2022-04-22 15:39:00|514.56|512.16|514.91|512.51|514.91|512.51|514.56|512.16|0
1650641950000|2022-04-22 15:39:10|515.09|512.69|514.56|512.16|515.09|512.69|514.56|512.16|0
1650641960000|2022-04-22 15:39:20|515.26|512.86|515.18|512.78|515.44|513.04|515.18|512.78|0
1650641970000|2022-04-22 15:39:30|514.91|512.51|515.26|512.86|515.26|512.86|514.91|512.51|0
1650641980000|2022-04-22 15:39:40|515.09|512.69|515.09|512.69|515.09|512.69|514.91|512.51|0
1650641990000|2022-04-22 15:39:50|515.26|512.86|514.73|512.33|515.26|512.86|514.73|512.33|0
1650642000000|2022-04-22 15:40:00|514.56|512.16|514.91|512.51|514.91|512.51|514.56|512.16|0
1650642010000|2022-04-22 15:40:10|514.73|512.33|515.26|512.86|515.26|512.86|514.73|512.33|0
1650642020000|2022-04-22 15:40:20|515.09|512.69|514.38|511.98|515.09|512.69|514.38|511.98|0
1650642030000|2022-04-22 15:40:30|514.91|512.51|514.73|512.33|514.91|512.51|514.73|512.33|0
1650642040000|2022-04-22 15:40:40|515.18|512.78|514.73|512.33|515.18|512.78|514.73|512.33|0
1650642050000|2022-04-22 15:40:50|515.09|512.69|515.26|512.86|515.44|513.04|515.09|512.69|0
1650642060000|2022-04-22 15:41:00|515.44|513.04|515.44|513.04|515.61|513.21|515.44|513.04|0
1650642070000|2022-04-22 15:41:10|515.61|513.21|515.97|513.57|516.14|513.74|515.61|513.21|0
1650642080000|2022-04-22 15:41:20|516.14|513.74|516.5|514.1|516.5|514.1|515.97|513.57|0
1650642090000|2022-04-22 15:41:30|516.32|513.92|516.32|513.92|516.67|514.27|516.32|513.92|0
1650642100000|2022-04-22 15:41:40|516.14|513.74|516.32|513.92|516.5|514.1|516.14|513.74|0
1650642110000|2022-04-22 15:41:50|516.5|514.1|516.5|514.1|516.67|514.27|516.5|514.1|0
1650642120000|2022-04-22 15:42:00|516.67|514.27|517.02|514.62|517.02|514.62|516.5|514.1|0
1650642130000|2022-04-22 15:42:10|516.85|514.45|517.2|514.8|517.2|514.8|516.85|514.45|0
1650642140000|2022-04-22 15:42:20|517.38|514.98|517.73|515.33|517.91|515.51|517.38|514.98|0
1650642150000|2022-04-22 15:42:30|517.91|515.51|518.08|515.68|518.08|515.68|517.73|515.33|0
1650642160000|2022-04-22 15:42:40|517.91|515.51|517.91|515.51|518.08|515.68|517.91|515.51|0
1650642170000|2022-04-22 15:42:50|517.73|515.33|518.26|515.86|518.26|515.86|517.73|515.33|0
1650642180000|2022-04-22 15:43:00|518.08|515.68|517.38|514.98|518.08|515.68|517.38|514.98|0
1650642190000|2022-04-22 15:43:10|517.73|515.33|518.44|516.04|518.44|516.04|517.73|515.33|0
1650642200000|2022-04-22 15:43:20|518.26|515.86|518.44|516.04|518.44|516.04|518.26|515.86|0
1650642210000|2022-04-22 15:43:30|518.26|515.86|518.35|515.95|518.35|515.95|518.26|515.86|0
1650642220000|2022-04-22 15:43:40|518.08|515.68|518.08|515.68|518.08|515.68|517.91|515.51|0
1650642230000|2022-04-22 15:43:50|518.18|515.78|518.44|516.04|518.44|516.04|518.08|515.68|0
1650642240000|2022-04-22 15:44:00|519.5|517.1|519.14|516.74|519.5|517.1|518.97|516.57|0
1650642250000|2022-04-22 15:44:10|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1650642260000|2022-04-22 15:44:20|519.5|517.1|519.5|517.1|519.5|517.1|519.14|516.74|0
1650642270000|2022-04-22 15:44:30|519.85|517.45|520.38|517.98|520.38|517.98|519.85|517.45|0
1650642280000|2022-04-22 15:44:40|520.91|518.51|520.91|518.51|520.91|518.51|520.74|518.34|0
1650642290000|2022-04-22 15:44:50|520.56|518.16|521.09|518.69|521.09|518.69|520.56|518.16|0
1650642300000|2022-04-22 15:45:00|520.91|518.51|521.09|518.69|521.09|518.69|520.91|518.51|0
1650642310000|2022-04-22 15:45:10|520.91|518.51|520.74|518.34|521.27|518.87|520.74|518.34|0
1650642320000|2022-04-22 15:45:20|520.91|518.51|520.57|518.17|520.91|518.51|517.92|515.52|0
1650642330000|2022-04-22 15:45:30|520.74|518.34|520.57|518.17|520.74|518.34|520.57|518.17|0
1650642340000|2022-04-22 15:45:40|520.21|517.81|520.39|517.99|520.57|518.17|520.21|517.81|0
1650642350000|2022-04-22 15:45:50|520.57|518.17|520.21|517.81|520.57|518.17|520.04|517.64|0
1650642360000|2022-04-22 15:46:00|520.39|517.99|520.39|517.99|520.74|518.34|520.39|517.99|0
1650642370000|2022-04-22 15:46:10|520.04|517.64|520.21|517.81|520.39|517.99|520.04|517.64|0
1650642380000|2022-04-22 15:46:20|520.04|517.64|520.04|517.64|520.04|517.64|520.04|517.64|0
1650642390000|2022-04-22 15:46:30|519.86|517.46|520.04|517.64|520.04|517.64|519.68|517.28|0
1650642400000|2022-04-22 15:46:40|519.86|517.46|519.33|516.93|519.86|517.46|518.97|516.57|0
1650642410000|2022-04-22 15:46:50|519.68|517.28|519.68|517.28|520.04|517.64|519.68|517.28|0
1650642420000|2022-04-22 15:47:00|520.21|517.81|520.21|517.81|520.39|517.99|520.04|517.64|0
1650642430000|2022-04-22 15:47:10|520.39|517.99|520.21|517.81|520.57|518.17|520.21|517.81|0
1650642440000|2022-04-22 15:47:20|520.03|517.63|519.86|517.46|520.21|517.81|519.86|517.46|0
1650642450000|2022-04-22 15:47:30|520.03|517.63|519.68|517.28|520.21|517.81|519.68|517.28|0
1650642460000|2022-04-22 15:47:40|519.5|517.1|519.33|516.93|519.5|517.1|519.33|516.93|0
1650642470000|2022-04-22 15:47:50|518.97|516.57|519.33|516.93|519.33|516.93|518.97|516.57|0
1650642480000|2022-04-22 15:48:00|519.68|517.28|519.86|517.46|519.86|517.46|519.6|517.2|0
1650642490000|2022-04-22 15:48:10|520.03|517.63|520.39|517.99|520.39|517.99|520.03|517.63|0
1650642500000|2022-04-22 15:48:20|520.57|518.17|520.92|518.52|520.92|518.52|520.57|518.17|0
1650642510000|2022-04-22 15:48:30|520.57|518.17|520.03|517.63|520.57|518.17|520.03|517.63|0
1650642520000|2022-04-22 15:48:40|519.86|517.46|520.03|517.63|520.03|517.63|519.86|517.46|0
1650642530000|2022-04-22 15:48:50|520.39|517.99|520.57|518.17|520.57|518.17|520.39|517.99|0
1650642540000|2022-04-22 15:49:00|520.74|518.34|520.74|518.34|520.74|518.34|520.57|518.17|0
1650642550000|2022-04-22 15:49:10|520.92|518.52|520.92|518.52|520.92|518.52|520.92|518.52|0
1650642560000|2022-04-22 15:49:20|520.74|518.34|520.92|518.52|521.1|518.7|520.74|518.34|0
1650642580000|2022-04-22 15:49:40|521.1|518.7|520.74|518.34|521.1|518.7|520.74|518.34|0
1650642590000|2022-04-22 15:49:50|520.57|518.17|521.27|518.87|521.27|518.87|520.56|518.16|0
1650642600000|2022-04-22 15:50:00|521.45|519.05|521.45|519.05|521.63|519.23|521.45|519.05|0
1650642610000|2022-04-22 15:50:10|521.63|519.23|521.54|519.14|521.63|519.23|521.45|519.05|0
1650642620000|2022-04-22 15:50:20|521.8|519.4|521.8|519.4|521.98|519.58|521.63|519.23|0
1650642630000|2022-04-22 15:50:30|521.63|519.23|522.34|519.94|522.34|519.94|521.63|519.23|0
1650642640000|2022-04-22 15:50:40|522.16|519.76|521.1|518.7|522.16|519.76|521.1|518.7|0
1650642650000|2022-04-22 15:50:50|520.92|518.52|520.56|518.16|520.92|518.52|520.56|518.16|0
1650642660000|2022-04-22 15:51:00|520.39|517.99|520.56|518.16|520.56|518.16|520.39|517.99|0
1650642670000|2022-04-22 15:51:10|520.74|518.34|521.63|519.23|521.63|519.23|520.74|518.34|0
1650642680000|2022-04-22 15:51:20|521.98|519.58|521.63|519.23|521.98|519.58|521.63|519.23|0
1650642690000|2022-04-22 15:51:30|521.27|518.87|521.63|519.23|521.63|519.23|521.27|518.87|0
1650642700000|2022-04-22 15:51:40|521.98|519.58|521.63|519.23|521.98|519.58|521.63|519.23|0
1650642710000|2022-04-22 15:51:50|521.8|519.4|521.72|519.32|521.8|519.4|521.72|519.32|0
1650642720000|2022-04-22 15:52:00|521.98|519.58|522.69|520.29|522.69|520.29|521.98|519.58|0
1650642730000|2022-04-22 15:52:10|522.51|520.11|522.51|520.11|522.69|520.29|522.51|520.11|0
1650642740000|2022-04-22 15:52:20|522.34|519.94|522.16|519.76|522.51|520.11|522.16|519.76|0
1650642750000|2022-04-22 15:52:30|522.34|519.94|522.78|520.38|522.78|520.38|522.34|519.94|0
1650642760000|2022-04-22 15:52:40|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1650642770000|2022-04-22 15:52:50|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1650642780000|2022-04-22 15:53:00|523.22|520.82|523.93|521.53|523.93|521.53|523.22|520.82|0
1650642790000|2022-04-22 15:53:10|523.76|521.36|523.4|521|523.93|521.53|523.4|521|0
1650642800000|2022-04-22 15:53:20|523.58|521.18|524.11|521.71|524.11|521.71|523.58|521.18|0
1650642810000|2022-04-22 15:53:30|524.29|521.89|524.11|521.71|524.29|521.89|524.11|521.71|0
1650642820000|2022-04-22 15:53:40|523.93|521.53|523.58|521.18|523.93|521.53|523.58|521.18|0
1650642830000|2022-04-22 15:53:50|523.75|521.35|524.29|521.89|524.29|521.89|523.75|521.35|0
1650642840000|2022-04-22 15:54:00|524.11|521.71|524.29|521.89|524.29|521.89|524.11|521.71|0
1650642850000|2022-04-22 15:54:10|524.47|522.07|524.47|522.07|524.47|522.07|524.29|521.89|0
1650642860000|2022-04-22 15:54:20|524.29|521.89|524.11|521.71|524.47|522.07|524.11|521.71|0
1650642870000|2022-04-22 15:54:30|523.58|521.18|523.58|521.18|523.58|521.18|523.49|521.09|0
1650642880000|2022-04-22 15:54:40|523.22|520.82|524.11|521.71|524.11|521.71|523.22|520.82|0
1650642890000|2022-04-22 15:54:50|523.93|521.53|524.11|521.71|524.11|521.71|523.75|521.35|0
1650642900000|2022-04-22 15:55:00|524.47|522.07|524.47|522.07|525|522.6|524.47|522.07|0
1650642910000|2022-04-22 15:55:10|524.56|522.16|524.64|522.24|524.64|522.24|524.29|521.89|0
1650642920000|2022-04-22 15:55:20|524.47|522.07|524.47|522.07|524.47|522.07|524.11|521.71|0
1650642930000|2022-04-22 15:55:30|524.11|521.71|523.58|521.18|524.11|521.71|523.58|521.18|0
1650642940000|2022-04-22 15:55:40|523.4|521|523.58|521.18|523.58|521.18|523.4|521|0
1650642950000|2022-04-22 15:55:50|524.29|521.89|524.46|522.06|524.82|522.42|524.29|521.89|0
1650642960000|2022-04-22 15:56:00|524.29|521.89|524.64|522.24|524.64|522.24|524.29|521.89|0
1650642970000|2022-04-22 15:56:10|525|522.6|525.18|522.78|525.18|522.78|525|522.6|0
1650642980000|2022-04-22 15:56:20|525.35|522.95|525|522.6|525.35|522.95|525|522.6|0
1650642990000|2022-04-22 15:56:30|524.82|522.42|524.82|522.42|525|522.6|524.82|522.42|0
1650643000000|2022-04-22 15:56:40|524.46|522.06|523.67|521.27|524.46|522.06|523.67|521.27|0
1650643010000|2022-04-22 15:56:50|523.58|521.18|524.11|521.71|524.11|521.71|523.4|521|0
1650643020000|2022-04-22 15:57:00|524.29|521.89|523.4|521|524.29|521.89|523.4|521|0
1650643030000|2022-04-22 15:57:10|523.58|521.18|523.93|521.53|523.93|521.53|523.58|521.18|0
1650643040000|2022-04-22 15:57:20|524.29|521.89|524.82|522.42|524.82|522.42|524.29|521.89|0
1650643050000|2022-04-22 15:57:30|525|522.6|524.82|522.42|525|522.6|524.64|522.24|0
1650643060000|2022-04-22 15:57:40|524.29|521.89|524.46|522.06|524.64|522.24|524.29|521.89|0
1650643070000|2022-04-22 15:57:50|524.29|521.89|524.29|521.89|524.46|522.06|524.29|521.89|0
1650643080000|2022-04-22 15:58:00|524.46|522.06|523.93|521.53|524.46|522.06|523.93|521.53|0
1650643090000|2022-04-22 15:58:10|523.75|521.35|523.4|521|523.75|521.35|523.4|521|0
1650643100000|2022-04-22 15:58:20|523.93|521.53|524.29|521.89|524.29|521.89|523.93|521.53|0
1650643110000|2022-04-22 15:58:30|523.75|521.35|524.29|521.89|524.29|521.89|523.75|521.35|0
1650643120000|2022-04-22 15:58:40|524.64|522.24|525|522.6|525|522.6|524.64|522.24|0
1650643130000|2022-04-22 15:58:50|524.82|522.42|525.18|522.78|525.18|522.78|524.82|522.42|0
1650643140000|2022-04-22 15:59:00|525|522.6|524.64|522.24|525|522.6|524.64|522.24|0
1650643150000|2022-04-22 15:59:10|525|522.6|525.18|522.78|525.18|522.78|525|522.6|0
1650643160000|2022-04-22 15:59:20|525.17|522.77|525.17|522.77|525.35|522.95|525.17|522.77|0
1650643170000|2022-04-22 15:59:30|524.64|522.24|525.17|522.77|525.17|522.77|524.64|522.24|0
1650643180000|2022-04-22 15:59:40|525.35|522.95|525|522.6|525.35|522.95|525|522.6|0
1650643190000|2022-04-22 15:59:50|525.35|522.95|525.35|522.95|525.35|522.95|525.17|522.77|0
1650643200000|2022-04-22 16:00:00|525.53|523.13|525.89|523.49|525.89|523.49|525.53|523.13|0
1650643210000|2022-04-22 16:00:10|525.71|523.31|526.06|523.66|526.06|523.66|525.71|523.31|0
1650643220000|2022-04-22 16:00:20|526.24|523.84|525.71|523.31|526.24|523.84|525.71|523.31|0
1650643230000|2022-04-22 16:00:30|526.06|523.66|526.24|523.84|526.24|523.84|526.06|523.66|0
1650643240000|2022-04-22 16:00:40|526.06|523.66|525.89|523.49|526.06|523.66|525.8|523.4|0
1650643250000|2022-04-22 16:00:50|526.06|523.66|525.17|522.77|526.06|523.66|525.17|522.77|0
1650643260000|2022-04-22 16:01:00|525|522.6|525|522.6|525|522.6|524.82|522.42|0
1650643270000|2022-04-22 16:01:10|525.35|522.95|525.53|523.13|525.53|523.13|525.35|522.95|0
1650643280000|2022-04-22 16:01:20|525.71|523.31|525.89|523.49|525.89|523.49|525.71|523.31|0
1650643290000|2022-04-22 16:01:30|526.06|523.66|526.24|523.84|526.24|523.84|526.06|523.66|0
1650643300000|2022-04-22 16:01:40|526.42|524.02|526.42|524.02|526.42|524.02|526.42|524.02|0
1650643310000|2022-04-22 16:01:50|526.06|523.66|526.78|524.38|526.78|524.38|526.06|523.66|0
1650643320000|2022-04-22 16:02:00|526.24|523.84|526.16|523.76|526.24|523.84|525.89|523.49|0
1650643330000|2022-04-22 16:02:10|526.24|523.84|527.13|524.73|527.13|524.73|526.24|523.84|0
1650643340000|2022-04-22 16:02:20|527.31|524.91|527.05|524.65|527.31|524.91|527.05|524.65|0
1650643350000|2022-04-22 16:02:30|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1650643360000|2022-04-22 16:02:40|526.95|524.55|527.13|524.73|527.13|524.73|526.6|524.2|0
1650643370000|2022-04-22 16:02:50|527.31|524.91|526.95|524.55|527.31|524.91|526.95|524.55|0
1650643380000|2022-04-22 16:03:00|526.78|524.38|526.6|524.2|526.78|524.38|526.42|524.02|0
1650643390000|2022-04-22 16:03:10|526.42|524.02|526.6|524.2|526.6|524.2|526.42|524.02|0
1650643400000|2022-04-22 16:03:20|526.78|524.38|526.42|524.02|526.95|524.55|526.42|524.02|0
1650643410000|2022-04-22 16:03:30|526.95|524.55|527.31|524.91|527.31|524.91|526.95|524.55|0
1650643420000|2022-04-22 16:03:40|527.13|524.73|526.95|524.55|527.13|524.73|526.95|524.55|0
1650643430000|2022-04-22 16:03:50|526.42|524.02|526.6|524.2|526.6|524.2|526.24|523.84|0
1650643440000|2022-04-22 16:04:00|526.78|524.38|526.6|524.2|526.78|524.38|526.6|524.2|0
1650643450000|2022-04-22 16:04:10|526.78|524.38|526.42|524.02|526.78|524.38|526.42|524.02|0
1650643460000|2022-04-22 16:04:20|526.6|524.2|526.78|524.38|526.78|524.38|526.6|524.2|0
1650643470000|2022-04-22 16:04:30|526.6|524.2|526.6|524.2|526.78|524.38|526.6|524.2|0
1650643480000|2022-04-22 16:04:40|526.33|523.93|526.95|524.55|526.95|524.55|526.33|523.93|0
1650643490000|2022-04-22 16:04:50|526.6|524.2|526.24|523.84|526.6|524.2|526.06|523.66|0
1650643500000|2022-04-22 16:05:00|525.53|523.13|524.64|522.24|525.53|523.13|524.64|522.24|0
1650643510000|2022-04-22 16:05:10|524.82|522.42|524.28|521.88|525.09|522.69|524.28|521.88|0
1650643520000|2022-04-22 16:05:20|524.11|521.71|524.64|522.24|524.64|522.24|524.11|521.71|0
1650643530000|2022-04-22 16:05:30|524.82|522.42|525.17|522.77|525.53|523.13|524.82|522.42|0
1650643540000|2022-04-22 16:05:40|524.82|522.42|525|522.6|525.17|522.77|524.82|522.42|0
1650643550000|2022-04-22 16:05:50|525.17|522.77|525.35|522.95|525.53|523.13|525.17|522.77|0
1650643560000|2022-04-22 16:06:00|525.53|523.13|525|522.6|525.53|523.13|525|522.6|0
1650643570000|2022-04-22 16:06:10|524.82|522.42|524.64|522.24|525.17|522.77|524.64|522.24|0
1650643580000|2022-04-22 16:06:20|524.46|522.06|524.46|522.06|524.46|522.06|524.46|522.06|0
1650643590000|2022-04-22 16:06:30|524.82|522.42|525.17|522.77|525.17|522.77|524.82|522.42|0
1650643600000|2022-04-22 16:06:40|524.99|522.59|524.46|522.06|524.99|522.59|524.46|522.06|0
1650643610000|2022-04-22 16:06:50|524.64|522.24|524.46|522.06|524.64|522.24|524.28|521.88|0
1650643620000|2022-04-22 16:07:00|524.11|521.71|523.93|521.53|524.11|521.71|523.93|521.53|0
1650643630000|2022-04-22 16:07:10|524.53|522.13|523.99|521.59|524.53|522.13|523.99|521.59|0
1650643640000|2022-04-22 16:07:20|524.17|521.77|525.06|522.66|525.06|522.66|524.17|521.77|0
1650643650000|2022-04-22 16:07:30|524.88|522.48|525.06|522.66|525.06|522.66|524.88|522.48|0
1650643660000|2022-04-22 16:07:40|524.88|522.48|524.88|522.48|525.24|522.84|524.88|522.48|0
1650643670000|2022-04-22 16:07:50|524.53|522.13|524.53|522.13|524.7|522.3|524.53|522.13|0
1650643680000|2022-04-22 16:08:00|524.7|522.3|525.24|522.84|525.24|522.84|524.7|522.3|0
1650643690000|2022-04-22 16:08:10|525.41|523.01|525.77|523.37|525.77|523.37|525.41|523.01|0
1650643700000|2022-04-22 16:08:20|525.95|523.55|525.95|523.55|525.95|523.55|525.77|523.37|0
1650643710000|2022-04-22 16:08:30|526.13|523.73|526.66|524.26|526.66|524.26|525.95|523.55|0
1650643720000|2022-04-22 16:08:40|526.75|524.35|526.84|524.44|526.84|524.44|526.75|524.35|0
1650643730000|2022-04-22 16:08:50|527.01|524.61|527.73|525.33|527.73|525.33|527.01|524.61|0
1650643740000|2022-04-22 16:09:00|527.9|525.5|527.55|525.15|527.9|525.5|527.55|525.15|0
1650643750000|2022-04-22 16:09:10|527.73|525.33|527.55|525.15|527.73|525.33|527.37|524.97|0
1650643760000|2022-04-22 16:09:20|527.37|524.97|527.37|524.97|527.46|525.06|527.37|524.97|0
1650643770000|2022-04-22 16:09:30|527.73|525.33|527.55|525.15|527.73|525.33|527.37|524.97|0
1650643780000|2022-04-22 16:09:40|527.37|524.97|527.19|524.79|527.55|525.15|527.19|524.79|0
1650643790000|2022-04-22 16:09:50|527.73|525.33|528.08|525.68|528.08|525.68|527.73|525.33|0
1650643800000|2022-04-22 16:10:00|527.37|524.97|527.37|524.97|527.9|525.5|527.37|524.97|0
1650643810000|2022-04-22 16:10:10|527.73|525.33|527.01|524.61|527.73|525.33|526.84|524.44|0
1650643820000|2022-04-22 16:10:20|527.37|524.97|527.55|525.15|527.73|525.33|527.37|524.97|0
1650643830000|2022-04-22 16:10:30|527.37|524.97|527.19|524.79|527.37|524.97|527.19|524.79|0
1650643840000|2022-04-22 16:10:40|527.37|524.97|527.73|525.33|527.73|525.33|527.37|524.97|0
1650643850000|2022-04-22 16:10:50|527.55|525.15|527.37|524.97|527.55|525.15|527.37|524.97|0
1650643860000|2022-04-22 16:11:00|527.55|525.15|527.73|525.33|527.73|525.33|527.55|525.15|0
1650643870000|2022-04-22 16:11:10|527.9|525.5|527.9|525.5|528.08|525.68|527.9|525.5|0
1650643880000|2022-04-22 16:11:20|528.08|525.68|527.9|525.5|528.08|525.68|527.73|525.33|0
1650643890000|2022-04-22 16:11:30|528.44|526.04|528.79|526.39|528.79|526.39|528.44|526.04|0
1650643900000|2022-04-22 16:11:40|528.97|526.57|528.97|526.57|528.97|526.57|528.79|526.39|0
1650643910000|2022-04-22 16:11:50|529.15|526.75|529.33|526.93|529.51|527.11|529.15|526.75|0
1650643920000|2022-04-22 16:12:00|528.97|526.57|527.9|525.5|528.97|526.57|527.9|525.5|0
1650643930000|2022-04-22 16:12:10|528.26|525.86|528.44|526.04|528.62|526.22|528.26|525.86|0
1650643940000|2022-04-22 16:12:20|528.08|525.68|527.9|525.5|528.08|525.68|527.9|525.5|0
1650643950000|2022-04-22 16:12:30|528.08|525.68|528.62|526.22|528.62|526.22|528.08|525.68|0
1650643960000|2022-04-22 16:12:40|528.26|525.86|528.08|525.68|528.26|525.86|527.9|525.5|0
1650643970000|2022-04-22 16:12:50|527.73|525.33|527.01|524.61|527.73|525.33|526.66|524.26|0
1650643980000|2022-04-22 16:13:00|526.84|524.44|526.48|524.08|526.84|524.44|526.48|524.08|0
1650643990000|2022-04-22 16:13:10|526.83|524.43|526.83|524.43|527.01|524.61|526.83|524.43|0
1650644000000|2022-04-22 16:13:20|526.66|524.26|526.48|524.08|526.66|524.26|526.48|524.08|0
1650644010000|2022-04-22 16:13:30|526.83|524.43|526.66|524.26|526.83|524.43|526.66|524.26|0
1650644020000|2022-04-22 16:13:40|526.12|523.72|525.95|523.55|526.12|523.72|525.95|523.55|0
1650644030000|2022-04-22 16:13:50|526.3|523.9|525.86|523.46|526.3|523.9|525.86|523.46|0
1650644040000|2022-04-22 16:14:00|526.12|523.72|526.3|523.9|526.3|523.9|525.77|523.37|0
1650644050000|2022-04-22 16:14:10|525.95|523.55|526.3|523.9|526.3|523.9|525.77|523.37|0
1650644060000|2022-04-22 16:14:20|526.48|524.08|526.48|524.08|526.48|524.08|526.3|523.9|0
1650644070000|2022-04-22 16:14:30|526.3|523.9|526.12|523.72|526.3|523.9|526.12|523.72|0
1650644080000|2022-04-22 16:14:40|525.77|523.37|525.41|523.01|525.77|523.37|525.23|522.83|0
1650644090000|2022-04-22 16:14:50|525.23|522.83|525.41|523.01|525.41|523.01|525.23|522.83|0
1650644100000|2022-04-22 16:15:00|525.95|523.55|525.95|523.55|525.95|523.55|525.77|523.37|0
1650644110000|2022-04-22 16:15:10|526.12|523.72|526.3|523.9|526.48|524.08|526.12|523.72|0
1650644120000|2022-04-22 16:15:20|526.12|523.72|526.48|524.08|526.48|524.08|526.12|523.72|0
1650644130000|2022-04-22 16:15:30|526.3|523.9|526.83|524.43|526.83|524.43|526.3|523.9|0
1650644140000|2022-04-22 16:15:40|526.66|524.26|526.3|523.9|526.66|524.26|526.3|523.9|0
1650644150000|2022-04-22 16:15:50|526.66|524.26|526.66|524.26|526.83|524.43|526.66|524.26|0
1650644160000|2022-04-22 16:16:00|526.83|524.43|526.66|524.26|526.83|524.43|526.48|524.08|0
1650644170000|2022-04-22 16:16:10|526.3|523.9|525.77|523.37|526.3|523.9|525.77|523.37|0
1650644180000|2022-04-22 16:16:20|525.94|523.54|526.12|523.72|526.12|523.72|525.94|523.54|0
1650644190000|2022-04-22 16:16:30|526.04|523.64|526.3|523.9|526.3|523.9|525.94|523.54|0
1650644200000|2022-04-22 16:16:40|526.12|523.72|525.94|523.54|526.12|523.72|525.77|523.37|0
1650644210000|2022-04-22 16:16:50|526.3|523.9|526.66|524.26|526.66|524.26|526.3|523.9|0
1650644220000|2022-04-22 16:17:00|525.77|523.37|525.77|523.37|525.77|523.37|525.59|523.19|0
1650644230000|2022-04-22 16:17:10|525.94|523.54|525.41|523.01|525.94|523.54|525.41|523.01|0
1650644240000|2022-04-22 16:17:20|525.77|523.37|525.94|523.54|526.12|523.72|525.77|523.37|0
1650644250000|2022-04-22 16:17:30|525.77|523.37|524.7|522.3|525.77|523.37|524.7|522.3|0
1650644260000|2022-04-22 16:17:40|524.52|522.12|524.7|522.3|524.7|522.3|524.52|522.12|0
1650644270000|2022-04-22 16:17:50|524.52|522.12|524.35|521.95|524.52|522.12|524.17|521.77|0
1650644280000|2022-04-22 16:18:00|525.06|522.66|525.06|522.66|525.23|522.83|525.06|522.66|0
1650644290000|2022-04-22 16:18:10|525.23|522.83|525.94|523.54|525.94|523.54|525.23|522.83|0
1650644300000|2022-04-22 16:18:20|525.77|523.37|526.3|523.9|526.3|523.9|525.77|523.37|0
1650644310000|2022-04-22 16:18:30|526.48|524.08|526.66|524.26|526.66|524.26|526.3|523.9|0
1650644320000|2022-04-22 16:18:40|526.83|524.43|526.83|524.43|526.83|524.43|526.83|524.43|0
1650644330000|2022-04-22 16:18:50|526.66|524.26|526.48|524.08|526.66|524.26|526.48|524.08|0
1650644340000|2022-04-22 16:19:00|526.83|524.43|527.01|524.61|527.01|524.61|526.83|524.43|0
1650644350000|2022-04-22 16:19:10|526.66|524.26|526.12|523.72|527.01|524.61|526.12|523.72|0
1650644360000|2022-04-22 16:19:20|526.3|523.9|526.66|524.26|526.66|524.26|526.3|523.9|0
1650644370000|2022-04-22 16:19:30|526.48|524.08|525.94|523.54|526.48|524.08|525.94|523.54|0
1650644380000|2022-04-22 16:19:40|525.41|523.01|525.41|523.01|525.41|523.01|525.23|522.83|0
1650644390000|2022-04-22 16:19:50|525.59|523.19|525.06|522.66|525.59|523.19|525.06|522.66|0
1650644400000|2022-04-22 16:20:00|525.23|522.83|525.06|522.66|525.41|523.01|525.06|522.66|0
1650644410000|2022-04-22 16:20:10|524.88|522.48|525.23|522.83|525.23|522.83|524.88|522.48|0
1650644420000|2022-04-22 16:20:20|525.06|522.66|525.06|522.66|525.23|522.83|525.06|522.66|0
1650644430000|2022-04-22 16:20:30|524.88|522.48|524.52|522.12|524.88|522.48|524.52|522.12|0
1650644440000|2022-04-22 16:20:40|524.35|521.95|524.35|521.95|524.35|521.95|524.17|521.77|0
1650644450000|2022-04-22 16:20:50|524.17|521.77|523.46|521.06|524.17|521.77|523.46|521.06|0
1650644460000|2022-04-22 16:21:00|523.28|520.88|524.35|521.23|524.35|521.41|523.28|520.88|0
1650644470000|2022-04-22 16:21:10|523.88|521|523.88|521|523.88|521|523.52|520.64|0
1650644480000|2022-04-22 16:21:20|522.99|520.11|522.99|520.11|523.17|520.29|522.99|520.11|0
1650644490000|2022-04-22 16:21:30|523.17|520.29|523.88|521|523.88|521|523.17|520.29|0
1650644500000|2022-04-22 16:21:40|523.52|520.64|523.7|520.82|523.7|520.82|523.34|520.46|0
1650644510000|2022-04-22 16:21:50|523.61|520.73|523.7|520.82|523.7|520.82|523.52|520.64|0
1650644520000|2022-04-22 16:22:00|523.88|521|523.34|520.46|523.88|521|523.34|520.46|0
1650644530000|2022-04-22 16:22:10|523.17|520.29|522.81|519.93|523.34|520.46|522.81|519.93|0
1650644540000|2022-04-22 16:22:20|523.52|520.64|523.7|520.82|523.88|521|523.52|520.64|0
1650644550000|2022-04-22 16:22:30|523.88|521|524.41|521.53|524.41|521.53|523.52|520.64|0
1650644560000|2022-04-22 16:22:40|524.58|521.7|524.94|522.06|524.94|522.06|524.41|521.53|0
1650644570000|2022-04-22 16:22:50|525.47|522.59|525.65|522.77|525.65|522.77|525.29|522.41|0
1650644580000|2022-04-22 16:23:00|525.47|522.59|524.94|522.06|525.47|522.59|524.76|521.88|0
1650644590000|2022-04-22 16:23:10|525.29|522.41|524.41|521.53|525.29|522.41|524.41|521.53|0
1650644600000|2022-04-22 16:23:20|524.94|522.06|524.94|522.06|525.29|522.41|524.94|522.06|0
1650644610000|2022-04-22 16:23:30|524.58|521.7|524.41|521.53|524.94|522.06|524.41|521.53|0
1650644620000|2022-04-22 16:23:40|524.58|521.7|524.32|521.44|524.58|521.7|524.32|521.44|0
1650644630000|2022-04-22 16:23:50|523.87|520.99|523.52|520.64|523.87|520.99|523.52|520.64|0
1650644640000|2022-04-22 16:24:00|523.7|520.82|524.05|521.17|524.05|521.17|523.7|520.82|0
1650644650000|2022-04-22 16:24:10|523.7|520.82|523.52|520.64|523.79|520.91|523.52|520.64|0
1650644660000|2022-04-22 16:24:20|523.34|520.46|523.17|520.29|523.34|520.46|522.63|519.75|0
1650644670000|2022-04-22 16:24:30|522.99|520.11|523.17|520.29|523.17|520.29|522.99|520.11|0
1650644680000|2022-04-22 16:24:40|522.99|520.11|522.81|519.93|522.99|520.11|522.63|519.75|0
1650644690000|2022-04-22 16:24:50|522.99|520.11|522.81|519.93|522.99|520.11|522.63|519.75|0
1650644700000|2022-04-22 16:25:00|522.46|519.58|522.46|519.58|522.63|519.75|522.46|519.58|0
1650644710000|2022-04-22 16:25:10|521.93|519.05|521.75|518.87|521.93|519.05|521.75|518.87|0
1650644720000|2022-04-22 16:25:20|521.57|518.69|521.93|519.05|522.1|519.22|521.57|518.69|0
1650644730000|2022-04-22 16:25:30|521.75|518.87|521.4|518.52|521.75|518.87|521.4|518.52|0
1650644740000|2022-04-22 16:25:40|521.57|518.69|520.69|517.81|521.57|518.69|520.69|517.81|0
1650644750000|2022-04-22 16:25:50|520.87|517.99|520.16|517.28|520.87|517.99|520.16|517.28|0
1650644760000|2022-04-22 16:26:00|519.81|516.93|519.63|516.75|519.98|517.1|519.63|516.75|0
1650644770000|2022-04-22 16:26:10|519.45|516.57|519.63|516.75|519.63|516.75|519.45|516.57|0
1650644780000|2022-04-22 16:26:20|519.98|517.1|520.51|517.63|520.51|517.63|519.98|517.1|0
1650644790000|2022-04-22 16:26:30|520.69|517.81|521.04|518.16|521.04|518.16|520.69|517.81|0
1650644800000|2022-04-22 16:26:40|521.22|518.34|521.4|518.52|521.4|518.52|521.22|518.34|0
1650644810000|2022-04-22 16:26:50|521.57|518.69|520.86|517.98|521.57|518.69|520.86|517.98|0
1650644820000|2022-04-22 16:27:00|521.04|518.16|521.93|519.05|521.93|519.05|521.04|518.16|0
1650644830000|2022-04-22 16:27:10|522.1|519.22|521.93|519.05|522.1|519.22|521.75|518.87|0
1650644840000|2022-04-22 16:27:20|522.1|519.22|522.1|519.22|522.28|519.4|522.1|519.22|0
1650644850000|2022-04-22 16:27:30|522.28|519.4|522.1|519.22|522.28|519.4|522.1|519.22|0
1650644860000|2022-04-22 16:27:40|522.46|519.58|522.63|519.75|522.63|519.75|522.46|519.58|0
1650644870000|2022-04-22 16:27:50|522.99|520.11|522.81|519.93|523.16|520.28|522.81|519.93|0
1650644880000|2022-04-22 16:28:00|523.16|520.28|523.08|520.2|523.16|520.28|523.08|520.2|0
1650644890000|2022-04-22 16:28:10|523.34|520.46|523.16|520.28|523.34|520.46|523.16|520.28|0
1650644900000|2022-04-22 16:28:20|523.34|520.46|522.99|520.11|523.34|520.46|522.99|520.11|0
1650644910000|2022-04-22 16:28:30|523.34|520.46|522.81|519.93|523.34|520.46|522.81|519.93|0
1650644920000|2022-04-22 16:28:40|522.63|519.75|522.46|519.58|522.81|519.93|522.46|519.58|0
1650644930000|2022-04-22 16:28:50|522.63|519.75|522.81|519.93|523.16|520.28|522.63|519.75|0
1650644940000|2022-04-22 16:29:00|522.63|519.75|522.81|519.93|522.81|519.93|522.63|519.75|0
1650644950000|2022-04-22 16:29:10|522.63|519.75|522.81|519.93|522.81|519.93|522.46|519.58|0
1650644960000|2022-04-22 16:29:20|522.99|520.11|523.34|520.46|523.34|520.46|522.99|520.11|0
1650644970000|2022-04-22 16:29:30|522.81|519.93|521.92|519.04|522.9|520.02|521.92|519.04|0
1650644980000|2022-04-22 16:29:40|521.75|518.87|521.92|519.04|521.92|519.04|521.75|518.87|0
1650644990000|2022-04-22 16:29:50|522.1|519.22|522.46|519.58|522.46|519.58|521.92|519.04|0
1650645000000|2022-04-22 16:30:00|522.28|519.4|522.28|519.4|522.63|519.75|522.28|519.4|0
1650645010000|2022-04-22 16:30:10|521.75|518.87|522.1|519.22|522.1|519.22|521.75|518.87|0
1650645020000|2022-04-22 16:30:20|521.57|518.69|521.92|519.04|521.92|519.04|521.57|518.69|0
1650645030000|2022-04-22 16:30:30|521.75|518.87|522.1|519.22|522.46|519.58|521.75|518.87|0
1650645040000|2022-04-22 16:30:40|521.92|519.04|521.57|518.69|521.92|519.04|521.57|518.69|0
1650645050000|2022-04-22 16:30:50|521.22|518.34|521.57|518.69|521.57|518.69|521.04|518.16|0
1650645060000|2022-04-22 16:31:00|520.69|517.81|520.69|517.81|520.69|517.81|520.51|517.63|0
1650645070000|2022-04-22 16:31:10|520.33|517.45|519.98|517.1|520.33|517.45|519.98|517.1|0
1650645080000|2022-04-22 16:31:20|519.8|516.92|519.1|516.22|519.8|516.92|519.1|516.22|0
1650645090000|2022-04-22 16:31:30|519.27|516.39|519.45|516.57|519.45|516.57|519.27|516.39|0
1650645100000|2022-04-22 16:31:40|519.27|516.39|519.1|516.22|519.27|516.39|519.1|516.22|0
1650645110000|2022-04-22 16:31:50|519.27|516.39|519.98|517.1|519.98|517.1|519.27|516.39|0
1650645120000|2022-04-22 16:32:00|520.16|517.28|520.86|517.98|520.86|517.98|520.16|517.28|0
1650645130000|2022-04-22 16:32:10|520.69|517.81|520.69|517.81|521.04|518.16|520.69|517.81|0
1650645140000|2022-04-22 16:32:20|520.86|517.98|519.8|516.92|520.86|517.98|519.8|516.92|0
1650645150000|2022-04-22 16:32:30|519.63|516.75|519.45|516.57|519.8|516.92|519.45|516.57|0
1650645160000|2022-04-22 16:32:40|519.27|516.39|519.45|516.57|519.45|516.57|519.27|516.39|0
1650645170000|2022-04-22 16:32:50|519.63|516.75|519.63|516.75|519.63|516.75|519.45|516.57|0
1650645180000|2022-04-22 16:33:00|519.8|516.92|519.27|516.39|519.8|516.92|519.27|516.39|0
1650645190000|2022-04-22 16:33:10|519.1|516.22|518.57|515.69|519.1|516.22|518.57|515.69|0
1650645200000|2022-04-22 16:33:20|518.39|515.51|518.74|515.86|518.92|516.04|518.39|515.51|0
1650645210000|2022-04-22 16:33:30|518.22|515.34|518.74|515.86|518.92|516.04|518.22|515.34|0
1650645220000|2022-04-22 16:33:40|518.92|516.04|518.04|515.16|518.92|516.04|518.04|515.16|0
1650645230000|2022-04-22 16:33:50|518.22|515.34|518.04|515.16|518.22|515.34|518.04|515.16|0
1650645240000|2022-04-22 16:34:00|517.86|514.98|518.39|515.51|518.39|515.51|517.86|514.98|0
1650645250000|2022-04-22 16:34:10|518.22|515.34|518.39|515.51|518.57|515.69|518.04|515.16|0
1650645260000|2022-04-22 16:34:20|518.22|515.34|519.27|516.39|519.27|516.39|518.22|515.34|0
1650645270000|2022-04-22 16:34:30|519.45|516.57|518.74|515.86|519.45|516.57|518.74|515.86|0
1650645280000|2022-04-22 16:34:40|518.39|515.51|518.74|515.86|518.74|515.86|518.22|515.34|0
1650645290000|2022-04-22 16:34:50|518.92|516.04|519.1|516.22|519.27|516.39|518.92|516.04|0
1650645300000|2022-04-22 16:35:00|519.27|516.39|518.92|516.04|519.27|516.39|518.74|515.86|0
1650645310000|2022-04-22 16:35:10|518.74|515.86|518.74|515.86|518.74|515.86|518.57|515.69|0
1650645320000|2022-04-22 16:35:20|518.22|515.34|518.21|515.33|518.57|515.69|518.04|515.16|0
1650645330000|2022-04-22 16:35:30|518.39|515.51|518.39|515.51|518.57|515.69|518.39|515.51|0
1650645340000|2022-04-22 16:35:40|518.57|515.69|518.21|515.33|518.57|515.69|518.04|515.16|0
1650645350000|2022-04-22 16:35:50|518.04|515.16|517.86|514.98|518.04|515.16|517.86|514.98|0
1650645360000|2022-04-22 16:36:00|518.04|515.16|517.86|514.98|518.04|515.16|517.86|514.98|0
1650645370000|2022-04-22 16:36:10|517.69|514.81|517.51|514.63|517.69|514.81|517.51|514.63|0
1650645380000|2022-04-22 16:36:20|517.16|514.28|516.45|513.57|517.16|514.28|516.45|513.57|0
1650645390000|2022-04-22 16:36:30|516.63|513.75|516.28|513.4|516.63|513.75|516.28|513.4|0
1650645400000|2022-04-22 16:36:40|516.1|513.22|515.93|513.05|516.1|513.22|515.93|513.05|0
1650645410000|2022-04-22 16:36:50|515.75|512.87|516.1|513.22|516.1|513.22|515.75|512.87|0
1650645420000|2022-04-22 16:37:00|515.93|513.05|516.28|513.4|516.45|513.57|515.93|513.05|0
1650645430000|2022-04-22 16:37:10|516.45|513.57|515.93|513.05|516.45|513.57|515.93|513.05|0
1650645440000|2022-04-22 16:37:20|515.75|512.87|515.75|512.87|515.75|512.87|515.4|512.52|0
1650645450000|2022-04-22 16:37:30|515.93|513.05|515.93|513.05|515.93|513.05|515.93|513.05|0
1650645460000|2022-04-22 16:37:40|515.75|512.87|516.63|513.75|516.63|513.75|515.75|512.87|0
1650645470000|2022-04-22 16:37:50|516.81|513.93|516.63|513.75|516.81|513.93|516.45|513.57|0
1650645480000|2022-04-22 16:38:00|516.98|514.1|518.39|515.51|518.39|515.51|516.98|514.1|0
1650645490000|2022-04-22 16:38:10|518.04|515.16|518.57|515.69|518.74|515.86|518.04|515.16|0
1650645500000|2022-04-22 16:38:20|518.74|515.86|518.57|515.69|518.74|515.86|518.21|515.33|0
1650645510000|2022-04-22 16:38:30|519.1|516.22|519.1|516.22|519.27|516.39|519.1|516.22|0
1650645520000|2022-04-22 16:38:40|519.27|516.39|519.27|516.39|519.27|516.39|519.1|516.22|0
1650645530000|2022-04-22 16:38:50|519.45|516.57|519.45|516.57|519.45|516.57|519.45|516.57|0
1650645540000|2022-04-22 16:39:00|519.27|516.39|519.8|516.92|519.98|517.1|519.27|516.39|0
1650645550000|2022-04-22 16:39:10|519.98|517.1|520.15|517.27|520.15|517.27|519.98|517.1|0
1650645560000|2022-04-22 16:39:20|520.33|517.45|520.15|517.27|520.33|517.45|520.15|517.27|0
1650645570000|2022-04-22 16:39:30|520.33|517.45|520.33|517.45|520.51|517.63|520.33|517.45|0
1650645580000|2022-04-22 16:39:40|520.15|517.27|520.15|517.27|520.15|517.27|519.98|517.1|0
1650645590000|2022-04-22 16:39:50|519.98|517.1|519.98|517.1|520.15|517.27|519.98|517.1|0
1650645600000|2022-04-22 16:40:00|519.8|516.92|519.45|516.57|519.8|516.92|519.27|516.39|0
1650645610000|2022-04-22 16:40:10|519.27|516.39|519.62|516.74|519.62|516.74|519.27|516.39|0
1650645620000|2022-04-22 16:40:20|519.98|517.1|519.98|517.1|520.33|517.45|519.98|517.1|0
1650645630000|2022-04-22 16:40:30|519.62|516.74|519.98|517.1|519.98|517.1|519.62|516.74|0
1650645640000|2022-04-22 16:40:40|520.15|517.27|520.51|517.63|520.51|517.63|520.15|517.27|0
1650645650000|2022-04-22 16:40:50|520.15|517.27|520.68|517.8|520.68|517.8|520.15|517.27|0
1650645660000|2022-04-22 16:41:00|520.51|517.63|520.68|517.8|520.68|517.8|520.33|517.45|0
1650645670000|2022-04-22 16:41:10|520.51|517.63|520.86|517.98|520.86|517.98|520.51|517.63|0
1650645680000|2022-04-22 16:41:20|520.68|517.8|520.42|517.54|520.68|517.8|520.42|517.54|0
1650645690000|2022-04-22 16:41:30|520.51|517.63|520.33|517.45|520.51|517.63|520.33|517.45|0
1650645700000|2022-04-22 16:41:40|520.51|517.63|520.86|517.98|520.86|517.98|520.51|517.63|0
1650645710000|2022-04-22 16:41:50|521.04|518.16|520.86|517.98|521.04|518.16|520.86|517.98|0
1650645720000|2022-04-22 16:42:00|520.68|517.8|520.86|517.98|520.86|517.98|520.68|517.8|0
1650645730000|2022-04-22 16:42:10|521.04|518.16|521.21|518.33|521.21|518.33|520.86|517.98|0
1650645740000|2022-04-22 16:42:20|521.04|518.16|521.39|518.51|521.39|518.51|521.04|518.16|0
1650645750000|2022-04-22 16:42:30|521.57|518.69|521.92|519.04|521.92|519.04|521.57|518.69|0
1650645760000|2022-04-22 16:42:40|521.74|518.86|521.92|519.04|521.92|519.04|521.74|518.86|0
1650645770000|2022-04-22 16:42:50|521.74|518.86|522.1|519.22|522.27|519.39|521.74|518.86|0
1650645780000|2022-04-22 16:43:00|522.27|519.39|522.1|519.22|522.27|519.39|522.1|519.22|0
1650645790000|2022-04-22 16:43:10|521.39|518.51|521.3|518.42|521.39|518.51|521.3|518.42|0
1650645800000|2022-04-22 16:43:20|521.39|518.51|521.57|518.69|521.57|518.69|521.21|518.33|0
1650645810000|2022-04-22 16:43:30|521.04|518.16|521.04|518.16|521.04|518.16|520.95|518.07|0
1650645820000|2022-04-22 16:43:40|521.21|518.33|520.68|517.8|521.21|518.33|520.68|517.8|0
1650645830000|2022-04-22 16:43:50|520.77|517.89|521.39|518.51|521.39|518.51|520.77|517.89|0
1650645840000|2022-04-22 16:44:00|520.86|517.98|520.51|517.63|520.86|517.98|520.51|517.63|0
1650645850000|2022-04-22 16:44:10|520.33|517.45|520.86|517.98|520.86|517.98|520.15|517.27|0
1650645860000|2022-04-22 16:44:20|520.68|517.8|520.33|517.45|520.68|517.8|520.33|517.45|0
1650645870000|2022-04-22 16:44:30|520.15|517.27|520.15|517.27|520.15|517.27|519.98|517.1|0
1650645880000|2022-04-22 16:44:40|519.8|516.92|519.62|516.74|519.8|516.92|519.62|516.74|0
1650645890000|2022-04-22 16:44:50|519.98|517.1|519.98|517.1|520.15|517.27|519.98|517.1|0
1650645900000|2022-04-22 16:45:00|520.51|517.63|519.62|516.74|520.51|517.63|519.62|516.74|0
1650645910000|2022-04-22 16:45:10|519.45|516.57|518.92|516.04|519.45|516.57|518.92|516.04|0
1650645920000|2022-04-22 16:45:20|519.27|516.39|519.98|517.1|519.98|517.1|519.27|516.39|0
1650645930000|2022-04-22 16:45:30|519.8|516.92|519.45|516.57|519.8|516.92|519.27|516.39|0
1650645940000|2022-04-22 16:45:40|519.27|516.39|519.27|516.39|519.45|516.57|519.27|516.39|0
1650645950000|2022-04-22 16:45:50|519.09|516.21|518.92|516.04|519.09|516.21|518.56|515.68|0
1650645960000|2022-04-22 16:46:00|518.74|515.86|518.74|515.86|518.92|516.04|518.74|515.86|0
1650645970000|2022-04-22 16:46:10|519.09|516.21|519.45|516.57|519.45|516.57|519.09|516.21|0
1650645980000|2022-04-22 16:46:20|519.62|516.74|519.62|516.74|519.62|516.74|519.27|516.39|0
1650645990000|2022-04-22 16:46:30|520.15|517.27|519.8|516.92|520.15|517.27|519.8|516.92|0
1650646000000|2022-04-22 16:46:40|519.62|516.74|518.92|516.04|519.62|516.74|518.92|516.04|0
1650646010000|2022-04-22 16:46:50|519.09|516.21|519.09|516.21|519.09|516.21|518.74|515.86|0
1650646020000|2022-04-22 16:47:00|518.92|516.04|519.27|516.39|519.27|516.39|518.92|516.04|0
1650646030000|2022-04-22 16:47:10|519.45|516.57|519.98|517.1|520.15|517.27|519.45|516.57|0
1650646040000|2022-04-22 16:47:20|519.8|516.92|519.8|516.92|519.8|516.92|519.62|516.74|0
1650646050000|2022-04-22 16:47:30|520.15|517.27|520.5|517.62|520.5|517.62|520.15|517.27|0
1650646060000|2022-04-22 16:47:40|520.33|517.45|520.5|517.62|520.68|517.8|520.33|517.45|0
1650646070000|2022-04-22 16:47:50|520.68|517.8|520.86|517.98|521.03|518.15|520.68|517.8|0
1650646080000|2022-04-22 16:48:00|521.21|518.33|521.21|518.33|521.21|518.33|521.21|518.33|0
1650646090000|2022-04-22 16:48:10|521.39|518.51|520.86|517.98|521.39|518.51|520.68|517.8|0
1650646100000|2022-04-22 16:48:20|520.95|518.07|520.68|517.8|520.95|518.07|520.68|517.8|0
1650646110000|2022-04-22 16:48:30|521.21|518.33|520.5|517.62|521.21|518.33|520.5|517.62|0
1650646120000|2022-04-22 16:48:40|520.68|517.8|520.86|517.98|520.86|517.98|520.68|517.8|0
1650646130000|2022-04-22 16:48:50|520.68|517.8|520.33|517.45|520.86|517.98|520.33|517.45|0
1650646140000|2022-04-22 16:49:00|519.8|516.92|519.62|516.74|519.8|516.92|519.62|516.74|0
1650646150000|2022-04-22 16:49:10|519.8|516.92|520.33|517.45|520.5|517.62|519.8|516.92|0
1650646160000|2022-04-22 16:49:20|519.97|517.09|520.15|517.27|520.15|517.27|519.97|517.09|0
1650646170000|2022-04-22 16:49:30|519.97|517.09|519.8|516.92|519.97|517.09|519.8|516.92|0
1650646180000|2022-04-22 16:49:40|519.97|517.09|519.97|517.09|520.15|517.27|519.97|517.09|0
1650646190000|2022-04-22 16:49:50|520.15|517.27|519.97|517.09|520.15|517.27|519.97|517.09|0
1650646200000|2022-04-22 16:50:00|519.8|516.92|520.33|517.45|520.33|517.45|519.8|516.92|0
1650646210000|2022-04-22 16:50:10|520.15|517.27|520.33|517.45|520.5|517.62|520.15|517.27|0
1650646220000|2022-04-22 16:50:20|519.97|517.09|519.97|517.09|520.15|517.27|519.97|517.09|0
1650646230000|2022-04-22 16:50:30|519.8|516.92|520.15|517.27|520.15|517.27|519.8|516.92|0
1650646240000|2022-04-22 16:50:40|520.5|517.62|521.03|518.15|521.03|518.15|520.5|517.62|0
1650646250000|2022-04-22 16:50:50|521.21|518.33|521.39|518.51|521.39|518.51|521.21|518.33|0
1650646260000|2022-04-22 16:51:00|521.56|518.68|521.56|518.68|521.56|518.68|521.56|518.68|0
1650646270000|2022-04-22 16:51:10|521.74|518.86|521.56|518.68|521.74|518.86|521.56|518.68|0
1650646280000|2022-04-22 16:51:20|521.39|518.51|521.56|518.68|521.56|518.68|521.39|518.51|0
1650646290000|2022-04-22 16:51:30|522.09|519.21|522.8|519.92|522.8|519.92|522.09|519.21|0
1650646300000|2022-04-22 16:51:40|522.63|519.75|522.45|519.57|522.63|519.75|522.27|519.39|0
1650646310000|2022-04-22 16:51:50|522.63|519.75|522.27|519.39|522.63|519.75|522.27|519.39|0
1650646320000|2022-04-22 16:52:00|522.63|519.75|522.27|519.39|522.63|519.75|521.92|519.04|0
1650646330000|2022-04-22 16:52:10|521.92|519.04|521.92|519.04|521.92|519.04|521.92|519.04|0
1650646340000|2022-04-22 16:52:20|522.27|519.39|523.33|520.45|523.33|520.45|522.27|519.39|0
1650646350000|2022-04-22 16:52:30|523.16|520.28|523.16|520.28|523.16|520.28|522.98|520.1|0
1650646360000|2022-04-22 16:52:40|523.51|520.63|523.33|520.45|523.69|520.81|523.33|520.45|0
1650646370000|2022-04-22 16:52:50|523.51|520.63|523.51|520.63|523.69|520.81|523.51|520.63|0
1650646380000|2022-04-22 16:53:00|523.33|520.45|523.51|520.63|523.69|520.81|523.33|520.45|0
1650646390000|2022-04-22 16:53:10|523.33|520.45|523.33|520.45|523.51|520.63|523.33|520.45|0
1650646400000|2022-04-22 16:53:20|522.8|519.92|522.8|519.92|522.8|519.92|522.63|519.75|0
1650646410000|2022-04-22 16:53:30|522.98|520.1|523.16|520.28|523.33|520.45|522.98|520.1|0
1650646420000|2022-04-22 16:53:40|523.69|520.81|523.51|520.63|523.69|520.81|523.51|520.63|0
1650646430000|2022-04-22 16:53:50|523.33|520.45|523.51|520.63|523.51|520.63|523.33|520.45|0
1650646440000|2022-04-22 16:54:00|523.69|520.81|524.57|521.69|524.57|521.69|523.69|520.81|0
1650646450000|2022-04-22 16:54:10|524.22|521.34|524.75|521.87|524.93|522.05|524.22|521.34|0
1650646460000|2022-04-22 16:54:20|524.93|522.05|525.11|522.23|525.28|522.4|524.93|522.05|0
1650646470000|2022-04-22 16:54:30|525.28|522.4|525.82|522.94|525.82|522.94|525.11|522.23|0
1650646480000|2022-04-22 16:54:40|525.64|522.76|525.64|522.76|525.64|522.76|525.46|522.58|0
1650646490000|2022-04-22 16:54:50|525.46|522.58|525.82|522.94|525.82|522.94|525.46|522.58|0
1650646500000|2022-04-22 16:55:00|525.64|522.76|525.46|522.58|525.64|522.76|525.46|522.58|0
1650646510000|2022-04-22 16:55:10|525.64|522.76|525.46|522.58|525.64|522.76|525.46|522.58|0
1650646520000|2022-04-22 16:55:20|525.28|522.4|525.46|522.58|525.46|522.58|525.11|522.23|0
1650646530000|2022-04-22 16:55:30|525.55|522.67|525.55|522.67|525.64|522.76|525.55|522.67|0
1650646540000|2022-04-22 16:55:40|525.46|522.58|525.82|522.94|525.82|522.94|525.11|522.23|0
1650646550000|2022-04-22 16:55:50|525.99|523.11|525.99|523.11|526.17|523.29|525.99|523.11|0
1650646560000|2022-04-22 16:56:00|526.17|523.29|525.99|523.11|526.17|523.29|525.99|523.11|0
1650646570000|2022-04-22 16:56:10|525.82|522.94|525.11|522.23|525.82|522.94|525.11|522.23|0
1650646580000|2022-04-22 16:56:20|524.93|522.05|525.28|522.4|525.28|522.4|524.93|522.05|0
1650646590000|2022-04-22 16:56:30|525.46|522.58|525.28|522.4|525.46|522.58|525.28|522.4|0
1650646600000|2022-04-22 16:56:40|525.11|522.23|525.28|522.4|525.28|522.4|525.11|522.23|0
1650646610000|2022-04-22 16:56:50|525.11|522.23|524.4|521.52|525.11|522.23|524.4|521.52|0
1650646620000|2022-04-22 16:57:00|524.22|521.34|524.22|521.34|524.4|521.52|524.04|521.16|0
1650646630000|2022-04-22 16:57:10|524.4|521.52|525.11|522.23|525.11|522.23|524.4|521.52|0
1650646640000|2022-04-22 16:57:20|524.93|522.05|525.64|522.76|525.64|522.76|524.93|522.05|0
1650646650000|2022-04-22 16:57:30|525.28|522.4|525.28|522.4|525.46|522.58|525.11|522.23|0
1650646660000|2022-04-22 16:57:40|525.11|522.23|525.11|522.23|525.46|522.58|525.11|522.23|0
1650646670000|2022-04-22 16:57:50|525.28|522.4|525.46|522.58|525.46|522.58|525.28|522.4|0
1650646680000|2022-04-22 16:58:00|525.11|522.23|525.11|522.23|525.28|522.4|525.11|522.23|0
1650646690000|2022-04-22 16:58:10|525.2|522.32|525.11|522.23|525.28|522.4|525.11|522.23|0
1650646700000|2022-04-22 16:58:20|524.75|521.87|525.11|522.23|525.11|522.23|524.75|521.87|0
1650646710000|2022-04-22 16:58:30|525.28|522.4|525.28|522.4|525.46|522.58|525.28|522.4|0
1650646720000|2022-04-22 16:58:40|525.46|522.58|525.28|522.4|525.46|522.58|525.28|522.4|0
1650646730000|2022-04-22 16:58:50|525.46|522.58|525.82|522.94|525.99|523.11|525.46|522.58|0
1650646740000|2022-04-22 16:59:00|525.99|523.11|525.99|523.11|525.99|523.11|525.99|523.11|0
1650646750000|2022-04-22 16:59:10|526.17|523.29|526.35|523.47|526.35|523.47|526.17|523.29|0
1650646760000|2022-04-22 16:59:20|526.17|523.29|525.82|522.94|526.17|523.29|525.82|522.94|0
1650646770000|2022-04-22 16:59:30|526.17|523.29|526.53|523.65|526.53|523.65|526.17|523.29|0
1650646780000|2022-04-22 16:59:40|526.88|524|527.06|524.18|527.06|524.18|526.88|524|0
1650646790000|2022-04-22 16:59:50|526.88|524|526.53|523.65|526.88|524|526.53|523.65|0
1650646800000|2022-04-22 17:00:00|525.99|523.11|526.35|523.47|526.35|523.47|525.99|523.11|0
1650646810000|2022-04-22 17:00:10|526.88|524|526.88|524|526.88|524|526.88|524|0
1650646820000|2022-04-22 17:00:20|527.06|524.18|527.59|524.71|527.59|524.71|527.06|524.18|0
1650646840000|2022-04-22 17:00:40|527.77|524.89|528.13|525.25|528.13|525.25|527.59|524.71|0
1650646850000|2022-04-22 17:00:50|528.31|525.43|528.66|525.78|528.66|525.78|528.31|525.43|0
1650646860000|2022-04-22 17:01:00|528.48|525.6|529.02|526.14|529.02|526.14|528.48|525.6|0
1650646870000|2022-04-22 17:01:10|528.84|525.96|529.02|526.14|529.02|526.14|528.84|525.96|0
1650646880000|2022-04-22 17:01:20|528.84|525.96|528.66|525.78|528.84|525.96|528.66|525.78|0
1650646890000|2022-04-22 17:01:30|528.48|525.6|528.66|525.78|528.66|525.78|528.48|525.6|0
1650646900000|2022-04-22 17:01:40|528.31|525.43|527.95|525.07|528.31|525.43|527.95|525.07|0
1650646910000|2022-04-22 17:01:50|528.31|525.43|528.48|525.6|528.48|525.6|528.31|525.43|0
1650646920000|2022-04-22 17:02:00|528.66|525.78|528.66|525.78|528.66|525.78|528.66|525.78|0
1650646930000|2022-04-22 17:02:10|528.48|525.6|528.84|525.96|528.84|525.96|528.48|525.6|0
1650646940000|2022-04-22 17:02:20|529.02|526.14|529.02|526.14|529.02|526.14|528.84|525.96|0
1650646950000|2022-04-22 17:02:30|529.2|526.32|529.2|526.32|529.2|526.32|529.2|526.32|0
1650646960000|2022-04-22 17:02:40|529.02|526.14|529.2|526.32|529.2|526.32|529.02|526.14|0
1650646970000|2022-04-22 17:02:50|529.55|526.67|530.09|527.21|530.09|527.21|529.55|526.67|0
1650646980000|2022-04-22 17:03:00|530.27|527.39|529.73|526.85|530.27|527.39|529.73|526.85|0
1650646990000|2022-04-22 17:03:10|529.37|526.49|529.55|526.67|529.55|526.67|529.02|526.14|0
1650647000000|2022-04-22 17:03:20|529.91|527.03|530.09|527.21|530.09|527.21|529.91|527.03|0
1650647010000|2022-04-22 17:03:30|530.27|527.39|529.91|527.03|530.27|527.39|529.91|527.03|0
1650647020000|2022-04-22 17:03:40|529.37|526.49|529.55|526.67|529.55|526.67|529.2|526.32|0
1650647030000|2022-04-22 17:03:50|529.73|526.85|529.73|526.85|529.91|527.03|529.73|526.85|0
1650647040000|2022-04-22 17:04:00|529.91|527.03|529.55|526.67|529.91|527.03|529.55|526.67|0
1650647050000|2022-04-22 17:04:10|529.73|526.85|529.73|526.85|529.91|527.03|529.73|526.85|0
1650647060000|2022-04-22 17:04:20|529.65|526.77|529.91|527.03|529.91|527.03|529.65|526.77|0
1650647070000|2022-04-22 17:04:30|530.09|527.21|529.91|527.03|530.09|527.21|529.91|527.03|0
1650647080000|2022-04-22 17:04:40|530|527.12|530.44|527.56|530.44|527.56|529.91|527.03|0
1650647090000|2022-04-22 17:04:50|530.62|527.74|530.09|527.21|530.62|527.74|530.09|527.21|0
1650647100000|2022-04-22 17:05:00|529.91|527.03|529.91|527.03|529.91|527.03|529.2|526.32|0
1650647110000|2022-04-22 17:05:10|530.09|527.21|529.73|526.85|530.09|527.21|529.55|526.67|0
1650647120000|2022-04-22 17:05:20|529.37|526.49|528.48|525.6|529.37|526.49|528.3|525.42|0
1650647130000|2022-04-22 17:05:30|528.3|525.42|528.3|525.42|528.48|525.6|528.13|525.25|0
1650647140000|2022-04-22 17:05:40|528.13|525.25|527.59|524.71|528.13|525.25|527.59|524.71|0
1650647150000|2022-04-22 17:05:50|527.95|525.07|527.41|524.53|527.95|525.07|527.41|524.53|0
1650647160000|2022-04-22 17:06:00|526.88|524|527.41|524.53|527.41|524.53|526.7|523.82|0
1650647170000|2022-04-22 17:06:10|527.51|524.63|527.59|524.71|527.77|524.89|527.51|524.63|0
1650647180000|2022-04-22 17:06:20|527.77|524.89|527.77|524.89|527.95|525.07|527.77|524.89|0
1650647190000|2022-04-22 17:06:30|527.95|525.07|528.3|525.42|528.3|525.42|527.95|525.07|0
1650647200000|2022-04-22 17:06:40|528.48|525.6|527.77|524.89|528.48|525.6|527.77|524.89|0
1650647210000|2022-04-22 17:06:50|527.95|525.07|528.13|525.25|528.13|525.25|527.95|525.07|0
1650647220000|2022-04-22 17:07:00|528.22|525.34|527.41|524.53|528.3|525.42|527.41|524.53|0
1650647230000|2022-04-22 17:07:10|527.06|524.18|527.41|524.53|527.41|524.53|527.06|524.18|0
1650647240000|2022-04-22 17:07:20|527.24|524.36|527.59|524.71|527.59|524.71|527.24|524.36|0
1650647250000|2022-04-22 17:07:30|528.13|525.25|527.59|524.71|528.13|525.25|527.59|524.71|0
1650647260000|2022-04-22 17:07:40|527.41|524.53|527.95|525.07|527.95|525.07|527.41|524.53|0
1650647270000|2022-04-22 17:07:50|528.13|525.25|528.13|525.25|528.13|525.25|527.95|525.07|0
1650647280000|2022-04-22 17:08:00|528.04|525.16|527.59|524.71|528.04|525.16|527.59|524.71|0
1650647290000|2022-04-22 17:08:10|527.77|524.89|527.59|524.71|527.95|525.07|527.59|524.71|0
1650647300000|2022-04-22 17:08:20|527.24|524.36|527.59|524.71|527.59|524.71|527.24|524.36|0
1650647310000|2022-04-22 17:08:30|527.33|524.45|527.86|524.98|527.86|524.98|527.33|524.45|0
1650647320000|2022-04-22 17:08:40|527.59|524.71|527.06|524.18|527.59|524.71|527.06|524.18|0
1650647330000|2022-04-22 17:08:50|526.88|524|527.06|524.18|527.06|524.18|526.88|524|0
1650647340000|2022-04-22 17:09:00|527.41|524.53|527.24|524.36|527.59|524.71|527.06|524.18|0
1650647350000|2022-04-22 17:09:10|527.41|524.53|527.41|524.53|527.41|524.53|527.24|524.36|0
1650647360000|2022-04-22 17:09:20|527.59|524.71|527.59|524.71|527.77|524.89|527.41|524.53|0
1650647370000|2022-04-22 17:09:30|527.77|524.89|527.95|525.07|527.95|525.07|527.77|524.89|0
1650647380000|2022-04-22 17:09:40|527.59|524.71|527.41|524.53|527.59|524.71|527.41|524.53|0
1650647390000|2022-04-22 17:09:50|527.59|524.71|527.86|524.98|527.86|524.98|527.59|524.71|0
1650647400000|2022-04-22 17:10:00|527.95|525.07|527.77|524.89|528.3|525.42|527.77|524.89|0
1650647410000|2022-04-22 17:10:10|527.95|525.07|527.77|524.89|527.95|525.07|527.77|524.89|0
1650647420000|2022-04-22 17:10:20|527.95|525.07|528.12|525.24|528.3|525.42|527.95|525.07|0
1650647430000|2022-04-22 17:10:30|527.95|525.07|527.95|525.07|528.12|525.24|527.95|525.07|0
1650647440000|2022-04-22 17:10:40|528.12|525.24|528.3|525.42|528.3|525.42|528.12|525.24|0
1650647450000|2022-04-22 17:10:50|528.12|525.24|528.12|525.24|528.12|525.24|527.95|525.07|0
1650647460000|2022-04-22 17:11:00|527.95|525.07|527.95|525.07|527.95|525.07|527.77|524.89|0
1650647470000|2022-04-22 17:11:10|527.77|524.89|527.59|524.71|528.12|525.24|527.59|524.71|0
1650647480000|2022-04-22 17:11:20|527.68|524.8|527.95|525.07|527.95|525.07|527.68|524.8|0
1650647490000|2022-04-22 17:11:30|527.41|524.53|526.88|524|527.41|524.53|526.88|524|0
1650647500000|2022-04-22 17:11:40|526.7|523.82|526.88|524|526.88|524|526.7|523.82|0
1650647510000|2022-04-22 17:11:50|526.7|523.82|526.7|523.82|526.7|523.82|526.52|523.64|0
1650647520000|2022-04-22 17:12:00|526.79|523.91|526.35|523.47|526.88|524|526.35|523.47|0
1650647530000|2022-04-22 17:12:10|526.34|523.46|527.23|524.35|527.23|524.35|526.34|523.46|0
1650647540000|2022-04-22 17:12:20|527.41|524.53|526.88|524|527.41|524.53|526.7|523.82|0
1650647550000|2022-04-22 17:12:30|526.7|523.82|526.52|523.64|526.7|523.82|526.52|523.64|0
1650647560000|2022-04-22 17:12:40|526.7|523.82|526.52|523.64|526.7|523.82|526.52|523.64|0
1650647570000|2022-04-22 17:12:50|526.7|523.82|525.99|523.11|526.7|523.82|525.99|523.11|0
1650647580000|2022-04-22 17:13:00|525.63|522.75|525.46|522.58|525.63|522.75|525.46|522.58|0
1650647590000|2022-04-22 17:13:10|525.81|522.93|526.17|523.29|526.17|523.29|525.63|522.75|0
1650647600000|2022-04-22 17:13:20|526.52|523.64|526.88|524|526.88|524|526.52|523.64|0
1650647610000|2022-04-22 17:13:30|526.7|523.82|526.88|524|526.88|524|526.52|523.64|0
1650647620000|2022-04-22 17:13:40|527.06|524.18|527.06|524.18|527.23|524.35|527.06|524.18|0
1650647630000|2022-04-22 17:13:50|527.23|524.35|526.64|524.24|527.23|524.59|526.64|524.24|0
1650647640000|2022-04-22 17:14:00|526.99|524.59|526.28|523.88|526.99|524.59|526.28|523.88|0
1650647650000|2022-04-22 17:14:10|526.1|523.7|526.28|523.88|526.28|523.88|526.1|523.7|0
1650647660000|2022-04-22 17:14:20|526.46|524.06|526.28|523.88|526.46|524.06|526.28|523.88|0
1650647670000|2022-04-22 17:14:30|525.39|522.99|525.75|523.35|525.75|523.35|525.39|522.99|0
1650647680000|2022-04-22 17:14:40|526.1|523.7|525.93|523.53|526.28|523.88|525.93|523.53|0
1650647690000|2022-04-22 17:14:50|526.1|523.7|525.93|523.53|526.1|523.7|525.75|523.35|0
1650647700000|2022-04-22 17:15:00|526.1|523.7|526.46|524.06|526.82|524.42|526.1|523.7|0
1650647710000|2022-04-22 17:15:10|526.64|524.24|526.82|524.42|526.99|524.59|526.64|524.24|0
1650647720000|2022-04-22 17:15:20|526.64|524.24|527.17|524.77|527.17|524.77|526.46|524.06|0
1650647730000|2022-04-22 17:15:30|526.82|524.42|526.82|524.42|526.82|524.42|526.64|524.24|0
1650647740000|2022-04-22 17:15:40|526.46|524.06|526.82|524.42|526.82|524.42|526.46|524.06|0
1650647750000|2022-04-22 17:15:50|526.64|524.24|526.64|524.24|526.64|524.24|526.46|524.06|0
1650647760000|2022-04-22 17:16:00|526.46|524.06|526.64|524.24|526.99|524.59|526.46|524.06|0
1650647770000|2022-04-22 17:16:10|526.46|524.06|525.57|523.17|526.46|524.06|525.57|523.17|0
1650647780000|2022-04-22 17:16:20|525.75|523.35|526.2|523.8|526.2|523.8|525.75|523.35|0
1650647790000|2022-04-22 17:16:30|526.28|523.88|526.64|524.24|526.64|524.24|526.28|523.88|0
1650647800000|2022-04-22 17:16:40|526.46|524.06|526.64|524.24|526.64|524.24|526.46|524.06|0
1650647810000|2022-04-22 17:16:50|526.81|524.41|526.81|524.41|526.99|524.59|526.46|524.06|0
1650647820000|2022-04-22 17:17:00|526.64|524.24|526.64|524.24|526.81|524.41|526.64|524.24|0
1650647830000|2022-04-22 17:17:10|526.1|523.7|526.1|523.7|526.28|523.88|525.93|523.53|0
1650647840000|2022-04-22 17:17:20|525.93|523.53|525.75|523.35|525.93|523.53|525.75|523.35|0
1650647850000|2022-04-22 17:17:30|525.57|523.17|525.57|523.17|525.57|523.17|525.39|522.99|0
1650647860000|2022-04-22 17:17:40|525.39|522.99|525.39|522.99|525.57|523.17|525.39|522.99|0
1650647870000|2022-04-22 17:17:50|525.21|522.81|525.21|522.81|525.21|522.81|525.04|522.64|0
1650647880000|2022-04-22 17:18:00|525.39|522.99|525.04|522.64|525.39|522.99|525.04|522.64|0
1650647890000|2022-04-22 17:18:10|524.86|522.46|525.21|522.81|525.39|522.99|524.86|522.46|0
1650647900000|2022-04-22 17:18:20|525.39|522.99|525.93|523.53|525.93|523.53|525.39|522.99|0
1650647920000|2022-04-22 17:18:40|526.1|523.7|525.93|523.53|526.1|523.7|525.93|523.53|0
1650647930000|2022-04-22 17:18:50|525.75|523.35|526.1|523.7|526.1|523.7|525.75|523.35|0
1650647940000|2022-04-22 17:19:00|525.93|523.53|525.31|522.91|525.93|523.53|525.31|522.91|0
1650647950000|2022-04-22 17:19:10|525.21|522.81|525.21|522.81|525.21|522.81|524.86|522.46|0
1650647960000|2022-04-22 17:19:20|525.57|523.17|525.92|523.52|525.92|523.52|525.39|522.99|0
1650647970000|2022-04-22 17:19:30|526.1|523.7|526.46|524.06|526.46|524.06|526.1|523.7|0
1650647980000|2022-04-22 17:19:40|526.64|524.24|526.64|524.24|526.81|524.41|526.64|524.24|0
1650647990000|2022-04-22 17:19:50|526.46|524.06|526.64|524.24|526.64|524.24|526.46|524.06|0
1650648000000|2022-04-22 17:20:00|526.81|524.41|527.53|525.13|527.53|525.13|526.81|524.41|0
1650648010000|2022-04-22 17:20:10|527.7|525.3|527.7|525.3|527.7|525.3|527.53|525.13|0
1650648020000|2022-04-22 17:20:20|527.53|525.13|527.7|525.3|527.7|525.3|527.53|525.13|0
1650648030000|2022-04-22 17:20:30|528.06|525.66|528.95|526.55|528.95|526.55|528.06|525.66|0
1650648040000|2022-04-22 17:20:40|528.77|526.37|528.59|526.19|528.95|526.55|528.59|526.19|0
1650648050000|2022-04-22 17:20:50|528.42|526.02|529.13|526.73|529.13|526.73|528.42|526.02|0
1650648060000|2022-04-22 17:21:00|529.49|527.09|529.49|527.09|529.66|527.26|529.49|527.09|0
1650648070000|2022-04-22 17:21:10|529.31|526.91|529.49|527.09|529.49|527.09|529.31|526.91|0
1650648080000|2022-04-22 17:21:20|529.66|527.26|529.84|527.44|529.84|527.44|529.49|527.09|0
1650648090000|2022-04-22 17:21:30|530.02|527.62|530.74|528.34|530.74|528.34|530.02|527.62|0
1650648100000|2022-04-22 17:21:40|530.47|528.07|530.91|528.51|530.91|528.51|530.47|528.07|0
1650648110000|2022-04-22 17:21:50|531.09|528.69|531.09|528.69|531.27|528.87|531.09|528.69|0
1650648120000|2022-04-22 17:22:00|530.91|528.51|531.27|528.87|531.27|528.87|530.91|528.51|0
1650648130000|2022-04-22 17:22:10|531.09|528.69|530.56|528.16|531.09|528.69|530.56|528.16|0
1650648140000|2022-04-22 17:22:20|530.91|528.51|531.27|528.87|531.27|528.87|530.91|528.51|0
1650648150000|2022-04-22 17:22:30|531.63|529.23|531.81|529.41|531.81|529.41|531.63|529.23|0
1650648160000|2022-04-22 17:22:40|532.17|529.77|532.17|529.77|532.17|529.77|531.99|529.59|0
1650648170000|2022-04-22 17:22:50|531.99|529.59|532.08|529.68|532.17|529.77|531.99|529.59|0
1650648180000|2022-04-22 17:23:00|532.17|529.77|532.52|530.12|532.52|530.12|532.17|529.77|0
1650648190000|2022-04-22 17:23:10|532.17|529.77|532.52|530.12|532.52|530.12|532.17|529.77|0
1650648200000|2022-04-22 17:23:20|532.34|529.94|532.17|529.77|532.7|530.3|532.17|529.77|0
1650648210000|2022-04-22 17:23:30|531.81|529.41|531.99|529.59|531.99|529.59|531.81|529.41|0
1650648220000|2022-04-22 17:23:40|531.81|529.41|531.81|529.41|531.81|529.41|531.63|529.23|0
1650648230000|2022-04-22 17:23:50|531.72|529.32|531.09|528.69|531.72|529.32|531.09|528.69|0
1650648240000|2022-04-22 17:24:00|531.27|528.87|531.27|528.87|531.45|529.05|531.27|528.87|0
1650648250000|2022-04-22 17:24:10|531.45|529.05|531.63|529.23|531.63|529.23|531.45|529.05|0
1650648260000|2022-04-22 17:24:20|531.45|529.05|532.16|529.76|532.16|529.76|531.45|529.05|0
1650648270000|2022-04-22 17:24:30|531.99|529.59|531.99|529.59|532.16|529.76|531.99|529.59|0
1650648280000|2022-04-22 17:24:40|531.81|529.41|531.45|529.05|531.99|529.59|531.45|529.05|0
1650648290000|2022-04-22 17:24:50|531.63|529.23|531.63|529.23|531.63|529.23|531.63|529.23|0
1650648300000|2022-04-22 17:25:00|531.45|529.05|531.69|528.81|531.69|529.23|531.45|528.81|0
1650648310000|2022-04-22 17:25:10|531.87|528.99|531.87|528.99|531.96|529.08|531.87|528.99|0
1650648320000|2022-04-22 17:25:20|531.69|528.81|531.69|528.81|531.87|528.99|531.69|528.81|0
1650648330000|2022-04-22 17:25:30|531.87|528.99|531.87|528.99|531.87|528.99|531.69|528.81|0
1650648340000|2022-04-22 17:25:40|532.05|529.17|531.69|528.81|532.05|529.17|531.69|528.81|0
1650648350000|2022-04-22 17:25:50|531.87|528.99|531.87|528.99|531.87|528.99|531.87|528.99|0
1650648360000|2022-04-22 17:26:00|532.05|529.17|532.14|529.26|532.14|529.26|532.05|529.17|0
1650648370000|2022-04-22 17:26:10|531.87|528.99|531.6|528.72|531.87|528.99|531.6|528.72|0
1650648380000|2022-04-22 17:26:20|531.51|528.63|532.05|529.17|532.05|529.17|531.51|528.63|0
1650648390000|2022-04-22 17:26:30|532.23|529.35|532.23|529.35|532.23|529.35|532.23|529.35|0
1650648400000|2022-04-22 17:26:40|532.05|529.17|531.69|528.81|532.05|529.17|531.51|528.63|0
1650648410000|2022-04-22 17:26:50|531.87|528.99|531.69|528.81|531.87|528.99|531.69|528.81|0
1650648420000|2022-04-22 17:27:00|531.51|528.63|530.97|528.09|531.69|528.81|530.97|528.09|0
1650648430000|2022-04-22 17:27:10|530.8|527.92|530.8|527.92|530.8|527.92|530.8|527.92|0
1650648440000|2022-04-22 17:27:20|530.79|527.91|530.97|528.09|530.97|528.09|530.79|527.91|0
1650648450000|2022-04-22 17:27:30|530.79|527.91|530.62|527.74|530.79|527.91|530.62|527.74|0
1650648460000|2022-04-22 17:27:40|530.44|527.56|529.55|526.67|530.44|527.56|529.55|526.67|0
1650648470000|2022-04-22 17:27:50|529.72|526.84|529.37|526.49|529.72|526.84|529.37|526.49|0
1650648480000|2022-04-22 17:28:00|529.55|526.67|529.72|526.84|529.72|526.84|529.37|526.49|0
1650648490000|2022-04-22 17:28:10|529.55|526.67|529.19|526.31|529.55|526.67|529.19|526.31|0
1650648500000|2022-04-22 17:28:20|529.01|526.13|529.01|526.13|529.01|526.13|528.83|525.95|0
1650648510000|2022-04-22 17:28:30|529.19|526.31|529.01|526.13|529.37|526.49|528.83|525.95|0
1650648520000|2022-04-22 17:28:40|528.83|525.95|529.37|526.49|529.37|526.49|528.83|525.95|0
1650648530000|2022-04-22 17:28:50|529.19|526.31|529.37|526.49|529.37|526.49|529.19|526.31|0
1650648540000|2022-04-22 17:29:00|529.55|526.67|528.83|525.95|529.55|526.67|528.83|525.95|0
1650648550000|2022-04-22 17:29:10|528.57|525.69|528.65|525.77|528.83|525.95|528.57|525.69|0
1650648560000|2022-04-22 17:29:20|527.94|525.06|528.3|525.42|528.48|525.6|527.94|525.06|0
1650648570000|2022-04-22 17:29:30|528.12|525.24|528.65|525.77|528.65|525.77|528.12|525.24|0
1650648580000|2022-04-22 17:29:40|529.01|526.13|528.83|525.95|529.37|526.49|528.83|525.95|0
1650648590000|2022-04-22 17:29:50|529.37|526.49|529.01|526.13|529.37|526.49|529.01|526.13|0
1650648600000|2022-04-22 17:30:00|529.37|526.49|530.08|527.2|530.08|527.2|529.37|526.49|0
1650648610000|2022-04-22 17:30:10|529.72|526.84|529.9|527.02|530.08|527.2|529.72|526.84|0
1650648620000|2022-04-22 17:30:20|529.72|526.84|529.37|526.49|529.72|526.84|529.37|526.49|0
1650648630000|2022-04-22 17:30:30|529.54|526.66|529.72|526.84|529.72|526.84|529.19|526.31|0
1650648640000|2022-04-22 17:30:40|529.37|526.49|531.01|528.13|531.01|528.13|529.37|526.49|0
1650648650000|2022-04-22 17:30:50|531.09|528.21|531.27|528.39|531.27|528.39|531.09|528.21|0
1650648660000|2022-04-22 17:31:00|531.8|528.92|531.27|528.39|531.8|528.92|531.09|528.21|0
1650648670000|2022-04-22 17:31:10|530.73|527.85|531.45|528.57|531.45|528.57|530.73|527.85|0
1650648680000|2022-04-22 17:31:20|531.63|528.75|530.97|528.09|531.63|528.75|530.14|527.26|0
1650648690000|2022-04-22 17:31:30|531.06|528.18|530.97|528.09|531.15|528.27|530.97|528.09|0
1650648700000|2022-04-22 17:31:40|530.79|527.91|530.62|527.74|530.79|527.91|530.44|527.56|0
1650648710000|2022-04-22 17:31:50|530.97|528.09|530.79|527.91|530.97|528.09|530.79|527.91|0
1650648720000|2022-04-22 17:32:00|530.97|528.09|529.55|526.67|530.97|528.09|529.55|526.67|0
1650648730000|2022-04-22 17:32:10|529.9|527.02|529.73|526.85|529.9|527.02|529.55|526.67|0
1650648740000|2022-04-22 17:32:20|529.9|527.02|529.73|526.85|529.9|527.02|529.55|526.67|0
1650648750000|2022-04-22 17:32:30|529.9|527.02|529.55|526.67|529.9|527.02|529.55|526.67|0
1650648760000|2022-04-22 17:32:40|529.72|526.84|529.55|526.67|529.72|526.84|529.37|526.49|0
1650648770000|2022-04-22 17:32:50|529.72|526.84|530|527.12|530.08|527.2|529.72|526.84|0
1650648780000|2022-04-22 17:33:00|530.26|527.38|530.97|528.09|530.97|528.09|530.26|527.38|0
1650648790000|2022-04-22 17:33:10|530.26|527.38|530.79|527.91|530.79|527.91|530.26|527.38|0
1650648800000|2022-04-22 17:33:20|530.61|527.73|530.61|527.73|530.61|527.73|530.44|527.56|0
1650648810000|2022-04-22 17:33:30|530.79|527.91|530.61|527.73|530.79|527.91|530.61|527.73|0
1650648820000|2022-04-22 17:33:40|530.79|527.91|531.15|528.27|531.15|528.27|530.79|527.91|0
1650648830000|2022-04-22 17:33:50|531.33|528.45|531.15|528.27|531.33|528.45|531.15|528.27|0
1650648840000|2022-04-22 17:34:00|531.24|528.36|531.15|528.27|531.51|528.63|531.15|528.27|0
1650648850000|2022-04-22 17:34:10|530.79|527.91|530.44|527.56|530.97|528.09|530.44|527.56|0
1650648860000|2022-04-22 17:34:20|530.53|527.65|530.44|527.56|530.61|527.73|530.44|527.56|0
1650648870000|2022-04-22 17:34:30|530.61|527.73|531.15|528.27|531.15|528.27|530.61|527.73|0
1650648880000|2022-04-22 17:34:40|531.33|528.45|531.68|528.8|531.68|528.8|531.33|528.45|0
1650648890000|2022-04-22 17:34:50|531.86|528.98|531.68|528.8|531.86|528.98|531.68|528.8|0
1650648900000|2022-04-22 17:35:00|531.86|528.98|531.95|529.07|532.04|529.16|531.68|528.8|0
1650648910000|2022-04-22 17:35:10|532.22|529.34|532.58|529.7|532.75|529.87|532.04|529.16|0
1650648920000|2022-04-22 17:35:20|532.57|529.69|532.57|529.69|532.75|529.87|532.4|529.52|0
1650648930000|2022-04-22 17:35:30|532.4|529.52|532.04|529.16|532.75|529.87|532.04|529.16|0
1650648940000|2022-04-22 17:35:40|532.4|529.52|532.4|529.52|532.4|529.52|532.22|529.34|0
1650648950000|2022-04-22 17:35:50|532.57|529.69|532.67|529.79|532.67|529.79|532.57|529.69|0
1650648960000|2022-04-22 17:36:00|532.57|529.69|532.57|529.69|532.57|529.69|532.57|529.69|0
1650648970000|2022-04-22 17:36:10|532.22|529.34|532.22|529.34|532.22|529.34|532.04|529.16|0
1650648980000|2022-04-22 17:36:20|532.4|529.52|532.04|529.16|532.4|529.52|532.04|529.16|0
1650648990000|2022-04-22 17:36:30|532.4|529.52|532.22|529.34|532.4|529.52|532.22|529.34|0
1650649000000|2022-04-22 17:36:40|532.4|529.52|532.57|529.69|532.57|529.69|532.4|529.52|0
1650649010000|2022-04-22 17:36:50|532.75|529.87|532.57|529.69|532.75|529.87|532.4|529.52|0
1650649020000|2022-04-22 17:37:00|532.4|529.52|532.49|529.61|532.49|529.61|532.31|529.43|0
1650649030000|2022-04-22 17:37:10|532.57|529.69|533.11|530.23|533.11|530.23|532.57|529.69|0
1650649040000|2022-04-22 17:37:20|533.29|530.41|533.47|530.59|533.47|530.59|533.29|530.41|0
1650649050000|2022-04-22 17:37:30|533.65|530.77|533.65|530.77|533.65|530.77|533.65|530.77|0
1650649060000|2022-04-22 17:37:40|533.82|530.94|533.47|530.59|534|531.12|533.47|530.59|0
1650649070000|2022-04-22 17:37:50|533.65|530.77|533.47|530.59|533.65|530.77|533.47|530.59|0
1650649080000|2022-04-22 17:38:00|533.65|530.77|533.47|530.59|533.65|530.77|533.47|530.59|0
1650649090000|2022-04-22 17:38:10|533.65|530.77|533.65|530.77|533.82|530.94|533.65|530.77|0
1650649100000|2022-04-22 17:38:20|533.82|530.94|533.65|530.77|533.82|530.94|533.65|530.77|0
1650649110000|2022-04-22 17:38:30|533.47|530.59|533.11|530.23|533.47|530.59|533.11|530.23|0
1650649120000|2022-04-22 17:38:40|532.93|530.05|532.93|530.05|532.93|530.05|532.57|529.69|0
1650649130000|2022-04-22 17:38:50|533.11|530.23|532.93|530.05|533.11|530.23|532.93|530.05|0
1650649140000|2022-04-22 17:39:00|532.85|529.97|532.93|530.05|532.93|530.05|532.85|529.97|0
1650649150000|2022-04-22 17:39:10|532.75|529.87|532.93|530.05|533.11|530.23|532.75|529.87|0
1650649160000|2022-04-22 17:39:20|533.29|530.41|533.47|530.59|533.47|530.59|533.29|530.41|0
1650649170000|2022-04-22 17:39:30|533.64|530.76|533.64|530.76|533.64|530.76|533.64|530.76|0
1650649180000|2022-04-22 17:39:40|533.47|530.59|533.82|530.94|533.82|530.94|533.47|530.59|0
1650649190000|2022-04-22 17:39:50|534|531.12|534|531.12|534|531.12|534|531.12|0
1650649200000|2022-04-22 17:40:00|534.18|531.3|534.72|531.84|534.72|531.84|534.18|531.3|0
1650649210000|2022-04-22 17:40:10|535.08|532.2|536.44|533.56|536.44|533.56|535.08|532.2|0
1650649220000|2022-04-22 17:40:20|536.26|533.38|536.62|533.74|536.62|533.74|536.26|533.38|0
1650649230000|2022-04-22 17:40:30|536.44|533.56|536.62|533.74|536.62|533.74|536.44|533.56|0
1650649240000|2022-04-22 17:40:40|536.44|533.56|536.44|533.56|536.79|533.91|536.44|533.56|0
1650649250000|2022-04-22 17:40:50|536.08|533.2|536.44|533.56|536.44|533.56|536.08|533.2|0
1650649260000|2022-04-22 17:41:00|536.62|533.74|536.26|533.38|536.62|533.74|536.26|533.38|0
1650649270000|2022-04-22 17:41:10|537.87|534.99|536.97|534.09|537.87|534.99|536.97|534.09|0
1650649280000|2022-04-22 17:41:20|536.44|533.56|536.62|533.74|536.62|533.74|536.44|533.56|0
1650649290000|2022-04-22 17:41:30|536.79|533.91|536.44|533.56|536.79|533.91|536.44|533.56|0
1650649300000|2022-04-22 17:41:40|536.62|533.74|536.79|533.91|536.79|533.91|536.62|533.74|0
1650649310000|2022-04-22 17:41:50|536.62|533.74|536.79|533.91|536.79|533.91|536.62|533.74|0
1650649320000|2022-04-22 17:42:00|536.62|533.74|536.08|533.2|536.62|533.74|536.08|533.2|0
1650649330000|2022-04-22 17:42:10|535.9|533.02|536.08|533.2|536.08|533.2|535.9|533.02|0
1650649340000|2022-04-22 17:42:20|536.26|533.38|536.08|533.2|536.26|533.38|536.08|533.2|0
1650649350000|2022-04-22 17:42:30|535.72|532.84|536.08|533.2|536.26|533.38|535.72|532.84|0
1650649360000|2022-04-22 17:42:40|535.9|533.02|535.9|533.02|536.08|533.2|535.9|533.02|0
1650649370000|2022-04-22 17:42:50|535.72|532.84|535.37|532.49|535.72|532.84|535.37|532.49|0
1650649380000|2022-04-22 17:43:00|535.54|532.66|535.01|532.13|535.54|532.66|535.01|532.13|0
1650649390000|2022-04-22 17:43:10|534.47|531.59|534.3|531.42|534.47|531.59|534.3|531.42|0
1650649400000|2022-04-22 17:43:20|534.47|531.59|534.47|531.59|534.47|531.59|534.12|531.24|0
1650649410000|2022-04-22 17:43:30|534.3|531.42|534.47|531.59|534.47|531.59|534.12|531.24|0
1650649420000|2022-04-22 17:43:40|534.12|531.24|534.12|531.24|534.12|531.24|533.76|530.88|0
1650649430000|2022-04-22 17:43:50|534.3|531.42|533.94|531.06|534.3|531.42|533.76|530.88|0
1650649440000|2022-04-22 17:44:00|534.3|531.42|534.83|531.95|534.83|531.95|534.3|531.42|0
1650649450000|2022-04-22 17:44:10|534.47|531.59|534.3|531.42|534.47|531.59|534.3|531.42|0
1650649460000|2022-04-22 17:44:20|534.12|531.24|533.76|530.88|534.12|531.24|533.76|530.88|0
1650649470000|2022-04-22 17:44:30|533.58|530.7|533.4|530.52|533.76|530.88|533.4|530.52|0
1650649480000|2022-04-22 17:44:40|533.58|530.7|533.94|531.06|533.94|531.06|533.58|530.7|0
1650649490000|2022-04-22 17:44:50|533.58|530.7|533.94|531.06|533.94|531.06|533.58|530.7|0
1650649500000|2022-04-22 17:45:00|534.3|531.42|533.4|530.52|534.3|531.42|533.4|530.52|0
1650649510000|2022-04-22 17:45:10|533.23|530.35|533.23|530.35|533.23|530.35|533.23|530.35|0
1650649520000|2022-04-22 17:45:20|533.4|530.52|532.87|529.99|533.4|530.52|532.87|529.99|0
1650649530000|2022-04-22 17:45:30|533.4|530.52|533.4|530.52|533.4|530.52|533.23|530.35|0
1650649540000|2022-04-22 17:45:40|533.76|530.88|533.94|531.06|533.94|531.06|533.76|530.88|0
1650649550000|2022-04-22 17:45:50|533.76|530.88|534.3|531.42|534.3|531.42|533.76|530.88|0
1650649560000|2022-04-22 17:46:00|534.83|531.95|534.65|531.77|534.83|531.95|534.47|531.59|0
1650649570000|2022-04-22 17:46:10|534.47|531.59|534.47|531.59|534.47|531.59|534.29|531.41|0
1650649580000|2022-04-22 17:46:20|534.29|531.41|534.29|531.41|534.47|531.59|534.29|531.41|0
1650649590000|2022-04-22 17:46:30|534.12|531.24|533.76|530.88|534.12|531.24|533.76|530.88|0
1650649600000|2022-04-22 17:46:40|533.58|530.7|533.4|530.52|533.58|530.7|533.4|530.52|0
1650649610000|2022-04-22 17:46:50|533.58|530.7|533.94|531.06|533.94|531.06|533.4|530.52|0
1650649620000|2022-04-22 17:47:00|534.29|531.41|534.47|531.59|534.47|531.59|534.29|531.41|0
1650649630000|2022-04-22 17:47:10|534.83|531.95|534.47|531.59|534.83|531.95|534.47|531.59|0
1650649640000|2022-04-22 17:47:20|534.65|531.77|533.76|530.88|534.65|531.77|533.76|530.88|0
1650649650000|2022-04-22 17:47:30|533.94|531.06|534.65|531.77|534.65|531.77|533.94|531.06|0
1650649660000|2022-04-22 17:47:40|534.83|531.95|534.83|531.95|535.01|532.13|534.83|531.95|0
1650649670000|2022-04-22 17:47:50|535.01|532.13|535.01|532.13|535.01|532.13|535.01|532.13|0
1650649680000|2022-04-22 17:48:00|534.83|531.95|535.01|532.13|535.01|532.13|534.83|531.95|0
1650649690000|2022-04-22 17:48:10|534.83|531.95|534.83|531.95|534.83|531.95|534.83|531.95|0
1650649700000|2022-04-22 17:48:20|534.47|531.59|534.29|531.41|534.47|531.59|534.29|531.41|0
1650649710000|2022-04-22 17:48:30|534.47|531.59|534.47|531.59|534.83|531.95|534.47|531.59|0
1650649720000|2022-04-22 17:48:40|534.65|531.77|534.83|531.95|534.83|531.95|534.65|531.77|0
1650649730000|2022-04-22 17:48:50|535.19|532.31|535.36|532.48|535.36|532.48|535.19|532.31|0
1650649740000|2022-04-22 17:49:00|535.54|532.66|535.19|532.31|535.54|532.66|535.19|532.31|0
1650649750000|2022-04-22 17:49:10|535.36|532.48|535.54|532.66|535.54|532.66|535.36|532.48|0
1650649760000|2022-04-22 17:49:20|535.01|532.13|535.01|532.13|535.01|532.13|535.01|532.13|0
1650649770000|2022-04-22 17:49:30|534.83|531.95|535.19|532.31|535.19|532.31|534.83|531.95|0
1650649780000|2022-04-22 17:49:40|535.01|532.13|535.19|532.31|535.19|532.31|535.01|532.13|0
1650649790000|2022-04-22 17:49:50|534.83|531.95|535.36|532.48|535.36|532.48|534.83|531.95|0
1650649800000|2022-04-22 17:50:00|535.54|532.66|535.54|532.66|535.72|532.84|535.36|532.48|0
1650649810000|2022-04-22 17:50:10|535.9|533.02|536.26|533.38|536.26|533.38|535.9|533.02|0
1650649820000|2022-04-22 17:50:20|536.43|533.55|536.43|533.55|536.43|533.55|536.43|533.55|0
1650649830000|2022-04-22 17:50:30|536.26|533.38|536.61|533.73|536.61|533.73|536.26|533.38|0
1650649840000|2022-04-22 17:50:40|536.43|533.55|536.61|533.73|536.79|533.91|536.43|533.55|0
1650649850000|2022-04-22 17:50:50|536.43|533.55|536.35|533.47|536.43|533.55|536.26|533.38|0
1650649860000|2022-04-22 17:51:00|536.61|533.73|536.43|533.55|536.61|533.73|536.43|533.55|0
1650649870000|2022-04-22 17:51:10|536.26|533.38|535.72|532.84|536.26|533.38|535.72|532.84|0
1650649880000|2022-04-22 17:51:20|535.9|533.02|535.63|532.75|535.9|533.02|535.54|532.66|0
1650649890000|2022-04-22 17:51:30|535.72|532.84|536.08|533.2|536.08|533.2|535.54|532.66|0
1650649900000|2022-04-22 17:51:40|536.26|533.38|536.26|533.38|536.26|533.38|536.26|533.38|0
1650649910000|2022-04-22 17:51:50|536.08|533.2|536.08|533.2|536.26|533.38|536.08|533.2|0
1650649920000|2022-04-22 17:52:00|535.72|532.84|536.26|533.38|536.26|533.38|535.72|532.84|0
1650649930000|2022-04-22 17:52:10|535.9|533.02|535.9|533.02|535.9|533.02|535.54|532.66|0
1650649940000|2022-04-22 17:52:20|535.72|532.84|535.9|533.02|536.08|533.2|535.72|532.84|0
1650649950000|2022-04-22 17:52:30|536.08|533.2|536.43|533.55|536.43|533.55|536.08|533.2|0
1650649960000|2022-04-22 17:52:40|536.61|533.73|536.61|533.73|536.61|533.73|536.26|533.38|0
1650649970000|2022-04-22 17:52:50|536.43|533.55|537.74|534.86|537.74|534.86|536.43|533.55|0
1650649980000|2022-04-22 17:53:00|537.27|534.39|537.39|534.51|537.8|534.92|537.03|534.15|0
1650649990000|2022-04-22 17:53:10|537.75|534.87|537.57|534.69|537.93|535.05|537.57|534.69|0
1650650000000|2022-04-22 17:53:20|537.39|534.51|537.57|534.69|537.75|534.87|537.39|534.51|0
1650650010000|2022-04-22 17:53:30|537.39|534.51|537.57|534.69|537.57|534.69|537.39|534.51|0
1650650020000|2022-04-22 17:53:40|537.21|534.33|537.57|534.69|537.57|534.69|537.21|534.33|0
1650650030000|2022-04-22 17:53:50|537.75|534.87|537.93|535.05|537.93|535.05|537.75|534.87|0
1650650040000|2022-04-22 17:54:00|537.75|534.87|538.11|535.23|538.11|535.23|537.75|534.87|0
1650650050000|2022-04-22 17:54:10|538.47|535.59|538.29|535.41|538.47|535.59|538.29|535.41|0
1650650060000|2022-04-22 17:54:20|538.11|535.23|538.11|535.23|538.29|535.41|538.11|535.23|0
1650650070000|2022-04-22 17:54:30|538.29|535.41|538.29|535.41|538.29|535.41|538.11|535.23|0
1650650080000|2022-04-22 17:54:40|538.11|535.23|538.11|535.23|538.29|535.41|538.11|535.23|0
1650650090000|2022-04-22 17:54:50|538.47|535.59|538.83|535.95|538.83|535.95|538.47|535.59|0
1650650100000|2022-04-22 17:55:00|539.01|536.13|538.65|535.77|539.01|536.13|538.65|535.77|0
1650650110000|2022-04-22 17:55:10|538.47|535.59|538.11|535.23|538.47|535.59|538.11|535.23|0
1650650120000|2022-04-22 17:55:20|538.47|535.59|538.11|535.23|538.56|535.68|538.11|535.23|0
1650650140000|2022-04-22 17:55:40|538.29|535.41|538.11|535.23|538.29|535.41|538.11|535.23|0
1650650150000|2022-04-22 17:55:50|538.29|535.41|538.11|535.23|538.29|535.41|537.93|535.05|0
1650650160000|2022-04-22 17:56:00|538.29|535.41|538.11|535.23|538.29|535.41|538.11|535.23|0
1650650170000|2022-04-22 17:56:10|537.93|535.05|537.75|534.87|537.93|535.05|537.57|534.69|0
1650650180000|2022-04-22 17:56:20|537.93|535.05|538.47|535.59|538.47|535.59|537.93|535.05|0
1650650190000|2022-04-22 17:56:30|538.29|535.41|538.29|535.41|538.29|535.41|538.11|535.23|0
1650650200000|2022-04-22 17:56:40|538.47|535.59|538.47|535.59|538.83|535.95|538.47|535.59|0
1650650210000|2022-04-22 17:56:50|538.65|535.77|538.65|535.77|538.65|535.77|538.47|535.59|0
1650650220000|2022-04-22 17:57:00|538.83|535.95|538.65|535.77|538.83|535.95|538.65|535.77|0
1650650230000|2022-04-22 17:57:10|538.47|535.59|538.65|535.77|538.65|535.77|538.29|535.41|0
1650650240000|2022-04-22 17:57:20|538.47|535.59|538.29|535.41|538.47|535.59|538.29|535.41|0
1650650250000|2022-04-22 17:57:30|538.47|535.59|538.83|535.95|538.83|535.95|538.47|535.59|0
1650650260000|2022-04-22 17:57:40|538.65|535.77|538.47|535.59|538.65|535.77|538.47|535.59|0
1650650270000|2022-04-22 17:57:50|538.29|535.41|538.65|535.77|538.65|535.77|538.29|535.41|0
1650650280000|2022-04-22 17:58:00|538.83|535.95|538.65|535.77|538.83|535.95|538.65|535.77|0
1650650290000|2022-04-22 17:58:10|538.83|535.95|539|536.12|539|536.12|538.83|535.95|0
1650650300000|2022-04-22 17:58:20|538.83|535.95|538.65|535.77|538.83|535.95|538.65|535.77|0
1650650310000|2022-04-22 17:58:30|539|536.12|538.82|535.94|539|536.12|538.82|535.94|0
1650650320000|2022-04-22 17:58:40|539|536.12|538.92|536.04|539|536.12|538.82|535.94|0
1650650330000|2022-04-22 17:58:50|538.65|535.77|538.65|535.77|538.65|535.77|538.47|535.59|0
1650650350000|2022-04-22 17:59:10|538.82|535.94|539|536.12|539|536.12|538.82|535.94|0
1650650360000|2022-04-22 17:59:20|541.03|538.15|540.68|537.8|541.03|538.15|540.68|537.8|0
1650650370000|2022-04-22 17:59:30|539.66|536.78|539.12|536.24|539.66|536.78|539.12|536.24|0
1650650380000|2022-04-22 17:59:40|539.3|536.42|540.02|537.14|540.02|537.14|539.3|536.42|0
1650650390000|2022-04-22 17:59:50|540.38|537.5|541.09|538.21|541.09|538.21|540.38|537.5|0
1650650400000|2022-04-22 18:00:00|541.27|538.39|542.17|539.29|542.17|539.29|541.27|538.39|0
1650650410000|2022-04-22 18:00:10|541.99|539.11|541.99|539.11|542.17|539.29|541.99|539.11|0
1650650420000|2022-04-22 18:00:20|542.17|539.29|541.81|538.93|542.17|539.29|541.81|538.93|0
1650650430000|2022-04-22 18:00:30|541.63|538.75|540.56|537.68|541.63|538.75|540.56|537.68|0
1650650440000|2022-04-22 18:00:40|540.91|538.03|541.37|538.49|541.37|538.49|540.91|538.03|0
1650650450000|2022-04-22 18:00:50|541.81|538.93|541.81|538.93|541.81|538.93|541.63|538.75|0
1650650460000|2022-04-22 18:01:00|541.45|538.57|541.09|538.21|541.45|538.57|541.09|538.21|0
1650650470000|2022-04-22 18:01:10|540.91|538.03|540.73|537.85|540.91|538.03|540.73|537.85|0
1650650480000|2022-04-22 18:01:20|540.91|538.03|541.27|538.39|541.27|538.39|540.91|538.03|0
1650650490000|2022-04-22 18:01:30|541.63|538.75|541.27|538.39|541.63|538.75|541.27|538.39|0
1650650500000|2022-04-22 18:01:40|541.09|538.21|541.27|538.39|541.27|538.39|540.91|538.03|0
1650650510000|2022-04-22 18:01:50|541.45|538.57|541.45|538.57|541.45|538.57|541.27|538.39|0
1650650520000|2022-04-22 18:02:00|541.63|538.75|541.81|538.93|541.81|538.93|541.63|538.75|0
1650650530000|2022-04-22 18:02:10|541.63|538.75|541.45|538.57|541.63|538.75|541.45|538.57|0
1650650540000|2022-04-22 18:02:20|541.63|538.75|541.81|538.93|541.81|538.93|541.63|538.75|0
1650650550000|2022-04-22 18:02:30|541.63|538.75|541.81|538.93|541.99|539.11|541.63|538.75|0
1650650560000|2022-04-22 18:02:40|541.99|539.11|542.35|539.47|542.35|539.47|541.99|539.11|0
1650650570000|2022-04-22 18:02:50|541.99|539.11|542.35|539.47|542.53|539.65|541.99|539.11|0
1650650580000|2022-04-22 18:03:00|542.17|539.29|542.53|539.65|542.53|539.65|542.17|539.29|0
1650650590000|2022-04-22 18:03:10|542.35|539.47|542.53|539.65|542.53|539.65|542.17|539.29|0
1650650600000|2022-04-22 18:03:20|542.35|539.47|542.53|539.65|542.71|539.83|542.17|539.29|0
1650650610000|2022-04-22 18:03:30|542.35|539.47|542.53|539.65|542.53|539.65|542.35|539.47|0
1650650620000|2022-04-22 18:03:40|542.35|539.47|542.35|539.47|542.35|539.47|542.35|539.47|0
1650650630000|2022-04-22 18:03:50|542.17|539.29|542.17|539.29|542.17|539.29|542.17|539.29|0
1650650640000|2022-04-22 18:04:00|541.99|539.11|542.35|539.47|542.35|539.47|541.99|539.11|0
1650650650000|2022-04-22 18:04:10|542.71|539.83|542.17|539.29|542.71|539.83|542.17|539.29|0
1650650660000|2022-04-22 18:04:20|542.35|539.47|542.17|539.29|542.53|539.65|542.17|539.29|0
1650650670000|2022-04-22 18:04:30|542.35|539.47|542.89|540.01|542.89|540.01|542.35|539.47|0
1650650680000|2022-04-22 18:04:40|543.07|540.19|543.43|540.55|543.43|540.55|543.07|540.19|0
1650650690000|2022-04-22 18:04:50|543.61|540.73|543.96|541.08|543.96|541.08|543.61|540.73|0
1650650700000|2022-04-22 18:05:00|543.78|540.9|543.43|540.55|543.78|540.9|543.43|540.55|0
1650650710000|2022-04-22 18:05:10|543.6|540.72|543.43|540.55|543.6|540.72|543.25|540.37|0
1650650720000|2022-04-22 18:05:20|543.6|540.72|543.25|540.37|543.6|540.72|543.25|540.37|0
1650650730000|2022-04-22 18:05:30|543.07|540.19|542.89|540.01|543.07|540.19|542.89|540.01|0
1650650740000|2022-04-22 18:05:40|542.71|539.83|543.07|540.19|543.07|540.19|542.53|539.65|0
1650650750000|2022-04-22 18:05:50|543.25|540.37|542.35|539.47|543.25|540.37|542.35|539.47|0
1650650760000|2022-04-22 18:06:00|542.53|539.65|542.53|539.65|542.53|539.65|542.35|539.47|0
1650650770000|2022-04-22 18:06:10|542.35|539.47|543.07|540.19|543.25|540.37|542.35|539.47|0
1650650780000|2022-04-22 18:06:20|542.71|539.83|542.71|539.83|542.71|539.83|542.53|539.65|0
1650650790000|2022-04-22 18:06:30|542.53|539.65|542.71|539.83|542.89|540.01|542.53|539.65|0
1650650800000|2022-04-22 18:06:40|542.35|539.47|541.63|538.75|542.35|539.47|541.63|538.75|0
1650650810000|2022-04-22 18:06:50|541.45|538.57|541.27|538.39|541.63|538.75|541.27|538.39|0
1650650820000|2022-04-22 18:07:00|541.45|538.57|541.09|538.21|541.45|538.57|541.09|538.21|0
1650650830000|2022-04-22 18:07:10|540.91|538.03|541.27|538.39|541.45|538.57|540.91|538.03|0
1650650840000|2022-04-22 18:07:20|541.36|538.48|541.63|538.75|541.81|538.93|541.36|538.48|0
1650650850000|2022-04-22 18:07:30|541.27|538.39|541.27|538.39|541.45|538.57|541.27|538.39|0
1650650860000|2022-04-22 18:07:40|541.09|538.21|540.91|538.03|541.09|538.21|540.91|538.03|0
1650650870000|2022-04-22 18:07:50|541.27|538.39|541.27|538.39|541.45|538.57|541.27|538.39|0
1650650880000|2022-04-22 18:08:00|541.45|538.57|541.45|538.57|541.45|538.57|541.27|538.39|0
1650650890000|2022-04-22 18:08:10|541.63|538.75|542.17|539.29|542.17|539.29|541.45|538.57|0
1650650900000|2022-04-22 18:08:20|542.53|539.65|542.71|539.83|542.71|539.83|542.53|539.65|0
1650650910000|2022-04-22 18:08:30|542.53|539.65|542.89|540.01|542.89|540.01|542.53|539.65|0
1650650920000|2022-04-22 18:08:40|543.24|540.36|543.42|540.54|543.42|540.54|543.24|540.36|0
1650650930000|2022-04-22 18:08:50|543.6|540.72|543.6|540.72|543.6|540.72|543.6|540.72|0
1650650940000|2022-04-22 18:09:00|543.78|540.9|543.42|540.54|543.78|540.9|543.42|540.54|0
1650650950000|2022-04-22 18:09:10|543.24|540.36|543.24|540.36|543.42|540.54|543.24|540.36|0
1650650960000|2022-04-22 18:09:20|543.06|540.18|543.24|540.36|543.24|540.36|543.06|540.18|0
1650650970000|2022-04-22 18:09:30|543.42|540.54|543.24|540.36|543.42|540.54|543.06|540.18|0
1650650980000|2022-04-22 18:09:40|543.06|540.18|543.24|540.36|543.24|540.36|543.06|540.18|0
1650650990000|2022-04-22 18:09:50|543.42|540.54|542.88|540|543.42|540.54|542.88|540|0
1650651000000|2022-04-22 18:10:00|543.24|540.36|543.24|540.36|543.24|540.36|543.06|540.18|0
1650651010000|2022-04-22 18:10:10|543.42|540.54|543.6|540.72|543.78|540.9|543.42|540.54|0
1650651020000|2022-04-22 18:10:20|542.98|540.1|542.17|539.29|542.98|540.1|542.17|539.29|0
1650651030000|2022-04-22 18:10:30|542.35|539.47|541.99|539.11|542.35|539.47|541.99|539.11|0
1650651040000|2022-04-22 18:10:40|541.81|538.93|542.35|539.47|542.35|539.47|541.81|538.93|0
1650651050000|2022-04-22 18:10:50|542.17|539.29|542.17|539.29|542.35|539.47|542.17|539.29|0
1650651060000|2022-04-22 18:11:00|541.63|538.75|541.99|539.11|542.17|539.29|541.63|538.75|0
1650651070000|2022-04-22 18:11:10|542.35|539.47|541.99|539.11|542.35|539.47|541.81|538.93|0
1650651080000|2022-04-22 18:11:20|541.81|538.93|541.54|538.66|541.99|539.11|541.54|538.66|0
1650651090000|2022-04-22 18:11:30|541.63|538.75|541.45|538.57|541.63|538.75|541.45|538.57|0
1650651100000|2022-04-22 18:11:40|541.63|538.75|542.17|539.29|542.35|539.47|541.63|538.75|0
1650651110000|2022-04-22 18:11:50|541.99|539.11|541.81|538.93|541.99|539.11|541.81|538.93|0
1650651120000|2022-04-22 18:12:00|542.17|539.29|542.52|539.64|542.52|539.64|542.17|539.29|0
1650651130000|2022-04-22 18:12:10|542.35|539.47|542.35|539.47|542.35|539.47|542.17|539.29|0
1650651140000|2022-04-22 18:12:20|542.17|539.29|541.99|539.11|542.17|539.29|541.99|539.11|0
1650651150000|2022-04-22 18:12:30|542.17|539.29|542.17|539.29|542.35|539.47|542.17|539.29|0
1650651160000|2022-04-22 18:12:40|542.35|539.47|542.34|539.46|542.52|539.64|542.34|539.46|0
1650651170000|2022-04-22 18:12:50|541.99|539.11|541.99|539.11|542.17|539.29|541.99|539.11|0
1650651180000|2022-04-22 18:13:00|542.17|539.29|542.17|539.29|542.17|539.29|542.17|539.29|0
1650651190000|2022-04-22 18:13:10|542.34|539.46|542.7|539.82|542.7|539.82|542.17|539.29|0
1650651200000|2022-04-22 18:13:20|542.52|539.64|542.17|539.29|542.52|539.64|542.17|539.29|0
1650651210000|2022-04-22 18:13:30|542.34|539.46|542.17|539.29|542.34|539.46|542.17|539.29|0
1650651220000|2022-04-22 18:13:40|541.99|539.11|542.34|539.46|542.34|539.46|541.99|539.11|0
1650651230000|2022-04-22 18:13:50|542.52|539.64|542.52|539.64|542.7|539.82|542.52|539.64|0
1650651240000|2022-04-22 18:14:00|542.7|539.82|542.7|539.82|542.7|539.82|542.62|539.74|0
1650651250000|2022-04-22 18:14:10|542.88|540|543.24|540.36|543.24|540.36|542.88|540|0
1650651260000|2022-04-22 18:14:20|543.6|540.72|543.6|540.72|543.6|540.72|543.42|540.54|0
1650651270000|2022-04-22 18:14:30|543.42|540.54|542.88|540|543.42|540.54|542.88|540|0
1650651280000|2022-04-22 18:14:40|542.34|539.46|542.88|540|542.88|540|542.34|539.46|0
1650651290000|2022-04-22 18:14:50|542.8|539.92|542.88|540|543.24|540.36|542.8|539.92|0
1650651300000|2022-04-22 18:15:00|542.7|539.82|543.42|540.54|543.42|540.54|542.7|539.82|0
1650651310000|2022-04-22 18:15:10|543.6|540.72|542.16|539.28|543.6|540.72|542.16|539.28|0
1650651320000|2022-04-22 18:15:20|542.34|539.46|541.53|538.65|542.34|539.46|541.35|538.47|0
1650651330000|2022-04-22 18:15:30|542.53|539.65|542.89|540.01|542.89|540.01|542.53|539.65|0
1650651340000|2022-04-22 18:15:40|542.71|539.83|542.71|539.83|542.71|539.83|542.53|539.65|0
1650651350000|2022-04-22 18:15:50|542.89|540.01|543.06|540.18|543.24|540.36|542.89|540.01|0
1650651360000|2022-04-22 18:16:00|543.24|540.36|543.42|540.54|543.42|540.54|543.24|540.36|0
1650651370000|2022-04-22 18:16:10|543.6|540.72|543.96|541.08|543.96|541.08|543.42|540.54|0
1650651380000|2022-04-22 18:16:20|544.14|541.26|543.96|541.08|544.14|541.26|543.96|541.08|0
1650651390000|2022-04-22 18:16:30|543.78|540.9|543.6|540.72|543.78|540.9|543.6|540.72|0
1650651400000|2022-04-22 18:16:40|543.78|540.9|543.6|540.72|543.78|540.9|543.6|540.72|0
1650651410000|2022-04-22 18:16:50|543.42|540.54|543.24|540.36|543.42|540.54|543.24|540.36|0
1650651420000|2022-04-22 18:17:00|543.06|540.18|542.53|539.65|543.06|540.18|542.53|539.65|0
1650651430000|2022-04-22 18:17:10|542.71|539.83|541.09|538.21|542.71|539.83|540.73|537.85|0
1650651440000|2022-04-22 18:17:20|540.91|538.03|540.56|537.68|541.27|538.39|540.56|537.68|0
1650651450000|2022-04-22 18:17:30|540.38|537.5|540.2|537.32|540.38|537.5|540.2|537.32|0
1650651460000|2022-04-22 18:17:40|540.02|537.14|538.95|536.07|540.02|537.14|538.95|536.07|0
1650651470000|2022-04-22 18:17:50|538.41|535.53|538.41|535.53|538.41|535.53|538.23|535.35|0
1650651480000|2022-04-22 18:18:00|538.23|535.35|538.05|535.17|538.23|535.35|538.05|535.17|0
1650651490000|2022-04-22 18:18:10|538.41|535.53|538.95|536.07|538.95|536.07|538.41|535.53|0
1650651500000|2022-04-22 18:18:20|539.12|536.24|539.12|536.24|539.12|536.24|538.95|536.07|0
1650651510000|2022-04-22 18:18:30|538.59|535.71|539.12|536.24|539.12|536.24|538.59|535.71|0
1650651520000|2022-04-22 18:18:40|538.95|536.07|538.95|536.07|538.95|536.07|538.77|535.89|0
1650651530000|2022-04-22 18:18:50|538.77|535.89|538.41|535.53|538.77|535.89|538.41|535.53|0
1650651540000|2022-04-22 18:19:00|538.59|535.71|538.23|535.35|538.59|535.71|538.23|535.35|0
1650651550000|2022-04-22 18:19:10|537.7|534.82|536.8|533.92|537.87|534.99|536.8|533.92|0
1650651560000|2022-04-22 18:19:20|536.63|533.75|535.38|532.5|536.63|533.75|535.38|532.5|0
1650651570000|2022-04-22 18:19:30|535.73|532.85|535.56|532.68|535.73|532.85|535.38|532.5|0
1650651580000|2022-04-22 18:19:40|535.38|532.5|535.2|532.32|535.38|532.5|535.2|532.32|0
1650651590000|2022-04-22 18:19:50|535.02|532.14|535.56|532.68|535.56|532.68|535.02|532.14|0
1650651600000|2022-04-22 18:20:00|535.73|532.85|536.09|533.21|536.09|533.21|535.73|532.85|0
1650651610000|2022-04-22 18:20:10|536.27|533.39|538.05|535.17|538.05|535.17|536.27|533.39|0
1650651620000|2022-04-22 18:20:20|538.23|535.35|537.7|534.82|538.23|535.35|537.7|534.82|0
1650651630000|2022-04-22 18:20:30|538.05|535.17|537.7|534.82|538.05|535.17|537.34|534.46|0
1650651640000|2022-04-22 18:20:40|537.52|534.64|536.8|533.92|537.52|534.64|536.8|533.92|0
1650651650000|2022-04-22 18:20:50|536.27|533.39|535.38|532.5|536.27|533.39|535.2|532.32|0
1650651660000|2022-04-22 18:21:00|535.2|532.32|533.6|530.72|535.2|532.32|533.6|530.72|0
1650651670000|2022-04-22 18:21:10|533.42|530.54|533.42|530.54|533.42|530.54|533.24|530.36|0
1650651680000|2022-04-22 18:21:20|533.07|530.19|533.24|530.36|533.24|530.36|533.07|530.19|0
1650651690000|2022-04-22 18:21:30|533.42|530.54|534.13|531.25|534.13|531.25|533.42|530.54|0
1650651700000|2022-04-22 18:21:40|534.49|531.61|534.67|531.79|534.67|531.79|534.31|531.43|0
1650651710000|2022-04-22 18:21:50|535.2|532.32|536.27|533.39|536.27|533.39|535.2|532.32|0
1650651720000|2022-04-22 18:22:00|536.8|533.92|536.45|533.57|536.8|533.92|536.45|533.57|0
1650651730000|2022-04-22 18:22:10|536.27|533.39|536.62|533.74|536.62|533.74|536.27|533.39|0
1650651740000|2022-04-22 18:22:20|536.8|533.92|536.98|534.1|537.16|534.28|536.8|533.92|0
1650651750000|2022-04-22 18:22:30|536.8|533.92|536.45|533.57|536.98|534.1|536.27|533.39|0
1650651760000|2022-04-22 18:22:40|536.27|533.39|536.27|533.39|536.27|533.39|536.09|533.21|0
1650651770000|2022-04-22 18:22:50|536.45|533.57|536.27|533.39|536.45|533.57|536.27|533.39|0
1650651780000|2022-04-22 18:23:00|536.8|533.92|536.98|534.1|536.98|534.1|536.62|533.74|0
1650651790000|2022-04-22 18:23:10|537.16|534.28|536.62|533.74|537.16|534.28|536.62|533.74|0
1650651800000|2022-04-22 18:23:20|536.8|533.92|537.16|534.28|537.52|534.64|536.8|533.92|0
1650651810000|2022-04-22 18:23:30|537.34|534.46|536.98|534.1|537.34|534.46|536.98|534.1|0
1650651820000|2022-04-22 18:23:40|537.16|534.28|537.34|534.46|537.34|534.46|536.98|534.1|0
1650651830000|2022-04-22 18:23:50|537.52|534.64|537.69|534.81|537.69|534.81|537.52|534.64|0
1650651840000|2022-04-22 18:24:00|538.94|536.06|536.87|533.99|538.94|536.06|536.69|533.81|0
1650651850000|2022-04-22 18:24:10|536.69|533.81|536.97|534.09|536.97|534.09|536.15|533.27|0
1650651860000|2022-04-22 18:24:20|537.42|534.54|537.51|534.63|537.6|534.72|537.42|534.54|0
1650651870000|2022-04-22 18:24:30|537.68|534.8|537.15|534.27|537.68|534.8|537.15|534.27|0
1650651880000|2022-04-22 18:24:40|537.33|534.45|537.68|534.8|537.68|534.8|537.15|534.27|0
1650651890000|2022-04-22 18:24:50|537.51|534.63|537.33|534.45|537.51|534.63|537.33|534.45|0
1650651900000|2022-04-22 18:25:00|537.15|534.27|538.58|535.7|538.58|535.7|537.15|534.27|0
1650651910000|2022-04-22 18:25:10|538.22|535.34|538.22|535.34|538.22|535.34|538.22|535.34|0
1650651920000|2022-04-22 18:25:20|538.49|535.61|538.4|535.52|538.58|535.7|538.4|535.52|0
1650651930000|2022-04-22 18:25:30|538.58|535.7|538.94|536.06|538.94|536.06|538.58|535.7|0
1650651940000|2022-04-22 18:25:40|539.11|536.23|538.58|535.7|539.11|536.23|538.4|535.52|0
1650651950000|2022-04-22 18:25:50|539.11|536.23|539.03|536.15|539.29|536.41|539.03|536.15|0
1650651960000|2022-04-22 18:26:00|539.11|536.23|538.76|535.88|539.11|536.23|538.76|535.88|0
1650651970000|2022-04-22 18:26:10|538.58|535.7|538.76|535.88|538.94|536.06|538.58|535.7|0
1650651980000|2022-04-22 18:26:20|538.58|535.7|538.67|535.79|538.76|535.88|538.58|535.7|0
1650651990000|2022-04-22 18:26:30|538.76|535.88|538.76|535.88|538.76|535.88|538.58|535.7|0
1650652000000|2022-04-22 18:26:40|538.94|536.06|538.58|535.7|538.94|536.06|538.4|535.52|0
1650652010000|2022-04-22 18:26:50|538.76|535.88|538.76|535.88|538.76|535.88|538.76|535.88|0
1650652020000|2022-04-22 18:27:00|538.94|536.06|539.47|536.59|539.83|536.95|538.94|536.06|0
1650652030000|2022-04-22 18:27:10|539.29|536.41|539.65|536.77|539.65|536.77|539.11|536.23|0
1650652040000|2022-04-22 18:27:20|539.47|536.59|539.83|536.95|539.83|536.95|539.47|536.59|0
1650652050000|2022-04-22 18:27:30|539.65|536.77|539.29|536.41|539.65|536.77|539.29|536.41|0
1650652060000|2022-04-22 18:27:40|539.11|536.23|539.39|536.51|539.65|536.77|539.11|536.23|0
1650652070000|2022-04-22 18:27:50|540.01|537.13|540.19|537.31|540.19|537.31|540.01|537.13|0
1650652080000|2022-04-22 18:28:00|540.37|537.49|540.19|537.31|540.55|537.67|540.19|537.31|0
1650652090000|2022-04-22 18:28:10|540.37|537.49|540.01|537.13|540.37|537.49|540.01|537.13|0
1650652100000|2022-04-22 18:28:20|540.19|537.31|539.83|536.95|540.19|537.31|539.83|536.95|0
1650652110000|2022-04-22 18:28:30|539.47|536.59|539.39|536.51|539.47|536.59|539.39|536.51|0
1650652120000|2022-04-22 18:28:40|539.83|536.95|540.01|537.13|540.01|537.13|539.83|536.95|0
1650652130000|2022-04-22 18:28:50|539.83|536.95|540.19|537.31|540.28|537.4|539.83|536.95|0
1650652140000|2022-04-22 18:29:00|540.37|537.49|540.37|537.49|540.37|537.49|540.28|537.4|0
1650652150000|2022-04-22 18:29:10|540.19|537.31|540.19|537.31|540.37|537.49|540.19|537.31|0
1650652160000|2022-04-22 18:29:20|539.83|536.95|539.65|536.77|539.83|536.95|539.47|536.59|0
1650652170000|2022-04-22 18:29:30|539.47|536.59|539.11|536.23|539.47|536.59|539.11|536.23|0
1650652180000|2022-04-22 18:29:40|539.65|536.77|540.55|537.67|540.55|537.67|539.65|536.77|0
1650652190000|2022-04-22 18:29:50|540.37|537.49|540.01|537.13|540.37|537.49|540.01|537.13|0
1650652200000|2022-04-22 18:30:00|540.55|537.67|539.47|536.59|540.55|537.67|539.47|536.59|0
1650652210000|2022-04-22 18:30:10|539.65|536.77|539.47|536.59|539.65|536.77|539.29|536.41|0
1650652220000|2022-04-22 18:30:20|539.29|536.41|538.76|535.88|539.29|536.41|538.76|535.88|0
1650652230000|2022-04-22 18:30:30|539.29|536.41|538.04|535.16|539.29|536.41|538.04|535.16|0
1650652240000|2022-04-22 18:30:40|538.58|535.7|538.93|536.05|538.93|536.05|538.4|535.52|0
1650652250000|2022-04-22 18:30:50|539.11|536.23|540.19|537.31|540.19|537.31|539.11|536.23|0
1650652260000|2022-04-22 18:31:00|540.37|537.49|540.55|537.67|540.55|537.67|540.19|537.31|0
1650652270000|2022-04-22 18:31:10|541.08|538.2|540.9|538.02|541.08|538.2|540.9|538.02|0
1650652280000|2022-04-22 18:31:20|541.08|538.2|540.9|538.02|541.08|538.2|540.9|538.02|0
1650652290000|2022-04-22 18:31:30|541.62|538.74|542.52|539.64|542.52|539.64|541.62|538.74|0
1650652300000|2022-04-22 18:31:40|542.88|540|543.06|540.18|543.06|540.18|542.88|540|0
1650652310000|2022-04-22 18:31:50|543.24|540.36|543.06|540.18|543.42|540.54|543.06|540.18|0
1650652320000|2022-04-22 18:32:00|543.24|540.36|543.42|540.54|543.42|540.54|543.24|540.36|0
1650652330000|2022-04-22 18:32:10|543.06|540.18|541.7|538.82|543.06|540.18|541.7|538.82|0
1650652340000|2022-04-22 18:32:20|541.52|538.64|540.94|538.06|541.7|538.82|540.94|538.06|0
1650652350000|2022-04-22 18:32:30|541.3|538.42|541.66|538.78|541.75|538.87|541.3|538.42|0
1650652360000|2022-04-22 18:32:40|541.84|538.96|541.12|538.24|541.84|538.96|541.12|538.24|0
1650652370000|2022-04-22 18:32:50|541.3|538.42|541.66|538.78|541.66|538.78|541.3|538.42|0
1650652380000|2022-04-22 18:33:00|541.84|538.96|541.48|538.6|541.84|538.96|541.3|538.42|0
1650652390000|2022-04-22 18:33:10|541.84|538.96|541.48|538.6|541.84|538.96|541.48|538.6|0
1650652400000|2022-04-22 18:33:20|541.3|538.42|541.66|538.78|541.66|538.78|541.3|538.42|0
1650652410000|2022-04-22 18:33:30|541.48|538.6|541.66|538.78|541.66|538.78|541.48|538.6|0
1650652420000|2022-04-22 18:33:40|541.84|538.96|541.84|538.96|541.84|538.96|541.66|538.78|0
1650652430000|2022-04-22 18:33:50|542.02|539.14|542.38|539.5|542.38|539.5|542.02|539.14|0
1650652440000|2022-04-22 18:34:00|542.56|539.68|541.84|538.96|542.56|539.68|541.84|538.96|0
1650652450000|2022-04-22 18:34:10|542.02|539.14|542.2|539.32|542.2|539.32|542.02|539.14|0
1650652460000|2022-04-22 18:34:20|542.38|539.5|542.2|539.32|542.38|539.5|542.2|539.32|0
1650652470000|2022-04-22 18:34:30|542.29|539.41|542.56|539.68|542.56|539.68|542.29|539.41|0
1650652480000|2022-04-22 18:34:40|542.74|539.86|543.28|540.4|543.28|540.4|542.74|539.86|0
1650652490000|2022-04-22 18:34:50|543.46|540.58|543.46|540.58|543.46|540.58|543.46|540.58|0
1650652500000|2022-04-22 18:35:00|543.64|540.76|543.64|540.76|543.82|540.94|543.64|540.76|0
1650652510000|2022-04-22 18:35:10|543.28|540.4|543.28|540.4|543.46|540.58|543.28|540.4|0
1650652520000|2022-04-22 18:35:20|542.92|540.04|543.28|540.4|543.46|540.58|542.92|540.04|0
1650652530000|2022-04-22 18:35:30|543.1|540.22|543.28|540.4|543.28|540.4|542.74|539.86|0
1650652540000|2022-04-22 18:35:40|543.64|540.76|544.18|541.3|544.18|541.3|543.64|540.76|0
1650652550000|2022-04-22 18:35:50|543.82|540.94|543.28|540.4|544|541.12|543.28|540.4|0
1650652560000|2022-04-22 18:36:00|543.64|540.76|543.1|540.22|543.64|540.76|543.1|540.22|0
1650652570000|2022-04-22 18:36:10|543.28|540.4|543.82|540.94|544.18|541.3|543.28|540.4|0
1650652580000|2022-04-22 18:36:20|544|541.12|543.82|540.94|544|541.12|543.82|540.94|0
1650652590000|2022-04-22 18:36:30|543.64|540.76|543.64|540.76|543.64|540.76|543.64|540.76|0
1650652600000|2022-04-22 18:36:40|543.82|540.94|544|541.12|544|541.12|543.82|540.94|0
1650652610000|2022-04-22 18:36:50|543.82|540.94|543.82|540.94|544|541.12|543.82|540.94|0
1650652620000|2022-04-22 18:37:00|544|541.12|544.18|541.3|544.18|541.3|544|541.12|0
1650652630000|2022-04-22 18:37:10|544|541.12|543.82|540.94|544|541.12|543.82|540.94|0
1650652640000|2022-04-22 18:37:20|543.64|540.76|544.18|541.3|544.18|541.3|543.64|540.76|0
1650652650000|2022-04-22 18:37:30|544|541.12|544|541.12|544|541.12|544|541.12|0
1650652660000|2022-04-22 18:37:40|543.82|540.94|545.75|542.87|545.75|542.87|543.82|540.94|0
1650652670000|2022-04-22 18:37:50|545.93|543.05|545.93|543.05|546.11|543.23|545.93|543.05|0
1650652690000|2022-04-22 18:38:10|546.48|543.6|545.93|543.05|546.48|543.6|545.93|543.05|0
1650652700000|2022-04-22 18:38:20|546.11|543.23|546.11|543.23|546.48|543.6|545.93|543.05|0
1650652710000|2022-04-22 18:38:30|546.29|543.41|546.29|543.41|546.29|543.41|546.11|543.23|0
1650652720000|2022-04-22 18:38:40|546.66|543.78|546.48|543.6|546.66|543.78|546.48|543.6|0
1650652730000|2022-04-22 18:38:50|546.66|543.78|546.66|543.78|546.84|543.96|546.66|543.78|0
1650652740000|2022-04-22 18:39:00|546.84|543.96|546.93|544.05|546.93|544.05|546.66|543.78|0
1650652750000|2022-04-22 18:39:10|546.66|543.78|546.29|543.41|546.84|543.96|546.29|543.41|0
1650652760000|2022-04-22 18:39:20|546.47|543.59|546.11|543.23|546.47|543.59|546.11|543.23|0
1650652770000|2022-04-22 18:39:30|545.93|543.05|546.11|543.23|546.11|543.23|545.93|543.05|0
1650652780000|2022-04-22 18:39:40|545.93|543.05|545.57|542.69|546.11|543.23|545.57|542.69|0
1650652790000|2022-04-22 18:39:50|545.75|542.87|545.93|543.05|546.29|543.41|545.75|542.87|0
1650652800000|2022-04-22 18:40:00|545.57|542.69|545.39|542.51|545.57|542.69|545.39|542.51|0
1650652810000|2022-04-22 18:40:10|545.57|542.69|543.95|541.07|545.57|542.69|543.95|541.07|0
1650652820000|2022-04-22 18:40:20|543.69|540.81|543.59|540.71|543.69|540.81|543.05|540.17|0
1650652830000|2022-04-22 18:40:30|543.41|540.53|543.95|541.07|543.95|541.07|543.41|540.53|0
1650652840000|2022-04-22 18:40:40|544.67|541.79|544.31|541.43|545.03|542.15|544.31|541.43|0
1650652850000|2022-04-22 18:40:50|544.13|541.25|544.49|541.61|544.49|541.61|544.13|541.25|0
1650652860000|2022-04-22 18:41:00|544.67|541.79|544.67|541.79|544.67|541.79|544.49|541.61|0
1650652870000|2022-04-22 18:41:10|544.85|541.97|544.31|541.43|544.85|541.97|544.31|541.43|0
1650652880000|2022-04-22 18:41:20|544.67|541.79|544.13|541.25|544.67|541.79|544.13|541.25|0
1650652890000|2022-04-22 18:41:30|543.77|540.89|543.41|540.53|543.77|540.89|543.41|540.53|0
1650652900000|2022-04-22 18:41:40|543.95|541.07|544.31|541.43|544.49|541.61|543.95|541.07|0
1650652910000|2022-04-22 18:41:50|543.95|541.07|543.95|541.07|544.13|541.25|543.95|541.07|0
1650652920000|2022-04-22 18:42:00|544.31|541.43|544.85|541.97|545.21|542.33|544.31|541.43|0
1650652930000|2022-04-22 18:42:10|545.21|542.33|545.39|542.51|545.39|542.51|545.03|542.15|0
1650652940000|2022-04-22 18:42:20|545.21|542.33|544.67|541.79|545.39|542.51|544.67|541.79|0
1650652950000|2022-04-22 18:42:30|545.03|542.15|545.03|542.15|545.39|542.51|545.03|542.15|0
1650652960000|2022-04-22 18:42:40|545.21|542.33|544.85|541.97|545.21|542.33|544.85|541.97|0
1650652970000|2022-04-22 18:42:50|545.03|542.15|545.03|542.15|545.03|542.15|544.85|541.97|0
1650652980000|2022-04-22 18:43:00|545.39|542.51|545.57|542.69|545.57|542.69|545.39|542.51|0
1650652990000|2022-04-22 18:43:10|545.75|542.87|545.49|542.61|545.75|542.87|545.39|542.51|0
1650653000000|2022-04-22 18:43:20|545.21|542.33|545.03|542.15|545.21|542.33|545.03|542.15|0
1650653010000|2022-04-22 18:43:30|544.67|541.79|544.49|541.61|544.67|541.79|544.49|541.61|0
1650653020000|2022-04-22 18:43:40|544.67|541.79|544.67|541.79|544.67|541.79|544.31|541.43|0
1650653030000|2022-04-22 18:43:50|544.85|541.97|544.49|541.61|545.03|542.15|544.49|541.61|0
1650653040000|2022-04-22 18:44:00|544.31|541.43|544.13|541.25|544.31|541.43|544.13|541.25|0
1650653050000|2022-04-22 18:44:10|543.95|541.07|544.31|541.43|544.31|541.43|543.95|541.07|0
1650653060000|2022-04-22 18:44:20|544.49|541.61|545.21|542.33|545.21|542.33|544.49|541.61|0
1650653070000|2022-04-22 18:44:30|545.03|542.15|544.85|541.97|545.03|542.15|544.85|541.97|0
1650653080000|2022-04-22 18:44:40|545.03|542.15|544.67|541.79|545.03|542.15|544.67|541.79|0
1650653090000|2022-04-22 18:44:50|544.31|541.43|544.31|541.43|544.31|541.43|544.31|541.43|0
1650653100000|2022-04-22 18:45:00|544.13|541.25|544.67|541.79|544.67|541.79|543.77|540.89|0
1650653110000|2022-04-22 18:45:10|544.85|541.97|544.85|541.97|544.85|541.97|543.95|541.07|0
1650653120000|2022-04-22 18:45:20|544.67|541.79|544.49|541.61|544.67|541.79|544.31|541.43|0
1650653130000|2022-04-22 18:45:30|544.31|541.43|544.67|541.79|544.67|541.79|544.31|541.43|0
1650653140000|2022-04-22 18:45:40|544.85|541.97|545.03|542.15|545.21|542.33|544.85|541.97|0
1650653150000|2022-04-22 18:45:50|544.85|541.97|544.85|541.97|544.85|541.97|544.67|541.79|0
1650653160000|2022-04-22 18:46:00|545.03|542.15|546.02|543.14|546.2|543.32|545.03|542.15|0
1650653170000|2022-04-22 18:46:10|545.84|542.96|544.94|542.06|545.84|542.96|544.76|541.88|0
1650653180000|2022-04-22 18:46:20|545.66|542.78|545.84|542.96|546.02|543.14|545.66|542.78|0
1650653190000|2022-04-22 18:46:30|546.02|543.14|546.6|543.72|546.6|543.72|546.02|543.14|0
1650653200000|2022-04-22 18:46:40|546.78|543.9|546.6|543.72|546.78|543.9|546.6|543.72|0
1650653210000|2022-04-22 18:46:50|546.78|543.9|546.24|543.36|546.78|543.9|546.24|543.36|0
1650653220000|2022-04-22 18:47:00|546.6|543.72|545.88|543|546.6|543.72|545.88|543|0
1650653230000|2022-04-22 18:47:10|546.06|543.18|546.42|543.54|546.78|543.9|546.06|543.18|0
1650653240000|2022-04-22 18:47:20|546.24|543.36|546.24|543.36|546.78|543.9|546.24|543.36|0
1650653250000|2022-04-22 18:47:30|546.42|543.54|546.24|543.36|546.42|543.54|546.24|543.36|0
1650653260000|2022-04-22 18:47:40|545.88|543|545.88|543|546.06|543.18|545.7|542.82|0
1650653270000|2022-04-22 18:47:50|545.34|542.46|545.8|542.92|545.88|543|545.34|542.46|0
1650653280000|2022-04-22 18:48:00|545.7|542.82|546.42|543.54|546.42|543.54|545.7|542.82|0
1650653290000|2022-04-22 18:48:10|546.6|543.72|545.88|543|546.78|543.9|545.88|543|0
1650653300000|2022-04-22 18:48:20|546.42|543.54|546.42|543.54|546.6|543.72|546.42|543.54|0
1650653310000|2022-04-22 18:48:30|546.06|543.18|546.24|543.36|546.24|543.36|546.06|543.18|0
1650653320000|2022-04-22 18:48:40|546.42|543.54|546.78|543.9|546.96|544.08|546.42|543.54|0
1650653330000|2022-04-22 18:48:50|546.96|544.08|546.96|544.08|547.14|544.26|546.96|544.08|0
1650653340000|2022-04-22 18:49:00|546.78|543.9|546.78|543.9|546.78|543.9|546.78|543.9|0
1650653350000|2022-04-22 18:49:10|546.96|544.08|546.96|544.08|546.96|544.08|546.78|543.9|0
1650653360000|2022-04-22 18:49:20|546.78|543.9|546.96|544.08|546.96|544.08|546.78|543.9|0
1650653370000|2022-04-22 18:49:30|547.14|544.26|547.14|544.26|547.32|544.44|547.14|544.26|0
1650653380000|2022-04-22 18:49:40|547.5|544.62|547.86|544.98|547.86|544.98|547.5|544.62|0
1650653390000|2022-04-22 18:49:50|547.32|544.44|546.96|544.08|547.32|544.44|546.78|543.9|0
1650653400000|2022-04-22 18:50:00|547.14|544.26|547.32|544.44|547.32|544.44|547.14|544.26|0
1650653410000|2022-04-22 18:50:10|547.68|544.8|547.86|544.98|547.86|544.98|547.68|544.8|0
1650653420000|2022-04-22 18:50:20|547.5|544.62|547.68|544.8|547.68|544.8|547.5|544.62|0
1650653430000|2022-04-22 18:50:30|547.86|544.98|547.86|544.98|548.04|545.16|547.86|544.98|0
1650653440000|2022-04-22 18:50:40|548.04|545.16|547.5|544.62|548.04|545.16|547.32|544.44|0
1650653450000|2022-04-22 18:50:50|547.32|544.44|548.4|545.52|548.4|545.52|547.32|544.44|0
1650653460000|2022-04-22 18:51:00|548.58|545.7|548.95|546.07|548.95|546.07|548.58|545.7|0
1650653470000|2022-04-22 18:51:10|549.13|546.25|550.21|547.33|550.21|547.33|549.13|546.25|0
1650653480000|2022-04-22 18:51:20|550.03|547.15|550.39|547.51|550.39|547.51|550.03|547.15|0
1650653490000|2022-04-22 18:51:30|550.57|547.69|550.75|547.87|550.93|548.05|550.57|547.69|0
1650653500000|2022-04-22 18:51:40|550.57|547.69|550.93|548.05|551.11|548.23|550.57|547.69|0
1650653510000|2022-04-22 18:51:50|550.75|547.87|551.11|548.23|551.11|548.23|550.75|547.87|0
1650653520000|2022-04-22 18:52:00|551.3|548.42|551.11|548.23|551.48|548.6|551.11|548.23|0
1650653530000|2022-04-22 18:52:10|551.29|548.41|551.11|548.23|551.29|548.41|551.11|548.23|0
1650653540000|2022-04-22 18:52:20|551.29|548.41|551.48|548.6|551.66|548.78|551.29|548.41|0
1650653550000|2022-04-22 18:52:30|551.29|548.41|551.48|548.6|551.66|548.78|551.29|548.41|0
1650653560000|2022-04-22 18:52:40|551.66|548.78|551.48|548.6|551.84|548.96|551.48|548.6|0
1650653570000|2022-04-22 18:52:50|551.29|548.41|551.48|548.6|551.48|548.6|551.29|548.41|0
1650653580000|2022-04-22 18:53:00|551.29|548.41|551.48|548.6|551.84|548.96|551.29|548.41|0
1650653590000|2022-04-22 18:53:10|551.29|548.41|551.48|548.6|551.66|548.78|551.29|548.41|0
1650653600000|2022-04-22 18:53:20|551.66|548.78|551.66|548.78|551.66|548.78|551.66|548.78|0
1650653610000|2022-04-22 18:53:30|551.48|548.6|551.11|548.23|551.48|548.6|551.11|548.23|0
1650653620000|2022-04-22 18:53:40|550.93|548.05|550.75|547.87|551.11|548.23|550.75|547.87|0
1650653630000|2022-04-22 18:53:50|550.93|548.05|550.57|547.69|550.93|548.05|550.39|547.51|0
1650653640000|2022-04-22 18:54:00|550.93|548.05|551.66|548.78|551.66|548.78|550.93|548.05|0
1650653650000|2022-04-22 18:54:10|552.2|549.32|552.02|549.14|552.2|549.32|552.02|549.14|0
1650653660000|2022-04-22 18:54:20|551.48|548.6|552.38|549.5|552.38|549.5|551.48|548.6|0
1650653670000|2022-04-22 18:54:30|552.56|549.68|552.2|549.32|552.56|549.68|552.2|549.32|0
1650653680000|2022-04-22 18:54:40|552.29|549.41|551.84|548.96|552.29|549.41|551.84|548.96|0
1650653690000|2022-04-22 18:54:50|552.2|549.32|552.02|549.14|552.2|549.32|551.84|548.96|0
1650653700000|2022-04-22 18:55:00|552.38|549.5|552.2|549.32|552.38|549.5|552.2|549.32|0
1650653710000|2022-04-22 18:55:10|552.38|549.5|552.56|549.68|552.74|549.86|552.38|549.5|0
1650653720000|2022-04-22 18:55:20|552.74|549.86|553.29|550.41|553.29|550.41|552.74|549.86|0
1650653730000|2022-04-22 18:55:30|553.11|550.23|553.83|550.95|553.83|550.95|553.11|550.23|0
1650653740000|2022-04-22 18:55:40|554.01|551.13|554.37|551.49|554.37|551.49|554.01|551.13|0
1650653750000|2022-04-22 18:55:50|554.19|551.31|554.37|551.49|554.37|551.49|554.01|551.13|0
1650653760000|2022-04-22 18:56:00|554.56|551.68|554.01|551.13|554.56|551.68|554.01|551.13|0
1650653770000|2022-04-22 18:56:10|554.19|551.31|554.01|551.13|554.37|551.49|554.01|551.13|0
1650653780000|2022-04-22 18:56:20|554.77|551.89|554.95|552.07|554.95|552.07|554.59|551.71|0
1650653790000|2022-04-22 18:56:30|555.13|552.25|555.32|552.44|555.32|552.44|555.13|552.25|0
1650653800000|2022-04-22 18:56:40|555.68|552.8|555.68|552.8|555.68|552.8|555.68|552.8|0
1650653810000|2022-04-22 18:56:50|555.32|552.44|555.5|552.62|555.5|552.62|555.13|552.25|0
1650653820000|2022-04-22 18:57:00|555.86|552.98|555.68|552.8|555.86|552.98|555.68|552.8|0
1650653830000|2022-04-22 18:57:10|555.86|552.98|556.04|553.16|556.04|553.16|555.86|552.98|0
1650653840000|2022-04-22 18:57:20|555.86|552.98|555.31|552.43|555.86|552.98|555.31|552.43|0
1650653850000|2022-04-22 18:57:30|555.5|552.62|555.31|552.43|555.68|552.8|555.31|552.43|0
1650653860000|2022-04-22 18:57:40|555.5|552.62|555.5|552.62|555.68|552.8|555.5|552.62|0
1650653870000|2022-04-22 18:57:50|555.68|552.8|556.04|553.16|556.04|553.16|555.68|552.8|0
1650653880000|2022-04-22 18:58:00|555.86|552.98|556.04|553.16|556.22|553.34|555.86|552.98|0
1650653890000|2022-04-22 18:58:10|555.5|552.62|555.13|552.25|555.5|552.62|554.95|552.07|0
1650653900000|2022-04-22 18:58:20|554.77|551.89|554.95|552.07|554.95|552.07|554.77|551.89|0
1650653910000|2022-04-22 18:58:30|554.77|551.89|554.77|551.89|554.77|551.89|554.59|551.71|0
1650653920000|2022-04-22 18:58:40|554.59|551.71|554.77|551.89|554.95|552.07|554.59|551.71|0
1650653930000|2022-04-22 18:58:50|554.59|551.71|554.95|552.07|554.95|552.07|554.59|551.71|0
1650653940000|2022-04-22 18:59:00|554.77|551.89|554.59|551.71|554.77|551.89|554.59|551.71|0
1650653950000|2022-04-22 18:59:10|554.77|551.89|554.59|551.71|554.77|551.89|554.59|551.71|0
1650653960000|2022-04-22 18:59:20|553.86|550.98|553.68|550.8|554.05|551.17|553.68|550.8|0
1650653970000|2022-04-22 18:59:30|552.96|550.08|552.24|549.36|552.96|550.08|552.24|549.36|0
1650653980000|2022-04-22 18:59:40|552.6|549.72|552.15|549.27|552.6|549.72|552.15|549.27|0
1650653990000|2022-04-22 18:59:50|552.24|549.36|551.69|548.81|552.24|549.36|551.69|548.81|0
1650654000000|2022-04-22 19:00:00|551.33|548.45|551.51|548.63|551.51|548.63|551.33|548.45|0
1650654010000|2022-04-22 19:00:10|552.23|549.35|552.05|549.17|552.23|549.35|551.69|548.81|0
1650654020000|2022-04-22 19:00:20|552.23|549.35|552.23|549.35|552.6|549.72|552.23|549.35|0
1650654030000|2022-04-22 19:00:30|551.33|548.45|551.87|548.99|551.87|548.99|551.33|548.45|0
1650654040000|2022-04-22 19:00:40|552.78|549.9|553.5|550.62|553.5|550.62|552.78|549.9|0
1650654050000|2022-04-22 19:00:50|553.14|550.26|553.86|550.98|553.86|550.98|553.14|550.26|0
1650654060000|2022-04-22 19:01:00|554.23|551.35|553.68|550.8|554.59|551.71|553.68|550.8|0
1650654070000|2022-04-22 19:01:10|553.5|550.62|553.86|550.98|553.86|550.98|553.5|550.62|0
1650654080000|2022-04-22 19:01:20|554.04|551.16|554.41|551.53|554.59|551.71|554.04|551.16|0
1650654090000|2022-04-22 19:01:30|554.59|551.71|554.04|551.16|554.59|551.71|554.04|551.16|0
1650654100000|2022-04-22 19:01:40|553.86|550.98|554.23|551.35|554.23|551.35|553.86|550.98|0
1650654110000|2022-04-22 19:01:50|554.04|551.16|554.23|551.35|554.23|551.35|554.04|551.16|0
1650654120000|2022-04-22 19:02:00|554.41|551.53|554.41|551.53|554.41|551.53|554.41|551.53|0
1650654130000|2022-04-22 19:02:10|554.59|551.71|554.23|551.35|554.59|551.71|554.23|551.35|0
1650654140000|2022-04-22 19:02:20|554.04|551.16|554.41|551.53|554.41|551.53|553.86|550.98|0
1650654150000|2022-04-22 19:02:30|554.04|551.16|553.14|550.26|554.04|551.16|553.14|550.26|0
1650654160000|2022-04-22 19:02:40|553.5|550.62|553.32|550.44|553.5|550.62|553.32|550.44|0
1650654170000|2022-04-22 19:02:50|553.14|550.26|553.95|551.07|553.95|551.07|552.25|549.37|0
1650654180000|2022-04-22 19:03:00|553.77|550.89|554.86|551.98|554.86|551.98|553.77|550.89|0
1650654190000|2022-04-22 19:03:10|555.04|552.16|554.86|551.98|555.4|552.52|554.86|551.98|0
1650654200000|2022-04-22 19:03:20|555.04|552.16|554.31|551.43|555.04|552.16|554.31|551.43|0
1650654210000|2022-04-22 19:03:30|554.5|551.62|554.86|551.98|554.86|551.98|554.5|551.62|0
1650654220000|2022-04-22 19:03:40|554.13|551.25|554.86|551.98|554.86|551.98|554.13|551.25|0
1650654230000|2022-04-22 19:03:50|554.68|551.8|554.95|552.07|554.95|552.07|554.68|551.8|0
1650654240000|2022-04-22 19:04:00|555.22|552.34|555.76|552.88|555.76|552.88|555.22|552.34|0
1650654250000|2022-04-22 19:04:10|555.4|552.52|554.28|551.4|555.4|552.52|554.28|551.4|0
1650654260000|2022-04-22 19:04:20|554.64|551.76|554.64|551.76|554.82|551.94|554.64|551.76|0
1650654270000|2022-04-22 19:04:30|554.82|551.94|554.64|551.76|554.82|551.94|554.64|551.76|0
1650654280000|2022-04-22 19:04:40|554.46|551.58|554.1|551.22|554.46|551.58|554.1|551.22|0
1650654290000|2022-04-22 19:04:50|553.92|551.04|553.55|550.67|553.92|551.04|553.19|550.31|0
1650654300000|2022-04-22 19:05:00|553.37|550.49|553.83|550.95|553.92|551.04|553.37|550.49|0
1650654310000|2022-04-22 19:05:10|553.92|551.04|553.19|550.31|553.92|551.04|553.19|550.31|0
1650654320000|2022-04-22 19:05:20|553.01|550.13|553.01|550.13|553.19|550.31|553.01|550.13|0
1650654330000|2022-04-22 19:05:30|553.19|550.31|552.83|549.95|553.19|550.31|552.83|549.95|0
1650654340000|2022-04-22 19:05:40|553.19|550.31|553.01|550.13|553.19|550.31|553.01|550.13|0
1650654350000|2022-04-22 19:05:50|553.19|550.31|553.55|550.67|553.55|550.67|553.19|550.31|0
1650654360000|2022-04-22 19:06:00|553.73|550.85|553.73|550.85|553.92|551.04|553.55|550.67|0
1650654370000|2022-04-22 19:06:10|553.01|550.13|553.37|550.49|553.37|550.49|553.01|550.13|0
1650654380000|2022-04-22 19:06:20|552.83|549.95|552.83|549.95|552.83|549.95|552.65|549.77|0
1650654390000|2022-04-22 19:06:30|553.01|550.13|553.19|550.31|553.37|550.49|553.01|550.13|0
1650654400000|2022-04-22 19:06:40|552.83|549.95|552.65|549.77|553.01|550.13|552.47|549.59|0
1650654410000|2022-04-22 19:06:50|552.47|549.59|552.47|549.59|552.65|549.77|552.47|549.59|0
1650654420000|2022-04-22 19:07:00|552.65|549.77|552.47|549.59|552.65|549.77|552.47|549.59|0
1650654430000|2022-04-22 19:07:10|552.28|549.4|552.47|549.59|552.47|549.59|552.28|549.4|0
1650654440000|2022-04-22 19:07:20|552.1|549.22|551.92|549.04|552.1|549.22|551.92|549.04|0
1650654450000|2022-04-22 19:07:30|551.74|548.86|552.28|549.4|552.28|549.4|551.74|548.86|0
1650654460000|2022-04-22 19:07:40|552.02|549.14|551.56|548.68|552.02|549.14|551.56|548.68|0
1650654470000|2022-04-22 19:07:50|551.2|548.32|550.11|547.23|551.2|548.32|550.11|547.23|0
1650654480000|2022-04-22 19:08:00|550.84|547.96|550.84|547.96|550.84|547.96|550.11|547.23|0
1650654490000|2022-04-22 19:08:10|551.56|548.68|552.28|549.4|552.65|549.77|551.56|548.68|0
1650654500000|2022-04-22 19:08:20|551.56|548.68|552.46|549.58|552.46|549.58|551.56|548.68|0
1650654510000|2022-04-22 19:08:30|552.65|549.77|551.38|548.5|552.65|549.77|551.38|548.5|0
1650654520000|2022-04-22 19:08:40|551.2|548.32|552.28|549.4|552.28|549.4|551.2|548.32|0
1650654530000|2022-04-22 19:08:50|552.1|549.22|552.65|549.77|552.65|549.77|552.1|549.22|0
1650654540000|2022-04-22 19:09:00|552.46|549.58|552.65|549.77|552.83|549.95|552.46|549.58|0
1650654550000|2022-04-22 19:09:10|553.1|550.22|553.55|550.67|553.55|550.67|553.1|550.22|0
1650654560000|2022-04-22 19:09:20|553.19|550.31|553.73|550.85|553.73|550.85|553.19|550.31|0
1650654570000|2022-04-22 19:09:30|553.37|550.49|552.83|549.95|553.37|550.49|552.83|549.95|0
1650654580000|2022-04-22 19:09:40|553.01|550.13|553.55|550.67|553.55|550.67|552.83|549.95|0
1650654590000|2022-04-22 19:09:50|553.92|551.04|554.1|551.22|554.46|551.58|553.92|551.04|0
1650654600000|2022-04-22 19:10:00|553.55|550.67|553.91|551.03|553.91|551.03|553.55|550.67|0
1650654610000|2022-04-22 19:10:10|554.28|551.4|554.64|551.76|554.64|551.76|554.1|551.22|0
1650654620000|2022-04-22 19:10:20|554.82|551.94|555|552.12|555|552.12|554.82|551.94|0
1650654630000|2022-04-22 19:10:30|555.91|553.03|554.46|551.58|555.91|553.03|554.46|551.58|0
1650654640000|2022-04-22 19:10:40|554.64|551.76|555|552.12|555|552.12|554.64|551.76|0
1650654650000|2022-04-22 19:10:50|555.37|552.49|556.09|553.21|556.09|553.21|555.37|552.49|0
1650654660000|2022-04-22 19:11:00|555.83|552.95|555.37|552.49|555.83|552.95|555.37|552.49|0
1650654670000|2022-04-22 19:11:10|555.19|552.31|555.37|552.49|555.37|552.49|555.19|552.31|0
1650654680000|2022-04-22 19:11:20|555|552.12|554.22|551.34|555.94|553.06|554.22|551.34|0
1650654690000|2022-04-22 19:11:30|554.49|551.61|553.41|550.53|554.49|551.61|553.41|550.53|0
1650654700000|2022-04-22 19:11:40|552.86|549.98|550.87|547.99|553.04|550.16|550.87|547.99|0
1650654710000|2022-04-22 19:11:50|550.61|547.73|550.19|547.31|550.69|547.81|550.19|547.31|0
1650654720000|2022-04-22 19:12:00|550.01|547.13|551.64|548.76|551.64|548.76|550.01|547.13|0
1650654730000|2022-04-22 19:12:10|551.46|548.58|552.18|549.3|552.18|549.3|551.46|548.58|0
1650654740000|2022-04-22 19:12:20|552.72|549.84|551.64|548.76|552.72|549.84|551.64|548.76|0
1650654750000|2022-04-22 19:12:30|552|549.12|550.55|547.67|552|549.12|550.55|547.67|0
1650654760000|2022-04-22 19:12:40|550.37|547.49|549.65|546.77|550.37|547.49|549.47|546.59|0
1650654770000|2022-04-22 19:12:50|549.29|546.41|548.39|545.51|549.29|546.41|548.39|545.51|0
1650654780000|2022-04-22 19:13:00|548.57|545.69|548.21|545.33|548.57|545.69|548.21|545.33|0
1650654790000|2022-04-22 19:13:10|548.57|545.69|549.65|546.77|549.65|546.77|548.03|545.15|0
1650654800000|2022-04-22 19:13:20|549.11|546.23|548.03|545.15|549.11|546.23|548.03|545.15|0
1650654810000|2022-04-22 19:13:30|547.85|544.97|547.31|544.43|547.85|544.97|547.31|544.43|0
1650654820000|2022-04-22 19:13:40|547.13|544.25|546.59|543.71|547.49|544.61|546.59|543.71|0
1650654830000|2022-04-22 19:13:50|545.52|542.64|545.52|542.64|545.7|542.82|545.52|542.64|0
1650654840000|2022-04-22 19:14:00|545.07|542.19|543.72|540.84|545.07|542.19|543.72|540.84|0
1650654850000|2022-04-22 19:14:10|543.19|540.31|543.19|540.31|543.19|540.31|542.83|539.95|0
1650654860000|2022-04-22 19:14:20|543.01|540.13|541.4|538.52|543.01|540.13|541.4|538.52|0
1650654870000|2022-04-22 19:14:30|541.22|538.34|541.76|538.88|541.76|538.88|541.22|538.34|0
1650654880000|2022-04-22 19:14:40|542.83|539.95|542.29|539.41|542.83|539.95|541.93|539.05|0
1650654890000|2022-04-22 19:14:50|542.47|539.59|543.01|540.13|543.01|540.13|542.29|539.41|0
1650654900000|2022-04-22 19:15:00|543.37|540.49|543.85|540.97|544.21|541.33|542.96|540.08|0
1650654910000|2022-04-22 19:15:10|544.21|541.33|545.11|542.23|545.29|542.41|544.21|541.33|0
1650654920000|2022-04-22 19:15:20|544.93|542.05|544.75|541.87|545.11|542.23|544.75|541.87|0
1650654930000|2022-04-22 19:15:30|545.11|542.23|544.66|541.78|545.11|542.23|544.66|541.78|0
1650654940000|2022-04-22 19:15:40|544.39|541.51|543.13|540.25|544.39|541.51|543.13|540.25|0
1650654950000|2022-04-22 19:15:50|542.96|540.08|542.78|539.9|543.13|540.25|542.6|539.72|0
1650654960000|2022-04-22 19:16:00|543.31|540.43|541.88|539|543.31|540.43|541.88|539|0
1650654970000|2022-04-22 19:16:10|542.06|539.18|541.34|538.46|542.06|539.18|541.34|538.46|0
1650654980000|2022-04-22 19:16:20|540.9|538.02|540.63|537.75|541.52|538.64|540.63|537.75|0
1650654990000|2022-04-22 19:16:30|540.27|537.39|539.73|536.85|540.27|537.39|539.73|536.85|0
1650655000000|2022-04-22 19:16:40|539.65|536.77|538.84|535.96|539.65|536.77|538.84|535.96|0
1650655010000|2022-04-22 19:16:50|537.77|534.89|537.77|534.89|537.95|535.07|537.77|534.89|0
1650655020000|2022-04-22 19:17:00|538.66|535.78|540.81|537.93|540.81|537.93|538.66|535.78|0
1650655030000|2022-04-22 19:17:10|540.45|537.57|540.63|537.75|540.63|537.75|540.45|537.57|0
1650655040000|2022-04-22 19:17:20|540.99|538.11|542.06|539.18|542.06|539.18|540.99|538.11|0
1650655050000|2022-04-22 19:17:30|542.6|539.72|541.88|539|542.6|539.72|541.88|539|0
1650655060000|2022-04-22 19:17:40|540.81|537.93|539.09|536.21|540.81|537.93|539.09|536.21|0
1650655070000|2022-04-22 19:17:50|539.8|536.92|539.63|536.75|539.8|536.92|539.09|536.21|0
1650655080000|2022-04-22 19:18:00|539.27|536.39|538.55|535.67|539.27|536.39|538.37|535.49|0
1650655090000|2022-04-22 19:18:10|538.19|535.31|537.66|534.78|538.19|535.31|537.66|534.78|0
1650655100000|2022-04-22 19:18:20|537.12|534.24|537.66|534.78|537.66|534.78|537.12|534.24|0
1650655110000|2022-04-22 19:18:30|537.21|534.33|537.3|534.42|537.3|534.42|537.21|534.33|0
1650655130000|2022-04-22 19:18:50|538.37|535.49|539.27|536.39|539.27|536.39|538.37|535.49|0
1650655140000|2022-04-22 19:19:00|538.91|536.03|538.91|536.03|540.16|537.28|538.91|536.03|0
1650655150000|2022-04-22 19:19:10|538.73|535.85|537.84|534.96|538.73|535.85|537.84|534.96|0
1650655160000|2022-04-22 19:19:20|538.19|535.31|538.01|535.13|538.19|535.31|538.01|535.13|0
1650655170000|2022-04-22 19:19:30|537.3|534.42|537.66|534.78|537.66|534.78|537.12|534.24|0
1650655180000|2022-04-22 19:19:40|538.19|535.31|537.48|534.6|538.37|535.49|537.48|534.6|0
1650655190000|2022-04-22 19:19:50|537.83|534.95|538.01|535.13|538.19|535.31|537.83|534.95|0
1650655200000|2022-04-22 19:20:00|538.37|535.49|536.94|534.06|538.37|535.49|536.76|533.88|0
1650655210000|2022-04-22 19:20:10|536.76|533.88|536.76|533.88|536.76|533.88|536.58|533.7|0
1650655220000|2022-04-22 19:20:20|537.57|534.69|537.3|534.42|537.66|534.78|537.12|534.24|0
1650655230000|2022-04-22 19:20:30|538.55|535.67|538.37|535.49|538.55|535.67|538.29|535.41|0
1650655240000|2022-04-22 19:20:40|538.55|535.67|539.62|536.74|539.62|536.74|538.55|535.67|0
1650655250000|2022-04-22 19:20:50|540.16|537.28|539.27|536.39|540.34|537.46|539.27|536.39|0
1650655260000|2022-04-22 19:21:00|539.45|536.57|539.45|536.57|539.98|537.1|539.45|536.57|0
1650655270000|2022-04-22 19:21:10|539.27|536.39|538.37|535.49|539.27|536.39|538.37|535.49|0
1650655280000|2022-04-22 19:21:20|537.83|534.95|538.91|536.03|538.91|536.03|537.66|534.78|0
1650655290000|2022-04-22 19:21:30|538.73|535.85|539.09|536.21|539.27|536.39|538.73|535.85|0
1650655300000|2022-04-22 19:21:40|538.73|535.85|539.44|536.56|539.44|536.56|538.73|535.85|0
1650655310000|2022-04-22 19:21:50|540.08|537.2|540.34|537.46|540.34|537.46|539.98|537.1|0
1650655320000|2022-04-22 19:22:00|540.52|537.64|539.62|536.74|541.06|538.18|539.62|536.74|0
1650655330000|2022-04-22 19:22:10|539.27|536.39|539.8|536.92|539.98|537.1|539.27|536.39|0
1650655340000|2022-04-22 19:22:20|540.16|537.28|540.88|538|541.06|538.18|540.16|537.28|0
1650655350000|2022-04-22 19:22:30|540.7|537.82|540.7|537.82|540.88|538|540.7|537.82|0
1650655360000|2022-04-22 19:22:40|540.16|537.28|539.8|536.92|540.16|537.28|539.8|536.92|0
1650655370000|2022-04-22 19:22:50|540.16|537.28|541.06|538.18|541.06|538.18|540.16|537.28|0
1650655380000|2022-04-22 19:23:00|541.42|538.54|540.7|537.82|541.42|538.54|540.7|537.82|0
1650655390000|2022-04-22 19:23:10|540.88|538|541.06|538.18|541.24|538.36|540.88|538|0
1650655400000|2022-04-22 19:23:20|541.15|538.27|541.06|538.18|541.15|538.27|540.88|538|0
1650655410000|2022-04-22 19:23:30|541.24|538.36|540.88|538|541.24|538.36|540.88|538|0
1650655420000|2022-04-22 19:23:40|541.42|538.54|542.13|539.25|542.13|539.25|541.42|538.54|0
1650655430000|2022-04-22 19:23:50|541.95|539.07|542.49|539.61|542.49|539.61|541.95|539.07|0
1650655440000|2022-04-22 19:24:00|542.85|539.97|543.39|540.51|543.57|540.69|542.85|539.97|0
1650655450000|2022-04-22 19:24:10|543.57|540.69|543.93|541.05|544.11|541.23|543.57|540.69|0
1650655460000|2022-04-22 19:24:20|544.11|541.23|544.65|541.77|544.65|541.77|544.11|541.23|0
1650655470000|2022-04-22 19:24:30|544.83|541.95|544.47|541.59|544.83|541.95|544.47|541.59|0
1650655480000|2022-04-22 19:24:40|544.65|541.77|544.29|541.41|544.65|541.77|544.29|541.41|0
1650655490000|2022-04-22 19:24:50|544.65|541.77|544.39|541.51|544.65|541.77|544.39|541.51|0
1650655500000|2022-04-22 19:25:00|544.47|541.59|543.93|541.05|544.47|541.59|543.93|541.05|0
1650655510000|2022-04-22 19:25:10|544.21|541.33|543.75|540.87|544.21|541.33|543.57|540.69|0
1650655520000|2022-04-22 19:25:20|543.57|540.69|542.13|539.25|543.57|540.69|542.13|539.25|0
1650655530000|2022-04-22 19:25:30|542.85|539.97|543.03|540.15|543.57|540.69|542.85|539.97|0
1650655540000|2022-04-22 19:25:40|542.95|540.07|542.31|539.43|543.21|540.33|542.31|539.43|0
1650655550000|2022-04-22 19:25:50|542.67|539.79|542.49|539.61|542.67|539.79|542.31|539.43|0
1650655560000|2022-04-22 19:26:00|542.67|539.79|541.95|539.07|542.67|539.79|541.95|539.07|0
1650655570000|2022-04-22 19:26:10|542.85|539.97|541.95|539.07|542.85|539.97|541.95|539.07|0
1650655580000|2022-04-22 19:26:20|541.77|538.89|541.95|539.07|541.95|539.07|541.6|538.72|0
1650655590000|2022-04-22 19:26:30|542.49|539.61|541.42|538.54|542.49|539.61|541.42|538.54|0
1650655600000|2022-04-22 19:26:40|541.06|538.18|540.88|538|541.06|538.18|540.7|537.82|0
1650655610000|2022-04-22 19:26:50|540.7|537.82|540.52|537.64|540.7|537.82|540.34|537.46|0
1650655620000|2022-04-22 19:27:00|540.7|537.82|541.59|538.71|541.59|538.71|540.7|537.82|0
1650655630000|2022-04-22 19:27:10|541.95|539.07|541.59|538.71|542.31|539.43|541.59|538.71|0
1650655640000|2022-04-22 19:27:20|541.77|538.89|540.34|537.46|541.77|538.89|540.34|537.46|0
1650655650000|2022-04-22 19:27:30|542.43|539.55|540.97|538.09|542.43|539.55|540.97|538.09|0
1650655660000|2022-04-22 19:27:40|541.33|538.45|541.78|538.9|541.87|538.99|541.33|538.45|0
1650655670000|2022-04-22 19:27:50|542.05|539.17|540.43|537.55|542.05|539.17|540.43|537.55|0
1650655680000|2022-04-22 19:28:00|539.53|536.65|540.25|537.37|540.61|537.73|539.53|536.65|0
1650655690000|2022-04-22 19:28:10|540.43|537.55|540.97|538.09|540.97|538.09|540.43|537.55|0
1650655700000|2022-04-22 19:28:20|541.06|538.18|541.6|538.72|541.6|538.72|540.97|538.09|0
1650655710000|2022-04-22 19:28:30|541.69|538.81|541.69|538.81|541.69|538.81|541.69|538.81|0
1650655720000|2022-04-22 19:28:40|541.33|538.45|541.15|538.27|541.33|538.45|540.61|537.73|0
1650655730000|2022-04-22 19:28:50|540.97|538.09|541.69|538.81|542.05|539.17|540.97|538.09|0
1650655740000|2022-04-22 19:29:00|541.51|538.63|542.05|539.17|542.23|539.35|541.51|538.63|0
1650655750000|2022-04-22 19:29:10|542.23|539.35|542.05|539.17|542.23|539.35|542.05|539.17|0
1650655760000|2022-04-22 19:29:20|542.59|539.71|542.41|539.53|542.59|539.71|542.41|539.53|0
1650655770000|2022-04-22 19:29:30|542.59|539.71|542.95|540.07|542.95|540.07|542.41|539.53|0
1650655780000|2022-04-22 19:29:40|542.77|539.89|542.59|539.71|542.95|540.07|542.05|539.17|0
1650655790000|2022-04-22 19:29:50|542.41|539.53|542.23|539.35|542.59|539.71|542.23|539.35|0
1650655800000|2022-04-22 19:30:00|541.87|538.99|541.33|538.45|541.87|538.99|541.33|538.45|0
1650655810000|2022-04-22 19:30:10|540.79|537.91|538.81|535.93|540.97|538.09|538.81|535.93|0
1650655820000|2022-04-22 19:30:20|538.46|535.58|538.81|535.93|539.71|536.83|538.46|535.58|0
1650655830000|2022-04-22 19:30:30|538.1|535.22|538.64|535.76|538.64|535.76|537.74|534.86|0
1650655840000|2022-04-22 19:30:40|537.92|535.04|537.92|535.04|537.92|535.04|536.67|533.79|0
1650655850000|2022-04-22 19:30:50|537.74|534.86|537.38|534.5|537.74|534.86|537.2|534.32|0
1650655860000|2022-04-22 19:31:00|537.56|534.68|536.85|533.97|537.56|534.68|536.31|533.43|0
1650655870000|2022-04-22 19:31:10|537.02|534.14|537.02|534.14|537.38|534.5|536.85|533.97|0
1650655880000|2022-04-22 19:31:20|535.33|532.45|535.15|532.27|535.69|532.81|535.15|532.27|0
1650655890000|2022-04-22 19:31:30|535.06|532.18|534.88|532|535.06|532.18|534.62|531.74|0
1650655900000|2022-04-22 19:31:40|534.7|531.82|534.7|531.82|535.24|532.36|534.7|531.82|0
1650655910000|2022-04-22 19:31:50|535.06|532.18|535.59|532.71|535.59|532.71|534.88|532|0
1650655920000|2022-04-22 19:32:00|535.24|532.36|534.34|531.46|535.24|532.36|534.34|531.46|0
1650655930000|2022-04-22 19:32:10|534.17|531.29|533.81|530.93|534.17|531.29|533.81|530.93|0
1650655940000|2022-04-22 19:32:20|533.63|530.75|532.92|530.04|533.63|530.75|532.92|530.04|0
1650655950000|2022-04-22 19:32:30|533.45|530.57|533.1|530.22|533.63|530.75|533.1|530.22|0
1650655960000|2022-04-22 19:32:40|532.74|529.86|532.38|529.5|532.74|529.86|532.38|529.5|0
1650655970000|2022-04-22 19:32:50|532.21|529.33|532.12|529.24|532.21|529.33|532.12|529.24|0
1650655980000|2022-04-22 19:33:00|532.21|529.33|532.38|529.5|532.38|529.5|532.03|529.15|0
1650655990000|2022-04-22 19:33:10|532.03|529.15|531.67|528.79|532.03|529.15|531.32|528.44|0
1650656000000|2022-04-22 19:33:20|531.14|528.26|530.96|528.08|531.14|528.26|530.78|527.9|0
1650656010000|2022-04-22 19:33:30|531.14|528.26|530.43|527.55|531.14|528.26|530.43|527.55|0
1650656020000|2022-04-22 19:33:40|530.61|527.73|529.23|526.35|530.61|527.73|529.23|526.35|0
1650656030000|2022-04-22 19:33:50|529.59|526.71|530.12|527.24|530.12|527.24|529.59|526.71|0
1650656040000|2022-04-22 19:34:00|529.86|526.98|529.95|527.07|530.84|527.96|529.86|526.98|0
1650656050000|2022-04-22 19:34:10|530.48|527.6|530.48|527.6|530.84|527.96|530.48|527.6|0
1650656060000|2022-04-22 19:34:20|531.02|528.14|530.66|527.78|531.73|528.85|530.66|527.78|0
1650656070000|2022-04-22 19:34:30|530.48|527.6|530.66|527.78|530.84|527.96|530.48|527.6|0
1650656080000|2022-04-22 19:34:40|530.48|527.6|529.59|526.71|530.48|527.6|529.59|526.71|0
1650656090000|2022-04-22 19:34:50|529.77|526.89|529.41|526.53|529.77|526.89|529.41|526.53|0
1650656100000|2022-04-22 19:35:00|529.77|526.89|529.06|526.18|529.77|526.89|529.06|526.18|0
1650656110000|2022-04-22 19:35:10|528.17|525.29|528.52|525.64|528.52|525.64|527.99|525.11|0
1650656120000|2022-04-22 19:35:20|528.7|525.82|529.23|526.35|529.23|526.35|528.7|525.82|0
1650656130000|2022-04-22 19:35:30|528.97|526.09|528.52|525.64|528.97|526.09|527.99|525.11|0
1650656140000|2022-04-22 19:35:40|528.88|526|528.7|525.82|529.41|526.53|528.7|525.82|0
1650656150000|2022-04-22 19:35:50|529.06|526.18|529.41|526.53|529.41|526.53|528.52|525.64|0
1650656160000|2022-04-22 19:36:00|529.23|526.35|528.34|525.46|529.23|526.35|528.34|525.46|0
1650656170000|2022-04-22 19:36:10|528.17|525.29|528.7|525.82|528.7|525.82|528.17|525.29|0
1650656180000|2022-04-22 19:36:20|529.06|526.18|527.99|525.11|529.06|526.18|527.99|525.11|0
1650656190000|2022-04-22 19:36:30|528.17|525.29|528.88|526|528.88|526|528.17|525.29|0
1650656200000|2022-04-22 19:36:40|528.7|525.82|530.84|527.96|530.84|527.96|528.7|525.82|0
1650656210000|2022-04-22 19:36:50|531.37|528.49|529.59|526.71|531.55|528.67|529.59|526.71|0
1650656220000|2022-04-22 19:37:00|530.3|527.42|529.23|526.35|530.3|527.42|529.23|526.35|0
1650656230000|2022-04-22 19:37:10|529.41|526.53|529.77|526.89|529.77|526.89|529.41|526.53|0
1650656240000|2022-04-22 19:37:20|531.01|528.13|530.84|527.96|531.01|528.13|530.84|527.96|0
1650656250000|2022-04-22 19:37:30|531.19|528.31|532.44|529.56|532.44|529.56|531.01|528.13|0
1650656260000|2022-04-22 19:37:40|531.91|529.03|532.44|529.56|532.44|529.56|531.55|528.67|0
1650656270000|2022-04-22 19:37:50|532.26|529.38|531.91|529.03|532.26|529.38|531.91|529.03|0
1650656280000|2022-04-22 19:38:00|532.44|529.56|532.44|529.56|532.44|529.56|532.08|529.2|0
1650656290000|2022-04-22 19:38:10|532.26|529.38|532.44|529.56|532.44|529.56|532.26|529.38|0
1650656300000|2022-04-22 19:38:20|533.16|530.28|533.51|530.63|533.51|530.63|533.16|530.28|0
1650656310000|2022-04-22 19:38:30|533.69|530.81|533.07|530.19|533.69|530.81|533.07|530.19|0
1650656320000|2022-04-22 19:38:40|533.33|530.45|533.87|530.99|533.87|530.99|532.44|529.56|0
1650656330000|2022-04-22 19:38:50|534.23|531.35|532.98|530.1|534.23|531.35|532.98|530.1|0
1650656340000|2022-04-22 19:39:00|532.45|529.57|532.98|530.1|532.98|530.1|532.45|529.57|0
1650656350000|2022-04-22 19:39:10|532.8|529.92|531.91|529.03|532.8|529.92|531.91|529.03|0
1650656360000|2022-04-22 19:39:20|531.74|528.86|532.98|530.1|532.98|530.1|531.74|528.86|0
1650656370000|2022-04-22 19:39:30|532.09|529.21|532.98|530.1|532.98|530.1|532.09|529.21|0
1650656380000|2022-04-22 19:39:40|532.8|529.92|532.8|529.92|532.8|529.92|532.45|529.57|0
1650656400000|2022-04-22 19:40:00|532.63|529.75|530.67|527.79|532.63|529.75|530.67|527.79|0
1650656410000|2022-04-22 19:40:10|531.56|528.68|530.49|527.61|531.56|528.68|530.49|527.61|0
1650656420000|2022-04-22 19:40:20|531.02|528.14|530.85|527.97|531.02|528.14|530.85|527.97|0
1650656430000|2022-04-22 19:40:30|530.94|528.06|531.91|529.03|532.27|529.39|530.94|528.06|0
1650656440000|2022-04-22 19:40:40|532.09|529.21|530.13|527.25|532.09|529.21|530.13|527.25|0
1650656450000|2022-04-22 19:40:50|530.67|527.79|530.67|527.79|530.67|527.79|529.96|527.08|0
1650656460000|2022-04-22 19:41:00|531.2|528.32|529.96|527.08|531.2|528.32|529.96|527.08|0
1650656470000|2022-04-22 19:41:10|530.13|527.25|530.85|527.97|530.85|527.97|530.13|527.25|0
1650656480000|2022-04-22 19:41:20|531.38|528.5|530.67|527.79|531.56|528.68|530.67|527.79|0
1650656490000|2022-04-22 19:41:30|530.49|527.61|531.91|529.03|531.91|529.03|530.49|527.61|0
1650656500000|2022-04-22 19:41:40|532.01|529.13|532.45|529.57|532.45|529.57|532.01|529.13|0
1650656510000|2022-04-22 19:41:50|532.8|529.92|532.8|529.92|532.98|530.1|532.8|529.92|0
1650656520000|2022-04-22 19:42:00|532.9|530.02|533.52|530.64|533.52|530.64|532.9|530.02|0
1650656530000|2022-04-22 19:42:10|533.16|530.28|534.23|531.35|534.23|531.35|533.16|530.28|0
1650656540000|2022-04-22 19:42:20|534.5|531.62|535.3|532.42|535.3|532.42|534.5|531.62|0
1650656550000|2022-04-22 19:42:30|535.48|532.6|535.12|532.24|535.48|532.6|535.12|532.24|0
1650656560000|2022-04-22 19:42:40|535.3|532.42|534.77|531.89|535.3|532.42|534.77|531.89|0
1650656570000|2022-04-22 19:42:50|535.12|532.24|535.66|532.78|535.66|532.78|534.94|532.06|0
1650656580000|2022-04-22 19:43:00|535.84|532.96|536.02|533.14|536.02|533.14|535.66|532.78|0
1650656590000|2022-04-22 19:43:10|535.84|532.96|535.48|532.6|536.73|533.85|535.48|532.6|0
1650656600000|2022-04-22 19:43:20|535.84|532.96|536.2|533.32|536.91|534.03|535.84|532.96|0
1650656610000|2022-04-22 19:43:30|536.37|533.49|537.81|534.93|537.81|534.93|536.37|533.49|0
1650656620000|2022-04-22 19:43:40|537.63|534.75|536.73|533.85|537.63|534.75|536.73|533.85|0
1650656630000|2022-04-22 19:43:50|537.63|534.75|537.81|534.93|537.99|535.11|537.63|534.75|0
1650656640000|2022-04-22 19:44:00|538.16|535.28|537.99|535.11|538.16|535.28|537.63|534.75|0
1650656650000|2022-04-22 19:44:10|537.63|534.75|540.24|537.36|540.24|537.36|537.63|534.75|0
1650656660000|2022-04-22 19:44:20|540.78|537.9|540.42|537.54|540.96|538.08|540.42|537.54|0
1650656670000|2022-04-22 19:44:30|539.88|537|539.52|536.64|539.88|537|539.52|536.64|0
1650656680000|2022-04-22 19:44:40|539.17|536.29|539.44|536.56|539.44|536.56|539.17|536.29|0
1650656690000|2022-04-22 19:44:50|539.34|536.46|539.88|537|540.06|537.18|538.99|536.11|0
1650656700000|2022-04-22 19:45:00|539.7|536.82|540.42|537.54|540.6|537.72|539.7|536.82|0
1650656710000|2022-04-22 19:45:10|540.06|537.18|540.42|537.54|540.42|537.54|540.06|537.18|0
1650656720000|2022-04-22 19:45:20|540.6|537.72|540.24|537.36|540.78|537.9|540.24|537.36|0
1650656730000|2022-04-22 19:45:30|540.42|537.54|540.78|537.9|540.96|538.08|540.42|537.54|0
1650656740000|2022-04-22 19:45:40|540.6|537.72|540.78|537.9|540.78|537.9|540.6|537.72|0
1650656750000|2022-04-22 19:45:50|540.96|538.08|542.03|539.15|542.03|539.15|540.96|538.08|0
1650656760000|2022-04-22 19:46:00|542.21|539.33|543.11|540.23|543.11|540.23|542.21|539.33|0
1650656770000|2022-04-22 19:46:10|542.75|539.87|542.75|539.87|543.11|540.23|542.75|539.87|0
1650656780000|2022-04-22 19:46:20|542.57|539.69|543.11|540.23|543.11|540.23|542.57|539.69|0
1650656790000|2022-04-22 19:46:30|543.47|540.59|543.47|540.59|543.65|540.77|543.47|540.59|0
1650656800000|2022-04-22 19:46:40|543.65|540.77|544.37|541.49|544.37|541.49|543.65|540.77|0
1650656810000|2022-04-22 19:46:50|544.73|541.85|545.09|542.21|545.09|542.21|544.37|541.49|0
1650656820000|2022-04-22 19:47:00|545.27|542.39|545.45|542.57|545.81|542.93|545.27|542.39|0
1650656830000|2022-04-22 19:47:10|545.81|542.93|546.17|543.29|546.17|543.29|545.45|542.57|0
1650656840000|2022-04-22 19:47:20|545.63|542.75|545.99|543.11|545.99|543.11|545.63|542.75|0
1650656850000|2022-04-22 19:47:30|545.81|542.93|545.99|543.11|545.99|543.11|545.81|542.93|0
1650656860000|2022-04-22 19:47:40|546.17|543.29|546.35|543.47|546.35|543.47|546.17|543.29|0
1650656870000|2022-04-22 19:47:50|545.99|543.11|546.53|543.65|546.53|543.65|545.99|543.11|0
1650656880000|2022-04-22 19:48:00|547.07|544.19|547.61|544.73|547.61|544.73|547.07|544.19|0
1650656890000|2022-04-22 19:48:10|547.97|545.09|548.15|545.27|548.15|545.27|547.97|545.09|0
1650656900000|2022-04-22 19:48:20|548.51|545.63|548.15|545.27|548.51|545.63|548.15|545.27|0
1650656910000|2022-04-22 19:48:30|548.33|545.45|547.43|544.55|548.33|545.45|547.25|544.37|0
1650656920000|2022-04-22 19:48:40|547.79|544.91|548.33|545.45|548.33|545.45|547.43|544.55|0
1650656930000|2022-04-22 19:48:50|548.51|545.63|551.02|548.14|551.02|548.14|548.24|545.36|0
1650656940000|2022-04-22 19:49:00|551.38|548.5|548.34|545.46|551.38|548.5|548.34|545.46|0
1650656950000|2022-04-22 19:49:10|548.52|545.64|549.24|546.36|549.24|546.36|548.16|545.28|0
1650656960000|2022-04-22 19:49:20|549.42|546.54|549.6|546.72|549.6|546.72|549.42|546.54|0
1650656970000|2022-04-22 19:49:30|549.42|546.54|549.42|546.54|549.96|547.08|549.42|546.54|0
1650656980000|2022-04-22 19:49:40|549.24|546.36|549.06|546.18|549.24|546.36|549.06|546.18|0
1650656990000|2022-04-22 19:49:50|549.78|546.9|550.33|547.45|550.33|547.45|549.78|546.9|0
1650657000000|2022-04-22 19:50:00|550.15|547.27|551.41|548.53|551.41|548.53|550.15|547.27|0
1650657010000|2022-04-22 19:50:10|552.14|549.26|550.87|547.99|552.86|549.98|550.87|547.99|0
1650657020000|2022-04-22 19:50:20|552.14|549.26|553.1|549.74|553.46|550.1|552.14|549.26|0
1650657030000|2022-04-22 19:50:30|553.52|550.4|552.98|549.86|554.25|551.13|552.98|549.86|0
1650657040000|2022-04-22 19:50:40|553.26|550.14|554.07|550.95|554.07|550.95|553.26|550.14|0
1650657050000|2022-04-22 19:50:50|553.89|550.77|553.89|550.77|553.89|550.77|553.52|550.4|0
1650657060000|2022-04-22 19:51:00|554.25|551.13|555.34|552.22|555.34|552.22|554.25|551.13|0
1650657070000|2022-04-22 19:51:10|555.52|552.4|556.79|553.67|556.79|553.67|555.52|552.4|0
1650657080000|2022-04-22 19:51:20|556.61|553.49|557.34|554.22|557.34|554.22|556.61|553.49|0
1650657090000|2022-04-22 19:51:30|557.16|554.04|557.89|554.77|557.89|554.77|557.16|554.04|0
1650657100000|2022-04-22 19:51:40|557.7|554.58|558.07|554.95|558.07|554.95|557.7|554.58|0
1650657110000|2022-04-22 19:51:50|557.89|554.77|559.16|556.04|559.16|556.04|557.89|554.77|0
1650657120000|2022-04-22 19:52:00|559.71|556.59|559.71|556.59|559.89|556.77|559.71|556.59|0
1650657130000|2022-04-22 19:52:10|559.89|556.77|560.26|557.14|560.26|557.14|559.71|556.59|0
1650657140000|2022-04-22 19:52:20|560.62|557.5|560.44|557.32|560.62|557.5|560.44|557.32|0
1650657150000|2022-04-22 19:52:30|560.62|557.5|559.16|556.04|560.8|557.68|559.16|556.04|0
1650657160000|2022-04-22 19:52:40|558.8|555.68|556.61|553.49|558.8|555.68|556.61|553.49|0
1650657170000|2022-04-22 19:52:50|556.98|553.86|556.98|553.86|557.16|554.04|556.98|553.86|0
1650657180000|2022-04-22 19:53:00|557.52|554.4|555.88|552.76|557.52|554.4|555.88|552.76|0
1650657190000|2022-04-22 19:53:10|554.61|551.49|553.89|550.77|554.61|551.49|552.62|549.5|0
1650657200000|2022-04-22 19:53:20|554.43|551.31|554.79|551.67|555.52|552.4|554.43|551.31|0
1650657210000|2022-04-22 19:53:30|556.07|552.95|556.43|553.31|556.43|553.31|556.07|552.95|0
1650657220000|2022-04-22 19:53:40|555.34|552.22|555.16|552.04|555.34|552.22|555.16|552.04|0
1650657230000|2022-04-22 19:53:50|553.7|550.58|553.52|550.4|553.7|550.58|553.52|550.4|0
1650657240000|2022-04-22 19:54:00|553.7|550.58|554.79|551.67|554.79|551.67|553.7|550.58|0
1650657250000|2022-04-22 19:54:10|554.98|551.86|555.88|552.76|555.88|552.76|554.98|551.86|0
1650657260000|2022-04-22 19:54:20|554.61|551.49|555.7|552.58|555.88|552.76|554.61|551.49|0
1650657270000|2022-04-22 19:54:30|556.07|552.95|556.07|552.95|556.07|552.95|555.7|552.58|0
1650657280000|2022-04-22 19:54:40|555.88|552.76|557.89|554.77|557.89|554.77|555.88|552.76|0
1650657290000|2022-04-22 19:54:50|558.07|554.95|557.89|554.77|558.34|555.22|557.89|554.77|0
1650657300000|2022-04-22 19:55:00|557.7|554.58|557.89|554.77|557.89|554.77|556.97|553.85|0
1650657310000|2022-04-22 19:55:10|557.34|554.22|558.07|554.95|558.07|554.95|557.34|554.22|0
1650657320000|2022-04-22 19:55:20|557.8|554.68|556.79|553.67|558.07|554.95|556.79|553.67|0
1650657330000|2022-04-22 19:55:30|556.97|553.85|558.25|555.13|558.25|555.13|556.97|553.85|0
1650657340000|2022-04-22 19:55:40|558.43|555.31|558.43|555.31|558.43|555.31|558.25|555.13|0
1650657350000|2022-04-22 19:55:50|558.61|555.49|560.07|556.95|560.07|556.95|558.61|555.49|0
1650657360000|2022-04-22 19:56:00|560.26|557.14|560.44|557.32|560.62|557.5|559.71|556.59|0
1650657370000|2022-04-22 19:56:10|560.26|557.14|557.7|554.58|560.26|557.14|557.7|554.58|0
1650657380000|2022-04-22 19:56:20|558.43|555.31|558.43|555.31|558.43|555.31|558.43|555.31|0
1650657390000|2022-04-22 19:56:30|558.61|555.49|558.25|555.13|558.61|555.49|557.88|554.76|0
1650657400000|2022-04-22 19:56:40|558.07|554.95|558.98|555.86|558.98|555.86|558.07|554.95|0
1650657410000|2022-04-22 19:56:50|557.67|554.55|558.5|555.38|559.05|555.93|557.67|554.55|0
1650657420000|2022-04-22 19:57:00|558.69|555.57|558.32|555.2|558.69|555.57|557.96|554.84|0
1650657430000|2022-04-22 19:57:10|558.69|555.57|559.05|555.93|559.05|555.93|558.5|555.38|0
1650657440000|2022-04-22 19:57:20|559.6|556.48|559.96|556.84|560.14|557.02|559.6|556.48|0
1650657450000|2022-04-22 19:57:30|559.09|555.97|557.99|554.87|559.09|555.97|557.99|554.87|0
1650657460000|2022-04-22 19:57:40|557.45|554.33|557.81|554.69|557.81|554.69|557.45|554.33|0
1650657470000|2022-04-22 19:57:50|558.36|555.24|558.72|555.6|558.72|555.6|558.36|555.24|0
1650657480000|2022-04-22 19:58:00|558.36|555.24|558.54|555.42|558.54|555.42|557.99|554.87|0
1650657490000|2022-04-22 19:58:10|559.27|556.15|559.45|556.33|559.64|556.52|559.27|556.15|0
1650657500000|2022-04-22 19:58:20|559.27|556.15|559.27|556.15|559.27|556.15|558.72|555.6|0
1650657510000|2022-04-22 19:58:30|559.64|556.52|560.19|557.07|560.19|557.07|559.27|556.15|0
1650657520000|2022-04-22 19:58:40|560|556.88|558.91|555.79|560|556.88|558.91|555.79|0
1650657530000|2022-04-22 19:58:50|558.72|555.6|560.55|557.43|560.55|557.43|558.72|555.6|0
1650657540000|2022-04-22 19:59:00|561.1|557.98|562.2|559.08|562.2|559.08|561.1|557.98|0
1650657550000|2022-04-22 19:59:10|561.2|558.08|563.12|560|563.12|560|560.73|557.61|0
1650657560000|2022-04-22 19:59:20|562.75|559.63|563.85|560.73|563.85|560.73|562.75|559.63|0
1650657570000|2022-04-22 19:59:30|563.48|560.36|563.12|560|563.67|560.55|563.12|560|0
1650657580000|2022-04-22 19:59:40|562.38|559.26|562.02|558.9|562.75|559.63|562.02|558.9|0
1650657590000|2022-04-22 19:59:50|561.28|558.16|559.64|556.52|561.28|558.16|559.64|556.52|0
1650657600000|2022-04-22 20:00:00|560|556.88|559.27|556.15|560|556.88|559.27|556.15|0
1650657610000|2022-04-22 20:00:10|558.72|555.6|561.1|557.98|561.1|557.98|558.72|555.6|0
1650657620000|2022-04-22 20:00:20|561.28|558.16|560.73|557.61|561.65|558.53|560.73|557.61|0
1650657630000|2022-04-22 20:00:30|561.1|557.98|562.56|559.44|562.56|559.44|561.1|557.98|0
1650657640000|2022-04-22 20:00:40|562.02|558.9|561.47|558.35|562.02|558.9|561.47|558.35|0
1650657650000|2022-04-22 20:00:50|561.83|558.71|564.03|560.91|564.03|560.91|561.83|558.71|0
1650657660000|2022-04-22 20:01:00|564.22|561.1|563.3|560.18|564.58|561.46|563.3|560.18|0
1650657670000|2022-04-22 20:01:10|563.11|559.99|562.93|559.81|563.11|559.99|562.75|559.63|0
1650657680000|2022-04-22 20:01:20|562.01|558.89|563.11|559.99|563.3|560.18|562.01|558.89|0
1650657690000|2022-04-22 20:01:30|563.66|560.54|563.11|559.99|563.85|560.73|563.11|559.99|0
1650657700000|2022-04-22 20:01:40|563.48|560.36|562.93|559.81|563.48|560.36|562.93|559.81|0
1650657710000|2022-04-22 20:01:50|562.38|559.26|562.01|558.89|562.38|559.26|562.01|558.89|0
1650657720000|2022-04-22 20:02:00|562.38|559.26|562.75|559.63|562.93|559.81|562.38|559.26|0
1650657730000|2022-04-22 20:02:10|562.56|559.44|561.47|558.35|562.56|559.44|561.47|558.35|0
1650657740000|2022-04-22 20:02:20|561.28|558.16|561.47|558.35|561.83|558.71|561.28|558.16|0
1650657750000|2022-04-22 20:02:30|561.65|558.53|561.1|557.98|561.83|558.71|561.1|557.98|0
1650657760000|2022-04-22 20:02:40|561.28|558.16|560.73|557.61|561.28|558.16|560.73|557.61|0
1650657770000|2022-04-22 20:02:50|560.92|557.8|560.37|557.25|560.92|557.8|560.18|557.06|0
1650657780000|2022-04-22 20:03:00|560.55|557.43|560.73|557.61|560.73|557.61|560.55|557.43|0
1650657790000|2022-04-22 20:03:10|560|556.88|560.55|557.43|560.55|557.43|560|556.88|0
1650657800000|2022-04-22 20:03:20|560.73|557.61|561.46|558.34|561.46|558.34|560.73|557.61|0
1650657810000|2022-04-22 20:03:30|561.65|558.53|563.11|559.99|563.11|559.99|561.65|558.53|0
1650657820000|2022-04-22 20:03:40|563.48|560.36|563.85|560.73|563.85|560.73|563.48|560.36|0
1650657830000|2022-04-22 20:03:50|563.66|560.54|564.03|560.91|564.03|560.91|563.66|560.54|0
1650657840000|2022-04-22 20:04:00|564.4|561.28|564.21|561.09|564.58|561.46|564.21|561.09|0
1650657850000|2022-04-22 20:04:10|564.4|561.28|564.49|561.37|564.49|561.37|564.4|561.28|0
1650657860000|2022-04-22 20:04:20|564.58|561.46|564.86|561.74|564.86|561.74|564.21|561.09|0
1650657870000|2022-04-22 20:04:30|564.4|561.28|564.77|561.65|564.77|561.65|564.4|561.28|0
1650657880000|2022-04-22 20:04:40|564.58|561.46|564.21|561.09|564.58|561.46|564.21|561.09|0
1650657890000|2022-04-22 20:04:50|564.77|561.65|564.49|561.37|564.77|561.65|564.49|561.37|0
1650657900000|2022-04-22 20:05:00|564.95|561.83|564.77|561.65|564.95|561.83|564.77|561.65|0
1650657910000|2022-04-22 20:05:10|564.49|561.37|563.48|560.36|564.58|561.46|563.48|560.36|0
1650657920000|2022-04-22 20:05:20|563.85|560.73|564.95|561.83|564.95|561.83|563.85|560.73|0
1650657930000|2022-04-22 20:05:30|565.13|562.01|566.05|562.93|566.05|562.93|565.13|562.01|0
1650657940000|2022-04-22 20:05:40|566.79|563.67|566.97|563.85|567.16|564.04|566.79|563.67|0
1650657950000|2022-04-22 20:05:50|565.87|562.75|566.42|563.3|566.42|563.3|565.87|562.75|0
1650657960000|2022-04-22 20:06:00|566.6|563.48|566.05|562.93|566.6|563.48|565.87|562.75|0
1650657970000|2022-04-22 20:06:10|566.24|563.12|566.97|563.85|567.16|564.04|566.24|563.12|0
1650657980000|2022-04-22 20:06:20|566.79|563.67|566.97|563.85|566.97|563.85|566.42|563.3|0
1650657990000|2022-04-22 20:06:30|566.79|563.67|567.34|564.22|567.34|564.22|566.79|563.67|0
1650658000000|2022-04-22 20:06:40|567.52|564.4|567.71|564.59|567.71|564.59|567.34|564.22|0
1650658010000|2022-04-22 20:06:50|567.52|564.4|567.15|564.03|567.52|564.4|567.15|564.03|0
1650658020000|2022-04-22 20:07:00|566.97|563.85|567.52|564.4|567.52|564.4|566.97|563.85|0
1650658030000|2022-04-22 20:07:10|567.71|564.59|567.71|564.59|567.71|564.59|567.71|564.59|0
1650658040000|2022-04-22 20:07:20|567.89|564.77|567.71|564.59|568.08|564.96|567.71|564.59|0
1650658050000|2022-04-22 20:07:30|568.08|564.96|568.17|565.05|568.26|565.14|568.08|564.96|0
1650658060000|2022-04-22 20:07:40|568.26|565.14|569.18|566.06|569.18|566.06|568.26|565.14|0
1650658070000|2022-04-22 20:07:50|569.73|566.61|570.1|566.98|570.29|567.17|569.73|566.61|0
1650658080000|2022-04-22 20:08:00|570.47|567.35|569.37|566.25|570.47|567.35|569.37|566.25|0
1650658090000|2022-04-22 20:08:10|569.55|566.43|569.73|566.61|569.73|566.61|569.55|566.43|0
1650658100000|2022-04-22 20:08:20|569.92|566.8|570.29|567.17|570.29|567.17|569.73|566.61|0
1650658110000|2022-04-22 20:08:30|570.66|567.54|570.66|567.54|571.03|567.91|570.66|567.54|0
1650658120000|2022-04-22 20:08:40|570.47|567.35|571.03|567.91|571.03|567.91|570.47|567.35|0
1650658130000|2022-04-22 20:08:50|570.84|567.72|570.84|567.72|571.03|567.91|570.84|567.72|0
1650658140000|2022-04-22 20:09:00|570.66|567.54|571.03|567.91|571.03|567.91|570.66|567.54|0
1650658150000|2022-04-22 20:09:10|571.21|568.09|570.75|567.63|571.4|568.28|570.75|567.63|0
1650658160000|2022-04-22 20:09:20|571.03|567.91|570.66|567.54|571.03|567.91|570.66|567.54|0
1650658170000|2022-04-22 20:09:30|570.38|567.26|570.84|567.72|571.03|567.91|570.38|567.26|0
1650658180000|2022-04-22 20:09:40|570.57|567.45|570.66|567.54|570.66|567.54|570.47|567.35|0
1650658190000|2022-04-22 20:09:50|570.47|567.35|571.03|567.91|571.03|567.91|570.47|567.35|0
1650658200000|2022-04-22 20:10:00|570.84|567.72|571.4|568.28|571.4|568.28|570.84|567.72|0
1650658210000|2022-04-22 20:10:10|571.58|568.46|570.66|567.54|571.58|568.46|570.47|567.35|0
1650658220000|2022-04-22 20:10:20|570.84|567.72|570.84|567.72|571.03|567.91|570.66|567.54|0
1650658230000|2022-04-22 20:10:30|570.94|567.82|570.84|567.72|571.21|568.09|570.84|567.72|0
1650658240000|2022-04-22 20:10:40|571.03|567.91|570.66|567.54|571.03|567.91|570.66|567.54|0
1650658250000|2022-04-22 20:10:50|570.75|567.63|570.47|567.35|570.75|567.63|570.47|567.35|0
1650658260000|2022-04-22 20:11:00|570.29|567.17|570.29|567.17|570.29|567.17|570.29|567.17|0
1650658270000|2022-04-22 20:11:10|570.47|567.35|570.66|567.54|570.66|567.54|570.47|567.35|0
1650658280000|2022-04-22 20:11:20|570.29|567.17|570.66|567.54|570.66|567.54|569.92|566.8|0
1650658290000|2022-04-22 20:11:30|570.47|567.35|569.55|566.43|570.57|567.45|569.55|566.43|0
1650658300000|2022-04-22 20:11:40|569.73|566.61|569.55|566.43|569.73|566.61|569.55|566.43|0
1650658310000|2022-04-22 20:11:50|570.1|566.98|569.36|566.24|570.1|566.98|569.36|566.24|0
1650658320000|2022-04-22 20:12:00|569.46|566.34|569.55|566.43|569.55|566.43|569.28|566.16|0
1650658330000|2022-04-22 20:12:10|569.18|566.06|569.55|566.43|569.55|566.43|569.18|566.06|0
1650658340000|2022-04-22 20:12:20|569.18|566.06|569|565.88|569.18|566.06|568.81|565.69|0
1650658350000|2022-04-22 20:12:30|569.18|566.06|569.55|566.43|569.55|566.43|569.18|566.06|0
1650658360000|2022-04-22 20:12:40|569.73|566.61|569.55|566.43|569.73|566.61|569.55|566.43|0
1650658370000|2022-04-22 20:12:50|569.36|566.24|569.92|566.8|569.92|566.8|569.36|566.24|0
1650658380000|2022-04-22 20:13:00|569.73|566.61|569.73|566.61|569.73|566.61|569.73|566.61|0
1650658400000|2022-04-22 20:13:20|569.92|566.8|569.73|566.61|569.92|566.8|569.55|566.43|0
1650658410000|2022-04-22 20:13:30|569.18|566.06|569.92|566.8|569.92|566.8|569.18|566.06|0
1650658420000|2022-04-22 20:13:40|569.73|566.61|570.1|566.98|570.1|566.98|569.73|566.61|0
1650658430000|2022-04-22 20:13:50|569.92|566.8|569.92|566.8|569.92|566.8|569.92|566.8|0
1650658440000|2022-04-22 20:14:00|571.21|568.09|572.13|569.01|572.13|569.01|571.21|568.09|0
1650658450000|2022-04-22 20:14:10|571.76|568.64|571.03|567.91|571.76|568.64|570.84|567.72|0
1650658460000|2022-04-22 20:14:20|570.84|567.72|571.03|567.91|571.03|567.91|570.66|567.54|0
1650658470000|2022-04-22 20:14:30|571.21|568.09|570.29|567.17|571.21|568.09|570.29|567.17|0
1650658480000|2022-04-22 20:14:40|570.1|566.98|570.29|567.17|570.66|567.54|570.1|566.98|0
1650658490000|2022-04-22 20:14:50|570.47|567.35|570.47|567.35|570.47|567.35|570.29|567.17|0
1650658510000|2022-04-22 20:15:10|570.73|567.09|570.73|567.09|570.73|567.09|570.73|567.09|0
1650658520000|2022-04-22 20:15:20|570.92|567.28|570.55|566.91|570.92|567.28|570.55|566.91|0
1650658540000|2022-04-22 20:15:40|569.81|566.17|569.99|566.35|569.99|566.35|569.81|566.17|0
1650658550000|2022-04-22 20:15:50|570.18|566.54|571.84|568.2|571.84|568.2|570.18|566.54|0
1650658560000|2022-04-22 20:16:00|571.94|568.3|571.65|568.01|571.94|568.3|571.47|567.83|0
1650658570000|2022-04-22 20:16:10|571.47|567.83|572.02|568.38|572.21|568.57|571.47|567.83|0
1650658580000|2022-04-22 20:16:20|571.65|568.01|571.65|568.01|571.65|568.01|571.47|567.83|0
1650658590000|2022-04-22 20:16:30|571.75|568.11|571.47|567.83|571.75|568.11|571.47|567.83|0
1650658610000|2022-04-22 20:16:50|571.65|568.01|571.47|567.83|571.65|568.01|571.47|567.83|0
1650658650000|2022-04-22 20:17:30|571.65|568.01|571.84|568.2|571.84|568.2|571.47|567.83|0
1650658670000|2022-04-22 20:17:50|572.02|568.38|572.02|568.38|572.02|568.38|572.02|568.38|0
1650658680000|2022-04-22 20:18:00|572.21|568.57|572.39|568.75|572.39|568.75|572.21|568.57|0
1650658690000|2022-04-22 20:18:10|572.58|568.94|572.58|568.94|572.58|568.94|572.58|568.94|0
1650658700000|2022-04-22 20:18:20|572.39|568.75|572.58|568.94|572.58|568.94|572.39|568.75|0
1650870300000|2022-04-25 07:05:00|599.83|596.71|598.89|595.77|599.83|596.71|598.89|595.77|0
1650870310000|2022-04-25 07:05:10|599.27|596.15|599.27|596.15|599.27|596.15|599.08|595.96|0
1650870320000|2022-04-25 07:05:20|598.7|595.58|598.05|594.93|598.7|595.58|598.05|594.93|0
1650870330000|2022-04-25 07:05:30|597.76|594.64|597.67|594.55|597.76|594.64|597.57|594.45|0
1650870340000|2022-04-25 07:05:40|597.76|594.64|597.67|594.55|597.76|594.64|597.57|594.45|0
1650870350000|2022-04-25 07:05:50|597.76|594.64|597.57|594.45|597.76|594.64|597.57|594.45|0
1650870360000|2022-04-25 07:06:00|597.38|594.26|598.89|595.77|598.89|595.77|597.38|594.26|0
1650870370000|2022-04-25 07:06:10|598.51|595.39|596.82|593.7|598.51|595.39|596.82|593.7|0
1650870380000|2022-04-25 07:06:20|596.54|593.42|595.98|592.86|596.54|593.42|595.98|592.86|0
1650870390000|2022-04-25 07:06:30|595.69|592.57|595.69|592.57|596.44|593.32|595.32|592.2|0
1650870400000|2022-04-25 07:06:40|595.88|592.76|595.88|592.76|595.98|592.86|595.69|592.57|0
1650870410000|2022-04-25 07:06:50|596.07|592.95|595.32|592.2|596.07|592.95|595.32|592.2|0
1650870420000|2022-04-25 07:07:00|595.5|592.38|594.48|591.36|595.5|592.38|594.48|591.36|0
1650870430000|2022-04-25 07:07:10|594.38|591.26|594|590.88|594.38|591.26|594|590.88|0
1650870440000|2022-04-25 07:07:20|593.63|590.51|593.25|590.13|593.63|590.51|593.25|590.13|0
1650870450000|2022-04-25 07:07:30|592.79|589.67|591.48|588.36|592.79|589.67|591.48|588.36|0
1650870460000|2022-04-25 07:07:40|590.63|587.51|589.7|586.58|590.73|587.61|589.7|586.58|0
1650870470000|2022-04-25 07:07:50|587.93|584.81|587.83|584.71|588.68|585.56|587.83|584.71|0
1650870480000|2022-04-25 07:08:00|587.65|584.53|586.81|583.69|587.65|584.53|586.71|583.59|0
1650870490000|2022-04-25 07:08:10|586.15|583.03|586.53|583.41|586.53|583.41|586.15|583.03|0
1650870500000|2022-04-25 07:08:20|586.34|583.22|586.15|583.03|586.81|583.69|586.15|583.03|0
1650870510000|2022-04-25 07:08:30|586.53|583.41|586.53|583.41|586.9|583.78|586.53|583.41|0
1650870520000|2022-04-25 07:08:40|586.62|583.5|586.53|583.41|586.71|583.59|586.53|583.41|0
1650870530000|2022-04-25 07:08:50|586.71|583.59|586.34|583.22|586.71|583.59|586.34|583.22|0
1650870540000|2022-04-25 07:09:00|587.09|583.97|586.9|583.78|587.09|583.97|586.9|583.78|0
1650870550000|2022-04-25 07:09:10|587.09|583.97|585.6|582.48|587.09|583.97|585.6|582.48|0
1650870560000|2022-04-25 07:09:20|586.53|583.41|586.53|583.41|587|583.88|586.53|583.41|0
1650870570000|2022-04-25 07:09:30|587.27|584.15|589.14|586.02|589.14|586.02|587.27|584.15|0
1650870580000|2022-04-25 07:09:40|589.51|586.39|589.05|585.93|589.51|586.39|589.05|585.93|0
1650870590000|2022-04-25 07:09:50|589.14|586.02|589.05|585.93|589.14|586.02|588.95|585.83|0
1650870600000|2022-04-25 07:10:00|589.7|586.58|589.7|586.58|589.79|586.67|589.42|586.3|0
1650870610000|2022-04-25 07:10:10|590.26|587.14|590.07|586.95|590.63|587.51|590.07|586.95|0
1650870620000|2022-04-25 07:10:20|589.14|586.02|589.14|586.02|589.23|586.11|589.14|586.02|0
1650870630000|2022-04-25 07:10:30|589.23|586.11|589.7|586.58|589.7|586.58|589.23|586.11|0
1650870640000|2022-04-25 07:10:40|589.79|586.67|590.07|586.95|590.07|586.95|589.79|586.67|0
1650870650000|2022-04-25 07:10:50|590.17|587.05|591.01|587.89|591.01|587.89|590.17|587.05|0
1650870660000|2022-04-25 07:11:00|591.38|588.26|591.01|587.89|591.38|588.26|591.01|587.89|0
1650870670000|2022-04-25 07:11:10|591.19|588.07|591.19|588.07|591.57|588.45|591.19|588.07|0
1650870680000|2022-04-25 07:11:20|591.94|588.82|591.94|588.82|591.94|588.82|591.75|588.63|0
1650870690000|2022-04-25 07:11:30|592.5|589.38|592.23|589.11|592.5|589.38|592.23|589.11|0
1650870700000|2022-04-25 07:11:40|591.75|588.63|592.23|589.11|592.32|589.2|591.75|588.63|0
1650870710000|2022-04-25 07:11:50|591.75|588.63|590.82|587.7|591.75|588.63|590.82|587.7|0
1650870720000|2022-04-25 07:12:00|591.01|587.89|590.26|587.14|591.01|587.89|590.26|587.14|0
1650870730000|2022-04-25 07:12:10|590.54|587.42|590.92|587.8|591.01|587.89|590.54|587.42|0
1650870740000|2022-04-25 07:12:20|591.57|588.45|591.57|588.45|591.57|588.45|591.01|587.89|0
1650870750000|2022-04-25 07:12:30|591.75|588.63|592.23|589.11|592.23|589.11|591.57|588.45|0
1650870760000|2022-04-25 07:12:40|591.94|588.82|592.6|589.48|592.6|589.48|591.75|588.63|0
1650870770000|2022-04-25 07:12:50|592.32|589.2|590.63|587.51|592.32|589.2|590.63|587.51|0
1650870780000|2022-04-25 07:13:00|590.44|587.32|591.66|588.54|591.66|588.54|590.44|587.32|0
1650870790000|2022-04-25 07:13:10|591.85|588.73|592.32|589.2|592.41|589.29|591.85|588.73|0
1650870800000|2022-04-25 07:13:20|591.94|588.82|590.44|587.32|591.94|588.82|590.44|587.32|0
1650870810000|2022-04-25 07:13:30|589.88|586.76|588.86|585.74|589.88|586.76|588.86|585.74|0
1650870820000|2022-04-25 07:13:40|588.76|585.64|587.83|584.71|588.76|585.64|587.83|584.71|0
1650870830000|2022-04-25 07:13:50|587.64|584.52|586.99|583.87|587.64|584.52|586.81|583.69|0
1650870840000|2022-04-25 07:14:00|587.46|584.34|587.55|584.43|588.02|584.9|587.46|584.34|0
1650870850000|2022-04-25 07:14:10|587.37|584.25|588.2|585.08|588.2|585.08|587.37|584.25|0
1650870860000|2022-04-25 07:14:20|588.02|584.9|588.3|585.18|588.3|585.18|587.93|584.81|0
1650870870000|2022-04-25 07:14:30|588.49|585.37|589.42|586.3|589.42|586.3|588.49|585.37|0
1650870880000|2022-04-25 07:14:40|589.88|586.76|589.14|586.02|589.88|586.76|589.14|586.02|0
1650870890000|2022-04-25 07:14:50|589.23|586.11|589.05|585.93|589.23|586.11|588.76|585.64|0
1650870900000|2022-04-25 07:15:00|589.7|586.58|590.44|587.32|590.44|587.32|589.7|586.58|0
1650870910000|2022-04-25 07:15:10|590.07|586.95|589.23|586.11|590.07|586.95|589.23|586.11|0
1650870920000|2022-04-25 07:15:20|588.95|585.83|587.64|584.52|588.95|585.83|587.64|584.52|0
1650870930000|2022-04-25 07:15:30|587.46|584.34|587.18|584.06|587.46|584.34|587.08|583.96|0
1650870940000|2022-04-25 07:15:40|587.64|584.52|587.64|584.52|587.64|584.52|587.55|584.43|0
1650870950000|2022-04-25 07:15:50|587.83|584.71|588.02|584.9|588.39|585.27|587.83|584.71|0
1650870960000|2022-04-25 07:16:00|587.64|584.52|587.08|583.96|587.64|584.52|587.08|583.96|0
1650870970000|2022-04-25 07:16:10|586.34|583.22|585.41|582.29|586.34|583.22|585.41|582.29|0
1650870980000|2022-04-25 07:16:20|584.48|581.36|584.85|581.73|585.04|581.92|584.48|581.36|0
1650870990000|2022-04-25 07:16:30|584.66|581.54|585.32|582.2|585.32|582.2|584.66|581.54|0
1650871000000|2022-04-25 07:16:40|584.85|581.73|585.13|582.01|585.13|582.01|584.66|581.54|0
1650871010000|2022-04-25 07:16:50|584.85|581.73|584.85|581.73|585.78|582.66|584.85|581.73|0
1650871020000|2022-04-25 07:17:00|584.48|581.36|585.41|582.29|585.41|582.29|584.48|581.36|0
1650871030000|2022-04-25 07:17:10|585.22|582.1|583.36|580.24|585.22|582.1|583.36|580.24|0
1650871040000|2022-04-25 07:17:20|583.83|580.71|582.99|579.87|583.83|580.71|582.99|579.87|0
1650871050000|2022-04-25 07:17:30|582.8|579.68|582.06|578.94|582.8|579.68|582.06|578.94|0
1650871060000|2022-04-25 07:17:40|582.8|579.68|582.99|579.87|582.99|579.87|582.53|579.41|0
1650871070000|2022-04-25 07:17:50|583.09|579.97|582.53|579.41|583.18|580.06|582.53|579.41|0
1650871080000|2022-04-25 07:18:00|582.43|579.31|582.25|579.13|582.43|579.31|581.97|578.85|0
1650871090000|2022-04-25 07:18:10|582.62|579.5|581.88|578.76|582.62|579.5|581.79|578.67|0
1650871100000|2022-04-25 07:18:20|581.6|578.48|582.06|578.94|582.06|578.94|581.6|578.48|0
1650871110000|2022-04-25 07:18:30|581.88|578.76|581.32|578.2|581.88|578.76|581.32|578.2|0
1650871120000|2022-04-25 07:18:40|581.51|578.39|580.58|577.46|581.51|578.39|580.58|577.46|0
1650871130000|2022-04-25 07:18:50|581.32|578.2|581.79|578.67|582.06|578.94|581.32|578.2|0
1650871140000|2022-04-25 07:19:00|581.69|578.57|581.69|578.57|581.88|578.76|581.32|578.2|0
1650871150000|2022-04-25 07:19:10|581.88|578.76|581.69|578.57|582.06|578.94|581.69|578.57|0
1650871160000|2022-04-25 07:19:20|581.32|578.2|581.23|578.11|581.42|578.3|581.23|578.11|0
1650871170000|2022-04-25 07:19:30|581.13|578.01|581.6|578.48|581.69|578.57|580.76|577.64|0
1650871180000|2022-04-25 07:19:40|581.69|578.57|582.53|579.41|582.53|579.41|581.69|578.57|0
1650871190000|2022-04-25 07:19:50|582.43|579.31|583.18|580.06|583.18|580.06|582.43|579.31|0
1650871200000|2022-04-25 07:20:00|582.62|579.5|582.9|579.78|582.9|579.78|582.62|579.5|0
1650871210000|2022-04-25 07:20:10|583.27|580.15|583.18|580.06|583.36|580.24|582.99|579.87|0
1650871220000|2022-04-25 07:20:20|582.99|579.87|583.18|580.06|583.18|580.06|582.99|579.87|0
1650871230000|2022-04-25 07:20:30|583.27|580.15|582.25|579.13|583.27|580.15|582.06|578.94|0
1650871240000|2022-04-25 07:20:40|582.53|579.41|582.16|579.04|582.53|579.41|582.06|578.94|0
1650871250000|2022-04-25 07:20:50|582.62|579.5|583.36|580.24|583.36|580.24|582.62|579.5|0
1650871260000|2022-04-25 07:21:00|582.9|579.78|583.17|580.05|583.17|580.05|582.71|579.59|0
1650871270000|2022-04-25 07:21:10|583.36|580.24|583.46|580.34|583.46|580.34|583.27|580.15|0
1650871280000|2022-04-25 07:21:20|583.73|580.61|583.27|580.15|583.73|580.61|583.27|580.15|0
1650871290000|2022-04-25 07:21:30|583.09|579.97|583.17|580.05|583.17|580.05|583.09|579.97|0
1650871300000|2022-04-25 07:21:40|583.36|580.24|583.83|580.71|583.83|580.71|583.36|580.24|0
1650871310000|2022-04-25 07:21:50|584.01|580.89|583.64|580.52|584.29|581.17|583.64|580.52|0
1650871320000|2022-04-25 07:22:00|583.92|580.8|583.83|580.71|584.01|580.89|583.73|580.61|0
1650871330000|2022-04-25 07:22:10|584.1|580.98|584.66|581.54|584.85|581.73|584.1|580.98|0
1650871340000|2022-04-25 07:22:20|585.03|581.91|585.03|581.91|585.22|582.1|585.03|581.91|0
1650871350000|2022-04-25 07:22:30|584.2|581.08|583.55|580.43|584.2|581.08|583.55|580.43|0
1650871360000|2022-04-25 07:22:40|583.73|580.61|583.92|580.8|584.29|581.17|583.73|580.61|0
1650871370000|2022-04-25 07:22:50|584.29|581.17|583.92|580.8|584.29|581.17|583.73|580.61|0
1650871380000|2022-04-25 07:23:00|583.27|580.15|582.8|579.68|583.36|580.24|582.62|579.5|0
1650871390000|2022-04-25 07:23:10|582.62|579.5|581.42|578.3|582.71|579.59|581.42|578.3|0
1650871400000|2022-04-25 07:23:20|581.5|578.38|581.69|578.57|582.06|578.94|581.5|578.38|0
1650871410000|2022-04-25 07:23:30|581.6|578.48|581.69|578.57|581.69|578.57|581.6|578.48|0
1650871420000|2022-04-25 07:23:40|580.21|577.09|580.21|577.09|580.21|577.09|580.21|577.09|0
1650871430000|2022-04-25 07:23:50|580.58|577.46|580.58|577.46|580.67|577.55|580.58|577.46|0
1650871440000|2022-04-25 07:24:00|580.39|577.27|580.21|577.09|580.49|577.37|580.21|577.09|0
1650871450000|2022-04-25 07:24:10|580.58|577.46|580.21|577.09|580.76|577.64|580.21|577.09|0
1650871460000|2022-04-25 07:24:20|579.65|576.53|579.93|576.81|580.21|577.09|579.65|576.53|0
1650871470000|2022-04-25 07:24:30|580.02|576.9|579.28|576.16|580.02|576.9|579.28|576.16|0
1650871480000|2022-04-25 07:24:40|579.47|576.35|579.28|576.16|579.47|576.35|579.1|575.98|0
1650871490000|2022-04-25 07:24:50|579.1|575.98|577.9|574.78|579.1|575.98|577.9|574.78|0
1650871500000|2022-04-25 07:25:00|577.62|574.5|576.69|573.57|577.62|574.5|576.32|573.2|0
1650871510000|2022-04-25 07:25:10|576.32|573.2|576.79|573.67|576.79|573.67|576.32|573.2|0
1650871520000|2022-04-25 07:25:20|577.06|573.94|576.88|573.76|577.06|573.94|576.88|573.76|0
1650871530000|2022-04-25 07:25:30|576.32|573.2|577.06|573.94|577.06|573.94|576.32|573.2|0
1650871540000|2022-04-25 07:25:40|577.43|574.31|577.43|574.31|577.43|574.31|577.25|574.13|0
1650871550000|2022-04-25 07:25:50|577.8|574.68|578.45|575.33|578.45|575.33|577.8|574.68|0
1650871560000|2022-04-25 07:26:00|578.73|575.61|578.64|575.52|578.73|575.61|578.54|575.42|0
1650871570000|2022-04-25 07:26:10|578.91|575.79|578.17|575.05|578.91|575.79|578.17|575.05|0
1650871580000|2022-04-25 07:26:20|578.27|575.15|576.88|573.76|578.27|575.15|576.88|573.76|0
1650871590000|2022-04-25 07:26:30|577.62|574.5|577.99|574.87|577.99|574.87|577.62|574.5|0
1650871600000|2022-04-25 07:26:40|577.43|574.31|577.06|573.94|577.43|574.31|577.06|573.94|0
1650871610000|2022-04-25 07:26:50|576.51|573.39|577.25|574.13|577.25|574.13|576.51|573.39|0
1650871620000|2022-04-25 07:27:00|577.62|574.5|578.08|574.96|578.08|574.96|577.62|574.5|0
1650871630000|2022-04-25 07:27:10|574.85|571.73|576.87|573.75|577.15|574.03|574.85|571.73|0
1650871640000|2022-04-25 07:27:20|578.07|574.95|577.79|574.67|578.07|574.95|577.42|574.3|0
1650871650000|2022-04-25 07:27:30|578.35|575.23|578.35|575.23|578.53|575.41|577.98|574.86|0
1650871660000|2022-04-25 07:27:40|578.53|575.41|578.35|575.23|578.53|575.41|577.98|574.86|0
1650871670000|2022-04-25 07:27:50|578.63|575.51|578.44|575.32|578.63|575.51|578.35|575.23|0
1650871680000|2022-04-25 07:28:00|578.63|575.51|578.44|575.32|578.82|575.7|578.44|575.32|0
1650871690000|2022-04-25 07:28:10|578.63|575.51|577.98|574.86|578.63|575.51|577.98|574.86|0
1650871700000|2022-04-25 07:28:20|578.16|575.04|579.83|576.71|579.83|576.71|578.16|575.04|0
1650871710000|2022-04-25 07:28:30|579.65|576.53|578.9|575.78|579.65|576.53|578.72|575.6|0
1650871720000|2022-04-25 07:28:40|579|575.88|579.28|576.16|579.28|576.16|578.82|575.7|0
1650871730000|2022-04-25 07:28:50|579.09|575.97|578.82|575.7|579.09|575.97|578.82|575.7|0
1650871740000|2022-04-25 07:29:00|579|575.88|579.83|576.71|579.83|576.71|579|575.88|0
1650871750000|2022-04-25 07:29:10|579.19|576.07|579.27|576.15|579.27|576.15|578.72|575.6|0
1650871760000|2022-04-25 07:29:20|578.72|575.6|578.53|575.41|578.72|575.6|578.53|575.41|0
1650871770000|2022-04-25 07:29:30|578.63|575.51|578.35|575.23|578.63|575.51|577.98|574.86|0
1650871780000|2022-04-25 07:29:40|578.72|575.6|578.07|574.95|578.9|575.78|578.07|574.95|0
1650871790000|2022-04-25 07:29:50|578.16|575.04|578.81|575.69|578.81|575.69|578.16|575.04|0
1650871800000|2022-04-25 07:30:00|579.19|576.07|578.9|575.78|579.19|576.07|578.9|575.78|0
1650871810000|2022-04-25 07:30:10|578.72|575.6|579.27|576.15|579.27|576.15|578.72|575.6|0
1650871820000|2022-04-25 07:30:20|579.46|576.34|580.02|576.9|580.02|576.9|579.46|576.34|0
1650871830000|2022-04-25 07:30:30|579.83|576.71|580.3|577.18|580.3|577.18|579.83|576.71|0
1650871840000|2022-04-25 07:30:40|580.67|577.55|580.57|577.45|580.76|577.64|580.3|577.18|0
1650871850000|2022-04-25 07:30:50|581.5|578.38|581.69|578.57|581.87|578.75|581.13|578.01|0
1650871860000|2022-04-25 07:31:00|581.13|578.01|581.5|578.38|581.5|578.38|581.13|578.01|0
1650871870000|2022-04-25 07:31:10|581.6|578.48|582.06|578.94|582.34|579.22|581.5|578.38|0
1650871880000|2022-04-25 07:31:20|582.25|579.13|581.6|578.48|582.25|579.13|581.6|578.48|0
1650871890000|2022-04-25 07:31:30|581.79|578.67|581.69|578.57|581.79|578.67|581.69|578.57|0
1650871900000|2022-04-25 07:31:40|581.79|578.67|581.87|578.75|581.87|578.75|581.5|578.38|0
1650871910000|2022-04-25 07:31:50|582.06|578.94|582.62|579.5|582.8|579.68|582.06|578.94|0
1650871920000|2022-04-25 07:32:00|583.18|580.06|583.46|580.34|583.92|580.8|583.18|580.06|0
1650871930000|2022-04-25 07:32:10|583.83|580.71|583.65|580.53|584.02|580.9|583.65|580.53|0
1650871940000|2022-04-25 07:32:20|582.62|579.5|582.43|579.31|582.99|579.87|582.43|579.31|0
1650871950000|2022-04-25 07:32:30|582.62|579.5|582.34|579.22|582.62|579.5|582.34|579.22|0
1650871960000|2022-04-25 07:32:40|582.43|579.31|582.8|579.68|582.99|579.87|582.43|579.31|0
1650871970000|2022-04-25 07:32:50|582.62|579.5|583.18|580.06|583.18|580.06|582.62|579.5|0
1650871980000|2022-04-25 07:33:00|582.9|579.78|583.27|580.15|583.27|580.15|582.9|579.78|0
1650871990000|2022-04-25 07:33:10|583.55|580.43|581.46|578.34|583.55|580.43|581.36|578.24|0
1650872000000|2022-04-25 07:33:20|581.55|578.43|583.86|580.74|583.86|580.74|581.46|578.34|0
1650872010000|2022-04-25 07:33:30|584.86|581.74|584.68|581.56|584.86|581.74|584.58|581.46|0
1650872020000|2022-04-25 07:33:40|584.77|581.65|584.86|581.74|584.95|581.83|584.77|581.65|0
1650872030000|2022-04-25 07:33:50|585.33|582.21|583.94|580.82|585.33|582.21|583.94|580.82|0
1650872040000|2022-04-25 07:34:00|583.84|580.72|584.31|581.19|584.4|581.28|583.84|580.72|0
1650872050000|2022-04-25 07:34:10|584.4|581.28|584.68|581.56|584.77|581.65|584.4|581.28|0
1650872060000|2022-04-25 07:34:20|584.58|581.46|584.02|580.9|584.58|581.46|584.02|580.9|0
1650872070000|2022-04-25 07:34:30|584.21|581.09|584.58|581.46|584.58|581.46|584.21|581.09|0
1650872080000|2022-04-25 07:34:40|584.77|581.65|584.31|581.19|584.77|581.65|584.31|581.19|0
1650872090000|2022-04-25 07:34:50|584.4|581.28|585.33|582.21|585.33|582.21|584.4|581.28|0
1650872100000|2022-04-25 07:35:00|585.05|581.93|584.58|581.46|585.05|581.93|584.58|581.46|0
1650872110000|2022-04-25 07:35:10|584.02|580.9|583.47|580.35|584.02|580.9|583.47|580.35|0
1650872120000|2022-04-25 07:35:20|583.28|580.16|583.47|580.35|583.47|580.35|583.28|580.16|0
1650872130000|2022-04-25 07:35:30|583.93|580.81|584.58|581.46|584.58|581.46|583.93|580.81|0
1650872140000|2022-04-25 07:35:40|584.68|581.56|585.14|582.02|585.33|582.21|584.68|581.56|0
1650872150000|2022-04-25 07:35:50|584.77|581.65|585.51|582.39|585.51|582.39|584.77|581.65|0
1650872160000|2022-04-25 07:36:00|585.42|582.3|585.51|582.39|585.51|582.39|585.33|582.21|0
1650872170000|2022-04-25 07:36:10|585.79|582.67|584.77|581.65|585.79|582.67|584.77|581.65|0
1650872180000|2022-04-25 07:36:20|584.58|581.46|584.4|581.28|584.58|581.46|584.31|581.19|0
1650872190000|2022-04-25 07:36:30|584.31|581.19|584.4|581.28|584.58|581.46|584.02|580.9|0
1650872200000|2022-04-25 07:36:40|584.31|581.19|584.49|581.37|584.49|581.37|584.31|581.19|0
1650872210000|2022-04-25 07:36:50|584.77|581.65|585.05|581.93|585.14|582.02|584.77|581.65|0
1650872220000|2022-04-25 07:37:00|584.95|581.83|585.24|582.12|585.24|582.12|584.95|581.83|0
1650872230000|2022-04-25 07:37:10|585.32|582.2|585.24|582.12|585.32|582.2|585.05|581.93|0
1650872240000|2022-04-25 07:37:20|585.7|582.58|586.26|583.14|586.26|583.14|585.7|582.58|0
1650872250000|2022-04-25 07:37:30|586.35|583.23|586.35|583.23|586.44|583.32|586.35|583.23|0
1650872260000|2022-04-25 07:37:40|586.26|583.14|585.79|582.67|586.26|583.14|585.61|582.49|0
1650872270000|2022-04-25 07:37:50|585.88|582.76|585.88|582.76|585.88|582.76|585.88|582.76|0
1650872280000|2022-04-25 07:38:00|585.7|582.58|585.79|582.67|585.79|582.67|585.7|582.58|0
1650872290000|2022-04-25 07:38:10|585.98|582.86|586.26|583.14|586.44|583.32|585.98|582.86|0
1650872300000|2022-04-25 07:38:20|586.07|582.95|585.14|582.02|586.07|582.95|585.14|582.02|0
1650872310000|2022-04-25 07:38:30|585.32|582.2|585.24|582.12|585.32|582.2|585.14|582.02|0
1650872320000|2022-04-25 07:38:40|585.14|582.02|586.07|582.95|586.07|582.95|585.14|582.02|0
1650872330000|2022-04-25 07:38:50|586.25|583.13|586.25|583.13|586.44|583.32|586.25|583.13|0
1650872340000|2022-04-25 07:39:00|586.44|583.32|585.51|582.39|586.44|583.32|585.51|582.39|0
1650872350000|2022-04-25 07:39:10|585.32|582.2|584.95|581.83|585.32|582.2|584.95|581.83|0
1650872360000|2022-04-25 07:39:20|584.21|581.09|584.39|581.27|584.39|581.27|584.21|581.09|0
1650872370000|2022-04-25 07:39:30|584.21|581.09|584.31|581.19|584.77|581.65|584.21|581.09|0
1650872380000|2022-04-25 07:39:40|584.21|581.09|584.68|581.56|584.68|581.56|584.21|581.09|0
1650872390000|2022-04-25 07:39:50|584.77|581.65|585.05|581.93|585.14|582.02|584.68|581.56|0
1650872400000|2022-04-25 07:40:00|585.14|582.02|584.58|581.46|585.23|582.11|584.58|581.46|0
1650872410000|2022-04-25 07:40:10|584.39|581.27|584.77|581.65|584.77|581.65|584.39|581.27|0
1650872420000|2022-04-25 07:40:20|584.58|581.46|584.58|581.46|584.68|581.56|584.49|581.37|0
1650872430000|2022-04-25 07:40:30|584.77|581.65|585.51|582.39|585.51|582.39|584.77|581.65|0
1650872440000|2022-04-25 07:40:40|585.7|582.58|586.25|583.13|586.25|583.13|585.7|582.58|0
1650872450000|2022-04-25 07:40:50|586.63|583.51|586.91|583.79|586.91|583.79|586.63|583.51|0
1650872460000|2022-04-25 07:41:00|587|583.88|586.63|583.51|587|583.88|586.63|583.51|0
1650872470000|2022-04-25 07:41:10|586.81|583.69|587|583.88|587.37|584.25|586.81|583.69|0
1650872480000|2022-04-25 07:41:20|586.81|583.69|586.63|583.51|586.91|583.79|586.44|583.32|0
1650872490000|2022-04-25 07:41:30|586.44|583.32|585.42|582.3|586.44|583.32|585.42|582.3|0
1650872500000|2022-04-25 07:41:40|585.23|582.11|585.79|582.67|585.88|582.76|585.23|582.11|0
1650872510000|2022-04-25 07:41:50|586.25|583.13|586.16|583.04|586.25|583.13|586.07|582.95|0
1650872520000|2022-04-25 07:42:00|586.54|583.42|586.81|583.69|586.81|583.69|586.44|583.32|0
1650872530000|2022-04-25 07:42:10|586.63|583.51|586.63|583.51|586.81|583.69|586.63|583.51|0
1650872540000|2022-04-25 07:42:20|586.81|583.69|586.63|583.51|586.81|583.69|586.44|583.32|0
1650872550000|2022-04-25 07:42:30|586.81|583.69|587.47|584.35|587.47|584.35|586.81|583.69|0
1650872560000|2022-04-25 07:42:40|587.37|584.25|587.47|584.35|587.47|584.35|587.37|584.25|0
1650872570000|2022-04-25 07:42:50|587.56|584.44|587|583.88|587.93|584.81|587|583.88|0
1650872580000|2022-04-25 07:43:00|587.37|584.25|587|583.88|587.37|584.25|587|583.88|0
1650872590000|2022-04-25 07:43:10|586.54|583.42|586.63|583.51|587.1|583.98|586.54|583.42|0
1650872600000|2022-04-25 07:43:20|586.44|583.32|585.79|582.67|586.44|583.32|585.7|582.58|0
1650872610000|2022-04-25 07:43:30|585.32|582.2|585.42|582.3|585.42|582.3|585.32|582.2|0
1650872620000|2022-04-25 07:43:40|585.51|582.39|585.14|582.02|585.69|582.57|584.95|581.83|0
1650872630000|2022-04-25 07:43:50|585.23|582.11|584.95|581.83|585.23|582.11|584.95|581.83|0
1650872640000|2022-04-25 07:44:00|585.23|582.11|585.51|582.39|585.51|582.39|585.05|581.93|0
1650872650000|2022-04-25 07:44:10|585.23|582.11|584.39|581.27|585.23|582.11|584.39|581.27|0
1650872660000|2022-04-25 07:44:20|584.21|581.09|582.72|579.6|584.21|581.09|582.72|579.6|0
1650872670000|2022-04-25 07:44:30|582.63|579.51|582.26|579.14|582.63|579.51|582.08|578.96|0
1650872680000|2022-04-25 07:44:40|582.72|579.6|583.09|579.97|583.28|580.16|582.72|579.6|0
1650872690000|2022-04-25 07:44:50|582.91|579.79|583.56|580.44|583.56|580.44|582.91|579.79|0
1650872700000|2022-04-25 07:45:00|583.46|580.34|583.19|580.07|583.46|580.34|583.09|579.97|0
1650872710000|2022-04-25 07:45:10|583.65|580.53|583.93|580.81|584.02|580.9|583.65|580.53|0
1650872720000|2022-04-25 07:45:20|583.84|580.72|584.3|581.18|584.3|581.18|583.84|580.72|0
1650872730000|2022-04-25 07:45:30|584.21|581.09|583.09|579.97|584.21|581.09|583.09|579.97|0
1650872740000|2022-04-25 07:45:40|582.91|579.79|583.28|580.16|583.37|580.25|582.91|579.79|0
1650872750000|2022-04-25 07:45:50|583.37|580.25|583|579.88|583.37|580.25|583|579.88|0
1650872760000|2022-04-25 07:46:00|583.19|580.07|583.46|580.34|583.46|580.34|583.19|580.07|0
1650872770000|2022-04-25 07:46:10|583.56|580.44|583.37|580.25|583.56|580.44|583.37|580.25|0
1650872780000|2022-04-25 07:46:20|583|579.88|582.72|579.6|583|579.88|582.72|579.6|0
1650872790000|2022-04-25 07:46:30|582.63|579.51|582.26|579.14|582.63|579.51|582.26|579.14|0
1650872800000|2022-04-25 07:46:40|581.98|578.86|582.82|579.7|582.82|579.7|581.98|578.86|0
1650872810000|2022-04-25 07:46:50|582.72|579.6|582.82|579.7|583|579.88|582.72|579.6|0
1650872820000|2022-04-25 07:47:00|583.09|579.97|583.75|580.63|583.75|580.63|582.91|579.79|0
1650872830000|2022-04-25 07:47:10|583.93|580.81|584.21|581.09|584.39|581.27|583.93|580.81|0
1650872840000|2022-04-25 07:47:20|584.02|580.9|584.3|581.18|584.3|581.18|583.75|580.63|0
1650872850000|2022-04-25 07:47:30|584.02|580.9|583.28|580.16|584.12|581|583.28|580.16|0
1650872860000|2022-04-25 07:47:40|583.19|580.07|581.61|578.49|583.19|580.07|581.61|578.49|0
1650872870000|2022-04-25 07:47:50|581.42|578.3|581.79|578.67|581.79|578.67|581.42|578.3|0
1650872880000|2022-04-25 07:48:00|581.98|578.86|582.45|579.33|582.53|579.41|581.98|578.86|0
1650872890000|2022-04-25 07:48:10|581.7|578.58|582.16|579.04|582.16|579.04|581.7|578.58|0
1650872900000|2022-04-25 07:48:20|582.35|579.23|582.63|579.51|582.63|579.51|582.26|579.14|0
1650872910000|2022-04-25 07:48:30|582.72|579.6|583.74|580.62|583.74|580.62|582.72|579.6|0
1650872920000|2022-04-25 07:48:40|583.93|580.81|584.02|580.9|584.02|580.9|583.83|580.71|0
1650872930000|2022-04-25 07:48:50|584.12|581|584.39|581.27|584.39|581.27|584.02|580.9|0
1650872940000|2022-04-25 07:49:00|584.58|581.46|585.14|582.02|585.14|582.02|584.3|581.18|0
1650872950000|2022-04-25 07:49:10|585.42|582.3|585.51|582.39|585.51|582.39|585.42|582.3|0
1650872960000|2022-04-25 07:49:20|585.42|582.3|585.32|582.2|585.42|582.3|585.14|582.02|0
1650872970000|2022-04-25 07:49:30|585.42|582.3|585.6|582.48|585.6|582.48|585.42|582.3|0
1650872980000|2022-04-25 07:49:40|584.86|581.74|585.32|582.2|585.32|582.2|584.86|581.74|0
1650872990000|2022-04-25 07:49:50|586.25|583.13|586.07|582.95|586.25|583.13|585.88|582.76|0
1650873000000|2022-04-25 07:50:00|586.35|583.23|585.69|582.57|586.35|583.23|585.69|582.57|0
1650873010000|2022-04-25 07:50:10|585.79|582.67|585.42|582.3|585.79|582.67|585.42|582.3|0
1650873020000|2022-04-25 07:50:20|585.32|582.2|587.74|584.62|587.74|584.62|585.32|582.2|0
1650873030000|2022-04-25 07:50:30|587.65|584.53|589.05|585.93|589.05|585.93|587.65|584.53|0
1650873040000|2022-04-25 07:50:40|588.86|585.74|588.58|585.46|588.86|585.74|588.4|585.28|0
1650873050000|2022-04-25 07:50:50|589.05|585.93|589.23|586.11|589.52|586.4|589.05|585.93|0
1650873060000|2022-04-25 07:51:00|589.05|585.93|589.42|586.3|589.42|586.3|589.05|585.93|0
1650873070000|2022-04-25 07:51:10|588.86|585.74|589.23|586.11|589.42|586.3|588.86|585.74|0
1650873080000|2022-04-25 07:51:20|588.77|585.65|589.05|585.93|589.42|586.3|588.77|585.65|0
1650873090000|2022-04-25 07:51:30|589.14|586.02|588.77|585.65|589.14|586.02|588.58|585.46|0
1650873100000|2022-04-25 07:51:40|588.58|585.46|588.49|585.37|588.67|585.55|588.49|585.37|0
1650873110000|2022-04-25 07:51:50|588.58|585.46|588.86|585.74|588.96|585.84|588.58|585.46|0
1650873120000|2022-04-25 07:52:00|588.67|585.55|588.86|585.74|588.86|585.74|588.4|585.28|0
1650873130000|2022-04-25 07:52:10|588.58|585.46|587.55|584.43|588.58|585.46|587.47|584.35|0
1650873140000|2022-04-25 07:52:20|587.93|584.81|587.18|584.06|588.02|584.9|587.18|584.06|0
1650873150000|2022-04-25 07:52:30|587.55|584.43|587.09|583.97|587.65|584.53|587.09|583.97|0
1650873160000|2022-04-25 07:52:40|587|583.88|588.86|585.74|588.86|585.74|587|583.88|0
1650873170000|2022-04-25 07:52:50|588.96|585.84|589.98|586.86|589.98|586.86|588.96|585.84|0
1650873180000|2022-04-25 07:53:00|589.79|586.67|590.83|587.71|590.83|587.71|589.79|586.67|0
1650873190000|2022-04-25 07:53:10|590.73|587.61|590.17|587.05|590.73|587.61|590.17|587.05|0
1650873200000|2022-04-25 07:53:20|589.42|586.3|589.05|585.93|589.42|586.3|589.05|585.93|0
1650873210000|2022-04-25 07:53:30|589.33|586.21|589.61|586.49|589.61|586.49|589.14|586.02|0
1650873220000|2022-04-25 07:53:40|589.98|586.86|590.73|587.61|590.73|587.61|589.98|586.86|0
1650873230000|2022-04-25 07:53:50|590.17|587.05|590.17|587.05|590.17|587.05|590.08|586.96|0
1650873240000|2022-04-25 07:54:00|590.54|587.42|590.35|587.23|590.73|587.61|590.35|587.23|0
1650873250000|2022-04-25 07:54:10|589.52|586.4|589.89|586.77|589.89|586.77|589.52|586.4|0
1650873260000|2022-04-25 07:54:20|589.79|586.67|590.54|587.42|590.64|587.52|589.79|586.67|0
1650873270000|2022-04-25 07:54:30|590.45|587.33|590.45|587.33|590.45|587.33|589.98|586.86|0
1650873280000|2022-04-25 07:54:40|590.35|587.23|590.64|587.52|590.64|587.52|590.35|587.23|0
1650873290000|2022-04-25 07:54:50|589.79|586.67|589.52|586.4|589.98|586.86|589.52|586.4|0
1650873300000|2022-04-25 07:55:00|589.61|586.49|589.79|586.67|589.89|586.77|589.52|586.4|0
1650873310000|2022-04-25 07:55:10|589.7|586.58|589.7|586.58|589.7|586.58|589.7|586.58|0
1650873320000|2022-04-25 07:55:20|589.79|586.67|590.17|587.05|590.35|587.23|589.79|586.67|0
1650873330000|2022-04-25 07:55:30|590.08|586.96|590.26|587.14|590.73|587.61|590.08|586.96|0
1650873340000|2022-04-25 07:55:40|590.54|587.42|589.79|586.67|590.54|587.42|589.42|586.3|0
1650873350000|2022-04-25 07:55:50|590.17|587.05|589.42|586.3|590.17|587.05|589.42|586.3|0
1650873360000|2022-04-25 07:56:00|589.33|586.21|588.77|585.65|589.33|586.21|588.77|585.65|0
1650873370000|2022-04-25 07:56:10|588.4|585.28|587.93|584.81|588.4|585.28|587.93|584.81|0
1650873380000|2022-04-25 07:56:20|588.11|584.99|588.21|585.09|588.21|585.09|587.93|584.81|0
1650873390000|2022-04-25 07:56:30|588.4|585.28|588.4|585.28|588.49|585.37|588.4|585.28|0
1650873400000|2022-04-25 07:56:40|588.49|585.37|589.05|585.93|589.14|586.02|588.49|585.37|0
1650873410000|2022-04-25 07:56:50|589.89|586.77|589.98|586.86|590.17|587.05|589.89|586.77|0
1650873420000|2022-04-25 07:57:00|589.89|586.77|590.64|587.52|590.64|587.52|589.79|586.67|0
1650873430000|2022-04-25 07:57:10|591.1|587.98|590.26|587.14|591.1|587.98|590.26|587.14|0
1650873440000|2022-04-25 07:57:20|590.35|587.23|589.79|586.67|590.35|587.23|589.79|586.67|0
1650873450000|2022-04-25 07:57:30|589.42|586.3|588.49|585.37|589.42|586.3|588.4|585.28|0
1650873460000|2022-04-25 07:57:40|587.78|584.66|589.68|586.56|589.68|586.56|587.78|584.66|0
1650873470000|2022-04-25 07:57:50|589.78|586.66|588.69|585.57|589.96|586.84|588.69|585.57|0
1650873480000|2022-04-25 07:58:00|588.5|585.38|587.79|584.67|588.5|585.38|587.42|584.3|0
1650873490000|2022-04-25 07:58:10|588.07|584.95|587.32|584.2|588.07|584.95|587.32|584.2|0
1650873500000|2022-04-25 07:58:20|587.42|584.3|587.51|584.39|587.51|584.39|587.32|584.2|0
1650873510000|2022-04-25 07:58:30|587.61|584.49|587.32|584.2|587.61|584.49|587.23|584.11|0
1650873520000|2022-04-25 07:58:40|587.23|584.11|586.34|583.22|587.23|584.11|586.34|583.22|0
1650873530000|2022-04-25 07:58:50|586.24|583.12|585.49|582.37|586.24|583.12|585.49|582.37|0
1650873540000|2022-04-25 07:59:00|585.68|582.56|585.96|582.84|585.96|582.84|585.49|582.37|0
1650873550000|2022-04-25 07:59:10|586.05|582.93|586.71|583.59|586.8|583.68|586.05|582.93|0
1650873560000|2022-04-25 07:59:20|586.62|583.5|586.05|582.93|586.62|583.5|585.68|582.56|0
1650873570000|2022-04-25 07:59:30|585.96|582.84|587.37|584.25|587.37|584.25|585.96|582.84|0
1650873580000|2022-04-25 07:59:40|587.46|584.34|587.55|584.43|587.74|584.62|587.46|584.34|0
1650873590000|2022-04-25 07:59:50|587.46|584.34|587.74|584.62|587.74|584.62|587.28|584.16|0
1650873600000|2022-04-25 08:00:00|588.12|585|588.3|585.18|588.3|585.18|587.93|584.81|0
1650873610000|2022-04-25 08:00:10|588.49|585.37|588.49|585.37|588.87|585.75|588.49|585.37|0
1650873620000|2022-04-25 08:00:20|588.68|585.56|589.62|586.5|589.62|586.5|588.68|585.56|0
1650873630000|2022-04-25 08:00:30|590.18|587.06|587.93|584.81|590.18|587.06|587.93|584.81|0
1650873640000|2022-04-25 08:00:40|587.84|584.72|587.18|584.06|587.84|584.72|587.18|584.06|0
1650873650000|2022-04-25 08:00:50|586.71|583.59|586.05|582.93|586.71|583.59|586.05|582.93|0
1650873660000|2022-04-25 08:01:00|585.96|582.84|586.43|583.31|586.43|583.31|585.96|582.84|0
1650873670000|2022-04-25 08:01:10|587.18|584.06|586.24|583.12|587.18|584.06|586.24|583.12|0
1650873680000|2022-04-25 08:01:20|585.87|582.75|585.12|582|585.87|582.75|585.12|582|0
1650873690000|2022-04-25 08:01:30|584.93|581.81|585.3|582.18|585.3|582.18|584.93|581.81|0
1650873700000|2022-04-25 08:01:40|585.21|582.09|585.3|582.18|585.3|582.18|585.21|582.09|0
1650873710000|2022-04-25 08:01:50|585.12|582|585.78|582.66|585.78|582.66|584.74|581.62|0
1650873720000|2022-04-25 08:02:00|585.12|582|585.49|582.37|585.49|582.37|585.03|581.91|0
1650873730000|2022-04-25 08:02:10|585.87|582.75|585.21|582.09|585.87|582.75|585.21|582.09|0
1650873740000|2022-04-25 08:02:20|585.12|582|585.3|582.18|585.4|582.28|585.12|582|0
1650873750000|2022-04-25 08:02:30|585.49|582.37|586.24|583.12|586.24|583.12|585.49|582.37|0
1650873760000|2022-04-25 08:02:40|586.43|583.31|586.24|583.12|586.43|583.31|586.24|583.12|0
1650873770000|2022-04-25 08:02:50|585.96|582.84|585.12|582|585.96|582.84|585.12|582|0
1650873780000|2022-04-25 08:03:00|584.93|581.81|583.9|580.78|584.93|581.81|583.9|580.78|0
1650873790000|2022-04-25 08:03:10|583.81|580.69|583.99|580.87|583.99|580.87|583.62|580.5|0
1650873800000|2022-04-25 08:03:20|583.62|580.5|583.72|580.6|583.99|580.87|583.62|580.5|0
1650873810000|2022-04-25 08:03:30|583.81|580.69|583.43|580.31|583.81|580.69|583.43|580.31|0
1650873820000|2022-04-25 08:03:40|583.62|580.5|582.97|579.85|583.62|580.5|582.97|579.85|0
1650873830000|2022-04-25 08:03:50|583.25|580.13|583.34|580.22|583.34|580.22|583.25|580.13|0
1650873840000|2022-04-25 08:04:00|583.06|579.94|582.87|579.75|583.16|580.04|582.87|579.75|0
1650873850000|2022-04-25 08:04:10|582.69|579.57|582.87|579.75|582.87|579.75|582.5|579.38|0
1650873860000|2022-04-25 08:04:20|582.69|579.57|582.69|579.57|582.69|579.57|582.5|579.38|0
1650873870000|2022-04-25 08:04:30|583.25|580.13|583.25|580.13|583.34|580.22|583.25|580.13|0
1650873880000|2022-04-25 08:04:40|583.34|580.22|582.97|579.85|583.34|580.22|582.69|579.57|0
1650873890000|2022-04-25 08:04:50|582.87|579.75|582.78|579.66|582.87|579.75|582.69|579.57|0
1650873900000|2022-04-25 08:05:00|582.87|579.75|582.6|579.48|582.87|579.75|582.31|579.19|0
1650873910000|2022-04-25 08:05:10|582.5|579.38|582.5|579.38|582.5|579.38|582.41|579.29|0
1650873920000|2022-04-25 08:05:20|582.31|579.19|582.04|578.92|582.5|579.38|582.04|578.92|0
1650873930000|2022-04-25 08:05:30|582.22|579.1|582.22|579.1|582.22|579.1|582.13|579.01|0
1650873940000|2022-04-25 08:05:40|581.85|578.73|581.57|578.45|581.85|578.73|581.57|578.45|0
1650873950000|2022-04-25 08:05:50|581.75|578.63|581.85|578.73|581.85|578.73|581.75|578.63|0
1650873960000|2022-04-25 08:06:00|581.75|578.63|579.98|576.86|581.75|578.63|579.98|576.86|0
1650873970000|2022-04-25 08:06:10|580.26|577.14|579.7|576.58|580.26|577.14|579.7|576.58|0
1650873980000|2022-04-25 08:06:20|579.24|576.12|579.51|576.39|579.51|576.39|579.24|576.12|0
1650873990000|2022-04-25 08:06:30|579.7|576.58|579.89|576.77|579.89|576.77|579.7|576.58|0
1650874000000|2022-04-25 08:06:40|580.07|576.95|580.07|576.95|580.45|577.33|580.07|576.95|0
1650874010000|2022-04-25 08:06:50|579.98|576.86|579.89|576.77|579.98|576.86|579.89|576.77|0
1650874020000|2022-04-25 08:07:00|579.7|576.58|579.61|576.49|579.89|576.77|579.61|576.49|0
1650874030000|2022-04-25 08:07:10|579.51|576.39|579.51|576.39|579.51|576.39|579.51|576.39|0
1650874040000|2022-04-25 08:07:20|579.14|576.02|578.58|575.46|579.14|576.02|578.58|575.46|0
1650874050000|2022-04-25 08:07:30|578.49|575.37|578.21|575.09|578.49|575.37|578.21|575.09|0
1650874060000|2022-04-25 08:07:40|578.4|575.28|578.96|575.84|579.14|576.02|578.4|575.28|0
1650874070000|2022-04-25 08:07:50|579.14|576.02|579.33|576.21|579.33|576.21|579.14|576.02|0
1650874080000|2022-04-25 08:08:00|579.61|576.49|579.7|576.58|579.7|576.58|579.51|576.39|0
1650874090000|2022-04-25 08:08:10|580.17|577.05|580.45|577.33|580.45|577.33|580.07|576.95|0
1650874100000|2022-04-25 08:08:20|580.26|577.14|580.26|577.14|580.26|577.14|580.07|576.95|0
1650874110000|2022-04-25 08:08:30|580.45|577.33|580.26|577.14|580.45|577.33|580.26|577.14|0
1650874120000|2022-04-25 08:08:40|580.63|577.51|580.63|577.51|580.82|577.7|580.63|577.51|0
1650874130000|2022-04-25 08:08:50|580.82|577.7|581.75|578.63|581.75|578.63|580.82|577.7|0
1650874140000|2022-04-25 08:09:00|581.94|578.82|581.75|578.63|582.12|579|581.75|578.63|0
1650874150000|2022-04-25 08:09:10|581.85|578.73|582.12|579|582.12|579|581.85|578.73|0
1650874160000|2022-04-25 08:09:20|582.31|579.19|582.68|579.56|582.87|579.75|582.31|579.19|0
1650874170000|2022-04-25 08:09:30|582.87|579.75|583.24|580.12|583.24|580.12|582.87|579.75|0
1650874180000|2022-04-25 08:09:40|583.06|579.94|582.68|579.56|583.06|579.94|582.68|579.56|0
1650874190000|2022-04-25 08:09:50|582.5|579.38|583.24|580.12|583.24|580.12|582.5|579.38|0
1650874200000|2022-04-25 08:10:00|583.34|580.22|582.59|579.47|583.34|580.22|582.5|579.38|0
1650874210000|2022-04-25 08:10:10|582.68|579.56|582.5|579.38|583.06|579.94|582.5|579.38|0
1650874220000|2022-04-25 08:10:20|582.68|579.56|582.97|579.85|582.97|579.85|582.68|579.56|0
1650874230000|2022-04-25 08:10:30|582.59|579.47|582.31|579.19|582.68|579.56|581.94|578.82|0
1650874240000|2022-04-25 08:10:40|582.68|579.56|582.41|579.29|582.68|579.56|582.41|579.29|0
1650874250000|2022-04-25 08:10:50|582.31|579.19|582.31|579.19|582.31|579.19|582.12|579|0
1650874260000|2022-04-25 08:11:00|582.41|579.29|582.5|579.38|582.59|579.47|582.41|579.29|0
1650874270000|2022-04-25 08:11:10|582.31|579.19|582.5|579.38|582.5|579.38|582.12|579|0
1650874280000|2022-04-25 08:11:20|582.68|579.56|582.5|579.38|582.68|579.56|582.41|579.29|0
1650874290000|2022-04-25 08:11:30|582.68|579.56|583.53|580.41|583.53|580.41|582.68|579.56|0
1650874300000|2022-04-25 08:11:40|583.62|580.5|584.46|581.34|584.46|581.34|583.62|580.5|0
1650874310000|2022-04-25 08:11:50|584.55|581.43|584.55|581.43|584.55|581.43|584.37|581.25|0
1650874320000|2022-04-25 08:12:00|584.65|581.53|585.11|581.99|585.11|581.99|584.65|581.53|0
1650874330000|2022-04-25 08:12:10|585.21|582.09|585.59|582.47|585.59|582.47|585.21|582.09|0
1650874340000|2022-04-25 08:12:20|585.49|582.37|585.11|581.99|585.49|582.37|585.11|581.99|0
1650874350000|2022-04-25 08:12:30|585.68|582.56|585.59|582.47|585.68|582.56|585.3|582.18|0
1650874360000|2022-04-25 08:12:40|585.49|582.37|585.68|582.56|585.68|582.56|585.49|582.37|0
1650874370000|2022-04-25 08:12:50|585.86|582.74|585.49|582.37|585.86|582.74|585.49|582.37|0
1650874380000|2022-04-25 08:13:00|585.68|582.56|585.49|582.37|585.86|582.74|585.49|582.37|0
1650874390000|2022-04-25 08:13:10|585.59|582.47|587.17|584.05|587.17|584.05|585.59|582.47|0
1650874400000|2022-04-25 08:13:20|586.61|583.49|586.61|583.49|586.61|583.49|586.52|583.4|0
1650874410000|2022-04-25 08:13:30|586.42|583.3|586.8|583.68|586.8|583.68|586.24|583.12|0
1650874420000|2022-04-25 08:13:40|586.61|583.49|586.99|583.87|586.99|583.87|586.61|583.49|0
1650874430000|2022-04-25 08:13:50|587.36|584.24|587.08|583.96|587.46|584.34|587.08|583.96|0
1650874440000|2022-04-25 08:14:00|586.8|583.68|586.8|583.68|586.99|583.87|586.8|583.68|0
1650874450000|2022-04-25 08:14:10|586.61|583.49|586.52|583.4|586.61|583.49|586.52|583.4|0
1650874460000|2022-04-25 08:14:20|586.61|583.49|586.42|583.3|586.61|583.49|586.42|583.3|0
1650874470000|2022-04-25 08:14:30|586.8|583.68|586.99|583.87|586.99|583.87|586.8|583.68|0
1650874480000|2022-04-25 08:14:40|586.8|583.68|586.42|583.3|586.8|583.68|586.42|583.3|0
1650874490000|2022-04-25 08:14:50|586.05|582.93|585.49|582.37|586.05|582.93|585.49|582.37|0
1650874500000|2022-04-25 08:15:00|585.11|581.99|585.11|581.99|585.11|581.99|584.93|581.81|0
1650874510000|2022-04-25 08:15:10|585.49|582.37|585.67|582.55|585.68|582.56|585.49|582.37|0
1650874520000|2022-04-25 08:15:20|585.86|582.74|585.49|582.37|586.05|582.93|585.49|582.37|0
1650874530000|2022-04-25 08:15:30|585.3|582.18|584.65|581.53|585.4|582.28|584.65|581.53|0
1650874540000|2022-04-25 08:15:40|584.55|581.43|583.8|580.68|584.55|581.43|583.8|580.68|0
1650874550000|2022-04-25 08:15:50|584.09|580.97|584.55|581.43|584.55|581.43|583.99|580.87|0
1650874560000|2022-04-25 08:16:00|584.27|581.15|584.36|581.24|584.36|581.24|584.18|581.06|0
1650874570000|2022-04-25 08:16:10|584.18|581.06|582.97|579.85|584.18|581.06|582.97|579.85|0
1650874580000|2022-04-25 08:16:20|583.06|579.94|582.5|579.38|583.06|579.94|582.31|579.19|0
1650874590000|2022-04-25 08:16:30|582.78|579.66|583.06|579.94|583.06|579.94|582.78|579.66|0
1650874600000|2022-04-25 08:16:40|583.24|580.12|583.24|580.12|583.24|580.12|583.06|579.94|0
1650874610000|2022-04-25 08:16:50|582.59|579.47|582.59|579.47|582.59|579.47|582.5|579.38|0
1650874620000|2022-04-25 08:17:00|582.22|579.1|582.87|579.75|582.87|579.75|582.22|579.1|0
1650874630000|2022-04-25 08:17:10|582.78|579.66|583.06|579.94|583.06|579.94|582.78|579.66|0
1650874640000|2022-04-25 08:17:20|583.15|580.03|582.97|579.85|583.15|580.03|582.87|579.75|0
1650874650000|2022-04-25 08:17:30|583.24|580.12|582.68|579.56|583.34|580.22|582.68|579.56|0
1650874660000|2022-04-25 08:17:40|582.97|579.85|583.43|580.31|583.43|580.31|582.97|579.85|0
1650874670000|2022-04-25 08:17:50|583.62|580.5|584.36|581.24|584.36|581.24|583.62|580.5|0
1650874680000|2022-04-25 08:18:00|584.46|581.34|585.11|581.99|585.11|581.99|584.46|581.34|0
1650874690000|2022-04-25 08:18:10|585.49|582.37|585.11|581.99|585.49|582.37|585.11|581.99|0
1650874700000|2022-04-25 08:18:20|584.55|581.43|584.36|581.24|584.65|581.53|584.18|581.06|0
1650874710000|2022-04-25 08:18:30|584.46|581.34|584.74|581.62|584.74|581.62|584.46|581.34|0
1650874720000|2022-04-25 08:18:40|584.93|581.81|584.74|581.62|584.93|581.81|584.74|581.62|0
1650874730000|2022-04-25 08:18:50|584.93|581.81|585.11|581.99|585.11|581.99|584.74|581.62|0
1650874740000|2022-04-25 08:19:00|584.74|581.62|584.55|581.43|584.74|581.62|584.36|581.24|0
1650874750000|2022-04-25 08:19:10|584.27|581.15|584.18|581.06|584.36|581.24|584.18|581.06|0
1650874760000|2022-04-25 08:19:20|583.62|580.5|584.18|581.06|584.18|581.06|583.62|580.5|0
1650874770000|2022-04-25 08:19:30|584.09|580.97|585.11|581.99|585.11|581.99|583.8|580.68|0
1650874780000|2022-04-25 08:19:40|584.92|581.8|584.7|581.58|584.92|581.8|584.7|581.58|0
1650874790000|2022-04-25 08:19:50|584.79|581.67|584.04|580.92|584.79|581.67|584.04|580.92|0
1650874800000|2022-04-25 08:20:00|584.14|581.02|583.77|580.65|584.14|581.02|583.77|580.65|0
1650874810000|2022-04-25 08:20:10|583.67|580.55|584.04|580.92|584.04|580.92|583.67|580.55|0
1650874820000|2022-04-25 08:20:20|583.86|580.74|584.04|580.92|584.23|581.11|583.86|580.74|0
1650874830000|2022-04-25 08:20:30|584.42|581.3|584.51|581.39|585.16|582.04|584.42|581.3|0
1650874840000|2022-04-25 08:20:40|584.6|581.48|584.79|581.67|584.79|581.67|584.6|581.48|0
1650874850000|2022-04-25 08:20:50|584.89|581.77|585.16|582.04|585.16|582.04|584.89|581.77|0
1650874860000|2022-04-25 08:21:00|584.79|581.67|584.6|581.48|584.79|581.67|584.6|581.48|0
1650874870000|2022-04-25 08:21:10|584.42|581.3|584.6|581.48|584.6|581.48|584.42|581.3|0
1650874880000|2022-04-25 08:21:20|584.42|581.3|584.6|581.48|584.6|581.48|584.14|581.02|0
1650874890000|2022-04-25 08:21:30|584.89|581.77|584.51|581.39|584.98|581.86|584.51|581.39|0
1650874900000|2022-04-25 08:21:40|584.6|581.48|584.42|581.3|584.6|581.48|584.42|581.3|0
1650874910000|2022-04-25 08:21:50|584.23|581.11|584.79|581.67|584.79|581.67|584.23|581.11|0
1650874920000|2022-04-25 08:22:00|584.6|581.48|584.7|581.58|584.7|581.58|584.51|581.39|0
1650874930000|2022-04-25 08:22:10|584.89|581.77|584.7|581.58|584.89|581.77|584.7|581.58|0
1650874940000|2022-04-25 08:22:20|584.89|581.77|586.29|583.17|586.29|583.17|584.89|581.77|0
1650874950000|2022-04-25 08:22:30|586.1|582.98|586.47|583.35|586.47|583.35|586.1|582.98|0
1650874960000|2022-04-25 08:22:40|586.29|583.17|586.29|583.17|586.29|583.17|586.29|583.17|0
1650874970000|2022-04-25 08:22:50|586.47|583.35|586.38|583.26|586.47|583.35|586.29|583.17|0
1650874980000|2022-04-25 08:23:00|586.66|583.54|586.85|583.73|586.85|583.73|586.66|583.54|0
1650874990000|2022-04-25 08:23:10|587.04|583.92|586.85|583.73|587.22|584.1|586.85|583.73|0
1650875000000|2022-04-25 08:23:20|587.04|583.92|586.85|583.73|587.04|583.92|586.76|583.64|0
1650875010000|2022-04-25 08:23:30|587.04|583.92|587.13|584.01|587.13|584.01|586.95|583.83|0
1650875020000|2022-04-25 08:23:40|587.04|583.92|587.41|584.29|587.6|584.48|587.04|583.92|0
1650875030000|2022-04-25 08:23:50|587.6|584.48|587.7|584.58|587.7|584.58|587.22|584.1|0
1650875040000|2022-04-25 08:24:00|587.79|584.67|587.6|584.48|587.79|584.67|587.04|583.92|0
1650875050000|2022-04-25 08:24:10|587.97|584.85|587.97|584.85|587.97|584.85|587.79|584.67|0
1650875060000|2022-04-25 08:24:20|588.16|585.04|587.88|584.76|588.16|585.04|587.88|584.76|0
1650875070000|2022-04-25 08:24:30|587.97|584.85|587.04|583.92|587.97|584.85|587.04|583.92|0
1650875080000|2022-04-25 08:24:40|587.22|584.1|587.22|584.1|587.41|584.29|587.04|583.92|0
1650875090000|2022-04-25 08:24:50|587.41|584.29|586.85|583.73|587.6|584.48|586.85|583.73|0
1650875100000|2022-04-25 08:25:00|586.66|583.54|586.29|583.17|586.66|583.54|586.1|582.98|0
1650875110000|2022-04-25 08:25:10|586.1|582.98|585.63|582.51|586.1|582.98|585.63|582.51|0
1650875120000|2022-04-25 08:25:20|585.54|582.42|585.63|582.51|585.82|582.7|585.35|582.23|0
1650875130000|2022-04-25 08:25:30|585.45|582.33|584.98|581.86|585.45|582.33|584.98|581.86|0
1650875140000|2022-04-25 08:25:40|584.79|581.67|584.23|581.11|584.79|581.67|584.23|581.11|0
1650875150000|2022-04-25 08:25:50|584.14|581.02|584.41|581.29|584.41|581.29|583.95|580.83|0
1650875160000|2022-04-25 08:26:00|584.04|580.92|583.67|580.55|584.04|580.92|583.48|580.36|0
1650875170000|2022-04-25 08:26:10|583.76|580.64|584.04|580.92|584.04|580.92|583.76|580.64|0
1650875180000|2022-04-25 08:26:20|583.95|580.83|584.04|580.92|584.04|580.92|583.95|580.83|0
1650875190000|2022-04-25 08:26:30|584.23|581.11|584.23|581.11|584.79|581.67|584.23|581.11|0
1650875200000|2022-04-25 08:26:40|584.6|581.48|583.95|580.83|584.6|581.48|583.95|580.83|0
1650875210000|2022-04-25 08:26:50|583.85|580.73|583.85|580.73|583.85|580.73|583.76|580.64|0
1650875220000|2022-04-25 08:27:00|583.48|580.36|583.76|580.64|583.76|580.64|583.48|580.36|0
1650875230000|2022-04-25 08:27:10|583.58|580.46|583.76|580.64|583.76|580.64|583.48|580.36|0
1650875240000|2022-04-25 08:27:20|583.67|580.55|584.6|581.48|584.6|581.48|583.67|580.55|0
1650875250000|2022-04-25 08:27:30|584.51|581.39|584.41|581.29|584.51|581.39|584.32|581.2|0
1650875260000|2022-04-25 08:27:40|584.23|581.11|584.23|581.11|584.32|581.2|584.23|581.11|0
1650875270000|2022-04-25 08:27:50|584.32|581.2|584.6|581.48|584.79|581.67|584.32|581.2|0
1650875280000|2022-04-25 08:28:00|584.97|581.85|584.41|581.29|584.97|581.85|584.41|581.29|0
1650875290000|2022-04-25 08:28:10|584.04|580.92|584.04|580.92|584.04|580.92|583.85|580.73|0
1650875300000|2022-04-25 08:28:20|583.85|580.73|583.85|580.73|583.85|580.73|583.85|580.73|0
1650875310000|2022-04-25 08:28:30|584.04|580.92|584.04|580.92|584.04|580.92|584.04|580.92|0
1650875320000|2022-04-25 08:28:40|584.23|581.11|584.41|581.29|584.41|581.29|584.14|581.02|0
1650875330000|2022-04-25 08:28:50|584.6|581.48|584.51|581.39|584.6|581.48|584.51|581.39|0
1650875340000|2022-04-25 08:29:00|584.6|581.48|585.07|581.95|585.07|581.95|584.6|581.48|0
1650875350000|2022-04-25 08:29:10|585.16|582.04|586.1|582.98|586.1|582.98|585.16|582.04|0
1650875360000|2022-04-25 08:29:20|586.28|583.16|586.19|583.07|586.28|583.16|585.91|582.79|0
1650875370000|2022-04-25 08:29:30|585.82|582.7|586.1|582.98|586.28|583.16|585.82|582.7|0
1650875380000|2022-04-25 08:29:40|586.28|583.16|586.1|582.98|586.28|583.16|585.91|582.79|0
1650875390000|2022-04-25 08:29:50|586.28|583.16|586.66|583.54|586.94|583.82|586.28|583.16|0
1650875400000|2022-04-25 08:30:00|587.22|584.1|587.22|584.1|587.22|584.1|587.03|583.91|0
1650875410000|2022-04-25 08:30:10|587.13|584.01|586.19|583.07|587.13|584.01|586.1|582.98|0
1650875420000|2022-04-25 08:30:20|586.47|583.35|586.57|583.45|586.57|583.45|586.47|583.35|0
1650875430000|2022-04-25 08:30:30|586.38|583.26|586.1|582.98|586.38|583.26|586.1|582.98|0
1650875440000|2022-04-25 08:30:40|586.28|583.16|585.45|582.33|586.38|583.26|585.45|582.33|0
1650875450000|2022-04-25 08:30:50|585.35|582.23|585.54|582.42|585.54|582.42|585.35|582.23|0
1650875460000|2022-04-25 08:31:00|585.35|582.23|585.07|581.95|585.35|582.23|584.6|581.48|0
1650875470000|2022-04-25 08:31:10|584.97|581.85|584.79|581.67|584.97|581.85|584.79|581.67|0
1650875480000|2022-04-25 08:31:20|584.41|581.29|584.23|581.11|584.41|581.29|584.23|581.11|0
1650875490000|2022-04-25 08:31:30|584.04|580.92|584.23|581.11|584.41|581.29|584.04|580.92|0
1650875500000|2022-04-25 08:31:40|584.41|581.29|584.23|581.11|584.41|581.29|584.23|581.11|0
1650875510000|2022-04-25 08:31:50|583.85|580.73|584.23|581.11|584.23|581.11|583.85|580.73|0
1650875520000|2022-04-25 08:32:00|584.32|581.2|584.04|580.92|584.32|581.2|583.85|580.73|0
1650875530000|2022-04-25 08:32:10|583.85|580.73|583.66|580.54|583.85|580.73|583.66|580.54|0
1650875540000|2022-04-25 08:32:20|583.29|580.17|583.66|580.54|583.66|580.54|583.29|580.17|0
1650875550000|2022-04-25 08:32:30|583.48|580.36|582.92|579.8|583.48|580.36|582.92|579.8|0
1650875560000|2022-04-25 08:32:40|582.73|579.61|582.54|579.42|582.73|579.61|582.54|579.42|0
1650875570000|2022-04-25 08:32:50|582.64|579.52|582.92|579.8|583.1|579.98|582.64|579.52|0
1650875580000|2022-04-25 08:33:00|582.73|579.61|582.73|579.61|582.73|579.61|582.73|579.61|0
1650875590000|2022-04-25 08:33:10|583.1|579.98|583.66|580.54|583.66|580.54|583.1|579.98|0
1650875600000|2022-04-25 08:33:20|583.95|580.83|583.48|580.36|583.95|580.83|583.48|580.36|0
1650875610000|2022-04-25 08:33:30|583.85|580.73|584.32|581.2|584.32|581.2|583.85|580.73|0
1650875620000|2022-04-25 08:33:40|584.41|581.29|584.88|581.76|584.88|581.76|584.14|581.02|0
1650875630000|2022-04-25 08:33:50|584.6|581.48|585.35|582.23|585.35|582.23|584.6|581.48|0
1650875640000|2022-04-25 08:34:00|585.53|582.41|585.16|582.04|585.53|582.41|585.16|582.04|0
1650875650000|2022-04-25 08:34:10|585.26|582.14|585.35|582.23|585.53|582.41|585.26|582.14|0
1650875660000|2022-04-25 08:34:20|585.53|582.41|585.63|582.51|585.82|582.7|585.53|582.41|0
1650875670000|2022-04-25 08:34:30|585.44|582.32|584.88|581.76|585.44|582.32|584.88|581.76|0
1650875680000|2022-04-25 08:34:40|585.16|582.04|584.41|581.29|585.16|582.04|584.41|581.29|0
1650875690000|2022-04-25 08:34:50|584.32|581.2|584.6|581.48|584.7|581.58|584.32|581.2|0
1650875700000|2022-04-25 08:35:00|584.79|581.67|585.16|582.04|585.16|582.04|584.79|581.67|0
1650875710000|2022-04-25 08:35:10|585.35|582.23|585.53|582.41|585.53|582.41|585.26|582.14|0
1650875720000|2022-04-25 08:35:20|585.26|582.14|585.44|582.32|585.44|582.32|585.26|582.14|0
1650875730000|2022-04-25 08:35:30|584.6|581.48|584.79|581.67|584.79|581.67|584.6|581.48|0
1650875740000|2022-04-25 08:35:40|584.7|581.58|584.79|581.67|584.79|581.67|584.7|581.58|0
1650875750000|2022-04-25 08:35:50|585.07|581.95|584.97|581.85|585.07|581.95|584.88|581.76|0
1650875760000|2022-04-25 08:36:00|584.79|581.67|584.79|581.67|584.79|581.67|584.6|581.48|0
1650875770000|2022-04-25 08:36:10|584.6|581.48|585.53|582.41|585.53|582.41|584.6|581.48|0
1650875780000|2022-04-25 08:36:20|585.91|582.79|586.1|582.98|586.19|583.07|585.91|582.79|0
1650875790000|2022-04-25 08:36:30|586.01|582.89|585.91|582.79|586.1|582.98|585.91|582.79|0
1650875800000|2022-04-25 08:36:40|586.1|582.98|585.44|582.32|586.1|582.98|585.35|582.23|0
1650875810000|2022-04-25 08:36:50|585.26|582.14|585.35|582.23|585.35|582.23|585.26|582.14|0
1650875820000|2022-04-25 08:37:00|584.88|581.76|584.51|581.39|584.97|581.85|584.51|581.39|0
1650875830000|2022-04-25 08:37:10|584.7|581.58|584.51|581.39|584.7|581.58|584.51|581.39|0
1650875840000|2022-04-25 08:37:20|584.41|581.29|584.32|581.2|584.51|581.39|584.32|581.2|0
1650875850000|2022-04-25 08:37:30|584.22|581.1|584.51|581.39|584.51|581.39|584.22|581.1|0
1650875860000|2022-04-25 08:37:40|584.22|581.1|584.6|581.48|584.6|581.48|584.13|581.01|0
1650875870000|2022-04-25 08:37:50|584.41|581.29|584.78|581.66|584.78|581.66|584.41|581.29|0
1650875880000|2022-04-25 08:38:00|584.88|581.76|585.44|582.32|585.53|582.41|584.88|581.76|0
1650875890000|2022-04-25 08:38:10|585.53|582.41|585.07|581.95|585.53|582.41|585.07|581.95|0
1650875900000|2022-04-25 08:38:20|584.97|581.85|584.78|581.66|584.97|581.85|584.78|581.66|0
1650875910000|2022-04-25 08:38:30|584.51|581.39|584.69|581.57|584.78|581.66|584.51|581.39|0
1650875920000|2022-04-25 08:38:40|584.78|581.66|585.16|582.04|585.16|582.04|584.69|581.57|0
1650875930000|2022-04-25 08:38:50|585.35|582.23|585.53|582.41|585.91|582.79|585.35|582.23|0
1650875940000|2022-04-25 08:39:00|585.63|582.51|586.09|582.97|586.09|582.97|585.44|582.32|0
1650875950000|2022-04-25 08:39:10|586.28|583.16|586.28|583.16|586.66|583.54|586.28|583.16|0
1650875960000|2022-04-25 08:39:20|586.38|583.26|586.47|583.35|586.47|583.35|586.38|583.26|0
1650875970000|2022-04-25 08:39:30|586.38|583.26|586|582.88|586.38|583.26|586|582.88|0
1650875980000|2022-04-25 08:39:40|585.82|582.7|585.91|582.79|586.09|582.97|585.53|582.41|0
1650875990000|2022-04-25 08:39:50|586.19|583.07|586.84|583.72|586.84|583.72|586.19|583.07|0
1650876000000|2022-04-25 08:40:00|586.75|583.63|586.75|583.63|586.75|583.63|586.66|583.54|0
1650876010000|2022-04-25 08:40:10|587.22|584.1|587.59|584.47|587.59|584.47|587.22|584.1|0
1650876020000|2022-04-25 08:40:20|587.78|584.66|588.53|585.41|588.72|585.6|587.78|584.66|0
1650876030000|2022-04-25 08:40:30|588.34|585.22|588.34|585.22|588.34|585.22|588.16|585.04|0
1650876040000|2022-04-25 08:40:40|588.16|585.04|588.07|584.95|588.34|585.22|588.07|584.95|0
1650876050000|2022-04-25 08:40:50|588.16|585.04|587.97|584.85|588.25|585.13|587.97|584.85|0
1650876060000|2022-04-25 08:41:00|587.78|584.66|588.82|585.7|588.82|585.7|587.78|584.66|0
1650876070000|2022-04-25 08:41:10|588.91|585.79|588.72|585.6|588.91|585.79|588.63|585.51|0
1650876080000|2022-04-25 08:41:20|588.91|585.79|589|585.88|589|585.88|588.91|585.79|0
1650876090000|2022-04-25 08:41:30|588.53|585.41|587.97|584.85|588.53|585.41|587.97|584.85|0
1650876100000|2022-04-25 08:41:40|588.16|585.04|588.16|585.04|588.16|585.04|588.07|584.95|0
1650876110000|2022-04-25 08:41:50|588.07|584.95|588.44|585.32|588.44|585.32|588.07|584.95|0
1650876120000|2022-04-25 08:42:00|588.25|585.13|588.53|585.41|588.53|585.41|588.25|585.13|0
1650876130000|2022-04-25 08:42:10|588.72|585.6|588.63|585.51|588.72|585.6|588.63|585.51|0
1650876140000|2022-04-25 08:42:20|588.91|585.79|588.53|585.41|588.91|585.79|588.53|585.41|0
1650876150000|2022-04-25 08:42:30|588.34|585.22|588.34|585.22|588.34|585.22|588.06|584.94|0
1650876160000|2022-04-25 08:42:40|588.72|585.6|588.34|585.22|588.72|585.6|588.34|585.22|0
1650876170000|2022-04-25 08:42:50|588.53|585.41|588.91|585.79|589.09|585.97|588.53|585.41|0
1650876180000|2022-04-25 08:43:00|588.72|585.6|588.72|585.6|589.09|585.97|588.72|585.6|0
1650876190000|2022-04-25 08:43:10|589.09|585.97|589.09|585.97|589.28|586.16|589.09|585.97|0
1650876200000|2022-04-25 08:43:20|589.28|586.16|588.91|585.79|589.28|586.16|588.91|585.79|0
1650876210000|2022-04-25 08:43:30|588.72|585.6|588.72|585.6|588.72|585.6|588.53|585.41|0
1650876220000|2022-04-25 08:43:40|588.82|585.7|588.91|585.79|588.91|585.79|588.72|585.6|0
1650876230000|2022-04-25 08:43:50|588.53|585.41|589.47|586.35|589.47|586.35|588.53|585.41|0
1650876240000|2022-04-25 08:44:00|589.09|585.97|589.09|585.97|589.09|585.97|588.82|585.7|0
1650876250000|2022-04-25 08:44:10|589|585.88|589.09|585.97|589.09|585.97|588.82|585.7|0
1650876260000|2022-04-25 08:44:20|589.28|586.16|589.09|585.97|589.28|586.16|589.09|585.97|0
1650876270000|2022-04-25 08:44:30|589.28|586.16|589.09|585.97|589.47|586.35|589.09|585.97|0
1650876280000|2022-04-25 08:44:40|589.19|586.07|589.57|586.45|589.57|586.45|589.19|586.07|0
1650876290000|2022-04-25 08:44:50|589.38|586.26|589.66|586.54|589.66|586.54|589.38|586.26|0
1650876300000|2022-04-25 08:45:00|590.03|586.91|590.03|586.91|590.03|586.91|589.75|586.63|0
1650876310000|2022-04-25 08:45:10|589.84|586.72|589.84|586.72|589.84|586.72|589.47|586.35|0
1650876320000|2022-04-25 08:45:20|589.94|586.82|589.57|586.45|589.94|586.82|589.28|586.16|0
1650876330000|2022-04-25 08:45:30|589.66|586.54|590.6|587.48|590.6|587.48|589.66|586.54|0
1650876340000|2022-04-25 08:45:40|590.41|587.29|590.32|587.2|590.41|587.29|589.94|586.82|0
1650876350000|2022-04-25 08:45:50|590.78|587.66|591.91|588.79|591.91|588.79|590.78|587.66|0
1650876360000|2022-04-25 08:46:00|591.82|588.7|591.91|588.79|592.1|588.98|591.72|588.6|0
1650876370000|2022-04-25 08:46:10|592.1|588.98|592.2|589.08|592.29|589.17|592.1|588.98|0
1650876380000|2022-04-25 08:46:20|592.29|589.17|592.2|589.08|592.29|589.17|592.1|588.98|0
1650876390000|2022-04-25 08:46:30|592.1|588.98|592.1|588.98|592.1|588.98|591.91|588.79|0
1650876400000|2022-04-25 08:46:40|592.29|589.17|593.23|590.11|593.23|590.11|592.29|589.17|0
1650876410000|2022-04-25 08:46:50|593.52|590.4|593.23|590.11|593.8|590.68|593.23|590.11|0
1650876420000|2022-04-25 08:47:00|593.42|590.3|593.23|590.11|593.52|590.4|593.23|590.11|0
1650876430000|2022-04-25 08:47:10|593.04|589.92|593.42|590.3|593.42|590.3|592.85|589.73|0
1650876440000|2022-04-25 08:47:20|593.61|590.49|593.23|590.11|593.61|590.49|593.04|589.92|0
1650876450000|2022-04-25 08:47:30|593.42|590.3|593.23|590.11|593.42|590.3|593.23|590.11|0
1650876460000|2022-04-25 08:47:40|593.14|590.02|593.23|590.11|593.23|590.11|593.04|589.92|0
1650876470000|2022-04-25 08:47:50|593.61|590.49|593.42|590.3|593.61|590.49|593.42|590.3|0
1650876480000|2022-04-25 08:48:00|593.8|590.68|593.61|590.49|593.8|590.68|593.61|590.49|0
1650876490000|2022-04-25 08:48:10|593.7|590.58|593.98|590.86|594.17|591.05|593.7|590.58|0
1650876500000|2022-04-25 08:48:20|594.27|591.15|593.61|590.49|594.27|591.15|593.61|590.49|0
1650876510000|2022-04-25 08:48:30|593.8|590.68|593.42|590.3|593.8|590.68|593.42|590.3|0
1650876520000|2022-04-25 08:48:40|593.04|589.92|592.95|589.83|593.04|589.92|592.95|589.83|0
1650876530000|2022-04-25 08:48:50|593.04|589.92|593.98|590.86|593.98|590.86|593.04|589.92|0
1650876540000|2022-04-25 08:49:00|594.17|591.05|594.36|591.24|594.55|591.43|594.17|591.05|0
1650876550000|2022-04-25 08:49:10|594.46|591.34|594.65|591.53|594.74|591.62|594.46|591.34|0
1650876560000|2022-04-25 08:49:20|594.74|591.62|595.12|592|595.3|592.18|594.74|591.62|0
1650876570000|2022-04-25 08:49:30|595.3|592.18|595.3|592.18|595.3|592.18|595.21|592.09|0
1650876580000|2022-04-25 08:49:40|594.74|591.62|595.12|592|595.12|592|594.74|591.62|0
1650876590000|2022-04-25 08:49:50|594.74|591.62|594.65|591.53|594.84|591.72|594.65|591.53|0
1650876600000|2022-04-25 08:50:00|594.74|591.62|594.65|591.53|594.93|591.81|594.55|591.43|0
1650876610000|2022-04-25 08:50:10|594.74|591.62|595.3|592.18|595.3|592.18|594.74|591.62|0
1650876620000|2022-04-25 08:50:20|595.49|592.37|595.3|592.18|595.87|592.75|595.3|592.18|0
1650876630000|2022-04-25 08:50:30|595.4|592.28|595.3|592.18|595.4|592.28|595.3|592.18|0
1650876640000|2022-04-25 08:50:40|595.49|592.37|595.12|592|595.49|592.37|595.12|592|0
1650876650000|2022-04-25 08:50:50|595.11|591.99|595.3|592.18|595.3|592.18|595.11|591.99|0
1650876660000|2022-04-25 08:51:00|595.68|592.56|596.44|593.32|596.44|593.32|595.68|592.56|0
1650876670000|2022-04-25 08:51:10|595.87|592.75|595.78|592.66|595.87|592.75|595.68|592.56|0
1650876680000|2022-04-25 08:51:20|596.06|592.94|596.25|593.13|596.44|593.32|596.06|592.94|0
1650876690000|2022-04-25 08:51:30|596.16|593.04|596.16|593.04|596.25|593.13|596.16|593.04|0
1650876700000|2022-04-25 08:51:40|595.87|592.75|596.06|592.94|596.35|593.23|595.87|592.75|0
1650876710000|2022-04-25 08:51:50|595.87|592.75|595.68|592.56|595.87|592.75|595.68|592.56|0
1650876720000|2022-04-25 08:52:00|596.06|592.94|595.87|592.75|596.06|592.94|595.87|592.75|0
1650876730000|2022-04-25 08:52:10|596.06|592.94|595.87|592.75|596.06|592.94|595.78|592.66|0
1650876740000|2022-04-25 08:52:20|596.44|593.32|596.35|593.23|596.44|593.32|596.25|593.13|0
1650876750000|2022-04-25 08:52:30|596.25|593.13|596.63|593.51|596.63|593.51|596.25|593.13|0
1650876760000|2022-04-25 08:52:40|596.91|593.79|596.81|593.69|596.91|593.79|596.63|593.51|0
1650876770000|2022-04-25 08:52:50|596.63|593.51|596.63|593.51|596.81|593.69|596.63|593.51|0
1650876780000|2022-04-25 08:53:00|596.81|593.69|596.81|593.69|596.81|593.69|596.63|593.51|0
1650876790000|2022-04-25 08:53:10|596.63|593.51|597|593.88|597|593.88|596.63|593.51|0
1650876800000|2022-04-25 08:53:20|597.19|594.07|597.1|593.98|597.19|594.07|597.1|593.98|0
1650876810000|2022-04-25 08:53:30|596.81|593.69|596.44|593.32|596.81|593.69|596.44|593.32|0
1650876820000|2022-04-25 08:53:40|596.53|593.41|596.81|593.69|596.81|593.69|596.53|593.41|0
1650876830000|2022-04-25 08:53:50|597|593.88|596.44|593.32|597|593.88|596.44|593.32|0
1650876840000|2022-04-25 08:54:00|596.25|593.13|596.91|593.79|597|593.88|596.25|593.13|0
1650876850000|2022-04-25 08:54:10|597|593.88|596.35|593.23|597|593.88|596.35|593.23|0
1650876860000|2022-04-25 08:54:20|596.44|593.32|596.62|593.5|596.81|593.69|596.44|593.32|0
1650876870000|2022-04-25 08:54:30|596.25|593.13|596.72|593.6|596.72|593.6|596.25|593.13|0
1650876880000|2022-04-25 08:54:40|596.53|593.41|596.06|592.94|596.53|593.41|596.06|592.94|0
1650876890000|2022-04-25 08:54:50|596.25|593.13|596.44|593.32|596.44|593.32|596.25|593.13|0
1650876900000|2022-04-25 08:55:00|596.62|593.5|596.62|593.5|596.62|593.5|596.62|593.5|0
1650876910000|2022-04-25 08:55:10|596.53|593.41|596.44|593.32|596.62|593.5|596.44|593.32|0
1650876920000|2022-04-25 08:55:20|596.25|593.13|595.68|592.56|596.25|593.13|595.68|592.56|0
1650876930000|2022-04-25 08:55:30|595.59|592.47|595.68|592.56|595.68|592.56|595.59|592.47|0
1650876940000|2022-04-25 08:55:40|595.59|592.47|595.68|592.56|595.68|592.56|595.49|592.37|0
1650876950000|2022-04-25 08:55:50|595.49|592.37|595.49|592.37|595.49|592.37|595.49|592.37|0
1650876960000|2022-04-25 08:56:00|595.11|591.99|595.3|592.18|595.3|592.18|595.11|591.99|0
1650876970000|2022-04-25 08:56:10|595.11|591.99|595.4|592.28|595.49|592.37|595.11|591.99|0
1650876980000|2022-04-25 08:56:20|595.3|592.18|595.11|591.99|595.3|592.18|595.11|591.99|0
1650876990000|2022-04-25 08:56:30|595.21|592.09|594.74|591.62|595.21|592.09|594.74|591.62|0
1650877000000|2022-04-25 08:56:40|594.55|591.43|594.83|591.71|594.92|591.8|594.55|591.43|0
1650877010000|2022-04-25 08:56:50|595.49|592.37|594.92|591.8|595.49|592.37|594.92|591.8|0
1650877020000|2022-04-25 08:57:00|595.11|591.99|594.36|591.24|595.11|591.99|594.36|591.24|0
1650877030000|2022-04-25 08:57:10|594.17|591.05|593.98|590.86|594.36|591.24|593.98|590.86|0
1650877040000|2022-04-25 08:57:20|593.79|590.67|593.7|590.58|593.98|590.86|593.6|590.48|0
1650877050000|2022-04-25 08:57:30|593.79|590.67|593.6|590.48|593.79|590.67|593.6|590.48|0
1650877060000|2022-04-25 08:57:40|593.79|590.67|593.6|590.48|593.79|590.67|593.6|590.48|0
1650877070000|2022-04-25 08:57:50|594.27|591.15|593.98|590.86|594.27|591.15|593.98|590.86|0
1650877080000|2022-04-25 08:58:00|594.36|591.24|594.36|591.24|594.36|591.24|594.36|591.24|0
1650877090000|2022-04-25 08:58:10|594.64|591.52|594.36|591.24|594.64|591.52|594.17|591.05|0
1650877100000|2022-04-25 08:58:20|594.17|591.05|594.17|591.05|594.17|591.05|594.08|590.96|0
1650877110000|2022-04-25 08:58:30|594.08|590.96|593.89|590.77|594.08|590.96|593.79|590.67|0
1650877120000|2022-04-25 08:58:40|593.79|590.67|594.08|590.96|594.17|591.05|593.79|590.67|0
1650877130000|2022-04-25 08:58:50|594.17|591.05|594.27|591.15|594.36|591.24|594.17|591.05|0
1650877140000|2022-04-25 08:59:00|594.36|591.24|593.79|590.67|594.36|591.24|593.79|590.67|0
1650877150000|2022-04-25 08:59:10|593.42|590.3|593.04|589.92|593.6|590.48|593.04|589.92|0
1650877160000|2022-04-25 08:59:20|593.23|590.11|593.23|590.11|593.23|590.11|593.23|590.11|0
1650877170000|2022-04-25 08:59:30|593.04|589.92|593.32|590.2|593.41|590.29|593.04|589.92|0
1650877180000|2022-04-25 08:59:40|593.23|590.11|592.85|589.73|593.23|590.11|592.85|589.73|0
1650877190000|2022-04-25 08:59:50|592.66|589.54|592.66|589.54|592.66|589.54|592.66|589.54|0
1650877200000|2022-04-25 09:00:00|593.04|589.92|593.41|590.29|593.41|590.29|593.04|589.92|0
1650877210000|2022-04-25 09:00:10|593.79|590.67|593.41|590.29|593.79|590.67|593.23|590.11|0
1650877220000|2022-04-25 09:00:20|593.23|590.11|592.28|589.16|593.23|590.11|592.28|589.16|0
1650877230000|2022-04-25 09:00:30|592.1|588.98|591.34|588.22|592.1|588.98|591.34|588.22|0
1650877240000|2022-04-25 09:00:40|591.25|588.13|591.53|588.41|591.53|588.41|591.25|588.13|0
1650877250000|2022-04-25 09:00:50|591.72|588.6|591.72|588.6|591.91|588.79|591.72|588.6|0
1650877260000|2022-04-25 09:01:00|591.91|588.79|591.53|588.41|591.91|588.79|591.53|588.41|0
1650877270000|2022-04-25 09:01:10|591.44|588.32|591.15|588.03|591.44|588.32|591.15|588.03|0
1650877280000|2022-04-25 09:01:20|591.25|588.13|590.78|587.66|591.25|588.13|590.59|587.47|0
1650877290000|2022-04-25 09:01:30|590.88|587.76|590.97|587.85|590.97|587.85|590.88|587.76|0
1650877300000|2022-04-25 09:01:40|591.06|587.94|590.97|587.85|591.15|588.03|590.97|587.85|0
1650877310000|2022-04-25 09:01:50|591.06|587.94|591.15|588.03|591.15|588.03|591.06|587.94|0
1650877320000|2022-04-25 09:02:00|591.25|588.13|591.15|588.03|591.44|588.32|591.15|588.03|0
1650877330000|2022-04-25 09:02:10|590.59|587.47|590.5|587.38|590.59|587.47|590.5|587.38|0
1650877340000|2022-04-25 09:02:20|590.59|587.47|590.4|587.28|590.59|587.47|590.4|587.28|0
1650877360000|2022-04-25 09:02:40|590.59|587.47|590.59|587.47|590.59|587.47|590.59|587.47|0
1650877370000|2022-04-25 09:02:50|590.78|587.66|590.78|587.66|590.78|587.66|590.78|587.66|0
1650877380000|2022-04-25 09:03:00|590.59|587.47|591.53|588.41|591.53|588.41|590.59|587.47|0
1650877390000|2022-04-25 09:03:10|591.72|588.6|592.66|589.54|592.66|589.54|591.72|588.6|0
1650877400000|2022-04-25 09:03:20|592.47|589.35|591.91|588.79|592.47|589.35|591.63|588.51|0
1650877410000|2022-04-25 09:03:30|592|588.88|591.91|588.79|592.1|588.98|591.91|588.79|0
1650877420000|2022-04-25 09:03:40|592.28|589.16|592.47|589.35|592.47|589.35|592.28|589.16|0
1650877430000|2022-04-25 09:03:50|592|588.88|592.1|588.98|592.47|589.35|592|588.88|0
1650877440000|2022-04-25 09:04:00|591.91|588.79|591.34|588.22|591.91|588.79|591.34|588.22|0
1650877450000|2022-04-25 09:04:10|591.15|588.03|591.06|587.94|591.15|588.03|591.06|587.94|0
1650877460000|2022-04-25 09:04:20|590.78|587.66|590.59|587.47|590.78|587.66|590.59|587.47|0
1650877470000|2022-04-25 09:04:30|590.97|587.85|590.97|587.85|590.97|587.85|590.97|587.85|0
1650877480000|2022-04-25 09:04:40|590.78|587.66|590.69|587.57|590.78|587.66|590.59|587.47|0
1650877490000|2022-04-25 09:04:50|590.59|587.47|591.15|588.03|591.15|588.03|590.59|587.47|0
1650877500000|2022-04-25 09:05:00|591.25|588.13|591.34|588.22|591.53|588.41|591.25|588.13|0
1650877510000|2022-04-25 09:05:10|591.53|588.41|591.72|588.6|591.72|588.6|591.34|588.22|0
1650877520000|2022-04-25 09:05:20|592.09|588.97|592.09|588.97|592.09|588.97|592|588.88|0
1650877530000|2022-04-25 09:05:30|591.91|588.79|591.72|588.6|591.91|588.79|591.72|588.6|0
1650877540000|2022-04-25 09:05:40|591.53|588.41|591.53|588.41|591.53|588.41|591.53|588.41|0
1650877550000|2022-04-25 09:05:50|591.72|588.6|592.09|588.97|592.28|589.16|591.72|588.6|0
1650877560000|2022-04-25 09:06:00|592.28|589.16|592.28|589.16|592.38|589.26|592.28|589.16|0
1650877570000|2022-04-25 09:06:10|592.47|589.35|592.95|589.83|592.95|589.83|592.47|589.35|0
1650877580000|2022-04-25 09:06:20|592.85|589.73|592.66|589.54|592.95|589.83|592.66|589.54|0
1650877590000|2022-04-25 09:06:30|592.85|589.73|592.76|589.64|592.85|589.73|592.76|589.64|0
1650877600000|2022-04-25 09:06:40|592.47|589.35|592.09|588.97|592.47|589.35|592.09|588.97|0
1650877610000|2022-04-25 09:06:50|591.91|588.79|591.53|588.41|591.91|588.79|591.53|588.41|0
1650877620000|2022-04-25 09:07:00|591.63|588.51|591.34|588.22|591.72|588.6|591.34|588.22|0
1650877630000|2022-04-25 09:07:10|591.25|588.13|591.44|588.32|591.53|588.41|591.15|588.03|0
1650877640000|2022-04-25 09:07:20|591.34|588.22|591.72|588.6|591.72|588.6|591.34|588.22|0
1650877650000|2022-04-25 09:07:30|592.09|588.97|593.98|590.86|594.17|591.05|592.09|588.97|0
1650877660000|2022-04-25 09:07:40|593.7|590.58|594.17|591.05|594.17|591.05|593.6|590.48|0
1650877670000|2022-04-25 09:07:50|595.02|591.9|594.73|591.61|595.49|592.37|594.73|591.61|0
1650877680000|2022-04-25 09:08:00|595.11|591.99|595.87|592.75|595.87|592.75|595.11|591.99|0
1650877690000|2022-04-25 09:08:10|595.96|592.84|595.68|592.56|595.96|592.84|595.68|592.56|0
1650877700000|2022-04-25 09:08:20|595.87|592.75|595.49|592.37|595.87|592.75|595.49|592.37|0
1650877710000|2022-04-25 09:08:30|595.68|592.56|595.68|592.56|595.87|592.75|595.68|592.56|0
1650877720000|2022-04-25 09:08:40|595.87|592.75|595.87|592.75|596.05|592.93|595.87|592.75|0
1650877730000|2022-04-25 09:08:50|596.15|593.03|596.34|593.22|596.43|593.31|596.15|593.03|0
1650877740000|2022-04-25 09:09:00|596.43|593.31|596.05|592.93|596.43|593.31|595.86|592.74|0
1650877750000|2022-04-25 09:09:10|595.86|592.74|594.17|591.05|595.86|592.74|594.17|591.05|0
1650877760000|2022-04-25 09:09:20|593.98|590.86|593.79|590.67|593.98|590.86|593.79|590.67|0
1650877770000|2022-04-25 09:09:30|593.41|590.29|593.6|590.48|593.6|590.48|593.41|590.29|0
1650877780000|2022-04-25 09:09:40|593.7|590.58|593.6|590.48|593.7|590.58|593.6|590.48|0
1650877790000|2022-04-25 09:09:50|593.22|590.1|593.04|589.92|593.22|590.1|593.04|589.92|0
1650877800000|2022-04-25 09:10:00|593.13|590.01|593.41|590.29|593.41|590.29|593.03|589.91|0
1650877810000|2022-04-25 09:10:10|593.32|590.2|593.6|590.48|593.6|590.48|593.22|590.1|0
1650877820000|2022-04-25 09:10:20|593.22|590.1|593.41|590.29|593.41|590.29|593.22|590.1|0
1650877830000|2022-04-25 09:10:30|593.51|590.39|594.35|591.23|594.35|591.23|593.51|590.39|0
1650877840000|2022-04-25 09:10:40|593.98|590.86|593.6|590.48|593.98|590.86|593.6|590.48|0
1650877850000|2022-04-25 09:10:50|593.79|590.67|593.6|590.48|593.79|590.67|593.6|590.48|0
1650877860000|2022-04-25 09:11:00|593.41|590.29|593.89|590.77|593.98|590.86|593.41|590.29|0
1650877870000|2022-04-25 09:11:10|594.17|591.05|595.3|592.18|595.3|592.18|594.17|591.05|0
1650877880000|2022-04-25 09:11:20|595.21|592.09|595.02|591.9|595.21|592.09|595.02|591.9|0
1650877890000|2022-04-25 09:11:30|594.54|591.42|595.11|591.99|595.11|591.99|594.54|591.42|0
1650877900000|2022-04-25 09:11:40|595.3|592.18|595.11|591.99|595.3|592.18|595.11|591.99|0
1650877910000|2022-04-25 09:11:50|594.92|591.8|594.92|591.8|594.92|591.8|594.92|591.8|0
1650877920000|2022-04-25 09:12:00|595.11|591.99|594.83|591.71|595.11|591.99|594.73|591.61|0
1650877930000|2022-04-25 09:12:10|594.73|591.61|594.54|591.42|594.73|591.61|594.54|591.42|0
1650877940000|2022-04-25 09:12:20|594.64|591.52|594.35|591.23|594.64|591.52|594.35|591.23|0
1650877950000|2022-04-25 09:12:30|594.54|591.42|594.26|591.14|594.73|591.61|594.26|591.14|0
1650877960000|2022-04-25 09:12:40|594.35|591.23|594.07|590.95|594.35|591.23|593.98|590.86|0
1650877970000|2022-04-25 09:12:50|594.17|591.05|594.73|591.61|594.73|591.61|594.17|591.05|0
1650877980000|2022-04-25 09:13:00|594.45|591.33|595.3|592.18|595.49|592.37|594.35|591.23|0
1650877990000|2022-04-25 09:13:10|595.11|591.99|593.16|590.04|595.11|591.99|593.07|589.95|0
1650878000000|2022-04-25 09:13:20|594.41|591.29|594.41|591.29|594.41|591.29|594.41|591.29|0
1650878010000|2022-04-25 09:13:30|594.6|591.48|595.23|592.11|595.5|592.38|594.6|591.48|0
1650878020000|2022-04-25 09:13:40|594.75|591.63|594.37|591.25|594.75|591.63|594.37|591.25|0
1650878030000|2022-04-25 09:13:50|594|590.88|594.09|590.97|594.09|590.97|593.81|590.69|0
1650878040000|2022-04-25 09:14:00|594|590.88|594.37|591.25|594.37|591.25|594|590.88|0
1650878050000|2022-04-25 09:14:10|594.66|591.54|594.75|591.63|594.75|591.63|594.47|591.35|0
1650878060000|2022-04-25 09:14:20|595.13|592.01|594.94|591.82|595.13|592.01|594.75|591.63|0
1650878070000|2022-04-25 09:14:30|595.04|591.92|595.13|592.01|595.13|592.01|595.04|591.92|0
1650878080000|2022-04-25 09:14:40|595.32|592.2|595.5|592.38|595.5|592.38|595.32|592.2|0
1650878090000|2022-04-25 09:14:50|595.32|592.2|595.13|592.01|595.5|592.38|595.13|592.01|0
1650878100000|2022-04-25 09:15:00|595.32|592.2|594.94|591.82|595.32|592.2|594.94|591.82|0
1650878110000|2022-04-25 09:15:10|594.85|591.73|595.13|592.01|595.13|592.01|594.85|591.73|0
1650878120000|2022-04-25 09:15:20|595.04|591.92|594.18|591.06|595.04|591.92|594.18|591.06|0
1650878130000|2022-04-25 09:15:30|594.37|591.25|594.37|591.25|594.37|591.25|594.18|591.06|0
1650878140000|2022-04-25 09:15:40|594|590.88|593.43|590.31|594|590.88|593.43|590.31|0
1650878150000|2022-04-25 09:15:50|593.62|590.5|594.28|591.16|594.28|591.16|593.62|590.5|0
1650878160000|2022-04-25 09:16:00|593.81|590.69|593.91|590.79|593.91|590.79|593.62|590.5|0
1650878170000|2022-04-25 09:16:10|594.18|591.06|594|590.88|594.18|591.06|594|590.88|0
1650878180000|2022-04-25 09:16:20|593.81|590.69|594.28|591.16|594.85|591.73|593.81|590.69|0
1650878190000|2022-04-25 09:16:30|594.37|591.25|595.04|591.92|595.04|591.92|594.37|591.25|0
1650878200000|2022-04-25 09:16:40|595.32|592.2|595.5|592.38|595.5|592.38|595.13|592.01|0
1650878210000|2022-04-25 09:16:50|595.98|592.86|595.69|592.57|596.07|592.95|595.69|592.57|0
1650878220000|2022-04-25 09:17:00|595.6|592.48|595.69|592.57|595.69|592.57|595.6|592.48|0
1650878230000|2022-04-25 09:17:10|595.88|592.76|595.88|592.76|595.88|592.76|595.6|592.48|0
1650878240000|2022-04-25 09:17:20|595.98|592.86|596.45|593.33|596.45|593.33|595.98|592.86|0
1650878250000|2022-04-25 09:17:30|596.26|593.14|596.82|593.7|596.82|593.7|596.26|593.14|0
1650878260000|2022-04-25 09:17:40|597.3|594.18|596.45|593.33|597.3|594.18|596.36|593.24|0
1650878270000|2022-04-25 09:17:50|597.2|594.08|596.82|593.7|597.2|594.08|596.82|593.7|0
1650878280000|2022-04-25 09:18:00|597.01|593.89|596.82|593.7|597.01|593.89|596.82|593.7|0
1650878290000|2022-04-25 09:18:10|596.64|593.52|596.64|593.52|596.64|593.52|596.45|593.33|0
1650878300000|2022-04-25 09:18:20|596.45|593.33|595.69|592.57|596.45|593.33|595.69|592.57|0
1650878310000|2022-04-25 09:18:30|595.79|592.67|595.6|592.48|595.88|592.76|595.6|592.48|0
1650878320000|2022-04-25 09:18:40|595.79|592.67|595.6|592.48|595.79|592.67|595.6|592.48|0
1650878330000|2022-04-25 09:18:50|595.22|592.1|595.31|592.19|595.41|592.29|595.22|592.1|0
1650878340000|2022-04-25 09:19:00|595.5|592.38|595.6|592.48|595.69|592.57|595.5|592.38|0
1650878350000|2022-04-25 09:19:10|595.69|592.57|595.69|592.57|595.69|592.57|595.69|592.57|0
1650878360000|2022-04-25 09:19:20|595.6|592.48|595.69|592.57|595.69|592.57|595.6|592.48|0
1650878370000|2022-04-25 09:19:30|596.07|592.95|597.2|594.08|597.39|594.27|596.07|592.95|0
1650878380000|2022-04-25 09:19:40|597.3|594.18|596.54|593.42|597.3|594.18|596.54|593.42|0
1650878390000|2022-04-25 09:19:50|596.64|593.52|596.26|593.14|596.64|593.52|596.26|593.14|0
1650878400000|2022-04-25 09:20:00|596.36|593.24|596.82|593.7|596.82|593.7|596.36|593.24|0
1650878410000|2022-04-25 09:20:10|596.63|593.51|596.26|593.14|596.63|593.51|596.26|593.14|0
1650878420000|2022-04-25 09:20:20|595.88|592.76|595.88|592.76|596.07|592.95|595.88|592.76|0
1650878430000|2022-04-25 09:20:30|595.69|592.57|595.79|592.67|595.88|592.76|595.69|592.57|0
1650878440000|2022-04-25 09:20:40|595.88|592.76|595.5|592.38|595.88|592.76|595.5|592.38|0
1650878450000|2022-04-25 09:20:50|595.69|592.57|595.69|592.57|595.69|592.57|595.5|592.38|0
1650878460000|2022-04-25 09:21:00|595.5|592.38|594.18|591.06|595.69|592.57|594.18|591.06|0
1650878470000|2022-04-25 09:21:10|593.99|590.87|593.62|590.5|593.99|590.87|593.62|590.5|0
1650878480000|2022-04-25 09:21:20|593.53|590.41|593.34|590.22|593.53|590.41|593.24|590.12|0
1650878490000|2022-04-25 09:21:30|592.86|589.74|592.3|589.18|592.86|589.74|592.3|589.18|0
1650878500000|2022-04-25 09:21:40|592.11|588.99|592.02|588.9|592.3|589.18|591.92|588.8|0
1650878510000|2022-04-25 09:21:50|592.11|588.99|592.11|588.99|592.11|588.99|591.92|588.8|0
1650878520000|2022-04-25 09:22:00|592.49|589.37|592.49|589.37|592.49|589.37|592.3|589.18|0
1650878530000|2022-04-25 09:22:10|592.77|589.65|592.86|589.74|592.86|589.74|592.68|589.56|0
1650878540000|2022-04-25 09:22:20|592.96|589.84|594.09|590.97|594.09|590.97|592.96|589.84|0
1650878550000|2022-04-25 09:22:30|594.18|591.06|594.56|591.44|594.56|591.44|594.18|591.06|0
1650878560000|2022-04-25 09:22:40|594.94|591.82|594.94|591.82|594.94|591.82|594.85|591.73|0
1650878570000|2022-04-25 09:22:50|595.12|592|594.94|591.82|595.31|592.19|594.94|591.82|0
1650878580000|2022-04-25 09:23:00|595.12|592|595.98|592.86|595.98|592.86|595.12|592|0
1650878590000|2022-04-25 09:23:10|596.07|592.95|596.26|593.14|596.26|593.14|596.07|592.95|0
1650878600000|2022-04-25 09:23:20|596.45|593.33|595.69|592.57|596.82|593.7|595.69|592.57|0
1650878610000|2022-04-25 09:23:30|595.6|592.48|594.94|591.82|595.6|592.48|594.94|591.82|0
1650878620000|2022-04-25 09:23:40|596.26|593.14|596.54|593.42|596.54|593.42|596.26|593.14|0
1650878630000|2022-04-25 09:23:50|596.35|593.23|596.45|593.33|596.45|593.33|596.26|593.14|0
1650878640000|2022-04-25 09:24:00|596.63|593.51|596.63|593.51|596.82|593.7|596.63|593.51|0
1650878650000|2022-04-25 09:24:10|596.82|593.7|597.58|594.46|597.58|594.46|596.82|593.7|0
1650878660000|2022-04-25 09:24:20|597.2|594.08|597.2|594.08|597.2|594.08|597.01|593.89|0
1650878670000|2022-04-25 09:24:30|597.01|593.89|596.63|593.51|597.01|593.89|596.63|593.51|0
1650878680000|2022-04-25 09:24:40|596.44|593.32|596.82|593.7|596.82|593.7|596.44|593.32|0
1650878690000|2022-04-25 09:24:50|597.01|593.89|596.73|593.61|597.01|593.89|596.63|593.51|0
1650878700000|2022-04-25 09:25:00|596.82|593.7|596.26|593.14|596.82|593.7|596.17|593.05|0
1650878710000|2022-04-25 09:25:10|596.82|593.7|597.01|593.89|597.01|593.89|596.82|593.7|0
1650878720000|2022-04-25 09:25:20|596.82|593.7|597.01|593.89|597.01|593.89|596.63|593.51|0
1650878730000|2022-04-25 09:25:30|597.2|594.08|597.01|593.89|597.2|594.08|597.01|593.89|0
1650878740000|2022-04-25 09:25:40|597.11|593.99|596.82|593.7|597.11|593.99|596.63|593.51|0
1650878750000|2022-04-25 09:25:50|597.01|593.89|596.44|593.32|597.01|593.89|596.44|593.32|0
1650878760000|2022-04-25 09:26:00|595.88|592.76|595.5|592.38|596.07|592.95|595.5|592.38|0
1650878770000|2022-04-25 09:26:10|595.69|592.57|594.56|591.44|595.69|592.57|594.56|591.44|0
1650878780000|2022-04-25 09:26:20|594.18|591.06|594.75|591.63|594.75|591.63|593.99|590.87|0
1650878790000|2022-04-25 09:26:30|594.94|591.82|596.26|593.14|596.26|593.14|594.94|591.82|0
1650878800000|2022-04-25 09:26:40|596.44|593.32|596.26|593.14|596.73|593.61|596.26|593.14|0
1650878810000|2022-04-25 09:26:50|596.44|593.32|596.44|593.32|596.44|593.32|595.88|592.76|0
1650878820000|2022-04-25 09:27:00|596.54|593.42|595.69|592.57|596.54|593.42|595.69|592.57|0
1650878830000|2022-04-25 09:27:10|595.5|592.38|594.75|591.63|595.5|592.38|594.56|591.44|0
1650878840000|2022-04-25 09:27:20|594.37|591.25|593.99|590.87|594.37|591.25|593.9|590.78|0
1650878850000|2022-04-25 09:27:30|593.43|590.31|593.99|590.87|593.99|590.87|593.24|590.12|0
1650878860000|2022-04-25 09:27:40|593.8|590.68|593.99|590.87|593.99|590.87|593.8|590.68|0
1650878870000|2022-04-25 09:27:50|593.9|590.78|593.8|590.68|593.9|590.78|593.8|590.68|0
1650878880000|2022-04-25 09:28:00|593.99|590.87|594.37|591.25|594.37|591.25|593.99|590.87|0
1650878890000|2022-04-25 09:28:10|594.56|591.44|594.56|591.44|594.75|591.63|594.56|591.44|0
1650878900000|2022-04-25 09:28:20|594.18|591.06|593.8|590.68|594.18|591.06|593.8|590.68|0
1650878910000|2022-04-25 09:28:30|593.62|590.5|592.86|589.74|593.62|590.5|592.86|589.74|0
1650878920000|2022-04-25 09:28:40|592.96|589.84|593.62|590.5|593.62|590.5|592.86|589.74|0
1650878930000|2022-04-25 09:28:50|593.24|590.12|593.24|590.12|593.34|590.22|593.24|590.12|0
1650878940000|2022-04-25 09:29:00|592.86|589.74|592.67|589.55|592.86|589.74|592.67|589.55|0
1650878950000|2022-04-25 09:29:10|592.49|589.37|592.49|589.37|592.58|589.46|592.49|589.37|0
1650878960000|2022-04-25 09:29:20|592.67|589.55|593.43|590.31|593.43|590.31|592.67|589.55|0
1650878970000|2022-04-25 09:29:30|593.52|590.4|594.18|591.06|594.18|591.06|593.52|590.4|0
1650878980000|2022-04-25 09:29:40|593.99|590.87|594.37|591.25|594.37|591.25|593.99|590.87|0
1650878990000|2022-04-25 09:29:50|593.99|590.87|594.75|591.63|594.75|591.63|593.99|590.87|0
1650879000000|2022-04-25 09:30:00|594.93|591.81|594.18|591.06|594.93|591.81|594.18|591.06|0
1650879010000|2022-04-25 09:30:10|594.56|591.44|595.12|592|595.12|592|594.56|591.44|0
1650879020000|2022-04-25 09:30:20|595.03|591.91|594.56|591.44|595.03|591.91|594.56|591.44|0
1650879030000|2022-04-25 09:30:30|594.75|591.63|595.12|592|595.12|592|594.75|591.63|0
1650879040000|2022-04-25 09:30:40|595.31|592.19|595.31|592.19|595.31|592.19|595.31|592.19|0
1650879050000|2022-04-25 09:30:50|595.5|592.38|595.31|592.19|595.5|592.38|594.93|591.81|0
1650879060000|2022-04-25 09:31:00|595.12|592|594.37|591.25|595.12|592|594.37|591.25|0
1650879070000|2022-04-25 09:31:10|593.43|590.31|593.8|590.68|593.8|590.68|593.43|590.31|0
1650879080000|2022-04-25 09:31:20|593.61|590.49|593.24|590.12|593.61|590.49|593.24|590.12|0
1650879090000|2022-04-25 09:31:30|593.61|590.49|593.43|590.31|593.61|590.49|593.43|590.31|0
1650879100000|2022-04-25 09:31:40|593.61|590.49|593.52|590.4|593.61|590.49|593.52|590.4|0
1650879110000|2022-04-25 09:31:50|593.05|589.93|592.49|589.37|593.05|589.93|592.49|589.37|0
1650879120000|2022-04-25 09:32:00|592.3|589.18|592.3|589.18|592.49|589.37|592.3|589.18|0
1650879130000|2022-04-25 09:32:10|592.49|589.37|592.3|589.18|592.49|589.37|592.3|589.18|0
1650879140000|2022-04-25 09:32:20|592.11|588.99|591.17|588.05|592.11|588.99|591.17|588.05|0
1650879150000|2022-04-25 09:32:30|590.61|587.49|590.61|587.49|590.61|587.49|590.61|587.49|0
1650879160000|2022-04-25 09:32:40|590.79|587.67|590.23|587.11|590.79|587.67|590.04|586.92|0
1650879170000|2022-04-25 09:32:50|590.79|587.67|590.79|587.67|590.98|587.86|590.79|587.67|0
1650879180000|2022-04-25 09:33:00|591.36|588.24|591.17|588.05|591.54|588.42|590.89|587.77|0
1650879190000|2022-04-25 09:33:10|590.98|587.86|591.17|588.05|591.17|588.05|590.98|587.86|0
1650879200000|2022-04-25 09:33:20|591.36|588.24|591.36|588.24|591.36|588.24|591.36|588.24|0
1650879210000|2022-04-25 09:33:30|591.45|588.33|590.98|587.86|591.45|588.33|590.79|587.67|0
1650879220000|2022-04-25 09:33:40|590.79|587.67|590.7|587.58|590.79|587.67|590.7|587.58|0
1650879230000|2022-04-25 09:33:50|590.6|587.48|590.23|587.11|590.6|587.48|590.14|587.02|0
1650879240000|2022-04-25 09:34:00|590.04|586.92|589.85|586.73|590.04|586.92|589.85|586.73|0
1650879250000|2022-04-25 09:34:10|589.67|586.55|589.85|586.73|589.85|586.73|589.48|586.36|0
1650879260000|2022-04-25 09:34:20|589.67|586.55|589.48|586.36|589.67|586.55|589.48|586.36|0
1650879270000|2022-04-25 09:34:30|589.29|586.17|589.29|586.17|589.29|586.17|589.29|586.17|0
1650879280000|2022-04-25 09:34:40|589.48|586.36|589.48|586.36|589.67|586.55|589.48|586.36|0
1650879290000|2022-04-25 09:34:50|589.39|586.27|588.92|585.8|589.39|586.27|588.73|585.61|0
1650879300000|2022-04-25 09:35:00|588.73|585.61|589.1|585.98|589.1|585.98|588.73|585.61|0
1650879310000|2022-04-25 09:35:10|589.29|586.17|589.67|586.55|589.67|586.55|589.29|586.17|0
1650879320000|2022-04-25 09:35:20|589.85|586.73|589.1|585.98|589.85|586.73|589.1|585.98|0
1650879330000|2022-04-25 09:35:30|589.29|586.17|589.58|586.46|589.67|586.55|589.29|586.17|0
1650879340000|2022-04-25 09:35:40|589.29|586.17|589.48|586.36|589.76|586.64|589.29|586.17|0
1650879350000|2022-04-25 09:35:50|589.67|586.55|590.04|586.92|590.04|586.92|589.48|586.36|0
1650879360000|2022-04-25 09:36:00|589.85|586.73|589.29|586.17|589.85|586.73|589.29|586.17|0
1650879370000|2022-04-25 09:36:10|589.1|585.98|588.92|585.8|589.1|585.98|588.92|585.8|0
1650879380000|2022-04-25 09:36:20|588.73|585.61|589.85|586.73|589.85|586.73|588.73|585.61|0
1650879390000|2022-04-25 09:36:30|590.04|586.92|590.79|587.67|590.79|587.67|590.04|586.92|0
1650879400000|2022-04-25 09:36:40|590.98|587.86|590.23|587.11|590.98|587.86|589.85|586.73|0
1650879410000|2022-04-25 09:36:50|590.42|587.3|590.42|587.3|590.51|587.39|590.42|587.3|0
1650879420000|2022-04-25 09:37:00|590.51|587.39|590.23|587.11|590.51|587.39|590.23|587.11|0
1650879430000|2022-04-25 09:37:10|590.6|587.48|590.6|587.48|590.6|587.48|590.42|587.3|0
1650879440000|2022-04-25 09:37:20|590.42|587.3|590.42|587.3|590.42|587.3|590.23|587.11|0
1650879450000|2022-04-25 09:37:30|590.33|587.21|589.85|586.73|590.33|587.21|589.85|586.73|0
1650879460000|2022-04-25 09:37:40|589.67|586.55|590.04|586.92|590.04|586.92|589.67|586.55|0
1650879470000|2022-04-25 09:37:50|590.23|587.11|589.85|586.73|590.23|587.11|589.85|586.73|0
1650879480000|2022-04-25 09:38:00|589.95|586.83|589.29|586.17|589.95|586.83|589.29|586.17|0
1650879490000|2022-04-25 09:38:10|589.1|585.98|589.1|585.98|589.1|585.98|588.91|585.79|0
1650879500000|2022-04-25 09:38:20|589.29|586.17|589.85|586.73|589.85|586.73|589.29|586.17|0
1650879510000|2022-04-25 09:38:30|590.04|586.92|589.66|586.54|590.04|586.92|589.66|586.54|0
1650879520000|2022-04-25 09:38:40|589.48|586.36|589.48|586.36|589.48|586.36|589.48|586.36|0
1650879530000|2022-04-25 09:38:50|589.85|586.73|589.85|586.73|589.85|586.73|589.85|586.73|0
1650879540000|2022-04-25 09:39:00|590.04|586.92|590.6|587.48|590.6|587.48|590.04|586.92|0
1650879550000|2022-04-25 09:39:10|590.42|587.3|590.79|587.67|590.79|587.67|590.42|587.3|0
1650879560000|2022-04-25 09:39:20|590.98|587.86|590.98|587.86|590.98|587.86|590.98|587.86|0
1650879570000|2022-04-25 09:39:30|591.17|588.05|590.79|587.67|591.17|588.05|590.7|587.58|0
1650879580000|2022-04-25 09:39:40|590.98|587.86|590.6|587.48|590.98|587.86|590.6|587.48|0
1650879590000|2022-04-25 09:39:50|590.79|587.67|590.6|587.48|590.79|587.67|590.6|587.48|0
1650879600000|2022-04-25 09:40:00|590.42|587.3|589.66|586.54|590.42|587.3|589.29|586.17|0
1650879610000|2022-04-25 09:40:10|589.76|586.64|590.42|587.3|590.42|587.3|589.76|586.64|0
1650879620000|2022-04-25 09:40:20|590.23|587.11|590.23|587.11|590.23|587.11|590.14|587.02|0
1650879630000|2022-04-25 09:40:30|590.04|586.92|590.23|587.11|590.23|587.11|590.04|586.92|0
1650879640000|2022-04-25 09:40:40|590.42|587.3|590.04|586.92|590.42|587.3|590.04|586.92|0
1650879650000|2022-04-25 09:40:50|590.23|587.11|589.66|586.54|590.23|587.11|589.66|586.54|0
1650879660000|2022-04-25 09:41:00|589.85|586.73|589.66|586.54|589.85|586.73|589.66|586.54|0
1650879670000|2022-04-25 09:41:10|589.85|586.73|588.45|585.33|589.85|586.73|588.45|585.33|0
1650879680000|2022-04-25 09:41:20|588.73|585.61|588.73|585.61|588.73|585.61|588.54|585.42|0
1650879690000|2022-04-25 09:41:30|588.45|585.33|588.54|585.42|588.54|585.42|588.45|585.33|0
1650879700000|2022-04-25 09:41:40|588.35|585.23|587.23|584.11|588.35|585.23|587.23|584.11|0
1650879710000|2022-04-25 09:41:50|587.98|584.86|587.79|584.67|588.16|585.04|587.79|584.67|0
1650879720000|2022-04-25 09:42:00|587.23|584.11|586.48|583.36|587.23|584.11|586.48|583.36|0
1650879730000|2022-04-25 09:42:10|586.39|583.27|585.92|582.8|586.39|583.27|585.92|582.8|0
1650879740000|2022-04-25 09:42:20|586.67|583.55|586.76|583.64|586.76|583.64|586.67|583.55|0
1650879750000|2022-04-25 09:42:30|586.67|583.55|587.79|584.67|587.79|584.67|586.67|583.55|0
1650879760000|2022-04-25 09:42:40|587.6|584.48|587.79|584.67|587.79|584.67|587.6|584.48|0
1650879770000|2022-04-25 09:42:50|587.6|584.48|587.6|584.48|587.6|584.48|587.6|584.48|0
1650879780000|2022-04-25 09:43:00|587.79|584.67|587.98|584.86|588.35|585.23|587.79|584.67|0
1650879790000|2022-04-25 09:43:10|588.16|585.04|588.26|585.14|588.26|585.14|588.16|585.04|0
1650879800000|2022-04-25 09:43:20|588.16|585.04|588.07|584.95|588.26|585.14|588.07|584.95|0
1650879810000|2022-04-25 09:43:30|587.98|584.86|587.6|584.48|588.16|585.04|587.6|584.48|0
1650879820000|2022-04-25 09:43:40|587.41|584.29|587.41|584.29|587.41|584.29|587.04|583.92|0
1650879830000|2022-04-25 09:43:50|587.51|584.39|586.66|583.54|587.51|584.39|586.66|583.54|0
1650879840000|2022-04-25 09:44:00|586.85|583.73|586.66|583.54|586.85|583.73|586.66|583.54|0
1650879850000|2022-04-25 09:44:10|586.48|583.36|586.2|583.08|586.48|583.36|586.2|583.08|0
1650879860000|2022-04-25 09:44:20|585.92|582.8|585.73|582.61|585.92|582.8|585.73|582.61|0
1650879870000|2022-04-25 09:44:30|585.92|582.8|585.73|582.61|586.1|582.98|585.73|582.61|0
1650879880000|2022-04-25 09:44:40|585.54|582.42|584.79|581.67|585.54|582.42|584.79|581.67|0
1650879890000|2022-04-25 09:44:50|585.17|582.05|584.98|581.86|585.54|582.42|584.98|581.86|0
1650879900000|2022-04-25 09:45:00|584.79|581.67|584.61|581.49|584.79|581.67|584.61|581.49|0
1650879910000|2022-04-25 09:45:10|584.79|581.67|584.98|581.86|584.98|581.86|584.33|581.21|0
1650879920000|2022-04-25 09:45:20|585.54|582.42|585.92|582.8|585.92|582.8|585.54|582.42|0
1650879930000|2022-04-25 09:45:30|586.01|582.89|585.54|582.42|586.29|583.17|585.54|582.42|0
1650879940000|2022-04-25 09:45:40|585.36|582.24|585.17|582.05|585.36|582.24|585.17|582.05|0
1650879950000|2022-04-25 09:45:50|585.35|582.23|584.79|581.67|585.35|582.23|584.79|581.67|0
1650879960000|2022-04-25 09:46:00|584.98|581.86|584.98|581.86|584.98|581.86|584.98|581.86|0
1650879970000|2022-04-25 09:46:10|585.17|582.05|585.17|582.05|585.17|582.05|584.98|581.86|0
1650879980000|2022-04-25 09:46:20|585.35|582.23|585.27|582.15|585.35|582.23|585.17|582.05|0
1650879990000|2022-04-25 09:46:30|585.17|582.05|584.98|581.86|585.17|582.05|584.98|581.86|0
1650880000000|2022-04-25 09:46:40|584.79|581.67|584.89|581.77|584.89|581.77|584.79|581.67|0
1650880010000|2022-04-25 09:46:50|584.79|581.67|585.08|581.96|585.17|582.05|584.79|581.67|0
1650880020000|2022-04-25 09:47:00|584.23|581.11|584.61|581.49|584.61|581.49|584.23|581.11|0
1650880030000|2022-04-25 09:47:10|584.98|581.86|584.79|581.67|584.98|581.86|584.79|581.67|0
1650880040000|2022-04-25 09:47:20|584.98|581.86|585.73|582.61|585.73|582.61|584.98|581.86|0
1650880050000|2022-04-25 09:47:30|585.64|582.52|584.98|581.86|585.64|582.52|584.98|581.86|0
1650880060000|2022-04-25 09:47:40|585.08|581.96|585.17|582.05|585.17|582.05|584.98|581.86|0
1650880070000|2022-04-25 09:47:50|585.35|582.23|585.73|582.61|585.73|582.61|585.35|582.23|0
1650880080000|2022-04-25 09:48:00|585.64|582.52|585.35|582.23|585.64|582.52|585.35|582.23|0
1650880090000|2022-04-25 09:48:10|585.54|582.42|585.35|582.23|585.54|582.42|585.35|582.23|0
1650880100000|2022-04-25 09:48:20|585.54|582.42|585.92|582.8|585.92|582.8|585.35|582.23|0
1650880110000|2022-04-25 09:48:30|585.73|582.61|586.1|582.98|586.1|582.98|585.73|582.61|0
1650880120000|2022-04-25 09:48:40|585.92|582.8|586.2|583.08|586.2|583.08|585.92|582.8|0
1650880130000|2022-04-25 09:48:50|586.29|583.17|586.29|583.17|586.29|583.17|586.1|582.98|0
1650880140000|2022-04-25 09:49:00|586.39|583.27|586.48|583.36|586.48|583.36|586.39|583.27|0
1650880150000|2022-04-25 09:49:10|586.66|583.54|586.48|583.36|586.66|583.54|586.48|583.36|0
1650880160000|2022-04-25 09:49:20|586.66|583.54|586.66|583.54|586.66|583.54|586.2|583.08|0
1650880170000|2022-04-25 09:49:30|586.48|583.36|586.95|583.83|586.95|583.83|586.48|583.36|0
1650880180000|2022-04-25 09:49:40|586.85|583.73|586.66|583.54|586.85|583.73|586.66|583.54|0
1650880190000|2022-04-25 09:49:50|586.85|583.73|586.95|583.83|586.95|583.83|586.85|583.73|0
1650880200000|2022-04-25 09:50:00|586.66|583.54|585.91|582.79|586.66|583.54|585.91|582.79|0
1650880210000|2022-04-25 09:50:10|585.64|582.52|585.54|582.42|585.64|582.52|585.54|582.42|0
1650880220000|2022-04-25 09:50:20|585.82|582.7|585.26|582.14|585.82|582.7|585.26|582.14|0
1650880230000|2022-04-25 09:50:30|584.98|581.86|585.54|582.42|585.54|582.42|584.98|581.86|0
1650880240000|2022-04-25 09:50:40|585.35|582.23|585.54|582.42|585.54|582.42|585.35|582.23|0
1650880250000|2022-04-25 09:50:50|585.35|582.23|584.79|581.67|585.35|582.23|584.79|581.67|0
1650880260000|2022-04-25 09:51:00|584.61|581.49|584.98|581.86|584.98|581.86|584.61|581.49|0
1650880270000|2022-04-25 09:51:10|585.17|582.05|584.7|581.58|585.17|582.05|584.61|581.49|0
1650880280000|2022-04-25 09:51:20|584.79|581.67|584.7|581.58|584.79|581.67|584.7|581.58|0
1650880290000|2022-04-25 09:51:30|584.89|581.77|584.98|581.86|584.98|581.86|584.89|581.77|0
1650880300000|2022-04-25 09:51:40|584.79|581.67|584.98|581.86|584.98|581.86|584.79|581.67|0
1650880310000|2022-04-25 09:51:50|585.17|582.05|585.17|582.05|585.17|582.05|585.17|582.05|0
1650880320000|2022-04-25 09:52:00|585.73|582.61|586.29|583.17|586.29|583.17|585.73|582.61|0
1650880330000|2022-04-25 09:52:10|586.48|583.36|586.66|583.54|586.66|583.54|586.29|583.17|0
1650880340000|2022-04-25 09:52:20|587.04|583.92|587.32|584.2|587.32|584.2|587.04|583.92|0
1650880350000|2022-04-25 09:52:30|587.22|584.1|587.13|584.01|587.32|584.2|587.13|584.01|0
1650880360000|2022-04-25 09:52:40|586.85|583.73|586.85|583.73|586.85|583.73|586.85|583.73|0
1650880370000|2022-04-25 09:52:50|586.66|583.54|586.76|583.64|586.76|583.64|586.66|583.54|0
1650880380000|2022-04-25 09:53:00|586.57|583.45|587.04|583.92|587.04|583.92|586.48|583.36|0
1650880390000|2022-04-25 09:53:10|587.22|584.1|587.51|584.39|587.51|584.39|587.22|584.1|0
1650880400000|2022-04-25 09:53:20|587.6|584.48|588.45|585.33|588.45|585.33|587.6|584.48|0
1650880410000|2022-04-25 09:53:30|588.35|585.23|588.16|585.04|588.35|585.23|588.16|585.04|0
1650880420000|2022-04-25 09:53:40|588.35|585.23|588.45|585.33|588.45|585.33|588.35|585.23|0
1650880430000|2022-04-25 09:53:50|588.54|585.42|588.62|585.5|589.52|586.4|588.54|585.42|0
1650880440000|2022-04-25 09:54:00|588.43|585.31|589.09|585.97|589.09|585.97|588.43|585.31|0
1650880450000|2022-04-25 09:54:10|589.18|586.06|588.45|585.33|589.18|586.06|588.45|585.33|0
1650880460000|2022-04-25 09:54:20|588.08|584.96|587.89|584.77|588.08|584.96|587.89|584.77|0
1650880470000|2022-04-25 09:54:30|587.61|584.49|587.52|584.4|587.61|584.49|587.52|584.4|0
1650880480000|2022-04-25 09:54:40|587.14|584.02|586.39|583.27|587.14|584.02|586.39|583.27|0
1650880490000|2022-04-25 09:54:50|586.2|583.08|586.39|583.27|586.39|583.27|586.2|583.08|0
1650880500000|2022-04-25 09:55:00|586.49|583.37|586.2|583.08|586.49|583.37|586.2|583.08|0
1650880510000|2022-04-25 09:55:10|586.58|583.46|586.39|583.27|586.58|583.46|586.39|583.27|0
1650880520000|2022-04-25 09:55:20|586.11|582.99|586.2|583.08|586.2|583.08|586.11|582.99|0
1650880530000|2022-04-25 09:55:30|586.58|583.46|587.14|584.02|587.14|584.02|586.58|583.46|0
1650880540000|2022-04-25 09:55:40|587.05|583.93|586.95|583.83|587.05|583.93|586.58|583.46|0
1650880550000|2022-04-25 09:55:50|586.49|583.37|586.86|583.74|586.86|583.74|586.49|583.37|0
1650880560000|2022-04-25 09:56:00|587.14|584.02|587.8|584.68|587.8|584.68|587.14|584.02|0
1650880570000|2022-04-25 09:56:10|587.89|584.77|588.08|584.96|588.27|585.15|587.89|584.77|0
1650880580000|2022-04-25 09:56:20|588.18|585.06|587.8|584.68|588.18|585.06|587.8|584.68|0
1650880590000|2022-04-25 09:56:30|587.89|584.77|588.18|585.06|588.18|585.06|587.89|584.77|0
1650880600000|2022-04-25 09:56:40|588.08|584.96|588.08|584.96|588.27|585.15|588.08|584.96|0
1650880610000|2022-04-25 09:56:50|588.27|585.15|588.27|585.15|588.27|585.15|588.27|585.15|0
1650880620000|2022-04-25 09:57:00|588.08|584.96|587.8|584.68|588.08|584.96|587.33|584.21|0
1650880630000|2022-04-25 09:57:10|587.52|584.4|587.7|584.58|587.7|584.58|587.52|584.4|0
1650880640000|2022-04-25 09:57:20|587.89|584.77|587.8|584.68|588.08|584.96|587.7|584.58|0
1650880650000|2022-04-25 09:57:30|587.52|584.4|587.89|584.77|587.89|584.77|587.52|584.4|0
1650880660000|2022-04-25 09:57:40|587.99|584.87|587.8|584.68|588.08|584.96|587.8|584.68|0
1650880670000|2022-04-25 09:57:50|587.89|584.77|587.33|584.21|587.89|584.77|587.33|584.21|0
1650880680000|2022-04-25 09:58:00|587.52|584.4|588.27|585.15|588.27|585.15|587.52|584.4|0
1650880690000|2022-04-25 09:58:10|588.08|584.96|588.08|584.96|588.08|584.96|587.99|584.87|0
1650880700000|2022-04-25 09:58:20|588.27|585.15|588.64|585.52|588.64|585.52|588.27|585.15|0
1650880710000|2022-04-25 09:58:30|589.11|585.99|589.2|586.08|589.2|586.08|589.11|585.99|0
1650880720000|2022-04-25 09:58:40|589.39|586.27|588.83|585.71|589.39|586.27|588.83|585.71|0
1650880730000|2022-04-25 09:58:50|588.74|585.62|588.45|585.33|589.02|585.9|588.45|585.33|0
1650880740000|2022-04-25 09:59:00|588.36|585.24|588.08|584.96|588.45|585.33|588.08|584.96|0
1650880750000|2022-04-25 09:59:10|587.89|584.77|587.99|584.87|587.99|584.87|587.89|584.77|0
1650880760000|2022-04-25 09:59:20|587.89|584.77|588.27|585.15|588.27|585.15|587.89|584.77|0
1650880770000|2022-04-25 09:59:30|588.18|585.06|588.74|585.62|588.83|585.71|588.18|585.06|0
1650880780000|2022-04-25 09:59:40|588.83|585.71|589.02|585.9|589.02|585.9|588.83|585.71|0
1650880790000|2022-04-25 09:59:50|589.11|585.99|589.3|586.18|589.3|586.18|589.11|585.99|0
1650880800000|2022-04-25 10:00:00|589.77|586.65|589.02|585.9|589.77|586.65|589.02|585.9|0
1650880810000|2022-04-25 10:00:10|588.83|585.71|589.49|586.37|589.49|586.37|588.83|585.71|0
1650880820000|2022-04-25 10:00:20|589.11|585.99|588.64|585.52|589.2|586.08|588.64|585.52|0
1650880830000|2022-04-25 10:00:30|588.93|585.81|589.11|585.99|589.11|585.99|588.83|585.71|0
1650880840000|2022-04-25 10:00:40|589.02|585.9|588.93|585.81|589.02|585.9|588.93|585.81|0
1650880850000|2022-04-25 10:00:50|588.83|585.71|587.89|584.77|588.83|585.71|587.89|584.77|0
1650880860000|2022-04-25 10:01:00|587.51|584.39|586.95|583.83|587.7|584.58|586.95|583.83|0
1650880870000|2022-04-25 10:01:10|587.24|584.12|587.33|584.21|587.33|584.21|587.24|584.12|0
1650880880000|2022-04-25 10:01:20|587.51|584.39|587.7|584.58|587.7|584.58|587.51|584.39|0
1650880890000|2022-04-25 10:01:30|587.89|584.77|587.7|584.58|587.89|584.77|587.51|584.39|0
1650880900000|2022-04-25 10:01:40|587.33|584.21|587.7|584.58|587.7|584.58|587.33|584.21|0
1650880910000|2022-04-25 10:01:50|587.51|584.39|587.51|584.39|587.51|584.39|587.51|584.39|0
1650880920000|2022-04-25 10:02:00|586.58|583.46|587.51|584.39|587.51|584.39|586.58|583.46|0
1650880930000|2022-04-25 10:02:10|587.05|583.93|587.33|584.21|587.33|584.21|587.05|583.93|0
1650880940000|2022-04-25 10:02:20|587.14|584.02|586.67|583.55|587.14|584.02|586.67|583.55|0
1650880950000|2022-04-25 10:02:30|586.76|583.64|587.89|584.77|587.89|584.77|586.76|583.64|0
1650880960000|2022-04-25 10:02:40|588.36|585.24|587.89|584.77|588.36|585.24|587.89|584.77|0
1650880970000|2022-04-25 10:02:50|587.99|584.87|587.7|584.58|588.08|584.96|587.7|584.58|0
1650880980000|2022-04-25 10:03:00|587.61|584.49|587.89|584.77|588.26|585.14|587.61|584.49|0
1650880990000|2022-04-25 10:03:10|587.99|584.87|588.36|585.24|588.45|585.33|587.99|584.87|0
1650881000000|2022-04-25 10:03:20|588.08|584.96|587.89|584.77|588.08|584.96|587.89|584.77|0
1650881020000|2022-04-25 10:03:40|588.26|585.14|588.26|585.14|588.26|585.14|588.26|585.14|0
1650881030000|2022-04-25 10:03:50|588.45|585.33|588.26|585.14|588.45|585.33|588.26|585.14|0
1650881040000|2022-04-25 10:04:00|588.17|585.05|588.26|585.14|588.26|585.14|588.17|585.05|0
1650881050000|2022-04-25 10:04:10|588.45|585.33|588.83|585.71|589.2|586.08|588.45|585.33|0
1650881060000|2022-04-25 10:04:20|589.02|585.9|589.39|586.27|589.39|586.27|589.02|585.9|0
1650881070000|2022-04-25 10:04:30|589.2|586.08|589.95|586.83|590.05|586.93|589.2|586.08|0
1650881080000|2022-04-25 10:04:40|589.77|586.65|589.77|586.65|589.77|586.65|589.77|586.65|0
1650881090000|2022-04-25 10:04:50|589.58|586.46|589.86|586.74|589.86|586.74|589.58|586.46|0
1650881100000|2022-04-25 10:05:00|589.77|586.65|590.24|587.12|590.24|587.12|589.77|586.65|0
1650881110000|2022-04-25 10:05:10|590.14|587.02|590.71|587.59|590.71|587.59|590.14|587.02|0
1650881120000|2022-04-25 10:05:20|590.33|587.21|590.05|586.93|590.33|587.21|590.05|586.93|0
1650881130000|2022-04-25 10:05:30|590.14|587.02|590.52|587.4|590.52|587.4|590.14|587.02|0
1650881140000|2022-04-25 10:05:40|590.89|587.77|590.71|587.59|590.89|587.77|590.71|587.59|0
1650881150000|2022-04-25 10:05:50|590.99|587.87|591.08|587.96|591.18|588.06|590.99|587.87|0
1650881160000|2022-04-25 10:06:00|590.89|587.77|591.08|587.96|591.27|588.15|590.89|587.77|0
1650881170000|2022-04-25 10:06:10|591.46|588.34|591.27|588.15|591.46|588.34|591.27|588.15|0
1650881180000|2022-04-25 10:06:20|591.08|587.96|590.89|587.77|591.08|587.96|590.52|587.4|0
1650881190000|2022-04-25 10:06:30|591.27|588.15|591.08|587.96|591.27|588.15|590.89|587.77|0
1650881200000|2022-04-25 10:06:40|591.18|588.06|590.89|587.77|591.18|588.06|590.89|587.77|0
1650881210000|2022-04-25 10:06:50|590.71|587.59|590.52|587.4|590.71|587.59|590.52|587.4|0
1650881220000|2022-04-25 10:07:00|590.33|587.21|590.89|587.77|590.89|587.77|590.33|587.21|0
1650881230000|2022-04-25 10:07:10|590.71|587.59|591.08|587.96|591.08|587.96|590.71|587.59|0
1650881240000|2022-04-25 10:07:20|591.27|588.15|591.27|588.15|591.46|588.34|591.27|588.15|0
1650881250000|2022-04-25 10:07:30|590.89|587.77|590.52|587.4|590.89|587.77|590.33|587.21|0
1650881260000|2022-04-25 10:07:40|590.33|587.21|590.43|587.31|590.52|587.4|590.33|587.21|0
1650881270000|2022-04-25 10:07:50|590.24|587.12|589.95|586.83|590.24|587.12|589.77|586.65|0
1650881280000|2022-04-25 10:08:00|589.77|586.65|589.49|586.37|589.77|586.65|589.39|586.27|0
1650881290000|2022-04-25 10:08:10|589.58|586.46|589.01|585.89|589.58|586.46|589.01|585.89|0
1650881300000|2022-04-25 10:08:20|588.83|585.71|589.68|586.56|589.77|586.65|588.83|585.71|0
1650881310000|2022-04-25 10:08:30|588.92|585.8|589.01|585.89|589.01|585.89|588.83|585.71|0
1650881320000|2022-04-25 10:08:40|588.92|585.8|589.2|586.08|589.2|586.08|588.92|585.8|0
1650881330000|2022-04-25 10:08:50|589.3|586.18|588.83|585.71|589.3|586.18|588.64|585.52|0
1650881340000|2022-04-25 10:09:00|589.01|585.89|589.11|585.99|589.11|585.99|589.01|585.89|0
1650881350000|2022-04-25 10:09:10|588.83|585.71|588.45|585.33|588.83|585.71|588.45|585.33|0
1650881360000|2022-04-25 10:09:20|587.89|584.77|588.26|585.14|588.36|585.24|587.89|584.77|0
1650881370000|2022-04-25 10:09:30|587.89|584.77|587.89|584.77|588.08|584.96|587.89|584.77|0
1650881380000|2022-04-25 10:09:40|587.7|584.58|587.7|584.58|587.7|584.58|587.7|584.58|0
1650881390000|2022-04-25 10:09:50|587.51|584.39|587.89|584.77|587.89|584.77|587.51|584.39|0
1650881400000|2022-04-25 10:10:00|588.26|585.14|588.45|585.33|588.45|585.33|588.08|584.96|0
1650881410000|2022-04-25 10:10:10|589.01|585.89|589.39|586.27|589.39|586.27|588.83|585.71|0
1650881420000|2022-04-25 10:10:20|589.58|586.46|589.58|586.46|589.58|586.46|589.58|586.46|0
1650881430000|2022-04-25 10:10:30|589.2|586.08|589.01|585.89|589.2|586.08|589.01|585.89|0
1650881440000|2022-04-25 10:10:40|589.2|586.08|589.01|585.89|589.2|586.08|589.01|585.89|0
1650881450000|2022-04-25 10:10:50|589.2|586.08|589.2|586.08|589.39|586.27|589.2|586.08|0
1650881460000|2022-04-25 10:11:00|589.58|586.46|589.76|586.64|589.95|586.83|589.58|586.46|0
1650881470000|2022-04-25 10:11:10|590.14|587.02|590.33|587.21|590.43|587.31|589.95|586.83|0
1650881480000|2022-04-25 10:11:20|589.95|586.83|589.95|586.83|590.05|586.93|589.95|586.83|0
1650881490000|2022-04-25 10:11:30|589.76|586.64|589.86|586.74|589.86|586.74|589.67|586.55|0
1650881500000|2022-04-25 10:11:40|589.95|586.83|589.76|586.64|589.95|586.83|589.39|586.27|0
1650881510000|2022-04-25 10:11:50|589.58|586.46|589.58|586.46|589.58|586.46|589.58|586.46|0
1650881520000|2022-04-25 10:12:00|589.76|586.64|589.76|586.64|589.76|586.64|589.76|586.64|0
1650881530000|2022-04-25 10:12:10|589.86|586.74|589.76|586.64|589.86|586.74|589.58|586.46|0
1650881540000|2022-04-25 10:12:20|589.58|586.46|588.64|585.52|589.58|586.46|588.64|585.52|0
1650881550000|2022-04-25 10:12:30|588.26|585.14|588.26|585.14|588.26|585.14|588.26|585.14|0
1650881560000|2022-04-25 10:12:40|588.07|584.95|588.07|584.95|588.07|584.95|588.07|584.95|0
1650881570000|2022-04-25 10:12:50|587.89|584.77|588.45|585.33|588.45|585.33|587.89|584.77|0
1650881580000|2022-04-25 10:13:00|588.26|585.14|588.26|585.14|588.26|585.14|588.26|585.14|0
1650881590000|2022-04-25 10:13:10|588.17|585.05|586.95|583.83|588.17|585.05|586.95|583.83|0
1650881600000|2022-04-25 10:13:20|587.14|584.02|588.07|584.95|588.07|584.95|587.14|584.02|0
1650881610000|2022-04-25 10:13:30|587.8|584.68|588.26|585.14|588.26|585.14|587.8|584.68|0
1650881620000|2022-04-25 10:13:40|588.64|585.52|589.58|586.46|589.58|586.46|588.64|585.52|0
1650881630000|2022-04-25 10:13:50|589.39|586.27|589.58|586.46|589.58|586.46|589.39|586.27|0
1650881640000|2022-04-25 10:14:00|589.67|586.55|590.14|587.02|590.14|587.02|589.67|586.55|0
1650881650000|2022-04-25 10:14:10|589.95|586.83|590.14|587.02|590.14|587.02|589.95|586.83|0
1650881660000|2022-04-25 10:14:20|590.33|587.21|589.95|586.83|590.33|587.21|589.95|586.83|0
1650881670000|2022-04-25 10:14:30|590.33|587.21|590.33|587.21|590.33|587.21|590.14|587.02|0
1650881690000|2022-04-25 10:14:50|590.14|587.02|589.95|586.83|590.14|587.02|589.95|586.83|0
1650881700000|2022-04-25 10:15:00|589.76|586.64|589.2|586.08|589.76|586.64|589.2|586.08|0
1650881710000|2022-04-25 10:15:10|589.58|586.46|589.2|586.08|589.58|586.46|589.2|586.08|0
1650881720000|2022-04-25 10:15:20|589.58|586.46|589.58|586.46|589.58|586.46|589.58|586.46|0
1650881730000|2022-04-25 10:15:30|589.76|586.64|589.2|586.08|589.76|586.64|589.2|586.08|0
1650881740000|2022-04-25 10:15:40|589.01|585.89|588.64|585.52|589.01|585.89|588.64|585.52|0
1650881750000|2022-04-25 10:15:50|587.51|584.39|587.89|584.77|587.89|584.77|587.51|584.39|0
1650881760000|2022-04-25 10:16:00|587.61|584.49|587.32|584.2|587.7|584.58|587.32|584.2|0
1650881770000|2022-04-25 10:16:10|587.42|584.3|587.32|584.2|587.51|584.39|587.32|584.2|0
1650881780000|2022-04-25 10:16:20|587.51|584.39|588.07|584.95|588.45|585.33|587.51|584.39|0
1650881790000|2022-04-25 10:16:30|587.7|584.58|587.7|584.58|588.07|584.95|587.7|584.58|0
1650881800000|2022-04-25 10:16:40|587.89|584.77|588.07|584.95|588.07|584.95|587.89|584.77|0
1650881810000|2022-04-25 10:16:50|588.26|585.14|588.17|585.05|588.26|585.14|588.17|585.05|0
1650881820000|2022-04-25 10:17:00|588.07|584.95|588.55|585.43|588.55|585.43|588.07|584.95|0
1650881830000|2022-04-25 10:17:10|588.45|585.33|588.64|585.52|588.64|585.52|588.45|585.33|0
1650881840000|2022-04-25 10:17:20|588.73|585.61|589.3|586.18|589.3|586.18|588.73|585.61|0
1650881850000|2022-04-25 10:17:30|589.2|586.08|588.45|585.33|589.2|586.08|588.45|585.33|0
1650881860000|2022-04-25 10:17:40|588.64|585.52|588.45|585.33|588.64|585.52|588.45|585.33|0
1650881870000|2022-04-25 10:17:50|588.26|585.14|588.26|585.14|588.64|585.52|588.26|585.14|0
1650881880000|2022-04-25 10:18:00|588.45|585.33|588.36|585.24|588.55|585.43|588.36|585.24|0
1650881890000|2022-04-25 10:18:10|588.45|585.33|587.88|584.76|588.45|585.33|587.88|584.76|0
1650881900000|2022-04-25 10:18:20|587.32|584.2|587.51|584.39|587.51|584.39|587.32|584.2|0
1650881910000|2022-04-25 10:18:30|587.32|584.2|587.23|584.11|587.32|584.2|587.13|584.01|0
1650881920000|2022-04-25 10:18:40|587.32|584.2|586.86|583.74|587.32|584.2|586.86|583.74|0
1650881930000|2022-04-25 10:18:50|586.95|583.83|587.13|584.01|587.13|584.01|586.95|583.83|0
1650881940000|2022-04-25 10:19:00|587.32|584.2|587.51|584.39|587.51|584.39|587.32|584.2|0
1650881950000|2022-04-25 10:19:10|587.42|584.3|587.42|584.3|587.42|584.3|587.42|584.3|0
1650881960000|2022-04-25 10:19:20|587.23|584.11|587.13|584.01|587.32|584.2|587.13|584.01|0
1650881970000|2022-04-25 10:19:30|587.32|584.2|587.23|584.11|587.32|584.2|587.23|584.11|0
1650881980000|2022-04-25 10:19:40|587.42|584.3|587.32|584.2|587.51|584.39|587.32|584.2|0
1650881990000|2022-04-25 10:19:50|587.13|584.01|587.32|584.2|587.32|584.2|587.13|584.01|0
1650882000000|2022-04-25 10:20:00|587.51|584.39|586.48|583.36|587.51|584.39|586.48|583.36|0
1650882010000|2022-04-25 10:20:10|586.57|583.45|586.38|583.26|586.57|583.45|586.38|583.26|0
1650882020000|2022-04-25 10:20:20|586.01|582.89|586.38|583.26|586.38|583.26|586.01|582.89|0
1650882030000|2022-04-25 10:20:30|586.2|583.08|585.82|582.7|586.2|583.08|585.82|582.7|0
1650882050000|2022-04-25 10:20:50|585.92|582.8|585.92|582.8|586.01|582.89|585.92|582.8|0
1650882060000|2022-04-25 10:21:00|586.01|582.89|586.57|583.45|586.57|583.45|586.01|582.89|0
1650882070000|2022-04-25 10:21:10|586.76|583.64|587.23|584.11|587.51|584.39|586.76|583.64|0
1650882080000|2022-04-25 10:21:20|587.13|584.01|587.51|584.39|587.51|584.39|587.13|584.01|0
1650882090000|2022-04-25 10:21:30|587.42|584.3|587.42|584.3|587.51|584.39|587.42|584.3|0
1650882100000|2022-04-25 10:21:40|587.32|584.2|587.61|584.49|587.61|584.49|587.32|584.2|0
1650882110000|2022-04-25 10:21:50|587.51|584.39|587.13|584.01|587.51|584.39|587.13|584.01|0
1650882120000|2022-04-25 10:22:00|587.23|584.11|587.04|583.92|587.23|584.11|587.04|583.92|0
1650882130000|2022-04-25 10:22:10|587.13|584.01|586.48|583.36|587.13|584.01|586.48|583.36|0
1650882140000|2022-04-25 10:22:20|586.57|583.45|586.76|583.64|586.95|583.83|586.48|583.36|0
1650882150000|2022-04-25 10:22:30|586.95|583.83|586.95|583.83|586.95|583.83|586.76|583.64|0
1650882160000|2022-04-25 10:22:40|587.32|584.2|587.51|584.39|587.51|584.39|587.32|584.2|0
1650882170000|2022-04-25 10:22:50|587.42|584.3|587.32|584.2|587.42|584.3|587.32|584.2|0
1650882180000|2022-04-25 10:23:00|587.23|584.11|586.67|583.55|587.23|584.11|586.67|583.55|0
1650882190000|2022-04-25 10:23:10|586.95|583.83|586.38|583.26|586.95|583.83|586.38|583.26|0
1650882200000|2022-04-25 10:23:20|586.01|582.89|585.92|582.8|586.01|582.89|585.92|582.8|0
1650882210000|2022-04-25 10:23:30|586.01|582.89|585.63|582.51|586.01|582.89|585.63|582.51|0
1650882220000|2022-04-25 10:23:40|585.17|582.05|585.92|582.8|585.92|582.8|585.17|582.05|0
1650882230000|2022-04-25 10:23:50|585.82|582.7|586.2|583.08|586.38|583.26|585.82|582.7|0
1650882240000|2022-04-25 10:24:00|586.38|583.26|586.76|583.64|586.76|583.64|586.29|583.17|0
1650882250000|2022-04-25 10:24:10|586.57|583.45|586.48|583.36|586.57|583.45|586.38|583.26|0
1650882260000|2022-04-25 10:24:20|586.29|583.17|586.2|583.08|586.29|583.17|586.01|582.89|0
1650882270000|2022-04-25 10:24:30|586.57|583.45|586.2|583.08|586.57|583.45|586.2|583.08|0
1650882280000|2022-04-25 10:24:40|585.92|582.8|585.63|582.51|585.92|582.8|585.63|582.51|0
1650882290000|2022-04-25 10:24:50|585.82|582.7|586.2|583.08|586.2|583.08|585.82|582.7|0
1650882300000|2022-04-25 10:25:00|586.11|582.99|586.29|583.17|586.38|583.26|586.11|582.99|0
1650882310000|2022-04-25 10:25:10|586.2|583.08|586.01|582.89|586.2|583.08|586.01|582.89|0
1650882320000|2022-04-25 10:25:20|585.82|582.7|585.82|582.7|585.92|582.8|585.82|582.7|0
1650882330000|2022-04-25 10:25:30|586.01|582.89|586.2|583.08|586.2|583.08|586.01|582.89|0
1650882340000|2022-04-25 10:25:40|586.29|583.17|586.2|583.08|586.29|583.17|586.2|583.08|0
1650882350000|2022-04-25 10:25:50|586.01|582.89|585.63|582.51|586.01|582.89|585.63|582.51|0
1650882360000|2022-04-25 10:26:00|585.26|582.14|585.07|581.95|585.45|582.33|585.07|581.95|0
1650882370000|2022-04-25 10:26:10|585.82|582.7|585.82|582.7|585.82|582.7|585.82|582.7|0
1650882380000|2022-04-25 10:26:20|585.92|582.8|586.11|582.99|586.11|582.99|585.92|582.8|0
1650882390000|2022-04-25 10:26:30|586.01|582.89|586.29|583.17|586.29|583.17|586.01|582.89|0
1650882400000|2022-04-25 10:26:40|586.48|583.36|586.67|583.55|586.94|583.82|586.48|583.36|0
1650882410000|2022-04-25 10:26:50|586.76|583.64|586.94|583.82|586.94|583.82|586.76|583.64|0
1650882420000|2022-04-25 10:27:00|586.76|583.64|586.48|583.36|586.76|583.64|586.48|583.36|0
1650882430000|2022-04-25 10:27:10|586.57|583.45|586.76|583.64|586.76|583.64|586.57|583.45|0
1650882440000|2022-04-25 10:27:20|586.94|583.82|586.94|583.82|586.94|583.82|586.85|583.73|0
1650882450000|2022-04-25 10:27:30|587.04|583.92|587.13|584.01|587.13|584.01|586.94|583.82|0
1650882460000|2022-04-25 10:27:40|587.04|583.92|586.94|583.82|587.04|583.92|586.94|583.82|0
1650882480000|2022-04-25 10:28:00|587.04|583.92|586.76|583.64|587.04|583.92|586.57|583.45|0
1650882490000|2022-04-25 10:28:10|586.67|583.55|586.48|583.36|586.67|583.55|586.38|583.26|0
1650882500000|2022-04-25 10:28:20|585.92|582.8|585.82|582.7|585.92|582.8|585.63|582.51|0
1650882510000|2022-04-25 10:28:30|585.63|582.51|585.26|582.14|585.63|582.51|585.26|582.14|0
1650882520000|2022-04-25 10:28:40|585.82|582.7|586.01|582.89|586.01|582.89|585.82|582.7|0
1650882530000|2022-04-25 10:28:50|586.19|583.07|586.38|583.26|586.38|583.26|586.19|583.07|0
1650882540000|2022-04-25 10:29:00|586.19|583.07|586.29|583.17|586.38|583.26|586.19|583.07|0
1650882550000|2022-04-25 10:29:10|586.19|583.07|586.94|583.82|586.94|583.82|586.1|582.98|0
1650882560000|2022-04-25 10:29:20|587.13|584.01|587.13|584.01|587.13|584.01|587.13|584.01|0
1650882570000|2022-04-25 10:29:30|587.32|584.2|587.32|584.2|587.32|584.2|587.32|584.2|0
1650882580000|2022-04-25 10:29:40|586.94|583.82|587.13|584.01|587.32|584.2|586.94|583.82|0
1650882590000|2022-04-25 10:29:50|587.32|584.2|587.42|584.3|587.42|584.3|587.32|584.2|0
1650882600000|2022-04-25 10:30:00|587.51|584.39|587.88|584.76|588.07|584.95|587.51|584.39|0
1650882610000|2022-04-25 10:30:10|587.69|584.57|587.88|584.76|588.07|584.95|587.69|584.57|0
1650882620000|2022-04-25 10:30:20|587.69|584.57|587.69|584.57|587.88|584.76|587.69|584.57|0
1650882630000|2022-04-25 10:30:30|587.88|584.76|587.69|584.57|587.88|584.76|587.69|584.57|0
1650882640000|2022-04-25 10:30:40|587.88|584.76|587.51|584.39|588.07|584.95|587.51|584.39|0
1650882650000|2022-04-25 10:30:50|587.42|584.3|587.42|584.3|587.51|584.39|587.42|584.3|0
1650882660000|2022-04-25 10:31:00|587.32|584.2|586.76|583.64|587.32|584.2|586.76|583.64|0
1650882670000|2022-04-25 10:31:10|586.94|583.82|586.76|583.64|586.94|583.82|586.76|583.64|0
1650882680000|2022-04-25 10:31:20|586.57|583.45|587.13|584.01|587.13|584.01|586.57|583.45|0
1650882690000|2022-04-25 10:31:30|587.32|584.2|588.07|584.95|588.07|584.95|587.32|584.2|0
1650882700000|2022-04-25 10:31:40|587.88|584.76|588.07|584.95|588.07|584.95|587.88|584.76|0
1650882710000|2022-04-25 10:31:50|588.63|585.51|588.63|585.51|588.63|585.51|588.63|585.51|0
1650882720000|2022-04-25 10:32:00|588.92|585.8|589.01|585.89|589.01|585.89|588.92|585.8|0
1650882730000|2022-04-25 10:32:10|588.92|585.8|589.01|585.89|589.01|585.89|588.92|585.8|0
1650882740000|2022-04-25 10:32:20|589.19|586.07|589.19|586.07|589.38|586.26|589.01|585.89|0
1650882750000|2022-04-25 10:32:30|589.38|586.26|589.57|586.45|589.57|586.45|589.38|586.26|0
1650882760000|2022-04-25 10:32:40|590.51|587.39|590.51|587.39|590.51|587.39|590.51|587.39|0
1650882770000|2022-04-25 10:32:50|590.32|587.2|590.7|587.58|590.89|587.77|590.32|587.2|0
1650882780000|2022-04-25 10:33:00|589.76|586.64|589.95|586.83|590.04|586.92|589.76|586.64|0
1650882790000|2022-04-25 10:33:10|589.76|586.64|589.76|586.64|590.23|587.11|589.76|586.64|0
1650882800000|2022-04-25 10:33:20|589.01|585.89|589.01|585.89|589.01|585.89|589.01|585.89|0
1650882810000|2022-04-25 10:33:30|589.19|586.07|589.19|586.07|589.19|586.07|589.01|585.89|0
1650882820000|2022-04-25 10:33:40|589.01|585.89|589.38|586.26|589.38|586.26|589.01|585.89|0
1650882830000|2022-04-25 10:33:50|589.01|585.89|588.82|585.7|589.19|586.07|588.82|585.7|0
1650882840000|2022-04-25 10:34:00|589.1|585.98|589.57|586.45|589.57|586.45|589.1|585.98|0
1650882850000|2022-04-25 10:34:10|589.95|586.83|590.04|586.92|590.13|587.01|589.95|586.83|0
1650882860000|2022-04-25 10:34:20|589.95|586.83|589.38|586.26|589.95|586.83|589.38|586.26|0
1650882870000|2022-04-25 10:34:30|589.76|586.64|589.86|586.74|589.86|586.74|589.76|586.64|0
1650882880000|2022-04-25 10:34:40|590.51|587.39|590.7|587.58|590.7|587.58|590.51|587.39|0
1650882890000|2022-04-25 10:34:50|590.51|587.39|591.07|587.95|591.07|587.95|590.51|587.39|0
1650882900000|2022-04-25 10:35:00|591.17|588.05|591.45|588.33|591.45|588.33|591.17|588.05|0
1650882910000|2022-04-25 10:35:10|591.36|588.24|591.64|588.52|591.64|588.52|591.26|588.14|0
1650882920000|2022-04-25 10:35:20|591.55|588.43|591.17|588.05|591.55|588.43|591.07|587.95|0
1650882930000|2022-04-25 10:35:30|591.26|588.14|590.42|587.3|591.26|588.14|590.32|587.2|0
1650882940000|2022-04-25 10:35:40|590.51|587.39|590.42|587.3|590.61|587.49|590.42|587.3|0
1650882950000|2022-04-25 10:35:50|590.13|587.01|589.85|586.73|590.13|587.01|589.57|586.45|0
1650882960000|2022-04-25 10:36:00|589.95|586.83|589.76|586.64|589.95|586.83|589.76|586.64|0
1650882970000|2022-04-25 10:36:10|589.19|586.07|588.63|585.51|589.19|586.07|588.63|585.51|0
1650882980000|2022-04-25 10:36:20|588.16|585.04|588.07|584.95|588.25|585.13|588.07|584.95|0
1650882990000|2022-04-25 10:36:30|588.25|585.13|588.25|585.13|588.44|585.32|588.25|585.13|0
1650883000000|2022-04-25 10:36:40|588.44|585.32|589.19|586.07|589.19|586.07|588.44|585.32|0
1650883010000|2022-04-25 10:36:50|589.01|585.89|589.76|586.64|589.76|586.64|589.01|585.89|0
1650883020000|2022-04-25 10:37:00|589.94|586.82|590.7|587.58|590.7|587.58|589.94|586.82|0
1650883030000|2022-04-25 10:37:10|591.55|588.43|591.55|588.43|591.55|588.43|591.45|588.33|0
1650883040000|2022-04-25 10:37:20|591.74|588.62|592.2|589.08|592.39|589.27|591.74|588.62|0
1650883050000|2022-04-25 10:37:30|592.58|589.46|592.58|589.46|592.58|589.46|592.58|589.46|0
1650883060000|2022-04-25 10:37:40|591.83|588.71|591.64|588.52|591.83|588.71|591.64|588.52|0
1650883070000|2022-04-25 10:37:50|591.83|588.71|591.64|588.52|591.83|588.71|591.64|588.52|0
1650883080000|2022-04-25 10:38:00|591.83|588.71|591.45|588.33|591.83|588.71|591.26|588.14|0
1650883090000|2022-04-25 10:38:10|591.36|588.24|590.7|587.58|591.36|588.24|590.7|587.58|0
1650883100000|2022-04-25 10:38:20|590.88|587.76|592.79|589.67|592.88|589.76|590.88|587.76|0
1650883110000|2022-04-25 10:38:30|592.88|589.76|592.69|589.57|592.98|589.86|592.69|589.57|0
1650883120000|2022-04-25 10:38:40|592.88|589.76|591.94|588.82|592.88|589.76|591.94|588.82|0
1650883130000|2022-04-25 10:38:50|592.13|589.01|592.5|589.38|592.5|589.38|592.13|589.01|0
1650883140000|2022-04-25 10:39:00|592.32|589.2|592.13|589.01|592.32|589.2|592.13|589.01|0
1650883150000|2022-04-25 10:39:10|592.32|589.2|592.32|589.2|592.69|589.57|592.32|589.2|0
1650883160000|2022-04-25 10:39:20|592.41|589.29|592.69|589.57|592.69|589.57|592.41|589.29|0
1650883170000|2022-04-25 10:39:30|592.79|589.67|593.07|589.95|593.07|589.95|592.69|589.57|0
1650883180000|2022-04-25 10:39:40|592.98|589.86|593.25|590.13|593.25|590.13|592.98|589.86|0
1650883200000|2022-04-25 10:40:00|593.35|590.23|593.44|590.32|593.44|590.32|593.35|590.23|0
1650883210000|2022-04-25 10:40:10|593.63|590.51|593.07|589.95|593.82|590.7|593.07|589.95|0
1650883220000|2022-04-25 10:40:20|592.88|589.76|592.88|589.76|592.88|589.76|592.69|589.57|0
1650883230000|2022-04-25 10:40:30|593.07|589.95|593.25|590.13|593.25|590.13|593.07|589.95|0
1650883240000|2022-04-25 10:40:40|593.44|590.32|592.88|589.76|593.44|590.32|592.88|589.76|0
1650883250000|2022-04-25 10:40:50|593.16|590.04|593.25|590.13|593.25|590.13|593.07|589.95|0
1650883260000|2022-04-25 10:41:00|593.07|589.95|592.88|589.76|593.25|590.13|592.88|589.76|0
1650883270000|2022-04-25 10:41:10|592.5|589.38|592.69|589.57|592.69|589.57|592.5|589.38|0
1650883280000|2022-04-25 10:41:20|592.5|589.38|592.32|589.2|592.5|589.38|592.13|589.01|0
1650883290000|2022-04-25 10:41:30|592.41|589.29|592.5|589.38|592.69|589.57|592.41|589.29|0
1650883300000|2022-04-25 10:41:40|592.32|589.2|592.32|589.2|592.5|589.38|592.32|589.2|0
1650883310000|2022-04-25 10:41:50|592.5|589.38|592.5|589.38|592.69|589.57|592.5|589.38|0
1650883320000|2022-04-25 10:42:00|592.69|589.57|592.98|589.86|593.07|589.95|592.69|589.57|0
1650883330000|2022-04-25 10:42:10|592.69|589.57|592.69|589.57|592.69|589.57|592.69|589.57|0
1650883340000|2022-04-25 10:42:20|592.88|589.76|592.98|589.86|593.07|589.95|592.88|589.76|0
1650883350000|2022-04-25 10:42:30|592.88|589.76|592.69|589.57|592.88|589.76|592.69|589.57|0
1650883360000|2022-04-25 10:42:40|592.5|589.38|592.5|589.38|592.5|589.38|592.5|589.38|0
1650883370000|2022-04-25 10:42:50|592.88|589.76|593.25|590.13|593.25|590.13|592.88|589.76|0
1650883380000|2022-04-25 10:43:00|593.35|590.23|593.82|590.7|593.82|590.7|593.35|590.23|0
1650883390000|2022-04-25 10:43:10|593.63|590.51|593.44|590.32|593.63|590.51|593.44|590.32|0
1650883400000|2022-04-25 10:43:20|593.25|590.13|592.88|589.76|593.25|590.13|592.88|589.76|0
1650883410000|2022-04-25 10:43:30|593.07|589.95|593.07|589.95|593.07|589.95|593.07|589.95|0
1650883420000|2022-04-25 10:43:40|592.98|589.86|592.98|589.86|592.98|589.86|592.98|589.86|0
1650883430000|2022-04-25 10:43:50|592.88|589.76|592.69|589.57|592.88|589.76|592.5|589.38|0
1650883440000|2022-04-25 10:44:00|592.88|589.76|593.07|589.95|593.07|589.95|592.88|589.76|0
1650883450000|2022-04-25 10:44:10|593.44|590.32|593.25|590.13|593.54|590.42|593.25|590.13|0
1650883460000|2022-04-25 10:44:20|593.54|590.42|593.63|590.51|593.63|590.51|593.54|590.42|0
1650883470000|2022-04-25 10:44:30|593.54|590.42|593.44|590.32|593.54|590.42|593.44|590.32|0
1650883480000|2022-04-25 10:44:40|593.63|590.51|593.63|590.51|593.63|590.51|593.63|590.51|0
1650883490000|2022-04-25 10:44:50|593.44|590.32|593.44|590.32|593.44|590.32|593.44|590.32|0
1650883500000|2022-04-25 10:45:00|593.63|590.51|593.07|589.95|593.63|590.51|592.88|589.76|0
1650883510000|2022-04-25 10:45:10|593.25|590.13|593.07|589.95|593.25|590.13|592.69|589.57|0
1650883520000|2022-04-25 10:45:20|593.25|590.13|592.5|589.38|593.25|590.13|592.5|589.38|0
1650883530000|2022-04-25 10:45:30|592.13|589.01|592.13|589.01|592.13|589.01|592.13|589.01|0
1650883540000|2022-04-25 10:45:40|591.75|588.63|591.75|588.63|591.75|588.63|591.75|588.63|0
1650883550000|2022-04-25 10:45:50|591.85|588.73|592.13|589.01|592.32|589.2|591.85|588.73|0
1650883560000|2022-04-25 10:46:00|592.32|589.2|593.35|590.23|593.35|590.23|592.32|589.2|0
1650883570000|2022-04-25 10:46:10|593.44|590.32|593.44|590.32|593.63|590.51|593.44|590.32|0
1650883580000|2022-04-25 10:46:20|593.63|590.51|592.88|589.76|593.63|590.51|592.88|589.76|0
1650883590000|2022-04-25 10:46:30|592.5|589.38|592.13|589.01|592.5|589.38|592.13|589.01|0
1650883600000|2022-04-25 10:46:40|592.04|588.92|591.56|588.44|592.04|588.92|591.56|588.44|0
1650883610000|2022-04-25 10:46:50|591.75|588.63|591.38|588.26|591.75|588.63|591.38|588.26|0
1650883620000|2022-04-25 10:47:00|591.19|588.07|591.29|588.17|591.38|588.26|591|587.88|0
1650883630000|2022-04-25 10:47:10|591.19|588.07|591.19|588.07|591.19|588.07|591.1|587.98|0
1650883640000|2022-04-25 10:47:20|591.56|588.44|592.13|589.01|592.13|589.01|591.56|588.44|0
1650883650000|2022-04-25 10:47:30|592.31|589.19|592.22|589.1|592.31|589.19|592.22|589.1|0
1650883660000|2022-04-25 10:47:40|592.69|589.57|592.5|589.38|592.69|589.57|592.5|589.38|0
1650883670000|2022-04-25 10:47:50|592.31|589.19|591.94|588.82|592.31|589.19|591.94|588.82|0
1650883680000|2022-04-25 10:48:00|592.31|589.19|592.5|589.38|592.5|589.38|592.31|589.19|0
1650883690000|2022-04-25 10:48:10|592.69|589.57|593.06|589.94|593.06|589.94|592.69|589.57|0
1650883700000|2022-04-25 10:48:20|592.88|589.76|592.79|589.67|593.44|590.32|592.79|589.67|0
1650883710000|2022-04-25 10:48:30|592.69|589.57|592.31|589.19|592.69|589.57|592.31|589.19|0
1650883720000|2022-04-25 10:48:40|592.13|589.01|591.75|588.63|592.13|589.01|591.75|588.63|0
1650883730000|2022-04-25 10:48:50|591.94|588.82|591.66|588.54|592.13|589.01|591.66|588.54|0
1650883740000|2022-04-25 10:49:00|591.75|588.63|591.38|588.26|591.75|588.63|591.38|588.26|0
1650883760000|2022-04-25 10:49:20|591|587.88|591.38|588.26|591.38|588.26|591|587.88|0
1650883770000|2022-04-25 10:49:30|591.56|588.44|591.75|588.63|591.75|588.63|591.56|588.44|0
1650883780000|2022-04-25 10:49:40|591.56|588.44|591.75|588.63|591.75|588.63|591.56|588.44|0
1650883790000|2022-04-25 10:49:50|590.81|587.69|591|587.88|591.1|587.98|590.81|587.69|0
1650883800000|2022-04-25 10:50:00|591.19|588.07|591|587.88|591.38|588.26|591|587.88|0
1650883810000|2022-04-25 10:50:10|590.63|587.51|590.44|587.32|590.81|587.69|590.44|587.32|0
1650883820000|2022-04-25 10:50:20|590.07|586.95|590.07|586.95|590.07|586.95|590.07|586.95|0
1650883830000|2022-04-25 10:50:30|589.88|586.76|589.5|586.38|589.88|586.76|589.5|586.38|0
1650883840000|2022-04-25 10:50:40|589.6|586.48|589.5|586.38|589.69|586.57|589.5|586.38|0
1650883850000|2022-04-25 10:50:50|589.69|586.57|589.88|586.76|589.88|586.76|589.69|586.57|0
1650883860000|2022-04-25 10:51:00|590.07|586.95|589.98|586.86|590.07|586.95|589.98|586.86|0
1650883870000|2022-04-25 10:51:10|590.25|587.13|590.16|587.04|590.25|587.13|590.16|587.04|0
1650883880000|2022-04-25 10:51:20|589.5|586.38|589.69|586.57|589.69|586.57|589.5|586.38|0
1650883890000|2022-04-25 10:51:30|589.5|586.38|589.32|586.2|589.5|586.38|589.32|586.2|0
1650883900000|2022-04-25 10:51:40|589.13|586.01|589.5|586.38|589.5|586.38|589.13|586.01|0
1650883910000|2022-04-25 10:51:50|589.6|586.48|589.79|586.67|589.79|586.67|589.6|586.48|0
1650883920000|2022-04-25 10:52:00|589.69|586.57|589.69|586.57|589.88|586.76|589.69|586.57|0
1650883930000|2022-04-25 10:52:10|589.5|586.38|589.32|586.2|589.5|586.38|588.94|585.82|0
1650883940000|2022-04-25 10:52:20|589.13|586.01|589.32|586.2|589.41|586.29|589.13|586.01|0
1650883950000|2022-04-25 10:52:30|589.5|586.38|589.13|586.01|589.5|586.38|589.13|586.01|0
1650883960000|2022-04-25 10:52:40|589.32|586.2|589.5|586.38|589.5|586.38|589.32|586.2|0
1650883970000|2022-04-25 10:52:50|589.69|586.57|589.32|586.2|589.69|586.57|589.32|586.2|0
1650883980000|2022-04-25 10:53:00|589.5|586.38|589.88|586.76|589.88|586.76|589.5|586.38|0
1650883990000|2022-04-25 10:53:10|590.25|587.13|590.25|587.13|590.25|587.13|590.06|586.94|0
1650884000000|2022-04-25 10:53:20|590.06|586.94|590.06|586.94|590.25|587.13|590.06|586.94|0
1650884010000|2022-04-25 10:53:30|590.25|587.13|590.44|587.32|590.44|587.32|590.25|587.13|0
1650884020000|2022-04-25 10:53:40|590.81|587.69|591|587.88|591|587.88|590.81|587.69|0
1650884030000|2022-04-25 10:53:50|590.81|587.69|591|587.88|591|587.88|590.81|587.69|0
1650884040000|2022-04-25 10:54:00|590.81|587.69|590.44|587.32|590.81|587.69|590.44|587.32|0
1650884050000|2022-04-25 10:54:10|590.63|587.51|590.81|587.69|590.81|587.69|590.63|587.51|0
1650884060000|2022-04-25 10:54:20|591|587.88|591|587.88|591|587.88|590.81|587.69|0
1650884070000|2022-04-25 10:54:30|591.56|588.44|592.12|589|592.12|589|591.56|588.44|0
1650884080000|2022-04-25 10:54:40|591.56|588.44|591.56|588.44|591.75|588.63|591.56|588.44|0
1650884090000|2022-04-25 10:54:50|591.47|588.35|591.29|588.17|591.47|588.35|591.29|588.17|0
1650884100000|2022-04-25 10:55:00|591.38|588.26|590.63|587.51|591.38|588.26|590.63|587.51|0
1650884130000|2022-04-25 10:55:30|590.54|587.42|591.19|588.07|591.19|588.07|590.54|587.42|0
1650884140000|2022-04-25 10:55:40|591.37|588.25|591.19|588.07|591.37|588.25|591.19|588.07|0
1650884150000|2022-04-25 10:55:50|591|587.88|591.19|588.07|591.19|588.07|591|587.88|0
1650884160000|2022-04-25 10:56:00|591.28|588.16|591|587.88|591.37|588.25|591|587.88|0
1650884170000|2022-04-25 10:56:10|590.81|587.69|590.35|587.23|591|587.88|590.35|587.23|0
1650884180000|2022-04-25 10:56:20|590.25|587.13|590.25|587.13|590.44|587.32|590.25|587.13|0
1650884190000|2022-04-25 10:56:30|590.16|587.04|590.16|587.04|590.16|587.04|590.16|587.04|0
1650884200000|2022-04-25 10:56:40|590.06|586.94|589.69|586.57|590.06|586.94|589.5|586.38|0
1650884210000|2022-04-25 10:56:50|589.5|586.38|589.69|586.57|589.69|586.57|589.5|586.38|0
1650884220000|2022-04-25 10:57:00|589.88|586.76|589.88|586.76|589.88|586.76|589.69|586.57|0
1650884230000|2022-04-25 10:57:10|589.79|586.67|589.69|586.57|589.79|586.67|589.69|586.57|0
1650884240000|2022-04-25 10:57:20|589.5|586.38|589.5|586.38|589.69|586.57|589.5|586.38|0
1650884250000|2022-04-25 10:57:30|589.32|586.2|589.32|586.2|589.32|586.2|589.13|586.01|0
1650884260000|2022-04-25 10:57:40|589.5|586.38|590.63|587.51|590.63|587.51|589.5|586.38|0
1650884270000|2022-04-25 10:57:50|590.62|587.5|591.47|588.35|591.47|588.35|590.62|587.5|0
1650884280000|2022-04-25 10:58:00|591.94|588.82|591.66|588.54|591.94|588.82|591.47|588.35|0
1650884290000|2022-04-25 10:58:10|591.56|588.44|591.66|588.54|591.75|588.63|591.56|588.44|0
1650884300000|2022-04-25 10:58:20|591.75|588.63|591.56|588.44|591.94|588.82|591.56|588.44|0
1650884310000|2022-04-25 10:58:30|591.94|588.82|591.75|588.63|591.94|588.82|591.75|588.63|0
1650884320000|2022-04-25 10:58:40|591.56|588.44|591.28|588.16|591.56|588.44|591.28|588.16|0
1650884330000|2022-04-25 10:58:50|591|587.88|590.81|587.69|591|587.88|590.81|587.69|0
1650884350000|2022-04-25 10:59:10|590.62|587.5|589.5|586.38|590.62|587.5|589.5|586.38|0
1650884360000|2022-04-25 10:59:20|588.94|585.82|588.19|585.07|588.94|585.82|588.19|585.07|0
1650884370000|2022-04-25 10:59:30|588.38|585.26|588.75|585.63|588.75|585.63|588.38|585.26|0
1650884380000|2022-04-25 10:59:40|588.48|585.36|588.48|585.36|588.57|585.45|588.48|585.36|0
1650884390000|2022-04-25 10:59:50|588.38|585.26|588.29|585.17|588.38|585.26|588.19|585.07|0
1650884400000|2022-04-25 11:00:00|588.19|585.07|588.38|585.26|588.38|585.26|587.82|584.7|0
1650884410000|2022-04-25 11:00:10|588.01|584.89|588.48|585.36|588.57|585.45|588.01|584.89|0
1650884420000|2022-04-25 11:00:20|588.38|585.26|587.73|584.61|588.38|585.26|587.73|584.61|0
1650884430000|2022-04-25 11:00:30|587.82|584.7|587.45|584.33|587.82|584.7|587.45|584.33|0
1650884440000|2022-04-25 11:00:40|587.63|584.51|588.01|584.89|588.01|584.89|587.63|584.51|0
1650884450000|2022-04-25 11:00:50|588.19|585.07|587.45|584.33|588.19|585.07|587.26|584.14|0
1650884460000|2022-04-25 11:01:00|587.63|584.51|587.26|584.14|587.63|584.51|587.26|584.14|0
1650884470000|2022-04-25 11:01:10|587.45|584.33|588.19|585.07|588.19|585.07|587.45|584.33|0
1650884480000|2022-04-25 11:01:20|587.82|584.7|587.54|584.42|587.82|584.7|587.54|584.42|0
1650884490000|2022-04-25 11:01:30|587.82|584.7|587.26|584.14|587.82|584.7|587.26|584.14|0
1650884500000|2022-04-25 11:01:40|587.54|584.42|587.26|584.14|587.82|584.7|587.26|584.14|0
1650884510000|2022-04-25 11:01:50|587.07|583.95|586.33|583.21|587.07|583.95|586.33|583.21|0
1650884520000|2022-04-25 11:02:00|587.45|584.33|587.26|584.14|587.63|584.51|587.26|584.14|0
1650884530000|2022-04-25 11:02:10|586.98|583.86|587.07|583.95|587.26|584.14|586.98|583.86|0
1650884540000|2022-04-25 11:02:20|587.26|584.14|587.44|584.32|587.44|584.32|587.26|584.14|0
1650884550000|2022-04-25 11:02:30|587.63|584.51|587.44|584.32|587.63|584.51|587.36|584.24|0
1650884560000|2022-04-25 11:02:40|587.26|584.14|587.07|583.95|587.26|584.14|587.07|583.95|0
1650884570000|2022-04-25 11:02:50|586.7|583.58|586.98|583.86|586.98|583.86|586.7|583.58|0
1650884580000|2022-04-25 11:03:00|587.07|583.95|587.44|584.32|587.63|584.51|587.07|583.95|0
1650884590000|2022-04-25 11:03:10|587.26|584.14|588.19|585.07|588.19|585.07|587.26|584.14|0
1650884600000|2022-04-25 11:03:20|587.82|584.7|587.35|584.23|587.92|584.8|587.35|584.23|0
1650884610000|2022-04-25 11:03:30|587.26|584.14|587.63|584.51|587.63|584.51|587.26|584.14|0
1650884620000|2022-04-25 11:03:40|587.73|584.61|587.44|584.32|587.73|584.61|587.44|584.32|0
1650884630000|2022-04-25 11:03:50|587.07|583.95|587.07|583.95|587.07|583.95|587.07|583.95|0
1650884640000|2022-04-25 11:04:00|587.26|584.14|587.26|584.14|587.26|584.14|586.88|583.76|0
1650884650000|2022-04-25 11:04:10|587.07|583.95|587.17|584.05|587.17|584.05|587.07|583.95|0
1650884660000|2022-04-25 11:04:20|587.26|584.14|587.35|584.23|587.35|584.23|587.26|584.14|0
1650884670000|2022-04-25 11:04:30|587.44|584.32|588|584.88|588|584.88|587.44|584.32|0
1650884680000|2022-04-25 11:04:40|587.91|584.79|587.91|584.79|587.91|584.79|587.91|584.79|0
1650884690000|2022-04-25 11:04:50|588|584.88|587.44|584.32|588|584.88|587.44|584.32|0
1650884700000|2022-04-25 11:05:00|587.63|584.51|587.54|584.42|587.63|584.51|587.44|584.32|0
1650884710000|2022-04-25 11:05:10|587.63|584.51|587.73|584.61|587.82|584.7|587.63|584.51|0
1650884720000|2022-04-25 11:05:20|587.63|584.51|588.19|585.07|588.19|585.07|587.63|584.51|0
1650884730000|2022-04-25 11:05:30|588.1|584.98|588|584.88|588.1|584.98|588|584.88|0
1650884740000|2022-04-25 11:05:40|588.1|584.98|588.66|585.54|588.75|585.63|588.1|584.98|0
1650884750000|2022-04-25 11:05:50|588.19|585.07|588.56|585.44|588.56|585.44|588.19|585.07|0
1650884760000|2022-04-25 11:06:00|588.75|585.63|588.94|585.82|588.94|585.82|588.75|585.63|0
1650884770000|2022-04-25 11:06:10|588.85|585.73|588.94|585.82|589.31|586.19|588.75|585.63|0
1650884780000|2022-04-25 11:06:20|588.75|585.63|589.13|586.01|589.13|586.01|588.75|585.63|0
1650884790000|2022-04-25 11:06:30|588.75|585.63|588.75|585.63|588.75|585.63|588.75|585.63|0
1650884800000|2022-04-25 11:06:40|588.85|585.73|589.31|586.19|589.31|586.19|588.85|585.73|0
1650884810000|2022-04-25 11:06:50|589.13|586.01|589.41|586.29|589.41|586.29|589.13|586.01|0
1650884820000|2022-04-25 11:07:00|589.31|586.19|589.5|586.38|589.5|586.38|589.31|586.19|0
1650884830000|2022-04-25 11:07:10|589.31|586.19|589.31|586.19|589.31|586.19|589.31|586.19|0
1650884840000|2022-04-25 11:07:20|589.41|586.29|589.31|586.19|589.5|586.38|589.31|586.19|0
1650884850000|2022-04-25 11:07:30|589.5|586.38|589.69|586.57|589.69|586.57|589.5|586.38|0
1650884860000|2022-04-25 11:07:40|589.13|586.01|589.13|586.01|589.13|586.01|589.13|586.01|0
1650884870000|2022-04-25 11:07:50|589.22|586.1|589.31|586.19|589.31|586.19|589.22|586.1|0
1650884880000|2022-04-25 11:08:00|589.12|586|589.12|586|589.12|586|589.12|586|0
1650884890000|2022-04-25 11:08:10|589.31|586.19|589.12|586|589.31|586.19|589.12|586|0
1650884900000|2022-04-25 11:08:20|588.94|585.82|588.94|585.82|588.94|585.82|588.94|585.82|0
1650884910000|2022-04-25 11:08:30|589.5|586.38|589.5|586.38|589.69|586.57|589.31|586.19|0
1650884920000|2022-04-25 11:08:40|589.69|586.57|590.16|587.04|590.16|587.04|589.69|586.57|0
1650884930000|2022-04-25 11:08:50|590.25|587.13|591|587.88|591|587.88|590.25|587.13|0
1650884940000|2022-04-25 11:09:00|591.18|588.06|591|587.88|591.18|588.06|591|587.88|0
1650884950000|2022-04-25 11:09:10|590.72|587.6|590.62|587.5|590.81|587.69|590.62|587.5|0
1650884960000|2022-04-25 11:09:20|590.43|587.31|590.25|587.13|590.43|587.31|590.25|587.13|0
1650884970000|2022-04-25 11:09:30|590.81|587.69|591|587.88|591|587.88|590.81|587.69|0
1650884980000|2022-04-25 11:09:40|591.18|588.06|591.75|588.63|591.75|588.63|591.18|588.06|0
1650884990000|2022-04-25 11:09:50|591.56|588.44|591|587.88|591.56|588.44|591|587.88|0
1650885000000|2022-04-25 11:10:00|590.81|587.69|590.81|587.69|590.81|587.69|590.72|587.6|0
1650885010000|2022-04-25 11:10:10|590.62|587.5|589.87|586.75|590.62|587.5|589.87|586.75|0
1650885020000|2022-04-25 11:10:20|590.06|586.94|589.87|586.75|590.06|586.94|589.87|586.75|0
1650885030000|2022-04-25 11:10:30|590.06|586.94|590.34|587.22|590.34|587.22|590.06|586.94|0
1650885040000|2022-04-25 11:10:40|590.25|587.13|591.28|588.16|591.28|588.16|590.25|587.13|0
1650885050000|2022-04-25 11:10:50|591.93|588.81|591.93|588.81|592.31|589.19|591.93|588.81|0
1650885060000|2022-04-25 11:11:00|592.12|589|591.56|588.44|592.12|589|591.56|588.44|0
1650885070000|2022-04-25 11:11:10|591.75|588.63|591.84|588.72|591.93|588.81|591.75|588.63|0
1650885080000|2022-04-25 11:11:20|591.93|588.81|591.56|588.44|591.93|588.81|591.56|588.44|0
1650885090000|2022-04-25 11:11:30|591.74|588.62|591.37|588.25|591.74|588.62|591.37|588.25|0
1650885100000|2022-04-25 11:11:40|591.65|588.53|591.56|588.44|591.65|588.53|591.56|588.44|0
1650885110000|2022-04-25 11:11:50|591.74|588.62|591.93|588.81|591.93|588.81|591.56|588.44|0
1650885120000|2022-04-25 11:12:00|592.12|589|591.93|588.81|592.12|589|591.93|588.81|0
1650885130000|2022-04-25 11:12:10|592.12|589|592.03|588.91|592.12|589|592.03|588.91|0
1650885140000|2022-04-25 11:12:20|591.93|588.81|592.31|589.19|592.31|589.19|591.93|588.81|0
1650885150000|2022-04-25 11:12:30|592.49|589.37|592.49|589.37|592.49|589.37|592.49|589.37|0
1650885160000|2022-04-25 11:12:40|592.68|589.56|592.68|589.56|592.68|589.56|592.68|589.56|0
1650885170000|2022-04-25 11:12:50|592.87|589.75|592.87|589.75|592.87|589.75|592.87|589.75|0
1650885180000|2022-04-25 11:13:00|592.49|589.37|592.49|589.37|592.68|589.56|592.31|589.19|0
1650885190000|2022-04-25 11:13:10|592.12|589|591.93|588.81|592.12|589|591.93|588.81|0
1650885200000|2022-04-25 11:13:20|591.56|588.44|591.93|588.81|591.93|588.81|591.56|588.44|0
1650885210000|2022-04-25 11:13:30|591.84|588.72|592.12|589|592.12|589|591.74|588.62|0
1650885220000|2022-04-25 11:13:40|591.93|588.81|592.12|589|592.12|589|591.93|588.81|0
1650885230000|2022-04-25 11:13:50|592.03|588.91|592.31|589.19|592.31|589.19|591.93|588.81|0
1650885240000|2022-04-25 11:14:00|592.49|589.37|592.31|589.19|592.49|589.37|592.31|589.19|0
1650885250000|2022-04-25 11:14:10|592.49|589.37|592.49|589.37|592.49|589.37|592.31|589.19|0
1650885260000|2022-04-25 11:14:20|592.68|589.56|592.97|589.85|593.24|590.12|592.68|589.56|0
1650885270000|2022-04-25 11:14:30|592.49|589.37|592.87|589.75|592.87|589.75|592.49|589.37|0
1650885280000|2022-04-25 11:14:40|593.06|589.94|593.06|589.94|593.24|590.12|593.06|589.94|0
1650885290000|2022-04-25 11:14:50|592.87|589.75|593.43|590.31|593.43|590.31|592.87|589.75|0
1650885300000|2022-04-25 11:15:00|593.62|590.5|593.53|590.41|593.81|590.69|593.53|590.41|0
1650885310000|2022-04-25 11:15:10|593.62|590.5|592.49|589.37|593.62|590.5|592.49|589.37|0
1650885320000|2022-04-25 11:15:20|592.31|589.19|593.06|589.94|593.06|589.94|592.31|589.19|0
1650885330000|2022-04-25 11:15:30|593.24|590.12|593.43|590.31|593.43|590.31|593.06|589.94|0
1650885340000|2022-04-25 11:15:40|593.62|590.5|593.62|590.5|593.81|590.69|593.62|590.5|0
1650885350000|2022-04-25 11:15:50|593.43|590.31|593.43|590.31|593.43|590.31|593.24|590.12|0
1650885360000|2022-04-25 11:16:00|593.62|590.5|593.62|590.5|593.81|590.69|593.53|590.41|0
1650885370000|2022-04-25 11:16:10|593.43|590.31|593.15|590.03|593.43|590.31|593.06|589.94|0
1650885380000|2022-04-25 11:16:20|593.06|589.94|593.81|590.69|593.81|590.69|593.06|589.94|0
1650885390000|2022-04-25 11:16:30|593.62|590.5|593.62|590.5|593.62|590.5|593.62|590.5|0
1650885400000|2022-04-25 11:16:40|593.43|590.31|593.43|590.31|593.43|590.31|593.43|590.31|0
1650885410000|2022-04-25 11:16:50|593.34|590.22|593.24|590.12|593.34|590.22|593.24|590.12|0
1650885420000|2022-04-25 11:17:00|593.43|590.31|593.62|590.5|593.62|590.5|593.24|590.12|0
1650885430000|2022-04-25 11:17:10|593.72|590.6|593.62|590.5|593.72|590.6|593.62|590.5|0
1650885440000|2022-04-25 11:17:20|593.81|590.69|593.99|590.87|593.99|590.87|593.62|590.5|0
1650885450000|2022-04-25 11:17:30|594.18|591.06|594.18|591.06|594.18|591.06|593.99|590.87|0
1650885460000|2022-04-25 11:17:40|593.99|590.87|594.18|591.06|594.18|591.06|593.99|590.87|0
1650885470000|2022-04-25 11:17:50|595.12|592|595.12|592|595.31|592.19|595.12|592|0
1650885480000|2022-04-25 11:18:00|594.75|591.63|595.31|592.19|595.31|592.19|594.75|591.63|0
1650885490000|2022-04-25 11:18:10|595.12|592|595.5|592.38|595.5|592.38|595.12|592|0
1650885500000|2022-04-25 11:18:20|595.31|592.19|596.25|593.13|596.25|593.13|595.31|592.19|0
1650885510000|2022-04-25 11:18:30|596.06|592.94|595.97|592.85|596.06|592.94|595.97|592.85|0
1650885520000|2022-04-25 11:18:40|596.06|592.94|596.25|593.13|596.25|593.13|596.06|592.94|0
1650885530000|2022-04-25 11:18:50|596.06|592.94|596.25|593.13|596.25|593.13|596.06|592.94|0
1650885540000|2022-04-25 11:19:00|596.44|593.32|596.25|593.13|596.44|593.32|595.87|592.75|0
1650885550000|2022-04-25 11:19:10|595.87|592.75|595.87|592.75|595.87|592.75|595.87|592.75|0
1650885560000|2022-04-25 11:19:20|595.97|592.85|595.87|592.75|596.25|593.13|595.87|592.75|0
1650885570000|2022-04-25 11:19:30|595.78|592.66|595.69|592.57|595.78|592.66|595.69|592.57|0
1650885580000|2022-04-25 11:19:40|595.87|592.75|596.25|593.13|596.25|593.13|595.87|592.75|0
1650885590000|2022-04-25 11:19:50|596.06|592.94|595.87|592.75|596.25|593.13|595.87|592.75|0
1650885600000|2022-04-25 11:20:00|596.06|592.94|595.69|592.57|596.06|592.94|595.69|592.57|0
1650885610000|2022-04-25 11:20:10|595.5|592.38|594.93|591.81|595.5|592.38|594.93|591.81|0
1650885620000|2022-04-25 11:20:20|594.75|591.63|594.93|591.81|594.93|591.81|594.75|591.63|0
1650885630000|2022-04-25 11:20:30|595.12|592|595.12|592|595.12|592|595.12|592|0
1650885640000|2022-04-25 11:20:40|595.31|592.19|595.5|592.38|595.5|592.38|595.12|592|0
1650885650000|2022-04-25 11:20:50|596.06|592.94|596.25|593.13|596.44|593.32|596.06|592.94|0
1650885660000|2022-04-25 11:21:00|596.16|593.04|596.25|593.13|596.25|593.13|596.06|592.94|0
1650885670000|2022-04-25 11:21:10|596.06|592.94|596.06|592.94|596.06|592.94|595.69|592.57|0
1650885680000|2022-04-25 11:21:20|595.87|592.75|596.25|593.13|596.25|593.13|595.87|592.75|0
1650885690000|2022-04-25 11:21:30|595.87|592.75|595.87|592.75|595.87|592.75|595.87|592.75|0
1650885700000|2022-04-25 11:21:40|595.97|592.85|596.25|593.13|596.25|593.13|595.97|592.85|0
1650885710000|2022-04-25 11:21:50|596.44|593.32|596.44|593.32|596.44|593.32|596.44|593.32|0
1650885720000|2022-04-25 11:22:00|596.25|593.13|596.06|592.94|596.25|593.13|596.06|592.94|0
1650885730000|2022-04-25 11:22:10|596.25|593.13|595.97|592.85|596.25|593.13|595.97|592.85|0
1650885740000|2022-04-25 11:22:20|595.31|592.19|594.84|591.72|595.31|592.19|594.84|591.72|0
1650885750000|2022-04-25 11:22:30|594.93|591.81|594.74|591.62|594.93|591.81|594.74|591.62|0
1650885760000|2022-04-25 11:22:40|594.56|591.44|593.99|590.87|594.56|591.44|593.99|590.87|0
1650885770000|2022-04-25 11:22:50|592.87|589.75|586.88|583.76|592.87|589.75|586.88|583.76|0
1650885780000|2022-04-25 11:23:00|587.54|584.42|585.76|582.64|587.54|584.42|585.76|582.64|0
1650885790000|2022-04-25 11:23:10|585.57|582.45|585.39|582.27|586.69|583.57|585.39|582.27|0
1650885800000|2022-04-25 11:23:20|586.51|583.39|588.28|585.16|588.28|585.16|586.51|583.39|0
1650885810000|2022-04-25 11:23:30|587.91|584.79|586.69|583.57|587.91|584.79|585.76|582.64|0
1650885820000|2022-04-25 11:23:40|585.86|582.74|585.01|581.89|585.86|582.74|584.83|581.71|0
1650885830000|2022-04-25 11:23:50|585.57|582.45|587.07|583.95|587.07|583.95|585.48|582.36|0
1650885840000|2022-04-25 11:24:00|585.76|582.64|583.9|580.78|585.76|582.64|583.9|580.78|0
1650885850000|2022-04-25 11:24:10|582.8|579.68|581.96|578.84|582.8|579.68|581.59|578.47|0
1650885860000|2022-04-25 11:24:20|581.31|578.19|580.75|577.63|581.49|578.37|580.75|577.63|0
1650885870000|2022-04-25 11:24:30|581.87|578.75|581.87|578.75|581.87|578.75|581.31|578.19|0
1650885880000|2022-04-25 11:24:40|584.36|581.24|585.1|581.98|585.1|581.98|584.36|581.24|0
1650885890000|2022-04-25 11:24:50|584.73|581.61|584.36|581.24|584.91|581.79|584.36|581.24|0
1650885900000|2022-04-25 11:25:00|583.9|580.78|583.25|580.13|583.9|580.78|582.69|579.57|0
1650885910000|2022-04-25 11:25:10|583.62|580.5|584.46|581.34|584.46|581.34|583.62|580.5|0
1650885920000|2022-04-25 11:25:20|583.62|580.5|584.18|581.06|584.18|581.06|583.62|580.5|0
1650885930000|2022-04-25 11:25:30|584.09|580.97|584.55|581.43|584.55|581.43|584.09|580.97|0
1650885940000|2022-04-25 11:25:40|584.74|581.62|585.3|582.18|585.3|582.18|584.74|581.62|0
1650885950000|2022-04-25 11:25:50|586.05|582.93|586.42|583.3|586.42|583.3|586.05|582.93|0
1650885960000|2022-04-25 11:26:00|586.79|583.67|586.23|583.11|587.17|584.05|586.23|583.11|0
1650885970000|2022-04-25 11:26:10|585.67|582.55|585.86|582.74|585.86|582.74|585.3|582.18|0
1650885980000|2022-04-25 11:26:20|585.77|582.65|586.61|583.49|586.61|583.49|585.77|582.65|0
1650885990000|2022-04-25 11:26:30|586.42|583.3|586.61|583.49|586.61|583.49|586.42|583.3|0
1650886000000|2022-04-25 11:26:40|586.42|583.3|587.82|584.7|587.82|584.7|586.42|583.3|0
1650886010000|2022-04-25 11:26:50|588.01|584.89|588.48|585.36|588.66|585.54|588.01|584.89|0
1650886020000|2022-04-25 11:27:00|588.57|585.45|588.1|584.98|588.57|585.45|587.91|584.79|0
1650886030000|2022-04-25 11:27:10|587.91|584.79|588.85|585.73|588.85|585.73|587.91|584.79|0
1650886040000|2022-04-25 11:27:20|589.22|586.1|590.54|587.42|590.54|587.42|589.22|586.1|0
1650886050000|2022-04-25 11:27:30|591.66|588.54|591.2|588.08|591.66|588.54|591.2|588.08|0
1650886060000|2022-04-25 11:27:40|590.91|587.79|590.91|587.79|591.29|588.17|590.91|587.79|0
1650886070000|2022-04-25 11:27:50|590.72|587.6|590.45|587.33|590.72|587.6|590.45|587.33|0
1650886080000|2022-04-25 11:28:00|590.63|587.51|592.41|589.29|592.41|589.29|590.63|587.51|0
1650886090000|2022-04-25 11:28:10|591.85|588.73|592.22|589.1|592.6|589.48|591.85|588.73|0
1650886100000|2022-04-25 11:28:20|591.85|588.73|592.04|588.92|592.04|588.92|591.85|588.73|0
1650886110000|2022-04-25 11:28:30|592.6|589.48|592.79|589.67|592.79|589.67|592.41|589.29|0
1650886120000|2022-04-25 11:28:40|592.7|589.58|592.41|589.29|592.7|589.58|592.41|589.29|0
1650886130000|2022-04-25 11:28:50|592.6|589.48|591.47|588.35|592.6|589.48|591.47|588.35|0
1650886140000|2022-04-25 11:29:00|591.1|587.98|592.04|588.92|592.04|588.92|591.1|587.98|0
1650886150000|2022-04-25 11:29:10|592.6|589.48|592.04|588.92|592.6|589.48|592.04|588.92|0
1650886160000|2022-04-25 11:29:20|591.85|588.73|592.04|588.92|592.04|588.92|591.85|588.73|0
1650886170000|2022-04-25 11:29:30|592.22|589.1|591.47|588.35|592.22|589.1|591.47|588.35|0
1650886180000|2022-04-25 11:29:40|591.28|588.16|591.57|588.45|591.57|588.45|591.28|588.16|0
1650886190000|2022-04-25 11:29:50|591.66|588.54|592.41|589.29|592.41|589.29|591.66|588.54|0
1650886200000|2022-04-25 11:30:00|592.6|589.48|591.85|588.73|592.6|589.48|591.85|588.73|0
1650886210000|2022-04-25 11:30:10|591.57|588.45|591.38|588.26|591.57|588.45|591.38|588.26|0
1650886220000|2022-04-25 11:30:20|591.19|588.07|591.28|588.16|591.28|588.16|591.1|587.98|0
1650886230000|2022-04-25 11:30:30|591.38|588.26|591.28|588.16|591.47|588.35|591.28|588.16|0
1650886240000|2022-04-25 11:30:40|591.19|588.07|590.16|587.04|591.19|588.07|590.16|587.04|0
1650886250000|2022-04-25 11:30:50|590.35|587.23|590.16|587.04|590.35|587.23|589.97|586.85|0
1650886260000|2022-04-25 11:31:00|590.82|587.7|590.53|587.41|591.1|587.98|590.53|587.41|0
1650886270000|2022-04-25 11:31:10|590.35|587.23|590.53|587.41|590.72|587.6|590.35|587.23|0
1650886280000|2022-04-25 11:31:20|590.35|587.23|590.91|587.79|590.91|587.79|590.35|587.23|0
1650886290000|2022-04-25 11:31:30|590.72|587.6|590.16|587.04|590.91|587.79|590.16|587.04|0
1650886300000|2022-04-25 11:31:40|589.78|586.66|589.6|586.48|589.78|586.66|589.6|586.48|0
1650886310000|2022-04-25 11:31:50|589.78|586.66|589.04|585.92|589.78|586.66|589.04|585.92|0
1650886320000|2022-04-25 11:32:00|588.66|585.54|588.29|585.17|588.66|585.54|587.91|584.79|0
1650886330000|2022-04-25 11:32:10|588.1|584.98|587.73|584.61|588.1|584.98|587.73|584.61|0
1650886340000|2022-04-25 11:32:20|587.82|584.7|586.79|583.67|587.82|584.7|586.79|583.67|0
1650886350000|2022-04-25 11:32:30|586.6|583.48|585.86|582.74|586.6|583.48|585.48|582.36|0
1650886360000|2022-04-25 11:32:40|585.3|582.18|585.3|582.18|585.3|582.18|584.92|581.8|0
1650886370000|2022-04-25 11:32:50|585.39|582.27|584.36|581.24|585.39|582.27|584.36|581.24|0
1650886380000|2022-04-25 11:33:00|584.55|581.43|584.36|581.24|585.11|581.99|584.36|581.24|0
1650886390000|2022-04-25 11:33:10|584.55|581.43|584.74|581.62|584.74|581.62|584.36|581.24|0
1650886400000|2022-04-25 11:33:20|585.3|582.18|585.48|582.36|586.04|582.92|585.3|582.18|0
1650886410000|2022-04-25 11:33:30|584.92|581.8|584.27|581.15|584.92|581.8|584.27|581.15|0
1650886420000|2022-04-25 11:33:40|584.36|581.24|584.36|581.24|584.55|581.43|584.27|581.15|0
1650886430000|2022-04-25 11:33:50|583.99|580.87|583.99|580.87|583.99|580.87|583.62|580.5|0
1650886440000|2022-04-25 11:34:00|584.18|581.06|583.43|580.31|584.18|581.06|583.25|580.13|0
1650886450000|2022-04-25 11:34:10|583.25|580.13|583.43|580.31|583.43|580.31|583.06|579.94|0
1650886460000|2022-04-25 11:34:20|583.62|580.5|584.36|581.24|584.36|581.24|583.62|580.5|0
1650886470000|2022-04-25 11:34:30|583.99|580.87|583.72|580.6|583.99|580.87|583.72|580.6|0
1650886480000|2022-04-25 11:34:40|583.62|580.5|584.18|581.06|584.18|581.06|583.62|580.5|0
1650886490000|2022-04-25 11:34:50|584.27|581.15|585.11|581.99|585.11|581.99|584.27|581.15|0
1650886500000|2022-04-25 11:35:00|585.3|582.18|584.55|581.43|585.3|582.18|584.55|581.43|0
1650886510000|2022-04-25 11:35:10|583.8|580.68|583.62|580.5|583.8|580.68|583.62|580.5|0
1650886520000|2022-04-25 11:35:20|583.25|580.13|583.34|580.22|583.34|580.22|583.25|580.13|0
1650886530000|2022-04-25 11:35:30|582.5|579.38|582.13|579.01|582.6|579.48|582.13|579.01|0
1650886540000|2022-04-25 11:35:40|581.94|578.82|581.48|578.36|581.94|578.82|581.48|578.36|0
1650886550000|2022-04-25 11:35:50|581.57|578.45|581.2|578.08|581.57|578.45|581.2|578.08|0
1650886560000|2022-04-25 11:36:00|582.13|579.01|581.76|578.64|582.13|579.01|581.76|578.64|0
1650886570000|2022-04-25 11:36:10|582.13|579.01|582.31|579.19|582.5|579.38|582.13|579.01|0
1650886580000|2022-04-25 11:36:20|582.5|579.38|582.97|579.85|583.06|579.94|582.5|579.38|0
1650886590000|2022-04-25 11:36:30|582.87|579.75|582.5|579.38|583.06|579.94|582.31|579.19|0
1650886600000|2022-04-25 11:36:40|582.87|579.75|582.87|579.75|583.16|580.04|582.87|579.75|0
1650886610000|2022-04-25 11:36:50|582.69|579.57|582.5|579.38|582.87|579.75|582.5|579.38|0
1650886620000|2022-04-25 11:37:00|582.6|579.48|583.71|580.59|583.71|580.59|582.6|579.48|0
1650886630000|2022-04-25 11:37:10|583.62|580.5|584.18|581.06|584.55|581.43|583.62|580.5|0
1650886640000|2022-04-25 11:37:20|583.43|580.31|583.43|580.31|583.43|580.31|583.25|580.13|0
1650886650000|2022-04-25 11:37:30|583.62|580.5|583.24|580.12|583.62|580.5|583.24|580.12|0
1650886660000|2022-04-25 11:37:40|583.06|579.94|582.87|579.75|583.53|580.41|582.87|579.75|0
1650886670000|2022-04-25 11:37:50|583.24|580.12|583.43|580.31|583.43|580.31|583.24|580.12|0
1650886680000|2022-04-25 11:38:00|583.06|579.94|582.5|579.38|583.06|579.94|582.5|579.38|0
1650886690000|2022-04-25 11:38:10|582.69|579.57|583.06|579.94|583.24|580.12|582.69|579.57|0
1650886700000|2022-04-25 11:38:20|583.24|580.12|583.06|579.94|583.24|580.12|583.06|579.94|0
1650886710000|2022-04-25 11:38:30|583.24|580.12|583.16|580.04|583.43|580.31|583.16|580.04|0
1650886720000|2022-04-25 11:38:40|583.24|580.12|583.24|580.12|583.34|580.22|583.06|579.94|0
1650886730000|2022-04-25 11:38:50|583.06|579.94|583.43|580.31|583.43|580.31|583.06|579.94|0
1650886740000|2022-04-25 11:39:00|583.71|580.59|582.97|579.85|583.71|580.59|582.97|579.85|0
1650886750000|2022-04-25 11:39:10|582.69|579.57|582.69|579.57|582.69|579.57|582.13|579.01|0
1650886760000|2022-04-25 11:39:20|582.78|579.66|582.87|579.75|583.06|579.94|582.78|579.66|0
1650886770000|2022-04-25 11:39:30|582.5|579.38|582.87|579.75|582.87|579.75|582.5|579.38|0
1650886780000|2022-04-25 11:39:40|583.24|580.12|583.9|580.78|583.9|580.78|583.24|580.12|0
1650886790000|2022-04-25 11:39:50|583.99|580.87|583.8|580.68|584.18|581.06|583.8|580.68|0
1650886800000|2022-04-25 11:40:00|583.99|580.87|583.99|580.87|583.99|580.87|583.9|580.78|0
1650886810000|2022-04-25 11:40:10|583.43|580.31|583.62|580.5|583.62|580.5|583.24|580.12|0
1650886820000|2022-04-25 11:40:20|584.46|581.34|584.36|581.24|584.46|581.34|583.99|580.87|0
1650886830000|2022-04-25 11:40:30|584.55|581.43|584.73|581.61|584.73|581.61|584.55|581.43|0
1650886840000|2022-04-25 11:40:40|585.67|582.55|585.85|582.73|586.23|583.11|585.67|582.55|0
1650886850000|2022-04-25 11:40:50|585.67|582.55|585.67|582.55|585.85|582.73|585.67|582.55|0
1650886860000|2022-04-25 11:41:00|585.48|582.36|585.11|581.99|585.48|582.36|584.92|581.8|0
1650886870000|2022-04-25 11:41:10|585.02|581.9|585.67|582.55|585.67|582.55|585.02|581.9|0
1650886880000|2022-04-25 11:41:20|585.76|582.64|586.04|582.92|586.04|582.92|585.76|582.64|0
1650886890000|2022-04-25 11:41:30|586.23|583.11|586.6|583.48|586.6|583.48|586.23|583.11|0
1650886900000|2022-04-25 11:41:40|586.41|583.29|586.23|583.11|586.41|583.29|586.23|583.11|0
1650886910000|2022-04-25 11:41:50|585.85|582.73|586.6|583.48|587.26|584.14|585.85|582.73|0
1650886920000|2022-04-25 11:42:00|586.7|583.58|586.79|583.67|586.97|583.85|586.6|583.48|0
1650886930000|2022-04-25 11:42:10|586.6|583.48|586.04|582.92|586.6|583.48|586.04|582.92|0
1650886940000|2022-04-25 11:42:20|585.85|582.73|585.48|582.36|585.85|582.73|585.48|582.36|0
1650886950000|2022-04-25 11:42:30|586.14|583.02|586.41|583.29|586.6|583.48|585.95|582.83|0
1650886960000|2022-04-25 11:42:40|586.79|583.67|586.97|583.85|586.97|583.85|586.41|583.29|0
1650886970000|2022-04-25 11:42:50|586.7|583.58|587.26|584.14|587.35|584.23|586.7|583.58|0
1650886980000|2022-04-25 11:43:00|587.35|584.23|587.07|583.95|587.35|584.23|586.79|583.67|0
1650886990000|2022-04-25 11:43:10|586.97|583.85|587.35|584.23|587.35|584.23|586.97|583.85|0
1650887000000|2022-04-25 11:43:20|587.54|584.42|587.72|584.6|587.72|584.6|587.35|584.23|0
1650887010000|2022-04-25 11:43:30|588.1|584.98|588.47|585.35|588.47|585.35|588.1|584.98|0
1650887020000|2022-04-25 11:43:40|588.84|585.72|588.66|585.54|589.03|585.91|588.66|585.54|0
1650887030000|2022-04-25 11:43:50|588.84|585.72|588.66|585.54|588.84|585.72|588.66|585.54|0
1650887040000|2022-04-25 11:44:00|587.91|584.79|587.53|584.41|587.91|584.79|587.16|584.04|0
1650887050000|2022-04-25 11:44:10|587.91|584.79|588.01|584.89|588.01|584.89|587.91|584.79|0
1650887060000|2022-04-25 11:44:20|587.91|584.79|588.28|585.16|588.84|585.72|587.91|584.79|0
1650887070000|2022-04-25 11:44:30|588.1|584.98|588.47|585.35|588.47|585.35|588.1|584.98|0
1650887080000|2022-04-25 11:44:40|588.28|585.16|588.1|584.98|588.28|585.16|588.1|584.98|0
1650887090000|2022-04-25 11:44:50|587.16|584.04|587.16|584.04|587.35|584.23|587.16|584.04|0
1650887100000|2022-04-25 11:45:00|586.79|583.67|587.53|584.41|587.72|584.6|586.79|583.67|0
1650887110000|2022-04-25 11:45:10|587.91|584.79|588.01|584.89|588.01|584.89|587.91|584.79|0
1650887120000|2022-04-25 11:45:20|587.91|584.79|588.47|585.35|588.47|585.35|587.91|584.79|0
1650887130000|2022-04-25 11:45:30|588.66|585.54|588.28|585.16|588.66|585.54|588.28|585.16|0
1650887140000|2022-04-25 11:45:40|588.1|584.98|587.53|584.41|588.1|584.98|587.53|584.41|0
1650887150000|2022-04-25 11:45:50|587.35|584.23|587.16|584.04|587.91|584.79|587.16|584.04|0
1650887160000|2022-04-25 11:46:00|586.97|583.85|585.67|582.55|586.97|583.85|585.67|582.55|0
1650887170000|2022-04-25 11:46:10|585.85|582.73|586.14|583.02|586.14|583.02|585.85|582.73|0
1650887180000|2022-04-25 11:46:20|586.6|583.48|585.67|582.55|586.6|583.48|585.67|582.55|0
1650887190000|2022-04-25 11:46:30|585.58|582.46|585.85|582.73|585.85|582.73|585.58|582.46|0
1650887200000|2022-04-25 11:46:40|585.76|582.64|585.67|582.55|585.76|582.64|585.39|582.27|0
1650887210000|2022-04-25 11:46:50|586.04|582.92|585.29|582.17|586.04|582.92|585.29|582.17|0
1650887220000|2022-04-25 11:47:00|585.11|581.99|585.29|582.17|585.39|582.27|585.11|581.99|0
1650887230000|2022-04-25 11:47:10|585.48|582.36|586.6|583.48|586.6|583.48|585.48|582.36|0
1650887240000|2022-04-25 11:47:20|586.79|583.67|587.07|583.95|587.07|583.95|586.79|583.67|0
1650887250000|2022-04-25 11:47:30|587.16|584.04|587.35|584.23|587.53|584.41|587.16|584.04|0
1650887260000|2022-04-25 11:47:40|587.82|584.7|588.28|585.16|588.28|585.16|587.82|584.7|0
1650887270000|2022-04-25 11:47:50|588.19|585.07|587.63|584.51|588.28|585.16|587.63|584.51|0
1650887280000|2022-04-25 11:48:00|587.72|584.6|587.91|584.79|587.91|584.79|587.72|584.6|0
1650887290000|2022-04-25 11:48:10|587.72|584.6|587.72|584.6|587.91|584.79|587.72|584.6|0
1650887300000|2022-04-25 11:48:20|587.53|584.41|587.35|584.23|587.72|584.6|587.35|584.23|0
1650887310000|2022-04-25 11:48:30|587.16|584.04|587.16|584.04|587.16|584.04|586.97|583.85|0
1650887320000|2022-04-25 11:48:40|586.97|583.85|586.97|583.85|587.07|583.95|586.51|583.39|0
1650887330000|2022-04-25 11:48:50|586.88|583.76|586.41|583.29|586.88|583.76|586.41|583.29|0
1650887340000|2022-04-25 11:49:00|586.7|583.58|586.97|583.85|586.97|583.85|586.7|583.58|0
1650887350000|2022-04-25 11:49:10|586.79|583.67|586.43|583.31|586.97|583.85|586.43|583.31|0
1650887360000|2022-04-25 11:49:20|586.61|583.49|586.61|583.49|586.8|583.68|586.61|583.49|0
1650887370000|2022-04-25 11:49:30|586.99|583.87|587.18|584.06|587.36|584.24|586.99|583.87|0
1650887380000|2022-04-25 11:49:40|586.99|583.87|587.74|584.62|587.74|584.62|586.99|583.87|0
1650887390000|2022-04-25 11:49:50|587.92|584.8|587.55|584.43|587.92|584.8|587.55|584.43|0
1650887400000|2022-04-25 11:50:00|587.74|584.62|587.18|584.06|587.74|584.62|586.99|583.87|0
1650887410000|2022-04-25 11:50:10|586.99|583.87|586.99|583.87|587.09|583.97|586.99|583.87|0
1650887420000|2022-04-25 11:50:20|587.09|583.97|587.36|584.24|587.55|584.43|587.09|583.97|0
1650887430000|2022-04-25 11:50:30|587.55|584.43|587.74|584.62|587.74|584.62|587.46|584.34|0
1650887440000|2022-04-25 11:50:40|587.55|584.43|587.36|584.24|587.55|584.43|587.27|584.15|0
1650887450000|2022-04-25 11:50:50|586.99|583.87|586.43|583.31|586.99|583.87|586.24|583.12|0
1650887460000|2022-04-25 11:51:00|586.34|583.22|585.87|582.75|586.34|583.22|585.68|582.56|0
1650887470000|2022-04-25 11:51:10|585.68|582.56|585.31|582.19|585.68|582.56|585.31|582.19|0
1650887480000|2022-04-25 11:51:20|585.12|582|585.12|582|585.31|582.19|585.12|582|0
1650887490000|2022-04-25 11:51:30|584.93|581.81|584.93|581.81|584.93|581.81|584.93|581.81|0
1650887500000|2022-04-25 11:51:40|584.37|581.25|585.12|582|585.12|582|584.37|581.25|0
1650887510000|2022-04-25 11:51:50|585.31|582.19|584.93|581.81|585.31|582.19|584.74|581.62|0
1650887520000|2022-04-25 11:52:00|584.74|581.62|584.74|581.62|584.93|581.81|584.74|581.62|0
1650887530000|2022-04-25 11:52:10|584.93|581.81|584.93|581.81|584.93|581.81|584.93|581.81|0
1650887540000|2022-04-25 11:52:20|584.37|581.25|584.18|581.06|584.37|581.25|584.09|580.97|0
1650887550000|2022-04-25 11:52:30|584.74|581.62|584.93|581.81|584.93|581.81|584.37|581.25|0
1650887560000|2022-04-25 11:52:40|585.3|582.18|584.93|581.81|585.3|582.18|584.93|581.81|0
1650887570000|2022-04-25 11:52:50|585.12|582|585.49|582.37|585.49|582.37|585.12|582|0
1650887580000|2022-04-25 11:53:00|585.4|582.28|585.49|582.37|585.49|582.37|585.22|582.1|0
1650887590000|2022-04-25 11:53:10|585.68|582.56|585.87|582.75|586.24|583.12|585.68|582.56|0
1650887600000|2022-04-25 11:53:20|585.96|582.84|586.24|583.12|586.24|583.12|585.96|582.84|0
1650887620000|2022-04-25 11:53:40|586.43|583.31|586.99|583.87|587.17|584.05|586.43|583.31|0
1650887630000|2022-04-25 11:53:50|586.43|583.31|586.43|583.31|586.43|583.31|586.43|583.31|0
1650887640000|2022-04-25 11:54:00|585.87|582.75|585.3|582.18|586.05|582.93|585.3|582.18|0
1650887650000|2022-04-25 11:54:10|585.4|582.28|585.96|582.84|585.96|582.84|585.4|582.28|0
1650887660000|2022-04-25 11:54:20|586.05|582.93|586.8|583.68|586.8|583.68|586.05|582.93|0
1650887670000|2022-04-25 11:54:30|586.99|583.87|586.34|583.22|586.99|583.87|586.34|583.22|0
1650887680000|2022-04-25 11:54:40|586.43|583.31|586.61|583.49|586.8|583.68|586.43|583.31|0
1650887690000|2022-04-25 11:54:50|586.43|583.31|585.86|582.74|586.43|583.31|585.86|582.74|0
1650887700000|2022-04-25 11:55:00|586.05|582.93|585.86|582.74|586.05|582.93|585.68|582.56|0
1650887710000|2022-04-25 11:55:10|586.05|582.93|586.05|582.93|586.05|582.93|585.86|582.74|0
1650887720000|2022-04-25 11:55:20|586.61|583.49|586.43|583.31|586.61|583.49|586.43|583.31|0
1650887730000|2022-04-25 11:55:30|586.61|583.49|586.8|583.68|586.8|583.68|586.61|583.49|0
1650887740000|2022-04-25 11:55:40|587.65|584.53|588.3|585.18|588.3|585.18|587.65|584.53|0
1650887750000|2022-04-25 11:55:50|588.11|584.99|587.74|584.62|588.11|584.99|587.74|584.62|0
1650887760000|2022-04-25 11:56:00|587.55|584.43|586.99|583.87|587.55|584.43|586.99|583.87|0
1650887770000|2022-04-25 11:56:10|587.17|584.05|587.17|584.05|587.36|584.24|587.17|584.05|0
1650887780000|2022-04-25 11:56:20|587.08|583.96|587.74|584.62|587.74|584.62|587.08|583.96|0
1650887790000|2022-04-25 11:56:30|587.55|584.43|587.36|584.24|587.55|584.43|587.36|584.24|0
1650887800000|2022-04-25 11:56:40|587.74|584.62|588.11|584.99|588.11|584.99|587.74|584.62|0
1650887810000|2022-04-25 11:56:50|588.3|585.18|588.3|585.18|588.3|585.18|588.3|585.18|0
1650887820000|2022-04-25 11:57:00|588.11|584.99|588.67|585.55|588.67|585.55|587.92|584.8|0
1650887830000|2022-04-25 11:57:10|588.11|584.99|588.48|585.36|588.48|585.36|588.11|584.99|0
1650887840000|2022-04-25 11:57:20|588.3|585.18|588.48|585.36|588.67|585.55|588.3|585.18|0
1650887850000|2022-04-25 11:57:30|588.3|585.18|587.92|584.8|588.39|585.27|587.92|584.8|0
1650887860000|2022-04-25 11:57:40|587.74|584.62|587.92|584.8|588.02|584.9|587.74|584.62|0
1650887870000|2022-04-25 11:57:50|587.74|584.62|588.02|584.9|588.02|584.9|587.74|584.62|0
1650887880000|2022-04-25 11:58:00|587.92|584.8|588.67|585.55|588.67|585.55|587.92|584.8|0
1650887890000|2022-04-25 11:58:10|588.86|585.74|588.48|585.36|588.86|585.74|588.48|585.36|0
1650887900000|2022-04-25 11:58:20|588.11|584.99|587.92|584.8|588.11|584.99|587.92|584.8|0
1650887910000|2022-04-25 11:58:30|588.3|585.18|587.73|584.61|588.3|585.18|587.73|584.61|0
1650887920000|2022-04-25 11:58:40|588.02|584.9|587.73|584.61|588.02|584.9|587.73|584.61|0
1650887930000|2022-04-25 11:58:50|587.36|584.24|586.24|583.12|587.36|584.24|586.24|583.12|0
1650887940000|2022-04-25 11:59:00|586.42|583.3|586.42|583.3|586.42|583.3|586.42|583.3|0
1650887950000|2022-04-25 11:59:10|586.61|583.49|586.8|583.68|586.99|583.87|586.61|583.49|0
1650887960000|2022-04-25 11:59:20|586.99|583.87|586.71|583.59|586.99|583.87|586.71|583.59|0
1650887970000|2022-04-25 11:59:30|586.61|583.49|585.68|582.56|586.61|583.49|585.68|582.56|0
1650887980000|2022-04-25 11:59:40|585.4|582.28|585.59|582.47|585.59|582.47|585.4|582.28|0
1650887990000|2022-04-25 11:59:50|585.68|582.56|586.24|583.12|586.24|583.12|585.68|582.56|0
1650888000000|2022-04-25 12:00:00|585.86|582.74|586.15|583.03|586.15|583.03|585.68|582.56|0
1650888010000|2022-04-25 12:00:10|586.05|582.93|586.42|583.3|586.61|583.49|586.05|582.93|0
1650888020000|2022-04-25 12:00:20|586.33|583.21|586.61|583.49|586.61|583.49|586.33|583.21|0
1650888030000|2022-04-25 12:00:30|587.17|584.05|587.73|584.61|587.73|584.61|587.17|584.05|0
1650888040000|2022-04-25 12:00:40|587.92|584.8|587.92|584.8|588.11|584.99|587.92|584.8|0
1650888050000|2022-04-25 12:00:50|588.11|584.99|588.11|584.99|588.11|584.99|588.11|584.99|0
1650888060000|2022-04-25 12:01:00|587.73|584.61|588.21|585.09|588.3|585.18|587.73|584.61|0
1650888070000|2022-04-25 12:01:10|588.3|585.18|588.3|585.18|588.67|585.55|588.3|585.18|0
1650888080000|2022-04-25 12:01:20|587.92|584.8|587.92|584.8|587.92|584.8|587.92|584.8|0
1650888090000|2022-04-25 12:01:30|588.11|584.99|588.11|584.99|588.11|584.99|587.92|584.8|0
1650888100000|2022-04-25 12:01:40|588.3|585.18|588.48|585.36|588.48|585.36|588.3|585.18|0
1650888110000|2022-04-25 12:01:50|588.3|585.18|588.48|585.36|588.48|585.36|588.3|585.18|0
1650888120000|2022-04-25 12:02:00|588.3|585.18|588.48|585.36|588.48|585.36|588.11|584.99|0
1650888130000|2022-04-25 12:02:10|588.58|585.46|589.61|586.49|589.61|586.49|588.58|585.46|0
1650888140000|2022-04-25 12:02:20|589.42|586.3|589.05|585.93|589.42|586.3|589.05|585.93|0
1650888150000|2022-04-25 12:02:30|589.61|586.49|589.8|586.68|589.89|586.77|589.61|586.49|0
1650888160000|2022-04-25 12:02:40|590.17|587.05|590.17|587.05|590.17|587.05|590.17|587.05|0
1650888170000|2022-04-25 12:02:50|589.98|586.86|589.8|586.68|589.98|586.86|589.61|586.49|0
1650888180000|2022-04-25 12:03:00|589.61|586.49|589.98|586.86|589.98|586.86|589.42|586.3|0
1650888190000|2022-04-25 12:03:10|589.89|586.77|589.61|586.49|589.89|586.77|589.61|586.49|0
1650888200000|2022-04-25 12:03:20|589.42|586.3|589.23|586.11|589.42|586.3|589.23|586.11|0
1650888210000|2022-04-25 12:03:30|588.86|585.74|589.05|585.93|589.05|585.93|588.67|585.55|0
1650888220000|2022-04-25 12:03:40|588.86|585.74|589.23|586.11|589.23|586.11|588.86|585.74|0
1650888230000|2022-04-25 12:03:50|589.42|586.3|589.42|586.3|589.42|586.3|589.23|586.11|0
1650888240000|2022-04-25 12:04:00|589.04|585.92|589.61|586.49|589.61|586.49|589.04|585.92|0
1650888250000|2022-04-25 12:04:10|589.23|586.11|588.95|585.83|589.42|586.3|588.95|585.83|0
1650888260000|2022-04-25 12:04:20|588.86|585.74|588.3|585.18|588.86|585.74|588.3|585.18|0
1650888270000|2022-04-25 12:04:30|588.11|584.99|588.11|584.99|588.11|584.99|588.11|584.99|0
1650888280000|2022-04-25 12:04:40|588.3|585.18|588.67|585.55|588.67|585.55|588.3|585.18|0
1650888290000|2022-04-25 12:04:50|588.29|585.17|588.48|585.36|588.67|585.55|588.29|585.17|0
1650888300000|2022-04-25 12:05:00|588.86|585.74|589.23|586.11|589.61|586.49|588.86|585.74|0
1650888310000|2022-04-25 12:05:10|588.48|585.36|588.11|584.99|588.48|585.36|587.92|584.8|0
1650888320000|2022-04-25 12:05:20|587.55|584.43|587.55|584.43|587.55|584.43|587.55|584.43|0
1650888330000|2022-04-25 12:05:30|587.73|584.61|588.11|584.99|588.11|584.99|587.73|584.61|0
1650888340000|2022-04-25 12:05:40|587.73|584.61|587.17|584.05|587.73|584.61|587.17|584.05|0
1650888350000|2022-04-25 12:05:50|586.98|583.86|586.98|583.86|586.98|583.86|586.8|583.68|0
1650888360000|2022-04-25 12:06:00|586.61|583.49|587.17|584.05|587.17|584.05|586.61|583.49|0
1650888370000|2022-04-25 12:06:10|587.55|584.43|587.36|584.24|587.55|584.43|587.17|584.05|0
1650888380000|2022-04-25 12:06:20|587.55|584.43|587.73|584.61|587.73|584.61|587.36|584.24|0
1650888390000|2022-04-25 12:06:30|587.92|584.8|588.2|585.08|588.29|585.17|587.92|584.8|0
1650888400000|2022-04-25 12:06:40|588.29|585.17|588.29|585.17|588.29|585.17|588.29|585.17|0
1650888410000|2022-04-25 12:06:50|588.11|584.99|587.36|584.24|588.11|584.99|587.36|584.24|0
1650888420000|2022-04-25 12:07:00|587.46|584.34|587.36|584.24|587.46|584.34|587.17|584.05|0
1650888430000|2022-04-25 12:07:10|587.55|584.43|587.55|584.43|587.55|584.43|587.36|584.24|0
1650888440000|2022-04-25 12:07:20|587.36|584.24|587.55|584.43|587.55|584.43|587.36|584.24|0
1650888450000|2022-04-25 12:07:30|587.36|584.24|587.92|584.8|587.92|584.8|587.36|584.24|0
1650888460000|2022-04-25 12:07:40|587.54|584.42|587.73|584.61|587.92|584.8|587.54|584.42|0
1650888470000|2022-04-25 12:07:50|587.54|584.42|586.98|583.86|587.54|584.42|586.98|583.86|0
1650888480000|2022-04-25 12:08:00|586.23|583.11|585.86|582.74|586.33|583.21|585.86|582.74|0
1650888490000|2022-04-25 12:08:10|585.77|582.65|585.49|582.37|585.77|582.65|585.49|582.37|0
1650888500000|2022-04-25 12:08:20|585.02|581.9|585.02|581.9|585.02|581.9|584.93|581.81|0
1650888510000|2022-04-25 12:08:30|584.74|581.62|585.11|581.99|585.11|581.99|584.74|581.62|0
1650888520000|2022-04-25 12:08:40|584.93|581.81|585.11|581.99|585.11|581.99|584.93|581.81|0
1650888530000|2022-04-25 12:08:50|585.86|582.74|585.3|582.18|585.86|582.74|585.3|582.18|0
1650888540000|2022-04-25 12:09:00|585.11|581.99|585.67|582.55|585.67|582.55|585.11|581.99|0
1650888550000|2022-04-25 12:09:10|586.23|583.11|585.86|582.74|586.23|583.11|585.86|582.74|0
1650888560000|2022-04-25 12:09:20|586.05|582.93|586.05|582.93|586.05|582.93|586.05|582.93|0
1650888570000|2022-04-25 12:09:30|586.61|583.49|586.05|582.93|586.61|583.49|586.05|582.93|0
1650888580000|2022-04-25 12:09:40|586.23|583.11|586.14|583.02|586.23|583.11|586.05|582.93|0
1650888590000|2022-04-25 12:09:50|586.8|583.68|587.54|584.42|587.54|584.42|586.8|583.68|0
1650888600000|2022-04-25 12:10:00|587.36|584.24|587.36|584.24|587.36|584.24|586.8|583.68|0
1650888610000|2022-04-25 12:10:10|587.27|584.15|586.98|583.86|587.27|584.15|586.98|583.86|0
1650888620000|2022-04-25 12:10:20|586.61|583.49|586.8|583.68|586.8|583.68|586.61|583.49|0
1650888630000|2022-04-25 12:10:30|586.42|583.3|586.05|582.93|586.42|583.3|586.05|582.93|0
1650888640000|2022-04-25 12:10:40|586.23|583.11|586.23|583.11|586.23|583.11|586.05|582.93|0
1650888650000|2022-04-25 12:10:50|585.86|582.74|585.21|582.09|586.05|582.93|585.21|582.09|0
1650888660000|2022-04-25 12:11:00|584.55|581.43|584.93|581.81|585.11|581.99|584.55|581.43|0
1650888670000|2022-04-25 12:11:10|585.3|582.18|585.86|582.74|585.86|582.74|585.3|582.18|0
1650888680000|2022-04-25 12:11:20|585.58|582.46|585.77|582.65|585.77|582.65|585.49|582.37|0
1650888690000|2022-04-25 12:11:30|586.23|583.11|587.54|584.42|587.54|584.42|586.23|583.11|0
1650888700000|2022-04-25 12:11:40|587.73|584.61|587.36|584.24|587.73|584.61|587.36|584.24|0
1650888710000|2022-04-25 12:11:50|586.98|583.86|586.98|583.86|586.98|583.86|586.98|583.86|0
1650888720000|2022-04-25 12:12:00|586.79|583.67|586.71|583.59|586.79|583.67|586.71|583.59|0
1650888730000|2022-04-25 12:12:10|586.42|583.3|586.23|583.11|586.42|583.3|586.05|582.93|0
1650888740000|2022-04-25 12:12:20|586.05|582.93|586.89|583.77|586.89|583.77|586.05|582.93|0
1650888750000|2022-04-25 12:12:30|586.98|583.86|587.73|584.61|587.73|584.61|586.98|583.86|0
1650888760000|2022-04-25 12:12:40|587.54|584.42|587.83|584.71|587.83|584.71|587.45|584.33|0
1650888770000|2022-04-25 12:12:50|587.73|584.61|587.92|584.8|587.92|584.8|587.73|584.61|0
1650888780000|2022-04-25 12:13:00|587.73|584.61|587.92|584.8|587.92|584.8|587.73|584.61|0
1650888790000|2022-04-25 12:13:10|587.73|584.61|587.54|584.42|587.83|584.71|587.54|584.42|0
1650888800000|2022-04-25 12:13:20|587.92|584.8|588.29|585.17|588.29|585.17|587.73|584.61|0
1650888810000|2022-04-25 12:13:30|588.39|585.27|588.48|585.36|588.48|585.36|588.39|585.27|0
1650888820000|2022-04-25 12:13:40|588.67|585.55|588.67|585.55|588.67|585.55|588.48|585.36|0
1650888830000|2022-04-25 12:13:50|588.85|585.73|589.04|585.92|589.23|586.11|588.85|585.73|0
1650888840000|2022-04-25 12:14:00|588.85|585.73|588.85|585.73|589.04|585.92|588.67|585.55|0
1650888850000|2022-04-25 12:14:10|588.58|585.46|587.92|584.8|588.58|585.46|587.92|584.8|0
1650888860000|2022-04-25 12:14:20|587.73|584.61|588.85|585.73|588.85|585.73|587.73|584.61|0
1650888870000|2022-04-25 12:14:30|589.04|585.92|589.23|586.11|589.23|586.11|589.04|585.92|0
1650888880000|2022-04-25 12:14:40|589.42|586.3|589.14|586.02|589.42|586.3|589.04|585.92|0
1650888890000|2022-04-25 12:14:50|589.04|585.92|589.04|585.92|589.04|585.92|588.85|585.73|0
1650888900000|2022-04-25 12:15:00|589.23|586.11|589.04|585.92|589.23|586.11|589.04|585.92|0
1650888910000|2022-04-25 12:15:10|588.1|584.98|588.48|585.36|588.67|585.55|588.1|584.98|0
1650888920000|2022-04-25 12:15:20|588.1|584.98|589.23|586.11|589.23|586.11|588.1|584.98|0
1650888930000|2022-04-25 12:15:30|588.95|585.83|589.04|585.92|589.04|585.92|588.95|585.83|0
1650888940000|2022-04-25 12:15:40|589.14|586.02|588.67|585.55|589.14|586.02|588.67|585.55|0
1650888950000|2022-04-25 12:15:50|588.48|585.36|588.76|585.64|588.76|585.64|588.48|585.36|0
1650888960000|2022-04-25 12:16:00|588.85|585.73|588.58|585.46|588.85|585.73|588.48|585.36|0
1650888970000|2022-04-25 12:16:10|588.67|585.55|588.29|585.17|588.67|585.55|588.01|584.89|0
1650888980000|2022-04-25 12:16:20|588.2|585.08|588.48|585.36|588.48|585.36|588.2|585.08|0
1650888990000|2022-04-25 12:16:30|588.29|585.17|588.67|585.55|589.14|586.02|588.29|585.17|0
1650889000000|2022-04-25 12:16:40|588.48|585.36|588.67|585.55|588.67|585.55|588.48|585.36|0
1650889010000|2022-04-25 12:16:50|588.85|585.73|588.85|585.73|588.85|585.73|588.76|585.64|0
1650889020000|2022-04-25 12:17:00|589.42|586.3|589.7|586.58|589.7|586.58|589.42|586.3|0
1650889030000|2022-04-25 12:17:10|589.6|586.48|589.23|586.11|589.6|586.48|589.23|586.11|0
1650889040000|2022-04-25 12:17:20|589.42|586.3|589.98|586.86|589.98|586.86|589.42|586.3|0
1650889050000|2022-04-25 12:17:30|590.35|587.23|589.23|586.11|590.35|587.23|589.23|586.11|0
1650889060000|2022-04-25 12:17:40|588.85|585.73|589.04|585.92|589.04|585.92|588.85|585.73|0
1650889070000|2022-04-25 12:17:50|588.85|585.73|588.85|585.73|589.04|585.92|588.85|585.73|0
1650889080000|2022-04-25 12:18:00|589.23|586.11|588.1|584.98|589.23|586.11|588.1|584.98|0
1650889090000|2022-04-25 12:18:10|588.29|585.17|587.92|584.8|588.48|585.36|587.92|584.8|0
1650889100000|2022-04-25 12:18:20|588.1|584.98|587.83|584.71|588.1|584.98|587.73|584.61|0
1650889110000|2022-04-25 12:18:30|587.73|584.61|587.54|584.42|587.73|584.61|587.17|584.05|0
1650889120000|2022-04-25 12:18:40|587.35|584.23|586.42|583.3|587.35|584.23|586.42|583.3|0
1650889130000|2022-04-25 12:18:50|586.61|583.49|586.61|583.49|586.61|583.49|586.52|583.4|0
1650889140000|2022-04-25 12:19:00|586.23|583.11|586.23|583.11|586.23|583.11|585.86|582.74|0
1650889150000|2022-04-25 12:19:10|585.86|582.74|585.86|582.74|586.04|582.92|585.86|582.74|0
1650889160000|2022-04-25 12:19:20|585.48|582.36|585.48|582.36|585.48|582.36|585.48|582.36|0
1650889170000|2022-04-25 12:19:30|585.77|582.65|585.48|582.36|585.86|582.74|585.48|582.36|0
1650889180000|2022-04-25 12:19:40|585.39|582.27|584.92|581.8|585.39|582.27|584.74|581.62|0
1650889190000|2022-04-25 12:19:50|585.02|581.9|585.3|582.18|585.3|582.18|584.74|581.62|0
1650889200000|2022-04-25 12:20:00|585.11|581.99|585.86|582.74|585.86|582.74|585.11|581.99|0
1650889210000|2022-04-25 12:20:10|585.48|582.36|584.92|581.8|585.48|582.36|584.92|581.8|0
1650889220000|2022-04-25 12:20:20|584.36|581.24|583.62|580.5|584.36|581.24|583.62|580.5|0
1650889230000|2022-04-25 12:20:30|583.43|580.31|583.8|580.68|583.99|580.87|583.43|580.31|0
1650889240000|2022-04-25 12:20:40|584.36|581.24|585.48|582.36|585.48|582.36|584.36|581.24|0
1650889250000|2022-04-25 12:20:50|585.11|581.99|585.11|581.99|585.3|582.18|585.11|581.99|0
1650889260000|2022-04-25 12:21:00|584.74|581.62|584.27|581.15|584.74|581.62|583.99|580.87|0
1650889270000|2022-04-25 12:21:10|584.18|581.06|583.8|580.68|584.18|581.06|583.8|580.68|0
1650889280000|2022-04-25 12:21:20|583.62|580.5|583.62|580.5|583.71|580.59|583.62|580.5|0
1650889290000|2022-04-25 12:21:30|583.43|580.31|583.43|580.31|583.53|580.41|583.43|580.31|0
1650889300000|2022-04-25 12:21:40|583.62|580.5|583.43|580.31|583.62|580.5|583.06|579.94|0
1650889310000|2022-04-25 12:21:50|584.18|581.06|584.18|581.06|584.18|581.06|583.99|580.87|0
1650889320000|2022-04-25 12:22:00|584.74|581.62|585.48|582.36|585.67|582.55|584.74|581.62|0
1650889330000|2022-04-25 12:22:10|585.95|582.83|585.48|582.36|585.95|582.83|585.48|582.36|0
1650889340000|2022-04-25 12:22:20|585.3|582.18|585.11|581.99|585.48|582.36|585.11|581.99|0
1650889350000|2022-04-25 12:22:30|585.3|582.18|585.86|582.74|585.86|582.74|585.3|582.18|0
1650889360000|2022-04-25 12:22:40|586.04|582.92|585.67|582.55|586.04|582.92|585.67|582.55|0
1650889370000|2022-04-25 12:22:50|585.86|582.74|585.67|582.55|585.86|582.74|585.48|582.36|0
1650889380000|2022-04-25 12:23:00|585.3|582.18|585.67|582.55|585.67|582.55|585.3|582.18|0
1650889390000|2022-04-25 12:23:10|585.58|582.46|585.48|582.36|585.58|582.46|585.48|582.36|0
1650889400000|2022-04-25 12:23:20|585.39|582.27|585.67|582.55|585.67|582.55|585.3|582.18|0
1650889410000|2022-04-25 12:23:30|585.58|582.46|585.48|582.36|585.58|582.46|585.3|582.18|0
1650889420000|2022-04-25 12:23:40|585.21|582.09|584.74|581.62|585.21|582.09|584.74|581.62|0
1650889430000|2022-04-25 12:23:50|584.92|581.8|584.17|581.05|584.92|581.8|584.17|581.05|0
1650889440000|2022-04-25 12:24:00|583.99|580.87|583.71|580.59|583.99|580.87|583.62|580.5|0
1650889450000|2022-04-25 12:24:10|583.62|580.5|583.43|580.31|583.62|580.5|583.24|580.12|0
1650889460000|2022-04-25 12:24:20|583.24|580.12|583.24|580.12|583.24|580.12|583.06|579.94|0
1650889470000|2022-04-25 12:24:30|583.43|580.31|583.06|579.94|583.43|580.31|583.06|579.94|0
1650889480000|2022-04-25 12:24:40|582.87|579.75|582.5|579.38|582.87|579.75|582.5|579.38|0
1650889490000|2022-04-25 12:24:50|582.68|579.56|582.68|579.56|582.68|579.56|582.68|579.56|0
1650889500000|2022-04-25 12:25:00|582.5|579.38|582.31|579.19|582.5|579.38|582.31|579.19|0
1650889510000|2022-04-25 12:25:10|582.87|579.75|583.43|580.31|583.43|580.31|582.87|579.75|0
1650889520000|2022-04-25 12:25:20|583.24|580.12|583.43|580.31|583.43|580.31|583.24|580.12|0
1650889530000|2022-04-25 12:25:30|583.61|580.49|583.24|580.12|583.61|580.49|583.24|580.12|0
1650889540000|2022-04-25 12:25:40|583.34|580.22|583.24|580.12|583.43|580.31|583.24|580.12|0
1650889550000|2022-04-25 12:25:50|583.43|580.31|582.87|579.75|583.43|580.31|582.87|579.75|0
1650889560000|2022-04-25 12:26:00|582.68|579.56|582.5|579.38|582.68|579.56|582.5|579.38|0
1650889570000|2022-04-25 12:26:10|582.31|579.19|582.12|579|582.31|579.19|581.94|578.82|0
1650889580000|2022-04-25 12:26:20|581.94|578.82|582.12|579|582.12|579|581.94|578.82|0
1650889590000|2022-04-25 12:26:30|581.75|578.63|582.5|579.38|582.5|579.38|581.75|578.63|0
1650889600000|2022-04-25 12:26:40|582.68|579.56|582.5|579.38|582.68|579.56|582.5|579.38|0
1650889610000|2022-04-25 12:26:50|582.31|579.19|582.5|579.38|582.68|579.56|582.31|579.19|0
1650889620000|2022-04-25 12:27:00|582.31|579.19|581.75|578.63|582.31|579.19|581.56|578.44|0
1650889630000|2022-04-25 12:27:10|582.12|579|582.12|579|582.12|579|581.94|578.82|0
1650889640000|2022-04-25 12:27:20|582.31|579.19|582.68|579.56|582.68|579.56|582.31|579.19|0
1650889650000|2022-04-25 12:27:30|582.5|579.38|582.78|579.66|582.87|579.75|582.5|579.38|0
1650889660000|2022-04-25 12:27:40|582.87|579.75|582.78|579.66|582.87|579.75|582.78|579.66|0
1650889670000|2022-04-25 12:27:50|582.68|579.56|584.73|581.61|584.73|581.61|582.68|579.56|0
1650889680000|2022-04-25 12:28:00|585.11|581.99|584.73|581.61|585.11|581.99|584.73|581.61|0
1650889690000|2022-04-25 12:28:10|584.92|581.8|583.99|580.87|585.2|582.08|583.99|580.87|0
1650889700000|2022-04-25 12:28:20|583.8|580.68|583.8|580.68|583.99|580.87|583.8|580.68|0
1650889710000|2022-04-25 12:28:30|584.17|581.05|584.36|581.24|584.36|581.24|584.17|581.05|0
1650889720000|2022-04-25 12:28:40|584.55|581.43|584.17|581.05|584.55|581.43|584.17|581.05|0
1650889730000|2022-04-25 12:28:50|584.36|581.24|584.36|581.24|584.55|581.43|584.36|581.24|0
1650889740000|2022-04-25 12:29:00|584.55|581.43|584.36|581.24|584.55|581.43|584.36|581.24|0
1650889750000|2022-04-25 12:29:10|584.17|581.05|583.8|580.68|584.17|581.05|583.8|580.68|0
1650889760000|2022-04-25 12:29:20|583.61|580.49|583.24|580.12|583.61|580.49|583.24|580.12|0
1650889770000|2022-04-25 12:29:30|583.34|580.22|583.61|580.49|583.61|580.49|583.24|580.12|0
1650889780000|2022-04-25 12:29:40|583.43|580.31|582.87|579.75|583.43|580.31|582.87|579.75|0
1650889790000|2022-04-25 12:29:50|582.68|579.56|582.96|579.84|582.96|579.84|582.68|579.56|0
1650889800000|2022-04-25 12:30:00|582.31|579.19|581.1|577.98|582.31|579.19|581.1|577.98|0
1650889810000|2022-04-25 12:30:10|580.82|577.7|581.56|578.44|581.75|578.63|580.82|577.7|0
1650889820000|2022-04-25 12:30:20|581.75|578.63|580.82|577.7|581.75|578.63|580.45|577.33|0
1650889830000|2022-04-25 12:30:30|580.63|577.51|580.82|577.7|581|577.88|580.63|577.51|0
1650889840000|2022-04-25 12:30:40|581.56|578.44|581.38|578.26|581.56|578.44|581.38|578.26|0
1650889860000|2022-04-25 12:31:00|581.56|578.44|582.12|579|582.12|579|581.56|578.44|0
1650889870000|2022-04-25 12:31:10|582.03|578.91|582.68|579.56|582.87|579.75|582.03|578.91|0
1650889880000|2022-04-25 12:31:20|581.94|578.82|582.31|579.19|582.49|579.37|581.94|578.82|0
1650889890000|2022-04-25 12:31:30|582.87|579.75|583.43|580.31|583.43|580.31|582.87|579.75|0
1650889900000|2022-04-25 12:31:40|582.87|579.75|583.05|579.93|583.05|579.93|582.87|579.75|0
1650889910000|2022-04-25 12:31:50|583.24|580.12|583.43|580.31|583.61|580.49|583.24|580.12|0
1650889920000|2022-04-25 12:32:00|583.15|580.03|583.99|580.87|583.99|580.87|583.15|580.03|0
1650889930000|2022-04-25 12:32:10|583.61|580.49|583.99|580.87|583.99|580.87|583.61|580.49|0
1650889940000|2022-04-25 12:32:20|584.17|581.05|584.55|581.43|584.55|581.43|584.17|581.05|0
1650889950000|2022-04-25 12:32:30|584.73|581.61|584.73|581.61|584.92|581.8|584.73|581.61|0
1650889960000|2022-04-25 12:32:40|585.11|581.99|584.92|581.8|585.11|581.99|584.92|581.8|0
1650889970000|2022-04-25 12:32:50|585.11|581.99|585.48|582.36|585.48|582.36|585.11|581.99|0
1650889980000|2022-04-25 12:33:00|585.85|582.73|585.67|582.55|585.85|582.73|585.67|582.55|0
1650889990000|2022-04-25 12:33:10|585.48|582.36|585.39|582.27|585.48|582.36|585.29|582.17|0
1650890000000|2022-04-25 12:33:20|584.36|581.24|584.36|581.24|584.55|581.43|584.36|581.24|0
1650890010000|2022-04-25 12:33:30|584.55|581.43|584.92|581.8|584.92|581.8|584.55|581.43|0
1650890020000|2022-04-25 12:33:40|584.73|581.61|585.48|582.36|585.48|582.36|584.73|581.61|0
1650890030000|2022-04-25 12:33:50|585.29|582.17|585.48|582.36|585.85|582.73|585.29|582.17|0
1650890040000|2022-04-25 12:34:00|584.55|581.43|584.17|581.05|584.55|581.43|584.17|581.05|0
1650890050000|2022-04-25 12:34:10|583.99|580.87|585.29|582.17|585.29|582.17|583.99|580.87|0
1650890060000|2022-04-25 12:34:20|585.11|581.99|586.04|582.92|586.23|583.11|585.11|581.99|0
1650890070000|2022-04-25 12:34:30|585.85|582.73|585.85|582.73|586.04|582.92|585.85|582.73|0
1650890080000|2022-04-25 12:34:40|586.04|582.92|586.23|583.11|586.23|583.11|585.85|582.73|0
1650890090000|2022-04-25 12:34:50|586.04|582.92|586.04|582.92|586.04|582.92|585.85|582.73|0
1650890100000|2022-04-25 12:35:00|586.23|583.11|585.85|582.73|586.23|583.11|585.85|582.73|0
1650890110000|2022-04-25 12:35:10|585.76|582.64|585.67|582.55|585.76|582.64|585.58|582.46|0
1650890120000|2022-04-25 12:35:20|585.48|582.36|585.29|582.17|585.76|582.64|585.11|581.99|0
1650890130000|2022-04-25 12:35:30|585.11|581.99|585.29|582.17|585.29|582.17|585.11|581.99|0
1650890140000|2022-04-25 12:35:40|585.67|582.55|586.04|582.92|586.04|582.92|585.67|582.55|0
1650890150000|2022-04-25 12:35:50|586.23|583.11|585.67|582.55|586.23|583.11|585.67|582.55|0
1650890160000|2022-04-25 12:36:00|585.85|582.73|584.73|581.61|585.85|582.73|584.73|581.61|0
1650890170000|2022-04-25 12:36:10|584.54|581.42|584.36|581.24|585.29|582.17|584.36|581.24|0
1650890180000|2022-04-25 12:36:20|584.17|581.05|584.92|581.8|584.92|581.8|584.17|581.05|0
1650890190000|2022-04-25 12:36:30|585.1|581.98|584.92|581.8|585.1|581.98|584.92|581.8|0
1650890200000|2022-04-25 12:36:40|585.39|582.27|585.29|582.17|585.48|582.36|585.29|582.17|0
1650890210000|2022-04-25 12:36:50|585.67|582.55|585.85|582.73|586.04|582.92|585.67|582.55|0
1650890220000|2022-04-25 12:37:00|586.04|582.92|586.14|583.02|586.41|583.29|586.04|582.92|0
1650890230000|2022-04-25 12:37:10|585.85|582.73|586.04|582.92|586.23|583.11|585.85|582.73|0
1650890240000|2022-04-25 12:37:20|585.67|582.55|584.92|581.8|585.76|582.64|584.92|581.8|0
1650890250000|2022-04-25 12:37:30|585.1|581.98|586.04|582.92|586.04|582.92|585.1|581.98|0
1650890260000|2022-04-25 12:37:40|585.29|582.17|584.73|581.61|585.29|582.17|584.73|581.61|0
1650890270000|2022-04-25 12:37:50|584.92|581.8|584.54|581.42|584.92|581.8|584.17|581.05|0
1650890280000|2022-04-25 12:38:00|584.27|581.15|584.73|581.61|584.73|581.61|584.27|581.15|0
1650890290000|2022-04-25 12:38:10|584.83|581.71|584.92|581.8|584.92|581.8|584.83|581.71|0
1650890300000|2022-04-25 12:38:20|584.73|581.61|584.73|581.61|584.73|581.61|584.54|581.42|0
1650890310000|2022-04-25 12:38:30|584.54|581.42|584.54|581.42|584.54|581.42|584.54|581.42|0
1650890320000|2022-04-25 12:38:40|584.73|581.61|584.92|581.8|585.1|581.98|584.73|581.61|0
1650890330000|2022-04-25 12:38:50|585.01|581.89|585.1|581.98|585.1|581.98|585.01|581.89|0
1650890340000|2022-04-25 12:39:00|585.29|582.17|584.92|581.8|585.29|582.17|584.92|581.8|0
1650890350000|2022-04-25 12:39:10|584.73|581.61|584.73|581.61|584.83|581.71|584.73|581.61|0
1650890360000|2022-04-25 12:39:20|584.54|581.42|584.73|581.61|584.73|581.61|584.54|581.42|0
1650890370000|2022-04-25 12:39:30|584.92|581.8|584.73|581.61|585.29|582.17|584.73|581.61|0
1650890380000|2022-04-25 12:39:40|584.54|581.42|584.54|581.42|584.54|581.42|584.54|581.42|0
1650890390000|2022-04-25 12:39:50|584.73|581.61|584.64|581.52|584.73|581.61|584.64|581.52|0
1650890400000|2022-04-25 12:40:00|584.54|581.42|584.54|581.42|584.54|581.42|584.54|581.42|0
1650890410000|2022-04-25 12:40:10|584.36|581.24|583.98|580.86|584.36|581.24|583.98|580.86|0
1650890420000|2022-04-25 12:40:20|584.17|581.05|584.36|581.24|584.45|581.33|584.17|581.05|0
1650890430000|2022-04-25 12:40:30|584.54|581.42|583.42|580.3|584.54|581.42|583.42|580.3|0
1650890440000|2022-04-25 12:40:40|583.05|579.93|582.86|579.74|583.05|579.93|582.77|579.65|0
1650890450000|2022-04-25 12:40:50|582.77|579.65|583.05|579.93|583.05|579.93|582.77|579.65|0
1650890460000|2022-04-25 12:41:00|583.42|580.3|583.42|580.3|583.61|580.49|583.42|580.3|0
1650890470000|2022-04-25 12:41:10|583.05|579.93|583.15|580.03|583.15|580.03|583.05|579.93|0
1650890480000|2022-04-25 12:41:20|583.05|579.93|582.86|579.74|583.05|579.93|582.86|579.74|0
1650890490000|2022-04-25 12:41:30|582.68|579.56|583.05|579.93|583.05|579.93|582.68|579.56|0
1650890500000|2022-04-25 12:41:40|583.24|580.12|582.68|579.56|583.24|580.12|582.68|579.56|0
1650890510000|2022-04-25 12:41:50|582.77|579.65|581.37|578.25|582.77|579.65|581.37|578.25|0
1650890520000|2022-04-25 12:42:00|580.63|577.51|580.63|577.51|580.81|577.69|580.63|577.51|0
1650890530000|2022-04-25 12:42:10|581|577.88|580.81|577.69|581|577.88|580.81|577.69|0
1650890540000|2022-04-25 12:42:20|581.19|578.07|581.56|578.44|581.56|578.44|581.19|578.07|0
1650890550000|2022-04-25 12:42:30|581.28|578.16|580.81|577.69|581.28|578.16|580.81|577.69|0
1650890560000|2022-04-25 12:42:40|581.19|578.07|580.81|577.69|581.19|578.07|580.81|577.69|0
1650890570000|2022-04-25 12:42:50|580.26|577.14|580.26|577.14|580.26|577.14|579.88|576.76|0
1650890580000|2022-04-25 12:43:00|580.63|577.51|580.63|577.51|580.81|577.69|580.63|577.51|0
1650890590000|2022-04-25 12:43:10|580.81|577.69|580.26|577.14|580.81|577.69|580.26|577.14|0
1650890600000|2022-04-25 12:43:20|580.07|576.95|579.7|576.58|580.07|576.95|579.51|576.39|0
1650890610000|2022-04-25 12:43:30|579.51|576.39|579.7|576.58|579.88|576.76|579.51|576.39|0
1650890620000|2022-04-25 12:43:40|579.88|576.76|580.44|577.32|580.44|577.32|579.51|576.39|0
1650890630000|2022-04-25 12:43:50|580.81|577.69|579.88|576.76|580.81|577.69|579.88|576.76|0
1650890640000|2022-04-25 12:44:00|579.51|576.39|580.07|576.95|580.07|576.95|579.51|576.39|0
1650890650000|2022-04-25 12:44:10|579.51|576.39|579.33|576.21|579.79|576.67|579.33|576.21|0
1650890660000|2022-04-25 12:44:20|579.42|576.3|579.33|576.21|579.42|576.3|579.33|576.21|0
1650890670000|2022-04-25 12:44:30|580.07|576.95|580.17|577.05|580.26|577.14|580.07|576.95|0
1650890680000|2022-04-25 12:44:40|580.07|576.95|579.98|576.86|580.07|576.95|579.88|576.76|0
1650890690000|2022-04-25 12:44:50|579.88|576.76|579.88|576.76|579.88|576.76|579.88|576.76|0
1650890700000|2022-04-25 12:45:00|580.07|576.95|579.88|576.76|580.07|576.95|579.42|576.3|0
1650890710000|2022-04-25 12:45:10|580.07|576.95|580.26|577.14|580.26|577.14|580.07|576.95|0
1650890720000|2022-04-25 12:45:20|580.07|576.95|579.88|576.76|580.17|577.05|579.88|576.76|0
1650890730000|2022-04-25 12:45:30|580.07|576.95|579.33|576.21|580.07|576.95|579.33|576.21|0
1650890740000|2022-04-25 12:45:40|579.51|576.39|580.07|576.95|580.07|576.95|579.51|576.39|0
1650890750000|2022-04-25 12:45:50|580.63|577.51|579.7|576.58|580.63|577.51|579.7|576.58|0
1650890760000|2022-04-25 12:46:00|579.51|576.39|579.7|576.58|579.7|576.58|579.51|576.39|0
1650890770000|2022-04-25 12:46:10|579.88|576.76|579.7|576.58|579.88|576.76|579.7|576.58|0
1650890780000|2022-04-25 12:46:20|580.07|576.95|578.95|575.83|580.07|576.95|578.95|575.83|0
1650890790000|2022-04-25 12:46:30|579.51|576.39|579.51|576.39|579.51|576.39|579.33|576.21|0
1650890800000|2022-04-25 12:46:40|579.7|576.58|579.33|576.21|579.7|576.58|579.33|576.21|0
1650890810000|2022-04-25 12:46:50|579.14|576.02|579.51|576.39|579.51|576.39|578.77|575.65|0
1650890820000|2022-04-25 12:47:00|580.07|576.95|580.63|577.51|580.63|577.51|580.07|576.95|0
1650890830000|2022-04-25 12:47:10|580.44|577.32|580.44|577.32|580.44|577.32|580.44|577.32|0
1650890840000|2022-04-25 12:47:20|580.63|577.51|580.81|577.69|580.81|577.69|580.63|577.51|0
1650890850000|2022-04-25 12:47:30|580.63|577.51|580.63|577.51|580.63|577.51|580.44|577.32|0
1650890860000|2022-04-25 12:47:40|580.07|576.95|579.33|576.21|580.07|576.95|579.33|576.21|0
1650890870000|2022-04-25 12:47:50|579.51|576.39|578.95|575.83|579.51|576.39|578.95|575.83|0
1650890880000|2022-04-25 12:48:00|578.77|575.65|578.77|575.65|578.77|575.65|578.77|575.65|0
1650890890000|2022-04-25 12:48:10|578.4|575.28|578.21|575.09|578.4|575.28|578.02|574.9|0
1650890900000|2022-04-25 12:48:20|578.02|574.9|577.65|574.53|578.02|574.9|577.65|574.53|0
1650890910000|2022-04-25 12:48:30|577.84|574.72|577.28|574.16|577.84|574.72|577.28|574.16|0
1650890920000|2022-04-25 12:48:40|577.1|573.98|577.28|574.16|577.28|574.16|577.1|573.98|0
1650890930000|2022-04-25 12:48:50|577.38|574.26|577.28|574.16|577.38|574.26|577.19|574.07|0
1650890940000|2022-04-25 12:49:00|577.47|574.35|577.28|574.16|577.47|574.35|577.1|573.98|0
1650890950000|2022-04-25 12:49:10|577.1|573.98|576.91|573.79|577.1|573.98|576.91|573.79|0
1650890960000|2022-04-25 12:49:20|576.73|573.61|576.73|573.61|576.91|573.79|576.54|573.42|0
1650890970000|2022-04-25 12:49:30|577.1|573.98|577.1|573.98|577.28|574.16|576.91|573.79|0
1650890980000|2022-04-25 12:49:40|577.28|574.16|577.47|574.35|577.47|574.35|577.28|574.16|0
1650890990000|2022-04-25 12:49:50|576.54|573.42|576.73|573.61|576.73|573.61|576.36|573.24|0
1650891000000|2022-04-25 12:50:00|576.17|573.05|576.91|573.79|576.91|573.79|576.17|573.05|0
1650891010000|2022-04-25 12:50:10|577.01|573.89|576.73|573.61|577.01|573.89|576.54|573.42|0
1650891020000|2022-04-25 12:50:20|577.1|573.98|576.91|573.79|577.1|573.98|576.73|573.61|0
1650891030000|2022-04-25 12:50:30|576.82|573.7|576.91|573.79|576.91|573.79|576.82|573.7|0
1650891040000|2022-04-25 12:50:40|576.73|573.61|576.73|573.61|576.82|573.7|576.73|573.61|0
1650891050000|2022-04-25 12:50:50|576.35|573.23|576.54|573.42|576.54|573.42|576.35|573.23|0
1650891060000|2022-04-25 12:51:00|576.82|573.7|577.1|573.98|577.1|573.98|576.82|573.7|0
1650891070000|2022-04-25 12:51:10|576.91|573.79|576.54|573.42|576.91|573.79|576.54|573.42|0
1650891080000|2022-04-25 12:51:20|576.73|573.61|576.91|573.79|576.91|573.79|576.54|573.42|0
1650891090000|2022-04-25 12:51:30|576.64|573.52|577.28|574.16|577.28|574.16|576.54|573.42|0
1650891100000|2022-04-25 12:51:40|577.47|574.35|577.28|574.16|577.84|574.72|577.28|574.16|0
1650891110000|2022-04-25 12:51:50|577.47|574.35|578.02|574.9|578.02|574.9|577.28|574.16|0
1650891120000|2022-04-25 12:52:00|577.84|574.72|577.47|574.35|577.84|574.72|577.28|574.16|0
1650891130000|2022-04-25 12:52:10|577.1|573.98|577.28|574.16|577.28|574.16|576.91|573.79|0
1650891140000|2022-04-25 12:52:20|577.47|574.35|577.28|574.16|577.47|574.35|577.1|573.98|0
1650891150000|2022-04-25 12:52:30|577.1|573.98|577.47|574.35|577.47|574.35|577.1|573.98|0
1650891160000|2022-04-25 12:52:40|577.28|574.16|576.91|573.79|577.28|574.16|576.91|573.79|0
1650891170000|2022-04-25 12:52:50|577.1|573.98|576.91|573.79|577.1|573.98|576.91|573.79|0
1650891180000|2022-04-25 12:53:00|577.1|573.98|577.28|574.16|577.28|574.16|577.1|573.98|0
1650891190000|2022-04-25 12:53:10|577.84|574.72|577.65|574.53|577.84|574.72|577.65|574.53|0
1650891200000|2022-04-25 12:53:20|577.56|574.44|577.84|574.72|577.84|574.72|577.56|574.44|0
1650891210000|2022-04-25 12:53:30|577.65|574.53|577.65|574.53|577.65|574.53|577.47|574.35|0
1650891220000|2022-04-25 12:53:40|577.84|574.72|577.84|574.72|577.84|574.72|577.84|574.72|0
1650891230000|2022-04-25 12:53:50|578.02|574.9|578.02|574.9|578.02|574.9|578.02|574.9|0
1650891240000|2022-04-25 12:54:00|577.84|574.72|577.84|574.72|578.02|574.9|577.84|574.72|0
1650891250000|2022-04-25 12:54:10|578.02|574.9|578.21|575.09|578.21|575.09|578.02|574.9|0
1650891260000|2022-04-25 12:54:20|578.02|574.9|577.65|574.53|578.02|574.9|577.65|574.53|0
1650891270000|2022-04-25 12:54:30|577.84|574.72|577.65|574.53|577.84|574.72|577.65|574.53|0
1650891280000|2022-04-25 12:54:40|577.84|574.72|577.47|574.35|577.84|574.72|577.47|574.35|0
1650891290000|2022-04-25 12:54:50|577.65|574.53|578.02|574.9|578.02|574.9|577.65|574.53|0
1650891300000|2022-04-25 12:55:00|577.84|574.72|576.72|573.6|577.84|574.72|576.72|573.6|0
1650891310000|2022-04-25 12:55:10|576.54|573.42|576.35|573.23|576.54|573.42|576.35|573.23|0
1650891320000|2022-04-25 12:55:20|576.17|573.05|576.72|573.6|577.28|574.16|576.17|573.05|0
1650891330000|2022-04-25 12:55:30|576.91|573.79|576.17|573.05|576.91|573.79|576.17|573.05|0
1650891340000|2022-04-25 12:55:40|575.8|572.68|575.8|572.68|575.8|572.68|575.61|572.49|0
1650891350000|2022-04-25 12:55:50|575.98|572.86|575.43|572.31|575.98|572.86|575.43|572.31|0
1650891360000|2022-04-25 12:56:00|575.8|572.68|575.43|572.31|575.8|572.68|575.43|572.31|0
1650891370000|2022-04-25 12:56:10|575.06|571.94|574.87|571.75|575.06|571.94|574.69|571.57|0
1650891380000|2022-04-25 12:56:20|575.06|571.94|574.87|571.75|575.06|571.94|574.87|571.75|0
1650891390000|2022-04-25 12:56:30|575.06|571.94|575.06|571.94|575.06|571.94|575.06|571.94|0
1650891400000|2022-04-25 12:56:40|575.15|572.03|574.87|571.75|575.15|572.03|574.87|571.75|0
1650891410000|2022-04-25 12:56:50|574.69|571.57|574.5|571.38|574.87|571.75|574.5|571.38|0
1650891420000|2022-04-25 12:57:00|573.95|570.83|573.39|570.27|573.95|570.83|573.39|570.27|0
1650891430000|2022-04-25 12:57:10|574.13|571.01|573.76|570.64|574.13|571.01|573.76|570.64|0
1650891440000|2022-04-25 12:57:20|574.13|571.01|574.5|571.38|574.5|571.38|574.13|571.01|0
1650891450000|2022-04-25 12:57:30|574.32|571.2|574.32|571.2|574.5|571.38|574.32|571.2|0
1650891460000|2022-04-25 12:57:40|574.5|571.38|574.5|571.38|574.69|571.57|574.5|571.38|0
1650891470000|2022-04-25 12:57:50|573.95|570.83|574.13|571.01|574.13|571.01|573.95|570.83|0
1650891480000|2022-04-25 12:58:00|574.32|571.2|574.13|571.01|574.32|571.2|574.13|571.01|0
1650891490000|2022-04-25 12:58:10|574.04|570.92|574.13|571.01|574.23|571.11|573.95|570.83|0
1650891500000|2022-04-25 12:58:20|573.95|570.83|573.39|570.27|573.95|570.83|573.39|570.27|0
1650891510000|2022-04-25 12:58:30|573.21|570.09|573.39|570.27|573.39|570.27|573.21|570.09|0
1650891520000|2022-04-25 12:58:40|573.02|569.9|573.39|570.27|573.39|570.27|573.02|569.9|0
1650891530000|2022-04-25 12:58:50|573.21|570.09|573.02|569.9|573.21|570.09|573.02|569.9|0
1650891540000|2022-04-25 12:59:00|572.84|569.72|572.84|569.72|573.02|569.9|572.84|569.72|0
1650891550000|2022-04-25 12:59:10|572.28|569.16|572.47|569.35|572.47|569.35|572.28|569.16|0
1650891560000|2022-04-25 12:59:20|572.56|569.44|570.24|567.12|572.56|569.44|569.87|566.75|0
1650891570000|2022-04-25 12:59:30|569.87|566.75|569.87|566.75|570.24|567.12|569.87|566.75|0
1650891580000|2022-04-25 12:59:40|570.06|566.94|570.24|567.12|570.43|567.31|570.06|566.94|0
1650891590000|2022-04-25 12:59:50|570.43|567.31|570.24|567.12|570.61|567.49|570.24|567.12|0
1650891600000|2022-04-25 13:00:00|570.61|567.49|570.98|567.86|570.98|567.86|570.61|567.49|0
1650891610000|2022-04-25 13:00:10|570.61|567.49|570.98|567.86|570.98|567.86|570.43|567.31|0
1650891620000|2022-04-25 13:00:20|571.17|568.05|571.17|568.05|571.17|568.05|571.17|568.05|0
1650891630000|2022-04-25 13:00:30|571.27|568.15|572.55|569.43|572.55|569.43|571.17|568.05|0
1650891640000|2022-04-25 13:00:40|572.74|569.62|572.92|569.8|572.92|569.8|572.74|569.62|0
1650891650000|2022-04-25 13:00:50|573.11|569.99|573.29|570.17|573.29|570.17|573.11|569.99|0
1650891660000|2022-04-25 13:01:00|572.92|569.8|573.29|570.17|573.29|570.17|572.92|569.8|0
1650891670000|2022-04-25 13:01:10|573.66|570.54|574.03|570.91|574.03|570.91|573.66|570.54|0
1650891680000|2022-04-25 13:01:20|574.22|571.1|573.85|570.73|574.22|571.1|573.85|570.73|0
1650891690000|2022-04-25 13:01:30|574.03|570.91|574.03|570.91|574.03|570.91|574.03|570.91|0
1650891700000|2022-04-25 13:01:40|574.22|571.1|574.41|571.29|574.41|571.29|574.22|571.1|0
1650891710000|2022-04-25 13:01:50|574.22|571.1|574.59|571.47|574.59|571.47|574.22|571.1|0
1650891720000|2022-04-25 13:02:00|574.22|571.1|573.66|570.54|574.22|571.1|573.66|570.54|0
1650891730000|2022-04-25 13:02:10|574.03|570.91|574.41|571.29|574.41|571.29|574.03|570.91|0
1650891740000|2022-04-25 13:02:20|574.22|571.1|574.03|570.91|574.22|571.1|574.03|570.91|0
1650891750000|2022-04-25 13:02:30|573.85|570.73|574.22|571.1|574.22|571.1|573.85|570.73|0
1650891760000|2022-04-25 13:02:40|574.03|570.91|574.03|570.91|574.03|570.91|574.03|570.91|0
1650891770000|2022-04-25 13:02:50|574.22|571.1|574.59|571.47|574.59|571.47|574.22|571.1|0
1650891780000|2022-04-25 13:03:00|574.78|571.66|574.78|571.66|574.96|571.84|574.78|571.66|0
1650891790000|2022-04-25 13:03:10|574.41|571.29|574.22|571.1|574.41|571.29|574.22|571.1|0
1650891800000|2022-04-25 13:03:20|574.03|570.91|573.66|570.54|574.03|570.91|573.66|570.54|0
1650891810000|2022-04-25 13:03:30|573.85|570.73|574.03|570.91|574.22|571.1|573.85|570.73|0
1650891820000|2022-04-25 13:03:40|574.41|571.29|574.41|571.29|574.41|571.29|574.41|571.29|0
1650891830000|2022-04-25 13:03:50|574.59|571.47|574.78|571.66|574.78|571.66|574.59|571.47|0
1650891840000|2022-04-25 13:04:00|574.59|571.47|574.03|570.91|574.59|571.47|574.03|570.91|0
1650891850000|2022-04-25 13:04:10|574.4|571.28|574.59|571.47|574.78|571.66|574.4|571.28|0
1650891860000|2022-04-25 13:04:20|574.4|571.28|574.96|571.84|574.96|571.84|574.4|571.28|0
1650891870000|2022-04-25 13:04:30|574.78|571.66|574.96|571.84|574.96|571.84|574.78|571.66|0
1650891880000|2022-04-25 13:04:40|575.06|571.94|575.33|572.21|575.33|572.21|575.06|571.94|0
1650891890000|2022-04-25 13:04:50|575.52|572.4|575.89|572.77|575.89|572.77|575.52|572.4|0
1650891900000|2022-04-25 13:05:00|575.7|572.58|575.89|572.77|575.89|572.77|575.7|572.58|0
1650891910000|2022-04-25 13:05:10|576.26|573.14|576.63|573.51|576.63|573.51|576.26|573.14|0
1650891920000|2022-04-25 13:05:20|576.26|573.14|576.45|573.33|576.45|573.33|576.26|573.14|0
1650891930000|2022-04-25 13:05:30|576.63|573.51|576.45|573.33|576.63|573.51|576.26|573.14|0
1650891940000|2022-04-25 13:05:40|576.63|573.51|576.82|573.7|576.82|573.7|576.45|573.33|0
1650891950000|2022-04-25 13:05:50|577|573.88|576.82|573.7|577|573.88|576.82|573.7|0
1650891960000|2022-04-25 13:06:00|577|573.88|577.38|574.26|577.38|574.26|577|573.88|0
1650891970000|2022-04-25 13:06:10|577.19|574.07|576.63|573.51|577.19|574.07|576.63|573.51|0
1650891980000|2022-04-25 13:06:20|576.45|573.33|576.08|572.96|576.45|573.33|576.08|572.96|0
1650891990000|2022-04-25 13:06:30|576.26|573.14|576.45|573.33|576.45|573.33|576.26|573.14|0
1650892000000|2022-04-25 13:06:40|576.26|573.14|576.26|573.14|576.26|573.14|576.08|572.96|0
1650892010000|2022-04-25 13:06:50|576.45|573.33|576.07|572.95|576.45|573.33|576.07|572.95|0
1650892020000|2022-04-25 13:07:00|575.89|572.77|575.7|572.58|575.89|572.77|575.7|572.58|0
1650892030000|2022-04-25 13:07:10|576.07|572.95|575.33|572.21|576.07|572.95|575.33|572.21|0
1650892040000|2022-04-25 13:07:20|575.15|572.03|575.52|572.4|575.52|572.4|575.15|572.03|0
1650892050000|2022-04-25 13:07:30|575.15|572.03|575.52|572.4|575.52|572.4|575.15|572.03|0
1650892060000|2022-04-25 13:07:40|575.7|572.58|575.89|572.77|575.89|572.77|575.7|572.58|0
1650892070000|2022-04-25 13:07:50|576.26|573.14|576.54|573.42|576.54|573.42|576.26|573.14|0
1650892080000|2022-04-25 13:08:00|576.45|573.33|575.8|572.68|576.45|573.33|575.8|572.68|0
1650892090000|2022-04-25 13:08:10|575.89|572.77|575.89|572.77|575.89|572.77|575.7|572.58|0
1650892100000|2022-04-25 13:08:20|576.07|572.95|576.26|573.14|576.26|573.14|576.07|572.95|0
1650892110000|2022-04-25 13:08:30|576.07|572.95|575.7|572.58|576.07|572.95|575.7|572.58|0
1650892120000|2022-04-25 13:08:40|575.8|572.68|575.7|572.58|575.89|572.77|575.61|572.49|0
1650892130000|2022-04-25 13:08:50|575.52|572.4|575.33|572.21|575.52|572.4|575.33|572.21|0
1650892140000|2022-04-25 13:09:00|575.52|572.4|575.52|572.4|575.7|572.58|575.52|572.4|0
1650892150000|2022-04-25 13:09:10|575.43|572.31|574.96|571.84|575.43|572.31|574.96|571.84|0
1650892160000|2022-04-25 13:09:20|575.15|572.03|575.15|572.03|575.33|572.21|575.15|572.03|0
1650892170000|2022-04-25 13:09:30|575.33|572.21|575.33|572.21|575.52|572.4|575.33|572.21|0
1650892180000|2022-04-25 13:09:40|575.52|572.4|575.61|572.49|575.61|572.49|575.33|572.21|0
1650892190000|2022-04-25 13:09:50|574.96|571.84|574.96|571.84|575.15|572.03|574.96|571.84|0
1650892200000|2022-04-25 13:10:00|574.77|571.65|574.4|571.28|574.77|571.65|574.4|571.28|0
1650892210000|2022-04-25 13:10:10|574.03|570.91|574.31|571.19|574.31|571.19|574.03|570.91|0
1650892220000|2022-04-25 13:10:20|574.4|571.28|574.59|571.47|574.59|571.47|574.4|571.28|0
1650892230000|2022-04-25 13:10:30|574.4|571.28|574.77|571.65|574.96|571.84|574.4|571.28|0
1650892240000|2022-04-25 13:10:40|574.96|571.84|575.15|572.03|575.15|572.03|574.96|571.84|0
1650892250000|2022-04-25 13:10:50|574.96|571.84|574.68|571.56|575.15|572.03|574.68|571.56|0
1650892260000|2022-04-25 13:11:00|574.77|571.65|574.96|571.84|574.96|571.84|574.59|571.47|0
1650892270000|2022-04-25 13:11:10|575.15|572.03|575.7|572.58|575.7|572.58|574.96|571.84|0
1650892280000|2022-04-25 13:11:20|575.89|572.77|574.96|571.84|575.89|572.77|574.96|571.84|0
1650892290000|2022-04-25 13:11:30|574.77|571.65|574.59|571.47|574.77|571.65|574.59|571.47|0
1650892300000|2022-04-25 13:11:40|574.4|571.28|574.77|571.65|574.77|571.65|574.4|571.28|0
1650892310000|2022-04-25 13:11:50|574.96|571.84|574.59|571.47|574.96|571.84|574.59|571.47|0
1650892320000|2022-04-25 13:12:00|574.4|571.28|574.03|570.91|574.4|571.28|574.03|570.91|0
1650892330000|2022-04-25 13:12:10|574.22|571.1|574.4|571.28|574.4|571.28|574.22|571.1|0
1650892340000|2022-04-25 13:12:20|574.59|571.47|574.59|571.47|574.77|571.65|574.59|571.47|0
1650892350000|2022-04-25 13:12:30|574.4|571.28|574.4|571.28|574.4|571.28|574.22|571.1|0
1650892360000|2022-04-25 13:12:40|574.22|571.1|573.57|570.45|574.22|571.1|573.57|570.45|0
1650892370000|2022-04-25 13:12:50|573.48|570.36|573.48|570.36|573.48|570.36|573.29|570.17|0
1650892380000|2022-04-25 13:13:00|573.1|569.98|573.1|569.98|573.1|569.98|573.1|569.98|0
1650892390000|2022-04-25 13:13:10|573.48|570.36|573.29|570.17|573.48|570.36|573.29|570.17|0
1650892400000|2022-04-25 13:13:20|573.48|570.36|573.29|570.17|573.48|570.36|573.1|569.98|0
1650892410000|2022-04-25 13:13:30|573.1|569.98|573.1|569.98|573.1|569.98|573.1|569.98|0
1650892420000|2022-04-25 13:13:40|573.29|570.17|572.73|569.61|573.29|570.17|572.73|569.61|0
1650892430000|2022-04-25 13:13:50|572.55|569.43|572.55|569.43|572.55|569.43|572.36|569.24|0
1650892440000|2022-04-25 13:14:00|572.18|569.06|572.18|569.06|572.55|569.43|572.18|569.06|0
1650892450000|2022-04-25 13:14:10|572.36|569.24|573.02|569.9|573.02|569.9|572.36|569.24|0
1650892460000|2022-04-25 13:14:20|572.46|569.34|572.55|569.43|572.55|569.43|572.36|569.24|0
1650892470000|2022-04-25 13:14:30|572.73|569.61|572.73|569.61|572.73|569.61|572.55|569.43|0
1650892480000|2022-04-25 13:14:40|572.55|569.43|572.18|569.06|572.55|569.43|572.18|569.06|0
1650892490000|2022-04-25 13:14:50|572.36|569.24|572.18|569.06|572.36|569.24|572.18|569.06|0
1650892500000|2022-04-25 13:15:00|571.99|568.87|571.62|568.5|571.99|568.87|571.62|568.5|0
1650892510000|2022-04-25 13:15:10|571.81|568.69|571.07|567.95|571.81|568.69|571.07|567.95|0
1650892520000|2022-04-25 13:15:20|571.62|568.5|571.62|568.5|571.81|568.69|571.62|568.5|0
1650892530000|2022-04-25 13:15:30|571.72|568.6|571.07|567.95|571.72|568.6|571.07|567.95|0
1650892540000|2022-04-25 13:15:40|570.88|567.76|570.7|567.58|571.25|568.13|570.7|567.58|0
1650892550000|2022-04-25 13:15:50|570.51|567.39|570.51|567.39|570.51|567.39|570.51|567.39|0
1650892560000|2022-04-25 13:16:00|570.7|567.58|570.88|567.76|571.07|567.95|570.7|567.58|0
1650892570000|2022-04-25 13:16:10|571.07|567.95|571.07|567.95|571.07|567.95|570.98|567.86|0
1650892580000|2022-04-25 13:16:20|571.25|568.13|571.81|568.69|571.81|568.69|571.25|568.13|0
1650892590000|2022-04-25 13:16:30|571.99|568.87|571.81|568.69|571.99|568.87|571.81|568.69|0
1650892600000|2022-04-25 13:16:40|571.44|568.32|571.44|568.32|571.44|568.32|571.25|568.13|0
1650892610000|2022-04-25 13:16:50|571.81|568.69|572.36|569.24|572.36|569.24|571.81|568.69|0
1650892620000|2022-04-25 13:17:00|572.73|569.61|572.73|569.61|572.73|569.61|572.73|569.61|0
1650892630000|2022-04-25 13:17:10|572.55|569.43|572.36|569.24|572.55|569.43|572.36|569.24|0
1650892640000|2022-04-25 13:17:20|572.55|569.43|572.73|569.61|572.73|569.61|572.55|569.43|0
1650892650000|2022-04-25 13:17:30|572.55|569.43|572.55|569.43|572.64|569.52|572.55|569.43|0
1650892660000|2022-04-25 13:17:40|572.92|569.8|572.92|569.8|572.92|569.8|572.92|569.8|0
1650892670000|2022-04-25 13:17:50|573.1|569.98|573.84|570.72|574.03|570.91|573.1|569.98|0
1650892680000|2022-04-25 13:18:00|573.47|570.35|573.66|570.54|573.66|570.54|573.47|570.35|0
1650892690000|2022-04-25 13:18:10|573.84|570.72|573.66|570.54|573.84|570.72|573.66|570.54|0
1650892700000|2022-04-25 13:18:20|573.47|570.35|573.84|570.72|573.84|570.72|573.47|570.35|0
1650892710000|2022-04-25 13:18:30|573.66|570.54|573.66|570.54|573.66|570.54|573.66|570.54|0
1650892720000|2022-04-25 13:18:40|573.47|570.35|573.29|570.17|573.47|570.35|573.29|570.17|0
1650892730000|2022-04-25 13:18:50|573.47|570.35|573.29|570.17|573.47|570.35|573.1|569.98|0
1650892740000|2022-04-25 13:19:00|573.47|570.35|573.29|570.17|573.66|570.54|573.29|570.17|0
1650892750000|2022-04-25 13:19:10|572.92|569.8|573.47|570.35|573.47|570.35|572.92|569.8|0
1650892760000|2022-04-25 13:19:20|573.1|569.98|573.66|570.54|573.66|570.54|573.1|569.98|0
1650892770000|2022-04-25 13:19:30|573.47|570.35|573.1|569.98|573.57|570.45|573.1|569.98|0
1650892780000|2022-04-25 13:19:40|573.47|570.35|572.92|569.8|573.47|570.35|572.92|569.8|0
1650892790000|2022-04-25 13:19:50|572.55|569.43|572.92|569.8|573.1|569.98|572.55|569.43|0
1650892800000|2022-04-25 13:20:00|572.73|569.61|572.55|569.43|572.73|569.61|572.55|569.43|0
1650892810000|2022-04-25 13:20:10|572.27|569.15|571.99|568.87|572.27|569.15|571.99|568.87|0
1650892820000|2022-04-25 13:20:20|572.18|569.06|571.81|568.69|572.18|569.06|571.81|568.69|0
1650892830000|2022-04-25 13:20:30|571.99|568.87|571.62|568.5|571.99|568.87|571.62|568.5|0
1650892840000|2022-04-25 13:20:40|571.53|568.41|571.25|568.13|571.53|568.41|571.25|568.13|0
1650892850000|2022-04-25 13:20:50|571.44|568.32|571.07|567.95|571.44|568.32|571.07|567.95|0
1650892860000|2022-04-25 13:21:00|571.16|568.04|571.25|568.13|571.25|568.13|571.07|567.95|0
1650892870000|2022-04-25 13:21:10|571.44|568.32|572.18|569.06|572.18|569.06|571.44|568.32|0
1650892880000|2022-04-25 13:21:20|572.55|569.43|572.55|569.43|572.73|569.61|572.55|569.43|0
1650892890000|2022-04-25 13:21:30|572.73|569.61|571.99|568.87|572.73|569.61|571.99|568.87|0
1650892910000|2022-04-25 13:21:50|572.73|569.61|572.73|569.61|572.73|569.61|572.55|569.43|0
1650892920000|2022-04-25 13:22:00|573.1|569.98|573.29|570.17|573.29|570.17|572.92|569.8|0
1650892930000|2022-04-25 13:22:10|573.1|569.98|573.66|570.54|573.66|570.54|573.1|569.98|0
1650892940000|2022-04-25 13:22:20|573.84|570.72|573.38|570.26|573.84|570.72|573.29|570.17|0
1650892950000|2022-04-25 13:22:30|573.47|570.35|573.47|570.35|573.47|570.35|573.47|570.35|0
1650892960000|2022-04-25 13:22:40|573.29|570.17|573.1|569.98|573.38|570.26|573.1|569.98|0
1650892970000|2022-04-25 13:22:50|573.47|570.35|573.47|570.35|573.47|570.35|573.29|570.17|0
1650892980000|2022-04-25 13:23:00|573.29|570.17|573.84|570.72|574.03|570.91|573.29|570.17|0
1650892990000|2022-04-25 13:23:10|573.75|570.63|573.29|570.17|573.75|570.63|573.29|570.17|0
1650893000000|2022-04-25 13:23:20|573.47|570.35|573.66|570.54|573.66|570.54|573.47|570.35|0
1650893010000|2022-04-25 13:23:30|573.84|570.72|574.4|571.28|574.4|571.28|573.84|570.72|0
1650893020000|2022-04-25 13:23:40|574.58|571.46|575.33|572.21|575.33|572.21|574.58|571.46|0
1650893030000|2022-04-25 13:23:50|575.14|572.02|575.7|572.58|575.7|572.58|575.14|572.02|0
1650893040000|2022-04-25 13:24:00|575.61|572.49|575.7|572.58|575.7|572.58|575.42|572.3|0
1650893050000|2022-04-25 13:24:10|575.79|572.67|575.79|572.67|575.79|572.67|575.79|572.67|0
1650893060000|2022-04-25 13:24:20|575.88|572.76|575.88|572.76|575.88|572.76|575.51|572.39|0
1650893070000|2022-04-25 13:24:30|575.7|572.58|575.79|572.67|575.88|572.76|575.7|572.58|0
1650893080000|2022-04-25 13:24:40|575.88|572.76|575.7|572.58|575.88|572.76|575.51|572.39|0
1650893090000|2022-04-25 13:24:50|575.79|572.67|575.88|572.76|575.88|572.76|575.79|572.67|0
1650893100000|2022-04-25 13:25:00|576.07|572.95|576.81|573.69|576.81|573.69|576.07|572.95|0
1650893110000|2022-04-25 13:25:10|576.63|573.51|576.63|573.51|576.63|573.51|576.07|572.95|0
1650893120000|2022-04-25 13:25:20|576.26|573.14|576.81|573.69|576.81|573.69|576.26|573.14|0
1650893130000|2022-04-25 13:25:30|576.26|573.14|575.88|572.76|576.26|573.14|575.88|572.76|0
1650893140000|2022-04-25 13:25:40|575.7|572.58|575.88|572.76|575.88|572.76|575.7|572.58|0
1650893150000|2022-04-25 13:25:50|574.96|571.84|575.7|572.58|575.88|572.76|574.96|571.84|0
1650893160000|2022-04-25 13:26:00|575.51|572.39|574.77|571.65|575.51|572.39|574.77|571.65|0
1650893170000|2022-04-25 13:26:10|574.58|571.46|574.58|571.46|574.58|571.46|574.4|571.28|0
1650893180000|2022-04-25 13:26:20|574.4|571.28|575.7|572.58|575.88|572.76|574.4|571.28|0
1650893190000|2022-04-25 13:26:30|575.51|572.39|576.25|573.13|576.25|573.13|575.51|572.39|0
1650893200000|2022-04-25 13:26:40|576.07|572.95|577.37|574.25|577.37|574.25|576.07|572.95|0
1650893210000|2022-04-25 13:26:50|577|573.88|576.81|573.69|577|573.88|576.63|573.51|0
1650893220000|2022-04-25 13:27:00|576.63|573.51|576.81|573.69|576.81|573.69|576.63|573.51|0
1650893230000|2022-04-25 13:27:10|576.63|573.51|576.81|573.69|576.81|573.69|576.44|573.32|0
1650893240000|2022-04-25 13:27:20|576.63|573.51|577|573.88|577|573.88|576.63|573.51|0
1650893250000|2022-04-25 13:27:30|576.81|573.69|577.37|574.25|577.37|574.25|576.81|573.69|0
1650893260000|2022-04-25 13:27:40|577.18|574.06|577.37|574.25|577.37|574.25|577.18|574.06|0
1650893270000|2022-04-25 13:27:50|577.18|574.06|577.93|574.81|577.93|574.81|577.18|574.06|0
1650893280000|2022-04-25 13:28:00|578.3|575.18|578.11|574.99|578.3|575.18|577.74|574.62|0
1650893290000|2022-04-25 13:28:10|578.4|575.28|578.11|574.99|578.4|575.28|578.11|574.99|0
1650893300000|2022-04-25 13:28:20|577.93|574.81|577.56|574.44|577.93|574.81|577.56|574.44|0
1650893310000|2022-04-25 13:28:30|577.37|574.25|577.74|574.62|577.93|574.81|577.37|574.25|0
1650893320000|2022-04-25 13:28:40|577.56|574.44|577.37|574.25|577.56|574.44|577.37|574.25|0
1650893330000|2022-04-25 13:28:50|577.56|574.44|577.47|574.35|577.56|574.44|577.37|574.25|0
1650893340000|2022-04-25 13:29:00|577.74|574.62|578.11|574.99|578.11|574.99|577.74|574.62|0
1650893350000|2022-04-25 13:29:10|577.93|574.81|577.65|574.53|577.93|574.81|577.65|574.53|0
1650893360000|2022-04-25 13:29:20|577.37|574.25|578.3|575.18|578.3|575.18|577.37|574.25|0
1650893370000|2022-04-25 13:29:30|577.74|574.62|578.11|574.99|578.11|574.99|577.74|574.62|0
1650893380000|2022-04-25 13:29:40|577.93|574.81|577.56|574.44|578.11|574.99|577.56|574.44|0
1650893390000|2022-04-25 13:29:50|577.74|574.62|578.49|575.37|578.49|575.37|577.56|574.44|0
1650893400000|2022-04-25 13:30:00|577.84|574.72|580.16|577.04|580.16|577.04|577.84|574.72|0
1650893410000|2022-04-25 13:30:10|581.1|577.98|582.03|578.91|582.03|578.91|581.1|577.98|0
1650893420000|2022-04-25 13:30:20|581.84|578.72|581.47|578.35|582.22|579.1|581.47|578.35|0
1650893430000|2022-04-25 13:30:30|582.03|578.91|582.22|579.1|582.22|579.1|581.66|578.54|0
1650893440000|2022-04-25 13:30:40|582.78|579.66|582.03|578.91|582.96|579.84|582.03|578.91|0
1650893450000|2022-04-25 13:30:50|583.52|580.4|584.84|581.72|584.84|581.72|583.52|580.4|0
1650893460000|2022-04-25 13:31:00|585.58|582.46|586.15|583.03|586.15|583.03|585.58|582.46|0
1650893470000|2022-04-25 13:31:10|586.52|583.4|585.58|582.46|586.9|583.78|585.58|582.46|0
1650893480000|2022-04-25 13:31:20|584.83|581.71|584.46|581.34|584.83|581.71|584.46|581.34|0
1650893490000|2022-04-25 13:31:30|583.9|580.78|584.83|581.71|584.83|581.71|583.9|580.78|0
1650893500000|2022-04-25 13:31:40|585.21|582.09|586.33|583.21|586.33|583.21|585.21|582.09|0
1650893510000|2022-04-25 13:31:50|586.9|583.78|587.65|584.53|587.65|584.53|586.9|583.78|0
1650893520000|2022-04-25 13:32:00|588.31|585.19|587.65|584.53|588.59|585.47|587.65|584.53|0
1650893530000|2022-04-25 13:32:10|587.27|584.15|586.52|583.4|587.27|584.15|586.52|583.4|0
1650893540000|2022-04-25 13:32:20|585.96|582.84|585.77|582.65|585.96|582.84|585.58|582.46|0
1650893550000|2022-04-25 13:32:30|585.58|582.46|585.4|582.28|585.58|582.46|584.46|581.34|0
1650893560000|2022-04-25 13:32:40|585.58|582.46|586.33|583.21|586.33|583.21|585.4|582.28|0
1650893570000|2022-04-25 13:32:50|586.15|583.03|586.9|583.78|587.27|584.15|586.15|583.03|0
1650893580000|2022-04-25 13:33:00|588.21|585.09|587.83|584.71|589.53|586.41|587.83|584.71|0
1650893590000|2022-04-25 13:33:10|588.77|585.65|588.96|585.84|588.96|585.84|588.4|585.28|0
1650893600000|2022-04-25 13:33:20|588.68|585.56|588.77|585.65|588.77|585.65|588.68|585.56|0
1650893610000|2022-04-25 13:33:30|589.15|586.03|587.46|584.34|589.15|586.03|587.46|584.34|0
1650893620000|2022-04-25 13:33:40|587.65|584.53|589.9|586.78|589.9|586.78|587.65|584.53|0
1650893630000|2022-04-25 13:33:50|590.09|586.97|589.71|586.59|590.66|587.54|589.71|586.59|0
1650893640000|2022-04-25 13:34:00|589.15|586.03|590.33|587.21|590.33|587.21|588.59|585.47|0
1650893650000|2022-04-25 13:34:10|590.42|587.3|591.73|588.61|591.73|588.61|590.04|586.92|0
1650893660000|2022-04-25 13:34:20|591.54|588.42|591.92|588.8|591.92|588.8|591.36|588.24|0
1650893670000|2022-04-25 13:34:30|591.54|588.42|592.11|588.99|592.48|589.36|591.54|588.42|0
1650893680000|2022-04-25 13:34:40|591.54|588.42|591.36|588.24|591.54|588.42|590.61|587.49|0
1650893690000|2022-04-25 13:34:50|591.92|588.8|590.23|587.11|591.92|588.8|590.23|587.11|0
1650893700000|2022-04-25 13:35:00|589.1|585.98|586.86|583.74|589.1|585.98|586.86|583.74|0
1650893710000|2022-04-25 13:35:10|586.11|582.99|585.83|582.71|586.48|583.36|585.36|582.24|0
1650893720000|2022-04-25 13:35:20|586.48|583.36|585.74|582.62|586.48|583.36|585.36|582.24|0
1650893730000|2022-04-25 13:35:30|585.17|582.05|585.55|582.43|585.55|582.43|584.24|581.12|0
1650893740000|2022-04-25 13:35:40|586.3|583.18|583.87|580.75|586.3|583.18|583.87|580.75|0
1650893750000|2022-04-25 13:35:50|584.8|581.68|585.92|582.8|585.92|582.8|584.8|581.68|0
1650893760000|2022-04-25 13:36:00|586.11|582.99|585.74|582.62|586.11|582.99|584.99|581.87|0
1650893770000|2022-04-25 13:36:10|584.24|581.12|583.87|580.75|584.24|581.12|583.87|580.75|0
1650893780000|2022-04-25 13:36:20|583.31|580.19|580.63|577.51|584.43|581.31|580.63|577.51|0
1650893790000|2022-04-25 13:36:30|583.2|580.08|583.39|580.27|583.39|580.27|583.2|580.08|0
1650893800000|2022-04-25 13:36:40|582.27|579.15|581.53|578.41|582.46|579.34|581.53|578.41|0
1650893810000|2022-04-25 13:36:50|580.24|577.12|580.8|577.68|581.54|578.42|580.24|577.12|0
1650893820000|2022-04-25 13:37:00|581.73|578.61|581.17|578.05|581.92|578.8|581.17|578.05|0
1650893830000|2022-04-25 13:37:10|580.43|577.31|580.8|577.68|580.8|577.68|580.05|576.93|0
1650893840000|2022-04-25 13:37:20|580.98|577.86|581.17|578.05|581.17|578.05|580.8|577.68|0
1650893850000|2022-04-25 13:37:30|581.73|578.61|579.87|576.75|581.73|578.61|579.87|576.75|0
1650893860000|2022-04-25 13:37:40|580.8|577.68|582.47|579.35|582.47|579.35|580.8|577.68|0
1650893870000|2022-04-25 13:37:50|582.66|579.54|581.64|578.52|582.66|579.54|581.54|578.42|0
1650893880000|2022-04-25 13:38:00|582.29|579.17|580.8|577.68|582.29|579.17|580.8|577.68|0
1650893890000|2022-04-25 13:38:10|579.87|576.75|580.24|577.12|580.24|577.12|579.87|576.75|0
1650893900000|2022-04-25 13:38:20|580.05|576.93|581.54|578.42|581.54|578.42|580.05|576.93|0
1650893910000|2022-04-25 13:38:30|579.68|576.56|577.64|574.52|579.68|576.56|577.64|574.52|0
1650893920000|2022-04-25 13:38:40|578.75|575.63|581.54|578.42|581.54|578.42|578.75|575.63|0
1650893930000|2022-04-25 13:38:50|581.73|578.61|580.61|577.49|581.73|578.61|580.43|577.31|0
1650893940000|2022-04-25 13:39:00|580.98|577.86|582.29|579.17|582.29|579.17|580.98|577.86|0
1650893950000|2022-04-25 13:39:10|583.22|580.1|584.81|581.69|584.81|581.69|583.22|580.1|0
1650893960000|2022-04-25 13:39:20|584.53|581.41|584.34|581.22|584.53|581.41|583.59|580.47|0
1650893970000|2022-04-25 13:39:30|585.27|582.15|586.87|583.75|586.87|583.75|585.27|582.15|0
1650893980000|2022-04-25 13:39:40|586.58|583.46|586.18|583.06|586.58|583.46|586.18|583.06|0
1650893990000|2022-04-25 13:39:50|585.99|582.87|585.43|582.31|586.37|583.25|585.43|582.31|0
1650894000000|2022-04-25 13:40:00|586.56|583.44|584.86|581.74|586.56|583.44|584.12|581|0
1650894010000|2022-04-25 13:40:10|585.6|582.48|584.11|580.99|585.6|582.48|584.11|580.99|0
1650894020000|2022-04-25 13:40:20|584.48|581.36|584.48|581.36|585.04|581.92|584.48|581.36|0
1650894030000|2022-04-25 13:40:30|584.67|581.55|587.1|583.98|587.1|583.98|584.67|581.55|0
1650894040000|2022-04-25 13:40:40|586.35|583.23|584.11|580.99|586.35|583.23|584.11|580.99|0
1650894050000|2022-04-25 13:40:50|584.39|581.27|583.18|580.06|584.39|581.27|582.99|579.87|0
1650894060000|2022-04-25 13:41:00|584.67|581.55|585.98|582.86|586.35|583.23|584.67|581.55|0
1650894070000|2022-04-25 13:41:10|584.67|581.55|582.06|578.94|584.67|581.55|582.06|578.94|0
1650894080000|2022-04-25 13:41:20|582.99|579.87|583.18|580.06|583.73|580.61|582.99|579.87|0
1650894090000|2022-04-25 13:41:30|583.92|580.8|584.29|581.17|584.48|581.36|583.92|580.8|0
1650894100000|2022-04-25 13:41:40|583.92|580.8|582.43|579.31|583.92|580.8|582.43|579.31|0
1650894110000|2022-04-25 13:41:50|582.62|579.5|582.8|579.68|582.99|579.87|582.43|579.31|0
1650894120000|2022-04-25 13:42:00|583.55|580.43|584.67|581.55|584.67|581.55|583.55|580.43|0
1650894130000|2022-04-25 13:42:10|584.48|581.36|584.29|581.17|584.85|581.73|584.29|581.17|0
1650894140000|2022-04-25 13:42:20|583.36|580.24|582.8|579.68|583.36|580.24|582.8|579.68|0
1650894150000|2022-04-25 13:42:30|583.73|580.61|585.79|582.67|585.79|582.67|583.73|580.61|0
1650894160000|2022-04-25 13:42:40|586.16|583.04|585.79|582.67|586.16|583.04|585.79|582.67|0
1650894170000|2022-04-25 13:42:50|584.67|581.55|585.98|582.86|585.98|582.86|584.67|581.55|0
1650894180000|2022-04-25 13:43:00|585.42|582.3|586.72|583.6|586.72|583.6|585.23|582.11|0
1650894190000|2022-04-25 13:43:10|586.91|583.79|585.6|582.48|586.91|583.79|585.6|582.48|0
1650894200000|2022-04-25 13:43:20|586.63|583.51|588.03|584.91|588.03|584.91|586.63|583.51|0
1650894210000|2022-04-25 13:43:30|588.22|585.1|585.79|582.67|588.22|585.1|585.79|582.67|0
1650894220000|2022-04-25 13:43:40|584.39|581.27|583.36|580.24|584.39|581.27|583.36|580.24|0
1650894230000|2022-04-25 13:43:50|584.11|580.99|585.6|582.48|585.6|582.48|584.11|580.99|0
1650894240000|2022-04-25 13:44:00|586.16|583.04|587.2|584.08|587.29|584.17|586.16|583.04|0
1650894250000|2022-04-25 13:44:10|586.91|583.79|589.53|586.41|589.53|586.41|586.91|583.79|0
1650894260000|2022-04-25 13:44:20|589.35|586.23|590.85|587.73|590.85|587.73|588.97|585.85|0
1650894270000|2022-04-25 13:44:30|591.22|588.1|592.16|589.04|592.16|589.04|591.22|588.1|0
1650894280000|2022-04-25 13:44:40|590.85|587.73|591.98|588.86|591.98|588.86|590.85|587.73|0
1650894290000|2022-04-25 13:44:50|592.54|589.42|593.1|589.98|593.1|589.98|592.54|589.42|0
1650894300000|2022-04-25 13:45:00|592.92|589.8|592.35|589.23|592.92|589.8|592.16|589.04|0
1650894310000|2022-04-25 13:45:10|592.92|589.8|593.29|590.17|593.29|590.17|592.54|589.42|0
1650894320000|2022-04-25 13:45:20|592.35|589.23|591.98|588.86|592.73|589.61|591.98|588.86|0
1650894330000|2022-04-25 13:45:30|590.85|587.73|591.98|588.86|591.98|588.86|590.85|587.73|0
1650894340000|2022-04-25 13:45:40|592.92|589.8|592.64|589.52|593.1|589.98|592.64|589.52|0
1650894350000|2022-04-25 13:45:50|592.16|589.04|592.35|589.23|592.35|589.23|591.98|588.86|0
1650894360000|2022-04-25 13:46:00|593.1|589.98|592.92|589.8|593.1|589.98|592.73|589.61|0
1650894370000|2022-04-25 13:46:10|594.05|590.93|594.23|591.11|594.23|591.11|593.29|590.17|0
1650894380000|2022-04-25 13:46:20|594.8|591.68|594.42|591.3|594.8|591.68|593.86|590.74|0
1650894390000|2022-04-25 13:46:30|594.8|591.68|594.99|591.87|595.18|592.06|594.61|591.49|0
1650894400000|2022-04-25 13:46:40|594.42|591.3|594.23|591.11|594.42|591.3|593.95|590.83|0
1650894410000|2022-04-25 13:46:50|594.99|591.87|594.99|591.87|595.18|592.06|594.8|591.68|0
1650894420000|2022-04-25 13:47:00|595.18|592.06|595.18|592.06|595.18|592.06|594.8|591.68|0
1650894430000|2022-04-25 13:47:10|594.99|591.87|594.8|591.68|594.99|591.87|594.05|590.93|0
1650894440000|2022-04-25 13:47:20|594.23|591.11|594.42|591.3|594.42|591.3|593.29|590.17|0
1650894450000|2022-04-25 13:47:30|593.86|590.74|593.99|590.87|593.99|590.87|592.89|589.77|0
1650894460000|2022-04-25 13:47:40|593.61|590.49|594.18|591.06|594.74|591.62|593.61|590.49|0
1650894470000|2022-04-25 13:47:50|592.67|589.55|592.67|589.55|593.05|589.93|592.67|589.55|0
1650894480000|2022-04-25 13:48:00|592.29|589.17|592.67|589.55|593.05|589.93|592.29|589.17|0
1650894490000|2022-04-25 13:48:10|593.05|589.93|591.91|588.79|593.05|589.93|591.35|588.23|0
1650894500000|2022-04-25 13:48:20|591.54|588.42|591.35|588.23|591.54|588.42|591.35|588.23|0
1650894510000|2022-04-25 13:48:30|591.73|588.61|593.23|590.11|593.23|590.11|591.73|588.61|0
1650894520000|2022-04-25 13:48:40|593.52|590.4|595.64|592.52|595.83|592.71|593.52|590.4|0
1650894530000|2022-04-25 13:48:50|595.83|592.71|596.01|592.89|596.01|592.89|594.88|591.76|0
1650894540000|2022-04-25 13:49:00|595.64|592.52|596.2|593.08|596.2|593.08|595.26|592.14|0
1650894550000|2022-04-25 13:49:10|595.83|592.71|595.26|592.14|595.83|592.71|595.26|592.14|0
1650894560000|2022-04-25 13:49:20|594.32|591.2|593.57|590.45|594.69|591.57|593.57|590.45|0
1650894570000|2022-04-25 13:49:30|592.44|589.32|592.63|589.51|593.38|590.26|592.44|589.32|0
1650894580000|2022-04-25 13:49:40|589.25|586.13|587.94|584.82|589.25|586.13|587.75|584.63|0
1650894640000|2022-04-25 13:50:40|587.19|584.07|585.7|582.58|587.19|584.07|585.7|582.58|0
1650894650000|2022-04-25 13:50:50|585.32|582.2|585.7|582.58|585.7|582.58|585.14|582.02|0
1650894660000|2022-04-25 13:51:00|584.58|581.46|583.83|580.71|585.32|582.2|583.83|580.71|0
1650894670000|2022-04-25 13:51:10|583.64|580.52|582.71|579.59|583.64|580.52|582.53|579.41|0
1650894680000|2022-04-25 13:51:20|583.08|579.96|585.32|582.2|585.32|582.2|583.08|579.96|0
1650894690000|2022-04-25 13:51:30|584.76|581.64|586.44|583.32|586.82|583.7|584.76|581.64|0
1650894700000|2022-04-25 13:51:40|586.82|583.7|587.38|584.26|587.38|584.26|586.26|583.14|0
1650894710000|2022-04-25 13:51:50|586.82|583.7|585.69|582.57|586.82|583.7|585.69|582.57|0
1650894720000|2022-04-25 13:52:00|586.63|583.51|588.31|585.19|588.31|585.19|586.63|583.51|0
1650894730000|2022-04-25 13:52:10|587|583.88|588.5|585.38|588.5|585.38|587|583.88|0
1650894740000|2022-04-25 13:52:20|588.31|585.19|589.44|586.32|589.62|586.5|587.94|584.82|0
1650894750000|2022-04-25 13:52:30|588.87|585.75|590.19|587.07|590.19|587.07|588.87|585.75|0
1650894760000|2022-04-25 13:52:40|590.56|587.44|590.19|587.07|590.56|587.44|590.19|587.07|0
1650894770000|2022-04-25 13:52:50|587.75|584.63|588.12|585|588.12|585|587.38|584.26|0
1650894780000|2022-04-25 13:53:00|588.31|585.19|590.19|587.07|590.56|587.44|588.31|585.19|0
1650894790000|2022-04-25 13:53:10|590.75|587.63|592.44|589.32|592.44|589.32|590.75|587.63|0
1650894800000|2022-04-25 13:53:20|593|589.88|591.5|588.38|593|589.88|591.5|588.38|0
1650894810000|2022-04-25 13:53:30|592.63|589.51|593.38|590.26|593.56|590.44|592.63|589.51|0
1650894820000|2022-04-25 13:53:40|592.62|589.5|591.87|588.75|592.62|589.5|591.87|588.75|0
1650894830000|2022-04-25 13:53:50|591.12|588|588.87|585.75|591.12|588|588.69|585.57|0
1650894840000|2022-04-25 13:54:00|589.44|586.32|590.09|586.97|590.56|587.44|589.44|586.32|0
1650894850000|2022-04-25 13:54:10|591.12|588|591.69|588.57|591.87|588.75|591.12|588|0
1650894860000|2022-04-25 13:54:20|590.37|587.25|591.69|588.57|591.69|588.57|590|586.88|0
1650894870000|2022-04-25 13:54:30|593.38|590.26|593.94|590.82|593.94|590.82|593.19|590.07|0
1650894880000|2022-04-25 13:54:40|594.13|591.01|593.56|590.44|594.13|591.01|593|589.88|0
1650894890000|2022-04-25 13:54:50|594.88|591.76|596.01|592.89|596.01|592.89|594.88|591.76|0
1650894900000|2022-04-25 13:55:00|596.2|593.08|596.77|593.65|596.95|593.83|595.82|592.7|0
1650894910000|2022-04-25 13:55:10|596.2|593.08|597.14|594.02|597.14|594.02|596.2|593.08|0
1650894920000|2022-04-25 13:55:20|597.9|594.78|596.01|592.89|597.9|594.78|596.01|592.89|0
1650894930000|2022-04-25 13:55:30|595.63|592.51|594.5|591.38|596.01|592.89|594.5|591.38|0
1650894940000|2022-04-25 13:55:40|594.04|590.92|592.44|589.32|594.04|590.92|592.44|589.32|0
1650894950000|2022-04-25 13:55:50|590.93|587.81|590.93|587.81|591.31|588.19|590.93|587.81|0
1650894960000|2022-04-25 13:56:00|590.37|587.25|593.1|589.98|593.1|589.98|590.37|587.25|0
1650894970000|2022-04-25 13:56:10|592.62|589.5|591.5|588.38|592.62|589.5|591.5|588.38|0
1650894980000|2022-04-25 13:56:20|591.31|588.19|591.87|588.75|592.25|589.13|591.31|588.19|0
1650894990000|2022-04-25 13:56:30|592.81|589.69|593|589.88|593.19|590.07|592.81|589.69|0
1650895000000|2022-04-25 13:56:40|593.56|590.44|593.38|590.26|593.56|590.44|593.38|590.26|0
1650895010000|2022-04-25 13:56:50|593.56|590.44|595.07|591.95|595.07|591.95|593.56|590.44|0
1650895020000|2022-04-25 13:57:00|595.26|592.14|595.26|592.14|595.45|592.33|595.07|591.95|0
1650895030000|2022-04-25 13:57:10|595.07|591.95|597.33|594.21|597.33|594.21|594.88|591.76|0
1650895040000|2022-04-25 13:57:20|597.14|594.02|597.33|594.21|597.52|594.4|597.14|594.02|0
1650895050000|2022-04-25 13:57:30|596.95|593.83|597.14|594.02|597.71|594.59|596.95|593.83|0
1650895060000|2022-04-25 13:57:40|598.09|594.97|597.52|594.4|598.09|594.97|597.52|594.4|0
1650895070000|2022-04-25 13:57:50|596.2|593.08|595.45|592.33|596.2|593.08|595.45|592.33|0
1650895080000|2022-04-25 13:58:00|594.32|591.2|595.82|592.7|595.82|592.7|594.32|591.2|0
1650895090000|2022-04-25 13:58:10|596.95|593.83|597.52|594.4|597.71|594.59|596.95|593.83|0
1650895100000|2022-04-25 13:58:20|597.9|594.78|599.98|596.86|599.98|596.86|597.9|594.78|0
1650895110000|2022-04-25 13:58:30|599.22|596.1|599.6|596.48|599.6|596.48|599.22|596.1|0
1650895120000|2022-04-25 13:58:40|599.41|596.29|599.6|596.48|599.6|596.48|599.22|596.1|0
1650895130000|2022-04-25 13:58:50|601.49|598.37|600.54|597.42|601.68|598.56|600.54|597.42|0
1650895140000|2022-04-25 13:59:00|601.3|598.18|601.11|597.99|601.68|598.56|601.11|597.99|0
1650895150000|2022-04-25 13:59:10|600.16|597.04|601.68|598.56|601.68|598.56|600.16|597.04|0
1650895160000|2022-04-25 13:59:20|602.06|598.94|603|599.88|603|599.88|602.06|598.94|0
1650895170000|2022-04-25 13:59:30|603.19|600.07|603.19|600.07|603.57|600.45|603.19|600.07|0
1650895180000|2022-04-25 13:59:40|602.81|599.69|603.76|600.64|603.76|600.64|602.81|599.69|0
1650895190000|2022-04-25 13:59:50|604.14|601.02|604.52|601.4|604.52|601.4|603.76|600.64|0
1650895200000|2022-04-25 14:00:00|604.33|601.21|603.95|600.83|604.52|601.4|603.95|600.83|0
1650895210000|2022-04-25 14:00:10|604.14|601.02|602.25|599.13|604.14|601.02|602.25|599.13|0
1650895220000|2022-04-25 14:00:20|601.49|598.37|600.73|597.61|602.06|598.94|600.35|597.23|0
1650895230000|2022-04-25 14:00:30|601.68|598.56|602.25|599.13|602.25|599.13|601.49|598.37|0
1650895240000|2022-04-25 14:00:40|601.49|598.37|602.06|598.94|602.06|598.94|601.49|598.37|0
1650895250000|2022-04-25 14:00:50|602.44|599.32|602.63|599.51|603|599.88|601.87|598.75|0
1650895260000|2022-04-25 14:01:00|602.25|599.13|602.44|599.32|602.44|599.32|601.87|598.75|0
1650895270000|2022-04-25 14:01:10|603|599.88|603|599.88|603|599.88|603|599.88|0
1650895320000|2022-04-25 14:02:00|603.95|600.83|603.95|600.83|603.95|600.83|603.95|600.83|0
1650895330000|2022-04-25 14:02:10|604.52|601.4|604.71|601.59|604.71|601.59|604.52|601.4|0
1650895340000|2022-04-25 14:02:20|604.24|601.12|604.9|601.78|604.9|601.78|604.24|601.12|0
1650895350000|2022-04-25 14:02:30|605.09|601.97|603.57|600.45|605.09|601.97|603.38|600.26|0
1650895360000|2022-04-25 14:02:40|604.52|601.4|603.57|600.45|604.52|601.4|603.57|600.45|0
1650895370000|2022-04-25 14:02:50|603.95|600.83|603.76|600.64|603.95|600.83|603.38|600.26|0
1650895380000|2022-04-25 14:03:00|604.43|601.31|604.9|601.78|604.9|601.78|604.43|601.31|0
1650895390000|2022-04-25 14:03:10|604.14|601.02|604.71|601.59|604.71|601.59|604.14|601.02|0
1650895400000|2022-04-25 14:03:20|604.81|601.69|604.52|601.4|604.9|601.78|604.33|601.21|0
1650895410000|2022-04-25 14:03:30|605|601.88|604.14|601.02|605|601.88|603.76|600.64|0
1650895420000|2022-04-25 14:03:40|604.33|601.21|605.09|601.97|605.28|602.16|604.33|601.21|0
1650895430000|2022-04-25 14:03:50|604.71|601.59|603.95|600.83|604.71|601.59|603.95|600.83|0
1650895440000|2022-04-25 14:04:00|604.71|601.59|605.09|601.97|605.28|602.16|604.71|601.59|0
1650895450000|2022-04-25 14:04:10|605.28|602.16|605.28|602.16|605.66|602.54|605.28|602.16|0
1650895460000|2022-04-25 14:04:20|604.71|601.59|605.47|602.35|605.47|602.35|604.71|601.59|0
1650895470000|2022-04-25 14:04:30|604.9|601.78|604.52|601.4|605|601.88|603.57|600.45|0
1650895480000|2022-04-25 14:04:40|604.71|601.59|603.67|600.55|604.71|601.59|603.67|600.55|0
1650895490000|2022-04-25 14:04:50|603.57|600.45|604.33|601.21|604.33|601.21|603.57|600.45|0
1650895500000|2022-04-25 14:05:00|604.52|601.4|603.95|600.83|604.9|601.78|603.95|600.83|0
1650895510000|2022-04-25 14:05:10|604.71|601.59|604.9|601.78|604.9|601.78|604.71|601.59|0
1650895520000|2022-04-25 14:05:20|605.09|601.97|605.66|602.54|605.66|602.54|605.09|601.97|0
1650895530000|2022-04-25 14:05:30|605.85|602.73|606.04|602.92|606.23|603.11|605.85|602.73|0
1650895540000|2022-04-25 14:05:40|606.23|603.11|605.66|602.54|606.23|603.11|605.28|602.16|0
1650895550000|2022-04-25 14:05:50|605.85|602.73|606.42|603.3|606.42|603.3|605.85|602.73|0
1650895560000|2022-04-25 14:06:00|606.8|603.68|605.47|602.35|606.8|603.68|605.47|602.35|0
1650895570000|2022-04-25 14:06:10|604.62|601.5|605.28|602.16|605.28|602.16|604.33|601.21|0
1650895580000|2022-04-25 14:06:20|604.9|601.78|604.52|601.4|604.9|601.78|603.76|600.64|0
1650895590000|2022-04-25 14:06:30|604.14|601.02|601.49|598.37|604.14|601.02|601.49|598.37|0
1650895600000|2022-04-25 14:06:40|602.15|599.03|602.05|598.93|602.15|599.03|601.3|598.18|0
1650895610000|2022-04-25 14:06:50|600.73|597.61|600.35|597.23|600.73|597.61|600.26|597.14|0
1650895620000|2022-04-25 14:07:00|599.59|596.47|599.41|596.29|600.54|597.42|599.41|596.29|0
1650895630000|2022-04-25 14:07:10|600.16|597.04|601.3|598.18|601.49|598.37|600.16|597.04|0
1650895640000|2022-04-25 14:07:20|600.92|597.8|599.22|596.1|600.92|597.8|599.22|596.1|0
1650895650000|2022-04-25 14:07:30|599.69|596.57|598.65|595.53|599.69|596.57|598.65|595.53|0
1650895660000|2022-04-25 14:07:40|599.41|596.29|598.08|594.96|599.41|596.29|597.89|594.77|0
1650895670000|2022-04-25 14:07:50|598.46|595.34|596.57|593.45|598.46|595.34|596.57|593.45|0
1650895680000|2022-04-25 14:08:00|596.01|592.89|596.01|592.89|596.76|593.64|595.54|592.42|0
1650895690000|2022-04-25 14:08:10|596.38|593.26|595.82|592.7|596.57|593.45|595.82|592.7|0
1650895700000|2022-04-25 14:08:20|595.25|592.13|596.38|593.26|596.38|593.26|595.25|592.13|0
1650895710000|2022-04-25 14:08:30|596.76|593.64|597.83|594.71|597.83|594.71|596.76|593.64|0
1650895720000|2022-04-25 14:08:40|598.77|595.65|599.72|596.6|599.72|596.6|598.77|595.65|0
1650895730000|2022-04-25 14:08:50|600.1|596.98|600.47|597.35|600.66|597.54|600.1|596.98|0
1650895740000|2022-04-25 14:09:00|600.1|596.98|599.34|596.22|600.1|596.98|599.34|596.22|0
1650895750000|2022-04-25 14:09:10|600.28|597.16|600.38|597.26|600.47|597.35|600|596.88|0
1650895760000|2022-04-25 14:09:20|600.1|596.98|600.95|597.83|601.04|597.92|600.1|596.98|0
1650895770000|2022-04-25 14:09:30|599.15|596.03|600|596.88|600|596.88|599.15|596.03|0
1650895780000|2022-04-25 14:09:40|599.91|596.79|600.47|597.35|600.85|597.73|599.91|596.79|0
1650895790000|2022-04-25 14:09:50|599.34|596.22|599.91|596.79|599.91|596.79|599.34|596.22|0
1650895800000|2022-04-25 14:10:00|599.15|596.03|598.96|595.84|599.15|596.03|598.77|595.65|0
1650895810000|2022-04-25 14:10:10|598.21|595.09|598.96|595.84|598.96|595.84|598.21|595.09|0
1650895820000|2022-04-25 14:10:20|599.34|596.22|597.83|594.71|599.34|596.22|597.64|594.52|0
1650895830000|2022-04-25 14:10:30|597.64|594.52|597.27|594.15|597.64|594.52|597.08|593.96|0
1650895840000|2022-04-25 14:10:40|597.64|594.52|598.77|595.65|598.77|595.65|597.55|594.43|0
1650895850000|2022-04-25 14:10:50|597.83|594.71|596.51|593.39|598.21|595.09|596.51|593.39|0
1650895860000|2022-04-25 14:11:00|596.89|593.77|595.95|592.83|596.89|593.77|595.76|592.64|0
1650895870000|2022-04-25 14:11:10|595.76|592.64|595.95|592.83|595.95|592.83|594.82|591.7|0
1650895880000|2022-04-25 14:11:20|596.89|593.77|596.13|593.01|597.45|594.33|596.13|593.01|0
1650895890000|2022-04-25 14:11:30|595.95|592.83|595.76|592.64|595.95|592.83|595.19|592.07|0
1650895900000|2022-04-25 14:11:40|595.38|592.26|595.76|592.64|595.76|592.64|595.01|591.89|0
1650895910000|2022-04-25 14:11:50|596.13|593.01|595.95|592.83|596.51|593.39|595.95|592.83|0
1650895920000|2022-04-25 14:12:00|596.51|593.39|597.26|594.14|597.26|594.14|596.51|593.39|0
1650895930000|2022-04-25 14:12:10|598.02|594.9|598.58|595.46|598.58|595.46|598.02|594.9|0
1650895940000|2022-04-25 14:12:20|597.83|594.71|597.45|594.33|598.02|594.9|597.45|594.33|0
1650895950000|2022-04-25 14:12:30|597.83|594.71|598.77|595.65|598.77|595.65|597.83|594.71|0
1650895960000|2022-04-25 14:12:40|598.3|595.18|600.28|597.16|600.28|597.16|598.3|595.18|0
1650895970000|2022-04-25 14:12:50|600.47|597.35|600.85|597.73|600.85|597.73|600.47|597.35|0
1650895980000|2022-04-25 14:13:00|600.28|597.16|599.72|596.6|600.28|597.16|599.15|596.03|0
1650895990000|2022-04-25 14:13:10|599.34|596.22|601.42|598.3|601.42|598.3|599.34|596.22|0
1650896000000|2022-04-25 14:13:20|601.04|597.92|601.61|598.49|601.61|598.49|600.66|597.54|0
1650896010000|2022-04-25 14:13:30|602.74|599.62|602.93|599.81|603.31|600.19|602.74|599.62|0
1650896020000|2022-04-25 14:13:40|602.74|599.62|603.31|600.19|603.88|600.76|602.55|599.43|0
1650896030000|2022-04-25 14:13:50|603.88|600.76|603.12|600|603.88|600.76|603.12|600|0
1650896040000|2022-04-25 14:14:00|603.5|600.38|602.93|599.81|603.5|600.38|602.74|599.62|0
1650896050000|2022-04-25 14:14:10|602.36|599.24|602.55|599.43|602.55|599.43|602.17|599.05|0
1650896060000|2022-04-25 14:14:20|601.42|598.3|601.04|597.92|601.42|598.3|601.04|597.92|0
1650896070000|2022-04-25 14:14:30|601.42|598.3|601.79|598.67|601.79|598.67|601.42|598.3|0
1650896080000|2022-04-25 14:14:40|601.42|598.3|602.36|599.24|602.36|599.24|601.23|598.11|0
1650896090000|2022-04-25 14:14:50|602.46|599.34|601.51|598.39|602.46|599.34|601.51|598.39|0
1650896100000|2022-04-25 14:15:00|600.66|597.54|600.28|597.16|600.66|597.54|600.09|596.97|0
1650896110000|2022-04-25 14:15:10|600.09|596.97|599.53|596.41|600.09|596.97|598.87|595.75|0
1650896120000|2022-04-25 14:15:20|600.66|597.54|599.72|596.6|601.23|598.11|599.72|596.6|0
1650896130000|2022-04-25 14:15:30|600.47|597.35|601.98|598.86|601.98|598.86|600.47|597.35|0
1650896140000|2022-04-25 14:15:40|601.23|598.11|601.04|597.92|601.98|598.86|601.04|597.92|0
1650896150000|2022-04-25 14:15:50|601.23|598.11|600.76|597.64|601.23|598.11|600.66|597.54|0
1650896160000|2022-04-25 14:16:00|601.42|598.3|600.47|597.35|601.42|598.3|600.47|597.35|0
1650896170000|2022-04-25 14:16:10|598.58|595.46|600.09|596.97|600.09|596.97|598.39|595.27|0
1650896180000|2022-04-25 14:16:20|600.66|597.54|600.76|597.64|601.04|597.92|600.66|597.54|0
1650896190000|2022-04-25 14:16:30|600.66|597.54|601.42|598.3|601.42|598.3|600.57|597.45|0
1650896200000|2022-04-25 14:16:40|601.04|597.92|600.28|597.16|601.04|597.92|600.28|597.16|0
1650896210000|2022-04-25 14:16:50|601.98|598.86|600.66|597.54|601.98|598.86|600.66|597.54|0
1650896220000|2022-04-25 14:17:00|601.6|598.48|602.17|599.05|602.17|599.05|601.6|598.48|0
1650896230000|2022-04-25 14:17:10|601.79|598.67|601.23|598.11|601.79|598.67|600.38|597.26|0
1650896240000|2022-04-25 14:17:20|601.42|598.3|601.23|598.11|601.6|598.48|601.23|598.11|0
1650896250000|2022-04-25 14:17:30|601.42|598.3|601.7|598.58|601.7|598.58|601.42|598.3|0
1650896260000|2022-04-25 14:17:40|602.36|599.24|601.98|598.86|602.93|599.81|601.98|598.86|0
1650896270000|2022-04-25 14:17:50|601.42|598.3|601.98|598.86|602.36|599.24|601.42|598.3|0
1650896280000|2022-04-25 14:18:00|601.79|598.67|601.79|598.67|602.36|599.24|601.79|598.67|0
1650896290000|2022-04-25 14:18:10|602.17|599.05|602.93|599.81|602.93|599.81|602.17|599.05|0
1650896300000|2022-04-25 14:18:20|603.5|600.38|602.36|599.24|603.5|600.38|602.36|599.24|0
1650896310000|2022-04-25 14:18:30|602.17|599.05|601.51|598.39|602.36|599.24|601.51|598.39|0
1650896320000|2022-04-25 14:18:40|601.98|598.86|601.42|598.3|601.98|598.86|601.42|598.3|0
1650896330000|2022-04-25 14:18:50|602.55|599.43|600.95|597.83|602.55|599.43|600.95|597.83|0
1650896340000|2022-04-25 14:19:00|600.66|597.54|601.79|598.67|601.79|598.67|600.66|597.54|0
1650896350000|2022-04-25 14:19:10|601.6|598.48|602.55|599.43|602.74|599.62|601.6|598.48|0
1650896360000|2022-04-25 14:19:20|601.42|598.3|602.36|599.24|602.36|599.24|601.42|598.3|0
1650896370000|2022-04-25 14:19:30|601.6|598.48|600.09|596.97|601.6|598.48|599.71|596.59|0
1650896380000|2022-04-25 14:19:40|598.68|595.56|598.58|595.46|598.68|595.56|598.02|594.9|0
1650896390000|2022-04-25 14:19:50|598.96|595.84|596.89|593.77|598.96|595.84|596.89|593.77|0
1650896400000|2022-04-25 14:20:00|597.26|594.14|595.38|592.26|597.26|594.14|595.38|592.26|0
1650896410000|2022-04-25 14:20:10|595.76|592.64|596.7|593.58|596.7|593.58|595.38|592.26|0
1650896420000|2022-04-25 14:20:20|597.45|594.33|598.96|595.84|598.96|595.84|597.45|594.33|0
1650896430000|2022-04-25 14:20:30|599.15|596.03|598.02|594.9|599.15|596.03|598.02|594.9|0
1650896440000|2022-04-25 14:20:40|598.96|595.84|599.34|596.22|599.34|596.22|598.96|595.84|0
1650896450000|2022-04-25 14:20:50|599.15|596.03|600.28|597.16|600.28|597.16|599.15|596.03|0
1650896460000|2022-04-25 14:21:00|600.47|597.35|601.23|598.11|601.41|598.29|600.47|597.35|0
1650896470000|2022-04-25 14:21:10|600.66|597.54|601.41|598.29|601.41|598.29|600.28|597.16|0
1650896480000|2022-04-25 14:21:20|600.85|597.73|602.74|599.62|602.74|599.62|600.85|597.73|0
1650896490000|2022-04-25 14:21:30|602.93|599.81|602.74|599.62|602.93|599.81|602.55|599.43|0
1650896500000|2022-04-25 14:21:40|602.36|599.24|603.69|600.57|603.69|600.57|602.36|599.24|0
1650896510000|2022-04-25 14:21:50|604.06|600.94|604.06|600.94|604.06|600.94|603.69|600.57|0
1650896520000|2022-04-25 14:22:00|603.88|600.76|604.44|601.32|604.44|601.32|603.12|600|0
1650896530000|2022-04-25 14:22:10|604.63|601.51|604.63|601.51|604.63|601.51|604.44|601.32|0
1650896540000|2022-04-25 14:22:20|603.5|600.38|603.31|600.19|603.5|600.38|603.31|600.19|0
1650896550000|2022-04-25 14:22:30|603.5|600.38|603.88|600.76|603.88|600.76|603.31|600.19|0
1650896560000|2022-04-25 14:22:40|604.25|601.13|603.5|600.38|604.44|601.32|603.5|600.38|0
1650896570000|2022-04-25 14:22:50|603.69|600.57|602.93|599.81|604.06|600.94|602.93|599.81|0
1650896580000|2022-04-25 14:23:00|603.5|600.38|604.16|601.04|604.16|601.04|603.5|600.38|0
1650896590000|2022-04-25 14:23:10|604.44|601.32|605.39|602.27|605.39|602.27|604.44|601.32|0
1650896600000|2022-04-25 14:23:20|604.63|601.51|604.25|601.13|605.01|601.89|604.25|601.13|0
1650896610000|2022-04-25 14:23:30|604.82|601.7|603.31|600.19|604.82|601.7|602.74|599.62|0
1650896620000|2022-04-25 14:23:40|601.98|598.86|601.79|598.67|601.98|598.86|601.79|598.67|0
1650896630000|2022-04-25 14:23:50|601.41|598.29|600.66|597.54|601.6|598.48|600.66|597.54|0
1650896640000|2022-04-25 14:24:00|599.43|596.31|597.26|594.14|599.43|596.31|597.26|594.14|0
1650896650000|2022-04-25 14:24:10|596.88|593.76|593.31|590.19|596.88|593.76|593.31|590.19|0
1650896660000|2022-04-25 14:24:20|593.5|590.38|592.94|589.82|593.5|590.38|592.94|589.82|0
1650896670000|2022-04-25 14:24:30|593.69|590.57|593.5|590.38|593.69|590.57|593.12|590|0
1650896680000|2022-04-25 14:24:40|592.94|589.82|590.87|587.75|593.12|590|590.87|587.75|0
1650896690000|2022-04-25 14:24:50|590.69|587.57|590.41|587.29|590.69|587.57|590.41|587.29|0
1650896700000|2022-04-25 14:25:00|590.87|587.75|587.88|584.76|590.87|587.75|587.88|584.76|0
1650896710000|2022-04-25 14:25:10|588.25|585.13|587.32|584.2|588.25|585.13|587.32|584.2|0
1650896720000|2022-04-25 14:25:20|587.13|584.01|587.32|584.2|587.51|584.39|587.13|584.01|0
1650896730000|2022-04-25 14:25:30|587.13|584.01|586.11|582.99|587.13|584.01|586.11|582.99|0
1650896740000|2022-04-25 14:25:40|585.64|582.52|586.94|583.82|586.94|583.82|585.45|582.33|0
1650896750000|2022-04-25 14:25:50|586.57|583.45|585.64|582.52|586.57|583.45|585.64|582.52|0
1650896760000|2022-04-25 14:26:00|586.94|583.82|587.13|584.01|587.13|584.01|586.38|583.26|0
1650896780000|2022-04-25 14:26:20|588.44|585.32|588.07|584.95|588.44|585.32|587.69|584.57|0
1650896790000|2022-04-25 14:26:30|587.88|584.76|588.44|585.32|588.44|585.32|587.69|584.57|0
1650896800000|2022-04-25 14:26:40|588.63|585.51|587.88|584.76|588.63|585.51|587.69|584.57|0
1650896810000|2022-04-25 14:26:50|587.5|584.38|588.81|585.69|588.81|585.69|587.32|584.2|0
1650896820000|2022-04-25 14:27:00|588.63|585.51|587.13|584.01|588.63|585.51|587.13|584.01|0
1650896830000|2022-04-25 14:27:10|586.57|583.45|587.04|583.92|587.04|583.92|586.38|583.26|0
1650896840000|2022-04-25 14:27:20|586.38|583.26|585.67|582.55|586.57|583.45|585.39|582.27|0
1650896850000|2022-04-25 14:27:30|586.04|582.92|587.54|584.42|587.54|584.42|586.04|582.92|0
1650896860000|2022-04-25 14:27:40|586.98|583.86|587.54|584.42|587.54|584.42|586.98|583.86|0
1650896870000|2022-04-25 14:27:50|587.35|584.23|586.79|583.67|587.35|584.23|586.79|583.67|0
1650896880000|2022-04-25 14:28:00|586.98|583.86|586.23|583.11|587.16|584.04|586.04|582.92|0
1650896890000|2022-04-25 14:28:10|586.04|582.92|586.41|583.29|586.41|583.29|585.95|582.83|0
1650896900000|2022-04-25 14:28:20|586.23|583.11|586.41|583.29|586.6|583.48|586.14|583.02|0
1650896910000|2022-04-25 14:28:30|586.6|583.48|586.6|583.48|586.79|583.67|586.6|583.48|0
1650896920000|2022-04-25 14:28:40|587.16|584.04|585.85|582.73|587.16|584.04|585.67|582.55|0
1650896930000|2022-04-25 14:28:50|585.48|582.36|585.85|582.73|585.85|582.73|585.11|581.99|0
1650896940000|2022-04-25 14:29:00|586.98|583.86|585.48|582.36|586.98|583.86|585.48|582.36|0
1650896950000|2022-04-25 14:29:10|585.85|582.73|586.04|582.92|586.04|582.92|585.48|582.36|0
1650896960000|2022-04-25 14:29:20|584.92|581.8|585.11|581.99|585.67|582.55|584.92|581.8|0
1650896970000|2022-04-25 14:29:30|585.67|582.55|585.11|581.99|586.04|582.92|585.11|581.99|0
1650896980000|2022-04-25 14:29:40|584.73|581.61|584.54|581.42|584.73|581.61|584.27|581.15|0
1650896990000|2022-04-25 14:29:50|585.48|582.36|585.76|582.64|585.76|582.64|585.48|582.36|0
1650897000000|2022-04-25 14:30:00|586.79|583.67|586.04|582.92|586.79|583.67|586.04|582.92|0
1650897010000|2022-04-25 14:30:10|585.11|581.99|585.85|582.73|585.85|582.73|584.54|581.42|0
1650897020000|2022-04-25 14:30:20|585.48|582.36|585.67|582.55|585.67|582.55|584.73|581.61|0
1650897030000|2022-04-25 14:30:30|584.92|581.8|585.91|582.79|585.91|582.79|583.8|580.68|0
1650897040000|2022-04-25 14:30:40|586.38|583.26|583.35|580.23|586.38|583.26|582.6|579.48|0
1650897050000|2022-04-25 14:30:50|583.54|580.42|582.98|579.86|583.54|580.42|582.79|579.67|0
1650897060000|2022-04-25 14:31:00|582.6|579.48|581.86|578.74|582.6|579.48|581.86|578.74|0
1650897070000|2022-04-25 14:31:10|582.42|579.3|581.67|578.55|582.6|579.48|581.67|578.55|0
1650897080000|2022-04-25 14:31:20|581.95|578.83|581.58|578.46|581.95|578.83|581.58|578.46|0
1650897090000|2022-04-25 14:31:30|581.48|578.36|581.48|578.36|581.48|578.36|581.3|578.18|0
1650897100000|2022-04-25 14:31:40|581.11|577.99|579.62|576.5|581.11|577.99|579.62|576.5|0
1650897110000|2022-04-25 14:31:50|579.06|575.94|578.87|575.75|579.06|575.94|578.87|575.75|0
1650897120000|2022-04-25 14:32:00|578.5|575.38|578.32|575.2|578.5|575.38|578.13|575.01|0
1650897130000|2022-04-25 14:32:10|578.87|575.75|577.57|574.45|578.87|575.75|577.57|574.45|0
1650897140000|2022-04-25 14:32:20|577.48|574.36|577.39|574.27|577.57|574.45|577.39|574.27|0
1650897150000|2022-04-25 14:32:30|578.69|575.57|576.64|573.52|578.69|575.57|576.64|573.52|0
1650897160000|2022-04-25 14:32:40|576.83|573.71|577.01|573.89|577.39|574.27|576.83|573.71|0
1650897170000|2022-04-25 14:32:50|577.2|574.08|577.76|574.64|577.76|574.64|577.2|574.08|0
1650897180000|2022-04-25 14:33:00|577.94|574.82|577.57|574.45|578.13|575.01|577.57|574.45|0
1650897190000|2022-04-25 14:33:10|577.76|574.64|577.39|574.27|577.94|574.82|577.39|574.27|0
1650897200000|2022-04-25 14:33:20|577.76|574.64|578.13|575.01|578.13|575.01|577.76|574.64|0
1650897210000|2022-04-25 14:33:30|579.06|575.94|579.25|576.13|579.25|576.13|578.87|575.75|0
1650897220000|2022-04-25 14:33:40|580.18|577.06|580.36|577.24|580.36|577.24|580.18|577.06|0
1650897230000|2022-04-25 14:33:50|580.18|577.06|580.36|577.24|580.36|577.24|580.18|577.06|0
1650897240000|2022-04-25 14:34:00|579.8|576.68|579.34|576.22|579.8|576.68|579.06|575.94|0
1650897250000|2022-04-25 14:34:10|578.69|575.57|577.57|574.45|578.69|575.57|577.57|574.45|0
1650897260000|2022-04-25 14:34:20|577.01|573.89|576.27|573.15|577.01|573.89|576.09|572.97|0
1650897270000|2022-04-25 14:34:30|576.64|573.52|576.83|573.71|576.83|573.71|576.64|573.52|0
1650897280000|2022-04-25 14:34:40|576.64|573.52|576.83|573.71|576.83|573.71|575.53|572.41|0
1650897290000|2022-04-25 14:34:50|576.64|573.52|574.97|571.85|576.64|573.52|574.97|571.85|0
1650897300000|2022-04-25 14:35:00|575.53|572.41|575.71|572.59|575.71|572.59|575.16|572.04|0
1650897310000|2022-04-25 14:35:10|575.9|572.78|574.6|571.48|575.9|572.78|574.6|571.48|0
1650897320000|2022-04-25 14:35:20|574.79|571.67|575.34|572.22|575.34|572.22|574.79|571.67|0
1650897330000|2022-04-25 14:35:30|575.71|572.59|574.97|571.85|575.71|572.59|574.97|571.85|0
1650897340000|2022-04-25 14:35:40|574.79|571.67|575.71|572.59|575.71|572.59|574.79|571.67|0
1650897350000|2022-04-25 14:35:50|576.27|573.15|576.83|573.71|576.83|573.71|576.27|573.15|0
1650897360000|2022-04-25 14:36:00|576.74|573.62|575.34|572.22|576.74|573.62|575.34|572.22|0
1650897370000|2022-04-25 14:36:10|575.16|572.04|576.27|573.15|576.27|573.15|575.16|572.04|0
1650897380000|2022-04-25 14:36:20|575.9|572.78|575.16|572.04|575.9|572.78|574.79|571.67|0
1650897390000|2022-04-25 14:36:30|576.09|572.97|576.09|572.97|576.27|573.15|575.9|572.78|0
1650897400000|2022-04-25 14:36:40|575.71|572.59|575.16|572.04|575.71|572.59|575.16|572.04|0
1650897410000|2022-04-25 14:36:50|575.34|572.22|575.16|572.04|575.34|572.22|575.16|572.04|0
1650897420000|2022-04-25 14:37:00|574.79|571.67|573.12|570|574.79|571.67|573.12|570|0
1650897430000|2022-04-25 14:37:10|574.6|571.48|574.42|571.3|574.6|571.48|574.33|571.21|0
1650897440000|2022-04-25 14:37:20|574.23|571.11|574.23|571.11|574.23|571.11|573.86|570.74|0
1650897450000|2022-04-25 14:37:30|573.49|570.37|573.67|570.55|573.67|570.55|573.12|570|0
1650897460000|2022-04-25 14:37:40|573.49|570.37|574.79|571.67|574.79|571.67|573.49|570.37|0
1650897470000|2022-04-25 14:37:50|575.16|572.04|575.71|572.59|575.9|572.78|575.16|572.04|0
1650897480000|2022-04-25 14:38:00|574.6|571.48|576.08|572.96|576.08|572.96|574.42|571.3|0
1650897490000|2022-04-25 14:38:10|576.27|573.15|576.64|573.52|576.64|573.52|576.27|573.15|0
1650897500000|2022-04-25 14:38:20|576.27|573.15|577.01|573.89|577.2|574.08|576.27|573.15|0
1650897510000|2022-04-25 14:38:30|577.57|574.45|577.76|574.64|578.13|575.01|577.57|574.45|0
1650897520000|2022-04-25 14:38:40|578.13|575.01|578.31|575.19|578.31|575.19|577.2|574.08|0
1650897530000|2022-04-25 14:38:50|578.5|575.38|578.69|575.57|578.69|575.57|578.13|575.01|0
1650897540000|2022-04-25 14:39:00|579.24|576.12|579.06|575.94|579.43|576.31|579.06|575.94|0
1650897550000|2022-04-25 14:39:10|579.43|576.31|581.48|578.36|581.48|578.36|579.43|576.31|0
1650897560000|2022-04-25 14:39:20|581.11|577.99|581.29|578.17|581.48|578.36|581.11|577.99|0
1650897570000|2022-04-25 14:39:30|582.23|579.11|582.6|579.48|582.6|579.48|582.04|578.92|0
1650897580000|2022-04-25 14:39:40|582.41|579.29|582.41|579.29|582.41|579.29|581.48|578.36|0
1650897590000|2022-04-25 14:39:50|582.23|579.11|582.97|579.85|583.35|580.23|582.23|579.11|0
1650897600000|2022-04-25 14:40:00|583.07|579.95|583.72|580.6|583.72|580.6|583.07|579.95|0
1650897610000|2022-04-25 14:40:10|583.91|580.79|584.28|581.16|584.28|581.16|583.53|580.41|0
1650897620000|2022-04-25 14:40:20|585.22|582.1|586.25|583.13|586.25|583.13|585.22|582.1|0
1650897630000|2022-04-25 14:40:30|586.34|583.22|585.97|582.85|587.09|583.97|585.97|582.85|0
1650897640000|2022-04-25 14:40:40|586.81|583.69|586.9|583.78|586.9|583.78|586.81|583.69|0
1650897650000|2022-04-25 14:40:50|586.53|583.41|587.19|584.07|587.46|584.34|586.53|583.41|0
1650897660000|2022-04-25 14:41:00|587.09|583.97|586.15|583.03|587.09|583.97|585.97|582.85|0
1650897670000|2022-04-25 14:41:10|585.88|582.76|585.97|582.85|585.97|582.85|585.78|582.66|0
1650897680000|2022-04-25 14:41:20|585.59|582.47|585.78|582.66|585.78|582.66|585.59|582.47|0
1650897690000|2022-04-25 14:41:30|585.4|582.28|585.4|582.28|585.88|582.76|585.4|582.28|0
1650897700000|2022-04-25 14:41:40|586.15|583.03|586.9|583.78|586.9|583.78|585.97|582.85|0
1650897710000|2022-04-25 14:41:50|586.71|583.59|586.34|583.22|587.09|583.97|586.34|583.22|0
1650897720000|2022-04-25 14:42:00|586.9|583.78|587.09|583.97|587.46|584.34|586.9|583.78|0
1650897730000|2022-04-25 14:42:10|586.81|583.69|586.9|583.78|586.9|583.78|586.81|583.69|0
1650897740000|2022-04-25 14:42:20|587.46|584.34|588.4|585.28|588.4|585.28|587.09|583.97|0
1650897750000|2022-04-25 14:42:30|589.15|586.03|588.59|585.47|589.15|586.03|588.59|585.47|0
1650897760000|2022-04-25 14:42:40|588.97|585.85|588.78|585.66|588.97|585.85|588.78|585.66|0
1650897770000|2022-04-25 14:42:50|588.21|585.09|588.03|584.91|588.21|585.09|587.94|584.82|0
1650897780000|2022-04-25 14:43:00|589.15|586.03|588.59|585.47|589.15|586.03|588.59|585.47|0
1650897790000|2022-04-25 14:43:10|588.4|585.28|589.15|586.03|589.15|586.03|588.21|585.09|0
1650897800000|2022-04-25 14:43:20|589.53|586.41|591.03|587.91|591.03|587.91|589.53|586.41|0
1650897810000|2022-04-25 14:43:30|591.22|588.1|590.38|587.26|591.22|588.1|590.38|587.26|0
1650897820000|2022-04-25 14:43:40|590.84|587.72|590.28|587.16|590.84|587.72|590.28|587.16|0
1650897830000|2022-04-25 14:43:50|590.09|586.97|589.72|586.6|590.09|586.97|589.44|586.32|0
1650897840000|2022-04-25 14:44:00|590.66|587.54|589.9|586.78|591.22|588.1|589.9|586.78|0
1650897850000|2022-04-25 14:44:10|589.81|586.69|590.66|587.54|590.84|587.72|589.81|586.69|0
1650897860000|2022-04-25 14:44:20|590.84|587.72|590.09|586.97|590.84|587.72|590.09|586.97|0
1650897870000|2022-04-25 14:44:30|589.72|586.6|588.97|585.85|589.72|586.6|588.97|585.85|0
1650897880000|2022-04-25 14:44:40|589.15|586.03|588.03|584.91|589.15|586.03|587.84|584.72|0
1650897890000|2022-04-25 14:44:50|588.4|585.28|588.03|584.91|588.4|585.28|588.03|584.91|0
1650897900000|2022-04-25 14:45:00|588.96|585.84|589.53|586.41|589.53|586.41|588.4|585.28|0
1650897910000|2022-04-25 14:45:10|589.44|586.32|589.53|586.41|589.53|586.41|589.34|586.22|0
1650897920000|2022-04-25 14:45:20|589.72|586.6|589.53|586.41|589.9|586.78|589.53|586.41|0
1650897930000|2022-04-25 14:45:30|588.96|585.84|588.03|584.91|588.96|585.84|588.03|584.91|0
1650897940000|2022-04-25 14:45:40|587.84|584.72|585.78|582.66|587.84|584.72|585.78|582.66|0
1650897950000|2022-04-25 14:45:50|586.34|583.22|584.84|581.72|586.34|583.22|584.84|581.72|0
1650897960000|2022-04-25 14:46:00|584.65|581.53|585.59|582.47|585.59|582.47|584.47|581.35|0
1650897970000|2022-04-25 14:46:10|585.22|582.1|584.84|581.72|585.59|582.47|584.84|581.72|0
1650897980000|2022-04-25 14:46:20|585.22|582.1|584.47|581.35|585.22|582.1|584.47|581.35|0
1650897990000|2022-04-25 14:46:30|585.21|582.09|586.06|582.94|586.06|582.94|585.21|582.09|0
1650898000000|2022-04-25 14:46:40|586.71|583.59|586.53|583.41|586.71|583.59|585.96|582.84|0
1650898010000|2022-04-25 14:46:50|586.44|583.32|586.71|583.59|587.09|583.97|586.44|583.32|0
1650898020000|2022-04-25 14:47:00|586.9|583.78|586.34|583.22|586.9|583.78|586.15|583.03|0
1650898030000|2022-04-25 14:47:10|585.78|582.66|586.15|583.03|586.15|583.03|585.78|582.66|0
1650898040000|2022-04-25 14:47:20|586.71|583.59|585.59|582.47|586.71|583.59|585.59|582.47|0
1650898050000|2022-04-25 14:47:30|585.4|582.28|583.72|580.6|585.4|582.28|583.53|580.41|0
1650898060000|2022-04-25 14:47:40|584|580.88|583.63|580.51|584.09|580.97|583.63|580.51|0
1650898070000|2022-04-25 14:47:50|584.09|580.97|583.72|580.6|584.09|580.97|583.72|580.6|0
1650898080000|2022-04-25 14:48:00|583.16|580.04|583.72|580.6|583.72|580.6|583.16|580.04|0
1650898090000|2022-04-25 14:48:10|583.34|580.22|584.84|581.72|584.84|581.72|583.34|580.22|0
1650898100000|2022-04-25 14:48:20|584.75|581.63|585.03|581.91|585.03|581.91|584.75|581.63|0
1650898110000|2022-04-25 14:48:30|584.84|581.72|584.47|581.35|584.84|581.72|584.47|581.35|0
1650898120000|2022-04-25 14:48:40|584.75|581.63|583.34|580.22|584.84|581.72|583.34|580.22|0
1650898130000|2022-04-25 14:48:50|582.22|579.1|582.41|579.29|582.41|579.29|581.85|578.73|0
1650898140000|2022-04-25 14:49:00|581.48|578.36|582.6|579.48|582.6|579.48|581.48|578.36|0
1650898150000|2022-04-25 14:49:10|583.44|580.32|584.65|581.53|584.65|581.53|583.44|580.32|0
1650898160000|2022-04-25 14:49:20|584.47|581.35|583.72|580.6|584.47|581.35|583.72|580.6|0
1650898170000|2022-04-25 14:49:30|584.19|581.07|583.9|580.78|584.28|581.16|583.9|580.78|0
1650898180000|2022-04-25 14:49:40|582.97|579.85|583.44|580.32|583.9|580.78|582.97|579.85|0
1650898190000|2022-04-25 14:49:50|582.6|579.48|582.6|579.48|583.16|580.04|582.6|579.48|0
1650898200000|2022-04-25 14:50:00|580.54|577.42|581.66|578.54|581.66|578.54|580.54|577.42|0
1650898210000|2022-04-25 14:50:10|582.22|579.1|583.9|580.78|583.9|580.78|582.22|579.1|0
1650898220000|2022-04-25 14:50:20|583.72|580.6|584.65|581.53|584.65|581.53|583.53|580.41|0
1650898230000|2022-04-25 14:50:30|585.21|582.09|585.4|582.28|585.59|582.47|585.21|582.09|0
1650898240000|2022-04-25 14:50:40|585.03|581.91|585.96|582.84|586.15|583.03|585.03|581.91|0
1650898250000|2022-04-25 14:50:50|586.34|583.22|586.43|583.31|586.52|583.4|586.34|583.22|0
1650898260000|2022-04-25 14:51:00|585.59|582.47|587.65|584.53|587.65|584.53|585.59|582.47|0
1650898270000|2022-04-25 14:51:10|587.09|583.97|587.09|583.97|587.09|583.97|586.9|583.78|0
1650898280000|2022-04-25 14:51:20|587.46|584.34|587.09|583.97|587.65|584.53|587.09|583.97|0
1650898290000|2022-04-25 14:51:30|588.59|585.47|589.15|586.03|589.25|586.13|588.59|585.47|0
1650898300000|2022-04-25 14:51:40|588.78|585.66|588.4|585.28|588.78|585.66|588.4|585.28|0
1650898310000|2022-04-25 14:51:50|588.21|585.09|590.47|587.35|590.47|587.35|588.21|585.09|0
1650898320000|2022-04-25 14:52:00|590.28|587.16|591.41|588.29|591.78|588.66|590.28|587.16|0
1650898330000|2022-04-25 14:52:10|591.59|588.47|592.72|589.6|592.72|589.6|591.59|588.47|0
1650898340000|2022-04-25 14:52:20|592.35|589.23|592.54|589.42|592.54|589.42|592.16|589.04|0
1650898350000|2022-04-25 14:52:30|592.16|589.04|593.86|590.74|593.86|590.74|592.16|589.04|0
1650898360000|2022-04-25 14:52:40|593.29|590.17|593.29|590.17|593.95|590.83|593.29|590.17|0
1650898370000|2022-04-25 14:52:50|593.48|590.36|593.86|590.74|593.86|590.74|593.1|589.98|0
1650898380000|2022-04-25 14:53:00|594.23|591.11|595.37|592.25|595.74|592.62|594.23|591.11|0
1650898390000|2022-04-25 14:53:10|594.99|591.87|593.67|590.55|594.99|591.87|593.67|590.55|0
1650898400000|2022-04-25 14:53:20|593.86|590.74|594.42|591.3|594.42|591.3|593.48|590.36|0
1650898410000|2022-04-25 14:53:30|593.95|590.83|594.99|591.87|595.18|592.06|593.95|590.83|0
1650898420000|2022-04-25 14:53:40|594.8|591.68|594.99|591.87|594.99|591.87|594.61|591.49|0
1650898430000|2022-04-25 14:53:50|594.8|591.68|594.23|591.11|594.99|591.87|594.23|591.11|0
1650898440000|2022-04-25 14:54:00|594.99|591.87|594.42|591.3|594.99|591.87|594.42|591.3|0
1650898450000|2022-04-25 14:54:10|594.8|591.68|594.42|591.3|594.8|591.68|594.04|590.92|0
1650898460000|2022-04-25 14:54:20|594.23|591.11|594.04|590.92|594.23|591.11|593.86|590.74|0
1650898470000|2022-04-25 14:54:30|594.23|591.11|593.67|590.55|594.23|591.11|593.48|590.36|0
1650898480000|2022-04-25 14:54:40|593.48|590.36|594.23|591.11|594.42|591.3|593.48|590.36|0
1650898490000|2022-04-25 14:54:50|594.42|591.3|594.61|591.49|594.61|591.49|594.42|591.3|0
1650898500000|2022-04-25 14:55:00|594.04|590.92|594.52|591.4|594.52|591.4|593.48|590.36|0
1650898510000|2022-04-25 14:55:10|594.42|591.3|594.23|591.11|594.42|591.3|594.04|590.92|0
1650898520000|2022-04-25 14:55:20|594.04|590.92|594.04|590.92|594.23|591.11|594.04|590.92|0
1650898530000|2022-04-25 14:55:30|593.67|590.55|593.48|590.36|593.67|590.55|593.1|589.98|0
1650898540000|2022-04-25 14:55:40|593.1|589.98|593.48|590.36|593.48|590.36|593.1|589.98|0
1650898550000|2022-04-25 14:55:50|593.29|590.17|595.12|592|595.12|592|593.29|590.17|0
1650898560000|2022-04-25 14:56:00|595.3|592.18|596.53|593.41|596.53|593.41|595.3|592.18|0
1650898570000|2022-04-25 14:56:10|596.44|593.32|596.44|593.32|596.62|593.5|596.44|593.32|0
1650898580000|2022-04-25 14:56:20|597|593.88|596.43|593.31|597.19|594.07|596.43|593.31|0
1650898590000|2022-04-25 14:56:30|596.25|593.13|594.17|591.05|596.25|593.13|594.17|591.05|0
1650898600000|2022-04-25 14:56:40|594.36|591.24|596.12|593|596.5|593.38|594.36|591.24|0
1650898610000|2022-04-25 14:56:50|597.06|593.94|597.63|594.51|597.63|594.51|596.87|593.75|0
1650898620000|2022-04-25 14:57:00|597.82|594.7|597.16|594.04|597.82|594.7|597.16|594.04|0
1650898630000|2022-04-25 14:57:10|596.97|593.85|597.63|594.51|597.63|594.51|596.69|593.57|0
1650898640000|2022-04-25 14:57:20|597.82|594.7|598.95|595.83|598.95|595.83|597.82|594.7|0
1650898650000|2022-04-25 14:57:30|598.38|595.26|598.48|595.36|598.95|595.83|598.38|595.26|0
1650898660000|2022-04-25 14:57:40|598.01|594.89|597.63|594.51|598.01|594.89|597.44|594.32|0
1650898670000|2022-04-25 14:57:50|598.38|595.26|598.95|595.83|598.95|595.83|598.38|595.26|0
1650898680000|2022-04-25 14:58:00|599.14|596.02|599.51|596.39|599.89|596.77|599.14|596.02|0
1650898690000|2022-04-25 14:58:10|599.33|596.21|600.84|597.72|600.84|597.72|599.33|596.21|0
1650898700000|2022-04-25 14:58:20|600.65|597.53|601.21|598.09|601.21|598.09|600.65|597.53|0
1650898710000|2022-04-25 14:58:30|601.59|598.47|602.73|599.61|602.92|599.8|601.59|598.47|0
1650898720000|2022-04-25 14:58:40|602.54|599.42|601.4|598.28|602.73|599.61|601.4|598.28|0
1650898730000|2022-04-25 14:58:50|601.59|598.47|601.59|598.47|601.59|598.47|601.4|598.28|0
1650898740000|2022-04-25 14:59:00|601.97|598.85|602.16|599.04|602.16|599.04|601.78|598.66|0
1650898750000|2022-04-25 14:59:10|602.35|599.23|602.35|599.23|602.54|599.42|602.07|598.95|0
1650898760000|2022-04-25 14:59:20|602.92|599.8|603.49|600.37|603.49|600.37|602.92|599.8|0
1650898770000|2022-04-25 14:59:30|603.67|600.55|603.02|599.9|603.67|600.55|603.02|599.9|0
1650898780000|2022-04-25 14:59:40|603.49|600.37|602.92|599.8|603.49|600.37|602.54|599.42|0
1650898790000|2022-04-25 14:59:50|602.73|599.61|602.92|599.8|602.92|599.8|602.35|599.23|0
1650898800000|2022-04-25 15:00:00|603.49|600.37|602.16|599.04|603.49|600.37|602.16|599.04|0
1650898810000|2022-04-25 15:00:10|601.21|598.09|601.97|598.85|601.97|598.85|601.21|598.09|0
1650898820000|2022-04-25 15:00:20|601.59|598.47|601.21|598.09|601.78|598.66|601.21|598.09|0
1650898830000|2022-04-25 15:00:30|601.03|597.91|601.4|598.28|601.4|598.28|600.84|597.72|0
1650898840000|2022-04-25 15:00:40|601.59|598.47|601.21|598.09|601.97|598.85|601.02|597.9|0
1650898850000|2022-04-25 15:00:50|601.59|598.47|601.4|598.28|601.78|598.66|601.4|598.28|0
1650898860000|2022-04-25 15:01:00|600.08|596.96|600.84|597.72|600.84|597.72|599.89|596.77|0
1650898870000|2022-04-25 15:01:10|601.21|598.09|602.16|599.04|602.16|599.04|601.21|598.09|0
1650898880000|2022-04-25 15:01:20|602.35|599.23|602.73|599.61|602.92|599.8|602.35|599.23|0
1650898890000|2022-04-25 15:01:30|602.92|599.8|602.35|599.23|602.92|599.8|602.35|599.23|0
1650898900000|2022-04-25 15:01:40|603.11|599.99|602.73|599.61|603.11|599.99|602.73|599.61|0
1650898910000|2022-04-25 15:01:50|603.67|600.55|603.67|600.55|604.62|601.5|603.67|600.55|0
1650898920000|2022-04-25 15:02:00|603.48|600.36|602.16|599.04|603.48|600.36|602.16|599.04|0
1650898930000|2022-04-25 15:02:10|602.73|599.61|602.35|599.23|602.73|599.61|602.35|599.23|0
1650898940000|2022-04-25 15:02:20|601.97|598.85|601.78|598.66|601.97|598.85|601.69|598.57|0
1650898950000|2022-04-25 15:02:30|601.59|598.47|601.78|598.66|601.78|598.66|601.4|598.28|0
1650898960000|2022-04-25 15:02:40|602.35|599.23|601.78|598.66|602.73|599.61|601.59|598.47|0
1650898970000|2022-04-25 15:02:50|601.59|598.47|601.78|598.66|601.97|598.85|601.59|598.47|0
1650898980000|2022-04-25 15:03:00|601.59|598.47|600.65|597.53|601.69|598.57|600.46|597.34|0
1650898990000|2022-04-25 15:03:10|600.84|597.72|601.78|598.66|601.78|598.66|600.84|597.72|0
1650899000000|2022-04-25 15:03:20|601.4|598.28|600.65|597.53|601.4|598.28|600.46|597.34|0
1650899010000|2022-04-25 15:03:30|600.84|597.72|601.97|598.85|601.97|598.85|600.65|597.53|0
1650899020000|2022-04-25 15:03:40|601.59|598.47|601.02|597.9|601.59|598.47|601.02|597.9|0
1650899030000|2022-04-25 15:03:50|600.46|597.34|601.21|598.09|601.21|598.09|600.46|597.34|0
1650899040000|2022-04-25 15:04:00|601.78|598.66|600.83|597.71|601.78|598.66|600.83|597.71|0
1650899050000|2022-04-25 15:04:10|600.46|597.34|600.83|597.71|600.83|597.71|600.46|597.34|0
1650899060000|2022-04-25 15:04:20|600.27|597.15|600.65|597.53|600.65|597.53|600.27|597.15|0
1650899070000|2022-04-25 15:04:30|600.46|597.34|600.08|596.96|600.65|597.53|600.08|596.96|0
1650899080000|2022-04-25 15:04:40|599.13|596.01|598.95|595.83|599.32|596.2|598.95|595.83|0
1650899090000|2022-04-25 15:04:50|598.76|595.64|599.89|596.77|599.89|596.77|598.76|595.64|0
1650899100000|2022-04-25 15:05:00|600.83|597.71|601.97|598.85|601.97|598.85|600.65|597.53|0
1650899110000|2022-04-25 15:05:10|601.78|598.66|602.16|599.04|602.16|599.04|601.78|598.66|0
1650899120000|2022-04-25 15:05:20|601.97|598.85|602.16|599.04|602.35|599.23|601.97|598.85|0
1650899130000|2022-04-25 15:05:30|601.97|598.85|602.73|599.61|602.73|599.61|601.78|598.66|0
1650899140000|2022-04-25 15:05:40|602.54|599.42|603.48|600.36|603.67|600.55|602.54|599.42|0
1650899150000|2022-04-25 15:05:50|603.67|600.55|603.86|600.74|603.86|600.74|603.48|600.36|0
1650899160000|2022-04-25 15:06:00|604.24|601.12|604.05|600.93|604.43|601.31|604.05|600.93|0
1650899170000|2022-04-25 15:06:10|604.43|601.31|603.29|600.17|604.43|601.31|603.29|600.17|0
1650899180000|2022-04-25 15:06:20|603.01|599.89|600.83|597.71|603.1|599.98|600.83|597.71|0
1650899190000|2022-04-25 15:06:30|601.59|598.47|602.16|599.04|602.35|599.23|601.59|598.47|0
1650899200000|2022-04-25 15:06:40|601.78|598.66|601.02|597.9|601.78|598.66|601.02|597.9|0
1650899210000|2022-04-25 15:06:50|600.83|597.71|601.59|598.47|601.59|598.47|600.83|597.71|0
1650899220000|2022-04-25 15:07:00|601.02|597.9|600.46|597.34|601.02|597.9|600.46|597.34|0
1650899230000|2022-04-25 15:07:10|599.7|596.58|600.46|597.34|600.65|597.53|599.7|596.58|0
1650899240000|2022-04-25 15:07:20|600.08|596.96|600.83|597.71|601.02|597.9|600.08|596.96|0
1650899250000|2022-04-25 15:07:30|601.4|598.28|601.78|598.66|601.78|598.66|601.4|598.28|0
1650899260000|2022-04-25 15:07:40|601.97|598.85|601.59|598.47|601.97|598.85|601.59|598.47|0
1650899270000|2022-04-25 15:07:50|601.97|598.85|602.35|599.23|602.35|599.23|601.97|598.85|0
1650899280000|2022-04-25 15:08:00|602.54|599.42|602.35|599.23|602.54|599.42|601.69|598.57|0
1650899290000|2022-04-25 15:08:10|601.97|598.85|601.59|598.47|601.97|598.85|601.4|598.28|0
1650899300000|2022-04-25 15:08:20|601.69|598.57|601.4|598.28|601.69|598.57|601.4|598.28|0
1650899310000|2022-04-25 15:08:30|601.97|598.85|602.35|599.23|602.35|599.23|601.97|598.85|0
1650899320000|2022-04-25 15:08:40|601.97|598.85|603.1|599.98|603.1|599.98|601.97|598.85|0
1650899330000|2022-04-25 15:08:50|602.73|599.61|602.16|599.04|602.73|599.61|601.97|598.85|0
1650899340000|2022-04-25 15:09:00|602.07|598.95|603.48|600.36|603.48|600.36|602.07|598.95|0
1650899350000|2022-04-25 15:09:10|603.1|599.98|603.48|600.36|603.48|600.36|603.1|599.98|0
1650899360000|2022-04-25 15:09:20|603.67|600.55|604.05|600.93|604.05|600.93|603.67|600.55|0
1650899370000|2022-04-25 15:09:30|603.29|600.17|602.91|599.79|603.67|600.55|602.91|599.79|0
1650899380000|2022-04-25 15:09:40|602.16|599.04|603.67|600.55|603.67|600.55|602.16|599.04|0
1650899390000|2022-04-25 15:09:50|603.86|600.74|603.48|600.36|604.05|600.93|603.48|600.36|0
1650899400000|2022-04-25 15:10:00|603.86|600.74|602.91|599.79|603.86|600.74|602.91|599.79|0
1650899410000|2022-04-25 15:10:10|603.86|600.74|604.43|601.31|604.43|601.31|603.86|600.74|0
1650899420000|2022-04-25 15:10:20|604.81|601.69|606.14|603.02|606.52|603.4|604.81|601.69|0
1650899430000|2022-04-25 15:10:30|605.95|602.83|605.76|602.64|606.14|603.02|605.76|602.64|0
1650899440000|2022-04-25 15:10:40|605|601.88|603.29|600.17|605|601.88|603.29|600.17|0
1650899450000|2022-04-25 15:10:50|603.67|600.55|604.81|601.69|604.81|601.69|603.67|600.55|0
1650899460000|2022-04-25 15:11:00|605.19|602.07|604.43|601.31|605.19|602.07|604.43|601.31|0
1650899470000|2022-04-25 15:11:10|603.12|600|604.75|601.63|604.75|601.63|603.12|600|0
1650899480000|2022-04-25 15:11:20|603.99|600.87|605.24|602.12|605.81|602.69|603.99|600.87|0
1650899490000|2022-04-25 15:11:30|604.29|601.17|604.29|601.17|604.67|601.55|604.29|601.17|0
1650899500000|2022-04-25 15:11:40|604.67|601.55|604.86|601.74|605.43|602.31|604.67|601.55|0
1650899510000|2022-04-25 15:11:50|604.48|601.36|603.91|600.79|604.48|601.36|603.91|600.79|0
1650899520000|2022-04-25 15:12:00|605.05|601.93|605.43|602.31|605.43|602.31|604.86|601.74|0
1650899530000|2022-04-25 15:12:10|605.34|602.22|604.67|601.55|605.34|602.22|604.67|601.55|0
1650899540000|2022-04-25 15:12:20|603.91|600.79|603.54|600.42|604.1|600.98|603.16|600.04|0
1650899550000|2022-04-25 15:12:30|602.97|599.85|602.21|599.09|602.97|599.85|602.21|599.09|0
1650899560000|2022-04-25 15:12:40|601.27|598.15|601.08|597.96|601.65|598.53|601.08|597.96|0
1650899570000|2022-04-25 15:12:50|600.7|597.58|599.76|596.64|600.7|597.58|599.76|596.64|0
1650899580000|2022-04-25 15:13:00|597.98|594.86|598.07|594.95|598.07|594.95|597.69|594.57|0
1650899590000|2022-04-25 15:13:10|595.46|592.34|593.76|590.64|595.46|592.34|593.57|590.45|0
1650899600000|2022-04-25 15:13:20|594.14|591.02|595.37|592.25|595.37|592.25|594.14|591.02|0
1650899610000|2022-04-25 15:13:30|594.89|591.77|594.7|591.58|594.89|591.77|594.33|591.21|0
1650899620000|2022-04-25 15:13:40|594.33|591.21|596.4|593.28|596.4|593.28|594.33|591.21|0
1650899630000|2022-04-25 15:13:50|596.78|593.66|597.16|594.04|597.16|594.04|596.78|593.66|0
1650899640000|2022-04-25 15:14:00|598.29|595.17|598.86|595.74|599.43|596.31|598.29|595.17|0
1650899650000|2022-04-25 15:14:10|599.05|595.93|599.05|595.93|599.62|596.5|598.67|595.55|0
1650899660000|2022-04-25 15:14:20|598.86|595.74|598.86|595.74|598.86|595.74|598.48|595.36|0
1650899670000|2022-04-25 15:14:30|598.48|595.36|597.54|594.42|598.48|595.36|597.16|594.04|0
1650899680000|2022-04-25 15:14:40|598.1|594.98|598.67|595.55|598.67|595.55|598.1|594.98|0
1650899690000|2022-04-25 15:14:50|599.05|595.93|599.81|596.69|599.81|596.69|599.05|595.93|0
1650899700000|2022-04-25 15:15:00|600.57|597.45|601.89|598.77|601.89|598.77|600.19|597.07|0
1650899710000|2022-04-25 15:15:10|602.08|598.96|601.89|598.77|602.08|598.96|601.89|598.77|0
1650899720000|2022-04-25 15:15:20|603.03|599.91|603.98|600.86|603.98|600.86|603.03|599.91|0
1650899730000|2022-04-25 15:15:30|603.22|600.1|603.6|600.48|603.6|600.48|603.13|600.01|0
1650899740000|2022-04-25 15:15:40|603.98|600.86|604.08|600.96|604.17|601.05|603.79|600.67|0
1650899750000|2022-04-25 15:15:50|605.12|602|605.32|602.2|605.7|602.58|604.74|601.62|0
1650899760000|2022-04-25 15:16:00|605.89|602.77|607.03|603.91|607.03|603.91|605.89|602.77|0
1650899770000|2022-04-25 15:16:10|605.79|602.67|605.32|602.2|605.79|602.67|604.55|601.43|0
1650899780000|2022-04-25 15:16:20|604.55|601.43|604.17|601.05|604.55|601.43|603.98|600.86|0
1650899790000|2022-04-25 15:16:30|603.98|600.86|604.55|601.43|604.55|601.43|603.98|600.86|0
1650899800000|2022-04-25 15:16:40|604.36|601.24|603.79|600.67|604.36|601.24|603.41|600.29|0
1650899810000|2022-04-25 15:16:50|604.17|601.05|603.6|600.48|604.36|601.24|603.6|600.48|0
1650899820000|2022-04-25 15:17:00|603.98|600.86|604.17|601.05|604.17|601.05|603.41|600.29|0
1650899830000|2022-04-25 15:17:10|604.93|601.81|604.17|601.05|604.93|601.81|604.17|601.05|0
1650899840000|2022-04-25 15:17:20|604.36|601.24|603.98|600.86|604.36|601.24|603.98|600.86|0
1650899850000|2022-04-25 15:17:30|604.36|601.24|604.55|601.43|605.31|602.19|604.36|601.24|0
1650899860000|2022-04-25 15:17:40|604.36|601.24|604.74|601.62|604.74|601.62|604.36|601.24|0
1650899870000|2022-04-25 15:17:50|604.55|601.43|603.03|599.91|604.55|601.43|603.03|599.91|0
1650899880000|2022-04-25 15:18:00|603.22|600.1|602.84|599.72|603.41|600.29|602.84|599.72|0
1650899890000|2022-04-25 15:18:10|602.65|599.53|603.98|600.86|603.98|600.86|602.65|599.53|0
1650899900000|2022-04-25 15:18:20|604.36|601.24|603.6|600.48|604.93|601.81|603.6|600.48|0
1650899910000|2022-04-25 15:18:30|603.41|600.29|602.84|599.72|603.41|600.29|602.84|599.72|0
1650899920000|2022-04-25 15:18:40|603.41|600.29|603.98|600.86|603.98|600.86|603.41|600.29|0
1650899930000|2022-04-25 15:18:50|604.08|600.96|603.79|600.67|604.08|600.96|603.6|600.48|0
1650899940000|2022-04-25 15:19:00|603.22|600.1|601.89|598.77|603.22|600.1|601.51|598.39|0
1650899950000|2022-04-25 15:19:10|602.46|599.34|602.84|599.72|602.84|599.72|602.46|599.34|0
1650899960000|2022-04-25 15:19:20|603.41|600.29|603.41|600.29|603.41|600.29|602.65|599.53|0
1650899970000|2022-04-25 15:19:30|602.84|599.72|601.51|598.39|602.84|599.72|601.51|598.39|0
1650899980000|2022-04-25 15:19:40|601.13|598.01|601.51|598.39|601.51|598.39|600.94|597.82|0
1650899990000|2022-04-25 15:19:50|601.89|598.77|601.32|598.2|602.08|598.96|601.32|598.2|0
1650900000000|2022-04-25 15:20:00|601.7|598.58|601.13|598.01|602.27|599.15|601.13|598.01|0
1650900010000|2022-04-25 15:20:10|599.72|596.6|597.35|594.23|600|596.88|597.35|594.23|0
1650900020000|2022-04-25 15:20:20|598.1|594.98|598.48|595.36|598.48|595.36|598.1|594.98|0
1650900030000|2022-04-25 15:20:30|599.24|596.12|599.43|596.31|599.43|596.31|598.86|595.74|0
1650900040000|2022-04-25 15:20:40|598.1|594.98|598.48|595.36|598.48|595.36|597.35|594.23|0
1650900050000|2022-04-25 15:20:50|598.67|595.55|598.29|595.17|598.86|595.74|597.72|594.6|0
1650900060000|2022-04-25 15:21:00|597.22|594.1|596.27|593.15|597.22|594.1|596.27|593.15|0
1650900070000|2022-04-25 15:21:10|597.03|593.91|597.41|594.29|597.41|594.29|596.84|593.72|0
1650900080000|2022-04-25 15:21:20|597.79|594.67|598.16|595.04|598.35|595.23|597.6|594.48|0
1650900090000|2022-04-25 15:21:30|597.6|594.48|597.03|593.91|597.6|594.48|597.03|593.91|0
1650900100000|2022-04-25 15:21:40|597.6|594.48|597.22|594.1|597.6|594.48|596.84|593.72|0
1650900110000|2022-04-25 15:21:50|597.03|593.91|597.79|594.67|597.79|594.67|597.03|593.91|0
1650900120000|2022-04-25 15:22:00|597.41|594.29|596.27|593.15|597.41|594.29|596.27|593.15|0
1650900130000|2022-04-25 15:22:10|596.84|593.72|596.46|593.34|596.84|593.72|596.08|592.96|0
1650900140000|2022-04-25 15:22:20|596.84|593.72|597.22|594.1|597.22|594.1|596.84|593.72|0
1650900150000|2022-04-25 15:22:30|597.32|594.2|597.6|594.48|597.6|594.48|597.32|594.2|0
1650900160000|2022-04-25 15:22:40|597.22|594.1|597.97|594.85|597.97|594.85|597.22|594.1|0
1650900170000|2022-04-25 15:22:50|598.16|595.04|597.03|593.91|598.16|595.04|596.84|593.72|0
1650900180000|2022-04-25 15:23:00|596.56|593.44|597.79|594.67|597.79|594.67|596.56|593.44|0
1650900190000|2022-04-25 15:23:10|597.22|594.1|596.84|593.72|597.22|594.1|596.84|593.72|0
1650900200000|2022-04-25 15:23:20|597.41|594.29|597.6|594.48|597.6|594.48|597.22|594.1|0
1650900210000|2022-04-25 15:23:30|596.84|593.72|596.84|593.72|597.03|593.91|596.84|593.72|0
1650900220000|2022-04-25 15:23:40|596.46|593.34|596.65|593.53|596.65|593.53|596.46|593.34|0
1650900230000|2022-04-25 15:23:50|596.94|593.82|598.35|595.23|598.35|595.23|596.94|593.82|0
1650900240000|2022-04-25 15:24:00|597.97|594.85|597.6|594.48|597.97|594.85|597.41|594.29|0
1650900250000|2022-04-25 15:24:10|596.84|593.72|596.08|592.96|596.84|593.72|595.33|592.21|0
1650900320000|2022-04-25 15:25:20|596.46|593.34|596.84|593.72|596.84|593.72|596.46|593.34|0
1650900330000|2022-04-25 15:25:30|596.65|593.53|594.95|591.83|596.84|593.72|594.95|591.83|0
1650900340000|2022-04-25 15:25:40|594.2|591.08|594.01|590.89|595.14|592.02|594.01|590.89|0
1650900350000|2022-04-25 15:25:50|592.88|589.76|592.03|588.91|592.88|589.76|592.03|588.91|0
1650900360000|2022-04-25 15:26:00|591.93|588.81|591.56|588.44|591.93|588.81|591.37|588.25|0
1650900370000|2022-04-25 15:26:10|591.18|588.06|591.37|588.25|591.75|588.63|591.18|588.06|0
1650900380000|2022-04-25 15:26:20|590.99|587.87|591.37|588.25|591.37|588.25|590.62|587.5|0
1650900390000|2022-04-25 15:26:30|591.93|588.81|591.56|588.44|592.12|589|591.56|588.44|0
1650900400000|2022-04-25 15:26:40|592.12|589|593.82|590.7|593.82|590.7|592.12|589|0
1650900410000|2022-04-25 15:26:50|594.01|590.89|594.01|590.89|594.2|591.08|594.01|590.89|0
1650900420000|2022-04-25 15:27:00|593.82|590.7|595.14|592.02|595.14|592.02|593.82|590.7|0
1650900430000|2022-04-25 15:27:10|594.57|591.45|595.14|592.02|595.14|592.02|594.57|591.45|0
1650900440000|2022-04-25 15:27:20|595.05|591.93|594.57|591.45|595.05|591.93|594.29|591.17|0
1650900450000|2022-04-25 15:27:30|594.95|591.83|594.95|591.83|595.14|592.02|594.76|591.64|0
1650900460000|2022-04-25 15:27:40|595.33|592.21|595.14|592.02|595.52|592.4|595.05|591.93|0
1650900470000|2022-04-25 15:27:50|595.33|592.21|594.76|591.64|595.33|592.21|594.76|591.64|0
1650900480000|2022-04-25 15:28:00|595.14|592.02|595.05|591.93|595.14|592.02|594.76|591.64|0
1650900490000|2022-04-25 15:28:10|595.24|592.12|596.27|593.15|596.27|593.15|595.24|592.12|0
1650900500000|2022-04-25 15:28:20|595.89|592.77|597.03|593.91|597.03|593.91|595.89|592.77|0
1650900510000|2022-04-25 15:28:30|597.5|594.38|597.59|594.47|597.97|594.85|597.5|594.38|0
1650900520000|2022-04-25 15:28:40|599.11|595.99|599.68|596.56|599.68|596.56|599.11|595.99|0
1650900530000|2022-04-25 15:28:50|599.87|596.75|600.44|597.32|600.44|597.32|599.87|596.75|0
1650900540000|2022-04-25 15:29:00|601|597.88|601.19|598.07|601.19|598.07|600.44|597.32|0
1650900550000|2022-04-25 15:29:10|600.53|597.41|600.81|597.69|601|597.88|600.53|597.41|0
1650900560000|2022-04-25 15:29:20|600.43|597.31|601.38|598.26|601.38|598.26|600.43|597.31|0
1650900570000|2022-04-25 15:29:30|601.76|598.64|601.95|598.83|601.95|598.83|601.38|598.26|0
1650900580000|2022-04-25 15:29:40|602.14|599.02|602.33|599.21|602.33|599.21|601.95|598.83|0
1650900590000|2022-04-25 15:29:50|602.52|599.4|601.57|598.45|602.71|599.59|601.57|598.45|0
1650900600000|2022-04-25 15:30:00|601|597.88|601|597.88|601|597.88|600.81|597.69|0
1650900610000|2022-04-25 15:30:10|600.43|597.31|600.43|597.31|601.38|598.26|600.43|597.31|0
1650900620000|2022-04-25 15:30:20|600.25|597.13|600.81|597.69|601.57|598.45|600.25|597.13|0
1650900630000|2022-04-25 15:30:30|601|597.88|602.33|599.21|602.33|599.21|601|597.88|0
1650900640000|2022-04-25 15:30:40|603.09|599.97|602.33|599.21|603.09|599.97|602.14|599.02|0
1650900650000|2022-04-25 15:30:50|602.71|599.59|603.66|600.54|603.85|600.73|602.71|599.59|0
1650900660000|2022-04-25 15:31:00|604.04|600.92|604.23|601.11|605.18|602.06|604.04|600.92|0
1650900670000|2022-04-25 15:31:10|604.42|601.3|604.8|601.68|604.8|601.68|604.42|601.3|0
1650900680000|2022-04-25 15:31:20|604.61|601.49|604.42|601.3|604.8|601.68|604.42|601.3|0
1650900690000|2022-04-25 15:31:30|604.04|600.92|605.37|602.25|605.37|602.25|603.47|600.35|0
1650900700000|2022-04-25 15:31:40|604.8|601.68|604.23|601.11|604.8|601.68|604.04|600.92|0
1650900710000|2022-04-25 15:31:50|604.42|601.3|604.99|601.87|605.09|601.97|604.42|601.3|0
1650900720000|2022-04-25 15:32:00|604.8|601.68|606.9|603.78|606.9|603.78|604.8|601.68|0
1650900730000|2022-04-25 15:32:10|606.71|603.59|607.28|604.16|607.66|604.54|606.71|603.59|0
1650900740000|2022-04-25 15:32:20|606.52|603.4|606.52|603.4|606.71|603.59|606.14|603.02|0
1650900750000|2022-04-25 15:32:30|606.24|603.12|607.09|603.97|607.09|603.97|606.14|603.02|0
1650900760000|2022-04-25 15:32:40|608.04|604.92|607.09|603.97|608.04|604.92|607.09|603.97|0
1650900770000|2022-04-25 15:32:50|607.28|604.16|606.9|603.78|607.47|604.35|606.9|603.78|0
1650900780000|2022-04-25 15:33:00|607.38|604.26|607.09|603.97|607.38|604.26|607.09|603.97|0
1650900790000|2022-04-25 15:33:10|607.28|604.16|607.28|604.16|607.28|604.16|607.09|603.97|0
1650900800000|2022-04-25 15:33:20|607.09|603.97|607.09|603.97|607.47|604.35|607.09|603.97|0
1650900810000|2022-04-25 15:33:30|606.52|603.4|606.33|603.21|606.52|603.4|605.95|602.83|0
1650900820000|2022-04-25 15:33:40|606.43|603.31|604.61|601.49|606.71|603.59|604.61|601.49|0
1650900830000|2022-04-25 15:33:50|604.42|601.3|604.8|601.68|604.8|601.68|604.42|601.3|0
1650900840000|2022-04-25 15:34:00|604.23|601.11|603.66|600.54|604.42|601.3|603.66|600.54|0
1650900850000|2022-04-25 15:34:10|603.09|599.97|601.38|598.26|603.09|599.97|601.38|598.26|0
1650900860000|2022-04-25 15:34:20|601.19|598.07|601.57|598.45|601.57|598.45|601.19|598.07|0
1650900870000|2022-04-25 15:34:30|602.33|599.21|603.28|600.16|603.28|600.16|602.14|599.02|0
1650900880000|2022-04-25 15:34:40|603|599.88|602.71|599.59|603|599.88|602.71|599.59|0
1650900890000|2022-04-25 15:34:50|603.28|600.16|602.71|599.59|603.28|600.16|602.71|599.59|0
1650900900000|2022-04-25 15:35:00|602.14|599.02|601.38|598.26|602.14|599.02|601.19|598.07|0
1650900910000|2022-04-25 15:35:10|601.19|598.07|599.68|596.56|601.38|598.26|599.3|596.18|0
1650900920000|2022-04-25 15:35:20|599.77|596.65|597.4|594.28|599.77|596.65|597.03|593.91|0
1650900930000|2022-04-25 15:35:30|597.21|594.09|596.08|592.96|597.21|594.09|596.08|592.96|0
1650900940000|2022-04-25 15:35:40|595.7|592.58|597.12|594|597.12|594|595.7|592.58|0
1650900950000|2022-04-25 15:35:50|597.02|593.9|597.21|594.09|597.21|594.09|596.65|593.53|0
1650900960000|2022-04-25 15:36:00|596.27|593.15|594.95|591.83|596.27|593.15|594.57|591.45|0
1650900970000|2022-04-25 15:36:10|595.51|592.39|596.46|593.34|596.46|593.34|595.51|592.39|0
1650900980000|2022-04-25 15:36:20|596.65|593.53|597.02|593.9|597.02|593.9|596.46|593.34|0
1650900990000|2022-04-25 15:36:30|597.4|594.28|596.65|593.53|597.4|594.28|596.65|593.53|0
1650901000000|2022-04-25 15:36:40|597.02|593.9|596.27|593.15|597.21|594.09|596.08|592.96|0
1650901010000|2022-04-25 15:36:50|597.02|593.9|596.84|593.72|597.02|593.9|596.46|593.34|0
1650901020000|2022-04-25 15:37:00|597.21|594.09|598.35|595.23|598.35|595.23|597.21|594.09|0
1650901030000|2022-04-25 15:37:10|598.16|595.04|598.73|595.61|598.92|595.8|598.16|595.04|0
1650901040000|2022-04-25 15:37:20|599.11|595.99|599.86|596.74|599.86|596.74|599.11|595.99|0
1650901050000|2022-04-25 15:37:30|600.81|597.69|600.62|597.5|600.81|597.69|600.43|597.31|0
1650901060000|2022-04-25 15:37:40|600.43|597.31|601.19|598.07|601.19|598.07|600.43|597.31|0
1650901070000|2022-04-25 15:37:50|600.81|597.69|601.1|597.98|601.1|597.98|600.81|597.69|0
1650901080000|2022-04-25 15:38:00|601.95|598.83|601.76|598.64|602.14|599.02|601.57|598.45|0
1650901090000|2022-04-25 15:38:10|601.95|598.83|602.52|599.4|602.52|599.4|601.95|598.83|0
1650901100000|2022-04-25 15:38:20|601.95|598.83|602.33|599.21|602.43|599.31|601.95|598.83|0
1650901110000|2022-04-25 15:38:30|601.76|598.64|603.28|600.16|603.47|600.35|601.76|598.64|0
1650901120000|2022-04-25 15:38:40|604.04|600.92|603.85|600.73|604.04|600.92|603.66|600.54|0
1650901130000|2022-04-25 15:38:50|604.42|601.3|605.47|602.35|605.56|602.44|604.42|601.3|0
1650901140000|2022-04-25 15:39:00|605.56|602.44|605.75|602.63|605.75|602.63|605.37|602.25|0
1650901150000|2022-04-25 15:39:10|605.94|602.82|605.75|602.63|606.13|603.01|605.56|602.44|0
1650901160000|2022-04-25 15:39:20|606.13|603.01|604.8|601.68|606.13|603.01|604.8|601.68|0
1650901170000|2022-04-25 15:39:30|605.18|602.06|603.28|600.16|605.18|602.06|603.28|600.16|0
1650901180000|2022-04-25 15:39:40|602.9|599.78|604.04|600.92|604.04|600.92|602.9|599.78|0
1650901190000|2022-04-25 15:39:50|604.42|601.3|603.66|600.54|604.42|601.3|603.66|600.54|0
1650901200000|2022-04-25 15:40:00|603.85|600.73|603.66|600.54|603.85|600.73|602.9|599.78|0
1650901210000|2022-04-25 15:40:10|603.85|600.73|603.47|600.35|603.85|600.73|603.09|599.97|0
1650901220000|2022-04-25 15:40:20|603.28|600.16|604.04|600.92|604.04|600.92|602.71|599.59|0
1650901230000|2022-04-25 15:40:30|604.8|601.68|604.99|601.87|604.99|601.87|604.61|601.49|0
1650901240000|2022-04-25 15:40:40|605.18|602.06|604.61|601.49|605.18|602.06|604.42|601.3|0
1650901250000|2022-04-25 15:40:50|604.99|601.87|604.8|601.68|605.18|602.06|604.8|601.68|0
1650901260000|2022-04-25 15:41:00|604.61|601.49|605.18|602.06|605.75|602.63|604.61|601.49|0
1650901270000|2022-04-25 15:41:10|605.37|602.25|605.18|602.06|605.47|602.35|604.99|601.87|0
1650901280000|2022-04-25 15:41:20|605.56|602.44|605.56|602.44|605.75|602.63|605.18|602.06|0
1650901290000|2022-04-25 15:41:30|605.18|602.06|605.47|602.35|605.47|602.35|605.18|602.06|0
1650901300000|2022-04-25 15:41:40|605.18|602.06|605.75|602.63|606.13|603.01|605.18|602.06|0
1650901310000|2022-04-25 15:41:50|605.56|602.44|605.94|602.82|606.13|603.01|605.56|602.44|0
1650901320000|2022-04-25 15:42:00|606.13|603.01|606.51|603.39|606.52|603.4|606.13|603.01|0
1650901330000|2022-04-25 15:42:10|606.32|603.2|605.94|602.82|606.51|603.39|605.94|602.82|0
1650901340000|2022-04-25 15:42:20|606.13|603.01|604.99|601.87|606.13|603.01|604.99|601.87|0
1650901350000|2022-04-25 15:42:30|605.18|602.06|604.99|601.87|605.18|602.06|604.61|601.49|0
1650901360000|2022-04-25 15:42:40|604.61|601.49|605.94|602.82|605.94|602.82|604.61|601.49|0
1650901370000|2022-04-25 15:42:50|605.75|602.63|606.13|603.01|606.51|603.39|605.75|602.63|0
1650901380000|2022-04-25 15:43:00|606.71|603.59|605.75|602.63|606.71|603.59|605.75|602.63|0
1650901390000|2022-04-25 15:43:10|605.56|602.44|606.51|603.39|606.51|603.39|605.37|602.25|0
1650901400000|2022-04-25 15:43:20|606.42|603.3|606.71|603.59|607.09|603.97|606.42|603.3|0
1650901410000|2022-04-25 15:43:30|605.75|602.63|605.75|602.63|605.75|602.63|605.18|602.06|0
1650901420000|2022-04-25 15:43:40|606.13|603.01|606.13|603.01|606.32|603.2|605.94|602.82|0
1650901430000|2022-04-25 15:43:50|606.32|603.2|605.37|602.25|606.32|603.2|605.37|602.25|0
1650901440000|2022-04-25 15:44:00|604.99|601.87|604.23|601.11|604.99|601.87|604.23|601.11|0
1650901450000|2022-04-25 15:44:10|604.8|601.68|605.56|602.44|605.56|602.44|604.8|601.68|0
1650901460000|2022-04-25 15:44:20|606.32|603.2|607.66|604.54|607.66|604.54|606.32|603.2|0
1650901470000|2022-04-25 15:44:30|607.28|604.16|607.66|604.54|607.66|604.54|607.28|604.16|0
1650901480000|2022-04-25 15:44:40|607.47|604.35|607.85|604.73|608.04|604.92|607.47|604.35|0
1650901490000|2022-04-25 15:44:50|608.23|605.11|607.66|604.54|608.23|605.11|607.66|604.54|0
1650901500000|2022-04-25 15:45:00|609.09|605.97|609.57|606.45|610.05|606.93|609.09|605.97|0
1650901510000|2022-04-25 15:45:10|610.52|607.4|610.14|607.02|610.52|607.4|609.95|606.83|0
1650901520000|2022-04-25 15:45:20|610.52|607.4|609.76|606.64|610.52|607.4|609.76|606.64|0
1650901530000|2022-04-25 15:45:30|610.52|607.4|610.52|607.4|610.52|607.4|609.95|606.83|0
1650901540000|2022-04-25 15:45:40|610.33|607.21|610.33|607.21|610.33|607.21|610.33|607.21|0
1650901550000|2022-04-25 15:45:50|609.95|606.83|610.33|607.21|610.33|607.21|609.95|606.83|0
1650901560000|2022-04-25 15:46:00|610.52|607.4|610.91|607.79|610.91|607.79|610.14|607.02|0
1650901570000|2022-04-25 15:46:10|611.1|607.98|611.2|608.08|611.2|608.08|611.01|607.89|0
1650901580000|2022-04-25 15:46:20|611.67|608.55|611.67|608.55|612.05|608.93|611.48|608.36|0
1650901590000|2022-04-25 15:46:30|611.48|608.36|612.05|608.93|612.05|608.93|611.1|607.98|0
1650901600000|2022-04-25 15:46:40|612.25|609.13|611.67|608.55|612.25|609.13|611.29|608.17|0
1650901610000|2022-04-25 15:46:50|611.86|608.74|611.67|608.55|612.25|609.13|611.67|608.55|0
1650901620000|2022-04-25 15:47:00|611.86|608.74|612.05|608.93|612.05|608.93|611.67|608.55|0
1650901630000|2022-04-25 15:47:10|611.86|608.74|612.25|609.13|612.25|609.13|611.77|608.65|0
1650901640000|2022-04-25 15:47:20|612.05|608.93|612.44|609.32|612.44|609.32|612.05|608.93|0
1650901650000|2022-04-25 15:47:30|612.25|609.13|612.44|609.32|612.44|609.32|612.05|608.93|0
1650901660000|2022-04-25 15:47:40|613.4|610.28|613.01|609.89|613.4|610.28|612.44|609.32|0
1650901670000|2022-04-25 15:47:50|612.44|609.32|612.82|609.7|612.82|609.7|612.44|609.32|0
1650901680000|2022-04-25 15:48:00|613.4|610.28|613.4|610.28|613.78|610.66|613.4|610.28|0
1650901690000|2022-04-25 15:48:10|612.63|609.51|612.05|608.93|612.63|609.51|612.05|608.93|0
1650901700000|2022-04-25 15:48:20|612.63|609.51|612.25|609.13|612.82|609.7|612.25|609.13|0
1650901710000|2022-04-25 15:48:30|612.63|609.51|613.4|610.28|613.4|610.28|612.63|609.51|0
1650901720000|2022-04-25 15:48:40|613.78|610.66|614.16|611.04|614.16|611.04|613.78|610.66|0
1650901730000|2022-04-25 15:48:50|614.35|611.23|614.26|611.14|614.35|611.23|614.16|611.04|0
1650901740000|2022-04-25 15:49:00|614.35|611.23|614.35|611.23|614.55|611.43|614.35|611.23|0
1650901750000|2022-04-25 15:49:10|614.16|611.04|614.55|611.43|614.55|611.43|614.16|611.04|0
1650901760000|2022-04-25 15:49:20|613.97|610.85|614.35|611.23|614.35|611.23|613.78|610.66|0
1650901770000|2022-04-25 15:49:30|614.45|611.33|613.78|610.66|614.45|611.33|613.78|610.66|0
1650901780000|2022-04-25 15:49:40|614.16|611.04|614.35|611.23|614.55|611.43|614.16|611.04|0
1650901790000|2022-04-25 15:49:50|614.55|611.43|615.51|612.39|615.51|612.39|614.35|611.23|0
1650901800000|2022-04-25 15:50:00|614.84|611.72|615.51|612.39|615.51|612.39|614.84|611.72|0
1650901810000|2022-04-25 15:50:10|615.12|612|614.84|611.72|615.51|612.39|614.74|611.62|0
1650901820000|2022-04-25 15:50:20|614.93|611.81|614.26|611.14|614.93|611.81|614.26|611.14|0
1650901830000|2022-04-25 15:50:30|613.97|610.85|614.35|611.23|614.35|611.23|613.97|610.85|0
1650901840000|2022-04-25 15:50:40|614.26|611.14|614.35|611.23|614.35|611.23|613.97|610.85|0
1650901850000|2022-04-25 15:50:50|613.97|610.85|613.97|610.85|614.16|611.04|613.59|610.47|0
1650901860000|2022-04-25 15:51:00|614.35|611.23|614.74|611.62|614.74|611.62|614.16|611.04|0
1650901870000|2022-04-25 15:51:10|614.55|611.43|614.35|611.23|614.55|611.43|614.35|611.23|0
1650901880000|2022-04-25 15:51:20|614.74|611.62|614.16|611.04|614.74|611.62|614.16|611.04|0
1650901890000|2022-04-25 15:51:30|613.39|610.27|613.2|610.08|613.59|610.47|613.2|610.08|0
1650901900000|2022-04-25 15:51:40|612.44|609.32|612.24|609.12|612.44|609.32|612.24|609.12|0
1650901910000|2022-04-25 15:51:50|612.44|609.32|613.2|610.08|613.2|610.08|612.44|609.32|0
1650901920000|2022-04-25 15:52:00|613.97|610.85|613.2|610.08|613.97|610.85|613.2|610.08|0
1650901930000|2022-04-25 15:52:10|613.59|610.47|614.16|611.04|614.16|611.04|613.59|610.47|0
1650901940000|2022-04-25 15:52:20|614.35|611.23|613.97|610.85|614.54|611.42|613.78|610.66|0
1650901950000|2022-04-25 15:52:30|614.35|611.23|614.54|611.42|614.74|611.62|614.35|611.23|0
1650901960000|2022-04-25 15:52:40|613.97|610.85|613.59|610.47|613.97|610.85|613.39|610.27|0
1650901970000|2022-04-25 15:52:50|613.2|610.08|613.88|610.76|613.88|610.76|613.2|610.08|0
1650901980000|2022-04-25 15:53:00|614.74|611.62|614.35|611.23|614.74|611.62|613.97|610.85|0
1650901990000|2022-04-25 15:53:10|614.93|611.81|614.93|611.81|615.5|612.38|614.93|611.81|0
1650902000000|2022-04-25 15:53:20|615.5|612.38|615.5|612.38|615.89|612.77|615.5|612.38|0
1650902010000|2022-04-25 15:53:30|615.8|612.68|616.08|612.96|616.08|612.96|615.5|612.38|0
1650902020000|2022-04-25 15:53:40|615.5|612.38|614.93|611.81|615.5|612.38|614.93|611.81|0
1650902030000|2022-04-25 15:53:50|615.6|612.48|614.54|611.42|615.89|612.77|614.54|611.42|0
1650902040000|2022-04-25 15:54:00|614.16|611.04|614.54|611.42|614.54|611.42|614.16|611.04|0
1650902050000|2022-04-25 15:54:10|614.35|611.23|611.94|608.82|614.35|611.23|611.56|608.44|0
1650902060000|2022-04-25 15:54:20|611.17|608.05|610.59|607.47|611.17|608.05|610.59|607.47|0
1650902070000|2022-04-25 15:54:30|610.79|607.67|610.02|606.9|610.79|607.67|610.02|606.9|0
1650902080000|2022-04-25 15:54:40|610.21|607.09|611.17|608.05|611.17|608.05|610.21|607.09|0
1650902090000|2022-04-25 15:54:50|611.36|608.24|610.79|607.67|611.36|608.24|610.4|607.28|0
1650902100000|2022-04-25 15:55:00|613.61|610.49|612.85|609.73|613.61|610.49|612.85|609.73|0
1650902110000|2022-04-25 15:55:10|612.46|609.34|613.61|610.49|614|610.88|612.46|609.34|0
1650902120000|2022-04-25 15:55:20|614|610.88|613.8|610.68|614|610.88|613.23|610.11|0
1650902130000|2022-04-25 15:55:30|613.04|609.92|612.65|609.53|613.61|610.49|612.65|609.53|0
1650902140000|2022-04-25 15:55:40|612.08|608.96|610.35|607.23|612.08|608.96|610.35|607.23|0
1650902150000|2022-04-25 15:55:50|610.16|607.04|609.97|606.85|610.35|607.23|609.97|606.85|0
1650902160000|2022-04-25 15:56:00|609.59|606.47|609.2|606.08|609.59|606.47|609.2|606.08|0
1650902170000|2022-04-25 15:56:10|609.4|606.28|611.5|608.38|611.5|608.38|609.4|606.28|0
1650902180000|2022-04-25 15:56:20|611.22|608.1|609.78|606.66|611.22|608.1|609.78|606.66|0
1650902190000|2022-04-25 15:56:30|610.54|607.42|609.78|606.66|610.54|607.42|609.78|606.66|0
1650902200000|2022-04-25 15:56:40|609.97|606.85|609.59|606.47|609.97|606.85|609.59|606.47|0
1650902210000|2022-04-25 15:56:50|610.16|607.04|609.97|606.85|610.54|607.42|609.97|606.85|0
1650902220000|2022-04-25 15:57:00|610.35|607.23|608.63|605.51|610.35|607.23|608.63|605.51|0
1650902230000|2022-04-25 15:57:10|608.82|605.7|610.54|607.42|610.54|607.42|608.82|605.7|0
1650902240000|2022-04-25 15:57:20|610.35|607.23|609.2|606.08|610.35|607.23|609.2|606.08|0
1650902250000|2022-04-25 15:57:30|609.01|605.89|607.48|604.36|609.01|605.89|607.48|604.36|0
1650902260000|2022-04-25 15:57:40|608.25|605.13|608.06|604.94|608.44|605.32|608.06|604.94|0
1650902270000|2022-04-25 15:57:50|608.63|605.51|608.25|605.13|608.63|605.51|608.25|605.13|0
1650902280000|2022-04-25 15:58:00|608.63|605.51|609.01|605.89|609.39|606.27|608.63|605.51|0
1650902290000|2022-04-25 15:58:10|609.2|606.08|609.2|606.08|609.78|606.66|609.2|606.08|0
1650902300000|2022-04-25 15:58:20|608.63|605.51|608.06|604.94|608.63|605.51|608.06|604.94|0
1650902310000|2022-04-25 15:58:30|608.25|605.13|609.2|606.08|609.2|606.08|608.06|604.94|0
1650902320000|2022-04-25 15:58:40|609.39|606.27|609.2|606.08|609.59|606.47|609.2|606.08|0
1650902330000|2022-04-25 15:58:50|608.82|605.7|608.35|605.23|608.82|605.7|608.35|605.23|0
1650902340000|2022-04-25 15:59:00|608.82|605.7|608.44|605.32|609.01|605.89|608.44|605.32|0
1650902350000|2022-04-25 15:59:10|608.82|605.7|608.06|604.94|608.82|605.7|608.06|604.94|0
1650902360000|2022-04-25 15:59:20|608.63|605.51|609.01|605.89|609.01|605.89|608.44|605.32|0
1650902370000|2022-04-25 15:59:30|608.82|605.7|608.25|605.13|608.82|605.7|608.25|605.13|0
1650902380000|2022-04-25 15:59:40|608.82|605.7|608.06|604.94|608.82|605.7|608.06|604.94|0
1650902390000|2022-04-25 15:59:50|608.25|605.13|608.06|604.94|608.44|605.32|608.06|604.94|0
1650902400000|2022-04-25 16:00:00|608.63|605.51|608.63|605.51|608.63|605.51|608.06|604.94|0
1650902410000|2022-04-25 16:00:10|609.2|606.08|609.97|606.85|609.97|606.85|609.01|605.89|0
1650902420000|2022-04-25 16:00:20|610.16|607.04|609.59|606.47|610.16|607.04|609.59|606.47|0
1650902430000|2022-04-25 16:00:30|609.39|606.27|610.35|607.23|610.35|607.23|609.39|606.27|0
1650902440000|2022-04-25 16:00:40|610.54|607.42|610.93|607.81|610.93|607.81|610.54|607.42|0
1650902450000|2022-04-25 16:00:50|611.69|608.57|611.5|608.38|611.69|608.57|611.31|608.19|0
1650902460000|2022-04-25 16:01:00|611.69|608.57|611.31|608.19|611.69|608.57|611.31|608.19|0
1650902470000|2022-04-25 16:01:10|611.69|608.57|612.46|609.34|612.46|609.34|611.5|608.38|0
1650902480000|2022-04-25 16:01:20|612.27|609.15|612.46|609.34|612.65|609.53|612.27|609.15|0
1650902490000|2022-04-25 16:01:30|612.08|608.96|611.88|608.76|612.08|608.96|611.88|608.76|0
1650902500000|2022-04-25 16:01:40|610.93|607.81|611.12|608|611.5|608.38|610.93|607.81|0
1650902510000|2022-04-25 16:01:50|610.93|607.81|609.78|606.66|610.93|607.81|609.01|605.89|0
1650902520000|2022-04-25 16:02:00|610.35|607.23|610.93|607.81|610.93|607.81|610.16|607.04|0
1650902530000|2022-04-25 16:02:10|611.69|608.57|611.69|608.57|611.69|608.57|611.12|608|0
1650902540000|2022-04-25 16:02:20|612.08|608.96|611.88|608.76|612.08|608.96|611.88|608.76|0
1650902550000|2022-04-25 16:02:30|611.5|608.38|611.5|608.38|611.5|608.38|610.93|607.81|0
1650902560000|2022-04-25 16:02:40|610.93|607.81|611.5|608.38|611.5|608.38|610.93|607.81|0
1650902570000|2022-04-25 16:02:50|610.54|607.42|610.73|607.61|610.73|607.61|609.97|606.85|0
1650902580000|2022-04-25 16:03:00|611.12|608|609.97|606.85|611.12|608|609.78|606.66|0
1650902590000|2022-04-25 16:03:10|610.16|607.04|610.16|607.04|610.16|607.04|609.97|606.85|0
1650902600000|2022-04-25 16:03:20|610.73|607.61|610.54|607.42|610.93|607.81|610.54|607.42|0
1650902610000|2022-04-25 16:03:30|610.93|607.81|609.97|606.85|610.93|607.81|609.97|606.85|0
1650902620000|2022-04-25 16:03:40|609.78|606.66|608.82|605.7|609.78|606.66|608.63|605.51|0
1650902630000|2022-04-25 16:03:50|608.63|605.51|608.63|605.51|608.63|605.51|608.25|605.13|0
1650902640000|2022-04-25 16:04:00|609.01|605.89|609.39|606.27|609.39|606.27|608.63|605.51|0
1650902650000|2022-04-25 16:04:10|609.01|605.89|610.07|606.95|610.07|606.95|609.01|605.89|0
1650902660000|2022-04-25 16:04:20|610.35|607.23|610.92|607.8|610.92|607.8|610.35|607.23|0
1650902670000|2022-04-25 16:04:30|611.12|608|610.54|607.42|611.12|608|610.54|607.42|0
1650902680000|2022-04-25 16:04:40|609.78|606.66|609.39|606.27|609.78|606.66|608.82|605.7|0
1650902690000|2022-04-25 16:04:50|609.01|605.89|609.01|605.89|609.01|605.89|609.01|605.89|0
1650902700000|2022-04-25 16:05:00|608.44|605.32|608.05|604.93|608.44|605.32|608.05|604.93|0
1650902710000|2022-04-25 16:05:10|605.95|602.83|606.53|603.41|606.72|603.6|605.95|602.83|0
1650902720000|2022-04-25 16:05:20|605.38|602.26|604.81|601.69|605.38|602.26|604.43|601.31|0
1650902730000|2022-04-25 16:05:30|604.53|601.41|604.43|601.31|604.62|601.5|604.43|601.31|0
1650902740000|2022-04-25 16:05:40|602.14|599.02|603.86|600.74|604.05|600.93|602.14|599.02|0
1650902750000|2022-04-25 16:05:50|603.67|600.55|604.24|601.12|604.24|601.12|603.67|600.55|0
1650902760000|2022-04-25 16:06:00|605.38|602.26|600.81|597.69|605.38|602.26|600.81|597.69|0
1650902770000|2022-04-25 16:06:10|601.57|598.45|602.52|599.4|602.52|599.4|601.38|598.26|0
1650902780000|2022-04-25 16:06:20|602.14|599.02|602.9|599.78|602.9|599.78|602.14|599.02|0
1650902790000|2022-04-25 16:06:30|602.52|599.4|603.28|600.16|603.28|600.16|602.33|599.21|0
1650902800000|2022-04-25 16:06:40|601.76|598.64|601.95|598.83|602.14|599.02|601.76|598.64|0
1650902810000|2022-04-25 16:06:50|601.38|598.26|601.38|598.26|601.38|598.26|601|597.88|0
1650902820000|2022-04-25 16:07:00|601.57|598.45|599.29|596.17|601.57|598.45|599.1|595.98|0
1650902830000|2022-04-25 16:07:10|599.48|596.36|597.4|594.28|599.48|596.36|597.4|594.28|0
1650902840000|2022-04-25 16:07:20|597.59|594.47|597.21|594.09|597.59|594.47|597.21|594.09|0
1650902850000|2022-04-25 16:07:30|597.4|594.28|596.45|593.33|597.4|594.28|596.45|593.33|0
1650902860000|2022-04-25 16:07:40|596.74|593.62|596.26|593.14|596.74|593.62|596.26|593.14|0
1650902870000|2022-04-25 16:07:50|596.55|593.43|596.26|593.14|596.64|593.52|596.07|592.95|0
1650902880000|2022-04-25 16:08:00|596.07|592.95|595.13|592.01|596.07|592.95|594.66|591.54|0
1650902890000|2022-04-25 16:08:10|595.32|592.2|594.75|591.63|595.32|592.2|594.75|591.63|0
1650902900000|2022-04-25 16:08:20|595.51|592.39|595.69|592.57|595.69|592.57|595.51|592.39|0
1650902910000|2022-04-25 16:08:30|595.88|592.76|597.21|594.09|597.21|594.09|595.88|592.76|0
1650902920000|2022-04-25 16:08:40|597.02|593.9|597.4|594.28|597.4|594.28|597.02|593.9|0
1650902930000|2022-04-25 16:08:50|597.59|594.47|597.4|594.28|597.59|594.47|597.4|594.28|0
1650902940000|2022-04-25 16:09:00|597.02|593.9|596.64|593.52|597.4|594.28|596.64|593.52|0
1650902950000|2022-04-25 16:09:10|597.02|593.9|596.64|593.52|597.02|593.9|596.45|593.33|0
1650902960000|2022-04-25 16:09:20|596.26|593.14|596.64|593.52|596.64|593.52|596.26|593.14|0
1650902970000|2022-04-25 16:09:30|597.21|594.09|597.21|594.09|597.5|594.38|596.83|593.71|0
1650902980000|2022-04-25 16:09:40|597.12|594|597.4|594.28|597.97|594.85|597.12|594|0
1650902990000|2022-04-25 16:09:50|597.59|594.47|597.97|594.85|597.97|594.85|597.59|594.47|0
1650903000000|2022-04-25 16:10:00|598.06|594.94|598.34|595.22|598.34|595.22|597.97|594.85|0
1650903010000|2022-04-25 16:10:10|598.44|595.32|599.1|595.98|599.1|595.98|598.15|595.03|0
1650903020000|2022-04-25 16:10:20|599.48|596.36|597.97|594.85|599.48|596.36|597.97|594.85|0
1650903030000|2022-04-25 16:10:30|597.59|594.47|596.83|593.71|597.59|594.47|596.83|593.71|0
1650903040000|2022-04-25 16:10:40|596.45|593.33|596.64|593.52|596.83|593.71|596.45|593.33|0
1650903050000|2022-04-25 16:10:50|597.59|594.47|595.13|592.01|597.59|594.47|595.13|592.01|0
1650903060000|2022-04-25 16:11:00|594.37|591.25|593.61|590.49|594.37|591.25|593.24|590.12|0
1650903070000|2022-04-25 16:11:10|593.43|590.31|593.8|590.68|593.8|590.68|593.43|590.31|0
1650903080000|2022-04-25 16:11:20|593.61|590.49|594.75|591.63|595.13|592.01|593.61|590.49|0
1650903090000|2022-04-25 16:11:30|595.13|592.01|595.69|592.57|596.07|592.95|595.13|592.01|0
1650903100000|2022-04-25 16:11:40|595.88|592.76|596.83|593.71|596.83|593.71|595.88|592.76|0
1650903110000|2022-04-25 16:11:50|597.59|594.47|597.4|594.28|597.59|594.47|597.21|594.09|0
1650903120000|2022-04-25 16:12:00|597.78|594.66|600.73|597.61|600.73|597.61|597.4|594.28|0
1650903130000|2022-04-25 16:12:10|600.54|597.42|601.3|598.18|601.3|598.18|600.54|597.42|0
1650903140000|2022-04-25 16:12:20|601.49|598.37|601.49|598.37|601.49|598.37|601.3|598.18|0
1650903150000|2022-04-25 16:12:30|601.3|598.18|600.73|597.61|601.3|598.18|600.73|597.61|0
1650903160000|2022-04-25 16:12:40|601.49|598.37|601.49|598.37|601.68|598.56|601.49|598.37|0
1650903170000|2022-04-25 16:12:50|601.86|598.74|601.68|598.56|601.86|598.74|601.49|598.37|0
1650903180000|2022-04-25 16:13:00|601.86|598.74|599.93|596.81|601.86|598.74|599.93|596.81|0
1650903190000|2022-04-25 16:13:10|599.36|596.24|598.41|595.29|599.36|596.24|598.41|595.29|0
1650903200000|2022-04-25 16:13:20|598.98|595.86|598.98|595.86|599.17|596.05|598.98|595.86|0
1650903210000|2022-04-25 16:13:30|598.79|595.67|598.89|595.77|599.17|596.05|598.79|595.67|0
1650903220000|2022-04-25 16:13:40|598.79|595.67|598.6|595.48|598.79|595.67|598.51|595.39|0
1650903230000|2022-04-25 16:13:50|597.46|594.34|597.27|594.15|597.84|594.72|597.27|594.15|0
1650903240000|2022-04-25 16:14:00|597.09|593.97|596.52|593.4|597.09|593.97|596.52|593.4|0
1650903250000|2022-04-25 16:14:10|597.09|593.97|596.71|593.59|597.09|593.97|596.52|593.4|0
1650903260000|2022-04-25 16:14:20|596.52|593.4|597.09|593.97|597.46|594.34|596.52|593.4|0
1650903270000|2022-04-25 16:14:30|597.46|594.34|597.65|594.53|597.65|594.53|597.46|594.34|0
1650903280000|2022-04-25 16:14:40|597.84|594.72|597.27|594.15|598.41|595.29|597.27|594.15|0
1650903290000|2022-04-25 16:14:50|596.9|593.78|597.46|594.34|597.46|594.34|596.9|593.78|0
1650903300000|2022-04-25 16:15:00|597.65|594.53|596.33|593.21|597.65|594.53|596.33|593.21|0
1650903310000|2022-04-25 16:15:10|596.71|593.59|597.09|593.97|597.46|594.34|596.71|593.59|0
1650903320000|2022-04-25 16:15:20|596.71|593.59|594.82|591.7|596.71|593.59|594.82|591.7|0
1650903330000|2022-04-25 16:15:30|595.2|592.08|596.14|593.02|596.14|593.02|595.2|592.08|0
1650903340000|2022-04-25 16:15:40|596.33|593.21|594.44|591.32|596.33|593.21|594.44|591.32|0
1650903350000|2022-04-25 16:15:50|594.82|591.7|594.06|590.94|595.2|592.08|594.06|590.94|0
1650903360000|2022-04-25 16:16:00|595.01|591.89|593.69|590.57|595.01|591.89|593.69|590.57|0
1650903370000|2022-04-25 16:16:10|594.06|590.94|594.44|591.32|594.63|591.51|594.06|590.94|0
1650903380000|2022-04-25 16:16:20|594.16|591.04|593.69|590.57|594.16|591.04|593.69|590.57|0
1650903390000|2022-04-25 16:16:30|593.12|590|594.63|591.51|594.63|591.51|593.12|590|0
1650903400000|2022-04-25 16:16:40|594.82|591.7|595.01|591.89|595.2|592.08|594.82|591.7|0
1650903410000|2022-04-25 16:16:50|595.67|592.55|595.76|592.64|595.95|592.83|595.67|592.55|0
1650903420000|2022-04-25 16:17:00|596.52|593.4|596.9|593.78|596.9|593.78|596.52|593.4|0
1650903430000|2022-04-25 16:17:10|596.52|593.4|596.9|593.78|596.9|593.78|596.52|593.4|0
1650903440000|2022-04-25 16:17:20|597.27|594.15|597.75|594.63|597.75|594.63|597.27|594.15|0
1650903450000|2022-04-25 16:17:30|598.03|594.91|598.03|594.91|598.22|595.1|598.03|594.91|0
1650903460000|2022-04-25 16:17:40|598.41|595.29|598.79|595.67|598.98|595.86|598.41|595.29|0
1650903470000|2022-04-25 16:17:50|598.41|595.29|598.22|595.1|598.41|595.29|597.84|594.72|0
1650903480000|2022-04-25 16:18:00|598.6|595.48|599.55|596.43|599.55|596.43|598.6|595.48|0
1650903490000|2022-04-25 16:18:10|599.36|596.24|600.49|597.37|600.49|597.37|599.36|596.24|0
1650903500000|2022-04-25 16:18:20|600.68|597.56|600.87|597.75|601.06|597.94|600.3|597.18|0
1650903510000|2022-04-25 16:18:30|601.06|597.94|600.87|597.75|601.06|597.94|600.59|597.47|0
1650903520000|2022-04-25 16:18:40|601.63|598.51|600.68|597.56|601.63|598.51|600.68|597.56|0
1650903530000|2022-04-25 16:18:50|601.16|598.04|601.25|598.13|601.44|598.32|601.16|598.04|0
1650903540000|2022-04-25 16:19:00|601.44|598.32|600.68|597.56|601.63|598.51|600.68|597.56|0
1650903550000|2022-04-25 16:19:10|600.87|597.75|600.68|597.56|600.87|597.75|600.49|597.37|0
1650903560000|2022-04-25 16:19:20|601.06|597.94|601.82|598.7|601.82|598.7|601.06|597.94|0
1650903570000|2022-04-25 16:19:30|601.44|598.32|600.3|597.18|601.44|598.32|600.3|597.18|0
1650903580000|2022-04-25 16:19:40|600.49|597.37|601.63|598.51|601.63|598.51|600.49|597.37|0
1650903590000|2022-04-25 16:19:50|600.68|597.56|600.49|597.37|600.68|597.56|600.49|597.37|0
1650903600000|2022-04-25 16:20:00|600.11|596.99|599.36|596.24|600.11|596.99|598.6|595.48|0
1650903610000|2022-04-25 16:20:10|598.79|595.67|598.79|595.67|598.98|595.86|598.79|595.67|0
1650903620000|2022-04-25 16:20:20|598.98|595.86|598.6|595.48|598.98|595.86|598.41|595.29|0
1650903630000|2022-04-25 16:20:30|598.79|595.67|598.22|595.1|598.79|595.67|598.22|595.1|0
1650903640000|2022-04-25 16:20:40|597.65|594.53|595.76|592.64|597.65|594.53|595.76|592.64|0
1650903650000|2022-04-25 16:20:50|595.57|592.45|594.82|591.7|595.57|592.45|594.82|591.7|0
1650903660000|2022-04-25 16:21:00|594.44|591.32|594.25|591.13|594.44|591.32|594.25|591.13|0
1650903670000|2022-04-25 16:21:10|592.84|589.72|592.55|589.43|593.03|589.91|592.55|589.43|0
1650903680000|2022-04-25 16:21:20|592.93|589.81|593.31|590.19|593.31|590.19|592.74|589.62|0
1650903690000|2022-04-25 16:21:30|593.68|590.56|594.25|591.13|594.44|591.32|593.68|590.56|0
1650903700000|2022-04-25 16:21:40|594.63|591.51|593.5|590.38|594.63|591.51|593.5|590.38|0
1650903710000|2022-04-25 16:21:50|593.31|590.19|594.06|590.94|594.06|590.94|593.31|590.19|0
1650903720000|2022-04-25 16:22:00|594.25|591.13|594.44|591.32|595.19|592.07|594.25|591.13|0
1650903730000|2022-04-25 16:22:10|595.19|592.07|594.25|591.13|595.19|592.07|594.16|591.04|0
1650903740000|2022-04-25 16:22:20|595|591.88|594.25|591.13|595|591.88|594.25|591.13|0
1650903750000|2022-04-25 16:22:30|594.63|591.51|592.74|589.62|594.63|591.51|592.74|589.62|0
1650903760000|2022-04-25 16:22:40|593.12|590|593.31|590.19|594.06|590.94|593.12|590|0
1650903770000|2022-04-25 16:22:50|593.5|590.38|593.87|590.75|593.87|590.75|593.12|590|0
1650903780000|2022-04-25 16:23:00|593.5|590.38|593.12|590|593.5|590.38|592.74|589.62|0
1650903790000|2022-04-25 16:23:10|593.31|590.19|592.93|589.81|593.31|590.19|592.93|589.81|0
1650903800000|2022-04-25 16:23:20|592.74|589.62|593.31|590.19|593.5|590.38|592.74|589.62|0
1650903810000|2022-04-25 16:23:30|593.5|590.38|592.18|589.06|593.5|590.38|592.18|589.06|0
1650903820000|2022-04-25 16:23:40|591.23|588.11|590.86|587.74|591.23|588.11|590.86|587.74|0
1650903830000|2022-04-25 16:23:50|590.48|587.36|592.74|589.62|592.74|589.62|590.48|587.36|0
1650903840000|2022-04-25 16:24:00|593.49|590.37|591.99|588.87|593.49|590.37|591.99|588.87|0
1650903850000|2022-04-25 16:24:10|591.8|588.68|590.77|587.65|591.8|588.68|590.67|587.55|0
1650903860000|2022-04-25 16:24:20|590.29|587.17|591.42|588.3|591.61|588.49|590.29|587.17|0
1650903870000|2022-04-25 16:24:30|591.61|588.49|591.23|588.11|591.8|588.68|591.23|588.11|0
1650903880000|2022-04-25 16:24:40|591.42|588.3|591.42|588.3|591.42|588.3|591.23|588.11|0
1650903890000|2022-04-25 16:24:50|591.52|588.4|590.29|587.17|591.52|588.4|590.29|587.17|0
1650903900000|2022-04-25 16:25:00|588.98|585.86|589.35|586.23|589.73|586.61|588.98|585.86|0
1650903910000|2022-04-25 16:25:10|589.17|586.05|588.79|585.67|589.54|586.42|588.79|585.67|0
1650903920000|2022-04-25 16:25:20|588.23|585.11|587.48|584.36|588.23|585.11|587.48|584.36|0
1650903930000|2022-04-25 16:25:30|587.1|583.98|586.73|583.61|587.29|584.17|586.73|583.61|0
1650903940000|2022-04-25 16:25:40|586.82|583.7|587.29|584.17|587.29|584.17|586.82|583.7|0
1650903950000|2022-04-25 16:25:50|587.48|584.36|588.04|584.92|588.04|584.92|587.29|584.17|0
1650903960000|2022-04-25 16:26:00|588.42|585.3|588.79|585.67|588.79|585.67|588.42|585.3|0
1650903970000|2022-04-25 16:26:10|588.98|585.86|589.17|586.05|589.26|586.14|588.98|585.86|0
1650903980000|2022-04-25 16:26:20|588.79|585.67|589.73|586.61|589.73|586.61|588.6|585.48|0
1650903990000|2022-04-25 16:26:30|589.54|586.42|589.35|586.23|589.73|586.61|589.35|586.23|0
1650904000000|2022-04-25 16:26:40|589.08|585.96|589.35|586.23|589.54|586.42|589.08|585.96|0
1650904010000|2022-04-25 16:26:50|589.17|586.05|589.17|586.05|589.54|586.42|588.98|585.86|0
1650904020000|2022-04-25 16:27:00|588.79|585.67|588.79|585.67|588.79|585.67|588.79|585.67|0
1650904030000|2022-04-25 16:27:10|588.6|585.48|588.79|585.67|588.79|585.67|588.23|585.11|0
1650904040000|2022-04-25 16:27:20|589.35|586.23|590.02|586.9|590.02|586.9|589.35|586.23|0
1650904050000|2022-04-25 16:27:30|589.92|586.8|590.48|587.36|590.48|587.36|589.92|586.8|0
1650904060000|2022-04-25 16:27:40|591.23|588.11|591.61|588.49|591.61|588.49|591.05|587.93|0
1650904070000|2022-04-25 16:27:50|591.99|588.87|591.99|588.87|591.99|588.87|591.8|588.68|0
1650904080000|2022-04-25 16:28:00|592.08|588.96|591.61|588.49|592.17|589.05|591.61|588.49|0
1650904090000|2022-04-25 16:28:10|592.27|589.15|592.36|589.24|592.55|589.43|592.27|589.15|0
1650904100000|2022-04-25 16:28:20|592.55|589.43|593.12|590|593.12|590|592.55|589.43|0
1650904110000|2022-04-25 16:28:30|593.87|590.75|593.87|590.75|594.06|590.94|593.68|590.56|0
1650904120000|2022-04-25 16:28:40|594.06|590.94|593.68|590.56|594.16|591.04|593.68|590.56|0
1650904130000|2022-04-25 16:28:50|593.49|590.37|593.87|590.75|593.87|590.75|593.49|590.37|0
1650904140000|2022-04-25 16:29:00|594.06|590.94|594.06|590.94|594.06|590.94|593.49|590.37|0
1650904150000|2022-04-25 16:29:10|594.25|591.13|593.12|590|594.63|591.51|593.12|590|0
1650904160000|2022-04-25 16:29:20|593.3|590.18|592.74|589.62|593.3|590.18|592.74|589.62|0
1650904170000|2022-04-25 16:29:30|593.12|590|593.12|590|593.4|590.28|593.12|590|0
1650904180000|2022-04-25 16:29:40|593.49|590.37|592.93|589.81|593.49|590.37|592.93|589.81|0
1650904190000|2022-04-25 16:29:50|593.3|590.18|593.87|590.75|593.87|590.75|593.3|590.18|0
1650904200000|2022-04-25 16:30:00|593.68|590.56|592.93|589.81|593.68|590.56|592.93|589.81|0
1650904210000|2022-04-25 16:30:10|592.74|589.62|593.3|590.18|593.68|590.56|592.74|589.62|0
1650904220000|2022-04-25 16:30:20|593.68|590.56|593.49|590.37|593.87|590.75|592.93|589.81|0
1650904230000|2022-04-25 16:30:30|593.87|590.75|594.25|591.13|594.25|591.13|593.87|590.75|0
1650904240000|2022-04-25 16:30:40|593.87|590.75|594.44|591.32|594.44|591.32|593.87|590.75|0
1650904250000|2022-04-25 16:30:50|594.06|590.94|594.44|591.32|594.44|591.32|593.59|590.47|0
1650904260000|2022-04-25 16:31:00|594.81|591.69|595.76|592.64|595.76|592.64|594.62|591.5|0
1650904270000|2022-04-25 16:31:10|595.95|592.83|595.57|592.45|595.95|592.83|595.57|592.45|0
1650904280000|2022-04-25 16:31:20|594.81|591.69|595.1|591.98|595.1|591.98|594.81|591.69|0
1650904290000|2022-04-25 16:31:30|594.44|591.32|593.3|590.18|594.44|591.32|593.3|590.18|0
1650904300000|2022-04-25 16:31:40|592.93|589.81|592.55|589.43|592.93|589.81|592.36|589.24|0
1650904310000|2022-04-25 16:31:50|592.36|589.24|592.93|589.81|593.3|590.18|592.36|589.24|0
1650904320000|2022-04-25 16:32:00|592.55|589.43|591.04|587.92|592.55|589.43|591.04|587.92|0
1650904330000|2022-04-25 16:32:10|590.48|587.36|589.73|586.61|590.48|587.36|589.73|586.61|0
1650904340000|2022-04-25 16:32:20|589.35|586.23|588.98|585.86|589.35|586.23|588.98|585.86|0
1650904350000|2022-04-25 16:32:30|588.41|585.29|587.85|584.73|588.41|585.29|587.85|584.73|0
1650904360000|2022-04-25 16:32:40|586.91|583.79|588.41|585.29|588.41|585.29|586.91|583.79|0
1650904370000|2022-04-25 16:32:50|588.98|585.86|588.79|585.67|588.98|585.86|588.79|585.67|0
1650904380000|2022-04-25 16:33:00|588.6|585.48|589.64|586.52|589.73|586.61|588.6|585.48|0
1650904390000|2022-04-25 16:33:10|590.1|586.98|589.92|586.8|590.1|586.98|589.92|586.8|0
1650904400000|2022-04-25 16:33:20|590.48|587.36|591.23|588.11|591.23|588.11|590.48|587.36|0
1650904410000|2022-04-25 16:33:30|591.8|588.68|591.04|587.92|591.8|588.68|590.86|587.74|0
1650904420000|2022-04-25 16:33:40|590.86|587.74|590.48|587.36|590.86|587.74|590.48|587.36|0
1650904430000|2022-04-25 16:33:50|589.92|586.8|591.61|588.49|591.61|588.49|589.92|586.8|0
1650904440000|2022-04-25 16:34:00|591.23|588.11|589.83|586.71|591.42|588.3|589.83|586.71|0
1650904450000|2022-04-25 16:34:10|589.92|586.8|590.48|587.36|590.48|587.36|589.92|586.8|0
1650904460000|2022-04-25 16:34:20|590.86|587.74|590.29|587.17|590.86|587.74|590.29|587.17|0
1650904470000|2022-04-25 16:34:30|589.92|586.8|589.92|586.8|589.92|586.8|589.45|586.33|0
1650904480000|2022-04-25 16:34:40|589.54|586.42|589.16|586.04|589.92|586.8|589.16|586.04|0
1650904490000|2022-04-25 16:34:50|589.35|586.23|590.1|586.98|590.1|586.98|589.35|586.23|0
1650904500000|2022-04-25 16:35:00|589.92|586.8|589.92|586.8|590.29|587.17|589.92|586.8|0
1650904510000|2022-04-25 16:35:10|589.73|586.61|588.79|585.67|589.73|586.61|588.22|585.1|0
1650904520000|2022-04-25 16:35:20|588.98|585.86|588.6|585.48|588.98|585.86|588.51|585.39|0
1650904530000|2022-04-25 16:35:30|589.35|586.23|588.79|585.67|589.35|586.23|588.79|585.67|0
1650904540000|2022-04-25 16:35:40|588.41|585.29|589.54|586.42|589.54|586.42|588.41|585.29|0
1650904550000|2022-04-25 16:35:50|589.73|586.61|590.48|587.36|590.48|587.36|589.64|586.52|0
1650904560000|2022-04-25 16:36:00|589.45|586.33|589.91|586.79|590.29|587.17|589.45|586.33|0
1650904570000|2022-04-25 16:36:10|590.1|586.98|589.45|586.33|590.29|587.17|589.45|586.33|0
1650904580000|2022-04-25 16:36:20|588.98|585.86|587.66|584.54|588.98|585.86|587.66|584.54|0
1650904590000|2022-04-25 16:36:30|586.91|583.79|585.97|582.85|586.91|583.79|585.41|582.29|0
1650904600000|2022-04-25 16:36:40|586.35|583.23|585.97|582.85|586.35|583.23|585.97|582.85|0
1650904610000|2022-04-25 16:36:50|585.88|582.76|585.97|582.85|586.16|583.04|585.88|582.76|0
1650904620000|2022-04-25 16:37:00|586.72|583.6|587.29|584.17|587.47|584.35|586.72|583.6|0
1650904630000|2022-04-25 16:37:10|587.66|584.54|588.41|585.29|588.41|585.29|587.66|584.54|0
1650904640000|2022-04-25 16:37:20|588.22|585.1|588.41|585.29|588.41|585.29|588.22|585.1|0
1650904650000|2022-04-25 16:37:30|588.79|585.67|587.47|584.35|588.79|585.67|587.47|584.35|0
1650904660000|2022-04-25 16:37:40|587.66|584.54|587.2|584.08|587.66|584.54|587.1|583.98|0
1650904670000|2022-04-25 16:37:50|587.29|584.17|588.04|584.92|588.04|584.92|587.29|584.17|0
1650904680000|2022-04-25 16:38:00|587.29|584.17|587.85|584.73|587.85|584.73|587.29|584.17|0
1650904690000|2022-04-25 16:38:10|587.29|584.17|585.04|581.92|587.29|584.17|585.04|581.92|0
1650904700000|2022-04-25 16:38:20|585.6|582.48|585.04|581.92|585.97|582.85|585.04|581.92|0
1650904710000|2022-04-25 16:38:30|584.48|581.36|585.79|582.67|585.79|582.67|584.48|581.36|0
1650904720000|2022-04-25 16:38:40|587.52|584.4|586.4|583.28|587.52|584.4|586.4|583.28|0
1650904730000|2022-04-25 16:38:50|586.59|583.47|584.78|581.66|586.59|583.47|584.78|581.66|0
1650904740000|2022-04-25 16:39:00|585.53|582.41|586.46|583.34|586.46|583.34|585.53|582.41|0
1650904750000|2022-04-25 16:39:10|586.84|583.72|587.78|584.66|587.78|584.66|586.84|583.72|0
1650904760000|2022-04-25 16:39:20|588.15|585.03|588.9|585.78|589.09|585.97|588.15|585.03|0
1650904770000|2022-04-25 16:39:30|589.09|585.97|588.53|585.41|589.09|585.97|588.53|585.41|0
1650904780000|2022-04-25 16:39:40|587.96|584.84|588.15|585.03|588.34|585.22|587.96|584.84|0
1650904790000|2022-04-25 16:39:50|588.34|585.22|588.53|585.41|588.72|585.6|588.34|585.22|0
1650904800000|2022-04-25 16:40:00|589.19|586.07|589.47|586.35|589.47|586.35|589.19|586.07|0
1650904810000|2022-04-25 16:40:10|589.28|586.16|589.56|586.44|589.65|586.53|588.9|585.78|0
1650904820000|2022-04-25 16:40:20|589.09|585.97|589.65|586.53|589.65|586.53|589.09|585.97|0
1650904830000|2022-04-25 16:40:30|589.28|586.16|590.97|587.85|590.97|587.85|589.28|586.16|0
1650904840000|2022-04-25 16:40:40|590.78|587.66|590.97|587.85|591.54|588.42|590.78|587.66|0
1650904850000|2022-04-25 16:40:50|590.03|586.91|591.16|588.04|591.16|588.04|590.03|586.91|0
1650904860000|2022-04-25 16:41:00|591.45|588.33|591.26|588.14|591.45|588.33|591.16|588.04|0
1650904870000|2022-04-25 16:41:10|590.88|587.76|589.28|586.16|590.88|587.76|589.28|586.16|0
1650904880000|2022-04-25 16:41:20|589.47|586.35|589.28|586.16|589.47|586.35|588.71|585.59|0
1650904890000|2022-04-25 16:41:30|589.84|586.72|590.41|587.29|590.41|587.29|589.84|586.72|0
1650904900000|2022-04-25 16:41:40|590.03|586.91|589.84|586.72|590.22|587.1|589.65|586.53|0
1650904910000|2022-04-25 16:41:50|590.59|587.47|592.1|588.98|592.1|588.98|590.59|587.47|0
1650904920000|2022-04-25 16:42:00|591.91|588.79|591.54|588.42|591.91|588.79|591.35|588.23|0
1650904930000|2022-04-25 16:42:10|591.35|588.23|591.72|588.6|591.91|588.79|591.35|588.23|0
1650904940000|2022-04-25 16:42:20|592.29|589.17|592.67|589.55|592.67|589.55|592.29|589.17|0
1650904950000|2022-04-25 16:42:30|592.29|589.17|592.86|589.74|593.04|589.92|592.29|589.17|0
1650904960000|2022-04-25 16:42:40|593.04|589.92|593.23|590.11|593.42|590.3|593.04|589.92|0
1650904970000|2022-04-25 16:42:50|593.42|590.3|592.67|589.55|593.42|590.3|592.67|589.55|0
1650904980000|2022-04-25 16:43:00|592.29|589.17|592.48|589.36|593.04|589.92|592.29|589.17|0
1650904990000|2022-04-25 16:43:10|591.91|588.79|592.1|588.98|592.29|589.17|591.91|588.79|0
1650905000000|2022-04-25 16:43:20|591.91|588.79|591.91|588.79|592.1|588.98|591.72|588.6|0
1650905010000|2022-04-25 16:43:30|592.1|588.98|593.04|589.92|593.04|589.92|592.1|588.98|0
1650905020000|2022-04-25 16:43:40|592.85|589.73|592.48|589.36|593.04|589.92|592.48|589.36|0
1650905030000|2022-04-25 16:43:50|591.91|588.79|591.72|588.6|591.91|588.79|591.72|588.6|0
1650905040000|2022-04-25 16:44:00|592.1|588.98|592.1|588.98|592.1|588.98|591.54|588.42|0
1650905050000|2022-04-25 16:44:10|591.72|588.6|591.91|588.79|591.91|588.79|591.63|588.51|0
1650905060000|2022-04-25 16:44:20|591.72|588.6|593.04|589.92|593.04|589.92|591.72|588.6|0
1650905070000|2022-04-25 16:44:30|592.29|589.17|592.1|588.98|592.29|589.17|592.1|588.98|0
1650905080000|2022-04-25 16:44:40|592.29|589.17|593.04|589.92|593.04|589.92|592.1|588.98|0
1650905090000|2022-04-25 16:44:50|592.67|589.55|593.33|590.21|593.33|590.21|592.67|589.55|0
1650905100000|2022-04-25 16:45:00|593.23|590.11|593.04|589.92|593.23|590.11|592.85|589.73|0
1650905110000|2022-04-25 16:45:10|592.67|589.55|592.67|589.55|593.04|589.92|592.67|589.55|0
1650905120000|2022-04-25 16:45:20|591.16|588.04|590.41|587.29|591.16|588.04|590.41|587.29|0
1650905130000|2022-04-25 16:45:30|590.59|587.47|590.97|587.85|591.16|588.04|590.59|587.47|0
1650905140000|2022-04-25 16:45:40|591.16|588.04|590.78|587.66|591.16|588.04|590.41|587.29|0
1650905150000|2022-04-25 16:45:50|590.59|587.47|590.03|586.91|590.59|587.47|590.03|586.91|0
1650905160000|2022-04-25 16:46:00|589.84|586.72|588.15|585.03|589.84|586.72|588.15|585.03|0
1650905170000|2022-04-25 16:46:10|587.96|584.84|588.53|585.41|588.71|585.59|587.96|584.84|0
1650905180000|2022-04-25 16:46:20|588.71|585.59|589.09|585.97|589.09|585.97|588.71|585.59|0
1650905190000|2022-04-25 16:46:30|588.9|585.78|588.71|585.59|588.9|585.78|588.71|585.59|0
1650905200000|2022-04-25 16:46:40|587.96|584.84|587.4|584.28|587.96|584.84|587.4|584.28|0
1650905210000|2022-04-25 16:46:50|587.59|584.47|588.71|585.59|588.71|585.59|587.59|584.47|0
1650905220000|2022-04-25 16:47:00|590.22|587.1|589.65|586.53|590.22|587.1|589.28|586.16|0
1650905230000|2022-04-25 16:47:10|590.22|587.1|590.03|586.91|590.41|587.29|590.03|586.91|0
1650905240000|2022-04-25 16:47:20|590.59|587.47|590.78|587.66|590.97|587.85|590.03|586.91|0
1650905250000|2022-04-25 16:47:30|591.16|588.04|591.53|588.41|591.72|588.6|591.16|588.04|0
1650905260000|2022-04-25 16:47:40|591.35|588.23|592.66|589.54|592.85|589.73|591.35|588.23|0
1650905270000|2022-04-25 16:47:50|592.85|589.73|591.72|588.6|593.04|589.92|591.72|588.6|0
1650905280000|2022-04-25 16:48:00|591.16|588.04|592.29|589.17|592.29|589.17|591.16|588.04|0
1650905290000|2022-04-25 16:48:10|592.66|589.54|593.42|590.3|593.8|590.68|592.66|589.54|0
1650905300000|2022-04-25 16:48:20|593.23|590.11|591.91|588.79|593.23|590.11|591.91|588.79|0
1650905310000|2022-04-25 16:48:30|591.72|588.6|591.16|588.04|591.72|588.6|591.16|588.04|0
1650905320000|2022-04-25 16:48:40|590.97|587.85|589.28|586.16|590.97|587.85|589.28|586.16|0
1650905330000|2022-04-25 16:48:50|589.65|586.53|589.09|585.97|589.65|586.53|589.09|585.97|0
1650905340000|2022-04-25 16:49:00|587.96|584.84|587.02|583.9|587.96|584.84|587.02|583.9|0
1650905350000|2022-04-25 16:49:10|587.4|584.28|586.46|583.34|587.4|584.28|586.46|583.34|0
1650905360000|2022-04-25 16:49:20|584.77|581.65|585.15|582.03|585.15|582.03|584.77|581.65|0
1650905370000|2022-04-25 16:49:30|585.34|582.22|582.9|579.78|585.34|582.22|582.9|579.78|0
1650905380000|2022-04-25 16:49:40|582.72|579.6|583.46|580.34|583.46|580.34|582.72|579.6|0
1650905390000|2022-04-25 16:49:50|582.9|579.78|583.65|580.53|583.65|580.53|582.9|579.78|0
1650905400000|2022-04-25 16:50:00|583.46|580.34|582.72|579.6|583.46|580.34|582.72|579.6|0
1650905410000|2022-04-25 16:50:10|583.09|579.97|581.97|578.85|583.09|579.97|581.97|578.85|0
1650905420000|2022-04-25 16:50:20|582.63|579.51|583.46|580.34|583.46|580.34|582.53|579.41|0
1650905430000|2022-04-25 16:50:30|583.28|580.16|583.65|580.53|584.02|580.9|583.28|580.16|0
1650905440000|2022-04-25 16:50:40|583.37|580.25|583.46|580.34|583.46|580.34|582.72|579.6|0
1650905450000|2022-04-25 16:50:50|583.65|580.53|582.53|579.41|583.65|580.53|582.34|579.22|0
1650905460000|2022-04-25 16:51:00|582.9|579.78|584.21|581.09|584.21|581.09|582.9|579.78|0
1650905470000|2022-04-25 16:51:10|585.06|581.94|585.52|582.4|585.52|582.4|584.59|581.47|0
1650905480000|2022-04-25 16:51:20|585.34|582.22|585.52|582.4|585.52|582.4|585.34|582.22|0
1650905490000|2022-04-25 16:51:30|585.71|582.59|585.71|582.59|585.71|582.59|585.33|582.21|0
1650905500000|2022-04-25 16:51:40|585.9|582.78|585.33|582.21|586.08|582.96|585.33|582.21|0
1650905510000|2022-04-25 16:51:50|585.15|582.03|585.52|582.4|585.71|582.59|585.15|582.03|0
1650905520000|2022-04-25 16:52:00|586.08|582.96|587.02|583.9|587.02|583.9|586.08|582.96|0
1650905530000|2022-04-25 16:52:10|587.21|584.09|587.21|584.09|587.21|584.09|586.65|583.53|0
1650905540000|2022-04-25 16:52:20|587.4|584.28|587.21|584.09|587.58|584.46|587.21|584.09|0
1650905550000|2022-04-25 16:52:30|586.83|583.71|587.77|584.65|587.77|584.65|586.83|583.71|0
1650905560000|2022-04-25 16:52:40|587.49|584.37|587.58|584.46|587.58|584.46|587.02|583.9|0
1650905570000|2022-04-25 16:52:50|587.4|584.28|588.34|585.22|588.34|585.22|587.4|584.28|0
1650905580000|2022-04-25 16:53:00|589.56|586.44|588.71|585.59|589.56|586.44|588.52|585.4|0
1650905590000|2022-04-25 16:53:10|589.09|585.97|588.15|585.03|589.09|585.97|588.15|585.03|0
1650905600000|2022-04-25 16:53:20|587.77|584.65|587.02|583.9|587.77|584.65|587.02|583.9|0
1650905610000|2022-04-25 16:53:30|587.58|584.46|588.15|585.03|588.15|585.03|587.4|584.28|0
1650905620000|2022-04-25 16:53:40|588.52|585.4|588.15|585.03|588.52|585.4|587.96|584.84|0
1650905630000|2022-04-25 16:53:50|588.06|584.94|587.4|584.28|588.34|585.22|587.4|584.28|0
1650905640000|2022-04-25 16:54:00|587.02|583.9|587.96|584.84|587.96|584.84|587.02|583.9|0
1650905650000|2022-04-25 16:54:10|588.34|585.22|588.52|585.4|588.52|585.4|588.34|585.22|0
1650905660000|2022-04-25 16:54:20|588.71|585.59|589.27|586.15|589.56|586.44|588.71|585.59|0
1650905670000|2022-04-25 16:54:30|589.65|586.53|590.4|587.28|590.4|587.28|589.65|586.53|0
1650905680000|2022-04-25 16:54:40|590.78|587.66|591.16|588.04|591.16|588.04|590.78|587.66|0
1650905690000|2022-04-25 16:54:50|590.97|587.85|591.16|588.04|591.16|588.04|590.78|587.66|0
1650905700000|2022-04-25 16:55:00|591.34|588.22|592.29|589.17|592.29|589.17|590.97|587.85|0
1650905710000|2022-04-25 16:55:10|592.1|588.98|592.47|589.35|592.47|589.35|592.1|588.98|0
1650905720000|2022-04-25 16:55:20|592.76|589.64|592.66|589.54|592.76|589.64|592.66|589.54|0
1650905730000|2022-04-25 16:55:30|591.72|588.6|591.72|588.6|591.72|588.6|591.34|588.22|0
1650905740000|2022-04-25 16:55:40|591.07|587.95|591.53|588.41|591.53|588.41|591.07|587.95|0
1650905750000|2022-04-25 16:55:50|590.97|587.85|590.59|587.47|590.97|587.85|590.59|587.47|0
1650905760000|2022-04-25 16:56:00|590.97|587.85|591.53|588.41|592.1|588.98|590.97|587.85|0
1650905770000|2022-04-25 16:56:10|591.72|588.6|592.57|589.45|592.57|589.45|591.72|588.6|0
1650905780000|2022-04-25 16:56:20|593.79|590.67|593.98|590.86|593.98|590.86|593.42|590.3|0
1650905790000|2022-04-25 16:56:30|593.61|590.49|593.23|590.11|593.61|590.49|593.04|589.92|0
1650905800000|2022-04-25 16:56:40|593.42|590.3|592.47|589.35|593.61|590.49|592.47|589.35|0
1650905810000|2022-04-25 16:56:50|592.66|589.54|593.42|590.3|593.42|590.3|592.66|589.54|0
1650905820000|2022-04-25 16:57:00|593.23|590.11|593.61|590.49|593.98|590.86|593.23|590.11|0
1650905830000|2022-04-25 16:57:10|593.23|590.11|592.66|589.54|593.42|590.3|592.66|589.54|0
1650905840000|2022-04-25 16:57:20|592.85|589.73|593.61|590.49|593.61|590.49|592.85|589.73|0
1650905850000|2022-04-25 16:57:30|593.42|590.3|593.04|589.92|593.42|590.3|592.66|589.54|0
1650905860000|2022-04-25 16:57:40|592.85|589.73|593.61|590.49|593.98|590.86|592.85|589.73|0
1650905870000|2022-04-25 16:57:50|593.23|590.11|592.85|589.73|593.42|590.3|592.85|589.73|0
1650905880000|2022-04-25 16:58:00|592.47|589.35|593.23|590.11|593.23|590.11|592.47|589.35|0
1650905890000|2022-04-25 16:58:10|592.66|589.54|592.66|589.54|592.85|589.73|592.66|589.54|0
1650905900000|2022-04-25 16:58:20|592.57|589.45|591.53|588.41|592.57|589.45|591.15|588.03|0
1650905910000|2022-04-25 16:58:30|591.72|588.6|592.28|589.16|592.28|589.16|591.72|588.6|0
1650905920000|2022-04-25 16:58:40|592.85|589.73|593.33|590.21|593.33|590.21|592.85|589.73|0
1650905930000|2022-04-25 16:58:50|593.23|590.11|592.47|589.35|593.23|590.11|592.47|589.35|0
1650905940000|2022-04-25 16:59:00|592.28|589.16|591.72|588.6|592.28|589.16|591.34|588.22|0
1650905950000|2022-04-25 16:59:10|591.91|588.79|592.47|589.35|592.47|589.35|591.91|588.79|0
1650905960000|2022-04-25 16:59:20|592.85|589.73|591.53|588.41|592.85|589.73|591.53|588.41|0
1650905970000|2022-04-25 16:59:30|590.4|587.28|590.03|586.91|590.5|587.38|590.03|586.91|0
1650905980000|2022-04-25 16:59:40|590.4|587.28|590.4|587.28|590.97|587.85|590.4|587.28|0
1650905990000|2022-04-25 16:59:50|590.97|587.85|591.15|588.03|591.53|588.41|590.97|587.85|0
1650906000000|2022-04-25 17:00:00|590.78|587.66|590.02|586.9|590.78|587.66|590.02|586.9|0
1650906010000|2022-04-25 17:00:10|589.84|586.72|588.52|585.4|590.21|587.09|588.52|585.4|0
1650906020000|2022-04-25 17:00:20|588.33|585.21|588.33|585.21|588.71|585.59|588.33|585.21|0
1650906030000|2022-04-25 17:00:30|588.52|585.4|590.59|587.47|590.59|587.47|588.52|585.4|0
1650906040000|2022-04-25 17:00:40|590.88|587.76|592.76|589.64|592.85|589.73|590.88|587.76|0
1650906050000|2022-04-25 17:00:50|592.85|589.73|593.98|590.86|593.98|590.86|592.85|589.73|0
1650906060000|2022-04-25 17:01:00|593.79|590.67|593.6|590.48|593.98|590.86|593.6|590.48|0
1650906070000|2022-04-25 17:01:10|594.55|591.43|595.68|592.56|595.68|592.56|594.55|591.43|0
1650906080000|2022-04-25 17:01:20|596.91|593.79|596.82|593.7|597.38|594.26|596.82|593.7|0
1650906090000|2022-04-25 17:01:30|597.01|593.89|597.76|594.64|597.76|594.64|597.01|593.89|0
1650906100000|2022-04-25 17:01:40|597.57|594.45|598.05|594.93|598.05|594.93|597.57|594.45|0
1650906110000|2022-04-25 17:01:50|598.52|595.4|597.76|594.64|598.52|595.4|597.76|594.64|0
1650906120000|2022-04-25 17:02:00|598.9|595.78|597.19|594.07|598.9|595.78|597.19|594.07|0
1650906130000|2022-04-25 17:02:10|597.57|594.45|598.9|595.78|598.9|595.78|597.57|594.45|0
1650906140000|2022-04-25 17:02:20|598.52|595.4|598.33|595.21|598.52|595.4|598.33|595.21|0
1650906150000|2022-04-25 17:02:30|598.14|595.02|597.01|593.89|598.14|595.02|597.01|593.89|0
1650906160000|2022-04-25 17:02:40|597.19|594.07|597.38|594.26|597.38|594.26|597.19|594.07|0
1650906170000|2022-04-25 17:02:50|597.76|594.64|597.19|594.07|597.76|594.64|596.73|593.61|0
1650906180000|2022-04-25 17:03:00|597.29|594.17|597.19|594.07|598.14|595.02|597.19|594.07|0
1650906190000|2022-04-25 17:03:10|596.82|593.7|596.63|593.51|597.19|594.07|596.63|593.51|0
1650906200000|2022-04-25 17:03:20|595.87|592.75|597.01|593.89|597.01|593.89|595.87|592.75|0
1650906210000|2022-04-25 17:03:30|597.57|594.45|596.44|593.32|597.57|594.45|596.44|593.32|0
1650906220000|2022-04-25 17:03:40|596.63|593.51|596.44|593.32|596.82|593.7|596.25|593.13|0
1650906230000|2022-04-25 17:03:50|596.72|593.6|597.38|594.26|597.38|594.26|596.72|593.6|0
1650906240000|2022-04-25 17:04:00|597|593.88|597.57|594.45|597.76|594.64|597|593.88|0
1650906250000|2022-04-25 17:04:10|597.95|594.83|597.86|594.74|597.95|594.83|597.57|594.45|0
1650906260000|2022-04-25 17:04:20|598.33|595.21|598.33|595.21|598.33|595.21|598.14|595.02|0
1650906270000|2022-04-25 17:04:30|598.05|594.93|597.76|594.64|598.05|594.93|597.76|594.64|0
1650906280000|2022-04-25 17:04:40|597.38|594.26|598.33|595.21|598.33|595.21|597.38|594.26|0
1650906290000|2022-04-25 17:04:50|597.95|594.83|597.95|594.83|598.14|595.02|597.95|594.83|0
1650906300000|2022-04-25 17:05:00|597.76|594.64|597|593.88|597.76|594.64|596.82|593.7|0
1650906310000|2022-04-25 17:05:10|597.57|594.45|596.91|593.79|597.57|594.45|596.91|593.79|0
1650906320000|2022-04-25 17:05:20|598.14|595.02|598.52|595.4|598.52|595.4|598.14|595.02|0
1650906330000|2022-04-25 17:05:30|598.33|595.21|597.76|594.64|598.33|595.21|597.57|594.45|0
1650906340000|2022-04-25 17:05:40|597.38|594.26|597.95|594.83|598.14|595.02|597.38|594.26|0
1650906350000|2022-04-25 17:05:50|598.33|595.21|598.33|595.21|598.33|595.21|598.14|595.02|0
1650906360000|2022-04-25 17:06:00|597.95|594.83|597|593.88|597.95|594.83|597|593.88|0
1650906370000|2022-04-25 17:06:10|597.57|594.45|596.81|593.69|597.57|594.45|596.81|593.69|0
1650906380000|2022-04-25 17:06:20|597.19|594.07|596.06|592.94|597.19|594.07|596.06|592.94|0
1650906390000|2022-04-25 17:06:30|595.87|592.75|595.3|592.18|595.87|592.75|595.3|592.18|0
1650906400000|2022-04-25 17:06:40|594.36|591.24|594.36|591.24|594.36|591.24|593.41|590.29|0
1650906410000|2022-04-25 17:06:50|594.17|591.05|595.11|591.99|595.11|591.99|594.17|591.05|0
1650906420000|2022-04-25 17:07:00|595.3|592.18|593.98|590.86|595.3|592.18|593.98|590.86|0
1650906430000|2022-04-25 17:07:10|593.41|590.29|593.41|590.29|593.41|590.29|593.23|590.11|0
1650906440000|2022-04-25 17:07:20|593.13|590.01|592.66|589.54|593.41|590.29|592.66|589.54|0
1650906450000|2022-04-25 17:07:30|592.47|589.35|592.66|589.54|592.66|589.54|592.09|588.97|0
1650906460000|2022-04-25 17:07:40|592.47|589.35|590.96|587.84|592.47|589.35|590.96|587.84|0
1650906470000|2022-04-25 17:07:50|590.4|587.28|590.21|587.09|590.4|587.28|590.02|586.9|0
1650906480000|2022-04-25 17:08:00|590.4|587.28|591.15|588.03|591.15|588.03|590.4|587.28|0
1650906490000|2022-04-25 17:08:10|591.53|588.41|592.28|589.16|592.28|589.16|591.53|588.41|0
1650906500000|2022-04-25 17:08:20|592.09|588.97|591.53|588.41|592.09|588.97|591.53|588.41|0
1650906510000|2022-04-25 17:08:30|591.72|588.6|591.15|588.03|592.28|589.16|591.15|588.03|0
1650906520000|2022-04-25 17:08:40|591.34|588.22|591.72|588.6|591.72|588.6|591.34|588.22|0
1650906530000|2022-04-25 17:08:50|591.53|588.41|590.4|587.28|591.53|588.41|590.4|587.28|0
1650906540000|2022-04-25 17:09:00|590.21|587.09|589.27|586.15|590.21|587.09|588.71|585.59|0
1650906550000|2022-04-25 17:09:10|589.65|586.53|590.02|586.9|590.02|586.9|589.65|586.53|0
1650906560000|2022-04-25 17:09:20|590.21|587.09|590.59|587.47|590.77|587.65|590.21|587.09|0
1650906570000|2022-04-25 17:09:30|590.02|586.9|588.52|585.4|590.02|586.9|588.52|585.4|0
1650906580000|2022-04-25 17:09:40|588.71|585.59|589.27|586.15|589.27|586.15|588.71|585.59|0
1650906590000|2022-04-25 17:09:50|588.71|585.59|588.33|585.21|589.08|585.96|588.33|585.21|0
1650906600000|2022-04-25 17:10:00|587.2|584.08|588.14|585.02|588.14|585.02|587.2|584.08|0
1650906610000|2022-04-25 17:10:10|586.64|583.52|587.2|584.08|587.39|584.27|586.64|583.52|0
1650906620000|2022-04-25 17:10:20|587.02|583.9|587.02|583.9|587.02|583.9|586.64|583.52|0
1650906630000|2022-04-25 17:10:30|586.64|583.52|587.3|584.18|587.39|584.27|586.64|583.52|0
1650906640000|2022-04-25 17:10:40|587.77|584.65|588.14|585.02|588.14|585.02|587.58|584.46|0
1650906650000|2022-04-25 17:10:50|588.05|584.93|587.39|584.27|588.05|584.93|587.39|584.27|0
1650906660000|2022-04-25 17:11:00|587.58|584.46|587.39|584.27|588.14|585.02|587.39|584.27|0
1650906670000|2022-04-25 17:11:10|588.05|584.93|587.77|584.65|588.14|585.02|587.77|584.65|0
1650906680000|2022-04-25 17:11:20|588.14|585.02|586.83|583.71|588.14|585.02|586.83|583.71|0
1650906690000|2022-04-25 17:11:30|586.45|583.33|586.08|582.96|586.45|583.33|585.7|582.58|0
1650906700000|2022-04-25 17:11:40|585.89|582.77|584.49|581.37|585.89|582.77|584.49|581.37|0
1650906710000|2022-04-25 17:11:50|584.77|581.65|584.21|581.09|584.77|581.65|584.21|581.09|0
1650906720000|2022-04-25 17:12:00|583.46|580.34|582.52|579.4|583.46|580.34|582.52|579.4|0
1650906730000|2022-04-25 17:12:10|583.08|579.96|583.27|580.15|583.27|580.15|582.71|579.59|0
1650906740000|2022-04-25 17:12:20|583.74|580.62|582.99|579.87|583.83|580.71|582.52|579.4|0
1650906750000|2022-04-25 17:12:30|582.71|579.59|582.34|579.22|582.9|579.78|582.34|579.22|0
1650906760000|2022-04-25 17:12:40|581.78|578.66|582.71|579.59|582.71|579.59|581.78|578.66|0
1650906770000|2022-04-25 17:12:50|582.34|579.22|582.52|579.4|582.52|579.4|582.15|579.03|0
1650906780000|2022-04-25 17:13:00|582.34|579.22|582.34|579.22|582.9|579.78|581.96|578.84|0
1650906790000|2022-04-25 17:13:10|583.08|579.96|582.71|579.59|583.08|579.96|582.71|579.59|0
1650906800000|2022-04-25 17:13:20|582.99|579.87|584.21|581.09|584.21|581.09|582.99|579.87|0
1650906810000|2022-04-25 17:13:30|583.64|580.52|583.64|580.52|583.83|580.71|583.46|580.34|0
1650906820000|2022-04-25 17:13:40|583.46|580.34|583.83|580.71|583.83|580.71|583.27|580.15|0
1650906830000|2022-04-25 17:13:50|584.58|581.46|584.77|581.65|584.95|581.83|584.39|581.27|0
1650906840000|2022-04-25 17:14:00|585.14|582.02|584.95|581.83|585.14|582.02|584.95|581.83|0
1650906850000|2022-04-25 17:14:10|584.02|580.9|584.95|581.83|584.95|581.83|584.02|580.9|0
1650906860000|2022-04-25 17:14:20|584.77|581.65|584.77|581.65|584.77|581.65|584.58|581.46|0
1650906870000|2022-04-25 17:14:30|585.14|582.02|584.2|581.08|585.14|582.02|584.2|581.08|0
1650906880000|2022-04-25 17:14:40|584.02|580.9|583.27|580.15|584.02|580.9|583.27|580.15|0
1650906890000|2022-04-25 17:14:50|583.46|580.34|583.64|580.52|584.2|581.08|583.46|580.34|0
1650906900000|2022-04-25 17:15:00|582.52|579.4|582.52|579.4|584.02|580.9|582.52|579.4|0
1650906910000|2022-04-25 17:15:10|580.66|577.54|580.66|577.54|580.66|577.54|580.66|577.54|0
1650906920000|2022-04-25 17:15:20|580.84|577.72|581.4|578.28|581.4|578.28|580.66|577.54|0
1650906930000|2022-04-25 17:15:30|581.77|578.65|580.84|577.72|581.77|578.65|580.84|577.72|0
1650906940000|2022-04-25 17:15:40|580.65|577.53|580.84|577.72|580.84|577.72|580.65|577.53|0
1650906950000|2022-04-25 17:15:50|580.47|577.35|579.54|576.42|580.47|577.35|579.54|576.42|0
1650906960000|2022-04-25 17:16:00|579.16|576.04|578.61|575.49|579.16|576.04|578.61|575.49|0
1650906970000|2022-04-25 17:16:10|578.23|575.11|579.16|576.04|579.16|576.04|578.23|575.11|0
1650906980000|2022-04-25 17:16:20|579.72|576.6|580.84|577.72|580.84|577.72|579.72|576.6|0
1650906990000|2022-04-25 17:16:30|580.1|576.98|579.16|576.04|580.1|576.98|579.16|576.04|0
1650907000000|2022-04-25 17:16:40|578.79|575.67|579.54|576.42|579.54|576.42|578.79|575.67|0
1650907010000|2022-04-25 17:16:50|579.72|576.6|580.28|577.16|580.28|577.16|579.72|576.6|0
1650907020000|2022-04-25 17:17:00|580.47|577.35|579.72|576.6|580.47|577.35|579.72|576.6|0
1650907030000|2022-04-25 17:17:10|580.28|577.16|580.84|577.72|581.21|578.09|580.28|577.16|0
1650907040000|2022-04-25 17:17:20|581.12|578|581.4|578.28|581.4|578.28|581.03|577.91|0
1650907050000|2022-04-25 17:17:30|581.77|578.65|582.15|579.03|582.15|579.03|581.77|578.65|0
1650907060000|2022-04-25 17:17:40|582.33|579.21|582.33|579.21|582.71|579.59|582.15|579.03|0
1650907070000|2022-04-25 17:17:50|582.71|579.59|583.08|579.96|583.08|579.96|582.71|579.59|0
1650907080000|2022-04-25 17:18:00|583.46|580.34|583.83|580.71|583.83|580.71|583.46|580.34|0
1650907090000|2022-04-25 17:18:10|584.02|580.9|584.2|581.08|584.2|581.08|583.64|580.52|0
1650907100000|2022-04-25 17:18:20|584.39|581.27|584.58|581.46|584.68|581.56|584.2|581.08|0
1650907110000|2022-04-25 17:18:30|584.86|581.74|584.39|581.27|584.86|581.74|583.83|580.71|0
1650907120000|2022-04-25 17:18:40|584.02|580.9|583.64|580.52|584.02|580.9|583.27|580.15|0
1650907130000|2022-04-25 17:18:50|583.46|580.34|583.46|580.34|583.46|580.34|583.08|579.96|0
1650907140000|2022-04-25 17:19:00|582.89|579.77|582.8|579.68|582.89|579.77|582.33|579.21|0
1650907150000|2022-04-25 17:19:10|582.89|579.77|583.46|580.34|583.46|580.34|582.89|579.77|0
1650907160000|2022-04-25 17:19:20|583.83|580.71|584.39|581.27|584.39|581.27|583.27|580.15|0
1650907170000|2022-04-25 17:19:30|584.2|581.08|583.18|580.06|584.2|581.08|583.18|580.06|0
1650907180000|2022-04-25 17:19:40|583.27|580.15|582.52|579.4|583.27|580.15|582.52|579.4|0
1650907190000|2022-04-25 17:19:50|582.89|579.77|583.08|579.96|583.46|580.34|582.89|579.77|0
1650907200000|2022-04-25 17:20:00|582.71|579.59|582.15|579.03|582.71|579.59|581.77|578.65|0
1650907210000|2022-04-25 17:20:10|582.33|579.21|582.71|579.59|582.89|579.77|582.33|579.21|0
1650907220000|2022-04-25 17:20:20|582.33|579.21|583.64|580.52|583.64|580.52|582.33|579.21|0
1650907230000|2022-04-25 17:20:30|583.83|580.71|583.64|580.52|584.11|580.99|583.64|580.52|0
1650907240000|2022-04-25 17:20:40|583.27|580.15|583.27|580.15|583.45|580.33|583.27|580.15|0
1650907250000|2022-04-25 17:20:50|582.89|579.77|582.33|579.21|583.08|579.96|582.33|579.21|0
1650907260000|2022-04-25 17:21:00|581.96|578.84|583.18|580.06|583.18|580.06|581.96|578.84|0
1650907270000|2022-04-25 17:21:10|583.45|580.33|583.45|580.33|583.64|580.52|583.45|580.33|0
1650907280000|2022-04-25 17:21:20|582.52|579.4|582.52|579.4|582.71|579.59|582.52|579.4|0
1650907290000|2022-04-25 17:21:30|582.71|579.59|582.71|579.59|582.71|579.59|582.33|579.21|0
1650907300000|2022-04-25 17:21:40|582.52|579.4|581.96|578.84|582.52|579.4|581.96|578.84|0
1650907310000|2022-04-25 17:21:50|582.15|579.03|583.27|580.15|583.27|580.15|582.15|579.03|0
1650907320000|2022-04-25 17:22:00|582.52|579.4|583.83|580.71|583.83|580.71|582.52|579.4|0
1650907330000|2022-04-25 17:22:10|584.02|580.9|584.76|581.64|584.76|581.64|584.02|580.9|0
1650907340000|2022-04-25 17:22:20|584.58|581.46|584.39|581.27|584.58|581.46|584.2|581.08|0
1650907350000|2022-04-25 17:22:30|584.58|581.46|584.76|581.64|584.76|581.64|584.58|581.46|0
1650907360000|2022-04-25 17:22:40|584.95|581.83|584.95|581.83|584.95|581.83|584.76|581.64|0
1650907370000|2022-04-25 17:22:50|585.14|582.02|584.3|581.18|585.14|582.02|584.3|581.18|0
1650907380000|2022-04-25 17:23:00|584.58|581.46|585.51|582.39|585.51|582.39|584.58|581.46|0
1650907390000|2022-04-25 17:23:10|585.33|582.21|584.58|581.46|585.33|582.21|584.39|581.27|0
1650907400000|2022-04-25 17:23:20|584.2|581.08|584.49|581.37|584.49|581.37|584.02|580.9|0
1650907410000|2022-04-25 17:23:30|584.2|581.08|584.58|581.46|584.58|581.46|584.02|580.9|0
1650907420000|2022-04-25 17:23:40|584.76|581.64|584.39|581.27|584.76|581.64|584.2|581.08|0
1650907430000|2022-04-25 17:23:50|584.02|580.9|584.01|580.89|584.02|580.9|583.64|580.52|0
1650907440000|2022-04-25 17:24:00|584.39|581.27|584.39|581.27|584.39|581.27|584.01|580.89|0
1650907450000|2022-04-25 17:24:10|584.01|580.89|583.45|580.33|584.01|580.89|583.45|580.33|0
1650907460000|2022-04-25 17:24:20|583.27|580.15|583.27|580.15|583.45|580.33|583.08|579.96|0
1650907470000|2022-04-25 17:24:30|584.01|580.89|584.2|581.08|584.2|581.08|583.93|580.81|0
1650907480000|2022-04-25 17:24:40|583.27|580.15|582.33|579.21|583.27|580.15|582.33|579.21|0
1650907490000|2022-04-25 17:24:50|582.99|579.87|582.8|579.68|582.99|579.87|582.8|579.68|0
1650907500000|2022-04-25 17:25:00|581.4|578.28|581.4|578.28|581.59|578.47|581.03|577.91|0
1650907510000|2022-04-25 17:25:10|581.21|578.09|580.65|577.53|581.4|578.28|580.65|577.53|0
1650907520000|2022-04-25 17:25:20|580.28|577.16|580.28|577.16|580.47|577.35|580.28|577.16|0
1650907530000|2022-04-25 17:25:30|580.09|576.97|580.28|577.16|580.28|577.16|580.09|576.97|0
1650907540000|2022-04-25 17:25:40|581.4|578.28|581.4|578.28|581.4|578.28|581.21|578.09|0
1650907550000|2022-04-25 17:25:50|581.58|578.46|581.96|578.84|581.96|578.84|581.58|578.46|0
1650907560000|2022-04-25 17:26:00|582.52|579.4|582.52|579.4|583.08|579.96|582.52|579.4|0
1650907570000|2022-04-25 17:26:10|582.62|579.5|583.27|580.15|583.27|580.15|582.62|579.5|0
1650907580000|2022-04-25 17:26:20|583.83|580.71|584.39|581.27|584.58|581.46|583.83|580.71|0
1650907590000|2022-04-25 17:26:30|584.95|581.83|584.58|581.46|584.95|581.83|584.39|581.27|0
1650907600000|2022-04-25 17:26:40|584.01|580.89|585.14|582.02|585.14|582.02|584.01|580.89|0
1650907610000|2022-04-25 17:26:50|585.51|582.39|586.45|583.33|586.45|583.33|585.51|582.39|0
1650907620000|2022-04-25 17:27:00|586.36|583.24|587.2|584.08|587.57|584.45|586.36|583.24|0
1650907630000|2022-04-25 17:27:10|587.57|584.45|587.2|584.08|587.57|584.45|587.01|583.89|0
1650907640000|2022-04-25 17:27:20|587.76|584.64|587.67|584.55|587.86|584.74|587.57|584.45|0
1650907650000|2022-04-25 17:27:30|587.57|584.45|587.01|583.89|587.57|584.45|587.01|583.89|0
1650907660000|2022-04-25 17:27:40|587.2|584.08|587.95|584.83|587.95|584.83|586.82|583.7|0
1650907670000|2022-04-25 17:27:50|588.33|585.21|588.14|585.02|588.33|585.21|587.95|584.83|0
1650907680000|2022-04-25 17:28:00|587.95|584.83|587.57|584.45|587.95|584.83|587.39|584.27|0
1650907690000|2022-04-25 17:28:10|588.33|585.21|588.33|585.21|588.61|585.49|588.14|585.02|0
1650907700000|2022-04-25 17:28:20|588.7|585.58|586.82|583.7|588.7|585.58|586.82|583.7|0
1650907710000|2022-04-25 17:28:30|587.01|583.89|586.26|583.14|587.2|584.08|586.26|583.14|0
1650907720000|2022-04-25 17:28:40|585.89|582.77|586.07|582.95|586.07|582.95|585.89|582.77|0
1650907730000|2022-04-25 17:28:50|586.45|583.33|587.01|583.89|587.01|583.89|586.45|583.33|0
1650907740000|2022-04-25 17:29:00|587.2|584.08|586.82|583.7|587.2|584.08|586.64|583.52|0
1650907750000|2022-04-25 17:29:10|586.64|583.52|584.95|581.83|586.64|583.52|584.95|581.83|0
1650907760000|2022-04-25 17:29:20|584.2|581.08|584.01|580.89|584.2|581.08|583.45|580.33|0
1650907770000|2022-04-25 17:29:30|583.83|580.71|584.2|581.08|584.2|581.08|583.83|580.71|0
1650907780000|2022-04-25 17:29:40|584.95|581.83|584.95|581.83|584.95|581.83|584.76|581.64|0
1650907790000|2022-04-25 17:29:50|584.76|581.64|583.64|580.52|584.76|581.64|583.64|580.52|0
1650907800000|2022-04-25 17:30:00|583.45|580.33|584.57|581.45|584.57|581.45|583.45|580.33|0
1650907810000|2022-04-25 17:30:10|584.95|581.83|582.7|579.58|584.95|581.83|582.7|579.58|0
1650907820000|2022-04-25 17:30:20|582.14|579.02|581.21|578.09|582.14|579.02|580.65|577.53|0
1650907830000|2022-04-25 17:30:30|580.65|577.53|578.79|575.67|580.65|577.53|578.79|575.67|0
1650907840000|2022-04-25 17:30:40|579.72|576.6|581.02|577.9|581.02|577.9|579.72|576.6|0
1650907850000|2022-04-25 17:30:50|580.84|577.72|580.46|577.34|580.84|577.72|579.35|576.23|0
1650907860000|2022-04-25 17:31:00|580.65|577.53|581.58|578.46|581.77|578.65|580.65|577.53|0
1650907870000|2022-04-25 17:31:10|581.68|578.56|582.33|579.21|582.33|579.21|581.68|578.56|0
1650907880000|2022-04-25 17:31:20|581.77|578.65|580.84|577.72|581.96|578.84|580.84|577.72|0
1650907890000|2022-04-25 17:31:30|580.09|576.97|580.84|577.72|580.84|577.72|580.09|576.97|0
1650907900000|2022-04-25 17:31:40|580.93|577.81|581.96|578.84|581.96|578.84|580.93|577.81|0
1650907910000|2022-04-25 17:31:50|581.4|578.28|581.02|577.9|581.4|578.28|581.02|577.9|0
1650907920000|2022-04-25 17:32:00|580.46|577.34|581.77|578.65|581.77|578.65|580.46|577.34|0
1650907930000|2022-04-25 17:32:10|582.7|579.58|583.26|580.14|583.26|580.14|582.52|579.4|0
1650907940000|2022-04-25 17:32:20|582.7|579.58|583.83|580.71|583.83|580.71|582.7|579.58|0
1650907950000|2022-04-25 17:32:30|583.64|580.52|584.2|581.08|584.2|581.08|583.64|580.52|0
1650907960000|2022-04-25 17:32:40|584.01|580.89|584.01|580.89|584.01|580.89|583.45|580.33|0
1650907970000|2022-04-25 17:32:50|583.64|580.52|583.26|580.14|583.64|580.52|583.26|580.14|0
1650907980000|2022-04-25 17:33:00|582.99|579.87|584.39|581.27|584.39|581.27|582.99|579.87|0
1650907990000|2022-04-25 17:33:10|584.76|581.64|585.7|582.58|585.7|582.58|584.76|581.64|0
1650908000000|2022-04-25 17:33:20|586.26|583.14|586.63|583.51|586.73|583.61|586.26|583.14|0
1650908010000|2022-04-25 17:33:30|587.57|584.45|588.51|585.39|588.51|585.39|587.57|584.45|0
1650908020000|2022-04-25 17:33:40|588.14|585.02|587.76|584.64|588.14|585.02|587.38|584.26|0
1650908030000|2022-04-25 17:33:50|588.14|585.02|587.76|584.64|588.14|585.02|587.2|584.08|0
1650908040000|2022-04-25 17:34:00|588.7|585.58|588.7|585.58|589.07|585.95|588.51|585.39|0
1650908050000|2022-04-25 17:34:10|588.32|585.2|588.32|585.2|588.32|585.2|588.14|585.02|0
1650908060000|2022-04-25 17:34:20|588.51|585.39|587.57|584.45|588.51|585.39|587.57|584.45|0
1650908070000|2022-04-25 17:34:30|587.76|584.64|587.76|584.64|587.95|584.83|587.76|584.64|0
1650908080000|2022-04-25 17:34:40|587.38|584.26|587.57|584.45|587.57|584.45|587.2|584.08|0
1650908090000|2022-04-25 17:34:50|587.2|584.08|587.2|584.08|587.29|584.17|587.01|583.89|0
1650908100000|2022-04-25 17:35:00|587.76|584.64|587.86|584.74|588.14|585.02|587.38|584.26|0
1650908110000|2022-04-25 17:35:10|587.57|584.45|587.57|584.45|587.57|584.45|587.01|583.89|0
1650908120000|2022-04-25 17:35:20|587.2|584.08|588.7|585.58|588.7|585.58|587.2|584.08|0
1650908130000|2022-04-25 17:35:30|588.8|585.68|588.7|585.58|588.8|585.68|588.7|585.58|0
1650908140000|2022-04-25 17:35:40|588.89|585.77|589.26|586.14|589.64|586.52|588.89|585.77|0
1650908150000|2022-04-25 17:35:50|588.51|585.39|588.89|585.77|588.89|585.77|588.51|585.39|0
1650908160000|2022-04-25 17:36:00|589.83|586.71|589.64|586.52|589.83|586.71|589.64|586.52|0
1650908170000|2022-04-25 17:36:10|589.74|586.62|590.01|586.89|590.39|587.27|589.74|586.62|0
1650908180000|2022-04-25 17:36:20|589.64|586.52|590.2|587.08|590.2|587.08|589.64|586.52|0
1650908190000|2022-04-25 17:36:30|590.01|586.89|590.01|586.89|590.2|587.08|589.83|586.71|0
1650908200000|2022-04-25 17:36:40|590.11|586.99|590.77|587.65|590.77|587.65|590.11|586.99|0
1650908210000|2022-04-25 17:36:50|591.14|588.02|591.24|588.12|591.52|588.4|591.14|588.02|0
1650908220000|2022-04-25 17:37:00|590.68|587.56|591.14|588.02|591.33|588.21|590.68|587.56|0
1650908230000|2022-04-25 17:37:10|590.39|587.27|590.39|587.27|590.58|587.46|590.2|587.08|0
1650908240000|2022-04-25 17:37:20|590.01|586.89|590.58|587.46|590.58|587.46|589.83|586.71|0
1650908250000|2022-04-25 17:37:30|589.83|586.71|588.89|585.77|589.83|586.71|588.89|585.77|0
1650908260000|2022-04-25 17:37:40|588.7|585.58|588.89|585.77|588.89|585.77|588.51|585.39|0
1650908270000|2022-04-25 17:37:50|589.64|586.52|588.89|585.77|589.64|586.52|588.89|585.77|0
1650908280000|2022-04-25 17:38:00|589.45|586.33|590.2|587.08|590.2|587.08|589.45|586.33|0
1650908290000|2022-04-25 17:38:10|590.39|587.27|590.01|586.89|590.39|587.27|590.01|586.89|0
1650908300000|2022-04-25 17:38:20|590.11|586.99|590.39|587.27|590.58|587.46|590.11|586.99|0
1650908310000|2022-04-25 17:38:30|589.83|586.71|590.01|586.89|590.01|586.89|589.45|586.33|0
1650908320000|2022-04-25 17:38:40|590.11|586.99|590.39|587.27|590.39|587.27|590.11|586.99|0
1650908330000|2022-04-25 17:38:50|590.58|587.46|591.14|588.02|591.14|588.02|590.58|587.46|0
1650908340000|2022-04-25 17:39:00|590.95|587.83|591.52|588.4|591.52|588.4|590.95|587.83|0
1650908350000|2022-04-25 17:39:10|591.33|588.21|591.14|588.02|591.33|588.21|591.14|588.02|0
1650908360000|2022-04-25 17:39:20|590.58|587.46|589.26|586.14|590.58|587.46|589.07|585.95|0
1650908370000|2022-04-25 17:39:30|589.07|585.95|590.2|587.08|590.2|587.08|589.07|585.95|0
1650908380000|2022-04-25 17:39:40|590.58|587.46|590.58|587.46|590.77|587.65|590.39|587.27|0
1650908390000|2022-04-25 17:39:50|590.2|587.08|589.45|586.33|590.2|587.08|589.45|586.33|0
1650908400000|2022-04-25 17:40:00|589.07|585.95|589.26|586.14|589.45|586.33|589.07|585.95|0
1650908410000|2022-04-25 17:40:10|588.79|585.67|586.07|582.95|588.79|585.67|586.07|582.95|0
1650908420000|2022-04-25 17:40:20|585.7|582.58|583.08|579.96|585.7|582.58|583.08|579.96|0
1650908430000|2022-04-25 17:40:30|582.14|579.02|582.89|579.77|582.89|579.77|582.14|579.02|0
1650908440000|2022-04-25 17:40:40|583.64|580.52|583.92|580.8|584.01|580.89|583.64|580.52|0
1650908450000|2022-04-25 17:40:50|582.89|579.77|583.26|580.14|583.26|580.14|582.14|579.02|0
1650908460000|2022-04-25 17:41:00|582.51|579.39|584.2|581.08|584.2|581.08|582.51|579.39|0
1650908470000|2022-04-25 17:41:10|584.76|581.64|584.76|581.64|585.13|582.01|584.76|581.64|0
1650908480000|2022-04-25 17:41:20|584.95|581.83|584.95|581.83|585.13|582.01|584.76|581.64|0
1650908490000|2022-04-25 17:41:30|584.57|581.45|585.32|582.2|585.32|582.2|584.38|581.26|0
1650908500000|2022-04-25 17:41:40|585.88|582.76|586.44|583.32|586.44|583.32|585.88|582.76|0
1650908510000|2022-04-25 17:41:50|586.26|583.14|586.82|583.7|586.82|583.7|586.26|583.14|0
1650908520000|2022-04-25 17:42:00|586.07|582.95|586.26|583.14|586.26|583.14|585.13|582.01|0
1650908530000|2022-04-25 17:42:10|586.07|582.95|586.44|583.32|586.44|583.32|586.07|582.95|0
1650908540000|2022-04-25 17:42:20|586.63|583.51|586.17|583.05|586.82|583.7|586.17|583.05|0
1650908550000|2022-04-25 17:42:30|585.51|582.39|584.76|581.64|585.51|582.39|584.38|581.26|0
1650908560000|2022-04-25 17:42:40|584.95|581.83|585.88|582.76|585.88|582.76|584.95|581.83|0
1650908570000|2022-04-25 17:42:50|585.69|582.57|586.44|583.32|586.44|583.32|585.69|582.57|0
1650908580000|2022-04-25 17:43:00|586.63|583.51|586.07|582.95|586.63|583.51|585.51|582.39|0
1650908590000|2022-04-25 17:43:10|585.88|582.76|585.69|582.57|585.88|582.76|585.32|582.2|0
1650908600000|2022-04-25 17:43:20|586.26|583.14|585.32|582.2|586.26|583.14|585.32|582.2|0
1650908610000|2022-04-25 17:43:30|584.57|581.45|584.94|581.82|585.32|582.2|584.57|581.45|0
1650908620000|2022-04-25 17:43:40|585.32|582.2|585.32|582.2|585.51|582.39|585.32|582.2|0
1650908630000|2022-04-25 17:43:50|585.88|582.76|586.07|582.95|586.07|582.95|585.88|582.76|0
1650908640000|2022-04-25 17:44:00|585.13|582.01|585.51|582.39|585.69|582.57|585.13|582.01|0
1650908650000|2022-04-25 17:44:10|585.88|582.76|586.63|583.51|586.63|583.51|585.88|582.76|0
1650908660000|2022-04-25 17:44:20|586.82|583.7|587.01|583.89|587.19|584.07|586.82|583.7|0
1650908670000|2022-04-25 17:44:30|587.76|584.64|586.82|583.7|587.76|584.64|586.82|583.7|0
1650908680000|2022-04-25 17:44:40|587.01|583.89|586.07|582.95|587.19|584.07|585.88|582.76|0
1650908690000|2022-04-25 17:44:50|585.88|582.76|585.32|582.2|585.88|582.76|585.13|582.01|0
1650908700000|2022-04-25 17:45:00|584.76|581.64|585.32|582.2|585.32|582.2|584.57|581.45|0
1650908710000|2022-04-25 17:45:10|585.88|582.76|586.26|583.14|586.26|583.14|585.88|582.76|0
1650908720000|2022-04-25 17:45:20|586.07|582.95|586.07|582.95|586.07|582.95|585.51|582.39|0
1650908730000|2022-04-25 17:45:30|586.26|583.14|586.26|583.14|586.44|583.32|586.26|583.14|0
1650908740000|2022-04-25 17:45:40|586.63|583.51|585.88|582.76|586.63|583.51|585.88|582.76|0
1650908750000|2022-04-25 17:45:50|586.07|582.95|586.82|583.7|586.82|583.7|586.07|582.95|0
1650908760000|2022-04-25 17:46:00|587.38|584.26|587.38|584.26|587.38|584.26|587.19|584.07|0
1650908770000|2022-04-25 17:46:10|587.01|583.89|586.82|583.7|587.01|583.89|586.63|583.51|0
1650908780000|2022-04-25 17:46:20|586.07|582.95|585.88|582.76|586.07|582.95|585.69|582.57|0
1650908790000|2022-04-25 17:46:30|585.69|582.57|585.88|582.76|585.88|582.76|585.69|582.57|0
1650908800000|2022-04-25 17:46:40|586.63|583.51|586.82|583.7|587.01|583.89|586.44|583.32|0
1650908810000|2022-04-25 17:46:50|587.38|584.26|587.01|583.89|587.38|584.26|587.01|583.89|0
1650908820000|2022-04-25 17:47:00|587.57|584.45|588.13|585.01|588.13|585.01|587.57|584.45|0
1650908830000|2022-04-25 17:47:10|587.19|584.07|586.82|583.7|587.19|584.07|586.82|583.7|0
1650908840000|2022-04-25 17:47:20|586.44|583.32|586.26|583.14|586.44|583.32|585.88|582.76|0
1650908850000|2022-04-25 17:47:30|586.54|583.42|587.38|584.26|587.38|584.26|586.54|583.42|0
1650908860000|2022-04-25 17:47:40|587.19|584.07|587.01|583.89|587.19|584.07|586.63|583.51|0
1650908870000|2022-04-25 17:47:50|587.19|584.07|587.57|584.45|587.76|584.64|587.19|584.07|0
1650908880000|2022-04-25 17:48:00|587.76|584.64|587.57|584.45|587.94|584.82|587.57|584.45|0
1650908890000|2022-04-25 17:48:10|587.01|583.89|585.51|582.39|587.01|583.89|585.51|582.39|0
1650908900000|2022-04-25 17:48:20|585.32|582.2|585.69|582.57|585.69|582.57|585.32|582.2|0
1650908910000|2022-04-25 17:48:30|585.32|582.2|586.44|583.32|586.44|583.32|585.32|582.2|0
1650908920000|2022-04-25 17:48:40|586.63|583.51|587.19|584.07|587.19|584.07|586.63|583.51|0
1650908930000|2022-04-25 17:48:50|586.25|583.13|586.63|583.51|586.63|583.51|586.25|583.13|0
1650908940000|2022-04-25 17:49:00|586.25|583.13|586.44|583.32|586.44|583.32|585.88|582.76|0
1650908950000|2022-04-25 17:49:10|586.63|583.51|586.82|583.7|587|583.88|586.44|583.32|0
1650908960000|2022-04-25 17:49:20|587.38|584.26|585.13|582.01|587.38|584.26|585.13|582.01|0
1650908970000|2022-04-25 17:49:30|584.94|581.82|584.57|581.45|584.94|581.82|583.82|580.7|0
1650908980000|2022-04-25 17:49:40|584.67|581.55|584.76|581.64|584.76|581.64|584.38|581.26|0
1650908990000|2022-04-25 17:49:50|584.94|581.82|584.38|581.26|584.94|581.82|584.19|581.07|0
1650909000000|2022-04-25 17:50:00|584.94|581.82|586.44|583.32|586.44|583.32|584.94|581.82|0
1650909010000|2022-04-25 17:50:10|585.88|582.76|586.07|582.95|586.07|582.95|585.13|582.01|0
1650909020000|2022-04-25 17:50:20|586.44|583.32|586.44|583.32|586.44|583.32|586.07|582.95|0
1650909030000|2022-04-25 17:50:30|587.38|584.26|588.51|585.39|588.51|585.39|587.19|584.07|0
1650909040000|2022-04-25 17:50:40|588.32|585.2|587.57|584.45|588.32|585.2|587.57|584.45|0
1650909050000|2022-04-25 17:50:50|587.94|584.82|587.76|584.64|587.94|584.82|586.82|583.7|0
1650909060000|2022-04-25 17:51:00|588.13|585.01|587.94|584.82|588.13|585.01|587.38|584.26|0
1650909070000|2022-04-25 17:51:10|588.69|585.57|589.63|586.51|589.82|586.7|588.69|585.57|0
1650909080000|2022-04-25 17:51:20|590.39|587.27|590.57|587.45|590.57|587.45|589.63|586.51|0
1650909090000|2022-04-25 17:51:30|590.2|587.08|590.95|587.83|591.14|588.02|590.2|587.08|0
1650909100000|2022-04-25 17:51:40|591.14|588.02|590.95|587.83|591.7|588.58|590.95|587.83|0
1650909110000|2022-04-25 17:51:50|590.57|587.45|590.57|587.45|591.24|588.12|590.57|587.45|0
1650909120000|2022-04-25 17:52:00|590.86|587.74|589.07|585.95|590.86|587.74|589.07|585.95|0
1650909130000|2022-04-25 17:52:10|589.45|586.33|589.45|586.33|589.45|586.33|589.45|586.33|0
1650909140000|2022-04-25 17:52:20|588.88|585.76|589.26|586.14|589.26|586.14|588.69|585.57|0
1650909150000|2022-04-25 17:52:30|589.45|586.33|588.69|585.57|589.45|586.33|588.51|585.39|0
1650909160000|2022-04-25 17:52:40|588.88|585.76|589.45|586.33|589.82|586.7|588.88|585.76|0
1650909170000|2022-04-25 17:52:50|590.01|586.89|589.63|586.51|590.2|587.08|589.63|586.51|0
1650909180000|2022-04-25 17:53:00|589.26|586.14|588.32|585.2|589.26|586.14|588.32|585.2|0
1650909190000|2022-04-25 17:53:10|588.51|585.39|587.75|584.63|588.51|585.39|587.57|584.45|0
1650909200000|2022-04-25 17:53:20|587.57|584.45|588.69|585.57|588.69|585.57|587.57|584.45|0
1650909210000|2022-04-25 17:53:30|588.51|585.39|587.75|584.63|588.51|585.39|587.75|584.63|0
1650909220000|2022-04-25 17:53:40|587|583.88|586.25|583.13|587|583.88|586.25|583.13|0
1650909230000|2022-04-25 17:53:50|586.07|582.95|584.57|581.45|586.07|582.95|584.57|581.45|0
1650909240000|2022-04-25 17:54:00|583.07|579.95|583.82|580.7|584.01|580.89|583.07|579.95|0
1650909250000|2022-04-25 17:54:10|583.44|580.32|583.44|580.32|583.44|580.32|582.88|579.76|0
1650909260000|2022-04-25 17:54:20|583.17|580.05|583.07|579.95|583.44|580.32|583.07|579.95|0
1650909270000|2022-04-25 17:54:30|583.44|580.32|584.94|581.82|584.94|581.82|582.88|579.76|0
1650909280000|2022-04-25 17:54:40|585.32|582.2|586.07|582.95|586.07|582.95|584.94|581.82|0
1650909290000|2022-04-25 17:54:50|586.16|583.04|585.32|582.2|586.16|583.04|585.32|582.2|0
1650909300000|2022-04-25 17:55:00|585.69|582.57|585.5|582.38|586.07|582.95|585.32|582.2|0
1650909310000|2022-04-25 17:55:10|586.44|583.32|586.25|583.13|586.44|583.32|585.32|582.2|0
1650909320000|2022-04-25 17:55:20|586.44|583.32|587.19|584.07|587.19|584.07|586.44|583.32|0
1650909330000|2022-04-25 17:55:30|587.57|584.45|587.75|584.63|588.13|585.01|587.57|584.45|0
1650909340000|2022-04-25 17:55:40|587.94|584.82|587.38|584.26|587.94|584.82|587.19|584.07|0
1650909350000|2022-04-25 17:55:50|587.57|584.45|586.82|583.7|587.57|584.45|586.82|583.7|0
1650909360000|2022-04-25 17:56:00|587.38|584.26|588.5|585.38|588.69|585.57|587.38|584.26|0
1650909370000|2022-04-25 17:56:10|588.13|585.01|588.32|585.2|588.32|585.2|588.13|585.01|0
1650909380000|2022-04-25 17:56:20|587.38|584.26|587.19|584.07|587.38|584.26|586.82|583.7|0
1650909390000|2022-04-25 17:56:30|587.38|584.26|587.94|584.82|587.94|584.82|587.38|584.26|0
1650909400000|2022-04-25 17:56:40|587.75|584.63|587.38|584.26|587.75|584.63|587.38|584.26|0
1650909410000|2022-04-25 17:56:50|587.19|584.07|587.38|584.26|587.57|584.45|587.19|584.07|0
1650909420000|2022-04-25 17:57:00|586.82|583.7|587.94|584.82|587.94|584.82|586.82|583.7|0
1650909430000|2022-04-25 17:57:10|588.32|585.2|588.5|585.38|588.5|585.38|588.32|585.2|0
1650909440000|2022-04-25 17:57:20|588.69|585.57|587.57|584.45|588.69|585.57|587.57|584.45|0
1650909450000|2022-04-25 17:57:30|588.32|585.2|588.32|585.2|588.5|585.38|588.13|585.01|0
1650909460000|2022-04-25 17:57:40|588.5|585.38|589.44|586.32|589.44|586.32|588.5|585.38|0
1650909470000|2022-04-25 17:57:50|590.57|587.45|589.82|586.7|590.57|587.45|589.82|586.7|0
1650909480000|2022-04-25 17:58:00|589.44|586.32|588.88|585.76|589.44|586.32|588.32|585.2|0
1650909490000|2022-04-25 17:58:10|589.07|585.95|590.2|587.08|590.2|587.08|589.07|585.95|0
1650909500000|2022-04-25 17:58:20|590.01|586.89|589.26|586.14|590.01|586.89|589.26|586.14|0
1650909510000|2022-04-25 17:58:30|588.88|585.76|588.5|585.38|589.07|585.95|588.5|585.38|0
1650909520000|2022-04-25 17:58:40|588.13|585.01|588.13|585.01|588.5|585.38|588.13|585.01|0
1650909530000|2022-04-25 17:58:50|588.69|585.57|588.88|585.76|588.88|585.76|588.13|585.01|0
1650909540000|2022-04-25 17:59:00|588.5|585.38|588.69|585.57|588.69|585.57|587.94|584.82|0
1650909550000|2022-04-25 17:59:10|588.32|585.2|588.88|585.76|588.88|585.76|588.32|585.2|0
1650909560000|2022-04-25 17:59:20|589.82|586.7|589.44|586.32|589.82|586.7|589.07|585.95|0
1650909570000|2022-04-25 17:59:30|589.63|586.51|589.07|585.95|589.63|586.51|588.69|585.57|0
1650909580000|2022-04-25 17:59:40|589.63|586.51|589.07|585.95|589.92|586.8|589.07|585.95|0
1650909590000|2022-04-25 17:59:50|588.88|585.76|587.94|584.82|588.88|585.76|587.75|584.63|0
1650909600000|2022-04-25 18:00:00|587.19|584.07|586.63|583.51|587.19|584.07|586.25|583.13|0
1650909610000|2022-04-25 18:00:10|587.38|584.26|588.5|585.38|588.5|585.38|587.38|584.26|0
1650909620000|2022-04-25 18:00:20|587.94|584.82|587.75|584.63|587.94|584.82|587|583.88|0
1650909630000|2022-04-25 18:00:30|588.13|585.01|588.69|585.57|588.69|585.57|588.13|585.01|0
1650909640000|2022-04-25 18:00:40|588.13|585.01|587.94|584.82|588.13|585.01|587.85|584.73|0
1650909650000|2022-04-25 18:00:50|587.19|584.07|587.19|584.07|587.56|584.44|587.19|584.07|0
1650909660000|2022-04-25 18:01:00|588.13|585.01|588.5|585.38|588.5|585.38|588.13|585.01|0
1650909670000|2022-04-25 18:01:10|588.88|585.76|589.25|586.13|589.25|586.13|588.88|585.76|0
1650909680000|2022-04-25 18:01:20|589.07|585.95|590.01|586.89|590.01|586.89|588.69|585.57|0
1650909690000|2022-04-25 18:01:30|590.1|586.98|591.51|588.39|591.51|588.39|590.1|586.98|0
1650909700000|2022-04-25 18:01:40|591.89|588.77|592.08|588.96|592.45|589.33|591.89|588.77|0
1650909710000|2022-04-25 18:01:50|590.95|587.83|591.7|588.58|592.08|588.96|590.95|587.83|0
1650909720000|2022-04-25 18:02:00|590.76|587.64|588.88|585.76|590.76|587.64|588.88|585.76|0
1650909730000|2022-04-25 18:02:10|589.63|586.51|589.07|585.95|589.63|586.51|589.07|585.95|0
1650909740000|2022-04-25 18:02:20|589.44|586.32|590.38|587.26|590.76|587.64|589.44|586.32|0
1650909750000|2022-04-25 18:02:30|591.32|588.2|591.89|588.77|592.08|588.96|591.32|588.2|0
1650909760000|2022-04-25 18:02:40|591.51|588.39|591.14|588.02|591.51|588.39|590.76|587.64|0
1650909770000|2022-04-25 18:02:50|591.51|588.39|591.7|588.58|592.08|588.96|591.51|588.39|0
1650909780000|2022-04-25 18:03:00|591.32|588.2|591.89|588.77|591.89|588.77|591.32|588.2|0
1650909790000|2022-04-25 18:03:10|592.27|589.15|592.45|589.33|592.64|589.52|591.89|588.77|0
1650909800000|2022-04-25 18:03:20|591.89|588.77|592.08|588.96|592.36|589.24|591.89|588.77|0
1650909810000|2022-04-25 18:03:30|592.27|589.15|592.64|589.52|592.64|589.52|592.27|589.15|0
1650909820000|2022-04-25 18:03:40|592.27|589.15|592.83|589.71|593.12|590|592.27|589.15|0
1650909830000|2022-04-25 18:03:50|592.64|589.52|592.27|589.15|592.64|589.52|592.08|588.96|0
1650909840000|2022-04-25 18:04:00|592.36|589.24|593.21|590.09|593.21|590.09|592.36|589.24|0
1650909850000|2022-04-25 18:04:10|593.02|589.9|592.27|589.15|593.02|589.9|592.27|589.15|0
1650909860000|2022-04-25 18:04:20|591.51|588.39|592.27|589.15|592.27|589.15|591.51|588.39|0
1650909870000|2022-04-25 18:04:30|592.08|588.96|593.02|589.9|593.02|589.9|591.7|588.58|0
1650909880000|2022-04-25 18:04:40|592.08|588.96|592.08|588.96|592.08|588.96|591.7|588.58|0
1650909890000|2022-04-25 18:04:50|592.27|589.15|592.27|589.15|592.27|589.15|592.27|589.15|0
1650909900000|2022-04-25 18:05:00|592.83|589.71|592.64|589.52|592.83|589.71|592.45|589.33|0
1650909910000|2022-04-25 18:05:10|591.7|588.58|591.04|587.92|591.7|588.58|591.04|587.92|0
1650909920000|2022-04-25 18:05:20|591.32|588.2|590.19|587.07|591.32|588.2|590.19|587.07|0
1650909930000|2022-04-25 18:05:30|589.82|586.7|590.38|587.26|590.38|587.26|589.82|586.7|0
1650909940000|2022-04-25 18:05:40|590.01|586.89|591.8|588.68|591.8|588.68|590.01|586.89|0
1650909950000|2022-04-25 18:05:50|591.7|588.58|590.01|586.89|591.7|588.58|590.01|586.89|0
1650909960000|2022-04-25 18:06:00|590.19|587.07|590.19|587.07|590.76|587.64|590.19|587.07|0
1650909970000|2022-04-25 18:06:10|590.76|587.64|591.32|588.2|591.32|588.2|590.57|587.45|0
1650909980000|2022-04-25 18:06:20|591.13|588.01|589.82|586.7|591.13|588.01|589.82|586.7|0
1650909990000|2022-04-25 18:06:30|589.44|586.32|589.25|586.13|589.44|586.32|589.25|586.13|0
1650910000000|2022-04-25 18:06:40|589.44|586.32|589.44|586.32|589.44|586.32|589.07|585.95|0
1650910010000|2022-04-25 18:06:50|589.07|585.95|588.88|585.76|589.07|585.95|588.88|585.76|0
1650910020000|2022-04-25 18:07:00|589.63|586.51|590.19|587.07|590.19|587.07|589.63|586.51|0
1650910030000|2022-04-25 18:07:10|590.1|586.98|590.01|586.89|590.19|587.07|589.82|586.7|0
1650910040000|2022-04-25 18:07:20|589.82|586.7|589.82|586.7|589.82|586.7|589.25|586.13|0
1650910050000|2022-04-25 18:07:30|590.01|586.89|590.38|587.26|590.57|587.45|590.01|586.89|0
1650910060000|2022-04-25 18:07:40|589.91|586.79|588.88|585.76|589.91|586.79|588.88|585.76|0
1650910070000|2022-04-25 18:07:50|589.44|586.32|589.25|586.13|589.44|586.32|589.25|586.13|0
1650910080000|2022-04-25 18:08:00|589.44|586.32|588.69|585.57|589.44|586.32|588.69|585.57|0
1650910090000|2022-04-25 18:08:10|588.97|585.85|589.91|586.79|589.91|586.79|588.97|585.85|0
1650910100000|2022-04-25 18:08:20|590|586.88|588.69|585.57|590|586.88|588.69|585.57|0
1650910110000|2022-04-25 18:08:30|589.06|585.94|588.69|585.57|589.06|585.94|588.69|585.57|0
1650910120000|2022-04-25 18:08:40|588.5|585.38|584|580.88|588.5|585.38|584|580.88|0
1650910130000|2022-04-25 18:08:50|583.44|580.32|583.25|580.13|583.44|580.32|583.25|580.13|0
1650910140000|2022-04-25 18:09:00|581.57|578.45|581.39|578.27|581.57|578.45|581.39|578.27|0
1650910150000|2022-04-25 18:09:10|581.2|578.08|581.76|578.64|581.76|578.64|581.2|578.08|0
1650910160000|2022-04-25 18:09:20|581.01|577.89|581.2|578.08|581.2|578.08|581.01|577.89|0
1650910170000|2022-04-25 18:09:30|581.39|578.27|581.01|577.89|581.39|578.27|581.01|577.89|0
1650910180000|2022-04-25 18:09:40|580.45|577.33|581.01|577.89|581.01|577.89|580.45|577.33|0
1650910190000|2022-04-25 18:09:50|581.57|578.45|581.57|578.45|581.95|578.83|581.57|578.45|0
1650910200000|2022-04-25 18:10:00|581.2|578.08|579.71|576.59|581.2|578.08|579.52|576.4|0
1650910210000|2022-04-25 18:10:10|578.96|575.84|579.89|576.77|580.08|576.96|578.96|575.84|0
1650910220000|2022-04-25 18:10:20|580.27|577.15|580.08|576.96|580.27|577.15|579.52|576.4|0
1650910230000|2022-04-25 18:10:30|579.89|576.77|581.01|577.89|581.01|577.89|579.89|576.77|0
1650910240000|2022-04-25 18:10:40|581.38|578.26|581.3|578.18|581.38|578.26|581.2|578.08|0
1650910250000|2022-04-25 18:10:50|581.38|578.26|582.69|579.57|582.69|579.57|581.38|578.26|0
1650910260000|2022-04-25 18:11:00|582.32|579.2|582.32|579.2|582.69|579.57|582.32|579.2|0
1650910270000|2022-04-25 18:11:10|582.51|579.39|583.63|580.51|583.81|580.69|582.51|579.39|0
1650910280000|2022-04-25 18:11:20|584.38|581.26|585.5|582.38|585.69|582.57|584.38|581.26|0
1650910290000|2022-04-25 18:11:30|585.69|582.57|585.87|582.75|585.87|582.75|585.5|582.38|0
1650910300000|2022-04-25 18:11:40|585.78|582.66|585.69|582.57|586.06|582.94|585.69|582.57|0
1650910310000|2022-04-25 18:11:50|585.87|582.75|585.5|582.38|585.87|582.75|585.5|582.38|0
1650910320000|2022-04-25 18:12:00|586.25|583.13|584.94|581.82|586.25|583.13|584.94|581.82|0
1650910330000|2022-04-25 18:12:10|585.12|582|584.19|581.07|585.12|582|584.19|581.07|0
1650910340000|2022-04-25 18:12:20|584.66|581.54|584.37|581.25|584.75|581.63|584.19|581.07|0
1650910350000|2022-04-25 18:12:30|584.75|581.63|584.94|581.82|585.12|582|584.75|581.63|0
1650910360000|2022-04-25 18:12:40|584.85|581.73|585.31|582.19|585.5|582.38|584.85|581.73|0
1650910370000|2022-04-25 18:12:50|584.56|581.44|585.5|582.38|585.5|582.38|584.56|581.44|0
1650910380000|2022-04-25 18:13:00|585.31|582.19|585.31|582.19|585.31|582.19|585.12|582|0
1650910390000|2022-04-25 18:13:10|585.12|582|584|580.88|585.31|582.19|584|580.88|0
1650910400000|2022-04-25 18:13:20|583.81|580.69|582.32|579.2|583.91|580.79|582.32|579.2|0
1650910410000|2022-04-25 18:13:30|583.07|579.95|581.2|578.08|583.07|579.95|581.01|577.89|0
1650910420000|2022-04-25 18:13:40|581.94|578.82|581.94|578.82|581.94|578.82|581.38|578.26|0
1650910430000|2022-04-25 18:13:50|582.32|579.2|582.5|579.38|582.5|579.38|581.38|578.26|0
1650910440000|2022-04-25 18:14:00|582.88|579.76|583.07|579.95|583.07|579.95|582.5|579.38|0
1650910450000|2022-04-25 18:14:10|582.88|579.76|581.76|578.64|582.88|579.76|581.76|578.64|0
1650910460000|2022-04-25 18:14:20|582.13|579.01|580.26|577.14|582.13|579.01|580.26|577.14|0
1650910470000|2022-04-25 18:14:30|580.64|577.52|581.01|577.89|581.01|577.89|580.55|577.43|0
1650910480000|2022-04-25 18:14:40|581.2|578.08|580.45|577.33|581.2|578.08|580.45|577.33|0
1650910490000|2022-04-25 18:14:50|580.26|577.14|580.82|577.7|581.01|577.89|580.26|577.14|0
1650910500000|2022-04-25 18:15:00|581.2|578.08|581.2|578.08|581.2|578.08|580.45|577.33|0
1650910510000|2022-04-25 18:15:10|580.64|577.52|580.45|577.33|580.82|577.7|580.45|577.33|0
1650910520000|2022-04-25 18:15:20|580.26|577.14|579.33|576.21|580.26|577.14|578.96|575.84|0
1650910530000|2022-04-25 18:15:30|580.08|576.96|578.22|575.1|580.08|576.96|578.22|575.1|0
1650910540000|2022-04-25 18:15:40|578.59|575.47|577.84|574.72|578.59|575.47|577.84|574.72|0
1650910550000|2022-04-25 18:15:50|578.21|575.09|577.47|574.35|578.21|575.09|577.47|574.35|0
1650910560000|2022-04-25 18:16:00|577.1|573.98|577.1|573.98|577.1|573.98|576.54|573.42|0
1650910570000|2022-04-25 18:16:10|577.84|574.72|578.96|575.84|578.96|575.84|577.84|574.72|0
1650910580000|2022-04-25 18:16:20|578.03|574.91|577.47|574.35|578.03|574.91|577.47|574.35|0
1650910590000|2022-04-25 18:16:30|577.84|574.72|578.96|575.84|578.96|575.84|577.84|574.72|0
1650910600000|2022-04-25 18:16:40|578.77|575.65|578.4|575.28|578.77|575.65|578.13|575.01|0
1650910610000|2022-04-25 18:16:50|577.84|574.72|578.77|575.65|578.77|575.65|577.84|574.72|0
1650910620000|2022-04-25 18:17:00|578.03|574.91|577.84|574.72|578.03|574.91|577.47|574.35|0
1650910630000|2022-04-25 18:17:10|577.66|574.54|577.66|574.54|577.66|574.54|577.47|574.35|0
1650910640000|2022-04-25 18:17:20|578.31|575.19|578.21|575.09|578.31|575.19|577.94|574.82|0
1650910650000|2022-04-25 18:17:30|577.84|574.72|577.84|574.72|577.84|574.72|577.47|574.35|0
1650910660000|2022-04-25 18:17:40|577.28|574.16|576.64|573.52|577.28|574.16|576.64|573.52|0
1650910670000|2022-04-25 18:17:50|577.66|574.54|577.47|574.35|577.66|574.54|577.1|573.98|0
1650910680000|2022-04-25 18:18:00|577.1|573.98|575.98|572.86|577.1|573.98|575.98|572.86|0
1650910690000|2022-04-25 18:18:10|575.43|572.31|575.61|572.49|575.61|572.49|575.43|572.31|0
1650910700000|2022-04-25 18:18:20|575.8|572.68|575.05|571.93|575.8|572.68|575.05|571.93|0
1650910710000|2022-04-25 18:18:30|574.13|571.01|574.5|571.38|574.5|571.38|574.13|571.01|0
1650910720000|2022-04-25 18:18:40|574.87|571.75|575.61|572.49|575.61|572.49|574.68|571.56|0
1650910730000|2022-04-25 18:18:50|575.34|572.22|574.13|571.01|575.34|572.22|574.13|571.01|0
1650910740000|2022-04-25 18:19:00|574.5|571.38|574.22|571.1|574.5|571.38|574.13|571.01|0
1650910750000|2022-04-25 18:19:10|574.13|571.01|574.59|571.47|574.87|571.75|574.13|571.01|0
1650910760000|2022-04-25 18:19:20|575.05|571.93|575.98|572.86|575.98|572.86|575.05|571.93|0
1650910770000|2022-04-25 18:19:30|575.61|572.49|575.98|572.86|575.98|572.86|575.61|572.49|0
1650910780000|2022-04-25 18:19:40|576.17|573.05|575.43|572.31|576.17|573.05|575.24|572.12|0
1650910790000|2022-04-25 18:19:50|576.27|573.15|575.98|572.86|576.35|573.23|575.98|572.86|0
1650910800000|2022-04-25 18:20:00|575.61|572.49|575.34|572.22|575.61|572.49|575.05|571.93|0
1650910810000|2022-04-25 18:20:10|575.61|572.49|576.54|573.42|576.54|573.42|575.61|572.49|0
1650910820000|2022-04-25 18:20:20|577.1|573.98|577.28|574.16|577.84|574.72|577.1|573.98|0
1650910830000|2022-04-25 18:20:30|577.1|573.98|576.35|573.23|577.1|573.98|576.35|573.23|0
1650910840000|2022-04-25 18:20:40|575.61|572.49|575.43|572.31|575.61|572.49|575.24|572.12|0
1650910850000|2022-04-25 18:20:50|575.24|572.12|575.89|572.77|575.89|572.77|575.24|572.12|0
1650910860000|2022-04-25 18:21:00|575.98|572.86|575.43|572.31|575.98|572.86|575.43|572.31|0
1650910870000|2022-04-25 18:21:10|575.24|572.12|573.2|570.08|575.24|572.12|573.2|570.08|0
1650910880000|2022-04-25 18:21:20|573.39|570.27|572.09|568.97|573.39|570.27|572.09|568.97|0
1650910890000|2022-04-25 18:21:30|570.79|567.67|569.87|566.75|571.35|568.23|569.87|566.75|0
1650910900000|2022-04-25 18:21:40|570.06|566.94|571.16|568.04|571.16|568.04|570.06|566.94|0
1650910910000|2022-04-25 18:21:50|571.35|568.23|570.61|567.49|571.53|568.41|570.61|567.49|0
1650910920000|2022-04-25 18:22:00|570.79|567.67|571.53|568.41|571.53|568.41|570.79|567.67|0
1650910930000|2022-04-25 18:22:10|571.72|568.6|572.09|568.97|572.09|568.97|571.72|568.6|0
1650910940000|2022-04-25 18:22:20|572.27|569.15|571.72|568.6|572.27|569.15|571.72|568.6|0
1650910950000|2022-04-25 18:22:30|572.09|568.97|572.83|569.71|572.83|569.71|572.09|568.97|0
1650910960000|2022-04-25 18:22:40|573.2|570.08|573.01|569.89|573.57|570.45|573.01|569.89|0
1650910970000|2022-04-25 18:22:50|572.46|569.34|572.09|568.97|572.64|569.52|572.09|568.97|0
1650910980000|2022-04-25 18:23:00|571.9|568.78|573.68|570.56|573.78|570.66|571.35|568.23|0
1650910990000|2022-04-25 18:23:10|574.05|570.93|573.5|570.38|574.05|570.93|573.5|570.38|0
1650911000000|2022-04-25 18:23:20|573.13|570.01|572.39|569.27|573.13|570.01|572.39|569.27|0
1650911010000|2022-04-25 18:23:30|571.64|568.52|571.27|568.15|572.01|568.89|571.27|568.15|0
1650911020000|2022-04-25 18:23:40|571.46|568.34|571.64|568.52|571.82|568.7|571.46|568.34|0
1650911030000|2022-04-25 18:23:50|571.46|568.34|570.35|567.23|571.46|568.34|570.35|567.23|0
1650911040000|2022-04-25 18:24:00|570.9|567.78|570.9|567.78|571.09|567.97|570.9|567.78|0
1650911050000|2022-04-25 18:24:10|571.27|568.15|571.82|568.7|571.82|568.7|571.27|568.15|0
1650911060000|2022-04-25 18:24:20|572.38|569.26|572.75|569.63|572.75|569.63|572.38|569.26|0
1650911070000|2022-04-25 18:24:30|572.56|569.44|571.64|568.52|572.56|569.44|571.64|568.52|0
1650911080000|2022-04-25 18:24:40|571.46|568.34|571.27|568.15|571.64|568.52|571.27|568.15|0
1650911090000|2022-04-25 18:24:50|571.64|568.52|571.09|567.97|571.64|568.52|571.09|567.97|0
1650911100000|2022-04-25 18:25:00|571.64|568.52|571|567.88|572.01|568.89|571|567.88|0
1650911110000|2022-04-25 18:25:10|570.9|567.78|571.27|568.15|571.27|568.15|570.17|567.05|0
1650911120000|2022-04-25 18:25:20|571.64|568.52|572.19|569.07|572.19|569.07|571.64|568.52|0
1650911130000|2022-04-25 18:25:30|571.82|568.7|571.09|567.97|572.1|568.98|570.9|567.78|0
1650911140000|2022-04-25 18:25:40|571.18|568.06|572.01|568.89|572.01|568.89|571.18|568.06|0
1650911150000|2022-04-25 18:25:50|572.19|569.07|572.01|568.89|572.19|569.07|571.82|568.7|0
1650911160000|2022-04-25 18:26:00|571.82|568.7|571.27|568.15|571.82|568.7|571.27|568.15|0
1650911170000|2022-04-25 18:26:10|571.64|568.52|572.19|569.07|572.56|569.44|571.64|568.52|0
1650911180000|2022-04-25 18:26:20|572.75|569.63|572.19|569.07|572.93|569.81|572.19|569.07|0
1650911190000|2022-04-25 18:26:30|572.38|569.26|572.38|569.26|572.38|569.26|572.19|569.07|0
1650911200000|2022-04-25 18:26:40|571.82|568.7|572.01|568.89|572.01|568.89|571.82|568.7|0
1650911210000|2022-04-25 18:26:50|571.82|568.7|571.64|568.52|571.82|568.7|571.55|568.43|0
1650911220000|2022-04-25 18:27:00|572.19|569.07|571.64|568.52|572.19|569.07|571.64|568.52|0
1650911230000|2022-04-25 18:27:10|571.09|567.97|570.17|567.05|571.09|567.97|570.17|567.05|0
1650911240000|2022-04-25 18:27:20|570.08|566.96|570.17|567.05|570.17|567.05|569.61|566.49|0
1650911250000|2022-04-25 18:27:30|570.53|567.41|570.81|567.69|570.81|567.69|570.53|567.41|0
1650911260000|2022-04-25 18:27:40|571.09|567.97|571.27|568.15|571.27|568.15|570.72|567.6|0
1650911270000|2022-04-25 18:27:50|570.9|567.78|570.72|567.6|570.9|567.78|570.53|567.41|0
1650911280000|2022-04-25 18:28:00|570.53|567.41|570.35|567.23|570.53|567.41|570.35|567.23|0
1650911290000|2022-04-25 18:28:10|570.16|567.04|569.8|566.68|570.16|567.04|569.8|566.68|0
1650911300000|2022-04-25 18:28:20|569.61|566.49|569.24|566.12|569.61|566.49|569.24|566.12|0
1650911310000|2022-04-25 18:28:30|568.88|565.76|569.8|566.68|569.8|566.68|568.88|565.76|0
1650911320000|2022-04-25 18:28:40|570.53|567.41|571.27|568.15|571.27|568.15|570.53|567.41|0
1650911330000|2022-04-25 18:28:50|567.77|564.65|568.32|565.2|568.32|565.2|567.22|564.1|0
1650911340000|2022-04-25 18:29:00|568.51|565.39|567.96|564.84|569.06|565.94|567.96|564.84|0
1650911350000|2022-04-25 18:29:10|567.77|564.65|566.49|563.37|567.77|564.65|566.49|563.37|0
1650911360000|2022-04-25 18:29:20|566.12|563|566.3|563.18|566.3|563.18|565.94|562.82|0
1650911370000|2022-04-25 18:29:30|566.86|563.74|567.22|564.1|567.41|564.29|566.86|563.74|0
1650911380000|2022-04-25 18:29:40|567.77|564.65|567.41|564.29|567.77|564.65|567.41|564.29|0
1650911390000|2022-04-25 18:29:50|566.49|563.37|566.3|563.18|566.49|563.37|566.3|563.18|0
1650911400000|2022-04-25 18:30:00|565.94|562.82|565.94|562.82|565.94|562.82|565.57|562.45|0
1650911410000|2022-04-25 18:30:10|566.12|563|567.04|563.92|567.04|563.92|566.12|563|0
1650911420000|2022-04-25 18:30:20|566.86|563.74|566.67|563.55|567.04|563.92|566.67|563.55|0
1650911430000|2022-04-25 18:30:30|566.49|563.37|566.49|563.37|567.04|563.92|566.49|563.37|0
1650911440000|2022-04-25 18:30:40|566.67|563.55|566.85|563.73|567.04|563.92|566.67|563.55|0
1650911450000|2022-04-25 18:30:50|566.67|563.55|567.41|564.29|567.41|564.29|566.67|563.55|0
1650911460000|2022-04-25 18:31:00|566.85|563.73|565.57|562.45|567.22|564.1|565.57|562.45|0
1650911470000|2022-04-25 18:31:10|566.12|563|566.67|563.55|566.67|563.55|566.12|563|0
1650911480000|2022-04-25 18:31:20|566.85|563.73|566.85|563.73|566.85|563.73|566.67|563.55|0
1650911490000|2022-04-25 18:31:30|566.67|563.55|566.85|563.73|566.85|563.73|566.67|563.55|0
1650911500000|2022-04-25 18:31:40|567.22|564.1|567.04|563.92|567.22|564.1|566.85|563.73|0
1650911510000|2022-04-25 18:31:50|566.85|563.73|567.41|564.29|567.41|564.29|566.85|563.73|0
1650911520000|2022-04-25 18:32:00|567.13|564.01|567.22|564.1|567.22|564.1|567.13|564.01|0
1650911530000|2022-04-25 18:32:10|567.41|564.29|566.85|563.73|567.77|564.65|566.67|563.55|0
1650911540000|2022-04-25 18:32:20|566.67|563.55|565.85|562.73|566.67|563.55|565.85|562.73|0
1650911550000|2022-04-25 18:32:30|565.57|562.45|565.2|562.08|565.94|562.82|565.2|562.08|0
1650911560000|2022-04-25 18:32:40|564.84|561.72|565.39|562.27|565.39|562.27|564.84|561.72|0
1650911570000|2022-04-25 18:32:50|565.2|562.08|564.84|561.72|565.57|562.45|564.84|561.72|0
1650911580000|2022-04-25 18:33:00|564.47|561.35|564.47|561.35|564.65|561.53|564.47|561.35|0
1650911590000|2022-04-25 18:33:10|565.02|561.9|565.02|561.9|565.2|562.08|564.93|561.81|0
1650911600000|2022-04-25 18:33:20|564.84|561.72|564.65|561.53|564.84|561.72|564.47|561.35|0
1650911610000|2022-04-25 18:33:30|564.84|561.72|564.65|561.53|565.02|561.9|564.65|561.53|0
1650911620000|2022-04-25 18:33:40|565.75|562.63|566.12|563|566.12|563|565.75|562.63|0
1650911630000|2022-04-25 18:33:50|566.49|563.37|565.39|562.27|566.49|563.37|565.39|562.27|0
1650911640000|2022-04-25 18:34:00|564.84|561.72|565.57|562.45|565.57|562.45|564.65|561.53|0
1650911650000|2022-04-25 18:34:10|564.47|561.35|564.47|561.35|564.47|561.35|564.29|561.17|0
1650911660000|2022-04-25 18:34:20|564.65|561.53|565.39|562.27|565.39|562.27|564.65|561.53|0
1650911670000|2022-04-25 18:34:30|564.84|561.72|565.39|562.27|565.39|562.27|564.84|561.72|0
1650911680000|2022-04-25 18:34:40|565.2|562.08|565.12|562|565.2|562.08|565.12|562|0
1650911690000|2022-04-25 18:34:50|565.57|562.45|565.75|562.63|565.75|562.63|565.39|562.27|0
1650911700000|2022-04-25 18:35:00|564.84|561.72|565.02|561.9|565.2|562.08|564.84|561.72|0
1650911710000|2022-04-25 18:35:10|565.94|562.82|565.39|562.27|565.94|562.82|565.39|562.27|0
1650911720000|2022-04-25 18:35:20|564.84|561.72|565.66|562.54|565.66|562.54|564.84|561.72|0
1650911730000|2022-04-25 18:35:30|565.57|562.45|564.75|561.63|565.57|562.45|564.65|561.53|0
1650911740000|2022-04-25 18:35:40|565.02|561.9|566.12|563|566.12|563|565.02|561.9|0
1650911750000|2022-04-25 18:35:50|565.94|562.82|565.94|562.82|565.94|562.82|565.57|562.45|0
1650911760000|2022-04-25 18:36:00|566.21|563.09|565.94|562.82|566.21|563.09|565.94|562.82|0
1650911770000|2022-04-25 18:36:10|566.67|563.55|567.77|564.65|567.77|564.65|566.67|563.55|0
1650911780000|2022-04-25 18:36:20|567.59|564.47|567.96|564.84|567.96|564.84|567.59|564.47|0
1650911790000|2022-04-25 18:36:30|567.77|564.65|568.32|565.2|568.69|565.57|567.77|564.65|0
1650911800000|2022-04-25 18:36:40|568.14|565.02|567.59|564.47|568.14|565.02|567.4|564.28|0
1650911810000|2022-04-25 18:36:50|568.14|565.02|567.59|564.47|568.14|565.02|567.59|564.47|0
1650911820000|2022-04-25 18:37:00|567.77|564.65|568.14|565.02|568.51|565.39|567.77|564.65|0
1650911830000|2022-04-25 18:37:10|568.51|565.39|568.69|565.57|568.69|565.57|568.14|565.02|0
1650911840000|2022-04-25 18:37:20|569.06|565.94|568.14|565.02|569.06|565.94|567.95|564.83|0
1650911850000|2022-04-25 18:37:30|567.95|564.83|568.14|565.02|568.14|565.02|567.77|564.65|0
1650911860000|2022-04-25 18:37:40|567.77|564.65|567.22|564.1|567.95|564.83|567.22|564.1|0
1650911870000|2022-04-25 18:37:50|567.5|564.38|567.22|564.1|567.59|564.47|567.22|564.1|0
1650911880000|2022-04-25 18:38:00|567.04|563.92|567.22|564.1|567.22|564.1|567.04|563.92|0
1650911890000|2022-04-25 18:38:10|567.4|564.28|567.04|563.92|567.4|564.28|567.04|563.92|0
1650911900000|2022-04-25 18:38:20|566.67|563.55|567.04|563.92|567.59|564.47|566.67|563.55|0
1650911910000|2022-04-25 18:38:30|566.85|563.73|566.67|563.55|567.22|564.1|566.67|563.55|0
1650911920000|2022-04-25 18:38:40|566.3|563.18|565.94|562.82|566.3|563.18|565.94|562.82|0
1650911930000|2022-04-25 18:38:50|565.75|562.63|567.04|563.92|567.04|563.92|565.75|562.63|0
1650911940000|2022-04-25 18:39:00|567.59|564.47|567.22|564.1|567.59|564.47|567.22|564.1|0
1650911950000|2022-04-25 18:39:10|567.59|564.47|567.4|564.28|567.59|564.47|567.22|564.1|0
1650911960000|2022-04-25 18:39:20|567.22|564.1|568.32|565.2|568.32|565.2|567.22|564.1|0
1650911970000|2022-04-25 18:39:30|568.51|565.39|568.69|565.57|568.69|565.57|568.14|565.02|0
1650911980000|2022-04-25 18:39:40|568.87|565.75|568.32|565.2|569.24|566.12|568.32|565.2|0
1650911990000|2022-04-25 18:39:50|569.06|565.94|569.79|566.67|569.79|566.67|568.87|565.75|0
1650912000000|2022-04-25 18:40:00|571.08|567.96|571.45|568.33|571.45|568.33|571.08|567.96|0
1650912010000|2022-04-25 18:40:10|571.27|568.15|570.16|567.04|571.27|568.15|570.16|567.04|0
1650912020000|2022-04-25 18:40:20|569.79|566.67|569.89|566.77|570.16|567.04|569.79|566.67|0
1650912030000|2022-04-25 18:40:30|569.79|566.67|569.98|566.86|570.35|567.23|569.79|566.67|0
1650912040000|2022-04-25 18:40:40|569.79|566.67|568.87|565.75|569.98|566.86|568.69|565.57|0
1650912050000|2022-04-25 18:40:50|567.95|564.83|569.06|565.94|569.24|566.12|567.95|564.83|0
1650912060000|2022-04-25 18:41:00|569.24|566.12|569.79|566.67|569.79|566.67|569.06|565.94|0
1650912070000|2022-04-25 18:41:10|569.98|566.86|569.52|566.4|569.98|566.86|569.52|566.4|0
1650912080000|2022-04-25 18:41:20|569.42|566.3|569.42|566.3|569.61|566.49|569.42|566.3|0
1650912090000|2022-04-25 18:41:30|569.7|566.58|569.06|565.94|569.7|566.58|569.06|565.94|0
1650912100000|2022-04-25 18:41:40|569.79|566.67|569.7|566.58|569.79|566.67|569.61|566.49|0
1650912110000|2022-04-25 18:41:50|569.06|565.94|569.06|565.94|569.24|566.12|569.06|565.94|0
1650912120000|2022-04-25 18:42:00|569.42|566.3|567.95|564.83|569.42|566.3|567.95|564.83|0
1650912130000|2022-04-25 18:42:10|567.59|564.47|569.06|565.94|569.06|565.94|567.59|564.47|0
1650912140000|2022-04-25 18:42:20|568.78|565.66|568.69|565.57|568.78|565.66|568.5|565.38|0
1650912150000|2022-04-25 18:42:30|568.14|565.02|568.32|565.2|568.32|565.2|567.95|564.83|0
1650912160000|2022-04-25 18:42:40|568.5|565.38|568.69|565.57|568.69|565.57|568.5|565.38|0
1650912170000|2022-04-25 18:42:50|568.5|565.38|567.77|564.65|568.5|565.38|567.77|564.65|0
1650912180000|2022-04-25 18:43:00|567.5|564.38|568.05|564.93|568.05|564.93|567.4|564.28|0
1650912190000|2022-04-25 18:43:10|567.95|564.83|569.24|566.12|569.24|566.12|567.95|564.83|0
1650912200000|2022-04-25 18:43:20|568.32|565.2|568.69|565.57|568.69|565.57|568.32|565.2|0
1650912210000|2022-04-25 18:43:30|567.95|564.83|567.59|564.47|567.95|564.83|567.59|564.47|0
1650912220000|2022-04-25 18:43:40|568.32|565.2|568.5|565.38|568.69|565.57|568.32|565.2|0
1650912230000|2022-04-25 18:43:50|568.14|565.02|568.14|565.02|568.14|565.02|567.95|564.83|0
1650912240000|2022-04-25 18:44:00|568.32|565.2|567.95|564.83|568.32|565.2|567.95|564.83|0
1650912250000|2022-04-25 18:44:10|567.59|564.47|568.32|565.2|568.32|565.2|567.59|564.47|0
1650912260000|2022-04-25 18:44:20|568.5|565.38|569.52|566.4|569.52|566.4|568.5|565.38|0
1650912270000|2022-04-25 18:44:30|569.61|566.49|569.79|566.67|569.98|566.86|569.61|566.49|0
1650912280000|2022-04-25 18:44:40|570.9|567.78|571.27|568.15|571.27|568.15|570.71|567.59|0
1650912290000|2022-04-25 18:44:50|570.9|567.78|570.34|567.22|570.9|567.78|570.16|567.04|0
1650912300000|2022-04-25 18:45:00|570.71|567.59|570.62|567.5|570.71|567.59|570.53|567.41|0
1650912310000|2022-04-25 18:45:10|571.08|567.96|571.63|568.51|571.82|568.7|571.08|567.96|0
1650912320000|2022-04-25 18:45:20|571.73|568.61|571.08|567.96|571.73|568.61|571.08|567.96|0
1650912330000|2022-04-25 18:45:30|570.62|567.5|570.34|567.22|570.62|567.5|570.34|567.22|0
1650912340000|2022-04-25 18:45:40|570.16|567.04|569.79|566.67|570.34|567.22|569.79|566.67|0
1650912350000|2022-04-25 18:45:50|569.06|565.94|568.5|565.38|569.06|565.94|568.5|565.38|0
1650912360000|2022-04-25 18:46:00|567.58|564.46|567.22|564.1|567.58|564.46|567.22|564.1|0
1650912370000|2022-04-25 18:46:10|566.67|563.55|565.75|562.63|566.67|563.55|565.75|562.63|0
1650912380000|2022-04-25 18:46:20|565.38|562.26|565.2|562.08|565.38|562.26|564.65|561.53|0
1650912390000|2022-04-25 18:46:30|564.47|561.35|563|559.88|564.47|561.35|562.82|559.7|0
1650912400000|2022-04-25 18:46:40|562.64|559.52|562.82|559.7|562.82|559.7|562.64|559.52|0
1650912410000|2022-04-25 18:46:50|562.64|559.52|562.18|559.06|562.64|559.52|562.18|559.06|0
1650912420000|2022-04-25 18:47:00|562.09|558.97|563.19|560.07|563.19|560.07|562.09|558.97|0
1650912430000|2022-04-25 18:47:10|562.91|559.79|562.82|559.7|563|559.88|562.82|559.7|0
1650912440000|2022-04-25 18:47:20|561.54|558.42|561.72|558.6|562.09|558.97|561.54|558.42|0
1650912450000|2022-04-25 18:47:30|561.54|558.42|561.18|558.06|561.54|558.42|560.99|557.87|0
1650912460000|2022-04-25 18:47:40|560.99|557.87|561.91|558.79|561.91|558.79|560.99|557.87|0
1650912470000|2022-04-25 18:47:50|562.09|558.97|561.36|558.24|562.09|558.97|561.36|558.24|0
1650912480000|2022-04-25 18:48:00|561.72|558.6|562.64|559.52|562.64|559.52|561.72|558.6|0
1650912490000|2022-04-25 18:48:10|562.45|559.33|562.82|559.7|562.82|559.7|562.27|559.15|0
1650912500000|2022-04-25 18:48:20|562.27|559.15|561.72|558.6|562.27|559.15|561.72|558.6|0
1650912510000|2022-04-25 18:48:30|561.63|558.51|561.54|558.42|561.63|558.51|561.09|557.97|0
1650912520000|2022-04-25 18:48:40|561.36|558.24|561.17|558.05|561.63|558.51|561.17|558.05|0
1650912530000|2022-04-25 18:48:50|561.36|558.24|561.36|558.24|561.36|558.24|561.17|558.05|0
1650912540000|2022-04-25 18:49:00|560.99|557.87|560.99|557.87|561.17|558.05|560.99|557.87|0
1650912550000|2022-04-25 18:49:10|561.17|558.05|560.99|557.87|561.17|558.05|560.99|557.87|0
1650912560000|2022-04-25 18:49:20|561.17|558.05|560.99|557.87|561.36|558.24|560.99|557.87|0
1650912570000|2022-04-25 18:49:30|561.17|558.05|561.17|558.05|561.17|558.05|561.17|558.05|0
1650912580000|2022-04-25 18:49:40|561.36|558.24|561.54|558.42|561.54|558.42|561.17|558.05|0
1650912590000|2022-04-25 18:49:50|561.17|558.05|561.17|558.05|561.54|558.42|561.17|558.05|0
1650912600000|2022-04-25 18:50:00|561.36|558.24|561.36|558.24|561.82|558.7|561.36|558.24|0
1650912610000|2022-04-25 18:50:10|560.99|557.87|560.99|557.87|561.17|558.05|560.99|557.87|0
1650912620000|2022-04-25 18:50:20|561.54|558.42|561.9|558.78|562.09|558.97|561.54|558.42|0
1650912630000|2022-04-25 18:50:30|561.72|558.6|562.09|558.97|562.09|558.97|561.72|558.6|0
1650912640000|2022-04-25 18:50:40|561.9|558.78|562|558.88|562|558.88|561.9|558.78|0
1650912650000|2022-04-25 18:50:50|561.82|558.7|561.54|558.42|562.27|559.15|561.54|558.42|0
1650912660000|2022-04-25 18:51:00|560.99|557.87|562.09|558.97|562.09|558.97|560.99|557.87|0
1650912670000|2022-04-25 18:51:10|562.27|559.15|561.9|558.78|562.27|559.15|561.54|558.42|0
1650912680000|2022-04-25 18:51:20|562.36|559.24|562.27|559.15|562.36|559.24|562.09|558.97|0
1650912690000|2022-04-25 18:51:30|562.45|559.33|561.17|558.05|562.45|559.33|561.17|558.05|0
1650912700000|2022-04-25 18:51:40|560.99|557.87|561.82|558.7|562.09|558.97|560.99|557.87|0
1650912710000|2022-04-25 18:51:50|560.63|557.51|560.44|557.32|561.36|558.24|560.44|557.32|0
1650912720000|2022-04-25 18:52:00|560.26|557.14|560.08|556.96|560.26|557.14|560.08|556.96|0
1650912730000|2022-04-25 18:52:10|560.26|557.14|559.99|556.87|560.26|557.14|559.9|556.78|0
1650912740000|2022-04-25 18:52:20|559.9|556.78|560.81|557.69|560.99|557.87|559.9|556.78|0
1650912750000|2022-04-25 18:52:30|560.99|557.87|560.63|557.51|560.99|557.87|560.26|557.14|0
1650912760000|2022-04-25 18:52:40|560.44|557.32|560.08|556.96|560.44|557.32|560.08|556.96|0
1650912770000|2022-04-25 18:52:50|560.81|557.69|560.54|557.42|560.81|557.69|560.44|557.32|0
1650912780000|2022-04-25 18:53:00|560.44|557.32|559.17|556.05|560.44|557.32|559.17|556.05|0
1650912790000|2022-04-25 18:53:10|558.99|555.87|558.8|555.68|558.99|555.87|558.8|555.68|0
1650912800000|2022-04-25 18:53:20|558.98|555.86|558.44|555.32|558.98|555.86|558.44|555.32|0
1650912810000|2022-04-25 18:53:30|558.8|555.68|558.9|555.78|558.9|555.78|558.62|555.5|0
1650912820000|2022-04-25 18:53:40|559.9|556.78|558.8|555.68|560.08|556.96|558.8|555.68|0
1650912830000|2022-04-25 18:53:50|558.07|554.95|559.17|556.05|559.17|556.05|558.07|554.95|0
1650912840000|2022-04-25 18:54:00|558.8|555.68|558.53|555.41|559.17|556.05|558.53|555.41|0
1650912850000|2022-04-25 18:54:10|558.8|555.68|558.44|555.32|558.8|555.68|558.44|555.32|0
1650912860000|2022-04-25 18:54:20|558.07|554.95|558.44|555.32|558.44|555.32|558.07|554.95|0
1650912870000|2022-04-25 18:54:30|558.62|555.5|558.62|555.5|558.62|555.5|558.44|555.32|0
1650912880000|2022-04-25 18:54:40|557.89|554.77|557.71|554.59|558.07|554.95|557.53|554.41|0
1650912890000|2022-04-25 18:54:50|557.53|554.41|557.89|554.77|557.89|554.77|557.53|554.41|0
1650912900000|2022-04-25 18:55:00|557.53|554.41|558.07|554.95|558.07|554.95|557.53|554.41|0
1650912910000|2022-04-25 18:55:10|557.53|554.41|557.35|554.23|557.53|554.41|557.35|554.23|0
1650912920000|2022-04-25 18:55:20|557.71|554.59|557.71|554.59|558.07|554.95|557.71|554.59|0
1650912930000|2022-04-25 18:55:30|558.07|554.95|558.8|555.68|558.8|555.68|558.07|554.95|0
1650912940000|2022-04-25 18:55:40|558.62|555.5|558.44|555.32|558.62|555.5|558.44|555.32|0
1650912950000|2022-04-25 18:55:50|558.07|554.95|558.62|555.5|558.62|555.5|558.07|554.95|0
1650912960000|2022-04-25 18:56:00|558.8|555.68|559.17|556.05|559.17|556.05|558.8|555.68|0
1650912970000|2022-04-25 18:56:10|558.26|555.14|559.17|556.05|559.26|556.14|558.26|555.14|0
1650912980000|2022-04-25 18:56:20|559.71|556.59|559.53|556.41|559.71|556.59|559.35|556.23|0
1650912990000|2022-04-25 18:56:30|559.17|556.05|558.8|555.68|559.17|556.05|558.62|555.5|0
1650913000000|2022-04-25 18:56:40|559.35|556.23|559.71|556.59|559.71|556.59|559.35|556.23|0
1650913010000|2022-04-25 18:56:50|559.9|556.78|559.71|556.59|559.9|556.78|559.26|556.14|0
1650913020000|2022-04-25 18:57:00|559.35|556.23|559.9|556.78|559.9|556.78|559.35|556.23|0
1650913030000|2022-04-25 18:57:10|560.08|556.96|559.71|556.59|560.08|556.96|559.71|556.59|0
1650913040000|2022-04-25 18:57:20|559.35|556.23|559.89|556.77|560.26|557.14|559.35|556.23|0
1650913050000|2022-04-25 18:57:30|560.08|556.96|560.44|557.32|560.44|557.32|559.89|556.77|0
1650913060000|2022-04-25 18:57:40|560.62|557.5|561.9|558.78|561.9|558.78|560.62|557.5|0
1650913070000|2022-04-25 18:57:50|562.63|559.51|561.54|558.42|562.63|559.51|561.54|558.42|0
1650913080000|2022-04-25 18:58:00|561.72|558.6|562.45|559.33|562.45|559.33|561.54|558.42|0
1650913090000|2022-04-25 18:58:10|562.91|559.79|562.9|559.78|562.91|559.79|560.74|557.62|0
1650913100000|2022-04-25 18:58:20|563.36|560.24|564.19|561.07|564.19|561.07|563.36|560.24|0
1650913110000|2022-04-25 18:58:30|563.64|560.52|563.27|560.15|563.64|560.52|562.9|559.78|0
1650913120000|2022-04-25 18:58:40|563.82|560.7|563.64|560.52|563.82|560.7|563.64|560.52|0
1650913130000|2022-04-25 18:58:50|563.09|559.97|563.18|560.06|563.27|560.15|563.09|559.97|0
1650913140000|2022-04-25 18:59:00|564|560.88|564.92|561.8|564.92|561.8|564|560.88|0
1650913150000|2022-04-25 18:59:10|564.74|561.62|565.29|562.17|565.84|562.72|564.74|561.62|0
1650913160000|2022-04-25 18:59:20|565.57|562.45|565.29|562.17|565.84|562.72|565.29|562.17|0
1650913170000|2022-04-25 18:59:30|565.47|562.35|565.65|562.53|565.65|562.53|565.29|562.17|0
1650913180000|2022-04-25 18:59:40|565.47|562.35|565.1|561.98|565.47|562.35|565.1|561.98|0
1650913190000|2022-04-25 18:59:50|565.29|562.17|566.02|562.9|566.02|562.9|565.1|561.98|0
1650913200000|2022-04-25 19:00:00|565.84|562.72|565.65|562.53|566.02|562.9|565.65|562.53|0
1650913210000|2022-04-25 19:00:10|565.1|561.98|564.92|561.8|565.1|561.98|564.37|561.25|0
1650913220000|2022-04-25 19:00:20|565.1|561.98|566.2|563.08|566.2|563.08|565.1|561.98|0
1650913230000|2022-04-25 19:00:30|566.94|563.82|566.76|563.64|566.94|563.82|566.2|563.08|0
1650913240000|2022-04-25 19:00:40|566.39|563.27|565.84|562.72|566.39|563.27|565.84|562.72|0
1650913250000|2022-04-25 19:00:50|565.47|562.35|565.84|562.72|566.02|562.9|565.47|562.35|0
1650913260000|2022-04-25 19:01:00|565.65|562.53|568.04|564.92|568.04|564.92|565.65|562.53|0
1650913270000|2022-04-25 19:01:10|568.41|565.29|569.15|566.03|569.15|566.03|568.04|564.92|0
1650913280000|2022-04-25 19:01:20|568.41|565.29|569.06|565.94|569.06|565.94|568.41|565.29|0
1650913290000|2022-04-25 19:01:30|568.96|565.84|569.33|566.21|569.52|566.4|568.96|565.84|0
1650913300000|2022-04-25 19:01:40|568.78|565.66|569.33|566.21|569.52|566.4|568.78|565.66|0
1650913310000|2022-04-25 19:01:50|568.96|565.84|569.52|566.4|569.52|566.4|568.96|565.84|0
1650913320000|2022-04-25 19:02:00|569.7|566.58|570.07|566.95|570.25|567.13|569.7|566.58|0
1650913330000|2022-04-25 19:02:10|569.52|566.4|569.98|566.86|569.98|566.86|569.52|566.4|0
1650913340000|2022-04-25 19:02:20|570.25|567.13|569.52|566.4|570.25|567.13|569.52|566.4|0
1650913350000|2022-04-25 19:02:30|569.33|566.21|568.96|565.84|569.33|566.21|568.96|565.84|0
1650913360000|2022-04-25 19:02:40|568.88|565.76|569.89|566.77|570.07|566.95|568.88|565.76|0
1650913370000|2022-04-25 19:02:50|570.44|567.32|570.62|567.5|570.72|567.6|570.44|567.32|0
1650913380000|2022-04-25 19:03:00|570.25|567.13|570.81|567.69|570.81|567.69|570.25|567.13|0
1650913390000|2022-04-25 19:03:10|571.18|568.06|572.65|569.53|572.65|569.53|571.18|568.06|0
1650913400000|2022-04-25 19:03:20|572.84|569.72|573.95|570.83|573.95|570.83|572.84|569.72|0
1650913410000|2022-04-25 19:03:30|573.58|570.46|574.13|571.01|574.13|571.01|573.21|570.09|0
1650913420000|2022-04-25 19:03:40|573.95|570.83|573.68|570.56|574.13|571.01|573.68|570.56|0
1650913430000|2022-04-25 19:03:50|573.95|570.83|573.95|570.83|573.95|570.83|573.95|570.83|0
1650913440000|2022-04-25 19:04:00|574.13|571.01|575.99|572.87|576.08|572.96|574.13|571.01|0
1650913450000|2022-04-25 19:04:10|574.88|571.76|575.25|572.13|575.62|572.5|574.88|571.76|0
1650913460000|2022-04-25 19:04:20|575.99|572.87|576.08|572.96|576.08|572.96|575.62|572.5|0
1650913470000|2022-04-25 19:04:30|575.8|572.68|575.43|572.31|575.8|572.68|575.25|572.13|0
1650913480000|2022-04-25 19:04:40|575.25|572.13|574.87|571.75|575.25|572.13|574.87|571.75|0
1650913490000|2022-04-25 19:04:50|574.6|571.48|574.32|571.2|574.6|571.48|574.13|571.01|0
1650913500000|2022-04-25 19:05:00|573.67|570.55|574.13|571.01|574.13|571.01|573.67|570.55|0
1650913510000|2022-04-25 19:05:10|574.32|571.2|575.8|572.68|575.8|572.68|574.32|571.2|0
1650913520000|2022-04-25 19:05:20|575.62|572.5|575.43|572.31|575.62|572.5|575.43|572.31|0
1650913530000|2022-04-25 19:05:30|575.62|572.5|575.62|572.5|576.17|573.05|575.62|572.5|0
1650913540000|2022-04-25 19:05:40|575.43|572.31|573.76|570.64|575.43|572.31|573.76|570.64|0
1650913550000|2022-04-25 19:05:50|572.84|569.72|573.95|570.83|573.95|570.83|572.84|569.72|0
1650913560000|2022-04-25 19:06:00|573.58|570.46|574.13|571.01|574.5|571.38|573.39|570.27|0
1650913570000|2022-04-25 19:06:10|573.76|570.64|574.13|571.01|574.13|571.01|573.76|570.64|0
1650913580000|2022-04-25 19:06:20|574.32|571.2|574.23|571.11|574.32|571.2|573.95|570.83|0
1650913590000|2022-04-25 19:06:30|574.32|571.2|574.69|571.57|574.69|571.57|573.95|570.83|0
1650913600000|2022-04-25 19:06:40|574.87|571.75|575.8|572.68|575.8|572.68|574.87|571.75|0
1650913610000|2022-04-25 19:06:50|575.43|572.31|575.06|571.94|575.43|572.31|575.06|571.94|0
1650913620000|2022-04-25 19:07:00|574.69|571.57|575.06|571.94|575.62|572.5|574.69|571.57|0
1650913630000|2022-04-25 19:07:10|575.62|572.5|576.36|573.24|576.54|573.42|575.62|572.5|0
1650913640000|2022-04-25 19:07:20|576.91|573.79|577.1|573.98|577.1|573.98|576.54|573.42|0
1650913650000|2022-04-25 19:07:30|578.03|574.91|576.73|573.61|578.03|574.91|576.73|573.61|0
1650913660000|2022-04-25 19:07:40|576.36|573.24|575.99|572.87|576.36|573.24|575.99|572.87|0
1650913670000|2022-04-25 19:07:50|576.36|573.24|576.91|573.79|576.91|573.79|576.36|573.24|0
1650913680000|2022-04-25 19:08:00|577.66|574.54|577.1|573.98|577.66|574.54|577.01|573.89|0
1650913690000|2022-04-25 19:08:10|576.36|573.24|575.62|572.5|576.36|573.24|575.62|572.5|0
1650913700000|2022-04-25 19:08:20|575.8|572.68|576.36|573.24|576.36|573.24|575.8|572.68|0
1650913710000|2022-04-25 19:08:30|576.54|573.42|576.54|573.42|576.73|573.61|576.54|573.42|0
1650913720000|2022-04-25 19:08:40|576.36|573.24|576.36|573.24|576.36|573.24|576.17|573.05|0
1650913730000|2022-04-25 19:08:50|575.8|572.68|575.24|572.12|575.8|572.68|575.24|572.12|0
1650913740000|2022-04-25 19:09:00|575.61|572.49|575.9|572.78|576.36|573.24|575.61|572.49|0
1650913750000|2022-04-25 19:09:10|575.53|572.41|574.5|571.38|575.53|572.41|574.32|571.2|0
1650913760000|2022-04-25 19:09:20|574.87|571.75|575.34|572.22|575.61|572.49|574.87|571.75|0
1650913770000|2022-04-25 19:09:30|574.87|571.75|574.32|571.2|575.06|571.94|574.32|571.2|0
1650913780000|2022-04-25 19:09:40|573.58|570.46|573.58|570.46|573.58|570.46|573.21|570.09|0
1650913790000|2022-04-25 19:09:50|573.21|570.09|574.23|571.11|574.23|571.11|573.21|570.09|0
1650913800000|2022-04-25 19:10:00|574.69|571.57|574.87|571.75|574.87|571.75|574.69|571.57|0
1650913810000|2022-04-25 19:10:10|573.76|570.64|573.21|570.09|573.95|570.83|573.21|570.09|0
1650913820000|2022-04-25 19:10:20|573.39|570.27|574.5|571.38|574.5|571.38|573.39|570.27|0
1650913830000|2022-04-25 19:10:30|574.32|571.2|573.76|570.64|574.32|571.2|573.39|570.27|0
1650913840000|2022-04-25 19:10:40|573.39|570.27|573.21|570.09|573.76|570.64|573.21|570.09|0
1650913850000|2022-04-25 19:10:50|573.02|569.9|572.28|569.16|573.02|569.9|572.28|569.16|0
1650913860000|2022-04-25 19:11:00|572.84|569.72|571.09|567.97|572.84|569.72|570.8|567.68|0
1650913870000|2022-04-25 19:11:10|571.54|568.42|573.02|569.9|573.02|569.9|571.54|568.42|0
1650913880000|2022-04-25 19:11:20|573.95|570.83|573.76|570.64|573.95|570.83|573.21|570.09|0
1650913890000|2022-04-25 19:11:30|574.13|571.01|573.95|570.83|574.32|571.2|573.76|570.64|0
1650913900000|2022-04-25 19:11:40|573.39|570.27|572.84|569.72|573.39|570.27|572.84|569.72|0
1650913910000|2022-04-25 19:11:50|573.02|569.9|572.47|569.35|573.39|570.27|572.47|569.35|0
1650913920000|2022-04-25 19:12:00|572.1|568.98|572.47|569.35|572.65|569.53|571.91|568.79|0
1650913930000|2022-04-25 19:12:10|571.54|568.42|572.1|568.98|572.65|569.53|571.54|568.42|0
1650913940000|2022-04-25 19:12:20|571.91|568.79|572.1|568.98|572.28|569.16|571.91|568.79|0
1650913950000|2022-04-25 19:12:30|572.28|569.16|573.95|570.83|574.13|571.01|572.28|569.16|0
1650913960000|2022-04-25 19:12:40|573.76|570.64|573.39|570.27|573.76|570.64|572.47|569.35|0
1650913970000|2022-04-25 19:12:50|573.58|570.46|573.95|570.83|573.95|570.83|573.58|570.46|0
1650913980000|2022-04-25 19:13:00|574.5|571.38|574.32|571.2|574.5|571.38|574.13|571.01|0
1650913990000|2022-04-25 19:13:10|574.13|571.01|574.32|571.2|574.32|571.2|574.13|571.01|0
1650914000000|2022-04-25 19:13:20|573.39|570.27|572.65|569.53|573.39|570.27|572.65|569.53|0
1650914010000|2022-04-25 19:13:30|572.84|569.72|572.65|569.53|573.58|570.46|572.65|569.53|0
1650914020000|2022-04-25 19:13:40|573.02|569.9|572.47|569.35|573.02|569.9|572.47|569.35|0
1650914030000|2022-04-25 19:13:50|572.65|569.53|572.47|569.35|572.65|569.53|572.28|569.16|0
1650914040000|2022-04-25 19:14:00|573.21|570.09|572.1|568.98|573.21|570.09|571.73|568.61|0
1650914050000|2022-04-25 19:14:10|572.28|569.16|572.28|569.16|572.28|569.16|572.1|568.98|0
1650914060000|2022-04-25 19:14:20|571.54|568.42|572.65|569.53|572.65|569.53|571.36|568.24|0
1650914070000|2022-04-25 19:14:30|571.73|568.61|570.99|567.87|572.28|569.16|570.99|567.87|0
1650914080000|2022-04-25 19:14:40|571.17|568.05|571.54|568.42|571.54|568.42|571.17|568.05|0
1650914090000|2022-04-25 19:14:50|571.36|568.24|570.07|566.95|571.36|568.24|570.07|566.95|0
1650914100000|2022-04-25 19:15:00|569.14|566.02|568.04|564.92|569.88|566.76|568.04|564.92|0
1650914110000|2022-04-25 19:15:10|567.85|564.73|567.49|564.37|567.85|564.73|566.94|563.82|0
1650914120000|2022-04-25 19:15:20|567.85|564.73|568.96|565.84|568.96|565.84|567.85|564.73|0
1650914130000|2022-04-25 19:15:30|569.14|566.02|568.41|565.29|569.33|566.21|567.85|564.73|0
1650914140000|2022-04-25 19:15:40|567.67|564.55|566.2|563.08|567.77|564.65|566.2|563.08|0
1650914150000|2022-04-25 19:15:50|566.57|563.45|566.38|563.26|566.57|563.45|565.83|562.71|0
1650914160000|2022-04-25 19:16:00|565.83|562.71|565.83|562.71|565.83|562.71|565.28|562.16|0
1650914170000|2022-04-25 19:16:10|565.46|562.34|565.1|561.98|565.46|562.34|564.73|561.61|0
1650914180000|2022-04-25 19:16:20|564.91|561.79|565.28|562.16|565.28|562.16|564.91|561.79|0
1650914190000|2022-04-25 19:16:30|565.38|562.26|565.65|562.53|565.83|562.71|565.28|562.16|0
1650914200000|2022-04-25 19:16:40|566.02|562.9|564.73|561.61|566.2|563.08|564.73|561.61|0
1650914210000|2022-04-25 19:16:50|565.1|561.98|566.57|563.45|566.57|563.45|565.1|561.98|0
1650914220000|2022-04-25 19:17:00|566.38|563.26|566.75|563.63|566.93|563.81|566.38|563.26|0
1650914230000|2022-04-25 19:17:10|566.93|563.81|565.28|562.16|566.93|563.81|565.28|562.16|0
1650914240000|2022-04-25 19:17:20|564.91|561.79|565.1|561.98|565.28|562.16|564.91|561.79|0
1650914250000|2022-04-25 19:17:30|565.28|562.16|565.1|561.98|565.28|562.16|565.1|561.98|0
1650914260000|2022-04-25 19:17:40|565.46|562.34|565.28|562.16|565.46|562.34|565.28|562.16|0
1650914270000|2022-04-25 19:17:50|565.46|562.34|565.65|562.53|566.02|562.9|565.46|562.34|0
1650914280000|2022-04-25 19:18:00|564.73|561.61|565.19|562.07|565.19|562.07|564.73|561.61|0
1650914290000|2022-04-25 19:18:10|565.1|561.98|563.81|560.69|565.1|561.98|563.81|560.69|0
1650914300000|2022-04-25 19:18:20|564.36|561.24|563.08|559.96|564.36|561.24|563.08|559.96|0
1650914310000|2022-04-25 19:18:30|562.9|559.78|563.08|559.96|563.26|560.14|562.9|559.78|0
1650914320000|2022-04-25 19:18:40|563.26|560.14|562.81|559.69|563.26|560.14|562.63|559.51|0
1650914330000|2022-04-25 19:18:50|563.63|560.51|562.35|559.23|563.63|560.51|562.35|559.23|0
1650914340000|2022-04-25 19:19:00|562.53|559.41|562.9|559.78|562.9|559.78|562.16|559.04|0
1650914350000|2022-04-25 19:19:10|563.26|560.14|562.81|559.69|563.45|560.33|562.81|559.69|0
1650914360000|2022-04-25 19:19:20|562.71|559.59|562.16|559.04|562.71|559.59|562.16|559.04|0
1650914370000|2022-04-25 19:19:30|562.35|559.23|562.81|559.69|562.81|559.69|562.35|559.23|0
1650914380000|2022-04-25 19:19:40|563.08|559.96|562.16|559.04|563.26|560.14|562.16|559.04|0
1650914390000|2022-04-25 19:19:50|562.35|559.23|562.53|559.41|562.71|559.59|562.35|559.23|0
1650914400000|2022-04-25 19:20:00|561.98|558.86|560.33|557.21|561.98|558.86|560.33|557.21|0
1650914410000|2022-04-25 19:20:10|560.43|557.31|559.97|556.85|560.7|557.58|559.97|556.85|0
1650914420000|2022-04-25 19:20:20|559.79|556.67|559.79|556.67|559.79|556.67|559.42|556.3|0
1650914430000|2022-04-25 19:20:30|559.24|556.12|559.15|556.03|559.24|556.12|559.06|555.94|0
1650914440000|2022-04-25 19:20:40|559.24|556.12|559.06|555.94|559.24|556.12|558.51|555.39|0
1650914450000|2022-04-25 19:20:50|559.24|556.12|559.24|556.12|559.79|556.67|559.24|556.12|0
1650914460000|2022-04-25 19:21:00|558.51|555.39|558.51|555.39|558.6|555.48|558.33|555.21|0
1650914470000|2022-04-25 19:21:10|559.06|555.94|559.97|556.85|559.97|556.85|559.06|555.94|0
1650914480000|2022-04-25 19:21:20|560.15|557.03|560.25|557.13|560.33|557.21|560.15|557.03|0
1650914490000|2022-04-25 19:21:30|559.97|556.85|558.87|555.75|559.97|556.85|558.69|555.57|0
1650914500000|2022-04-25 19:21:40|558.69|555.57|559.42|556.3|559.42|556.3|558.69|555.57|0
1650914510000|2022-04-25 19:21:50|559.33|556.21|558.69|555.57|559.42|556.3|558.69|555.57|0
1650914520000|2022-04-25 19:22:00|558.87|555.75|558.14|555.02|558.87|555.75|558.14|555.02|0
1650914530000|2022-04-25 19:22:10|558.33|555.21|557.78|554.66|558.33|555.21|557.78|554.66|0
1650914540000|2022-04-25 19:22:20|557.87|554.75|557.41|554.29|557.87|554.75|557.41|554.29|0
1650914550000|2022-04-25 19:22:30|557.05|553.93|556.69|553.57|557.05|553.93|556.5|553.38|0
1650914560000|2022-04-25 19:22:40|556.5|553.38|556.32|553.2|556.5|553.38|556.32|553.2|0
1650914570000|2022-04-25 19:22:50|556.87|553.75|556.5|553.38|556.87|553.75|556.5|553.38|0
1650914580000|2022-04-25 19:23:00|555.96|552.84|556.14|553.02|556.14|553.02|555.96|552.84|0
1650914590000|2022-04-25 19:23:10|555.96|552.84|555.41|552.29|555.96|552.84|555.41|552.29|0
1650914600000|2022-04-25 19:23:20|555.59|552.47|555.78|552.66|555.78|552.66|555.59|552.47|0
1650914610000|2022-04-25 19:23:30|555.59|552.47|555.41|552.29|555.59|552.47|554.87|551.75|0
1650914620000|2022-04-25 19:23:40|555.05|551.93|554.14|551.02|555.05|551.93|554.14|551.02|0
1650914630000|2022-04-25 19:23:50|554.32|551.2|555.05|551.93|555.05|551.93|554.32|551.2|0
1650914640000|2022-04-25 19:24:00|556.49|553.37|557.31|554.19|557.31|554.19|556.49|553.37|0
1650914650000|2022-04-25 19:24:10|557.04|553.92|557.22|554.1|557.58|554.46|557.04|553.92|0
1650914660000|2022-04-25 19:24:20|555.11|551.99|553.79|550.67|556.02|552.9|553.79|550.67|0
1650914670000|2022-04-25 19:24:30|553.88|550.76|554.34|551.22|554.34|551.22|553.88|550.76|0
1650914680000|2022-04-25 19:24:40|553.97|550.85|552.69|549.57|553.97|550.85|552.69|549.57|0
1650914690000|2022-04-25 19:24:50|552.88|549.76|553.24|550.12|553.42|550.3|552.88|549.76|0
1650914700000|2022-04-25 19:25:00|552.33|549.21|551.78|548.66|552.33|549.21|551.78|548.66|0
1650914710000|2022-04-25 19:25:10|551.88|548.76|551.42|548.3|551.97|548.85|551.42|548.3|0
1650914720000|2022-04-25 19:25:20|551.24|548.12|551.42|548.3|551.42|548.3|551.05|547.93|0
1650914730000|2022-04-25 19:25:30|551.78|548.66|550.87|547.75|551.78|548.66|550.87|547.75|0
1650914740000|2022-04-25 19:25:40|550.69|547.57|551.24|548.12|551.24|548.12|550.69|547.57|0
1650914750000|2022-04-25 19:25:50|551.42|548.3|551.97|548.85|551.97|548.85|551.42|548.3|0
1650914760000|2022-04-25 19:26:00|552.33|549.21|551.24|548.12|552.33|549.21|551.24|548.12|0
1650914770000|2022-04-25 19:26:10|551.42|548.3|551.24|548.12|551.42|548.3|550.69|547.57|0
1650914780000|2022-04-25 19:26:20|551.51|548.39|551.78|548.66|551.97|548.85|551.51|548.39|0
1650914790000|2022-04-25 19:26:30|552.69|549.57|554.15|551.03|554.15|551.03|552.69|549.57|0
1650914800000|2022-04-25 19:26:40|553.61|550.49|553.79|550.67|554.15|551.03|553.61|550.49|0
1650914810000|2022-04-25 19:26:50|553.97|550.85|554.34|551.22|554.89|551.77|553.97|550.85|0
1650914820000|2022-04-25 19:27:00|554.7|551.58|556.71|553.59|556.71|553.59|554.7|551.58|0
1650914830000|2022-04-25 19:27:10|556.9|553.78|557.63|554.51|557.63|554.51|556.9|553.78|0
1650914840000|2022-04-25 19:27:20|558|554.88|558.36|555.24|558.91|555.79|558|554.88|0
1650914850000|2022-04-25 19:27:30|558.73|555.61|558.55|555.43|558.73|555.61|558.55|555.43|0
1650914860000|2022-04-25 19:27:40|558.73|555.61|558.91|555.79|558.91|555.79|558.73|555.61|0
1650914870000|2022-04-25 19:27:50|559.65|556.53|559.28|556.16|559.65|556.53|559.28|556.16|0
1650914880000|2022-04-25 19:28:00|558.36|555.24|558.36|555.24|558.55|555.43|558.18|555.06|0
1650914890000|2022-04-25 19:28:10|557.81|554.69|558.36|555.24|558.36|555.24|557.81|554.69|0
1650914900000|2022-04-25 19:28:20|558.55|555.43|559.28|556.16|559.28|556.16|558.55|555.43|0
1650914910000|2022-04-25 19:28:30|558.55|555.43|558.28|555.16|558.55|555.43|558.28|555.16|0
1650914920000|2022-04-25 19:28:40|558.36|555.24|558.18|555.06|558.36|555.24|558.18|555.06|0
1650914930000|2022-04-25 19:28:50|557.63|554.51|555.25|552.13|557.63|554.51|555.07|551.95|0
1650914940000|2022-04-25 19:29:00|554.88|551.76|556.9|553.78|556.9|553.78|554.88|551.76|0
1650914950000|2022-04-25 19:29:10|557.08|553.96|555.62|552.5|557.08|553.96|555.62|552.5|0
1650914960000|2022-04-25 19:29:20|554.88|551.76|553.97|550.85|554.88|551.76|553.79|550.67|0
1650914970000|2022-04-25 19:29:30|552.97|549.85|552.69|549.57|552.97|549.85|552.69|549.57|0
1650914980000|2022-04-25 19:29:40|552.88|549.76|551.6|548.48|552.88|549.76|551.24|548.12|0
1650914990000|2022-04-25 19:29:50|551.24|548.12|550.33|547.21|551.24|548.12|550.33|547.21|0
1650915000000|2022-04-25 19:30:00|551.42|548.3|551.24|548.12|551.6|548.48|551.24|548.12|0
1650915010000|2022-04-25 19:30:10|551.6|548.48|553.06|549.94|553.06|549.94|551.24|548.12|0
1650915020000|2022-04-25 19:30:20|553.61|550.49|552.69|549.57|553.61|550.49|552.69|549.57|0
1650915030000|2022-04-25 19:30:30|550.51|547.39|549.78|546.66|550.51|547.39|549.78|546.66|0
1650915040000|2022-04-25 19:30:40|550.51|547.39|550.24|547.12|550.51|547.39|549.78|546.66|0
1650915050000|2022-04-25 19:30:50|550.51|547.39|549.96|546.84|550.6|547.48|549.96|546.84|0
1650915060000|2022-04-25 19:31:00|550.69|547.57|550.51|547.39|550.69|547.57|550.14|547.02|0
1650915070000|2022-04-25 19:31:10|550.32|547.2|550.14|547.02|550.32|547.2|550.14|547.02|0
1650915080000|2022-04-25 19:31:20|550.51|547.39|550.14|547.02|550.51|547.39|550.14|547.02|0
1650915090000|2022-04-25 19:31:30|550.69|547.57|550.69|547.57|550.69|547.57|550.51|547.39|0
1650915100000|2022-04-25 19:31:40|552.15|549.03|551.78|548.66|552.15|549.03|551.42|548.3|0
1650915110000|2022-04-25 19:31:50|550.32|547.2|549.78|546.66|551.42|548.3|549.78|546.66|0
1650915120000|2022-04-25 19:32:00|549.6|546.48|548.87|545.75|549.96|546.84|548.87|545.75|0
1650915130000|2022-04-25 19:32:10|549.78|546.66|550.14|547.02|550.32|547.2|549.78|546.66|0
1650915140000|2022-04-25 19:32:20|549.78|546.66|549.96|546.84|550.32|547.2|549.41|546.29|0
1650915150000|2022-04-25 19:32:30|550.69|547.57|551.23|548.11|551.23|548.11|550.69|547.57|0
1650915160000|2022-04-25 19:32:40|551.78|548.66|551.23|548.11|551.78|548.66|551.05|547.93|0
1650915170000|2022-04-25 19:32:50|551.05|547.93|550.69|547.57|551.05|547.93|550.69|547.57|0
1650915180000|2022-04-25 19:33:00|550.32|547.2|551.23|548.11|551.23|548.11|550.32|547.2|0
1650915190000|2022-04-25 19:33:10|549.78|546.66|550.14|547.02|550.14|547.02|549.78|546.66|0
1650915200000|2022-04-25 19:33:20|550.32|547.2|551.23|548.11|551.23|548.11|550.32|547.2|0
1650915210000|2022-04-25 19:33:30|551.6|548.48|551.78|548.66|551.78|548.66|551.6|548.48|0
1650915220000|2022-04-25 19:33:40|552.15|549.03|550.51|547.39|552.15|549.03|549.96|546.84|0
1650915230000|2022-04-25 19:33:50|551.23|548.11|549.96|546.84|551.42|548.3|549.96|546.84|0
1650915240000|2022-04-25 19:34:00|550.14|547.02|549.78|546.66|550.14|547.02|549.78|546.66|0
1650915250000|2022-04-25 19:34:10|549.96|546.84|549.41|546.29|550.05|546.93|549.41|546.29|0
1650915260000|2022-04-25 19:34:20|549.6|546.48|550.42|547.3|550.42|547.3|549.41|546.29|0
1650915270000|2022-04-25 19:34:30|550.69|547.57|551.23|548.11|551.23|548.11|550.69|547.57|0
1650915280000|2022-04-25 19:34:40|551.42|548.3|550.32|547.2|551.42|548.3|550.32|547.2|0
1650915290000|2022-04-25 19:34:50|549.78|546.66|549.96|546.84|550.14|547.02|549.78|546.66|0
1650915300000|2022-04-25 19:35:00|551.05|547.93|550.14|547.02|551.05|547.93|550.14|547.02|0
1650915310000|2022-04-25 19:35:10|549.96|546.84|549.41|546.29|550.14|547.02|549.41|546.29|0
1650915320000|2022-04-25 19:35:20|549.23|546.11|548.69|545.57|549.69|546.57|548.69|545.57|0
1650915330000|2022-04-25 19:35:30|547.78|544.66|547.96|544.84|547.96|544.84|547.6|544.48|0
1650915340000|2022-04-25 19:35:40|547.6|544.48|547.6|544.48|547.87|544.75|547.6|544.48|0
1650915350000|2022-04-25 19:35:50|547.96|544.84|547.69|544.57|547.96|544.84|547.69|544.57|0
1650915360000|2022-04-25 19:36:00|547.6|544.48|547.42|544.3|547.6|544.48|547.42|544.3|0
1650915370000|2022-04-25 19:36:10|547.6|544.48|547.6|544.48|547.78|544.66|547.6|544.48|0
1650915380000|2022-04-25 19:36:20|547.42|544.3|548.69|545.57|548.69|545.57|547.42|544.3|0
1650915390000|2022-04-25 19:36:30|548.32|545.2|547.42|544.3|548.32|545.2|547.42|544.3|0
1650915400000|2022-04-25 19:36:40|547.6|544.48|547.23|544.11|547.6|544.48|547.23|544.11|0
1650915410000|2022-04-25 19:36:50|547.42|544.3|546.33|543.21|547.42|544.3|546.15|543.03|0
1650915420000|2022-04-25 19:37:00|545.97|542.85|545.78|542.66|545.97|542.85|545.78|542.66|0
1650915430000|2022-04-25 19:37:10|546.15|543.03|547.05|543.93|547.05|543.93|545.78|542.66|0
1650915440000|2022-04-25 19:37:20|546.69|543.57|546.33|543.21|546.69|543.57|546.33|543.21|0
1650915450000|2022-04-25 19:37:30|545.97|542.85|545.42|542.3|545.97|542.85|545.24|542.12|0
1650915460000|2022-04-25 19:37:40|545.06|541.94|545.24|542.12|545.24|542.12|545.06|541.94|0
1650915470000|2022-04-25 19:37:50|545.42|542.3|546.15|543.03|546.33|543.21|545.42|542.3|0
1650915480000|2022-04-25 19:38:00|545.96|542.84|546.51|543.39|546.51|543.39|545.96|542.84|0
1650915490000|2022-04-25 19:38:10|545.6|542.48|545.42|542.3|545.6|542.48|545.42|542.3|0
1650915500000|2022-04-25 19:38:20|545.78|542.66|545.33|542.21|545.96|542.84|545.33|542.21|0
1650915510000|2022-04-25 19:38:30|545.96|542.84|544.52|541.4|545.96|542.84|544.34|541.22|0
1650915520000|2022-04-25 19:38:40|545.06|541.94|544.52|541.4|545.06|541.94|544.52|541.4|0
1650915530000|2022-04-25 19:38:50|544.88|541.76|545.24|542.12|545.24|542.12|544.88|541.76|0
1650915540000|2022-04-25 19:39:00|544.52|541.4|545.06|541.94|545.24|542.12|544.52|541.4|0
1650915550000|2022-04-25 19:39:10|544.7|541.58|544.97|541.85|544.97|541.85|544.34|541.22|0
1650915560000|2022-04-25 19:39:20|546.33|543.21|546.33|543.21|546.33|543.21|545.79|542.67|0
1650915570000|2022-04-25 19:39:30|546.15|543.03|543.3|540.18|546.33|543.21|543.3|540.18|0
1650915580000|2022-04-25 19:39:40|543.48|540.36|543.3|540.18|543.48|540.36|543.3|540.18|0
1650915590000|2022-04-25 19:39:50|543.48|540.36|544.2|541.08|544.57|541.45|543.48|540.36|0
1650915600000|2022-04-25 19:40:00|543.66|540.54|544.02|540.9|544.2|541.08|543.66|540.54|0
1650915610000|2022-04-25 19:40:10|543.3|540.18|544.02|540.9|544.2|541.08|542.93|539.81|0
1650915620000|2022-04-25 19:40:20|543.48|540.36|543.11|539.99|543.66|540.54|543.11|539.99|0
1650915630000|2022-04-25 19:40:30|543.3|540.18|544.38|541.26|544.38|541.26|543.3|540.18|0
1650915640000|2022-04-25 19:40:40|544.02|540.9|543.11|539.99|544.02|540.9|543.11|539.99|0
1650915650000|2022-04-25 19:40:50|542.93|539.81|543.3|540.18|543.48|540.36|542.75|539.63|0
1650915660000|2022-04-25 19:41:00|542.93|539.81|542.93|539.81|543.11|539.99|542.93|539.81|0
1650915670000|2022-04-25 19:41:10|542.75|539.63|543.66|540.54|543.66|540.54|542.75|539.63|0
1650915680000|2022-04-25 19:41:20|543.48|540.36|543.11|539.99|543.48|540.36|543.11|539.99|0
1650915690000|2022-04-25 19:41:30|543.3|540.18|543.48|540.36|543.48|540.36|543.11|539.99|0
1650915700000|2022-04-25 19:41:40|544.2|541.08|545.65|542.53|545.65|542.53|544.2|541.08|0
1650915710000|2022-04-25 19:41:50|546.2|543.08|546.02|542.9|546.2|543.08|546.02|542.9|0
1650915720000|2022-04-25 19:42:00|545.29|542.17|545.65|542.53|545.65|542.53|545.11|541.99|0
1650915730000|2022-04-25 19:42:10|545.84|542.72|547.11|543.99|547.11|543.99|545.84|542.72|0
1650915740000|2022-04-25 19:42:20|547.29|544.17|548.75|545.63|548.75|545.63|547.29|544.17|0
1650915750000|2022-04-25 19:42:30|548.56|545.44|548.75|545.63|549.11|545.99|548.38|545.26|0
1650915760000|2022-04-25 19:42:40|549.11|545.99|550.39|547.27|550.39|547.27|549.02|545.9|0
1650915770000|2022-04-25 19:42:50|550.93|547.81|549.84|546.72|550.93|547.81|549.84|546.72|0
1650915780000|2022-04-25 19:43:00|550.2|547.08|550.02|546.9|550.57|547.45|550.02|546.9|0
1650915790000|2022-04-25 19:43:10|549.84|546.72|548.75|545.63|549.84|546.72|548.75|545.63|0
1650915800000|2022-04-25 19:43:20|549.11|545.99|546.93|543.81|549.11|545.99|546.93|543.81|0
1650915810000|2022-04-25 19:43:30|546.38|543.26|546.56|543.44|546.74|543.62|546.38|543.26|0
1650915820000|2022-04-25 19:43:40|545.83|542.71|544.75|541.63|546.2|543.08|544.75|541.63|0
1650915830000|2022-04-25 19:43:50|545.11|541.99|544.02|540.9|545.29|542.17|544.02|540.9|0
1650915840000|2022-04-25 19:44:00|543.48|540.36|542.93|539.81|543.48|540.36|542.93|539.81|0
1650915850000|2022-04-25 19:44:10|542.21|539.09|542.03|538.91|542.57|539.45|542.03|538.91|0
1650915860000|2022-04-25 19:44:20|541.85|538.73|541.48|538.36|541.85|538.73|541.48|538.36|0
1650915870000|2022-04-25 19:44:30|541.3|538.18|541.67|538.55|542.03|538.91|541.3|538.18|0
1650915880000|2022-04-25 19:44:40|543.29|540.17|542.57|539.45|543.29|540.17|542.57|539.45|0
1650915890000|2022-04-25 19:44:50|542.75|539.63|542.39|539.27|542.75|539.63|542.39|539.27|0
1650915900000|2022-04-25 19:45:00|542.57|539.45|541.67|538.55|542.57|539.45|541.67|538.55|0
1650915910000|2022-04-25 19:45:10|541.48|538.36|541.48|538.36|542.39|539.27|541.48|538.36|0
1650915920000|2022-04-25 19:45:20|542.21|539.09|541.67|538.55|542.21|539.09|540.76|537.64|0
1650915930000|2022-04-25 19:45:30|540.94|537.82|542.21|539.09|542.21|539.09|540.94|537.82|0
1650915940000|2022-04-25 19:45:40|542.03|538.91|542.21|539.09|542.21|539.09|541.66|538.54|0
1650915950000|2022-04-25 19:45:50|543.48|540.36|543.84|540.72|544.2|541.08|543.48|540.36|0
1650915960000|2022-04-25 19:46:00|544.93|541.81|544.38|541.26|544.93|541.81|543.84|540.72|0
1650915970000|2022-04-25 19:46:10|544.74|541.62|544.2|541.08|545.11|541.99|544.2|541.08|0
1650915980000|2022-04-25 19:46:20|543.84|540.72|543.48|540.36|543.84|540.72|543.48|540.36|0
1650915990000|2022-04-25 19:46:30|543.93|540.81|542.39|539.27|543.93|540.81|542.39|539.27|0
1650916000000|2022-04-25 19:46:40|542.21|539.09|542.75|539.63|542.93|539.81|542.21|539.09|0
1650916010000|2022-04-25 19:46:50|542.57|539.45|542.39|539.27|542.57|539.45|542.39|539.27|0
1650916020000|2022-04-25 19:47:00|542.03|538.91|541.48|538.36|542.03|538.91|541.3|538.18|0
1650916030000|2022-04-25 19:47:10|542.03|538.91|542.39|539.27|542.39|539.27|541.48|538.36|0
1650916040000|2022-04-25 19:47:20|542.21|539.09|541.12|538|542.21|539.09|541.12|538|0
1650916050000|2022-04-25 19:47:30|540.94|537.82|540.58|537.46|540.94|537.82|540.58|537.46|0
1650916060000|2022-04-25 19:47:40|541.3|538.18|540.94|537.82|541.3|538.18|540.94|537.82|0
1650916070000|2022-04-25 19:47:50|540.76|537.64|542.21|539.09|542.57|539.45|540.76|537.64|0
1650916080000|2022-04-25 19:48:00|542.03|538.91|541.85|538.73|542.75|539.63|541.85|538.73|0
1650916090000|2022-04-25 19:48:10|541.66|538.54|541.85|538.73|541.85|538.73|541.22|538.1|0
1650916100000|2022-04-25 19:48:20|542.03|538.91|541.3|538.18|542.03|538.91|541.12|538|0
1650916110000|2022-04-25 19:48:30|541.12|538|542.03|538.91|542.03|538.91|541.12|538|0
1650916120000|2022-04-25 19:48:40|543.29|540.17|544.56|541.44|544.56|541.44|543.29|540.17|0
1650916130000|2022-04-25 19:48:50|544.38|541.26|544.56|541.44|545.11|541.99|544.38|541.26|0
1650916140000|2022-04-25 19:49:00|545.11|541.99|547.47|544.35|547.47|544.35|545.11|541.99|0
1650916150000|2022-04-25 19:49:10|546.92|543.8|547.47|544.35|547.47|544.35|546.92|543.8|0
1650916160000|2022-04-25 19:49:20|548.01|544.89|548.01|544.89|548.01|544.89|547.47|544.35|0
1650916170000|2022-04-25 19:49:30|548.38|545.26|547.83|544.71|548.38|545.26|547.83|544.71|0
1650916180000|2022-04-25 19:49:40|548.2|545.08|547.29|544.17|548.2|545.08|547.29|544.17|0
1650916190000|2022-04-25 19:49:50|546.56|543.44|545.38|542.26|546.56|543.44|545.38|542.26|0
1650916200000|2022-04-25 19:50:00|545.11|541.99|546.92|543.8|546.92|543.8|544.2|541.08|0
1650916210000|2022-04-25 19:50:10|547.65|544.53|549.47|546.35|550.02|546.9|547.65|544.53|0
1650916220000|2022-04-25 19:50:20|550.02|546.9|549.11|545.99|550.02|546.9|549.11|545.99|0
1650916230000|2022-04-25 19:50:30|548.38|545.26|547.47|544.35|548.56|545.44|547.47|544.35|0
1650916240000|2022-04-25 19:50:40|546.92|543.8|546.74|543.62|547.29|544.17|546.74|543.62|0
1650916250000|2022-04-25 19:50:50|546.56|543.44|543.65|540.53|546.56|543.44|543.65|540.53|0
1650916260000|2022-04-25 19:51:00|544.2|541.08|544.56|541.44|544.56|541.44|543.47|540.35|0
1650916270000|2022-04-25 19:51:10|545.11|541.99|543.84|540.72|545.65|542.53|543.84|540.72|0
1650916280000|2022-04-25 19:51:20|544.2|541.08|542.57|539.45|544.2|541.08|542.3|539.18|0
1650916290000|2022-04-25 19:51:30|542.39|539.27|542.75|539.63|542.75|539.63|542.39|539.27|0
1650916300000|2022-04-25 19:51:40|542.21|539.09|542.21|539.09|542.21|539.09|541.84|538.72|0
1650916310000|2022-04-25 19:51:50|542.39|539.27|542.02|538.9|542.39|539.27|541.84|538.72|0
1650916320000|2022-04-25 19:52:00|542.93|539.81|542.57|539.45|542.93|539.81|542.02|538.9|0
1650916330000|2022-04-25 19:52:10|542.39|539.27|542.39|539.27|542.39|539.27|541.66|538.54|0
1650916340000|2022-04-25 19:52:20|542.75|539.63|541.66|538.54|542.75|539.63|541.66|538.54|0
1650916350000|2022-04-25 19:52:30|542.02|538.9|540.94|537.82|542.02|538.9|540.94|537.82|0
1650916360000|2022-04-25 19:52:40|541.12|538|541.3|538.18|541.3|538.18|540.76|537.64|0
1650916370000|2022-04-25 19:52:50|541.66|538.54|540.22|537.1|541.76|538.64|540.22|537.1|0
1650916380000|2022-04-25 19:53:00|542.21|539.09|540.4|537.28|542.21|539.09|540.4|537.28|0
1650916390000|2022-04-25 19:53:10|540.22|537.1|540.22|537.1|540.22|537.1|540.22|537.1|0
1650916400000|2022-04-25 19:53:20|541.3|538.18|541.3|538.18|541.66|538.54|541.12|538|0
1650916410000|2022-04-25 19:53:30|541.12|538|541.66|538.54|542.02|538.9|541.12|538|0
1650916420000|2022-04-25 19:53:40|541.12|538|541.12|538|541.48|538.36|541.12|538|0
1650916430000|2022-04-25 19:53:50|541.66|538.54|540.58|537.46|541.84|538.72|540.58|537.46|0
1650916440000|2022-04-25 19:54:00|540.94|537.82|540.76|537.64|540.94|537.82|540.58|537.46|0
1650916450000|2022-04-25 19:54:10|540.4|537.28|540.58|537.46|540.76|537.64|540.4|537.28|0
1650916460000|2022-04-25 19:54:20|539.86|536.74|540.58|537.46|540.58|537.46|539.86|536.74|0
1650916470000|2022-04-25 19:54:30|540.76|537.64|540.76|537.64|540.76|537.64|540.76|537.64|0
1650916480000|2022-04-25 19:54:40|539.85|536.73|540.4|537.28|540.4|537.28|539.85|536.73|0
1650916490000|2022-04-25 19:54:50|540.04|536.92|540.04|536.92|540.04|536.92|539.49|536.37|0
1650916500000|2022-04-25 19:55:00|540.4|537.28|540.04|536.92|540.94|537.82|540.04|536.92|0
1650916510000|2022-04-25 19:55:10|540.4|537.28|540.76|537.64|541.3|538.18|540.4|537.28|0
1650916520000|2022-04-25 19:55:20|541.48|538.36|542.75|539.63|542.75|539.63|541.48|538.36|0
1650916530000|2022-04-25 19:55:30|542.39|539.27|542.75|539.63|543.11|539.99|542.39|539.27|0
1650916540000|2022-04-25 19:55:40|542.2|539.08|541.84|538.72|542.75|539.63|541.84|538.72|0
1650916550000|2022-04-25 19:55:50|541.48|538.36|542.75|539.63|542.75|539.63|541.48|538.36|0
1650916560000|2022-04-25 19:56:00|544.2|541.08|543.47|540.35|544.2|541.08|543.47|540.35|0
1650916570000|2022-04-25 19:56:10|543.11|539.99|542.75|539.63|543.47|540.35|542.75|539.63|0
1650916580000|2022-04-25 19:56:20|543.47|540.35|543.83|540.71|543.83|540.71|543.47|540.35|0
1650916590000|2022-04-25 19:56:30|543.47|540.35|544.02|540.9|544.38|541.26|543.47|540.35|0
1650916600000|2022-04-25 19:56:40|544.56|541.44|544.02|540.9|544.56|541.44|544.02|540.9|0
1650916610000|2022-04-25 19:56:50|544.56|541.44|543.29|540.17|544.56|541.44|543.29|540.17|0
1650916620000|2022-04-25 19:57:00|543.2|540.08|543.29|540.17|543.29|540.17|542.02|538.9|0
1650916630000|2022-04-25 19:57:10|542.57|539.45|542.2|539.08|542.57|539.45|541.66|538.54|0
1650916640000|2022-04-25 19:57:20|542.93|539.81|542.02|538.9|542.93|539.81|542.02|538.9|0
1650916650000|2022-04-25 19:57:30|541.84|538.72|541.84|538.72|542.39|539.27|541.84|538.72|0
1650916660000|2022-04-25 19:57:40|541.66|538.54|541.48|538.36|541.66|538.54|541.48|538.36|0
1650916670000|2022-04-25 19:57:50|542.38|539.26|542.2|539.08|542.38|539.26|542.02|538.9|0
1650916680000|2022-04-25 19:58:00|541.84|538.72|542.02|538.9|542.02|538.9|541.66|538.54|0
1650916690000|2022-04-25 19:58:10|541.66|538.54|542.57|539.45|542.57|539.45|540.94|537.82|0
1650916700000|2022-04-25 19:58:20|541.12|538|541.12|538|541.12|538|541.12|538|0
1650916710000|2022-04-25 19:58:30|541.3|538.18|541.3|538.18|541.3|538.18|541.12|538|0
1650916720000|2022-04-25 19:58:40|540.4|537.28|541.66|538.54|541.66|538.54|540.4|537.28|0
1650916730000|2022-04-25 19:58:50|542.2|539.08|540.76|537.64|542.2|539.08|540.76|537.64|0
1650916740000|2022-04-25 19:59:00|541.66|538.54|541.66|538.54|541.66|538.54|541.12|538|0
1650916750000|2022-04-25 19:59:10|541.84|538.72|543.11|539.99|543.11|539.99|541.84|538.72|0
1650916760000|2022-04-25 19:59:20|543.47|540.35|542.93|539.81|543.47|540.35|542.2|539.08|0
1650916770000|2022-04-25 19:59:30|542.75|539.63|541.84|538.72|542.75|539.63|541.84|538.72|0
1650916780000|2022-04-25 19:59:40|541.66|538.54|539.49|536.37|541.66|538.54|539.49|536.37|0
1650916790000|2022-04-25 19:59:50|539.85|536.73|539.85|536.73|539.85|536.73|539.67|536.55|0
1650916800000|2022-04-25 20:00:00|540.58|537.46|540.58|537.46|540.58|537.46|540.58|537.46|0
1650916810000|2022-04-25 20:00:10|540.03|536.91|541.84|538.72|542.2|539.08|540.03|536.91|0
1650916820000|2022-04-25 20:00:20|542.2|539.08|540.76|537.64|542.38|539.26|540.76|537.64|0
1650916830000|2022-04-25 20:00:30|540.39|537.27|540.76|537.64|540.76|537.64|540.21|537.09|0
1650916840000|2022-04-25 20:00:40|539.31|536.19|538.95|535.83|539.31|536.19|538.95|535.83|0
1650916850000|2022-04-25 20:00:50|538.77|535.65|538.77|535.65|538.77|535.65|538.59|535.47|0
1650916860000|2022-04-25 20:01:00|538.23|535.11|538.41|535.29|538.77|535.65|538.23|535.11|0
1650916870000|2022-04-25 20:01:10|537.87|534.75|538.23|535.11|538.23|535.11|537.87|534.75|0
1650916880000|2022-04-25 20:01:20|538.05|534.93|538.23|535.11|538.23|535.11|538.05|534.93|0
1650916890000|2022-04-25 20:01:30|538.41|535.29|538.59|535.47|538.59|535.47|538.41|535.29|0
1650916900000|2022-04-25 20:01:40|538.95|535.83|537.87|534.75|538.95|535.83|537.87|534.75|0
1650916910000|2022-04-25 20:01:50|538.05|534.93|538.41|535.29|538.59|535.47|538.05|534.93|0
1650916920000|2022-04-25 20:02:00|538.23|535.11|538.59|535.47|538.59|535.47|538.23|535.11|0
1650916930000|2022-04-25 20:02:10|538.41|535.29|538.41|535.29|538.41|535.29|538.41|535.29|0
1650916940000|2022-04-25 20:02:20|538.59|535.47|538.77|535.65|538.77|535.65|538.41|535.29|0
1650916950000|2022-04-25 20:02:30|539.13|536.01|539.79|536.67|539.79|536.67|538.95|535.83|0
1650916960000|2022-04-25 20:02:40|540.33|537.21|540.33|537.21|540.33|537.21|539.79|536.67|0
1650916970000|2022-04-25 20:02:50|539.79|536.67|539.53|536.41|539.79|536.67|539.53|536.41|0
1650916980000|2022-04-25 20:03:00|539.61|536.49|539.61|536.49|539.61|536.49|539.43|536.31|0
1650916990000|2022-04-25 20:03:10|539.43|536.31|539.43|536.31|539.61|536.49|539.43|536.31|0
1650917000000|2022-04-25 20:03:20|539.61|536.49|539.61|536.49|539.79|536.67|539.43|536.31|0
1650917010000|2022-04-25 20:03:30|539.79|536.67|539.61|536.49|539.79|536.67|539.61|536.49|0
1650917020000|2022-04-25 20:03:40|539.79|536.67|539.43|536.31|539.79|536.67|539.43|536.31|0
1650917030000|2022-04-25 20:03:50|539.07|535.95|539.25|536.13|539.25|536.13|539.07|535.95|0
1650917040000|2022-04-25 20:04:00|539.43|536.31|539.61|536.49|539.61|536.49|539.43|536.31|0
1650917050000|2022-04-25 20:04:10|539.53|536.41|539.25|536.13|539.53|536.41|539.25|536.13|0
1650917060000|2022-04-25 20:04:20|539.43|536.31|539.25|536.13|539.43|536.31|539.25|536.13|0
1650917070000|2022-04-25 20:04:30|539.61|536.49|539.53|536.41|539.61|536.49|539.53|536.41|0
1650917080000|2022-04-25 20:04:40|539.43|536.31|539.79|536.67|539.79|536.67|539.43|536.31|0
1650917090000|2022-04-25 20:04:50|540.15|537.03|540.15|537.03|540.15|537.03|540.15|537.03|0
1650917100000|2022-04-25 20:05:00|540.51|537.39|540.33|537.21|540.51|537.39|540.33|537.21|0
1650917110000|2022-04-25 20:05:10|540.43|537.31|541.05|537.93|541.05|537.93|540.43|537.31|0
1650917120000|2022-04-25 20:05:20|540.79|537.67|540.87|537.75|540.87|537.75|540.69|537.57|0
1650917130000|2022-04-25 20:05:30|541.05|537.93|540.87|537.75|541.05|537.93|540.51|537.39|0
1650917140000|2022-04-25 20:05:40|540.51|537.39|540.61|537.49|540.69|537.57|540.51|537.39|0
1650917150000|2022-04-25 20:05:50|540.51|537.39|540.33|537.21|540.51|537.39|540.15|537.03|0
1650917160000|2022-04-25 20:06:00|540.15|537.03|540.15|537.03|540.15|537.03|540.15|537.03|0
1650917170000|2022-04-25 20:06:10|541.05|537.93|540.43|537.31|541.05|537.93|540.43|537.31|0
1650917180000|2022-04-25 20:06:20|540.33|537.21|541.05|537.93|541.05|537.93|540.33|537.21|0
1650917190000|2022-04-25 20:06:30|541.41|538.29|541.41|538.29|541.59|538.47|541.41|538.29|0
1650917200000|2022-04-25 20:06:40|541.59|538.47|541.77|538.65|541.77|538.65|541.59|538.47|0
1650917210000|2022-04-25 20:06:50|541.95|538.83|541.59|538.47|541.95|538.83|541.59|538.47|0
1650917220000|2022-04-25 20:07:00|541.69|538.57|541.41|538.29|541.69|538.57|541.41|538.29|0
1650917230000|2022-04-25 20:07:10|541.23|538.11|541.23|538.11|541.23|538.11|541.23|538.11|0
1650917240000|2022-04-25 20:07:20|541.41|538.29|541.95|538.83|542.14|539.02|541.41|538.29|0
1650917250000|2022-04-25 20:07:30|542.23|539.11|541.59|538.47|542.23|539.11|541.59|538.47|0
1650917260000|2022-04-25 20:07:40|541.41|538.29|541.05|537.93|541.41|538.29|540.97|537.85|0
1650917270000|2022-04-25 20:07:50|540.87|537.75|541.23|538.11|541.23|538.11|540.87|537.75|0
1650917280000|2022-04-25 20:08:00|541.05|537.93|541.77|538.65|541.77|538.65|541.05|537.93|0
1650917290000|2022-04-25 20:08:10|541.59|538.47|541.77|538.65|541.77|538.65|541.59|538.47|0
1650917300000|2022-04-25 20:08:20|541.95|538.83|541.77|538.65|541.95|538.83|541.77|538.65|0
1650917310000|2022-04-25 20:08:30|541.95|538.83|541.77|538.65|541.95|538.83|541.77|538.65|0
1650917320000|2022-04-25 20:08:40|541.59|538.47|541.51|538.39|541.59|538.47|541.51|538.39|0
1650917330000|2022-04-25 20:08:50|541.59|538.47|541.41|538.29|541.59|538.47|541.41|538.29|0
1650917340000|2022-04-25 20:09:00|541.59|538.47|541.59|538.47|541.77|538.65|541.59|538.47|0
1650917350000|2022-04-25 20:09:10|541.77|538.65|542.13|539.01|542.13|539.01|541.77|538.65|0
1650917360000|2022-04-25 20:09:20|541.95|538.83|541.77|538.65|541.95|538.83|541.77|538.65|0
1650917370000|2022-04-25 20:09:30|541.95|538.83|541.59|538.47|541.95|538.83|541.59|538.47|0
1650917380000|2022-04-25 20:09:40|542.05|538.93|541.95|538.83|542.05|538.93|541.95|538.83|0
1650917390000|2022-04-25 20:09:50|541.77|538.65|541.59|538.47|541.77|538.65|541.59|538.47|0
1650917400000|2022-04-25 20:10:00|541.77|538.65|542.13|539.01|542.13|539.01|541.77|538.65|0
1650917410000|2022-04-25 20:10:10|541.95|538.83|542.13|539.01|542.13|539.01|541.95|538.83|0
1650917420000|2022-04-25 20:10:20|542.31|539.19|542.31|539.19|542.31|539.19|542.31|539.19|0
1650917430000|2022-04-25 20:10:30|542.13|539.01|542.13|539.01|542.13|539.01|542.13|539.01|0
1650917440000|2022-04-25 20:10:40|542.05|538.93|542.13|539.01|542.13|539.01|541.95|538.83|0
1650917450000|2022-04-25 20:10:50|541.95|538.83|541.77|538.65|541.95|538.83|541.77|538.65|0
1650917460000|2022-04-25 20:11:00|541.95|538.83|541.95|538.83|541.95|538.83|541.95|538.83|0
1650917470000|2022-04-25 20:11:10|541.77|538.65|541.23|538.11|541.77|538.65|541.23|538.11|0
1650917480000|2022-04-25 20:11:20|541.41|538.29|541.41|538.29|541.41|538.29|541.23|538.11|0
1650917490000|2022-04-25 20:11:30|541.51|538.39|541.41|538.29|541.51|538.39|541.41|538.29|0
1650917510000|2022-04-25 20:11:50|541.23|538.11|541.95|538.83|541.95|538.83|541.23|538.11|0
1650917520000|2022-04-25 20:12:00|541.77|538.65|541.77|538.65|541.77|538.65|541.77|538.65|0
1650917530000|2022-04-25 20:12:10|541.59|538.47|541.77|538.65|541.77|538.65|541.59|538.47|0
1650917540000|2022-04-25 20:12:20|541.59|538.47|541.77|538.65|541.77|538.65|541.59|538.47|0
1650917560000|2022-04-25 20:12:40|541.05|537.93|541.23|538.11|541.23|538.11|541.05|537.93|0
1650917570000|2022-04-25 20:12:50|541.33|538.21|541.23|538.11|541.41|538.29|541.23|538.11|0
1650917580000|2022-04-25 20:13:00|541.14|538.02|541.59|538.47|541.59|538.47|541.14|538.02|0
1650917590000|2022-04-25 20:13:10|541.41|538.29|541.23|538.11|541.41|538.29|541.23|538.11|0
1650917600000|2022-04-25 20:13:20|541.41|538.29|541.41|538.29|541.41|538.29|541.33|538.21|0
1650917610000|2022-04-25 20:13:30|541.59|538.47|541.59|538.47|541.59|538.47|541.59|538.47|0
1650917640000|2022-04-25 20:14:00|541.69|538.57|541.95|538.83|541.95|538.83|541.69|538.57|0
1650917650000|2022-04-25 20:14:10|542.13|539.01|542.13|539.01|542.13|539.01|542.13|539.01|0
1650917660000|2022-04-25 20:14:20|542.49|539.37|542.86|539.74|542.86|539.74|542.49|539.37|0
1650917670000|2022-04-25 20:14:30|543.04|539.92|543.22|540.1|543.22|540.1|543.04|539.92|0
1650917680000|2022-04-25 20:14:40|543.04|539.92|543.4|540.28|543.4|540.28|543.04|539.92|0
1650917690000|2022-04-25 20:14:50|543.22|540.1|543.22|540.1|543.22|540.1|543.22|540.1|0
1650917710000|2022-04-25 20:15:10|542.93|539.29|542.75|539.11|542.93|539.29|542.75|539.11|0
1650917720000|2022-04-25 20:15:20|542.21|538.57|542.57|538.93|542.57|538.93|542.21|538.57|0
1650917730000|2022-04-25 20:15:30|542.49|538.85|542.57|538.93|542.57|538.93|542.39|538.75|0
1650917740000|2022-04-25 20:15:40|542.49|538.85|542.75|539.11|542.75|539.11|542.49|538.85|0
1650917750000|2022-04-25 20:15:50|542.67|539.03|542.75|539.11|542.75|539.11|542.57|538.93|0
1650917760000|2022-04-25 20:16:00|542.67|539.03|542.57|538.93|542.67|539.03|542.57|538.93|0
1650917770000|2022-04-25 20:16:10|542.39|538.75|542.39|538.75|542.39|538.75|542.39|538.75|0
1650917780000|2022-04-25 20:16:20|542.21|538.57|541.85|538.21|542.21|538.57|541.67|538.03|0
1650917790000|2022-04-25 20:16:30|542.03|538.39|542.03|538.39|542.03|538.39|541.85|538.21|0
1650917800000|2022-04-25 20:16:40|542.13|538.49|542.21|538.57|542.21|538.57|542.13|538.49|0
1650917810000|2022-04-25 20:16:50|542.31|538.67|542.57|538.93|542.57|538.93|542.21|538.57|0
1650917820000|2022-04-25 20:17:00|542.75|539.11|542.75|539.11|542.75|539.11|542.67|539.03|0
1650917830000|2022-04-25 20:17:10|543.11|539.47|543.11|539.47|543.11|539.47|542.93|539.29|0
1650917840000|2022-04-25 20:17:20|542.75|539.11|542.57|538.93|542.75|539.11|542.39|538.75|0
1650917850000|2022-04-25 20:17:30|542.39|538.75|542.39|538.75|542.39|538.75|542.21|538.57|0
1650917860000|2022-04-25 20:17:40|542.57|538.93|542.39|538.75|542.57|538.93|542.39|538.75|0
1650917870000|2022-04-25 20:17:50|542.21|538.57|542.39|538.75|542.39|538.75|542.21|538.57|0
1650917880000|2022-04-25 20:18:00|542.57|538.93|542.39|538.75|542.57|538.93|542.21|538.57|0
1650917890000|2022-04-25 20:18:10|542.21|538.57|542.31|538.67|542.39|538.75|542.21|538.57|0
1650917900000|2022-04-25 20:18:20|542.39|538.75|542.57|538.93|542.57|538.93|542.39|538.75|0
1650917910000|2022-04-25 20:18:30|542.39|538.75|542.21|538.57|542.39|538.75|542.21|538.57|0
1650917920000|2022-04-25 20:18:40|542.39|538.75|542.39|538.75|542.39|538.75|542.39|538.75|0
1650917940000|2022-04-25 20:19:00|542.21|538.57|542.39|538.75|542.39|538.75|542.21|538.57|0
1650917950000|2022-04-25 20:19:10|542.49|538.85|542.49|538.85|542.49|538.85|542.49|538.85|0
1650917960000|2022-04-25 20:19:20|542.57|538.93|542.39|538.75|542.57|538.93|542.21|538.57|0
1650917970000|2022-04-25 20:19:30|542.3|538.66|542.39|538.75|542.39|538.75|542.3|538.66|0
1650917980000|2022-04-25 20:19:40|542.21|538.57|542.21|538.57|542.21|538.57|542.21|538.57|0
1650917990000|2022-04-25 20:19:50|542.39|538.75|542.3|538.66|542.39|538.75|542.3|538.66|0
1650918000000|2022-04-25 20:20:00|542.21|538.57|542.39|538.75|542.39|538.75|542.21|538.57|0
1650918020000|2022-04-25 20:20:20|542.57|538.93|542.57|538.93|542.57|538.93|542.57|538.93|0
1650918030000|2022-04-25 20:20:30|542.75|539.11|542.67|539.03|542.75|539.11|542.57|538.93|0
1650918040000|2022-04-25 20:20:40|542.57|538.93|542.48|538.84|542.57|538.93|542.48|538.84|0
1650918050000|2022-04-25 20:20:50|542.57|538.93|542.57|538.93|542.57|538.93|542.57|538.93|0
1650918060000|2022-04-25 20:21:00|542.39|538.75|542.39|538.75|542.39|538.75|542.39|538.75|0
1650918070000|2022-04-25 20:21:10|542.21|538.57|542.39|538.75|542.39|538.75|542.21|538.57|0
1650918080000|2022-04-25 20:21:20|542.21|538.57|542.12|538.48|542.21|538.57|542.12|538.48|0
1650918090000|2022-04-25 20:21:30|542.03|538.39|541.85|538.21|542.03|538.39|541.85|538.21|0
1650918100000|2022-04-25 20:21:40|541.76|538.12|541.85|538.21|541.85|538.21|541.76|538.12|0
1650918110000|2022-04-25 20:21:50|541.67|538.03|541.67|538.03|541.67|538.03|541.67|538.03|0
1650918120000|2022-04-25 20:22:00|541.85|538.21|541.85|538.21|542.03|538.39|541.85|538.21|0
1650918140000|2022-04-25 20:22:20|541.67|538.03|541.49|537.85|541.85|538.21|541.49|537.85|0
1650918160000|2022-04-25 20:22:40|541.67|538.03|541.67|538.03|541.67|538.03|541.67|538.03|0
1650918170000|2022-04-25 20:22:50|541.49|537.85|541.67|538.03|541.67|538.03|541.49|537.85|0
1650918180000|2022-04-25 20:23:00|541.49|537.85|541.67|538.03|541.67|538.03|541.49|537.85|0
1650918230000|2022-04-25 20:23:50|541.85|538.21|541.85|538.21|541.85|538.21|541.85|538.21|0
1650918240000|2022-04-25 20:24:00|541.76|538.12|541.85|538.21|541.85|538.21|541.76|538.12|0
1650918250000|2022-04-25 20:24:10|541.76|538.12|541.67|538.03|541.85|538.21|541.67|538.03|0
1650918270000|2022-04-25 20:24:30|541.85|538.21|542.21|538.57|542.21|538.57|541.85|538.21|0
1650918280000|2022-04-25 20:24:40|542.12|538.48|542.21|538.57|542.21|538.57|542.12|538.48|0
1650918290000|2022-04-25 20:24:50|542.03|538.39|542.03|538.39|542.03|538.39|542.03|538.39|0
1650918340000|2022-04-25 20:25:40|541.67|538.03|541.67|538.03|541.67|538.03|541.67|538.03|0
1650918350000|2022-04-25 20:25:50|541.85|538.21|541.85|538.21|541.85|538.21|541.85|538.21|0
1650918360000|2022-04-25 20:26:00|542.03|538.39|542.03|538.39|542.03|538.39|541.85|538.21|0
1650918410000|2022-04-25 20:26:50|541.85|538.21|541.85|538.21|541.85|538.21|541.85|538.21|0
1650918430000|2022-04-25 20:27:10|541.94|538.3|541.85|538.21|541.94|538.3|541.85|538.21|0
1650918470000|2022-04-25 20:27:50|541.67|538.03|541.49|537.85|541.67|538.03|541.49|537.85|0
1650918520000|2022-04-25 20:28:40|541.31|537.67|541.31|537.67|541.31|537.67|541.31|537.67|0
1650918530000|2022-04-25 20:28:50|541.13|537.49|540.95|537.31|541.13|537.49|540.95|537.31|0
1650918540000|2022-04-25 20:29:00|541.13|537.49|541.13|537.49|541.13|537.49|541.13|537.49|0
1650918550000|2022-04-25 20:29:10|541.31|537.67|541.31|537.67|541.31|537.67|541.31|537.67|0
1650918600000|2022-04-25 20:30:00|541.13|537.49|541.31|537.67|541.31|537.67|541.13|537.49|0
1650918610000|2022-04-25 20:30:10|541.49|537.85|541.85|538.21|541.85|538.21|541.49|537.85|0
1650918630000|2022-04-25 20:30:30|541.67|538.03|541.85|538.21|541.85|538.21|541.67|538.03|0
1650918660000|2022-04-25 20:31:00|542.03|538.39|542.75|539.11|542.75|539.11|542.03|538.39|0
1650918670000|2022-04-25 20:31:10|542.57|538.93|542.57|538.93|542.57|538.93|542.39|538.75|0
1650918680000|2022-04-25 20:31:20|542.66|539.02|542.57|538.93|542.66|539.02|542.48|538.84|0
1650918690000|2022-04-25 20:31:30|542.75|539.11|542.57|538.93|542.75|539.11|542.57|538.93|0
1650918700000|2022-04-25 20:31:40|542.48|538.84|542.39|538.75|542.48|538.84|542.21|538.57|0
1650918710000|2022-04-25 20:31:50|542.21|538.57|542.3|538.66|542.3|538.66|542.21|538.57|0
1650918720000|2022-04-25 20:32:00|542.39|538.75|542.39|538.75|542.39|538.75|542.3|538.66|0
1650918730000|2022-04-25 20:32:10|542.3|538.66|542.39|538.75|542.39|538.75|542.3|538.66|0
1650918750000|2022-04-25 20:32:30|542.57|538.93|542.3|538.66|542.57|538.93|542.3|538.66|0
1650918760000|2022-04-25 20:32:40|542.39|538.75|542.21|538.57|542.39|538.75|542.21|538.57|0
1650918780000|2022-04-25 20:33:00|542.03|538.39|542.21|538.57|542.21|538.57|542.03|538.39|0
1650918790000|2022-04-25 20:33:10|542.39|538.75|542.57|538.93|542.57|538.93|542.39|538.75|0
1650918800000|2022-04-25 20:33:20|542.75|539.11|542.57|538.93|542.75|539.11|542.57|538.93|0
1650918810000|2022-04-25 20:33:30|542.21|538.57|542.21|538.57|542.21|538.57|542.21|538.57|0
1650918820000|2022-04-25 20:33:40|542.39|538.75|542.21|538.57|542.39|538.75|542.21|538.57|0
1650918830000|2022-04-25 20:33:50|541.85|538.21|542.21|538.57|542.21|538.57|541.85|538.21|0
1650918840000|2022-04-25 20:34:00|542.39|538.75|542.57|538.93|542.57|538.93|542.39|538.75|0
1650918860000|2022-04-25 20:34:20|542.39|538.75|542.39|538.75|542.39|538.75|542.39|538.75|0
1650918870000|2022-04-25 20:34:30|542.21|538.57|542.39|538.75|542.39|538.75|542.21|538.57|0
1650918880000|2022-04-25 20:34:40|542.21|538.57|542.21|538.57|542.21|538.57|542.21|538.57|0
1650918900000|2022-04-25 20:35:00|542.39|538.75|542.39|538.75|542.39|538.75|542.39|538.75|0
1650918920000|2022-04-25 20:35:20|542.21|538.57|542.21|538.57|542.21|538.57|542.21|538.57|0
1650918930000|2022-04-25 20:35:30|542.03|538.39|542.21|538.57|542.21|538.57|542.03|538.39|0
1650918940000|2022-04-25 20:35:40|542.12|538.48|542.03|538.39|542.12|538.48|542.03|538.39|0
1650918960000|2022-04-25 20:36:00|542.21|538.57|542.21|538.57|542.21|538.57|542.21|538.57|0
1650918970000|2022-04-25 20:36:10|542.03|538.39|542.03|538.39|542.21|538.57|542.03|538.39|0
1650918980000|2022-04-25 20:36:20|541.84|538.2|541.84|538.2|541.84|538.2|541.84|538.2|0
1650918990000|2022-04-25 20:36:30|542.03|538.39|542.03|538.39|542.03|538.39|542.03|538.39|0
1650919000000|2022-04-25 20:36:40|542.21|538.57|542.21|538.57|542.21|538.57|542.21|538.57|0
1650919010000|2022-04-25 20:36:50|542.39|538.75|542.39|538.75|542.39|538.75|542.39|538.75|0
1650919030000|2022-04-25 20:37:10|542.3|538.66|542.39|538.75|542.39|538.75|542.3|538.66|0
1650919040000|2022-04-25 20:37:20|542.21|538.57|542.21|538.57|542.21|538.57|542.21|538.57|0
1650919050000|2022-04-25 20:37:30|542.39|538.75|542.39|538.75|542.39|538.75|542.39|538.75|0
1650919060000|2022-04-25 20:37:40|542.57|538.93|542.57|538.93|542.57|538.93|542.57|538.93|0
1650919070000|2022-04-25 20:37:50|542.48|538.84|542.48|538.84|542.48|538.84|542.48|538.84|0
1650919080000|2022-04-25 20:38:00|542.57|538.93|542.39|538.75|542.57|538.93|542.39|538.75|0
1650919100000|2022-04-25 20:38:20|542.2|538.56|542.02|538.38|542.2|538.56|542.02|538.38|0
1650919110000|2022-04-25 20:38:30|542.2|538.56|542.12|538.48|542.2|538.56|542.12|538.48|0
1650919120000|2022-04-25 20:38:40|542.2|538.56|542.2|538.56|542.2|538.56|542.2|538.56|0
1650919140000|2022-04-25 20:39:00|542.02|538.38|542.02|538.38|542.02|538.38|542.02|538.38|0
1650919160000|2022-04-25 20:39:20|541.84|538.2|541.48|537.84|541.84|538.2|541.48|537.84|0
1650919170000|2022-04-25 20:39:30|541.3|537.66|541.12|537.48|541.3|537.66|541.12|537.48|0
1650919180000|2022-04-25 20:39:40|540.94|537.3|541.12|537.48|541.12|537.48|540.94|537.3|0
1650919190000|2022-04-25 20:39:50|540.94|537.3|540.94|537.3|540.94|537.3|540.94|537.3|0
1650919200000|2022-04-25 20:40:00|541.04|537.4|541.12|537.48|541.12|537.48|541.04|537.4|0
1650919210000|2022-04-25 20:40:10|541.3|537.66|541.3|537.66|541.3|537.66|541.3|537.66|0
1650919240000|2022-04-25 20:40:40|540.94|537.3|541.3|537.66|541.3|537.66|540.94|537.3|0
1650919250000|2022-04-25 20:40:50|541.12|537.48|541.12|537.48|541.12|537.48|541.12|537.48|0
1650919260000|2022-04-25 20:41:00|541.3|537.66|541.48|537.84|541.48|537.84|541.3|537.66|0
1650919270000|2022-04-25 20:41:10|541.66|538.02|541.4|537.76|541.66|538.02|541.4|537.76|0
1650919280000|2022-04-25 20:41:20|541.48|537.84|541.48|537.84|541.48|537.84|541.48|537.84|0
1650919290000|2022-04-25 20:41:30|541.3|537.66|540.94|537.3|541.3|537.66|540.94|537.3|0
1650919310000|2022-04-25 20:41:50|540.76|537.12|540.58|536.94|540.76|537.12|540.58|536.94|0
1650919320000|2022-04-25 20:42:00|540.76|537.12|540.94|537.3|540.94|537.3|540.76|537.12|0
1650919330000|2022-04-25 20:42:10|540.76|537.12|540.76|537.12|540.76|537.12|540.76|537.12|0
1650919340000|2022-04-25 20:42:20|540.58|536.94|540.58|536.94|540.58|536.94|540.58|536.94|0
1650919350000|2022-04-25 20:42:30|540.4|536.76|540.58|536.94|540.58|536.94|540.4|536.76|0
1650919360000|2022-04-25 20:42:40|540.76|537.12|540.76|537.12|540.76|537.12|540.76|537.12|0
1650919370000|2022-04-25 20:42:50|540.67|537.03|540.76|537.12|540.76|537.12|540.67|537.03|0
1650919380000|2022-04-25 20:43:00|540.58|536.94|540.76|537.12|540.76|537.12|540.58|536.94|0
1650919390000|2022-04-25 20:43:10|540.58|536.94|540.58|536.94|540.58|536.94|540.58|536.94|0
1650919400000|2022-04-25 20:43:20|540.76|537.12|540.67|537.03|540.76|537.12|540.67|537.03|0
1650919410000|2022-04-25 20:43:30|540.76|537.12|540.76|537.12|540.76|537.12|540.76|537.12|0
1650919420000|2022-04-25 20:43:40|540.67|537.03|540.67|537.03|540.76|537.12|540.67|537.03|0
1650919430000|2022-04-25 20:43:50|540.58|536.94|541.03|537.39|541.03|537.39|540.58|536.94|0
1650919440000|2022-04-25 20:44:00|540.94|537.3|541.3|537.66|541.3|537.66|540.94|537.3|0
1650919450000|2022-04-25 20:44:10|541.12|537.48|541.3|537.66|541.3|537.66|541.12|537.48|0
1650919480000|2022-04-25 20:44:40|541.12|537.48|541.12|537.48|541.12|537.48|541.12|537.48|0
1650919490000|2022-04-25 20:44:50|541.3|537.66|541.3|537.66|541.3|537.66|541.3|537.66|0
1650919500000|2022-04-25 20:45:00|541.21|537.57|541.12|537.48|541.3|537.66|541.12|537.48|0
1650919510000|2022-04-25 20:45:10|540.94|537.3|541.03|537.39|541.03|537.39|540.94|537.3|0
1650919520000|2022-04-25 20:45:20|541.12|537.48|540.94|537.3|541.12|537.48|540.94|537.3|0
1650919540000|2022-04-25 20:45:40|541.12|537.48|541.12|537.48|541.12|537.48|541.12|537.48|0
1650919570000|2022-04-25 20:46:10|540.94|537.3|540.94|537.3|540.94|537.3|540.94|537.3|0
1650919580000|2022-04-25 20:46:20|541.12|537.48|540.76|537.12|541.12|537.48|540.76|537.12|0
1650919590000|2022-04-25 20:46:30|540.94|537.3|540.94|537.3|540.94|537.3|540.94|537.3|0
1650919610000|2022-04-25 20:46:50|540.76|537.12|540.76|537.12|540.76|537.12|540.76|537.12|0
1650919620000|2022-04-25 20:47:00|540.94|537.3|540.94|537.3|540.94|537.3|540.94|537.3|0
1650919640000|2022-04-25 20:47:20|541.12|537.48|541.12|537.48|541.12|537.48|541.12|537.48|0
1650919650000|2022-04-25 20:47:30|541.3|537.66|541.3|537.66|541.3|537.66|541.3|537.66|0
1650919660000|2022-04-25 20:47:40|541.21|537.57|541.21|537.57|541.21|537.57|541.21|537.57|0
1650919670000|2022-04-25 20:47:50|541.12|537.48|541.12|537.48|541.12|537.48|541.12|537.48|0
1650919680000|2022-04-25 20:48:00|541.03|537.39|540.94|537.3|541.12|537.48|540.94|537.3|0
1650919690000|2022-04-25 20:48:10|540.76|537.12|540.76|537.12|540.76|537.12|540.76|537.12|0
1650919700000|2022-04-25 20:48:20|540.67|537.03|540.67|537.03|540.67|537.03|540.67|537.03|0
1650919710000|2022-04-25 20:48:30|540.58|536.94|540.58|536.94|540.58|536.94|540.58|536.94|0
1650919750000|2022-04-25 20:49:10|540.4|536.76|540.4|536.76|540.58|536.94|540.4|536.76|0
1650919770000|2022-04-25 20:49:30|540.58|536.94|540.85|537.21|540.85|537.21|540.58|536.94|0
1650919780000|2022-04-25 20:49:40|540.94|537.3|540.76|537.12|540.94|537.3|540.76|537.12|0
1650919800000|2022-04-25 20:50:00|540.85|537.21|540.94|537.3|540.94|537.3|540.85|537.21|0
1650919830000|2022-04-25 20:50:30|540.76|537.12|540.76|537.12|540.76|537.12|540.76|537.12|0
1650919840000|2022-04-25 20:50:40|541.12|537.48|541.12|537.48|541.12|537.48|541.12|537.48|0
1650919860000|2022-04-25 20:51:00|540.94|537.3|540.94|537.3|540.94|537.3|540.94|537.3|0
1650919880000|2022-04-25 20:51:20|540.76|537.12|540.76|537.12|540.76|537.12|540.76|537.12|0
1650919890000|2022-04-25 20:51:30|540.67|537.03|540.76|537.12|540.76|537.12|540.67|537.03|0
1650919900000|2022-04-25 20:51:40|540.4|536.76|540.58|536.94|540.58|536.94|540.4|536.76|0
1650919910000|2022-04-25 20:51:50|540.49|536.85|540.49|536.85|540.49|536.85|540.49|536.85|0
1650919920000|2022-04-25 20:52:00|540.58|536.94|540.4|536.76|540.58|536.94|540.4|536.76|0
1650919940000|2022-04-25 20:52:20|540.22|536.58|540.22|536.58|540.22|536.58|540.22|536.58|0
1650919950000|2022-04-25 20:52:30|540.4|536.76|540.4|536.76|540.58|536.94|540.4|536.76|0
1650919960000|2022-04-25 20:52:40|540.22|536.58|540.22|536.58|540.22|536.58|540.22|536.58|0
1650919970000|2022-04-25 20:52:50|540.4|536.76|540.22|536.58|540.4|536.76|540.22|536.58|0
1650919980000|2022-04-25 20:53:00|540.4|536.76|540.4|536.76|540.4|536.76|540.4|536.76|0
1650920000000|2022-04-25 20:53:20|540.22|536.58|540.22|536.58|540.22|536.58|540.22|536.58|0
1650920080000|2022-04-25 20:54:40|540.4|536.76|540.4|536.76|540.4|536.76|540.4|536.76|0
1650920090000|2022-04-25 20:54:50|540.22|536.58|540.22|536.58|540.22|536.58|540.22|536.58|0
1650920100000|2022-04-25 20:55:00|540.4|536.76|540.22|536.58|540.4|536.76|540.22|536.58|0
1650920110000|2022-04-25 20:55:10|540.4|536.76|540.4|536.76|540.4|536.76|540.4|536.76|0
1650920170000|2022-04-25 20:56:10|540.31|536.67|540.31|536.67|540.31|536.67|540.22|536.58|0
1650920180000|2022-04-25 20:56:20|540.22|536.58|540.22|536.58|540.22|536.58|540.22|536.58|0
1650920210000|2022-04-25 20:56:50|540.4|536.76|540.4|536.76|540.4|536.76|540.4|536.76|0
1650920220000|2022-04-25 20:57:00|540.31|536.67|540.4|536.76|540.4|536.76|540.31|536.67|0
1650920240000|2022-04-25 20:57:20|540.31|536.67|540.22|536.58|540.31|536.67|540.22|536.58|0
1650920250000|2022-04-25 20:57:30|540.4|536.76|540.4|536.76|540.4|536.76|540.4|536.76|0
1650920290000|2022-04-25 20:58:10|540.58|536.94|540.58|536.94|540.58|536.94|540.58|536.94|0
1650920300000|2022-04-25 20:58:20|540.76|537.12|540.76|537.12|540.76|537.12|540.76|537.12|0
1650920310000|2022-04-25 20:58:30|540.94|537.3|540.94|537.3|540.94|537.3|540.94|537.3|0
1650920320000|2022-04-25 20:58:40|540.76|537.12|540.94|537.3|540.94|537.3|540.76|537.12|0
1650920340000|2022-04-25 20:59:00|540.76|537.12|540.76|537.12|540.76|537.12|540.76|537.12|0
1650920350000|2022-04-25 20:59:10|540.58|536.94|540.58|536.94|540.58|536.94|540.58|536.94|0
1650920360000|2022-04-25 20:59:20|540.76|537.12|540.58|536.94|540.76|537.12|540.58|536.94|0
1650920390000|2022-04-25 20:59:50|540.67|537.03|540.59|536.95|540.67|537.03|540.59|536.95|0
1650920400000|2022-04-25 21:00:00|540.61|536.97|540.61|536.97|540.61|536.97|540.61|536.97|0
1650920410000|2022-04-25 21:00:10|540.72|537.08|540.72|537.08|540.72|537.08|540.72|537.08|0
1650920430000|2022-04-25 21:00:30|540.8|537.16|540.8|537.16|540.8|537.16|540.8|537.16|0
1650920450000|2022-04-25 21:00:50|540.72|537.08|540.72|537.08|540.72|537.08|540.72|537.08|0
1650920460000|2022-04-25 21:01:00|540.69|537.05|540.69|537.05|540.69|537.05|540.69|537.05|0
1650920470000|2022-04-25 21:01:10|540.75|537.11|540.75|537.11|540.75|537.11|540.75|537.11|0
1650920480000|2022-04-25 21:01:20|540.77|537.13|540.77|537.13|540.77|537.13|540.77|537.13|0
1650920490000|2022-04-25 21:01:30|540.72|537.08|540.72|537.08|540.72|537.08|540.72|537.08|0
1650920510000|2022-04-25 21:01:50|540.75|537.11|540.77|537.13|540.77|537.13|540.75|537.11|0
1650920530000|2022-04-25 21:02:10|540.75|537.11|540.75|537.11|540.75|537.11|540.75|537.11|0
1650920640000|2022-04-25 21:04:00|540.77|537.13|540.77|537.13|540.77|537.13|540.77|537.13|0
1650920650000|2022-04-25 21:04:10|540.75|537.11|540.85|537.21|540.85|537.21|540.75|537.11|0
1650920670000|2022-04-25 21:04:30|540.9|537.26|540.9|537.26|540.9|537.26|540.9|537.26|0
1650920690000|2022-04-25 21:04:50|540.96|537.32|540.96|537.32|540.96|537.32|540.96|537.32|0
1650920700000|2022-04-25 21:05:00|541.14|537.5|540.98|537.34|541.14|537.5|540.98|537.34|0
1650920710000|2022-04-25 21:05:10|540.96|537.32|540.96|537.32|540.96|537.32|540.96|537.32|0
1650920730000|2022-04-25 21:05:30|541.06|537.42|541.09|537.45|541.09|537.45|541.03|537.39|0
1650920770000|2022-04-25 21:06:10|541.06|537.42|541.01|537.37|541.11|537.47|541.01|537.37|0
1650920780000|2022-04-25 21:06:20|541.11|537.47|541.11|537.47|541.11|537.47|541.11|537.47|0
1650920790000|2022-04-25 21:06:30|541.09|537.45|541.09|537.45|541.09|537.45|541.09|537.45|0
1650920800000|2022-04-25 21:06:40|541.06|537.42|541.06|537.42|541.06|537.42|541.06|537.42|0
1650920820000|2022-04-25 21:07:00|541.11|537.47|541.11|537.47|541.11|537.47|541.11|537.47|0
1650920850000|2022-04-25 21:07:30|541.06|537.42|541.06|537.42|541.06|537.42|541.06|537.42|0
1650920870000|2022-04-25 21:07:50|541.35|537.71|541.35|537.71|541.35|537.71|541.35|537.71|0
1650920880000|2022-04-25 21:08:00|541.37|537.73|541.4|537.76|541.4|537.76|541.37|537.73|0
1650920890000|2022-04-25 21:08:10|541.43|537.79|541.43|537.79|541.43|537.79|541.43|537.79|0
1650920910000|2022-04-25 21:08:30|541.13|537.49|541.11|537.47|541.13|537.49|541.11|537.47|0
1650920940000|2022-04-25 21:09:00|541.13|537.49|541.13|537.49|541.13|537.49|541.13|537.49|0
1650920950000|2022-04-25 21:09:10|541.45|537.81|541.45|537.81|541.45|537.81|541.45|537.81|0
1650920970000|2022-04-25 21:09:30|541.58|537.94|541.58|537.94|541.58|537.94|541.58|537.94|0
1650920980000|2022-04-25 21:09:40|541.61|537.97|541.61|537.97|541.61|537.97|541.61|537.97|0
1650921000000|2022-04-25 21:10:00|541.58|537.94|541.58|537.94|541.58|537.94|541.58|537.94|0
1650921010000|2022-04-25 21:10:10|541.56|537.92|541.56|537.92|541.56|537.92|541.56|537.92|0
1650921020000|2022-04-25 21:10:20|541.58|537.94|541.58|537.94|541.58|537.94|541.58|537.94|0
1650921030000|2022-04-25 21:10:30|541.72|538.08|541.72|538.08|541.72|538.08|541.72|538.08|0
1650921040000|2022-04-25 21:10:40|541.77|538.13|541.77|538.13|541.77|538.13|541.77|538.13|0
1650921050000|2022-04-25 21:10:50|541.72|538.08|541.72|538.08|541.72|538.08|541.72|538.08|0
1650921100000|2022-04-25 21:11:40|541.64|538|541.58|537.94|541.64|538|541.58|537.94|0
1650921110000|2022-04-25 21:11:50|541.64|538|541.64|538|541.64|538|541.64|538|0
1650921140000|2022-04-25 21:12:20|541.69|538.05|541.82|538.18|541.82|538.18|541.69|538.05|0
1650921150000|2022-04-25 21:12:30|541.8|538.16|541.88|538.24|541.88|538.24|541.8|538.16|0
1650921160000|2022-04-25 21:12:40|541.85|538.21|541.85|538.21|541.85|538.21|541.85|538.21|0
1650921190000|2022-04-25 21:13:10|541.88|538.24|541.88|538.24|541.88|538.24|541.88|538.24|0
1650921200000|2022-04-25 21:13:20|541.85|538.21|541.85|538.21|541.85|538.21|541.85|538.21|0
1650921230000|2022-04-25 21:13:50|541.82|538.18|541.82|538.18|541.82|538.18|541.82|538.18|0
1650921240000|2022-04-25 21:14:00|541.85|538.21|541.85|538.21|541.85|538.21|541.85|538.21|0
1650921260000|2022-04-25 21:14:20|541.82|538.18|541.82|538.18|541.82|538.18|541.82|538.18|0
1650921310000|2022-04-25 21:15:10|541.8|538.16|541.8|538.16|541.8|538.16|541.8|538.16|0
1650921320000|2022-04-25 21:15:20|541.82|538.18|541.82|538.18|541.82|538.18|541.82|538.18|0
1650921340000|2022-04-25 21:15:40|541.88|538.24|541.88|538.24|541.88|538.24|541.88|538.24|0
1650921370000|2022-04-25 21:16:10|541.85|538.21|541.85|538.21|541.85|538.21|541.85|538.21|0
1650921380000|2022-04-25 21:16:20|541.82|538.18|541.88|538.24|541.88|538.24|541.82|538.18|0
1650921390000|2022-04-25 21:16:30|541.85|538.21|541.85|538.21|541.85|538.21|541.85|538.21|0
1650921440000|2022-04-25 21:17:20|541.82|538.18|541.82|538.18|541.82|538.18|541.82|538.18|0
1650921460000|2022-04-25 21:17:40|541.85|538.21|541.85|538.21|541.85|538.21|541.85|538.21|0
1650921470000|2022-04-25 21:17:50|541.74|538.1|541.74|538.1|541.74|538.1|541.74|538.1|0
1650921490000|2022-04-25 21:18:10|541.72|538.08|541.72|538.08|541.72|538.08|541.72|538.08|0
1650921510000|2022-04-25 21:18:30|541.74|538.1|541.74|538.1|541.74|538.1|541.74|538.1|0
1650921520000|2022-04-25 21:18:40|541.82|538.18|541.82|538.18|541.82|538.18|541.82|538.18|0
1650921540000|2022-04-25 21:19:00|541.85|538.21|541.85|538.21|541.85|538.21|541.85|538.21|0
1650921640000|2022-04-25 21:20:40|541.82|538.18|541.9|538.26|541.9|538.26|541.82|538.18|0
1650921740000|2022-04-25 21:22:20|541.95|538.31|541.95|538.31|541.95|538.31|541.95|538.31|0
1650921750000|2022-04-25 21:22:30|541.9|538.26|541.9|538.26|541.9|538.26|541.9|538.26|0
1650921760000|2022-04-25 21:22:40|541.87|538.23|541.87|538.23|541.87|538.23|541.87|538.23|0
1650921770000|2022-04-25 21:22:50|541.71|538.07|541.71|538.07|541.71|538.07|541.71|538.07|0
1650921790000|2022-04-25 21:23:10|541.58|537.94|541.58|537.94|541.58|537.94|541.58|537.94|0
1650921810000|2022-04-25 21:23:30|541.61|537.97|541.61|537.97|541.61|537.97|541.61|537.97|0
1650921860000|2022-04-25 21:24:20|541.56|537.92|541.58|537.94|541.61|537.97|541.56|537.92|0
1650921870000|2022-04-25 21:24:30|541.56|537.92|541.56|537.92|541.56|537.92|541.56|537.92|0
1650921880000|2022-04-25 21:24:40|541.45|537.81|541.43|537.79|541.45|537.81|541.43|537.79|0
1650921890000|2022-04-25 21:24:50|541.4|537.76|541.4|537.76|541.4|537.76|541.4|537.76|0
1650922020000|2022-04-25 21:27:00|541.32|537.68|541.32|537.68|541.32|537.68|541.32|537.68|0
1650922110000|2022-04-25 21:28:30|541.27|537.63|541.27|537.63|541.27|537.63|541.27|537.63|0
1650922160000|2022-04-25 21:29:20|541.24|537.6|541.24|537.6|541.24|537.6|541.24|537.6|0
1650922220000|2022-04-25 21:30:20|541.27|537.63|541.27|537.63|541.27|537.63|541.27|537.63|0
1650922240000|2022-04-25 21:30:40|541.26|537.62|541.26|537.62|541.26|537.62|541.26|537.62|0
1650922270000|2022-04-25 21:31:10|541.52|537.88|541.52|537.88|541.52|537.88|541.52|537.88|0
1650922310000|2022-04-25 21:31:50|541.55|537.91|541.55|537.91|541.55|537.91|541.55|537.91|0
1650922330000|2022-04-25 21:32:10|541.52|537.88|541.52|537.88|541.52|537.88|541.52|537.88|0
1650922340000|2022-04-25 21:32:20|541.5|537.86|541.52|537.88|541.52|537.88|541.5|537.86|0
1650922370000|2022-04-25 21:32:50|541.76|538.12|541.57|537.93|541.76|538.12|541.57|537.93|0
1650922390000|2022-04-25 21:33:10|541.52|537.88|541.52|537.88|541.52|537.88|541.52|537.88|0
1650922400000|2022-04-25 21:33:20|541.42|537.78|541.42|537.78|541.42|537.78|541.42|537.78|0
1650922410000|2022-04-25 21:33:30|541.52|537.88|541.57|537.93|541.57|537.93|541.52|537.88|0
1650922420000|2022-04-25 21:33:40|541.73|538.09|541.63|537.99|541.73|538.09|541.63|537.99|0
1650922490000|2022-04-25 21:34:50|541.65|538.01|541.65|538.01|541.65|538.01|541.65|538.01|0
1650922530000|2022-04-25 21:35:30|541.44|537.8|541.44|537.8|541.44|537.8|541.44|537.8|0
1650922580000|2022-04-25 21:36:20|541.47|537.83|541.47|537.83|541.47|537.83|541.47|537.83|0
1650922660000|2022-04-25 21:37:40|541.44|537.8|541.36|537.72|541.44|537.8|541.36|537.72|0
1650922670000|2022-04-25 21:37:50|541.47|537.83|541.47|537.83|541.47|537.83|541.47|537.83|0
1650922690000|2022-04-25 21:38:10|541.44|537.8|541.44|537.8|541.44|537.8|541.44|537.8|0
1650922790000|2022-04-25 21:39:50|541.49|537.85|541.49|537.85|541.49|537.85|541.49|537.85|0
1650922910000|2022-04-25 21:41:50|541.63|537.99|541.63|537.99|541.63|537.99|541.63|537.99|0
1650922940000|2022-04-25 21:42:20|541.65|538.01|541.65|538.01|541.65|538.01|541.65|538.01|0
1650922950000|2022-04-25 21:42:30|541.63|537.99|541.39|537.75|541.63|537.99|541.39|537.75|0
1650922960000|2022-04-25 21:42:40|541.47|537.83|541.47|537.83|541.47|537.83|541.47|537.83|0
1650922990000|2022-04-25 21:43:10|541.52|537.88|541.52|537.88|541.52|537.88|541.52|537.88|0
1650923030000|2022-04-25 21:43:50|541.49|537.85|541.49|537.85|541.49|537.85|541.49|537.85|0
1650923050000|2022-04-25 21:44:10|541.52|537.88|541.49|537.85|541.52|537.88|541.49|537.85|0
1650923090000|2022-04-25 21:44:50|541.47|537.83|541.47|537.83|541.47|537.83|541.47|537.83|0
1650923100000|2022-04-25 21:45:00|541.44|537.8|541.44|537.8|541.44|537.8|541.44|537.8|0
1650923230000|2022-04-25 21:47:10|541.49|537.85|541.49|537.85|541.49|537.85|541.49|537.85|0
1650923260000|2022-04-25 21:47:40|541.44|537.8|541.44|537.8|541.44|537.8|541.44|537.8|0
1650923370000|2022-04-25 21:49:30|541.34|537.7|541.34|537.7|541.34|537.7|541.34|537.7|0
1650923380000|2022-04-25 21:49:40|541.49|537.85|541.49|537.85|541.49|537.85|541.49|537.85|0
1650923420000|2022-04-25 21:50:20|541.44|537.8|541.44|537.8|541.44|537.8|541.44|537.8|0
1650923590000|2022-04-25 21:53:10|541.47|537.83|541.47|537.83|541.47|537.83|541.47|537.83|0
1650923730000|2022-04-25 21:55:30|541.44|537.8|541.44|537.8|541.44|537.8|541.44|537.8|0
1650923850000|2022-04-25 21:57:30|541.42|537.78|541.42|537.78|541.42|537.78|541.42|537.78|0
1650923870000|2022-04-25 21:57:50|541.39|537.75|541.39|537.75|541.39|537.75|541.39|537.75|0
1650923910000|2022-04-25 21:58:30|541.41|537.77|541.41|537.77|541.41|537.77|541.41|537.77|0
1650923940000|2022-04-25 21:59:00|541.54|537.9|541.54|537.9|541.54|537.9|541.54|537.9|0
1650923950000|2022-04-25 21:59:10|541.41|537.77|541.41|537.77|541.41|537.77|541.41|537.77|0
1650923960000|2022-04-25 21:59:20|541.39|537.75|541.39|537.75|541.39|537.75|541.39|537.75|0
1650923970000|2022-04-25 21:59:30|541.41|537.77|541.67|538.03|541.67|538.03|541.41|537.77|0
1650923980000|2022-04-25 21:59:40|541.54|537.9|541.54|537.9|541.54|537.9|541.54|537.9|0
1650923990000|2022-04-25 21:59:50|541.41|537.77|541.57|537.93|541.57|537.93|541.41|537.77|0
1650924000000|2022-04-25 22:00:00|540.83|537.19|541.73|538.09|541.73|538.09|540.83|537.19|0
1650924010000|2022-04-25 22:00:10|541.55|537.91|542.18|538.54|542.18|538.54|541.55|537.91|0
1650924020000|2022-04-25 22:00:20|542.9|539.26|543.62|539.98|543.62|539.98|542.9|539.26|0
1650924030000|2022-04-25 22:00:30|543.26|539.62|543.26|539.62|543.44|539.8|543.26|539.62|0
1650924040000|2022-04-25 22:00:40|543.08|539.44|543.44|539.8|543.44|539.8|543.08|539.44|0
1650924050000|2022-04-25 22:00:50|543.26|539.62|543.26|539.62|543.26|539.62|543.18|539.54|0
1650924060000|2022-04-25 22:01:00|542.9|539.26|543.18|539.54|543.26|539.62|542.9|539.26|0
1650924070000|2022-04-25 22:01:10|543.26|539.62|543.36|539.72|543.36|539.72|543.26|539.62|0
1650924080000|2022-04-25 22:01:20|543.62|539.98|543.72|540.08|543.72|540.08|543.62|539.98|0
1650924090000|2022-04-25 22:01:30|543.62|539.98|543.44|539.8|543.62|539.98|543.44|539.8|0
1650924100000|2022-04-25 22:01:40|543.62|539.98|543.54|539.9|543.62|539.98|543.44|539.8|0
1650924110000|2022-04-25 22:01:50|543.44|539.8|544.17|540.53|544.17|540.53|543.44|539.8|0
1650924120000|2022-04-25 22:02:00|543.9|540.26|543.62|539.98|543.9|540.26|543.44|539.8|0
1650924130000|2022-04-25 22:02:10|543.98|540.34|543.98|540.34|544.17|540.53|543.98|540.34|0
1650924140000|2022-04-25 22:02:20|543.8|540.16|543.98|540.34|543.98|540.34|543.8|540.16|0
1650924150000|2022-04-25 22:02:30|543.9|540.26|543.9|540.26|543.9|540.26|543.9|540.26|0
1650924170000|2022-04-25 22:02:50|543.98|540.34|543.9|540.26|544.08|540.44|543.9|540.26|0
1650924180000|2022-04-25 22:03:00|543.72|540.08|543.72|540.08|543.9|540.26|543.72|540.08|0
1650924190000|2022-04-25 22:03:10|543.8|540.16|543.8|540.16|543.8|540.16|543.8|540.16|0
1650924210000|2022-04-25 22:03:30|543.72|540.08|544.08|540.44|544.08|540.44|543.72|540.08|0
1650924220000|2022-04-25 22:03:40|544.17|540.53|544.35|540.71|544.35|540.71|544.17|540.53|0
1650924230000|2022-04-25 22:03:50|544.17|540.53|544.17|540.53|544.17|540.53|544.08|540.44|0
1650924240000|2022-04-25 22:04:00|544.08|540.44|544.35|540.71|544.35|540.71|544.08|540.44|0
1650924250000|2022-04-25 22:04:10|544.26|540.62|544.26|540.62|544.26|540.62|544.26|540.62|0
1650924260000|2022-04-25 22:04:20|544.35|540.71|544.26|540.62|544.35|540.71|544.26|540.62|0
1650924270000|2022-04-25 22:04:30|544.17|540.53|544.35|540.71|544.35|540.71|544.17|540.53|0
1650924280000|2022-04-25 22:04:40|544.16|540.52|544.26|540.62|544.26|540.62|544.16|540.52|0
1650924290000|2022-04-25 22:04:50|544.35|540.71|544.53|540.89|544.53|540.89|544.35|540.71|0
1650924300000|2022-04-25 22:05:00|544.71|541.07|544.71|541.07|544.71|541.07|544.53|540.89|0
1650924310000|2022-04-25 22:05:10|544.8|541.16|544.8|541.16|544.8|541.16|544.8|541.16|0
1650924320000|2022-04-25 22:05:20|544.71|541.07|544.35|540.71|544.71|541.07|544.35|540.71|0
1650924330000|2022-04-25 22:05:30|544.16|540.52|544.16|540.52|544.16|540.52|544.16|540.52|0
1650924350000|2022-04-25 22:05:50|543.98|540.34|543.98|540.34|543.98|540.34|543.9|540.26|0
1650924360000|2022-04-25 22:06:00|543.8|540.16|543.98|540.34|543.98|540.34|543.8|540.16|0
1650924370000|2022-04-25 22:06:10|543.9|540.26|543.98|540.34|543.98|540.34|543.9|540.26|0
1650924400000|2022-04-25 22:06:40|543.9|540.26|543.8|540.16|543.98|540.34|543.8|540.16|0
1650924410000|2022-04-25 22:06:50|543.98|540.34|543.98|540.34|543.98|540.34|543.98|540.34|0
1650924440000|2022-04-25 22:07:20|543.9|540.26|543.8|540.16|543.9|540.26|543.8|540.16|0
1650924460000|2022-04-25 22:07:40|543.98|540.34|543.98|540.34|543.98|540.34|543.98|540.34|0
1650924480000|2022-04-25 22:08:00|543.8|540.16|543.8|540.16|543.8|540.16|543.8|540.16|0
1650924500000|2022-04-25 22:08:20|543.98|540.34|543.98|540.34|543.98|540.34|543.98|540.34|0
1650924510000|2022-04-25 22:08:30|544.16|540.52|544.16|540.52|544.16|540.52|544.16|540.52|0
1650924520000|2022-04-25 22:08:40|544.26|540.62|544.34|540.7|544.34|540.7|544.26|540.62|0
1650924550000|2022-04-25 22:09:10|544.16|540.52|544.16|540.52|544.16|540.52|544.16|540.52|0
1650924560000|2022-04-25 22:09:20|544.34|540.7|544.34|540.7|544.34|540.7|544.34|540.7|0
1650924590000|2022-04-25 22:09:50|544.16|540.52|544.34|540.7|544.34|540.7|544.16|540.52|0
1650924600000|2022-04-25 22:10:00|544.26|540.62|544.16|540.52|544.26|540.62|544.16|540.52|0
1650924610000|2022-04-25 22:10:10|544.34|540.7|544.34|540.7|544.34|540.7|544.34|540.7|0
1650924620000|2022-04-25 22:10:20|543.98|540.34|544.16|540.52|544.16|540.52|543.98|540.34|0
1650924660000|2022-04-25 22:11:00|544.26|540.62|544.26|540.62|544.26|540.62|544.26|540.62|0
1650924670000|2022-04-25 22:11:10|544.34|540.7|544.34|540.7|544.34|540.7|544.34|540.7|0
1650924690000|2022-04-25 22:11:30|544.16|540.52|544.16|540.52|544.16|540.52|544.16|540.52|0
1650924700000|2022-04-25 22:11:40|543.98|540.34|543.98|540.34|543.98|540.34|543.98|540.34|0
1650924710000|2022-04-25 22:11:50|544.16|540.52|543.8|540.16|544.16|540.52|543.8|540.16|0
1650924730000|2022-04-25 22:12:10|543.62|539.98|543.62|539.98|543.62|539.98|543.62|539.98|0
1650924740000|2022-04-25 22:12:20|543.44|539.8|543.44|539.8|543.44|539.8|543.44|539.8|0
1650924770000|2022-04-25 22:12:50|543.26|539.62|543.26|539.62|543.26|539.62|543.26|539.62|0
1650924780000|2022-04-25 22:13:00|543.62|539.98|543.62|539.98|543.62|539.98|543.62|539.98|0
1650924830000|2022-04-25 22:13:50|543.8|540.16|543.8|540.16|543.8|540.16|543.8|540.16|0
1650924840000|2022-04-25 22:14:00|543.98|540.34|543.98|540.34|543.98|540.34|543.98|540.34|0
1650924850000|2022-04-25 22:14:10|544.16|540.52|544.16|540.52|544.16|540.52|544.16|540.52|0
1650924860000|2022-04-25 22:14:20|544.34|540.7|544.34|540.7|544.34|540.7|544.34|540.7|0
1650924870000|2022-04-25 22:14:30|544.26|540.62|544.34|540.7|544.34|540.7|544.26|540.62|0
1650924890000|2022-04-25 22:14:50|544.52|540.88|544.34|540.7|544.52|540.88|544.34|540.7|0
1650924900000|2022-04-25 22:15:00|543.98|540.34|543.98|540.34|543.98|540.34|543.98|540.34|0
1650924920000|2022-04-25 22:15:20|544.07|540.43|543.98|540.34|544.07|540.43|543.98|540.34|0
1650924930000|2022-04-25 22:15:30|544.16|540.52|544.16|540.52|544.16|540.52|544.16|540.52|0
1650924940000|2022-04-25 22:15:40|544.34|540.7|544.34|540.7|544.34|540.7|544.34|540.7|0
1650924990000|2022-04-25 22:16:30|544.16|540.52|544.16|540.52|544.16|540.52|544.16|540.52|0
1650925000000|2022-04-25 22:16:40|543.98|540.34|543.98|540.34|543.98|540.34|543.98|540.34|0
1650925020000|2022-04-25 22:17:00|544.16|540.52|544.16|540.52|544.16|540.52|544.16|540.52|0
1650925030000|2022-04-25 22:17:10|544.07|540.43|544.16|540.52|544.16|540.52|544.07|540.43|0
1650925070000|2022-04-25 22:17:50|544.34|540.7|544.34|540.7|544.34|540.7|544.34|540.7|0
1650925100000|2022-04-25 22:18:20|544.52|540.88|544.52|540.88|544.52|540.88|544.52|540.88|0
1650925110000|2022-04-25 22:18:30|544.88|541.24|544.7|541.06|544.88|541.24|544.7|541.06|0
1650925140000|2022-04-25 22:19:00|544.8|541.16|544.88|541.24|544.88|541.24|544.8|541.16|0
1650925160000|2022-04-25 22:19:20|544.7|541.06|544.52|540.88|544.7|541.06|544.52|540.88|0
1650925180000|2022-04-25 22:19:40|544.7|541.06|544.7|541.06|544.7|541.06|544.7|541.06|0
1650925190000|2022-04-25 22:19:50|544.52|540.88|544.7|541.06|544.7|541.06|544.52|540.88|0
1650925200000|2022-04-25 22:20:00|544.52|540.88|544.52|540.88|544.52|540.88|544.52|540.88|0
1650925220000|2022-04-25 22:20:20|544.43|540.79|544.7|541.06|544.7|541.06|544.43|540.79|0
1650925250000|2022-04-25 22:20:50|544.88|541.24|544.88|541.24|544.88|541.24|544.88|541.24|0
1650925270000|2022-04-25 22:21:10|544.7|541.06|544.7|541.06|544.8|541.16|544.7|541.06|0
1650925280000|2022-04-25 22:21:20|544.88|541.24|544.88|541.24|544.88|541.24|544.7|541.06|0
1650925300000|2022-04-25 22:21:40|544.8|541.16|544.88|541.24|544.88|541.24|544.8|541.16|0
1650925310000|2022-04-25 22:21:50|544.7|541.06|544.7|541.06|544.7|541.06|544.7|541.06|0
1650925330000|2022-04-25 22:22:10|544.52|540.88|544.7|541.06|544.7|541.06|544.52|540.88|0
1650925350000|2022-04-25 22:22:30|544.88|541.24|544.88|541.24|544.88|541.24|544.88|541.24|0
1650925370000|2022-04-25 22:22:50|544.7|541.06|544.7|541.06|544.7|541.06|544.7|541.06|0
1650925400000|2022-04-25 22:23:20|544.88|541.24|544.88|541.24|544.88|541.24|544.88|541.24|0
1650925410000|2022-04-25 22:23:30|544.8|541.16|544.7|541.06|544.8|541.16|544.7|541.06|0
1650925440000|2022-04-25 22:24:00|544.8|541.16|544.7|541.06|544.8|541.16|544.7|541.06|0
1650925460000|2022-04-25 22:24:20|544.61|540.97|544.7|541.06|544.7|541.06|544.61|540.97|0
1650925480000|2022-04-25 22:24:40|544.34|540.7|544.25|540.61|544.34|540.7|544.16|540.52|0
1650925490000|2022-04-25 22:24:50|544.34|540.7|544.43|540.79|544.43|540.79|544.34|540.7|0
1650925500000|2022-04-25 22:25:00|544.52|540.88|544.61|540.97|544.61|540.97|544.52|540.88|0
1650925510000|2022-04-25 22:25:10|544.43|540.79|544.34|540.7|544.43|540.79|544.34|540.7|0
1650925520000|2022-04-25 22:25:20|544.25|540.61|544.16|540.52|544.25|540.61|543.98|540.34|0
1650925530000|2022-04-25 22:25:30|544.07|540.43|544.07|540.43|544.07|540.43|544.07|540.43|0
1650925540000|2022-04-25 22:25:40|543.98|540.34|543.98|540.34|543.98|540.34|543.98|540.34|0
1650925570000|2022-04-25 22:26:10|544.16|540.52|544.16|540.52|544.16|540.52|544.16|540.52|0
1650925590000|2022-04-25 22:26:30|543.98|540.34|544.16|540.52|544.16|540.52|543.98|540.34|0
1650925610000|2022-04-25 22:26:50|544.34|540.7|544.34|540.7|544.34|540.7|544.34|540.7|0
1650925620000|2022-04-25 22:27:00|544.16|540.52|544.16|540.52|544.16|540.52|544.16|540.52|0
1650925630000|2022-04-25 22:27:10|544.07|540.43|544.07|540.43|544.07|540.43|544.07|540.43|0
1650925640000|2022-04-25 22:27:20|544.16|540.52|544.07|540.43|544.16|540.52|544.07|540.43|0
1650925660000|2022-04-25 22:27:40|543.98|540.34|543.98|540.34|543.98|540.34|543.98|540.34|0
1650925670000|2022-04-25 22:27:50|543.8|540.16|543.8|540.16|543.8|540.16|543.8|540.16|0
1650925720000|2022-04-25 22:28:40|543.62|539.98|543.62|539.98|543.8|540.16|543.62|539.98|0
1650925740000|2022-04-25 22:29:00|543.43|539.79|543.43|539.79|543.43|539.79|543.43|539.79|0
1650925750000|2022-04-25 22:29:10|543.53|539.89|543.53|539.89|543.53|539.89|543.53|539.89|0
1650925760000|2022-04-25 22:29:20|543.61|539.97|543.8|540.16|543.8|540.16|543.61|539.97|0
1650925780000|2022-04-25 22:29:40|543.71|540.07|543.71|540.07|543.71|540.07|543.71|540.07|0
1650925790000|2022-04-25 22:29:50|543.8|540.16|543.71|540.07|543.8|540.16|543.71|540.07|0
1650925800000|2022-04-25 22:30:00|543.8|540.16|544.16|540.52|544.16|540.52|543.8|540.16|0
1650925810000|2022-04-25 22:30:10|544.34|540.7|544.34|540.7|544.34|540.7|544.34|540.7|0
1650925820000|2022-04-25 22:30:20|544.25|540.61|544.25|540.61|544.25|540.61|544.25|540.61|0
1650925830000|2022-04-25 22:30:30|544.34|540.7|544.34|540.7|544.34|540.7|544.34|540.7|0
1650925840000|2022-04-25 22:30:40|544.52|540.88|544.52|540.88|544.52|540.88|544.52|540.88|0
1650925850000|2022-04-25 22:30:50|544.7|541.06|544.7|541.06|544.7|541.06|544.7|541.06|0
1650925860000|2022-04-25 22:31:00|544.61|540.97|544.61|540.97|544.61|540.97|544.61|540.97|0
1650925870000|2022-04-25 22:31:10|544.52|540.88|544.52|540.88|544.52|540.88|544.52|540.88|0
1650925880000|2022-04-25 22:31:20|544.61|540.97|544.61|540.97|544.61|540.97|544.61|540.97|0
1650925890000|2022-04-25 22:31:30|544.52|540.88|544.43|540.79|544.52|540.88|544.43|540.79|0
1650925900000|2022-04-25 22:31:40|544.52|540.88|543.98|540.34|544.52|540.88|543.98|540.34|0
1650925910000|2022-04-25 22:31:50|543.79|540.15|543.61|539.97|543.79|540.15|543.61|539.97|0
1650925920000|2022-04-25 22:32:00|543.43|539.79|543.79|540.15|543.79|540.15|543.43|539.79|0
1650925930000|2022-04-25 22:32:10|543.61|539.97|543.61|539.97|543.61|539.97|543.61|539.97|0
1650925960000|2022-04-25 22:32:40|543.43|539.79|543.43|539.79|543.43|539.79|543.43|539.79|0
1650925970000|2022-04-25 22:32:50|543.61|539.97|543.61|539.97|543.61|539.97|543.61|539.97|0
1650925990000|2022-04-25 22:33:10|543.79|540.15|543.79|540.15|543.79|540.15|543.79|540.15|0
1650926030000|2022-04-25 22:33:50|543.71|540.07|543.61|539.97|543.71|540.07|543.61|539.97|0
1650926040000|2022-04-25 22:34:00|543.43|539.79|543.43|539.79|543.43|539.79|543.43|539.79|0
1650926050000|2022-04-25 22:34:10|543.61|539.97|543.61|539.97|543.61|539.97|543.61|539.97|0
1650926060000|2022-04-25 22:34:20|543.53|539.89|543.53|539.89|543.53|539.89|543.53|539.89|0
1650926070000|2022-04-25 22:34:30|543.43|539.79|543.43|539.79|543.43|539.79|543.43|539.79|0
1650926080000|2022-04-25 22:34:40|543.25|539.61|543.25|539.61|543.25|539.61|543.25|539.61|0
1650926090000|2022-04-25 22:34:50|543.35|539.71|543.25|539.61|543.35|539.71|543.25|539.61|0
1650926100000|2022-04-25 22:35:00|543.35|539.71|543.71|540.07|543.71|540.07|543.35|539.71|0
1650926110000|2022-04-25 22:35:10|543.97|540.33|543.97|540.33|543.97|540.33|543.97|540.33|0
1650926120000|2022-04-25 22:35:20|543.79|540.15|543.79|540.15|543.79|540.15|543.79|540.15|0
1650926130000|2022-04-25 22:35:30|543.97|540.33|544.16|540.52|544.16|540.52|543.97|540.33|0
1650926140000|2022-04-25 22:35:40|544.07|540.43|543.89|540.25|544.07|540.43|543.89|540.25|0
1650926150000|2022-04-25 22:35:50|543.97|540.33|543.97|540.33|543.97|540.33|543.97|540.33|0
1650926160000|2022-04-25 22:36:00|544.16|540.52|544.16|540.52|544.16|540.52|544.16|540.52|0
1650926170000|2022-04-25 22:36:10|544.34|540.7|543.97|540.33|544.34|540.7|543.97|540.33|0
1650926180000|2022-04-25 22:36:20|544.07|540.43|544.16|540.52|544.16|540.52|544.07|540.43|0
1650926190000|2022-04-25 22:36:30|543.97|540.33|543.97|540.33|543.97|540.33|543.97|540.33|0
1650926200000|2022-04-25 22:36:40|544.07|540.43|544.07|540.43|544.15|540.51|544.07|540.43|0
1650926210000|2022-04-25 22:36:50|543.97|540.33|543.97|540.33|543.97|540.33|543.97|540.33|0
1650926220000|2022-04-25 22:37:00|543.79|540.15|543.79|540.15|543.79|540.15|543.79|540.15|0
1650926230000|2022-04-25 22:37:10|543.89|540.25|543.97|540.33|543.97|540.33|543.89|540.25|0
1650926240000|2022-04-25 22:37:20|543.79|540.15|543.79|540.15|543.79|540.15|543.79|540.15|0
1650926250000|2022-04-25 22:37:30|543.97|540.33|544.15|540.51|544.15|540.51|543.97|540.33|0
1650926260000|2022-04-25 22:37:40|543.97|540.33|543.97|540.33|543.97|540.33|543.97|540.33|0
1650926320000|2022-04-25 22:38:40|543.79|540.15|543.79|540.15|543.79|540.15|543.79|540.15|0
1650926330000|2022-04-25 22:38:50|543.71|540.07|543.61|539.97|543.71|540.07|543.61|539.97|0
1650926340000|2022-04-25 22:39:00|543.71|540.07|543.79|540.15|543.79|540.15|543.71|540.07|0
1650926350000|2022-04-25 22:39:10|543.61|539.97|543.61|539.97|543.61|539.97|543.61|539.97|0
1650926360000|2022-04-25 22:39:20|543.79|540.15|543.61|539.97|543.79|540.15|543.61|539.97|0
1650926370000|2022-04-25 22:39:30|543.43|539.79|543.43|539.79|543.43|539.79|543.43|539.79|0
1650926380000|2022-04-25 22:39:40|543.52|539.88|543.52|539.88|543.52|539.88|543.52|539.88|0
1650926390000|2022-04-25 22:39:50|543.61|539.97|543.52|539.88|543.61|539.97|543.52|539.88|0
1650926400000|2022-04-25 22:40:00|543.43|539.79|543.79|540.15|543.79|540.15|543.43|539.79|0
1650926420000|2022-04-25 22:40:20|543.61|539.97|543.61|539.97|543.61|539.97|543.61|539.97|0
1650926430000|2022-04-25 22:40:30|543.52|539.88|543.61|539.97|543.61|539.97|543.52|539.88|0
1650926440000|2022-04-25 22:40:40|543.79|540.15|543.79|540.15|543.79|540.15|543.79|540.15|0
1650926450000|2022-04-25 22:40:50|543.89|540.25|543.89|540.25|543.89|540.25|543.89|540.25|0
1650926460000|2022-04-25 22:41:00|543.97|540.33|543.79|540.15|543.97|540.33|543.79|540.15|0
1650926490000|2022-04-25 22:41:30|543.97|540.33|543.97|540.33|543.97|540.33|543.97|540.33|0
1650926510000|2022-04-25 22:41:50|544.07|540.43|544.33|540.69|544.33|540.69|544.07|540.43|0
1650926520000|2022-04-25 22:42:00|544.52|540.88|544.43|540.79|544.52|540.88|544.33|540.69|0
1650926540000|2022-04-25 22:42:20|544.51|540.87|544.51|540.87|544.51|540.87|544.51|540.87|0
1650926550000|2022-04-25 22:42:30|544.33|540.69|544.33|540.69|544.33|540.69|544.33|540.69|0
1650926570000|2022-04-25 22:42:50|544.51|540.87|544.51|540.87|544.51|540.87|544.51|540.87|0
1650926580000|2022-04-25 22:43:00|544.43|540.79|544.43|540.79|544.43|540.79|544.33|540.69|0
1650926590000|2022-04-25 22:43:10|544.51|540.87|544.51|540.87|544.51|540.87|544.51|540.87|0
1650926610000|2022-04-25 22:43:30|544.7|541.06|544.7|541.06|544.7|541.06|544.7|541.06|0
1650926620000|2022-04-25 22:43:40|544.51|540.87|544.51|540.87|544.51|540.87|544.51|540.87|0
1650926630000|2022-04-25 22:43:50|544.7|541.06|544.7|541.06|544.7|541.06|544.7|541.06|0
1650926640000|2022-04-25 22:44:00|544.61|540.97|544.51|540.87|544.61|540.97|544.51|540.87|0
1650926650000|2022-04-25 22:44:10|544.43|540.79|544.43|540.79|544.43|540.79|544.43|540.79|0
1650926660000|2022-04-25 22:44:20|544.33|540.69|544.33|540.69|544.33|540.69|544.33|540.69|0
1650926690000|2022-04-25 22:44:50|544.51|540.87|544.33|540.69|544.51|540.87|544.33|540.69|0
1650926700000|2022-04-25 22:45:00|544.43|540.79|544.33|540.69|544.43|540.79|544.33|540.69|0
1650926710000|2022-04-25 22:45:10|544.43|540.79|544.43|540.79|544.43|540.79|544.43|540.79|0
1650926730000|2022-04-25 22:45:30|544.51|540.87|544.51|540.87|544.51|540.87|544.51|540.87|0
1650926740000|2022-04-25 22:45:40|544.61|540.97|544.61|540.97|544.61|540.97|544.61|540.97|0
1650926750000|2022-04-25 22:45:50|544.69|541.05|544.69|541.05|544.69|541.05|544.69|541.05|0
1650926760000|2022-04-25 22:46:00|544.51|540.87|544.33|540.69|544.51|540.87|544.33|540.69|0
1650926810000|2022-04-25 22:46:50|544.15|540.51|544.15|540.51|544.15|540.51|544.15|540.51|0
1650926840000|2022-04-25 22:47:20|544.33|540.69|544.33|540.69|544.33|540.69|544.33|540.69|0
1650926860000|2022-04-25 22:47:40|544.15|540.51|544.15|540.51|544.15|540.51|543.97|540.33|0
1650926900000|2022-04-25 22:48:20|543.97|540.33|543.97|540.33|543.97|540.33|543.88|540.24|0
1650926950000|2022-04-25 22:49:10|544.06|540.42|543.97|540.33|544.06|540.42|543.97|540.33|0
1650927000000|2022-04-25 22:50:00|543.79|540.15|543.25|539.61|543.79|540.15|543.25|539.61|0
1650927010000|2022-04-25 22:50:10|543.07|539.43|543.25|539.61|543.25|539.61|543.07|539.43|0
1650927020000|2022-04-25 22:50:20|543.07|539.43|543.07|539.43|543.07|539.43|543.07|539.43|0
1650927030000|2022-04-25 22:50:30|542.89|539.25|542.89|539.25|542.89|539.25|542.89|539.25|0
1650927040000|2022-04-25 22:50:40|542.7|539.06|542.7|539.06|542.7|539.06|542.7|539.06|0
1650927050000|2022-04-25 22:50:50|542.52|538.88|542.52|538.88|542.52|538.88|542.52|538.88|0
1650927060000|2022-04-25 22:51:00|542.7|539.06|542.34|538.7|542.7|539.06|542.34|538.7|0
1650927070000|2022-04-25 22:51:10|542.16|538.52|542.44|538.8|542.44|538.8|542.16|538.52|0
1650927080000|2022-04-25 22:51:20|542.52|538.88|542.34|538.7|542.52|538.88|542.34|538.7|0
1650927100000|2022-04-25 22:51:40|542.26|538.62|542.34|538.7|542.34|538.7|542.16|538.52|0
1650927120000|2022-04-25 22:52:00|542.26|538.62|542.16|538.52|542.34|538.7|542.16|538.52|0
1650927130000|2022-04-25 22:52:10|541.98|538.34|542.16|538.52|542.16|538.52|541.98|538.34|0
1650927150000|2022-04-25 22:52:30|541.98|538.34|541.98|538.34|541.98|538.34|541.98|538.34|0
1650927160000|2022-04-25 22:52:40|542.16|538.52|542.08|538.44|542.16|538.52|542.08|538.44|0
1650927170000|2022-04-25 22:52:50|542.16|538.52|541.98|538.34|542.16|538.52|541.98|538.34|0
1650927180000|2022-04-25 22:53:00|541.8|538.16|541.8|538.16|541.8|538.16|541.8|538.16|0
1650927200000|2022-04-25 22:53:20|541.98|538.34|541.98|538.34|541.98|538.34|541.98|538.34|0
1650927240000|2022-04-25 22:54:00|542.16|538.52|541.98|538.34|542.16|538.52|541.98|538.34|0
1650927260000|2022-04-25 22:54:20|542.08|538.44|542.16|538.52|542.16|538.52|542.08|538.44|0
1650927270000|2022-04-25 22:54:30|541.98|538.34|541.98|538.34|541.98|538.34|541.98|538.34|0
1650927290000|2022-04-25 22:54:50|542.08|538.44|542.16|538.52|542.16|538.52|542.08|538.44|0
1650927300000|2022-04-25 22:55:00|542.34|538.7|542.52|538.88|542.52|538.88|542.34|538.7|0
1650927310000|2022-04-25 22:55:10|542.34|538.7|542.34|538.7|542.34|538.7|542.34|538.7|0
1650927340000|2022-04-25 22:55:40|542.52|538.88|542.52|538.88|542.52|538.88|542.34|538.7|0
1650927350000|2022-04-25 22:55:50|542.62|538.98|542.52|538.88|542.62|538.98|542.52|538.88|0
1650927370000|2022-04-25 22:56:10|542.34|538.7|542.16|538.52|542.34|538.7|542.16|538.52|0
1650927380000|2022-04-25 22:56:20|542.34|538.7|542.52|538.88|542.52|538.88|542.34|538.7|0
1650927390000|2022-04-25 22:56:30|542.44|538.8|542.52|538.88|542.52|538.88|542.44|538.8|0
1650927400000|2022-04-25 22:56:40|542.34|538.7|542.62|538.98|542.62|538.98|542.34|538.7|0
1650927410000|2022-04-25 22:56:50|542.7|539.06|542.7|539.06|542.8|539.16|542.7|539.06|0
1650927420000|2022-04-25 22:57:00|542.88|539.24|542.8|539.16|542.88|539.24|542.8|539.16|0
1650927430000|2022-04-25 22:57:10|542.7|539.06|542.7|539.06|542.7|539.06|542.7|539.06|0
1650927450000|2022-04-25 22:57:30|542.52|538.88|542.88|539.24|542.88|539.24|542.52|538.88|0
1650927460000|2022-04-25 22:57:40|542.7|539.06|542.7|539.06|542.7|539.06|542.7|539.06|0
1650927470000|2022-04-25 22:57:50|542.52|538.88|542.7|539.06|542.7|539.06|542.52|538.88|0
1650927480000|2022-04-25 22:58:00|542.62|538.98|542.7|539.06|542.7|539.06|542.62|538.98|0
1650927520000|2022-04-25 22:58:40|542.52|538.88|542.52|538.88|542.52|538.88|542.52|538.88|0
1650927530000|2022-04-25 22:58:50|542.34|538.7|542.34|538.7|542.34|538.7|542.34|538.7|0
1650927540000|2022-04-25 22:59:00|541.98|538.34|542.16|538.52|542.16|538.52|541.98|538.34|0
1650927570000|2022-04-25 22:59:30|541.98|538.34|541.89|538.25|541.98|538.34|541.89|538.25|0
1650927580000|2022-04-25 22:59:40|541.98|538.34|541.98|538.34|541.98|538.34|541.98|538.34|0
1650927590000|2022-04-25 22:59:50|542.16|538.52|542.16|538.52|542.16|538.52|542.16|538.52|0
1650927600000|2022-04-25 23:00:00|542.07|538.43|541.98|538.34|542.07|538.43|541.89|538.25|0
1650927610000|2022-04-25 23:00:10|541.8|538.16|541.62|537.98|541.8|538.16|541.62|537.98|0
1650927630000|2022-04-25 23:00:30|541.44|537.8|541.62|537.98|541.62|537.98|541.44|537.8|0
1650927650000|2022-04-25 23:00:50|541.8|538.16|541.62|537.98|541.8|538.16|541.62|537.98|0
1650927660000|2022-04-25 23:01:00|541.8|538.16|541.98|538.34|541.98|538.34|541.8|538.16|0
1650927690000|2022-04-25 23:01:30|542.16|538.52|542.16|538.52|542.16|538.52|542.16|538.52|0
1650927710000|2022-04-25 23:01:50|541.98|538.34|541.98|538.34|541.98|538.34|541.98|538.34|0
1650927720000|2022-04-25 23:02:00|542.07|538.43|542.34|538.7|542.34|538.7|542.07|538.43|0
1650927750000|2022-04-25 23:02:30|541.98|538.34|541.71|538.07|541.98|538.34|541.62|537.98|0
1650927760000|2022-04-25 23:02:40|541.8|538.16|541.8|538.16|541.8|538.16|541.8|538.16|0
1650927780000|2022-04-25 23:03:00|541.89|538.25|541.89|538.25|541.89|538.25|541.8|538.16|0
1650927790000|2022-04-25 23:03:10|541.8|538.16|541.8|538.16|541.8|538.16|541.8|538.16|0
1650927800000|2022-04-25 23:03:20|541.62|537.98|541.62|537.98|541.62|537.98|541.62|537.98|0
1650927810000|2022-04-25 23:03:30|541.53|537.89|541.44|537.8|541.53|537.89|541.44|537.8|0
1650927820000|2022-04-25 23:03:40|541.62|537.98|541.62|537.98|541.62|537.98|541.62|537.98|0
1650927840000|2022-04-25 23:04:00|541.8|538.16|541.89|538.25|541.89|538.25|541.8|538.16|0
1650927850000|2022-04-25 23:04:10|541.98|538.34|542.16|538.52|542.16|538.52|541.98|538.34|0
1650927860000|2022-04-25 23:04:20|542.07|538.43|542.07|538.43|542.07|538.43|542.07|538.43|0
1650927870000|2022-04-25 23:04:30|541.98|538.34|541.98|538.34|541.98|538.34|541.98|538.34|0
1650927900000|2022-04-25 23:05:00|542.16|538.52|541.98|538.34|542.16|538.52|541.98|538.34|0
1650927920000|2022-04-25 23:05:20|542.07|538.43|542.16|538.52|542.16|538.52|542.07|538.43|0
1650927930000|2022-04-25 23:05:30|542.34|538.7|542.34|538.7|542.34|538.7|542.34|538.7|0
1650927990000|2022-04-25 23:06:30|542.25|538.61|541.98|538.34|542.25|538.61|541.98|538.34|0
1650928000000|2022-04-25 23:06:40|542.07|538.43|541.98|538.34|542.07|538.43|541.98|538.34|0
1650928020000|2022-04-25 23:07:00|541.8|538.16|541.8|538.16|541.89|538.25|541.8|538.16|0
1650928030000|2022-04-25 23:07:10|541.89|538.25|541.8|538.16|541.89|538.25|541.8|538.16|0
1650928050000|2022-04-25 23:07:30|541.89|538.25|541.89|538.25|541.89|538.25|541.89|538.25|0
1650928060000|2022-04-25 23:07:40|541.8|538.16|541.8|538.16|541.8|538.16|541.8|538.16|0
1650928070000|2022-04-25 23:07:50|541.89|538.25|541.89|538.25|541.89|538.25|541.89|538.25|0
1650928080000|2022-04-25 23:08:00|541.71|538.07|541.8|538.16|541.89|538.25|541.71|538.07|0
1650928110000|2022-04-25 23:08:30|541.62|537.98|541.62|537.98|541.62|537.98|541.44|537.8|0
1650928140000|2022-04-25 23:09:00|541.71|538.07|541.62|537.98|541.71|538.07|541.62|537.98|0
1650928150000|2022-04-25 23:09:10|541.71|538.07|541.71|538.07|541.71|538.07|541.71|538.07|0
1650928160000|2022-04-25 23:09:20|541.8|538.16|541.8|538.16|541.8|538.16|541.8|538.16|0
1650928180000|2022-04-25 23:09:40|541.89|538.25|541.8|538.16|541.89|538.25|541.8|538.16|0
1650928190000|2022-04-25 23:09:50|541.89|538.25|541.8|538.16|541.89|538.25|541.8|538.16|0
1650928200000|2022-04-25 23:10:00|541.89|538.25|541.98|538.34|541.98|538.34|541.89|538.25|0
1650928240000|2022-04-25 23:10:40|541.8|538.16|541.8|538.16|541.8|538.16|541.8|538.16|0
1650928280000|2022-04-25 23:11:20|541.98|538.34|541.98|538.34|541.98|538.34|541.98|538.34|0
1650928340000|2022-04-25 23:12:20|541.8|538.16|541.89|538.25|541.89|538.25|541.8|538.16|0
1650928350000|2022-04-25 23:12:30|541.62|537.98|541.8|538.16|541.8|538.16|541.62|537.98|0
1650928360000|2022-04-25 23:12:40|541.71|538.07|541.71|538.07|541.71|538.07|541.71|538.07|0
1650928370000|2022-04-25 23:12:50|541.8|538.16|541.8|538.16|541.8|538.16|541.8|538.16|0
1650928380000|2022-04-25 23:13:00|541.71|538.07|541.62|537.98|541.71|538.07|541.62|537.98|0
1650928390000|2022-04-25 23:13:10|541.8|538.16|541.8|538.16|541.8|538.16|541.8|538.16|0
1650928400000|2022-04-25 23:13:20|541.62|537.98|541.62|537.98|541.62|537.98|541.62|537.98|0
1650928410000|2022-04-25 23:13:30|541.61|537.97|541.61|537.97|541.61|537.97|541.61|537.97|0
1650928420000|2022-04-25 23:13:40|541.25|537.61|541.25|537.61|541.25|537.61|541.25|537.61|0
1650928430000|2022-04-25 23:13:50|541.35|537.71|541.25|537.61|541.35|537.71|541.25|537.61|0
1650928440000|2022-04-25 23:14:00|541.07|537.43|540.89|537.25|541.07|537.43|540.89|537.25|0
1650928450000|2022-04-25 23:14:10|541.07|537.43|541.25|537.61|541.25|537.61|541.07|537.43|0
1650928460000|2022-04-25 23:14:20|541.17|537.53|541.07|537.43|541.17|537.53|541.07|537.43|0
1650928490000|2022-04-25 23:14:50|541.17|537.53|541.07|537.43|541.17|537.53|541.07|537.43|0
1650928500000|2022-04-25 23:15:00|540.99|537.35|540.81|537.17|540.99|537.35|540.81|537.17|0
1650928510000|2022-04-25 23:15:10|540.71|537.07|540.71|537.07|540.71|537.07|540.71|537.07|0
1650928520000|2022-04-25 23:15:20|540.89|537.25|540.71|537.07|540.89|537.25|540.71|537.07|0
1650928530000|2022-04-25 23:15:30|540.81|537.17|540.89|537.25|540.89|537.25|540.81|537.17|0
1650928540000|2022-04-25 23:15:40|540.99|537.35|540.99|537.35|540.99|537.35|540.89|537.25|0
1650928550000|2022-04-25 23:15:50|541.07|537.43|540.89|537.25|541.07|537.43|540.89|537.25|0
1650928570000|2022-04-25 23:16:10|540.71|537.07|540.71|537.07|540.71|537.07|540.71|537.07|0
1650928580000|2022-04-25 23:16:20|540.89|537.25|540.89|537.25|540.89|537.25|540.89|537.25|0
1650928640000|2022-04-25 23:17:20|540.71|537.07|540.71|537.07|540.71|537.07|540.71|537.07|0
1650928660000|2022-04-25 23:17:40|540.53|536.89|540.53|536.89|540.71|537.07|540.53|536.89|0
1650928670000|2022-04-25 23:17:50|540.71|537.07|540.71|537.07|540.71|537.07|540.53|536.89|0
1650928710000|2022-04-25 23:18:30|540.63|536.99|540.71|537.07|540.71|537.07|540.63|536.99|0
1650928740000|2022-04-25 23:19:00|540.89|537.25|540.81|537.17|540.89|537.25|540.81|537.17|0
1650928750000|2022-04-25 23:19:10|540.89|537.25|540.89|537.25|540.89|537.25|540.89|537.25|0
1650928760000|2022-04-25 23:19:20|540.99|537.35|540.99|537.35|540.99|537.35|540.99|537.35|0
1650928770000|2022-04-25 23:19:30|541.07|537.43|541.07|537.43|541.07|537.43|541.07|537.43|0
1650928820000|2022-04-25 23:20:20|540.89|537.25|540.89|537.25|540.89|537.25|540.89|537.25|0
1650928830000|2022-04-25 23:20:30|540.99|537.35|541.07|537.43|541.07|537.43|540.89|537.25|0
1650928840000|2022-04-25 23:20:40|541.25|537.61|541.17|537.53|541.25|537.61|541.07|537.43|0
1650928850000|2022-04-25 23:20:50|541.07|537.43|541.07|537.43|541.07|537.43|541.07|537.43|0
1650928860000|2022-04-25 23:21:00|541.25|537.61|541.25|537.61|541.25|537.61|541.25|537.61|0
1650928890000|2022-04-25 23:21:30|541.17|537.53|541.25|537.61|541.25|537.61|541.17|537.53|0
1650928910000|2022-04-25 23:21:50|541.43|537.79|541.43|537.79|541.43|537.79|541.43|537.79|0
1650928920000|2022-04-25 23:22:00|541.53|537.89|541.43|537.79|541.53|537.89|541.43|537.79|0
1650928940000|2022-04-25 23:22:20|541.53|537.89|541.53|537.89|541.53|537.89|541.53|537.89|0
1650928950000|2022-04-25 23:22:30|541.43|537.79|541.43|537.79|541.43|537.79|541.43|537.79|0
1650929000000|2022-04-25 23:23:20|541.25|537.61|541.07|537.43|541.25|537.61|541.07|537.43|0
1650929020000|2022-04-25 23:23:40|541.25|537.61|541.25|537.61|541.25|537.61|541.25|537.61|0
1650929050000|2022-04-25 23:24:10|541.07|537.43|541.07|537.43|541.07|537.43|541.07|537.43|0
1650929100000|2022-04-25 23:25:00|541.25|537.61|541.07|537.43|541.25|537.61|541.07|537.43|0
1650929110000|2022-04-25 23:25:10|540.89|537.25|540.98|537.34|540.98|537.34|540.71|537.07|0
1650929130000|2022-04-25 23:25:30|540.89|537.25|541.25|537.61|541.25|537.61|540.89|537.25|0
1650929140000|2022-04-25 23:25:40|541.34|537.7|541.34|537.7|541.34|537.7|541.34|537.7|0
1650929150000|2022-04-25 23:25:50|541.43|537.79|541.43|537.79|541.43|537.79|541.43|537.79|0
1650929160000|2022-04-25 23:26:00|541.61|537.97|541.61|537.97|541.61|537.97|541.61|537.97|0
1650929170000|2022-04-25 23:26:10|541.43|537.79|541.61|537.97|541.61|537.97|541.43|537.79|0
1650929230000|2022-04-25 23:27:10|541.43|537.79|541.34|537.7|541.43|537.79|541.34|537.7|0
1650929240000|2022-04-25 23:27:20|541.43|537.79|541.61|537.97|541.61|537.97|541.43|537.79|0
1650929270000|2022-04-25 23:27:50|541.43|537.79|541.43|537.79|541.43|537.79|541.43|537.79|0
1650929280000|2022-04-25 23:28:00|541.34|537.7|541.25|537.61|541.34|537.7|541.25|537.61|0
1650929290000|2022-04-25 23:28:10|541.34|537.7|541.34|537.7|541.34|537.7|541.34|537.7|0
1650929300000|2022-04-25 23:28:20|541.43|537.79|541.43|537.79|541.43|537.79|541.34|537.7|0
1650929340000|2022-04-25 23:29:00|541.52|537.88|541.52|537.88|541.52|537.88|541.52|537.88|0
1650929350000|2022-04-25 23:29:10|541.61|537.97|541.61|537.97|541.61|537.97|541.61|537.97|0
1650929360000|2022-04-25 23:29:20|541.52|537.88|541.52|537.88|541.61|537.97|541.52|537.88|0
1650929370000|2022-04-25 23:29:30|541.61|537.97|541.52|537.88|541.61|537.97|541.52|537.88|0
1650929380000|2022-04-25 23:29:40|541.43|537.79|541.43|537.79|541.43|537.79|541.43|537.79|0
1650929390000|2022-04-25 23:29:50|541.61|537.97|541.61|537.97|541.61|537.97|541.61|537.97|0
1650929400000|2022-04-25 23:30:00|541.43|537.79|541.61|537.97|541.61|537.97|541.43|537.79|0
1650929410000|2022-04-25 23:30:10|541.79|538.15|541.79|538.15|541.79|538.15|541.79|538.15|0
1650929430000|2022-04-25 23:30:30|541.7|538.06|541.61|537.97|541.7|538.06|541.61|537.97|0
1650929440000|2022-04-25 23:30:40|541.43|537.79|541.61|537.97|541.61|537.97|541.43|537.79|0
1650929460000|2022-04-25 23:31:00|541.79|538.15|541.61|537.97|541.79|538.15|541.61|537.97|0
1650929480000|2022-04-25 23:31:20|541.43|537.79|541.97|538.33|541.97|538.33|541.43|537.79|0
1650929490000|2022-04-25 23:31:30|542.15|538.51|542.33|538.69|542.33|538.69|542.15|538.51|0
1650929520000|2022-04-25 23:32:00|542.15|538.51|541.97|538.33|542.15|538.51|541.97|538.33|0
1650929530000|2022-04-25 23:32:10|542.15|538.51|542.15|538.51|542.15|538.51|542.15|538.51|0
1650929560000|2022-04-25 23:32:40|542.33|538.69|542.33|538.69|542.33|538.69|542.33|538.69|0
1650929620000|2022-04-25 23:33:40|542.15|538.51|542.15|538.51|542.15|538.51|542.15|538.51|0
1650929630000|2022-04-25 23:33:50|542.33|538.69|542.33|538.69|542.33|538.69|542.33|538.69|0
1650929640000|2022-04-25 23:34:00|542.51|538.87|542.51|538.87|542.51|538.87|542.51|538.87|0
1650929650000|2022-04-25 23:34:10|542.33|538.69|542.33|538.69|542.33|538.69|542.33|538.69|0
1650929680000|2022-04-25 23:34:40|542.42|538.78|542.42|538.78|542.42|538.78|542.42|538.78|0
1650929690000|2022-04-25 23:34:50|542.33|538.69|542.33|538.69|542.33|538.69|542.33|538.69|0
1650929700000|2022-04-25 23:35:00|542.42|538.78|542.33|538.69|542.42|538.78|542.33|538.69|0
1650929730000|2022-04-25 23:35:30|542.51|538.87|542.51|538.87|542.51|538.87|542.51|538.87|0
1650929820000|2022-04-25 23:37:00|542.33|538.69|542.51|538.87|542.51|538.87|542.33|538.69|0
1650929840000|2022-04-25 23:37:20|542.33|538.69|542.33|538.69|542.33|538.69|542.33|538.69|0
1650929890000|2022-04-25 23:38:10|542.51|538.87|542.51|538.87|542.51|538.87|542.51|538.87|0
1650929920000|2022-04-25 23:38:40|542.42|538.78|542.33|538.69|542.42|538.78|542.33|538.69|0
1650929940000|2022-04-25 23:39:00|542.51|538.87|542.51|538.87|542.51|538.87|542.51|538.87|0
1650930070000|2022-04-25 23:41:10|542.6|538.96|542.51|538.87|542.6|538.96|542.51|538.87|0
1650930120000|2022-04-25 23:42:00|542.33|538.69|542.33|538.69|542.33|538.69|542.33|538.69|0
1650930130000|2022-04-25 23:42:10|542.51|538.87|542.51|538.87|542.51|538.87|542.42|538.78|0
1650930170000|2022-04-25 23:42:50|542.6|538.96|542.69|539.05|542.69|539.05|542.6|538.96|0
1650930210000|2022-04-25 23:43:30|542.6|538.96|542.6|538.96|542.6|538.96|542.6|538.96|0
1650930220000|2022-04-25 23:43:40|542.51|538.87|542.51|538.87|542.51|538.87|542.51|538.87|0
1650930230000|2022-04-25 23:43:50|542.69|539.05|542.69|539.05|542.69|539.05|542.69|539.05|0
1650930240000|2022-04-25 23:44:00|542.6|538.96|542.51|538.87|542.6|538.96|542.51|538.87|0
1650930260000|2022-04-25 23:44:20|542.42|538.78|542.42|538.78|542.42|538.78|542.42|538.78|0
1650930270000|2022-04-25 23:44:30|542.51|538.87|542.51|538.87|542.51|538.87|542.51|538.87|0
1650930300000|2022-04-25 23:45:00|542.69|539.05|542.87|539.23|542.87|539.23|542.69|539.05|0
1650930310000|2022-04-25 23:45:10|542.69|539.05|542.87|539.23|542.87|539.23|542.69|539.05|0
1650930320000|2022-04-25 23:45:20|543.05|539.41|543.05|539.41|543.05|539.41|543.05|539.41|0
1650930340000|2022-04-25 23:45:40|543.14|539.5|543.14|539.5|543.14|539.5|543.14|539.5|0
1650930350000|2022-04-25 23:45:50|543.05|539.41|543.05|539.41|543.23|539.59|543.05|539.41|0
1650930360000|2022-04-25 23:46:00|543.23|539.59|543.23|539.59|543.23|539.59|543.05|539.41|0
1650930370000|2022-04-25 23:46:10|543.05|539.41|543.05|539.41|543.05|539.41|543.05|539.41|0
1650930410000|2022-04-25 23:46:50|542.96|539.32|543.05|539.41|543.05|539.41|542.96|539.32|0
1650930430000|2022-04-25 23:47:10|542.96|539.32|543.05|539.41|543.05|539.41|542.96|539.32|0
1650930470000|2022-04-25 23:47:50|542.96|539.32|542.96|539.32|542.96|539.32|542.96|539.32|0
1650930480000|2022-04-25 23:48:00|542.87|539.23|542.87|539.23|542.87|539.23|542.87|539.23|0
1650930500000|2022-04-25 23:48:20|542.96|539.32|542.96|539.32|542.96|539.32|542.96|539.32|0
1650930510000|2022-04-25 23:48:30|542.87|539.23|543.23|539.59|543.23|539.59|542.87|539.23|0
1650930520000|2022-04-25 23:48:40|543.05|539.41|543.23|539.59|543.23|539.59|543.05|539.41|0
1650930540000|2022-04-25 23:49:00|543.32|539.68|543.32|539.68|543.41|539.77|543.32|539.68|0
1650930550000|2022-04-25 23:49:10|543.41|539.77|543.23|539.59|543.41|539.77|543.23|539.59|0
1650930560000|2022-04-25 23:49:20|543.05|539.41|543.05|539.41|543.05|539.41|543.05|539.41|0
1650930570000|2022-04-25 23:49:30|542.96|539.32|543.05|539.41|543.05|539.41|542.96|539.32|0
1650930580000|2022-04-25 23:49:40|542.87|539.23|542.69|539.05|542.87|539.23|542.69|539.05|0
1650930590000|2022-04-25 23:49:50|542.51|538.87|542.51|538.87|542.6|538.96|542.51|538.87|0
1650930600000|2022-04-25 23:50:00|542.69|539.05|542.6|538.96|542.69|539.05|542.51|538.87|0
1650930610000|2022-04-25 23:50:10|542.51|538.87|542.51|538.87|542.6|538.96|542.51|538.87|0
1650930620000|2022-04-25 23:50:20|542.33|538.69|542.51|538.87|542.51|538.87|542.33|538.69|0
1650930630000|2022-04-25 23:50:30|542.69|539.05|542.69|539.05|542.69|539.05|542.69|539.05|0
1650930640000|2022-04-25 23:50:40|542.51|538.87|542.87|539.23|542.87|539.23|542.51|538.87|0
1650930660000|2022-04-25 23:51:00|543.05|539.41|543.05|539.41|543.05|539.41|543.05|539.41|0
1650930670000|2022-04-25 23:51:10|543.23|539.59|543.5|539.86|543.5|539.86|543.23|539.59|0
1650930680000|2022-04-25 23:51:20|543.59|539.95|543.41|539.77|543.59|539.95|543.41|539.77|0
1650930690000|2022-04-25 23:51:30|543.59|539.95|543.59|539.95|543.59|539.95|543.59|539.95|0
1650930700000|2022-04-25 23:51:40|543.41|539.77|543.41|539.77|543.59|539.95|543.41|539.77|0
1650930710000|2022-04-25 23:51:50|543.32|539.68|543.41|539.77|543.41|539.77|543.32|539.68|0
1650930720000|2022-04-25 23:52:00|543.32|539.68|543.41|539.77|543.41|539.77|543.32|539.68|0
1650930730000|2022-04-25 23:52:10|543.32|539.68|543.23|539.59|543.41|539.77|543.23|539.59|0
1650930740000|2022-04-25 23:52:20|543.32|539.68|543.41|539.77|543.41|539.77|543.32|539.68|0
1650930750000|2022-04-25 23:52:30|543.5|539.86|543.5|539.86|543.5|539.86|543.5|539.86|0
1650930760000|2022-04-25 23:52:40|543.41|539.77|543.23|539.59|543.41|539.77|543.23|539.59|0
1650930770000|2022-04-25 23:52:50|543.32|539.68|543.41|539.77|543.41|539.77|543.32|539.68|0
1650930780000|2022-04-25 23:53:00|543.32|539.68|543.32|539.68|543.41|539.77|543.32|539.68|0
1650930790000|2022-04-25 23:53:10|543.23|539.59|543.41|539.77|543.41|539.77|543.23|539.59|0
1650930800000|2022-04-25 23:53:20|543.32|539.68|543.23|539.59|543.32|539.68|543.23|539.59|0
1650930830000|2022-04-25 23:53:50|543.05|539.41|542.96|539.32|543.05|539.41|542.96|539.32|0
1650930840000|2022-04-25 23:54:00|543.05|539.41|543.05|539.41|543.14|539.5|543.05|539.41|0
1650930850000|2022-04-25 23:54:10|543.23|539.59|543.41|539.77|543.41|539.77|543.23|539.59|0
1650930860000|2022-04-25 23:54:20|543.23|539.59|543.23|539.59|543.23|539.59|543.23|539.59|0
1650930870000|2022-04-25 23:54:30|543.32|539.68|543.32|539.68|543.32|539.68|543.32|539.68|0
1650930880000|2022-04-25 23:54:40|543.23|539.59|543.41|539.77|543.41|539.77|543.23|539.59|0
1650930890000|2022-04-25 23:54:50|543.5|539.86|543.41|539.77|543.5|539.86|543.41|539.77|0
1650930900000|2022-04-25 23:55:00|543.59|539.95|543.59|539.95|543.59|539.95|543.59|539.95|0
1650930910000|2022-04-25 23:55:10|543.41|539.77|543.77|540.13|543.77|540.13|543.41|539.77|0
1650930920000|2022-04-25 23:55:20|543.95|540.31|543.59|539.95|543.95|540.31|543.59|539.95|0
1650930930000|2022-04-25 23:55:30|543.77|540.13|543.77|540.13|543.77|540.13|543.77|540.13|0
1650930940000|2022-04-25 23:55:40|543.59|539.95|543.59|539.95|543.59|539.95|543.59|539.95|0
1650930960000|2022-04-25 23:56:00|543.68|540.04|543.77|540.13|543.77|540.13|543.68|540.04|0
1650930990000|2022-04-25 23:56:30|543.86|540.22|543.95|540.31|543.95|540.31|543.86|540.22|0
1650931000000|2022-04-25 23:56:40|543.77|540.13|543.77|540.13|543.77|540.13|543.77|540.13|0
1650931010000|2022-04-25 23:56:50|543.59|539.95|543.59|539.95|543.59|539.95|543.41|539.77|0
1650931020000|2022-04-25 23:57:00|543.41|539.77|543.59|539.95|543.59|539.95|543.41|539.77|0
1650931050000|2022-04-25 23:57:30|543.77|540.13|543.59|539.95|543.77|540.13|543.59|539.95|0
1650931060000|2022-04-25 23:57:40|543.77|540.13|543.77|540.13|543.77|540.13|543.77|540.13|0
1650931070000|2022-04-25 23:57:50|543.59|539.95|543.41|539.77|543.59|539.95|543.41|539.77|0
1650931080000|2022-04-25 23:58:00|543.59|539.95|543.41|539.77|543.59|539.95|543.41|539.77|0
1650931090000|2022-04-25 23:58:10|543.23|539.59|543.23|539.59|543.23|539.59|543.23|539.59|0
1650931100000|2022-04-25 23:58:20|543.04|539.4|543.04|539.4|543.04|539.4|543.04|539.4|0
1650931110000|2022-04-25 23:58:30|542.86|539.22|543.04|539.4|543.04|539.4|542.86|539.22|0
1650931120000|2022-04-25 23:58:40|542.86|539.22|542.86|539.22|542.86|539.22|542.86|539.22|0
1650931130000|2022-04-25 23:58:50|542.96|539.32|542.86|539.22|543.04|539.4|542.86|539.22|0
1650931140000|2022-04-25 23:59:00|543.04|539.4|543.04|539.4|543.04|539.4|543.04|539.4|0
1650931170000|2022-04-25 23:59:30|542.86|539.22|543.04|539.4|543.04|539.4|542.86|539.22|0
1650931180000|2022-04-25 23:59:40|543.23|539.59|543.41|539.77|543.41|539.77|543.23|539.59|0
1650931190000|2022-04-25 23:59:50|543.23|539.59|543.23|539.59|543.23|539.59|543.23|539.59|0
1650931200000|2022-04-26 00:00:00|543.41|539.77|543.77|540.13|543.77|540.13|543.41|539.77|0
1650931210000|2022-04-26 00:00:10|543.59|539.95|543.59|539.95|543.77|540.13|543.59|539.95|0
1650931220000|2022-04-26 00:00:20|543.41|539.77|543.41|539.77|543.41|539.77|543.41|539.77|0
1650931230000|2022-04-26 00:00:30|543.22|539.58|543.22|539.58|543.22|539.58|543.22|539.58|0
1650931240000|2022-04-26 00:00:40|543.32|539.68|543.5|539.86|543.5|539.86|543.32|539.68|0
1650931250000|2022-04-26 00:00:50|543.59|539.95|543.77|540.13|543.77|540.13|543.59|539.95|0
1650931260000|2022-04-26 00:01:00|543.59|539.95|543.77|540.13|543.77|540.13|543.59|539.95|0
1650931270000|2022-04-26 00:01:10|543.59|539.95|543.59|539.95|543.59|539.95|543.59|539.95|0
1650931280000|2022-04-26 00:01:20|543.77|540.13|543.41|539.77|543.77|540.13|543.41|539.77|0
1650931290000|2022-04-26 00:01:30|543.59|539.95|543.04|539.4|543.59|539.95|543.04|539.4|0
1650931300000|2022-04-26 00:01:40|542.96|539.32|542.86|539.22|542.96|539.32|542.86|539.22|0
1650931310000|2022-04-26 00:01:50|543.04|539.4|543.22|539.58|543.22|539.58|543.04|539.4|0
1650931320000|2022-04-26 00:02:00|543.41|539.77|543.59|539.95|543.77|540.13|543.41|539.77|0
1650931330000|2022-04-26 00:02:10|543.5|539.86|543.59|539.95|543.59|539.95|543.5|539.86|0
1650931340000|2022-04-26 00:02:20|543.41|539.77|543.77|540.13|543.77|540.13|543.41|539.77|0
1650931350000|2022-04-26 00:02:30|543.95|540.31|543.77|540.13|543.95|540.31|543.77|540.13|0
1650931360000|2022-04-26 00:02:40|543.95|540.31|543.95|540.31|543.95|540.31|543.95|540.31|0
1650931370000|2022-04-26 00:02:50|544.31|540.67|544.31|540.67|544.31|540.67|544.31|540.67|0
1650931380000|2022-04-26 00:03:00|544.49|540.85|543.95|540.31|544.49|540.85|543.95|540.31|0
1650931390000|2022-04-26 00:03:10|544.13|540.49|544.22|540.58|544.22|540.58|544.13|540.49|0
1650931400000|2022-04-26 00:03:20|544.13|540.49|544.13|540.49|544.13|540.49|544.13|540.49|0
1650931410000|2022-04-26 00:03:30|544.31|540.67|544.49|540.85|544.49|540.85|544.31|540.67|0
1650931420000|2022-04-26 00:03:40|544.31|540.67|544.31|540.67|544.31|540.67|544.31|540.67|0
1650931430000|2022-04-26 00:03:50|544.49|540.85|544.49|540.85|544.49|540.85|544.49|540.85|0
1650931440000|2022-04-26 00:04:00|544.31|540.67|543.95|540.31|544.31|540.67|543.95|540.31|0
1650931450000|2022-04-26 00:04:10|544.04|540.4|543.95|540.31|544.04|540.4|543.95|540.31|0
1650931460000|2022-04-26 00:04:20|544.13|540.49|544.04|540.4|544.22|540.58|544.04|540.4|0
1650931470000|2022-04-26 00:04:30|543.95|540.31|544.31|540.67|544.31|540.67|543.95|540.31|0
1650931480000|2022-04-26 00:04:40|544.4|540.76|544.31|540.67|544.4|540.76|544.31|540.67|0
1650931490000|2022-04-26 00:04:50|544.13|540.49|544.31|540.67|544.31|540.67|544.13|540.49|0
1650931500000|2022-04-26 00:05:00|544.13|540.49|544.04|540.4|544.13|540.49|543.95|540.31|0
1650931510000|2022-04-26 00:05:10|544.13|540.49|544.13|540.49|544.22|540.58|544.13|540.49|0
1650931530000|2022-04-26 00:05:30|543.95|540.31|543.77|540.13|543.95|540.31|543.77|540.13|0
1650931540000|2022-04-26 00:05:40|543.95|540.31|543.95|540.31|543.95|540.31|543.77|540.13|0
1650931550000|2022-04-26 00:05:50|543.77|540.13|543.77|540.13|543.77|540.13|543.77|540.13|0
1650931560000|2022-04-26 00:06:00|543.58|539.94|543.58|539.94|543.58|539.94|543.58|539.94|0
1650931570000|2022-04-26 00:06:10|543.5|539.86|543.58|539.94|543.58|539.94|543.5|539.86|0
1650931580000|2022-04-26 00:06:20|543.4|539.76|543.22|539.58|543.4|539.76|543.22|539.58|0
1650931590000|2022-04-26 00:06:30|543.14|539.5|542.86|539.22|543.14|539.5|542.86|539.22|0
1650931600000|2022-04-26 00:06:40|543.04|539.4|542.86|539.22|543.04|539.4|542.86|539.22|0
1650931610000|2022-04-26 00:06:50|543.04|539.4|543.04|539.4|543.04|539.4|543.04|539.4|0
1650931620000|2022-04-26 00:07:00|543.14|539.5|543.14|539.5|543.14|539.5|543.04|539.4|0
1650931630000|2022-04-26 00:07:10|543.22|539.58|542.96|539.32|543.22|539.58|542.96|539.32|0
1650931640000|2022-04-26 00:07:20|542.86|539.22|543.04|539.4|543.04|539.4|542.86|539.22|0
1650931670000|2022-04-26 00:07:50|542.96|539.32|543.4|539.76|543.4|539.76|542.96|539.32|0
1650931680000|2022-04-26 00:08:00|543.22|539.58|543.04|539.4|543.4|539.76|543.04|539.4|0
1650931690000|2022-04-26 00:08:10|543.14|539.5|543.04|539.4|543.14|539.5|543.04|539.4|0
1650931700000|2022-04-26 00:08:20|542.86|539.22|542.96|539.32|542.96|539.32|542.86|539.22|0
1650931710000|2022-04-26 00:08:30|543.04|539.4|543.14|539.5|543.14|539.5|543.04|539.4|0
1650931720000|2022-04-26 00:08:40|543.22|539.58|543.4|539.76|543.4|539.76|543.22|539.58|0
1650931730000|2022-04-26 00:08:50|543.58|539.94|543.76|540.12|543.76|540.12|543.58|539.94|0
1650931740000|2022-04-26 00:09:00|543.95|540.31|543.95|540.31|543.95|540.31|543.95|540.31|0
1650931750000|2022-04-26 00:09:10|544.13|540.49|544.04|540.4|544.13|540.49|543.95|540.31|0
1650931760000|2022-04-26 00:09:20|544.13|540.49|544.13|540.49|544.31|540.67|544.13|540.49|0
1650931770000|2022-04-26 00:09:30|544.31|540.67|544.31|540.67|544.31|540.67|544.13|540.49|0
1650931780000|2022-04-26 00:09:40|544.49|540.85|544.67|541.03|544.67|541.03|544.31|540.67|0
1650931790000|2022-04-26 00:09:50|544.58|540.94|544.31|540.67|544.58|540.94|544.31|540.67|0
1650931800000|2022-04-26 00:10:00|544.4|540.76|544.67|541.03|544.67|541.03|544.4|540.76|0
1650931810000|2022-04-26 00:10:10|544.49|540.85|544.31|540.67|544.49|540.85|544.31|540.67|0
1650931820000|2022-04-26 00:10:20|544.22|540.58|544.13|540.49|544.22|540.58|544.13|540.49|0
1650931830000|2022-04-26 00:10:30|543.94|540.3|543.58|539.94|543.94|540.3|543.58|539.94|0
1650931840000|2022-04-26 00:10:40|543.76|540.12|543.76|540.12|543.76|540.12|543.76|540.12|0
1650931850000|2022-04-26 00:10:50|543.58|539.94|543.58|539.94|543.58|539.94|543.4|539.76|0
1650931860000|2022-04-26 00:11:00|543.76|540.12|543.76|540.12|543.76|540.12|543.76|540.12|0
1650931870000|2022-04-26 00:11:10|543.86|540.22|543.86|540.22|543.86|540.22|543.76|540.12|0
1650931880000|2022-04-26 00:11:20|543.94|540.3|544.13|540.49|544.13|540.49|543.94|540.3|0
1650931890000|2022-04-26 00:11:30|544.31|540.67|544.13|540.49|544.31|540.67|544.13|540.49|0
1650931900000|2022-04-26 00:11:40|544.31|540.67|544.31|540.67|544.31|540.67|544.13|540.49|0
1650931910000|2022-04-26 00:11:50|544.49|540.85|544.49|540.85|544.49|540.85|544.49|540.85|0
1650931920000|2022-04-26 00:12:00|544.4|540.76|544.49|540.85|544.49|540.85|544.31|540.67|0
1650931930000|2022-04-26 00:12:10|544.31|540.67|544.31|540.67|544.31|540.67|544.31|540.67|0
1650931940000|2022-04-26 00:12:20|544.49|540.85|544.49|540.85|544.67|541.03|544.49|540.85|0
1650931950000|2022-04-26 00:12:30|544.67|541.03|544.67|541.03|544.67|541.03|544.67|541.03|0
1650931960000|2022-04-26 00:12:40|544.85|541.21|544.85|541.21|544.85|541.21|544.67|541.03|0
1650931970000|2022-04-26 00:12:50|544.67|541.03|544.67|541.03|544.67|541.03|544.67|541.03|0
1650931980000|2022-04-26 00:13:00|544.76|541.12|544.67|541.03|544.85|541.21|544.67|541.03|0
1650931990000|2022-04-26 00:13:10|545.03|541.39|545.12|541.48|545.12|541.48|545.03|541.39|0
1650932000000|2022-04-26 00:13:20|545.03|541.39|544.85|541.21|545.03|541.39|544.85|541.21|0
1650932020000|2022-04-26 00:13:40|544.94|541.3|544.85|541.21|544.94|541.3|544.85|541.21|0
1650932030000|2022-04-26 00:13:50|544.94|541.3|544.67|541.03|544.94|541.3|544.67|541.03|0
1650932040000|2022-04-26 00:14:00|544.76|541.12|544.85|541.21|544.85|541.21|544.76|541.12|0
1650932050000|2022-04-26 00:14:10|544.67|541.03|544.49|540.85|544.67|541.03|544.49|540.85|0
1650932060000|2022-04-26 00:14:20|544.67|541.03|544.67|541.03|544.67|541.03|544.67|541.03|0
1650932070000|2022-04-26 00:14:30|544.49|540.85|544.67|541.03|544.67|541.03|544.49|540.85|0
1650932090000|2022-04-26 00:14:50|544.76|541.12|544.76|541.12|544.76|541.12|544.76|541.12|0
1650932100000|2022-04-26 00:15:00|544.85|541.21|544.85|541.21|544.94|541.3|544.85|541.21|0
1650932110000|2022-04-26 00:15:10|544.94|541.3|545.03|541.39|545.03|541.39|544.94|541.3|0
1650932120000|2022-04-26 00:15:20|544.67|541.03|544.67|541.03|544.67|541.03|544.67|541.03|0
1650932130000|2022-04-26 00:15:30|544.49|540.85|544.58|540.94|544.58|540.94|544.49|540.85|0
1650932140000|2022-04-26 00:15:40|544.67|541.03|544.67|541.03|544.76|541.12|544.67|541.03|0
1650932160000|2022-04-26 00:16:00|544.58|540.94|544.67|541.03|544.67|541.03|544.49|540.85|0
1650932170000|2022-04-26 00:16:10|544.85|541.21|544.85|541.21|544.85|541.21|544.85|541.21|0
1650932180000|2022-04-26 00:16:20|545.03|541.39|544.94|541.3|545.21|541.57|544.76|541.12|0
1650932190000|2022-04-26 00:16:30|545.12|541.48|545.21|541.57|545.21|541.57|545.03|541.39|0
1650932200000|2022-04-26 00:16:40|545.03|541.39|544.85|541.21|545.03|541.39|544.85|541.21|0
1650932210000|2022-04-26 00:16:50|545.03|541.39|544.94|541.3|545.03|541.39|544.94|541.3|0
1650932220000|2022-04-26 00:17:00|544.85|541.21|544.49|540.85|544.85|541.21|544.49|540.85|0
1650932230000|2022-04-26 00:17:10|544.3|540.66|543.76|540.12|544.3|540.66|543.76|540.12|0
1650932240000|2022-04-26 00:17:20|543.94|540.3|543.94|540.3|543.94|540.3|543.94|540.3|0
1650932250000|2022-04-26 00:17:30|544.12|540.48|544.3|540.66|544.3|540.66|544.12|540.48|0
1650932260000|2022-04-26 00:17:40|544.49|540.85|544.49|540.85|544.67|541.03|544.49|540.85|0
1650932270000|2022-04-26 00:17:50|544.3|540.66|544.3|540.66|544.3|540.66|544.3|540.66|0
1650932280000|2022-04-26 00:18:00|544.49|540.85|544.12|540.48|544.49|540.85|544.12|540.48|0
1650932290000|2022-04-26 00:18:10|544.04|540.4|543.94|540.3|544.04|540.4|543.94|540.3|0
1650932310000|2022-04-26 00:18:30|543.76|540.12|544.12|540.48|544.12|540.48|543.76|540.12|0
1650932320000|2022-04-26 00:18:40|544.3|540.66|544.22|540.58|544.3|540.66|544.12|540.48|0
1650932330000|2022-04-26 00:18:50|544.3|540.66|544.12|540.48|544.3|540.66|544.12|540.48|0
1650932340000|2022-04-26 00:19:00|544.3|540.66|544.3|540.66|544.3|540.66|544.3|540.66|0
1650932350000|2022-04-26 00:19:10|544.12|540.48|544.12|540.48|544.12|540.48|544.12|540.48|0
1650932360000|2022-04-26 00:19:20|544.22|540.58|544.12|540.48|544.22|540.58|544.12|540.48|0
1650932370000|2022-04-26 00:19:30|544.22|540.58|544.22|540.58|544.22|540.58|544.22|540.58|0
1650932380000|2022-04-26 00:19:40|544.12|540.48|544.3|540.66|544.3|540.66|544.12|540.48|0
1650932390000|2022-04-26 00:19:50|544.48|540.84|544.48|540.84|544.48|540.84|544.4|540.76|0
1650932400000|2022-04-26 00:20:00|544.67|541.03|544.4|540.76|544.67|541.03|544.4|540.76|0
1650932410000|2022-04-26 00:20:10|544.48|540.84|544.48|540.84|544.67|541.03|544.48|540.84|0
1650932420000|2022-04-26 00:20:20|544.4|540.76|544.67|541.03|544.67|541.03|544.4|540.76|0
1650932450000|2022-04-26 00:20:50|544.48|540.84|544.3|540.66|544.58|540.94|544.3|540.66|0
1650932460000|2022-04-26 00:21:00|544.22|540.58|544.12|540.48|544.22|540.58|544.12|540.48|0
1650932470000|2022-04-26 00:21:10|544.22|540.58|544.12|540.48|544.22|540.58|544.12|540.48|0
1650932480000|2022-04-26 00:21:20|544.04|540.4|543.94|540.3|544.04|540.4|543.94|540.3|0
1650932490000|2022-04-26 00:21:30|543.76|540.12|543.76|540.12|543.76|540.12|543.76|540.12|0
1650932500000|2022-04-26 00:21:40|543.58|539.94|543.67|540.03|543.67|540.03|543.58|539.94|0
1650932510000|2022-04-26 00:21:50|543.58|539.94|543.4|539.76|543.58|539.94|543.4|539.76|0
1650932520000|2022-04-26 00:22:00|543.49|539.85|543.58|539.94|543.58|539.94|543.4|539.76|0
1650932530000|2022-04-26 00:22:10|543.4|539.76|543.58|539.94|543.58|539.94|543.4|539.76|0
1650932540000|2022-04-26 00:22:20|543.4|539.76|543.4|539.76|543.58|539.94|543.4|539.76|0
1650932570000|2022-04-26 00:22:50|543.49|539.85|543.4|539.76|543.49|539.85|543.4|539.76|0
1650932580000|2022-04-26 00:23:00|543.49|539.85|543.4|539.76|543.49|539.85|543.4|539.76|0
1650932590000|2022-04-26 00:23:10|543.49|539.85|543.58|539.94|543.76|540.12|543.49|539.85|0
1650932600000|2022-04-26 00:23:20|543.76|540.12|543.94|540.3|544.12|540.48|543.76|540.12|0
1650932610000|2022-04-26 00:23:30|543.76|540.12|543.76|540.12|543.94|540.3|543.76|540.12|0
1650932620000|2022-04-26 00:23:40|543.58|539.94|543.4|539.76|543.58|539.94|543.4|539.76|0
1650932650000|2022-04-26 00:24:10|543.58|539.94|543.49|539.85|543.58|539.94|543.4|539.76|0
1650932660000|2022-04-26 00:24:20|543.94|540.3|544.12|540.48|544.12|540.48|543.94|540.3|0
1650932670000|2022-04-26 00:24:30|543.94|540.3|544.3|540.66|544.3|540.66|543.94|540.3|0
1650932690000|2022-04-26 00:24:50|544.22|540.58|544.12|540.48|544.22|540.58|544.12|540.48|0
1650932700000|2022-04-26 00:25:00|544.22|540.58|543.94|540.3|544.22|540.58|543.94|540.3|0
1650932710000|2022-04-26 00:25:10|543.76|540.12|543.76|540.12|543.76|540.12|543.76|540.12|0
1650932730000|2022-04-26 00:25:30|543.94|540.3|543.94|540.3|543.94|540.3|543.94|540.3|0
1650932740000|2022-04-26 00:25:40|543.76|540.12|543.85|540.21|543.85|540.21|543.76|540.12|0
1650932750000|2022-04-26 00:25:50|543.76|540.12|543.94|540.3|543.94|540.3|543.76|540.12|0
1650932760000|2022-04-26 00:26:00|544.12|540.48|544.12|540.48|544.12|540.48|544.12|540.48|0
1650932770000|2022-04-26 00:26:10|543.94|540.3|543.94|540.3|543.94|540.3|543.94|540.3|0
1650932780000|2022-04-26 00:26:20|544.12|540.48|544.12|540.48|544.12|540.48|544.12|540.48|0
1650932790000|2022-04-26 00:26:30|543.94|540.3|543.94|540.3|543.94|540.3|543.94|540.3|0
1650932800000|2022-04-26 00:26:40|544.03|540.39|544.12|540.48|544.12|540.48|544.03|540.39|0
1650932820000|2022-04-26 00:27:00|543.94|540.3|543.76|540.12|544.03|540.39|543.76|540.12|0
1650932830000|2022-04-26 00:27:10|543.94|540.3|543.76|540.12|543.94|540.3|543.76|540.12|0
1650932840000|2022-04-26 00:27:20|543.94|540.3|543.94|540.3|543.94|540.3|543.94|540.3|0
1650932850000|2022-04-26 00:27:30|543.76|540.12|543.76|540.12|543.76|540.12|543.76|540.12|0
1650932860000|2022-04-26 00:27:40|543.94|540.3|543.94|540.3|543.94|540.3|543.76|540.12|0
1650932870000|2022-04-26 00:27:50|543.85|540.21|543.76|540.12|543.85|540.21|543.76|540.12|0
1650932880000|2022-04-26 00:28:00|543.85|540.21|543.94|540.3|543.94|540.3|543.85|540.21|0
1650932890000|2022-04-26 00:28:10|543.85|540.21|543.76|540.12|543.85|540.21|543.76|540.12|0
1650932930000|2022-04-26 00:28:50|542.85|539.21|543.04|539.4|543.04|539.4|542.85|539.21|0
1650932940000|2022-04-26 00:29:00|543.22|539.58|543.22|539.58|543.22|539.58|543.04|539.4|0
1650932950000|2022-04-26 00:29:10|543.04|539.4|543.04|539.4|543.04|539.4|543.04|539.4|0
1650932960000|2022-04-26 00:29:20|543.22|539.58|543.4|539.76|543.4|539.76|543.22|539.58|0
1650932970000|2022-04-26 00:29:30|543.22|539.58|543.22|539.58|543.22|539.58|543.22|539.58|0
1650932980000|2022-04-26 00:29:40|543.04|539.4|543.31|539.67|543.31|539.67|543.04|539.4|0
1650932990000|2022-04-26 00:29:50|543.22|539.58|543.4|539.76|543.4|539.76|543.22|539.58|0
1650933000000|2022-04-26 00:30:00|543.22|539.58|543.58|539.94|543.58|539.94|543.22|539.58|0
1650933010000|2022-04-26 00:30:10|543.76|540.12|543.76|540.12|543.76|540.12|543.76|540.12|0
1650933020000|2022-04-26 00:30:20|543.67|540.03|543.76|540.12|543.76|540.12|543.67|540.03|0
1650933030000|2022-04-26 00:30:30|543.94|540.3|543.94|540.3|543.94|540.3|543.76|540.12|0
1650933040000|2022-04-26 00:30:40|544.12|540.48|544.3|540.66|544.3|540.66|544.12|540.48|0
1650933050000|2022-04-26 00:30:50|544.48|540.84|544.39|540.75|544.48|540.84|544.3|540.66|0
1650933060000|2022-04-26 00:31:00|544.12|540.48|544.12|540.48|544.12|540.48|544.12|540.48|0
1650933070000|2022-04-26 00:31:10|543.94|540.3|543.76|540.12|543.94|540.3|543.76|540.12|0
1650933080000|2022-04-26 00:31:20|543.94|540.3|543.94|540.3|543.94|540.3|543.94|540.3|0
1650933090000|2022-04-26 00:31:30|543.76|540.12|543.94|540.3|543.94|540.3|543.76|540.12|0
1650933100000|2022-04-26 00:31:40|544.12|540.48|544.12|540.48|544.12|540.48|544.12|540.48|0
1650933110000|2022-04-26 00:31:50|543.94|540.3|544.12|540.48|544.12|540.48|543.94|540.3|0
1650933120000|2022-04-26 00:32:00|544.03|540.39|543.76|540.12|544.03|540.39|543.76|540.12|0
1650933130000|2022-04-26 00:32:10|543.94|540.3|543.4|539.76|543.94|540.3|543.4|539.76|0
1650933140000|2022-04-26 00:32:20|543.58|539.94|543.58|539.94|543.58|539.94|543.58|539.94|0
1650933160000|2022-04-26 00:32:40|543.4|539.76|543.4|539.76|543.4|539.76|543.4|539.76|0
1650933170000|2022-04-26 00:32:50|543.49|539.85|543.58|539.94|543.58|539.94|543.49|539.85|0
1650933180000|2022-04-26 00:33:00|543.76|540.12|543.76|540.12|543.76|540.12|543.76|540.12|0
1650933200000|2022-04-26 00:33:20|543.58|539.94|543.76|540.12|543.76|540.12|543.58|539.94|0
1650933210000|2022-04-26 00:33:30|543.58|539.94|543.58|539.94|543.58|539.94|543.58|539.94|0
1650933220000|2022-04-26 00:33:40|543.76|540.12|543.76|540.12|543.76|540.12|543.76|540.12|0
1650933230000|2022-04-26 00:33:50|543.58|539.94|543.49|539.85|543.58|539.94|543.49|539.85|0
1650933240000|2022-04-26 00:34:00|543.4|539.76|543.4|539.76|543.4|539.76|543.4|539.76|0
1650933250000|2022-04-26 00:34:10|543.58|539.94|543.58|539.94|543.58|539.94|543.58|539.94|0
1650933260000|2022-04-26 00:34:20|543.4|539.76|543.4|539.76|543.4|539.76|543.4|539.76|0
1650933270000|2022-04-26 00:34:30|543.58|539.94|543.58|539.94|543.58|539.94|543.58|539.94|0
1650933280000|2022-04-26 00:34:40|543.76|540.12|543.76|540.12|543.76|540.12|543.67|540.03|0
1650933290000|2022-04-26 00:34:50|543.85|540.21|543.94|540.3|543.94|540.3|543.85|540.21|0
1650933300000|2022-04-26 00:35:00|543.85|540.21|543.67|540.03|543.85|540.21|543.67|540.03|0
1650933310000|2022-04-26 00:35:10|543.58|539.94|543.58|539.94|543.67|540.03|543.58|539.94|0
1650933330000|2022-04-26 00:35:30|543.39|539.75|543.39|539.75|543.39|539.75|543.39|539.75|0
1650933340000|2022-04-26 00:35:40|543.31|539.67|543.39|539.75|543.39|539.75|543.31|539.67|0
1650933360000|2022-04-26 00:36:00|543.31|539.67|543.39|539.75|543.39|539.75|543.31|539.67|0
1650933370000|2022-04-26 00:36:10|543.21|539.57|543.21|539.57|543.31|539.67|543.21|539.57|0
1650933380000|2022-04-26 00:36:20|543.39|539.75|543.31|539.67|543.39|539.75|543.31|539.67|0
1650933390000|2022-04-26 00:36:30|543.21|539.57|543.21|539.57|543.21|539.57|543.21|539.57|0
1650933400000|2022-04-26 00:36:40|543.03|539.39|543.21|539.57|543.21|539.57|543.03|539.39|0
1650933420000|2022-04-26 00:37:00|543.39|539.75|543.21|539.57|543.39|539.75|543.21|539.57|0
1650933430000|2022-04-26 00:37:10|543.03|539.39|543.21|539.57|543.21|539.57|543.03|539.39|0
1650933440000|2022-04-26 00:37:20|543.13|539.49|543.39|539.75|543.39|539.75|543.13|539.49|0
1650933450000|2022-04-26 00:37:30|543.57|539.93|543.57|539.93|543.57|539.93|543.57|539.93|0
1650933460000|2022-04-26 00:37:40|543.39|539.75|543.39|539.75|543.39|539.75|543.39|539.75|0
1650933480000|2022-04-26 00:38:00|543.31|539.67|543.31|539.67|543.31|539.67|543.21|539.57|0
1650933490000|2022-04-26 00:38:10|543.21|539.57|543.21|539.57|543.21|539.57|543.21|539.57|0
1650933510000|2022-04-26 00:38:30|543.31|539.67|543.21|539.57|543.39|539.75|543.21|539.57|0
1650933520000|2022-04-26 00:38:40|543.39|539.75|543.31|539.67|543.39|539.75|543.31|539.67|0
1650933530000|2022-04-26 00:38:50|543.39|539.75|543.39|539.75|543.39|539.75|543.39|539.75|0
1650933540000|2022-04-26 00:39:00|543.21|539.57|543.21|539.57|543.21|539.57|543.21|539.57|0
1650933550000|2022-04-26 00:39:10|543.39|539.75|543.21|539.57|543.39|539.75|543.21|539.57|0
1650933560000|2022-04-26 00:39:20|543.31|539.67|543.31|539.67|543.39|539.75|543.31|539.67|0
1650933570000|2022-04-26 00:39:30|543.39|539.75|543.57|539.93|543.57|539.93|543.39|539.75|0
1650933580000|2022-04-26 00:39:40|543.67|540.03|543.67|540.03|543.67|540.03|543.67|540.03|0
1650933590000|2022-04-26 00:39:50|543.57|539.93|543.57|539.93|543.57|539.93|543.57|539.93|0
1650933600000|2022-04-26 00:40:00|543.39|539.75|543.57|539.93|543.57|539.93|543.39|539.75|0
1650933610000|2022-04-26 00:40:10|543.75|540.11|543.75|540.11|543.75|540.11|543.75|540.11|0
1650933630000|2022-04-26 00:40:30|543.94|540.3|543.94|540.3|544.12|540.48|543.94|540.3|0
1650933640000|2022-04-26 00:40:40|544.12|540.48|544.12|540.48|544.12|540.48|543.94|540.3|0
1650933650000|2022-04-26 00:40:50|544.03|540.39|544.12|540.48|544.12|540.48|544.03|540.39|0
1650933660000|2022-04-26 00:41:00|543.94|540.3|543.94|540.3|543.94|540.3|543.94|540.3|0
1650933670000|2022-04-26 00:41:10|543.85|540.21|543.94|540.3|543.94|540.3|543.85|540.21|0
1650933680000|2022-04-26 00:41:20|543.75|540.11|543.75|540.11|543.75|540.11|543.57|539.93|0
1650933700000|2022-04-26 00:41:40|543.57|539.93|543.39|539.75|543.57|539.93|543.39|539.75|0
1650933720000|2022-04-26 00:42:00|543.57|539.93|543.39|539.75|543.57|539.93|543.39|539.75|0
1650933730000|2022-04-26 00:42:10|543.31|539.67|543.31|539.67|543.31|539.67|543.31|539.67|0
1650933740000|2022-04-26 00:42:20|543.39|539.75|543.57|539.93|543.57|539.93|543.39|539.75|0
1650933750000|2022-04-26 00:42:30|543.39|539.75|543.39|539.75|543.39|539.75|543.39|539.75|0
1650933760000|2022-04-26 00:42:40|543.57|539.93|543.57|539.93|543.57|539.93|543.57|539.93|0
1650933780000|2022-04-26 00:43:00|543.49|539.85|543.57|539.93|543.57|539.93|543.49|539.85|0
1650933830000|2022-04-26 00:43:50|543.49|539.85|543.57|539.93|543.57|539.93|543.49|539.85|0
1650933840000|2022-04-26 00:44:00|543.39|539.75|543.39|539.75|543.39|539.75|543.39|539.75|0
1650933850000|2022-04-26 00:44:10|543.21|539.57|543.21|539.57|543.39|539.75|543.21|539.57|0
1650933860000|2022-04-26 00:44:20|543.39|539.75|543.39|539.75|543.39|539.75|543.39|539.75|0
1650933870000|2022-04-26 00:44:30|543.21|539.57|542.85|539.21|543.21|539.57|542.85|539.21|0
1650933880000|2022-04-26 00:44:40|542.67|539.03|542.67|539.03|542.67|539.03|542.67|539.03|0
1650933900000|2022-04-26 00:45:00|542.85|539.21|543.03|539.39|543.03|539.39|542.85|539.21|0
1650933920000|2022-04-26 00:45:20|542.85|539.21|542.85|539.21|542.85|539.21|542.85|539.21|0
1650933930000|2022-04-26 00:45:30|542.94|539.3|542.94|539.3|542.94|539.3|542.94|539.3|0
1650933940000|2022-04-26 00:45:40|542.85|539.21|542.85|539.21|542.85|539.21|542.67|539.03|0
1650933960000|2022-04-26 00:46:00|542.76|539.12|542.76|539.12|542.76|539.12|542.67|539.03|0
1650933970000|2022-04-26 00:46:10|542.67|539.03|542.67|539.03|542.67|539.03|542.49|538.85|0
1650933980000|2022-04-26 00:46:20|542.85|539.21|542.85|539.21|542.85|539.21|542.76|539.12|0
1650933990000|2022-04-26 00:46:30|542.67|539.03|542.49|538.85|542.67|539.03|542.49|538.85|0
1650934000000|2022-04-26 00:46:40|542.67|539.03|542.49|538.85|542.67|539.03|542.49|538.85|0
1650934010000|2022-04-26 00:46:50|542.31|538.67|542.4|538.76|542.49|538.85|542.31|538.67|0
1650934020000|2022-04-26 00:47:00|542.31|538.67|542.67|539.03|542.67|539.03|542.31|538.67|0
1650934030000|2022-04-26 00:47:10|542.85|539.21|542.85|539.21|542.85|539.21|542.85|539.21|0
1650934040000|2022-04-26 00:47:20|542.76|539.12|542.67|539.03|542.76|539.12|542.67|539.03|0
1650934060000|2022-04-26 00:47:40|542.49|538.85|542.76|539.12|542.76|539.12|542.49|538.85|0
1650934070000|2022-04-26 00:47:50|542.67|539.03|542.67|539.03|542.67|539.03|542.67|539.03|0
1650934080000|2022-04-26 00:48:00|542.76|539.12|542.76|539.12|542.76|539.12|542.76|539.12|0
1650934090000|2022-04-26 00:48:10|542.67|539.03|542.67|539.03|542.85|539.21|542.67|539.03|0
1650934110000|2022-04-26 00:48:30|542.85|539.21|542.85|539.21|542.85|539.21|542.85|539.21|0
1650934120000|2022-04-26 00:48:40|542.67|539.03|542.67|539.03|542.67|539.03|542.67|539.03|0
1650934150000|2022-04-26 00:49:10|542.76|539.12|542.85|539.21|542.85|539.21|542.76|539.12|0
1650934160000|2022-04-26 00:49:20|542.67|539.03|542.67|539.03|542.67|539.03|542.67|539.03|0
1650934180000|2022-04-26 00:49:40|542.49|538.85|542.49|538.85|542.49|538.85|542.49|538.85|0
1650934190000|2022-04-26 00:49:50|542.58|538.94|542.58|538.94|542.58|538.94|542.58|538.94|0
1650934200000|2022-04-26 00:50:00|542.67|539.03|542.49|538.85|542.67|539.03|542.49|538.85|0
1650934240000|2022-04-26 00:50:40|542.67|539.03|542.76|539.12|542.76|539.12|542.67|539.03|0
1650934250000|2022-04-26 00:50:50|542.85|539.21|542.85|539.21|542.85|539.21|542.76|539.12|0
1650934260000|2022-04-26 00:51:00|542.76|539.12|542.85|539.21|542.85|539.21|542.76|539.12|0
1650934270000|2022-04-26 00:51:10|543.03|539.39|543.03|539.39|543.03|539.39|543.03|539.39|0
1650934280000|2022-04-26 00:51:20|542.94|539.3|543.03|539.39|543.03|539.39|542.94|539.3|0
1650934290000|2022-04-26 00:51:30|542.94|539.3|543.03|539.39|543.03|539.39|542.94|539.3|0
1650934370000|2022-04-26 00:52:50|543.21|539.57|543.21|539.57|543.21|539.57|543.21|539.57|0
1650934380000|2022-04-26 00:53:00|543.03|539.39|543.03|539.39|543.03|539.39|543.03|539.39|0
1650934450000|2022-04-26 00:54:10|542.67|539.03|542.58|538.94|542.67|539.03|542.58|538.94|0
1650934460000|2022-04-26 00:54:20|542.49|538.85|542.49|538.85|542.49|538.85|542.49|538.85|0
1650934470000|2022-04-26 00:54:30|542.31|538.67|542.4|538.76|542.4|538.76|542.31|538.67|0
1650934480000|2022-04-26 00:54:40|542.49|538.85|542.3|538.66|542.49|538.85|542.3|538.66|0
1650934500000|2022-04-26 00:55:00|542.12|538.48|542.3|538.66|542.3|538.66|542.12|538.48|0
1650934540000|2022-04-26 00:55:40|542.49|538.85|542.22|538.58|542.49|538.85|542.22|538.58|0
1650934550000|2022-04-26 00:55:50|542.3|538.66|542.3|538.66|542.3|538.66|542.3|538.66|0
1650934570000|2022-04-26 00:56:10|542.12|538.48|542.12|538.48|542.12|538.48|542.12|538.48|0
1650934590000|2022-04-26 00:56:30|541.94|538.3|541.94|538.3|541.94|538.3|541.94|538.3|0
1650934620000|2022-04-26 00:57:00|541.58|537.94|541.58|537.94|541.58|537.94|541.58|537.94|0
1650934630000|2022-04-26 00:57:10|540.86|537.22|541.04|537.4|541.04|537.4|540.86|537.22|0
1650934640000|2022-04-26 00:57:20|540.86|537.22|540.86|537.22|540.86|537.22|540.68|537.04|0
1650934650000|2022-04-26 00:57:30|541.22|537.58|541.22|537.58|541.22|537.58|541.04|537.4|0
1650934660000|2022-04-26 00:57:40|541.4|537.76|541.4|537.76|541.4|537.76|541.4|537.76|0
1650934680000|2022-04-26 00:58:00|541.32|537.68|541.22|537.58|541.32|537.68|541.22|537.58|0
1650934700000|2022-04-26 00:58:20|541.04|537.4|541.04|537.4|541.04|537.4|541.04|537.4|0
1650934710000|2022-04-26 00:58:30|540.86|537.22|541.04|537.4|541.04|537.4|540.86|537.22|0
1650934720000|2022-04-26 00:58:40|541.22|537.58|541.22|537.58|541.22|537.58|541.22|537.58|0
1650934730000|2022-04-26 00:58:50|541.04|537.4|541.04|537.4|541.04|537.4|541.04|537.4|0
1650934740000|2022-04-26 00:59:00|540.86|537.22|540.68|537.04|540.86|537.22|540.68|537.04|0
1650934750000|2022-04-26 00:59:10|540.77|537.13|540.77|537.13|540.86|537.22|540.77|537.13|0
1650934760000|2022-04-26 00:59:20|540.86|537.22|541.13|537.49|541.13|537.49|540.86|537.22|0
1650934770000|2022-04-26 00:59:30|541.22|537.58|541.22|537.58|541.22|537.58|541.04|537.4|0
1650934780000|2022-04-26 00:59:40|541.04|537.4|541.04|537.4|541.04|537.4|541.04|537.4|0
1650934800000|2022-04-26 01:00:00|540.95|537.31|540.86|537.22|540.95|537.31|540.86|537.22|0
1650934810000|2022-04-26 01:00:10|540.68|537.04|540.68|537.04|540.68|537.04|540.68|537.04|0
1650934830000|2022-04-26 01:00:30|540.5|536.86|540.68|537.04|540.68|537.04|540.5|536.86|0
1650934850000|2022-04-26 01:00:50|540.86|537.22|540.86|537.22|540.86|537.22|540.86|537.22|0
1650934860000|2022-04-26 01:01:00|541.04|537.4|541.04|537.4|541.04|537.4|541.04|537.4|0
1650934870000|2022-04-26 01:01:10|540.95|537.31|540.95|537.31|540.95|537.31|540.95|537.31|0
1650934880000|2022-04-26 01:01:20|541.04|537.4|540.86|537.22|541.04|537.4|540.86|537.22|0
1650934900000|2022-04-26 01:01:40|540.68|537.04|540.68|537.04|540.86|537.22|540.68|537.04|0
1650934910000|2022-04-26 01:01:50|540.32|536.68|540.32|536.68|540.32|536.68|540.32|536.68|0
1650934920000|2022-04-26 01:02:00|540.14|536.5|540.14|536.5|540.32|536.68|540.14|536.5|0
1650934930000|2022-04-26 01:02:10|540.32|536.68|540.32|536.68|540.32|536.68|540.14|536.5|0
1650934940000|2022-04-26 01:02:20|540.41|536.77|540.5|536.86|540.5|536.86|540.41|536.77|0
1650934950000|2022-04-26 01:02:30|540.32|536.68|540.14|536.5|540.32|536.68|540.14|536.5|0
1650934960000|2022-04-26 01:02:40|540.32|536.68|540.14|536.5|540.32|536.68|540.14|536.5|0
1650934970000|2022-04-26 01:02:50|540.32|536.68|540.14|536.5|540.32|536.68|540.14|536.5|0
1650935000000|2022-04-26 01:03:20|540.23|536.59|540.14|536.5|540.23|536.59|540.14|536.5|0
1650935010000|2022-04-26 01:03:30|540.32|536.68|540.32|536.68|540.32|536.68|540.32|536.68|0
1650935040000|2022-04-26 01:04:00|540.5|536.86|540.5|536.86|540.5|536.86|540.5|536.86|0
1650935050000|2022-04-26 01:04:10|540.32|536.68|540.14|536.5|540.32|536.68|540.14|536.5|0
1650935110000|2022-04-26 01:05:10|540.32|536.68|540.41|536.77|540.41|536.77|540.32|536.68|0
1650935120000|2022-04-26 01:05:20|540.5|536.86|540.5|536.86|540.5|536.86|540.5|536.86|0
1650935130000|2022-04-26 01:05:30|540.32|536.68|540.5|536.86|540.5|536.86|540.32|536.68|0
1650935140000|2022-04-26 01:05:40|540.68|537.04|540.68|537.04|540.68|537.04|540.59|536.95|0
1650935150000|2022-04-26 01:05:50|540.59|536.95|540.5|536.86|540.68|537.04|540.5|536.86|0
1650935160000|2022-04-26 01:06:00|540.41|536.77|540.32|536.68|540.41|536.77|540.32|536.68|0
1650935170000|2022-04-26 01:06:10|540.14|536.5|540.14|536.5|540.14|536.5|540.14|536.5|0
1650935200000|2022-04-26 01:06:40|540.32|536.68|540.14|536.5|540.32|536.68|540.14|536.5|0
1650935210000|2022-04-26 01:06:50|540.32|536.68|540.14|536.5|540.32|536.68|540.14|536.5|0
1650935260000|2022-04-26 01:07:40|540.32|536.68|540.32|536.68|540.32|536.68|540.32|536.68|0
1650935270000|2022-04-26 01:07:50|540.14|536.5|540.14|536.5|540.14|536.5|540.14|536.5|0
1650935300000|2022-04-26 01:08:20|540.32|536.68|540.32|536.68|540.32|536.68|540.32|536.68|0
1650935320000|2022-04-26 01:08:40|540.23|536.59|540.14|536.5|540.23|536.59|540.14|536.5|0
1650935360000|2022-04-26 01:09:20|540.32|536.68|540.32|536.68|540.32|536.68|540.32|536.68|0
1650935380000|2022-04-26 01:09:40|540.14|536.5|540.14|536.5|540.14|536.5|540.14|536.5|0
1650935410000|2022-04-26 01:10:10|540.32|536.68|540.32|536.68|540.32|536.68|540.32|536.68|0
1650935420000|2022-04-26 01:10:20|540.5|536.86|540.5|536.86|540.5|536.86|540.5|536.86|0
1650935440000|2022-04-26 01:10:40|540.32|536.68|540.32|536.68|540.32|536.68|540.14|536.5|0
1650935460000|2022-04-26 01:11:00|540.14|536.5|540.14|536.5|540.14|536.5|540.14|536.5|0
1650935490000|2022-04-26 01:11:30|540.32|536.68|540.23|536.59|540.32|536.68|540.14|536.5|0
1650935500000|2022-04-26 01:11:40|540.32|536.68|540.32|536.68|540.32|536.68|540.32|536.68|0
1650935510000|2022-04-26 01:11:50|540.14|536.5|540.14|536.5|540.14|536.5|540.14|536.5|0
1650935520000|2022-04-26 01:12:00|540.32|536.68|540.32|536.68|540.32|536.68|540.32|536.68|0
1650935530000|2022-04-26 01:12:10|540.14|536.5|540.14|536.5|540.14|536.5|540.14|536.5|0
1650935540000|2022-04-26 01:12:20|540.32|536.68|540.32|536.68|540.32|536.68|540.32|536.68|0
1650935560000|2022-04-26 01:12:40|540.5|536.86|540.5|536.86|540.5|536.86|540.5|536.86|0
1650935570000|2022-04-26 01:12:50|540.32|536.68|540.32|536.68|540.32|536.68|540.32|536.68|0
1650935600000|2022-04-26 01:13:20|540.23|536.59|540.32|536.68|540.32|536.68|540.23|536.59|0
1650935610000|2022-04-26 01:13:30|540.5|536.86|540.32|536.68|540.5|536.86|540.32|536.68|0
1650935630000|2022-04-26 01:13:50|540.14|536.5|540.14|536.5|540.14|536.5|540.14|536.5|0
1650935670000|2022-04-26 01:14:30|540.13|536.49|540.13|536.49|540.13|536.49|540.13|536.49|0
1650935700000|2022-04-26 01:15:00|540.31|536.67|540.5|536.86|540.5|536.86|540.31|536.67|0
1650935710000|2022-04-26 01:15:10|540.31|536.67|540.5|536.86|540.5|536.86|540.31|536.67|0
1650935720000|2022-04-26 01:15:20|540.49|536.85|540.49|536.85|540.49|536.85|540.49|536.85|0
1650935730000|2022-04-26 01:15:30|540.31|536.67|540.31|536.67|540.31|536.67|540.31|536.67|0
1650935740000|2022-04-26 01:15:40|540.49|536.85|540.49|536.85|540.86|537.22|540.49|536.85|0
1650935750000|2022-04-26 01:15:50|540.31|536.67|540.31|536.67|540.31|536.67|540.31|536.67|0
1650935760000|2022-04-26 01:16:00|540.13|536.49|540.13|536.49|540.13|536.49|540.13|536.49|0
1650935770000|2022-04-26 01:16:10|540.31|536.67|540.31|536.67|540.31|536.67|540.31|536.67|0
1650935800000|2022-04-26 01:16:40|540.41|536.77|540.41|536.77|540.41|536.77|540.41|536.77|0
1650935810000|2022-04-26 01:16:50|540.49|536.85|540.31|536.67|540.49|536.85|540.31|536.67|0
1650935820000|2022-04-26 01:17:00|540.41|536.77|540.49|536.85|540.49|536.85|540.41|536.77|0
1650935830000|2022-04-26 01:17:10|540.31|536.67|540.31|536.67|540.31|536.67|540.31|536.67|0
1650935850000|2022-04-26 01:17:30|540.49|536.85|540.49|536.85|540.49|536.85|540.49|536.85|0
1650935860000|2022-04-26 01:17:40|540.41|536.77|540.49|536.85|540.49|536.85|540.41|536.77|0
1650935870000|2022-04-26 01:17:50|540.31|536.67|540.31|536.67|540.31|536.67|540.31|536.67|0
1650935880000|2022-04-26 01:18:00|540.49|536.85|540.13|536.49|540.49|536.85|540.13|536.49|0
1650935890000|2022-04-26 01:18:10|540.31|536.67|540.13|536.49|540.31|536.67|540.13|536.49|0
1650935910000|2022-04-26 01:18:30|540.31|536.67|540.31|536.67|540.31|536.67|540.31|536.67|0
1650935920000|2022-04-26 01:18:40|540.49|536.85|540.67|537.03|540.67|537.03|540.49|536.85|0
1650935930000|2022-04-26 01:18:50|540.59|536.95|540.67|537.03|540.67|537.03|540.59|536.95|0
1650935940000|2022-04-26 01:19:00|540.59|536.95|541.03|537.39|541.03|537.39|540.59|536.95|0
1650935950000|2022-04-26 01:19:10|540.85|537.21|540.77|537.13|540.85|537.21|540.77|537.13|0
1650935960000|2022-04-26 01:19:20|540.67|537.03|540.85|537.21|540.85|537.21|540.67|537.03|0
1650935990000|2022-04-26 01:19:50|540.95|537.31|541.03|537.39|541.03|537.39|540.95|537.31|0
1650936000000|2022-04-26 01:20:00|541.21|537.57|541.21|537.57|541.21|537.57|541.21|537.57|0
1650936010000|2022-04-26 01:20:10|541.03|537.39|541.03|537.39|541.03|537.39|541.03|537.39|0
1650936030000|2022-04-26 01:20:30|541.21|537.57|541.21|537.57|541.21|537.57|541.21|537.57|0
1650936040000|2022-04-26 01:20:40|541.03|537.39|541.21|537.57|541.21|537.57|541.03|537.39|0
1650936060000|2022-04-26 01:21:00|541.39|537.75|541.39|537.75|541.39|537.75|541.21|537.57|0
1650936100000|2022-04-26 01:21:40|541.57|537.93|541.57|537.93|541.57|537.93|541.57|537.93|0
1650936140000|2022-04-26 01:22:20|541.39|537.75|541.39|537.75|541.39|537.75|541.39|537.75|0
1650936160000|2022-04-26 01:22:40|541.57|537.93|541.57|537.93|541.57|537.93|541.57|537.93|0
1650936180000|2022-04-26 01:23:00|541.75|538.11|541.57|537.93|541.75|538.11|541.57|537.93|0
1650936190000|2022-04-26 01:23:10|541.75|538.11|541.75|538.11|541.75|538.11|541.75|538.11|0
1650936200000|2022-04-26 01:23:20|541.57|537.93|541.75|538.11|541.75|538.11|541.57|537.93|0
1650936210000|2022-04-26 01:23:30|541.93|538.29|541.93|538.29|541.93|538.29|541.93|538.29|0
1650936220000|2022-04-26 01:23:40|542.12|538.48|542.12|538.48|542.12|538.48|542.12|538.48|0
1650936230000|2022-04-26 01:23:50|541.93|538.29|541.93|538.29|541.93|538.29|541.93|538.29|0
1650936270000|2022-04-26 01:24:30|541.75|538.11|541.75|538.11|541.75|538.11|541.75|538.11|0
1650936280000|2022-04-26 01:24:40|541.93|538.29|541.75|538.11|541.93|538.29|541.67|538.03|0
1650936290000|2022-04-26 01:24:50|541.93|538.29|541.75|538.11|541.93|538.29|541.75|538.11|0
1650936300000|2022-04-26 01:25:00|541.93|538.29|541.75|538.11|541.93|538.29|541.57|537.93|0
1650936310000|2022-04-26 01:25:10|541.57|537.93|541.49|537.85|541.57|537.93|541.49|537.85|0
1650936320000|2022-04-26 01:25:20|541.57|537.93|541.21|537.57|541.57|537.93|541.21|537.57|0
1650936330000|2022-04-26 01:25:30|541.39|537.75|541.21|537.57|541.39|537.75|541.21|537.57|0
1650936340000|2022-04-26 01:25:40|541.03|537.39|540.85|537.21|541.03|537.39|540.85|537.21|0
1650936350000|2022-04-26 01:25:50|540.67|537.03|540.67|537.03|540.67|537.03|540.67|537.03|0
1650936370000|2022-04-26 01:26:10|540.77|537.13|540.67|537.03|540.77|537.13|540.67|537.03|0
1650936380000|2022-04-26 01:26:20|540.77|537.13|540.77|537.13|540.85|537.21|540.77|537.13|0
1650936390000|2022-04-26 01:26:30|540.85|537.21|540.85|537.21|541.03|537.39|540.85|537.21|0
1650936400000|2022-04-26 01:26:40|540.67|537.03|540.85|537.21|540.85|537.21|540.67|537.03|0
1650936420000|2022-04-26 01:27:00|540.67|537.03|540.67|537.03|540.85|537.21|540.67|537.03|0
1650936430000|2022-04-26 01:27:10|540.49|536.85|540.49|536.85|540.49|536.85|540.49|536.85|0
1650936440000|2022-04-26 01:27:20|540.67|537.03|540.67|537.03|540.67|537.03|540.67|537.03|0
1650936450000|2022-04-26 01:27:30|540.85|537.21|540.95|537.31|541.03|537.39|540.85|537.21|0
1650936460000|2022-04-26 01:27:40|541.03|537.39|540.85|537.21|541.03|537.39|540.85|537.21|0
1650936470000|2022-04-26 01:27:50|540.76|537.12|540.76|537.12|540.76|537.12|540.76|537.12|0
1650936480000|2022-04-26 01:28:00|540.67|537.03|540.67|537.03|540.67|537.03|540.49|536.85|0
1650936490000|2022-04-26 01:28:10|540.85|537.21|540.85|537.21|540.85|537.21|540.85|537.21|0
1650936500000|2022-04-26 01:28:20|540.67|537.03|540.67|537.03|540.67|537.03|540.67|537.03|0
1650936510000|2022-04-26 01:28:30|540.85|537.21|540.67|537.03|540.85|537.21|540.67|537.03|0
1650936520000|2022-04-26 01:28:40|540.76|537.12|540.67|537.03|540.76|537.12|540.67|537.03|0
1650936530000|2022-04-26 01:28:50|540.49|536.85|540.67|537.03|540.67|537.03|540.49|536.85|0
1650936540000|2022-04-26 01:29:00|540.85|537.21|541.03|537.39|541.03|537.39|540.85|537.21|0
1650936550000|2022-04-26 01:29:10|541.21|537.57|541.21|537.57|541.21|537.57|541.21|537.57|0
1650936560000|2022-04-26 01:29:20|541.13|537.49|541.03|537.39|541.13|537.49|541.03|537.39|0
1650936570000|2022-04-26 01:29:30|541.21|537.57|541.03|537.39|541.21|537.57|541.03|537.39|0
1650936580000|2022-04-26 01:29:40|541.12|537.48|541.21|537.57|541.21|537.57|541.12|537.48|0
1650936590000|2022-04-26 01:29:50|541.03|537.39|541.21|537.57|541.21|537.57|541.03|537.39|0
1650936600000|2022-04-26 01:30:00|540.85|537.21|541.21|537.57|541.21|537.57|540.85|537.21|0
1650936610000|2022-04-26 01:30:10|541.12|537.48|541.21|537.57|541.21|537.57|541.12|537.48|0
1650936620000|2022-04-26 01:30:20|541.03|537.39|541.12|537.48|541.21|537.57|541.03|537.39|0
1650936630000|2022-04-26 01:30:30|541.21|537.57|541.39|537.75|541.39|537.75|541.21|537.57|0
1650936640000|2022-04-26 01:30:40|541.57|537.93|541.57|537.93|541.57|537.93|541.57|537.93|0
1650936660000|2022-04-26 01:31:00|541.39|537.75|541.39|537.75|541.39|537.75|541.39|537.75|0
1650936670000|2022-04-26 01:31:10|541.57|537.93|541.39|537.75|541.57|537.93|541.39|537.75|0
1650936680000|2022-04-26 01:31:20|541.49|537.85|541.39|537.75|541.57|537.93|541.39|537.75|0
1650936690000|2022-04-26 01:31:30|541.57|537.93|541.21|537.57|541.57|537.93|541.21|537.57|0
1650936700000|2022-04-26 01:31:40|541.3|537.66|541.3|537.66|541.3|537.66|541.3|537.66|0
1650936710000|2022-04-26 01:31:50|541.21|537.57|541.39|537.75|541.39|537.75|541.21|537.57|0
1650936720000|2022-04-26 01:32:00|541.21|537.57|541.03|537.39|541.21|537.57|541.03|537.39|0
1650936730000|2022-04-26 01:32:10|540.85|537.21|541.03|537.39|541.03|537.39|540.85|537.21|0
1650936780000|2022-04-26 01:33:00|541.21|537.57|541.03|537.39|541.21|537.57|541.03|537.39|0
1650936790000|2022-04-26 01:33:10|541.21|537.57|541.21|537.57|541.21|537.57|541.21|537.57|0
1650936810000|2022-04-26 01:33:30|541.39|537.75|541.39|537.75|541.39|537.75|541.39|537.75|0
1650936820000|2022-04-26 01:33:40|541.21|537.57|541.21|537.57|541.21|537.57|541.21|537.57|0
1650936830000|2022-04-26 01:33:50|541.39|537.75|541.21|537.57|541.39|537.75|541.21|537.57|0
1650936840000|2022-04-26 01:34:00|541.12|537.48|541.03|537.39|541.21|537.57|541.03|537.39|0
1650936850000|2022-04-26 01:34:10|540.85|537.21|540.85|537.21|540.94|537.3|540.85|537.21|0
1650936870000|2022-04-26 01:34:30|540.67|537.03|540.67|537.03|540.67|537.03|540.67|537.03|0
1650936880000|2022-04-26 01:34:40|540.76|537.12|540.67|537.03|540.76|537.12|540.67|537.03|0
1650936890000|2022-04-26 01:34:50|540.85|537.21|540.67|537.03|540.85|537.21|540.67|537.03|0
1650936900000|2022-04-26 01:35:00|540.85|537.21|540.85|537.21|540.85|537.21|540.85|537.21|0
1650936910000|2022-04-26 01:35:10|540.67|537.03|540.67|537.03|540.85|537.21|540.67|537.03|0
1650936920000|2022-04-26 01:35:20|540.76|537.12|540.67|537.03|540.76|537.12|540.67|537.03|0
1650936970000|2022-04-26 01:36:10|540.49|536.85|540.49|536.85|540.49|536.85|540.49|536.85|0
1650936980000|2022-04-26 01:36:20|540.67|537.03|540.49|536.85|540.67|537.03|540.49|536.85|0
1650936990000|2022-04-26 01:36:30|540.58|536.94|540.67|537.03|540.67|537.03|540.58|536.94|0
1650937000000|2022-04-26 01:36:40|540.76|537.12|540.85|537.21|540.85|537.21|540.76|537.12|0
1650937010000|2022-04-26 01:36:50|540.94|537.3|541.03|537.39|541.03|537.39|540.94|537.3|0
1650937020000|2022-04-26 01:37:00|540.85|537.21|540.67|537.03|540.85|537.21|540.67|537.03|0
1650937030000|2022-04-26 01:37:10|540.76|537.12|540.85|537.21|540.85|537.21|540.76|537.12|0
1650937040000|2022-04-26 01:37:20|541.03|537.39|540.85|537.21|541.03|537.39|540.85|537.21|0
1650937050000|2022-04-26 01:37:30|541.03|537.39|541.03|537.39|541.03|537.39|541.03|537.39|0
1650937060000|2022-04-26 01:37:40|540.94|537.3|540.94|537.3|540.94|537.3|540.94|537.3|0
1650937070000|2022-04-26 01:37:50|540.85|537.21|540.85|537.21|540.85|537.21|540.85|537.21|0
1650937080000|2022-04-26 01:38:00|540.94|537.3|541.03|537.39|541.03|537.39|540.94|537.3|0
1650937090000|2022-04-26 01:38:10|540.85|537.21|540.49|536.85|540.85|537.21|540.49|536.85|0
1650937110000|2022-04-26 01:38:30|540.4|536.76|540.31|536.67|540.4|536.76|540.31|536.67|0
1650937120000|2022-04-26 01:38:40|540.13|536.49|540.31|536.67|540.31|536.67|540.13|536.49|0
1650937130000|2022-04-26 01:38:50|540.13|536.49|540.31|536.67|540.31|536.67|540.13|536.49|0
1650937140000|2022-04-26 01:39:00|540.49|536.85|540.31|536.67|540.49|536.85|540.31|536.67|0
1650937150000|2022-04-26 01:39:10|540.13|536.49|540.31|536.67|540.31|536.67|540.13|536.49|0
1650937160000|2022-04-26 01:39:20|540.13|536.49|540.13|536.49|540.22|536.58|540.13|536.49|0
1650937190000|2022-04-26 01:39:50|540.31|536.67|540.31|536.67|540.31|536.67|540.31|536.67|0
1650937200000|2022-04-26 01:40:00|540.22|536.58|540.31|536.67|540.31|536.67|540.13|536.49|0
1650937210000|2022-04-26 01:40:10|540.13|536.49|540.31|536.67|540.31|536.67|540.13|536.49|0
1650937220000|2022-04-26 01:40:20|540.13|536.49|540.13|536.49|540.13|536.49|540.13|536.49|0
1650937250000|2022-04-26 01:40:50|538.87|535.23|539.05|535.41|539.05|535.41|538.87|535.23|0
1650937260000|2022-04-26 01:41:00|539.23|535.59|538.87|535.23|539.23|535.59|538.87|535.23|0
1650937270000|2022-04-26 01:41:10|539.23|535.59|539.05|535.41|539.23|535.59|539.05|535.41|0
1650937280000|2022-04-26 01:41:20|538.87|535.23|539.05|535.41|539.05|535.41|538.87|535.23|0
1650937290000|2022-04-26 01:41:30|538.87|535.23|538.87|535.23|538.87|535.23|538.87|535.23|0
1650937300000|2022-04-26 01:41:40|539.05|535.41|539.05|535.41|539.05|535.41|539.05|535.41|0
1650937310000|2022-04-26 01:41:50|538.87|535.23|538.87|535.23|538.87|535.23|538.87|535.23|0
1650937330000|2022-04-26 01:42:10|538.69|535.05|538.69|535.05|538.69|535.05|538.69|535.05|0
1650937340000|2022-04-26 01:42:20|538.87|535.23|539.32|535.68|539.41|535.77|538.87|535.23|0
1650937350000|2022-04-26 01:42:30|539.41|535.77|539.05|535.41|539.41|535.77|539.05|535.41|0
1650937360000|2022-04-26 01:42:40|539.23|535.59|539.23|535.59|539.23|535.59|539.23|535.59|0
1650937380000|2022-04-26 01:43:00|539.41|535.77|539.59|535.95|539.59|535.95|539.41|535.77|0
1650937390000|2022-04-26 01:43:10|539.77|536.13|539.95|536.31|539.95|536.31|539.77|536.13|0
1650937400000|2022-04-26 01:43:20|539.77|536.13|539.77|536.13|539.77|536.13|539.77|536.13|0
1650937410000|2022-04-26 01:43:30|539.95|536.31|539.59|535.95|539.95|536.31|539.59|535.95|0
1650937420000|2022-04-26 01:43:40|539.77|536.13|539.59|535.95|539.77|536.13|539.59|535.95|0
1650937430000|2022-04-26 01:43:50|539.41|535.77|539.41|535.77|539.41|535.77|539.41|535.77|0
1650937440000|2022-04-26 01:44:00|539.59|535.95|539.77|536.13|539.77|536.13|539.59|535.95|0
1650937450000|2022-04-26 01:44:10|539.95|536.31|539.95|536.31|539.95|536.31|539.95|536.31|0
1650937460000|2022-04-26 01:44:20|539.77|536.13|539.95|536.31|539.95|536.31|539.77|536.13|0
1650937470000|2022-04-26 01:44:30|540.13|536.49|540.13|536.49|540.13|536.49|539.95|536.31|0
1650937480000|2022-04-26 01:44:40|540.22|536.58|540.13|536.49|540.22|536.58|540.13|536.49|0
1650937500000|2022-04-26 01:45:00|540.31|536.67|540.49|536.85|540.85|537.21|540.31|536.67|0
1650937510000|2022-04-26 01:45:10|540.31|536.67|540.49|536.85|540.49|536.85|540.31|536.67|0
1650937520000|2022-04-26 01:45:20|540.67|537.03|540.85|537.21|540.85|537.21|540.49|536.85|0
1650937530000|2022-04-26 01:45:30|540.76|537.12|540.49|536.85|540.76|537.12|540.49|536.85|0
1650937550000|2022-04-26 01:45:50|540.67|537.03|540.67|537.03|540.67|537.03|540.67|537.03|0
1650937560000|2022-04-26 01:46:00|540.85|537.21|541.03|537.39|541.21|537.57|540.85|537.21|0
1650937570000|2022-04-26 01:46:10|541.21|537.57|541.21|537.57|541.21|537.57|541.21|537.57|0
1650937590000|2022-04-26 01:46:30|541.39|537.75|541.39|537.75|541.39|537.75|541.21|537.57|0
1650937600000|2022-04-26 01:46:40|541.66|538.02|541.93|538.29|541.93|538.29|541.57|537.93|0
1650937610000|2022-04-26 01:46:50|542.11|538.47|542.47|538.83|542.47|538.83|542.11|538.47|0
1650937620000|2022-04-26 01:47:00|543.01|539.37|542.65|539.01|543.01|539.37|542.65|539.01|0
1650937630000|2022-04-26 01:47:10|542.47|538.83|542.29|538.65|542.47|538.83|542.29|538.65|0
1650937640000|2022-04-26 01:47:20|542.11|538.47|542.11|538.47|542.11|538.47|542.11|538.47|0
1650937660000|2022-04-26 01:47:40|542.29|538.65|542.2|538.56|542.29|538.65|542.2|538.56|0
1650937670000|2022-04-26 01:47:50|542.29|538.65|542.29|538.65|542.29|538.65|542.29|538.65|0
1650937680000|2022-04-26 01:48:00|542.11|538.47|542.29|538.65|542.29|538.65|542.11|538.47|0
1650937690000|2022-04-26 01:48:10|542.65|539.01|542.65|539.01|542.65|539.01|542.47|538.83|0
1650937700000|2022-04-26 01:48:20|542.83|539.19|543.19|539.55|543.19|539.55|542.83|539.19|0
1650937710000|2022-04-26 01:48:30|543.01|539.37|543.01|539.37|543.01|539.37|543.01|539.37|0
1650937720000|2022-04-26 01:48:40|543.19|539.55|543.19|539.55|543.19|539.55|543.19|539.55|0
1650937730000|2022-04-26 01:48:50|543.01|539.37|542.83|539.19|543.01|539.37|542.83|539.19|0
1650937740000|2022-04-26 01:49:00|543.01|539.37|542.83|539.19|543.01|539.37|542.83|539.19|0
1650937750000|2022-04-26 01:49:10|542.74|539.1|542.65|539.01|542.83|539.19|542.65|539.01|0
1650937760000|2022-04-26 01:49:20|542.47|538.83|542.65|539.01|542.65|539.01|542.47|538.83|0
1650937770000|2022-04-26 01:49:30|542.56|538.92|542.29|538.65|542.56|538.92|542.29|538.65|0
1650937780000|2022-04-26 01:49:40|542.11|538.47|542.11|538.47|542.11|538.47|542.11|538.47|0
1650937790000|2022-04-26 01:49:50|542.02|538.38|542.02|538.38|542.02|538.38|542.02|538.38|0
1650937800000|2022-04-26 01:50:00|542.11|538.47|542.11|538.47|542.29|538.65|542.11|538.47|0
1650937810000|2022-04-26 01:50:10|542.29|538.65|542.47|538.83|542.47|538.83|542.29|538.65|0
1650937820000|2022-04-26 01:50:20|542.56|538.92|542.83|539.19|542.83|539.19|542.56|538.92|0
1650937830000|2022-04-26 01:50:30|542.74|539.1|542.65|539.01|542.83|539.19|542.65|539.01|0
1650937840000|2022-04-26 01:50:40|542.83|539.19|542.65|539.01|542.83|539.19|542.65|539.01|0
1650937850000|2022-04-26 01:50:50|542.56|538.92|542.47|538.83|542.65|539.01|542.47|538.83|0
1650937860000|2022-04-26 01:51:00|542.65|539.01|542.47|538.83|542.65|539.01|542.47|538.83|0
1650937870000|2022-04-26 01:51:10|542.29|538.65|542.29|538.65|542.47|538.83|542.29|538.65|0
1650937880000|2022-04-26 01:51:20|542.47|538.83|542.29|538.65|542.47|538.83|542.29|538.65|0
1650937890000|2022-04-26 01:51:30|542.11|538.47|542.11|538.47|542.11|538.47|542.11|538.47|0
1650937900000|2022-04-26 01:51:40|542.29|538.65|542.29|538.65|542.29|538.65|542.29|538.65|0
1650937910000|2022-04-26 01:51:50|542.11|538.47|542.11|538.47|542.11|538.47|542.11|538.47|0
1650937920000|2022-04-26 01:52:00|542.38|538.74|542.38|538.74|542.47|538.83|542.38|538.74|0
1650937930000|2022-04-26 01:52:10|542.29|538.65|542.47|538.83|542.47|538.83|542.29|538.65|0
1650937940000|2022-04-26 01:52:20|542.38|538.74|542.38|538.74|542.38|538.74|542.38|538.74|0
1650937950000|2022-04-26 01:52:30|542.29|538.65|542.11|538.47|542.29|538.65|542.11|538.47|0
1650937970000|2022-04-26 01:52:50|542.02|538.38|542.11|538.47|542.11|538.47|542.02|538.38|0
1650937980000|2022-04-26 01:53:00|542.29|538.65|542.11|538.47|542.29|538.65|542.11|538.47|0
1650937990000|2022-04-26 01:53:10|542.29|538.65|542.29|538.65|542.29|538.65|542.29|538.65|0
1650938000000|2022-04-26 01:53:20|542.11|538.47|542.29|538.65|542.29|538.65|542.11|538.47|0
1650938010000|2022-04-26 01:53:30|542.11|538.47|542.11|538.47|542.11|538.47|542.11|538.47|0
1650938050000|2022-04-26 01:54:10|542.29|538.65|542.2|538.56|542.29|538.65|542.2|538.56|0
1650938060000|2022-04-26 01:54:20|542.11|538.47|542.11|538.47|542.11|538.47|542.11|538.47|0
1650938070000|2022-04-26 01:54:30|541.93|538.29|541.74|538.1|542.11|538.47|541.74|538.1|0
1650938090000|2022-04-26 01:54:50|541.93|538.29|541.84|538.2|541.93|538.29|541.84|538.2|0
1650938100000|2022-04-26 01:55:00|541.93|538.29|541.93|538.29|541.93|538.29|541.93|538.29|0
1650938110000|2022-04-26 01:55:10|542.11|538.47|542.11|538.47|542.11|538.47|542.11|538.47|0
1650938120000|2022-04-26 01:55:20|542.02|538.38|542.02|538.38|542.02|538.38|542.02|538.38|0
1650938130000|2022-04-26 01:55:30|541.92|538.28|541.92|538.28|542.11|538.47|541.92|538.28|0
1650938140000|2022-04-26 01:55:40|542.11|538.47|542.11|538.47|542.11|538.47|542.11|538.47|0
1650938150000|2022-04-26 01:55:50|542.02|538.38|542.11|538.47|542.11|538.47|542.02|538.38|0
1650938160000|2022-04-26 01:56:00|541.92|538.28|542.29|538.65|542.29|538.65|541.92|538.28|0
1650938170000|2022-04-26 01:56:10|542.47|538.83|542.47|538.83|542.47|538.83|542.47|538.83|0
1650938180000|2022-04-26 01:56:20|542.38|538.74|542.29|538.65|542.38|538.74|542.29|538.65|0
1650938190000|2022-04-26 01:56:30|542.38|538.74|542.29|538.65|542.47|538.83|542.29|538.65|0
1650938210000|2022-04-26 01:56:50|542.2|538.56|542.1|538.46|542.2|538.56|542.1|538.46|0
1650938220000|2022-04-26 01:57:00|541.92|538.28|542.1|538.46|542.1|538.46|541.92|538.28|0
1650938240000|2022-04-26 01:57:20|542.29|538.65|542.29|538.65|542.29|538.65|542.29|538.65|0
1650938250000|2022-04-26 01:57:30|542.47|538.83|542.47|538.83|542.47|538.83|542.29|538.65|0
1650938270000|2022-04-26 01:57:50|542.56|538.92|542.47|538.83|542.56|538.92|542.47|538.83|0
1650938280000|2022-04-26 01:58:00|542.65|539.01|542.65|539.01|542.65|539.01|542.56|538.92|0
1650938290000|2022-04-26 01:58:10|542.83|539.19|542.65|539.01|542.83|539.19|542.65|539.01|0
1650938300000|2022-04-26 01:58:20|542.83|539.19|543.01|539.37|543.01|539.37|542.83|539.19|0
1650938310000|2022-04-26 01:58:30|542.83|539.19|542.65|539.01|542.83|539.19|542.65|539.01|0
1650938320000|2022-04-26 01:58:40|542.47|538.83|542.47|538.83|542.47|538.83|542.47|538.83|0
1650938350000|2022-04-26 01:59:10|542.28|538.64|542.1|538.46|542.28|538.64|542.1|538.46|0
1650938360000|2022-04-26 01:59:20|542.2|538.56|541.92|538.28|542.28|538.64|541.92|538.28|0
1650938370000|2022-04-26 01:59:30|541.74|538.1|541.92|538.28|541.92|538.28|541.74|538.1|0
1650938390000|2022-04-26 01:59:50|541.74|538.1|541.92|538.28|541.92|538.28|541.74|538.1|0
1650938400000|2022-04-26 02:00:00|541.74|538.1|541.84|538.2|541.84|538.2|541.74|538.1|0
1650938410000|2022-04-26 02:00:10|541.74|538.1|541.2|537.56|541.74|538.1|541.2|537.56|0
1650938420000|2022-04-26 02:00:20|541.3|537.66|541.2|537.56|541.3|537.66|541.2|537.56|0
1650938430000|2022-04-26 02:00:30|541.38|537.74|541.38|537.74|541.38|537.74|541.2|537.56|0
1650938440000|2022-04-26 02:00:40|541.56|537.92|541.56|537.92|541.56|537.92|541.56|537.92|0
1650938450000|2022-04-26 02:00:50|541.38|537.74|541.38|537.74|541.38|537.74|541.38|537.74|0
1650938460000|2022-04-26 02:01:00|541.2|537.56|541.38|537.74|541.38|537.74|541.2|537.56|0
1650938470000|2022-04-26 02:01:10|541.56|537.92|541.56|537.92|541.56|537.92|541.56|537.92|0
1650938480000|2022-04-26 02:01:20|541.38|537.74|541.38|537.74|541.56|537.92|541.38|537.74|0
1650938490000|2022-04-26 02:01:30|540.66|537.02|541.02|537.38|541.02|537.38|540.66|537.02|0
1650938500000|2022-04-26 02:01:40|541.38|537.74|541.74|538.1|541.74|538.1|541.38|537.74|0
1650938520000|2022-04-26 02:02:00|541.56|537.92|541.56|537.92|541.56|537.92|541.56|537.92|0
1650938530000|2022-04-26 02:02:10|541.38|537.74|541.38|537.74|541.38|537.74|541.38|537.74|0
1650938540000|2022-04-26 02:02:20|541.2|537.56|541.2|537.56|541.2|537.56|541.2|537.56|0
1650938550000|2022-04-26 02:02:30|541.02|537.38|541.2|537.56|541.2|537.56|541.02|537.38|0
1650938560000|2022-04-26 02:02:40|541.02|537.38|541.02|537.38|541.02|537.38|541.02|537.38|0
1650938580000|2022-04-26 02:03:00|540.84|537.2|541.02|537.38|541.02|537.38|540.84|537.2|0
1650938590000|2022-04-26 02:03:10|540.84|537.2|541.02|537.38|541.02|537.38|540.84|537.2|0
1650938600000|2022-04-26 02:03:20|541.11|537.47|541.11|537.47|541.2|537.56|541.11|537.47|0
1650938610000|2022-04-26 02:03:30|541.2|537.56|541.02|537.38|541.2|537.56|541.02|537.38|0
1650938620000|2022-04-26 02:03:40|541.2|537.56|541.2|537.56|541.2|537.56|541.2|537.56|0
1650938630000|2022-04-26 02:03:50|541.11|537.47|541.2|537.56|541.29|537.65|541.02|537.38|0
1650938640000|2022-04-26 02:04:00|541.02|537.38|540.93|537.29|541.02|537.38|540.93|537.29|0
1650938650000|2022-04-26 02:04:10|541.02|537.38|541.02|537.38|541.02|537.38|541.02|537.38|0
1650938660000|2022-04-26 02:04:20|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1650938680000|2022-04-26 02:04:40|540.51|537.71|540.51|537.71|540.51|537.71|540.51|537.71|0
1650938690000|2022-04-26 02:04:50|540.6|537.8|540.42|537.62|540.6|537.8|540.42|537.62|0
1650938700000|2022-04-26 02:05:00|540.24|537.44|540.24|537.44|540.33|537.53|540.24|537.44|0
1650938710000|2022-04-26 02:05:10|540.15|537.35|540.24|537.44|540.24|537.44|540.15|537.35|0
1650938720000|2022-04-26 02:05:20|540.06|537.26|540.06|537.26|540.06|537.26|540.06|537.26|0
1650938730000|2022-04-26 02:05:30|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1650938740000|2022-04-26 02:05:40|540.06|537.26|540.06|537.26|540.06|537.26|540.06|537.26|0
1650938750000|2022-04-26 02:05:50|540.24|537.44|540.24|537.44|540.24|537.44|540.24|537.44|0
1650938760000|2022-04-26 02:06:00|540.06|537.26|539.97|537.17|540.06|537.26|539.97|537.17|0
1650938770000|2022-04-26 02:06:10|539.7|536.9|539.7|536.9|539.7|536.9|539.7|536.9|0
1650938780000|2022-04-26 02:06:20|539.52|536.72|539.52|536.72|539.52|536.72|539.52|536.72|0
1650938790000|2022-04-26 02:06:30|539.34|536.54|539.16|536.36|539.34|536.54|539.16|536.36|0
1650938800000|2022-04-26 02:06:40|539.25|536.45|539.16|536.36|539.34|536.54|539.16|536.36|0
1650938810000|2022-04-26 02:06:50|538.98|536.18|539.16|536.36|539.16|536.36|538.98|536.18|0
1650938830000|2022-04-26 02:07:10|538.98|536.18|538.8|536|539.16|536.36|538.8|536|0
1650938840000|2022-04-26 02:07:20|539.16|536.36|538.98|536.18|539.16|536.36|538.98|536.18|0
1650938850000|2022-04-26 02:07:30|538.89|536.09|538.8|536|538.89|536.09|538.62|535.82|0
1650938860000|2022-04-26 02:07:40|538.62|535.82|538.44|535.64|538.62|535.82|538.44|535.64|0
1650938870000|2022-04-26 02:07:50|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1650938880000|2022-04-26 02:08:00|538.8|536|538.8|536|538.8|536|538.8|536|0
1650938890000|2022-04-26 02:08:10|538.89|536.09|538.89|536.09|538.89|536.09|538.8|536|0
1650938900000|2022-04-26 02:08:20|538.98|536.18|538.8|536|538.98|536.18|538.8|536|0
1650938910000|2022-04-26 02:08:30|538.98|536.18|539.16|536.36|539.16|536.36|538.98|536.18|0
1650938920000|2022-04-26 02:08:40|539.34|536.54|539.52|536.72|539.52|536.72|539.34|536.54|0
1650938930000|2022-04-26 02:08:50|539.34|536.54|539.25|536.45|539.34|536.54|539.25|536.45|0
1650938940000|2022-04-26 02:09:00|539.34|536.54|539.7|536.9|539.7|536.9|539.34|536.54|0
1650938950000|2022-04-26 02:09:10|539.61|536.81|539.34|536.54|539.61|536.81|539.34|536.54|0
1650938960000|2022-04-26 02:09:20|539.61|536.81|539.52|536.72|539.61|536.81|539.52|536.72|0
1650938970000|2022-04-26 02:09:30|539.7|536.9|539.79|536.99|539.79|536.99|539.7|536.9|0
1650938980000|2022-04-26 02:09:40|539.7|536.9|539.88|537.08|539.88|537.08|539.7|536.9|0
1650938990000|2022-04-26 02:09:50|539.97|537.17|539.79|536.99|539.97|537.17|539.79|536.99|0
1650939000000|2022-04-26 02:10:00|539.88|537.08|539.88|537.08|540.06|537.26|539.88|537.08|0
1650939020000|2022-04-26 02:10:20|540.06|537.26|540.42|537.62|540.42|537.62|540.06|537.26|0
1650939030000|2022-04-26 02:10:30|540.6|537.8|540.69|537.89|540.69|537.89|540.6|537.8|0
1650939040000|2022-04-26 02:10:40|540.78|537.98|540.6|537.8|540.78|537.98|540.6|537.8|0
1650939050000|2022-04-26 02:10:50|540.69|537.89|540.6|537.8|540.78|537.98|540.6|537.8|0
1650939060000|2022-04-26 02:11:00|540.78|537.98|540.78|537.98|540.78|537.98|540.69|537.89|0
1650939070000|2022-04-26 02:11:10|540.6|537.8|540.6|537.8|540.6|537.8|540.6|537.8|0
1650939080000|2022-04-26 02:11:20|540.78|537.98|540.69|537.89|540.78|537.98|540.69|537.89|0
1650939090000|2022-04-26 02:11:30|540.78|537.98|540.78|537.98|540.78|537.98|540.69|537.89|0
1650939110000|2022-04-26 02:11:50|540.87|538.07|540.87|538.07|540.87|538.07|540.87|538.07|0
1650939120000|2022-04-26 02:12:00|540.6|537.8|540.42|537.62|540.6|537.8|540.42|537.62|0
1650939160000|2022-04-26 02:12:40|540.6|537.8|540.69|537.89|540.69|537.89|540.6|537.8|0
1650939170000|2022-04-26 02:12:50|540.78|537.98|540.78|537.98|540.78|537.98|540.78|537.98|0
1650939200000|2022-04-26 02:13:20|540.6|537.8|540.42|537.62|540.78|537.98|540.42|537.62|0
1650939210000|2022-04-26 02:13:30|540.6|537.8|540.6|537.8|540.69|537.89|540.6|537.8|0
1650939240000|2022-04-26 02:14:00|540.51|537.71|540.42|537.62|540.51|537.71|540.33|537.53|0
1650939250000|2022-04-26 02:14:10|540.33|537.53|540.6|537.8|540.6|537.8|540.33|537.53|0
1650939260000|2022-04-26 02:14:20|540.42|537.62|540.6|537.8|540.6|537.8|540.42|537.62|0
1650939300000|2022-04-26 02:15:00|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1650939320000|2022-04-26 02:15:20|540.51|537.71|540.42|537.62|540.51|537.71|540.42|537.62|0
1650939330000|2022-04-26 02:15:30|540.6|537.8|540.78|537.98|540.78|537.98|540.6|537.8|0
1650939340000|2022-04-26 02:15:40|540.96|538.16|540.96|538.16|540.96|538.16|540.96|538.16|0
1650939360000|2022-04-26 02:16:00|541.14|538.34|541.23|538.43|541.23|538.43|541.14|538.34|0
1650939370000|2022-04-26 02:16:10|541.32|538.52|541.14|538.34|541.32|538.52|541.14|538.34|0
1650939380000|2022-04-26 02:16:20|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1650939390000|2022-04-26 02:16:30|541.14|538.34|541.14|538.34|541.32|538.52|541.14|538.34|0
1650939400000|2022-04-26 02:16:40|541.32|538.52|541.32|538.52|541.32|538.52|541.23|538.43|0
1650939410000|2022-04-26 02:16:50|541.23|538.43|541.23|538.43|541.23|538.43|541.23|538.43|0
1650939420000|2022-04-26 02:17:00|541.32|538.52|541.14|538.34|541.32|538.52|541.05|538.25|0
1650939430000|2022-04-26 02:17:10|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1650939440000|2022-04-26 02:17:20|541.14|538.34|541.23|538.43|541.23|538.43|541.14|538.34|0
1650939450000|2022-04-26 02:17:30|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1650939470000|2022-04-26 02:17:50|541.5|538.7|541.41|538.61|541.5|538.7|541.32|538.52|0
1650939480000|2022-04-26 02:18:00|541.32|538.52|541.14|538.34|541.32|538.52|541.14|538.34|0
1650939500000|2022-04-26 02:18:20|540.96|538.16|540.87|538.07|540.96|538.16|540.87|538.07|0
1650939510000|2022-04-26 02:18:30|540.96|538.16|540.78|537.98|540.96|538.16|540.78|537.98|0
1650939520000|2022-04-26 02:18:40|540.6|537.8|540.51|537.71|540.6|537.8|540.51|537.71|0
1650939530000|2022-04-26 02:18:50|540.6|537.8|540.69|537.89|540.78|537.98|540.6|537.8|0
1650939540000|2022-04-26 02:19:00|540.6|537.8|540.42|537.62|540.6|537.8|540.42|537.62|0
1650939550000|2022-04-26 02:19:10|540.51|537.71|540.51|537.71|540.6|537.8|540.42|537.62|0
1650939560000|2022-04-26 02:19:20|540.6|537.8|540.42|537.62|540.6|537.8|540.42|537.62|0
1650939570000|2022-04-26 02:19:30|540.24|537.44|540.42|537.62|540.42|537.62|540.24|537.44|0
1650939580000|2022-04-26 02:19:40|540.24|537.44|540.05|537.25|540.24|537.44|540.05|537.25|0
1650939590000|2022-04-26 02:19:50|540.23|537.43|539.87|537.07|540.23|537.43|539.87|537.07|0
1650939600000|2022-04-26 02:20:00|540.05|537.25|540.23|537.43|540.23|537.43|540.05|537.25|0
1650939610000|2022-04-26 02:20:10|540.15|537.35|540.15|537.35|540.15|537.35|540.15|537.35|0
1650939620000|2022-04-26 02:20:20|540.23|537.43|540.23|537.43|540.33|537.53|540.23|537.43|0
1650939640000|2022-04-26 02:20:40|540.41|537.61|540.23|537.43|540.41|537.61|540.23|537.43|0
1650939650000|2022-04-26 02:20:50|540.15|537.35|540.15|537.35|540.15|537.35|540.15|537.35|0
1650939660000|2022-04-26 02:21:00|540.23|537.43|540.05|537.25|540.23|537.43|540.05|537.25|0
1650939670000|2022-04-26 02:21:10|540.23|537.43|540.05|537.25|540.23|537.43|540.05|537.25|0
1650939680000|2022-04-26 02:21:20|539.87|537.07|540.05|537.25|540.05|537.25|539.87|537.07|0
1650939690000|2022-04-26 02:21:30|539.97|537.17|539.87|537.07|539.97|537.17|539.87|537.07|0
1650939710000|2022-04-26 02:21:50|540.05|537.25|539.87|537.07|540.05|537.25|539.87|537.07|0
1650939720000|2022-04-26 02:22:00|539.69|536.89|539.69|536.89|539.87|537.07|539.69|536.89|0
1650939740000|2022-04-26 02:22:20|539.51|536.71|539.69|536.89|539.69|536.89|539.51|536.71|0
1650939770000|2022-04-26 02:22:50|539.61|536.81|539.51|536.71|539.61|536.81|539.51|536.71|0
1650939780000|2022-04-26 02:23:00|539.69|536.89|539.69|536.89|539.69|536.89|539.69|536.89|0
1650939790000|2022-04-26 02:23:10|539.51|536.71|539.51|536.71|539.51|536.71|539.51|536.71|0
1650939810000|2022-04-26 02:23:30|539.33|536.53|539.51|536.71|539.51|536.71|539.33|536.53|0
1650939820000|2022-04-26 02:23:40|539.15|536.35|539.15|536.35|539.15|536.35|539.15|536.35|0
1650939830000|2022-04-26 02:23:50|538.97|536.17|538.79|535.99|538.97|536.17|538.79|535.99|0
1650939840000|2022-04-26 02:24:00|538.71|535.91|538.79|535.99|538.79|535.99|538.61|535.81|0
1650939850000|2022-04-26 02:24:10|538.71|535.91|538.79|535.99|538.79|535.99|538.61|535.81|0
1650939860000|2022-04-26 02:24:20|538.61|535.81|538.79|535.99|538.79|535.99|538.61|535.81|0
1650939870000|2022-04-26 02:24:30|538.89|536.09|538.61|535.81|538.89|536.09|538.53|535.73|0
1650939880000|2022-04-26 02:24:40|538.43|535.63|538.25|535.45|538.43|535.63|538.25|535.45|0
1650939890000|2022-04-26 02:24:50|538.07|535.27|538.07|535.27|538.07|535.27|537.89|535.09|0
1650939900000|2022-04-26 02:25:00|537.89|535.09|537.89|535.09|538.07|535.27|537.89|535.09|0
1650939910000|2022-04-26 02:25:10|537.71|534.91|538.07|535.27|538.07|535.27|537.71|534.91|0
1650939920000|2022-04-26 02:25:20|538.25|535.45|537.71|534.91|538.25|535.45|537.71|534.91|0
1650939930000|2022-04-26 02:25:30|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1650939940000|2022-04-26 02:25:40|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1650939950000|2022-04-26 02:25:50|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1650939960000|2022-04-26 02:26:00|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1650939980000|2022-04-26 02:26:20|537.45|534.65|537.35|534.55|537.53|534.73|537.35|534.55|0
1650939990000|2022-04-26 02:26:30|537.53|534.73|537.71|534.91|537.71|534.91|537.53|534.73|0
1650940020000|2022-04-26 02:27:00|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1650940030000|2022-04-26 02:27:10|537.53|534.73|537.53|534.73|537.63|534.83|537.53|534.73|0
1650940040000|2022-04-26 02:27:20|537.35|534.55|537.53|534.73|537.53|534.73|537.35|534.55|0
1650940050000|2022-04-26 02:27:30|537.71|534.91|537.53|534.73|537.81|535.01|537.53|534.73|0
1650940060000|2022-04-26 02:27:40|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1650940070000|2022-04-26 02:27:50|537.81|535.01|538.07|535.27|538.07|535.27|537.81|535.01|0
1650940080000|2022-04-26 02:28:00|537.89|535.09|537.71|534.91|537.89|535.09|537.53|534.73|0
1650940090000|2022-04-26 02:28:10|537.81|535.01|537.89|535.09|537.89|535.09|537.81|535.01|0
1650940100000|2022-04-26 02:28:20|537.71|534.91|537.89|535.09|537.89|535.09|537.71|534.91|0
1650940110000|2022-04-26 02:28:30|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1650940120000|2022-04-26 02:28:40|537.89|535.09|537.89|535.09|538.07|535.27|537.89|535.09|0
1650940130000|2022-04-26 02:28:50|537.99|535.19|538.07|535.27|538.07|535.27|537.99|535.19|0
1650940140000|2022-04-26 02:29:00|538.25|535.45|537.89|535.09|538.25|535.45|537.89|535.09|0
1650940150000|2022-04-26 02:29:10|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1650940170000|2022-04-26 02:29:30|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1650940180000|2022-04-26 02:29:40|537.63|534.83|537.71|534.91|537.71|534.91|537.53|534.73|0
1650940190000|2022-04-26 02:29:50|537.63|534.83|537.71|534.91|537.71|534.91|537.63|534.83|0
1650940200000|2022-04-26 02:30:00|537.53|534.73|537.53|534.73|537.63|534.83|537.53|534.73|0
1650940230000|2022-04-26 02:30:30|537.35|534.55|537.45|534.65|537.53|534.73|537.35|534.55|0
1650940240000|2022-04-26 02:30:40|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1650940260000|2022-04-26 02:31:00|537.71|534.91|537.35|534.55|537.71|534.91|537.35|534.55|0
1650940270000|2022-04-26 02:31:10|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1650940280000|2022-04-26 02:31:20|537.45|534.65|537.53|534.73|537.53|534.73|537.45|534.65|0
1650940290000|2022-04-26 02:31:30|537.63|534.83|537.71|534.91|537.71|534.91|537.63|534.83|0
1650940300000|2022-04-26 02:31:40|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1650940310000|2022-04-26 02:31:50|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1650940330000|2022-04-26 02:32:10|537.53|534.73|537.53|534.73|537.53|534.73|537.35|534.55|0
1650940340000|2022-04-26 02:32:20|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1650940360000|2022-04-26 02:32:40|537.8|535|537.89|535.09|537.89|535.09|537.8|535|0
1650940370000|2022-04-26 02:32:50|537.8|535|537.8|535|537.8|535|537.8|535|0
1650940380000|2022-04-26 02:33:00|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1650940390000|2022-04-26 02:33:10|537.89|535.09|537.8|535|537.89|535.09|537.8|535|0
1650940400000|2022-04-26 02:33:20|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1650940410000|2022-04-26 02:33:30|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1650940420000|2022-04-26 02:33:40|537.98|535.18|537.98|535.18|537.98|535.18|537.89|535.09|0
1650940430000|2022-04-26 02:33:50|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1650940440000|2022-04-26 02:34:00|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1650940470000|2022-04-26 02:34:30|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1650940480000|2022-04-26 02:34:40|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1650940500000|2022-04-26 02:35:00|537.89|535.09|537.71|534.91|537.89|535.09|537.71|534.91|0
1650940510000|2022-04-26 02:35:10|537.89|535.09|537.89|535.09|538.07|535.27|537.89|535.09|0
1650940520000|2022-04-26 02:35:20|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1650940530000|2022-04-26 02:35:30|537.53|534.73|537.89|535.09|537.89|535.09|537.53|534.73|0
1650940540000|2022-04-26 02:35:40|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1650940550000|2022-04-26 02:35:50|537.62|534.82|537.62|534.82|537.71|534.91|537.62|534.82|0
1650940560000|2022-04-26 02:36:00|537.71|534.91|537.62|534.82|537.71|534.91|537.53|534.73|0
1650940570000|2022-04-26 02:36:10|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1650940580000|2022-04-26 02:36:20|537.62|534.82|537.62|534.82|537.71|534.91|537.62|534.82|0
1650940590000|2022-04-26 02:36:30|537.71|534.91|537.71|534.91|537.71|534.91|537.62|534.82|0
1650940610000|2022-04-26 02:36:50|537.62|534.82|537.53|534.73|537.62|534.82|537.53|534.73|0
1650940620000|2022-04-26 02:37:00|537.62|534.82|537.71|534.91|537.71|534.91|537.62|534.82|0
1650940630000|2022-04-26 02:37:10|537.62|534.82|537.62|534.82|537.62|534.82|537.62|534.82|0
1650940640000|2022-04-26 02:37:20|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1650940650000|2022-04-26 02:37:30|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1650940700000|2022-04-26 02:38:20|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1650940730000|2022-04-26 02:38:50|537.71|534.91|537.89|535.09|537.89|535.09|537.71|534.91|0
1650940740000|2022-04-26 02:39:00|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1650940750000|2022-04-26 02:39:10|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1650940780000|2022-04-26 02:39:40|538.07|535.27|537.89|535.09|538.07|535.27|537.89|535.09|0
1650940800000|2022-04-26 02:40:00|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1650940870000|2022-04-26 02:41:10|537.62|534.82|537.53|534.73|537.62|534.82|537.53|534.73|0
1650940890000|2022-04-26 02:41:30|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1650940920000|2022-04-26 02:42:00|536.72|533.92|536.63|533.83|536.72|533.92|536.63|533.83|0
1650940930000|2022-04-26 02:42:10|536.81|534.01|536.81|534.01|536.81|534.01|536.63|533.83|0
1650940940000|2022-04-26 02:42:20|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1650940960000|2022-04-26 02:42:40|536.45|533.65|536.45|533.65|536.45|533.65|536.45|533.65|0
1650940970000|2022-04-26 02:42:50|536.09|533.29|536.27|533.47|536.45|533.65|536.09|533.29|0
1650941020000|2022-04-26 02:43:40|536.09|533.29|536.27|533.47|536.27|533.47|536.09|533.29|0
1650941030000|2022-04-26 02:43:50|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1650941040000|2022-04-26 02:44:00|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1650941050000|2022-04-26 02:44:10|535.73|532.93|535.91|533.11|535.91|533.11|535.73|532.93|0
1650941060000|2022-04-26 02:44:20|535.73|532.93|535.73|532.93|535.73|532.93|535.55|532.75|0
1650941080000|2022-04-26 02:44:40|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1650941090000|2022-04-26 02:44:50|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650941100000|2022-04-26 02:45:00|535.91|533.11|535.83|533.03|535.91|533.11|535.83|533.03|0
1650941110000|2022-04-26 02:45:10|535.73|532.93|535.91|533.11|535.91|533.11|535.73|532.93|0
1650941120000|2022-04-26 02:45:20|536|533.2|536.09|533.29|536.09|533.29|536|533.2|0
1650941130000|2022-04-26 02:45:30|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1650941150000|2022-04-26 02:45:50|536.18|533.38|536.27|533.47|536.27|533.47|536.18|533.38|0
1650941160000|2022-04-26 02:46:00|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1650941170000|2022-04-26 02:46:10|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1650941180000|2022-04-26 02:46:20|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1650941220000|2022-04-26 02:47:00|536|533.2|535.91|533.11|536|533.2|535.91|533.11|0
1650941230000|2022-04-26 02:47:10|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1650941240000|2022-04-26 02:47:20|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1650941250000|2022-04-26 02:47:30|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1650941280000|2022-04-26 02:48:00|536|533.2|536.09|533.29|536.09|533.29|536|533.2|0
1650941300000|2022-04-26 02:48:20|536.18|533.38|536.27|533.47|536.27|533.47|536.18|533.38|0
1650941310000|2022-04-26 02:48:30|536.18|533.38|536.09|533.29|536.18|533.38|536.09|533.29|0
1650941340000|2022-04-26 02:49:00|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1650941360000|2022-04-26 02:49:20|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650941370000|2022-04-26 02:49:30|535.55|532.75|535.73|532.93|535.73|532.93|535.55|532.75|0
1650941380000|2022-04-26 02:49:40|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1650941400000|2022-04-26 02:50:00|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1650941410000|2022-04-26 02:50:10|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650941460000|2022-04-26 02:51:00|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1650941500000|2022-04-26 02:51:40|535.73|532.93|535.55|532.75|535.73|532.93|535.55|532.75|0
1650941570000|2022-04-26 02:52:50|535.73|532.93|535.73|532.93|535.73|532.93|535.64|532.84|0
1650941580000|2022-04-26 02:53:00|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1650941590000|2022-04-26 02:53:10|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650941610000|2022-04-26 02:53:30|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1650941620000|2022-04-26 02:53:40|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650941630000|2022-04-26 02:53:50|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1650941700000|2022-04-26 02:55:00|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650941710000|2022-04-26 02:55:10|535.91|533.11|535.73|532.93|535.91|533.11|535.73|532.93|0
1650941720000|2022-04-26 02:55:20|535.82|533.02|535.73|532.93|535.82|533.02|535.73|532.93|0
1650941740000|2022-04-26 02:55:40|535.91|533.11|535.73|532.93|535.91|533.11|535.73|532.93|0
1650941750000|2022-04-26 02:55:50|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1650941760000|2022-04-26 02:56:00|535.82|533.02|535.91|533.11|535.91|533.11|535.82|533.02|0
1650941770000|2022-04-26 02:56:10|535.82|533.02|535.82|533.02|535.91|533.11|535.82|533.02|0
1650941780000|2022-04-26 02:56:20|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1650941800000|2022-04-26 02:56:40|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650941810000|2022-04-26 02:56:50|535.82|533.02|535.91|533.11|535.91|533.11|535.82|533.02|0
1650941820000|2022-04-26 02:57:00|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650941870000|2022-04-26 02:57:50|535.64|532.84|535.64|532.84|535.64|532.84|535.55|532.75|0
1650941880000|2022-04-26 02:58:00|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650941900000|2022-04-26 02:58:20|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1650941910000|2022-04-26 02:58:30|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1650941950000|2022-04-26 02:59:10|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650941960000|2022-04-26 02:59:20|535.55|532.75|535.55|532.75|535.73|532.93|535.55|532.75|0
1650941990000|2022-04-26 02:59:50|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650942000000|2022-04-26 03:00:00|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1650942020000|2022-04-26 03:00:20|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1650942030000|2022-04-26 03:00:30|535.64|532.84|535.73|532.93|535.73|532.93|535.64|532.84|0
1650942050000|2022-04-26 03:00:50|535.82|533.02|535.73|532.93|535.91|533.11|535.73|532.93|0
1650942080000|2022-04-26 03:01:20|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1650942120000|2022-04-26 03:02:00|534.83|532.03|534.83|532.03|535.01|532.21|534.83|532.03|0
1650942170000|2022-04-26 03:02:50|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1650942180000|2022-04-26 03:03:00|535.19|532.39|535.01|532.21|535.19|532.39|535.01|532.21|0
1650942190000|2022-04-26 03:03:10|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1650942310000|2022-04-26 03:05:10|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1650942330000|2022-04-26 03:05:30|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1650942390000|2022-04-26 03:06:30|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1650942410000|2022-04-26 03:06:50|535.19|532.39|535.01|532.21|535.19|532.39|535.01|532.21|0
1650942420000|2022-04-26 03:07:00|534.83|532.03|535.01|532.21|535.01|532.21|534.83|532.03|0
1650942440000|2022-04-26 03:07:20|535.19|532.39|535.01|532.21|535.19|532.39|535.01|532.21|0
1650942450000|2022-04-26 03:07:30|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1650942460000|2022-04-26 03:07:40|535.01|532.21|535.19|532.39|535.19|532.39|535.01|532.21|0
1650942470000|2022-04-26 03:07:50|535.37|532.57|535.19|532.39|535.37|532.57|535.19|532.39|0
1650942490000|2022-04-26 03:08:10|535.37|532.57|535.19|532.39|535.37|532.57|535.19|532.39|0
1650942510000|2022-04-26 03:08:30|535.37|532.57|535.37|532.57|535.37|532.57|535.37|532.57|0
1650942520000|2022-04-26 03:08:40|535.19|532.39|535.01|532.21|535.19|532.39|535.01|532.21|0
1650942530000|2022-04-26 03:08:50|535.19|532.39|535.01|532.21|535.19|532.39|535.01|532.21|0
1650942540000|2022-04-26 03:09:00|534.92|532.12|534.83|532.03|534.92|532.12|534.83|532.03|0
1650942610000|2022-04-26 03:10:10|535.01|532.21|535.01|532.21|535.19|532.39|535.01|532.21|0
1650942660000|2022-04-26 03:11:00|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1650942670000|2022-04-26 03:11:10|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1650942680000|2022-04-26 03:11:20|534.83|532.03|535.01|532.21|535.01|532.21|534.83|532.03|0
1650942700000|2022-04-26 03:11:40|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1650942760000|2022-04-26 03:12:40|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1650942770000|2022-04-26 03:12:50|535.18|532.38|535.18|532.38|535.18|532.38|535.18|532.38|0
1650942780000|2022-04-26 03:13:00|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1650942790000|2022-04-26 03:13:10|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1650942800000|2022-04-26 03:13:20|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1650942850000|2022-04-26 03:14:10|535.01|532.21|535.01|532.21|535.01|532.21|535.01|532.21|0
1650942860000|2022-04-26 03:14:20|534.83|532.03|534.83|532.03|534.83|532.03|534.83|532.03|0
1650942970000|2022-04-26 03:16:10|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1650942980000|2022-04-26 03:16:20|533.75|530.95|533.93|531.13|533.93|531.13|533.75|530.95|0
1650942990000|2022-04-26 03:16:30|534.11|531.31|533.93|531.13|534.11|531.31|533.93|531.13|0
1650943000000|2022-04-26 03:16:40|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1650943010000|2022-04-26 03:16:50|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1650943020000|2022-04-26 03:17:00|534.47|531.67|534.47|531.67|534.47|531.67|534.47|531.67|0
1650943030000|2022-04-26 03:17:10|534.29|531.49|534.65|531.85|534.65|531.85|534.29|531.49|0
1650943040000|2022-04-26 03:17:20|534.83|532.03|534.65|531.85|534.83|532.03|534.65|531.85|0
1650943050000|2022-04-26 03:17:30|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1650943060000|2022-04-26 03:17:40|535|532.2|535.18|532.38|535.18|532.38|535|532.2|0
1650943080000|2022-04-26 03:18:00|535|532.2|535.18|532.38|535.18|532.38|535|532.2|0
1650943090000|2022-04-26 03:18:10|535|532.2|535.36|532.56|535.36|532.56|535|532.2|0
1650943110000|2022-04-26 03:18:30|535.54|532.74|535.54|532.74|535.54|532.74|535.36|532.56|0
1650943120000|2022-04-26 03:18:40|535.46|532.66|535.54|532.74|535.54|532.74|535.46|532.66|0
1650943130000|2022-04-26 03:18:50|535.63|532.83|535.54|532.74|535.63|532.83|535.54|532.74|0
1650943140000|2022-04-26 03:19:00|535.36|532.56|535.18|532.38|535.36|532.56|535.18|532.38|0
1650943150000|2022-04-26 03:19:10|535|532.2|534.65|531.85|535|532.2|534.65|531.85|0
1650943160000|2022-04-26 03:19:20|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1650943170000|2022-04-26 03:19:30|535|532.2|534.82|532.02|535|532.2|534.82|532.02|0
1650943180000|2022-04-26 03:19:40|535|532.2|535|532.2|535|532.2|535|532.2|0
1650943190000|2022-04-26 03:19:50|535.18|532.38|535|532.2|535.18|532.38|535|532.2|0
1650943200000|2022-04-26 03:20:00|535.18|532.38|535.18|532.38|535.18|532.38|535.18|532.38|0
1650943250000|2022-04-26 03:20:50|535.36|532.56|535.36|532.56|535.36|532.56|535.36|532.56|0
1650943260000|2022-04-26 03:21:00|535.45|532.65|535.36|532.56|535.54|532.74|535.36|532.56|0
1650943270000|2022-04-26 03:21:10|535.54|532.74|535.36|532.56|535.54|532.74|535.36|532.56|0
1650943290000|2022-04-26 03:21:30|535.18|532.38|535.18|532.38|535.18|532.38|535.18|532.38|0
1650943300000|2022-04-26 03:21:40|535.36|532.56|535.18|532.38|535.36|532.56|535.18|532.38|0
1650943310000|2022-04-26 03:21:50|535|532.2|534.82|532.02|535|532.2|534.82|532.02|0
1650943340000|2022-04-26 03:22:20|535|532.2|535|532.2|535|532.2|535|532.2|0
1650943350000|2022-04-26 03:22:30|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1650943360000|2022-04-26 03:22:40|534.64|531.84|534.64|531.84|534.64|531.84|534.64|531.84|0
1650943390000|2022-04-26 03:23:10|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1650943400000|2022-04-26 03:23:20|534.74|531.94|534.29|531.49|534.74|531.94|534.29|531.49|0
1650943410000|2022-04-26 03:23:30|534.46|531.66|534.29|531.49|534.46|531.66|534.29|531.49|0
1650943420000|2022-04-26 03:23:40|534.38|531.58|533.75|530.95|534.38|531.58|533.75|530.95|0
1650943430000|2022-04-26 03:23:50|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1650943440000|2022-04-26 03:24:00|534.11|531.31|534.46|531.66|534.46|531.66|534.11|531.31|0
1650943450000|2022-04-26 03:24:10|534.29|531.49|534.11|531.31|534.29|531.49|534.11|531.31|0
1650943460000|2022-04-26 03:24:20|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1650943470000|2022-04-26 03:24:30|534.11|531.31|534.02|531.22|534.11|531.31|534.02|531.22|0
1650943480000|2022-04-26 03:24:40|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1650943490000|2022-04-26 03:24:50|534.29|531.49|534.29|531.49|534.29|531.49|534.29|531.49|0
1650943500000|2022-04-26 03:25:00|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1650943510000|2022-04-26 03:25:10|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1650943520000|2022-04-26 03:25:20|534.46|531.66|534.28|531.48|534.46|531.66|534.28|531.48|0
1650943540000|2022-04-26 03:25:40|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1650943550000|2022-04-26 03:25:50|533.93|531.13|533.93|531.13|533.93|531.13|533.93|531.13|0
1650943560000|2022-04-26 03:26:00|534.11|531.31|534.2|531.4|534.2|531.4|534.11|531.31|0
1650943570000|2022-04-26 03:26:10|534.11|531.31|534.28|531.48|534.28|531.48|534.11|531.31|0
1650943580000|2022-04-26 03:26:20|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1650943590000|2022-04-26 03:26:30|534.11|531.31|534.2|531.4|534.28|531.48|534.11|531.31|0
1650943600000|2022-04-26 03:26:40|534.11|531.31|534.11|531.31|534.11|531.31|534.11|531.31|0
1650943620000|2022-04-26 03:27:00|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1650943630000|2022-04-26 03:27:10|534.11|531.31|533.93|531.13|534.11|531.31|533.93|531.13|0
1650943640000|2022-04-26 03:27:20|533.75|530.95|533.93|531.13|533.93|531.13|533.75|530.95|0
1650943680000|2022-04-26 03:28:00|534.1|531.3|533.93|531.13|534.1|531.3|533.93|531.13|0
1650943710000|2022-04-26 03:28:30|533.84|531.04|533.75|530.95|533.84|531.04|533.75|530.95|0
1650943720000|2022-04-26 03:28:40|533.57|530.77|533.48|530.68|533.57|530.77|533.39|530.59|0
1650943730000|2022-04-26 03:28:50|533.57|530.77|533.75|530.95|533.75|530.95|533.57|530.77|0
1650943740000|2022-04-26 03:29:00|533.66|530.86|533.75|530.95|533.75|530.95|533.57|530.77|0
1650943750000|2022-04-26 03:29:10|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1650943790000|2022-04-26 03:29:50|533.66|530.86|533.57|530.77|533.66|530.86|533.57|530.77|0
1650943800000|2022-04-26 03:30:00|533.75|530.95|533.57|530.77|533.75|530.95|533.57|530.77|0
1650943810000|2022-04-26 03:30:10|533.75|530.95|533.57|530.77|533.75|530.95|533.57|530.77|0
1650943820000|2022-04-26 03:30:20|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1650943850000|2022-04-26 03:30:50|533.48|530.68|533.39|530.59|533.57|530.77|533.39|530.59|0
1650943870000|2022-04-26 03:31:10|533.21|530.41|533.39|530.59|533.39|530.59|533.03|530.23|0
1650943880000|2022-04-26 03:31:20|533.3|530.5|533.57|530.77|533.57|530.77|533.3|530.5|0
1650943910000|2022-04-26 03:31:50|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1650943920000|2022-04-26 03:32:00|533.84|531.04|533.75|530.95|533.92|531.12|533.75|530.95|0
1650943940000|2022-04-26 03:32:20|533.57|530.77|533.57|530.77|533.57|530.77|533.57|530.77|0
1650943950000|2022-04-26 03:32:30|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1650943960000|2022-04-26 03:32:40|533.21|530.41|533.39|530.59|533.39|530.59|533.21|530.41|0
1650943980000|2022-04-26 03:33:00|533.21|530.41|533.39|530.59|533.39|530.59|533.21|530.41|0
1650944000000|2022-04-26 03:33:20|533.3|530.5|533.39|530.59|533.39|530.59|533.3|530.5|0
1650944010000|2022-04-26 03:33:30|533.3|530.5|533.3|530.5|533.39|530.59|533.3|530.5|0
1650944020000|2022-04-26 03:33:40|533.21|530.41|533.39|530.59|533.39|530.59|533.21|530.41|0
1650944040000|2022-04-26 03:34:00|533.57|530.77|533.74|530.94|533.74|530.94|533.57|530.77|0
1650944050000|2022-04-26 03:34:10|533.92|531.12|534.28|531.48|534.28|531.48|533.92|531.12|0
1650944060000|2022-04-26 03:34:20|534.1|531.3|533.34|530.54|534.1|531.3|533.34|530.54|0
1650944070000|2022-04-26 03:34:30|532.98|530.18|532.26|529.46|532.98|530.18|532.26|529.46|0
1650944080000|2022-04-26 03:34:40|532.36|529.56|535.35|532.55|535.35|532.55|532.26|529.46|0
1650944090000|2022-04-26 03:34:50|535.44|532.64|534.64|531.84|535.44|532.64|534.64|531.84|0
1650944100000|2022-04-26 03:35:00|535.35|532.55|535.17|532.37|535.35|532.55|535.17|532.37|0
1650944120000|2022-04-26 03:35:20|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1650944130000|2022-04-26 03:35:30|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1650944140000|2022-04-26 03:35:40|534.64|531.84|534.28|531.48|534.64|531.84|534.28|531.48|0
1650944150000|2022-04-26 03:35:50|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1650944160000|2022-04-26 03:36:00|534.82|532.02|534.82|532.02|534.82|532.02|534.82|532.02|0
1650944170000|2022-04-26 03:36:10|534.99|532.19|535.17|532.37|535.17|532.37|534.99|532.19|0
1650944180000|2022-04-26 03:36:20|535.09|532.29|535.17|532.37|535.17|532.37|534.99|532.19|0
1650944190000|2022-04-26 03:36:30|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1650944200000|2022-04-26 03:36:40|535.17|532.37|535.35|532.55|535.35|532.55|535.17|532.37|0
1650944210000|2022-04-26 03:36:50|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1650944220000|2022-04-26 03:37:00|535.71|532.91|535.71|532.91|535.71|532.91|535.71|532.91|0
1650944240000|2022-04-26 03:37:20|535.53|532.73|535.53|532.73|535.71|532.91|535.53|532.73|0
1650944250000|2022-04-26 03:37:30|535.44|532.64|535.35|532.55|535.44|532.64|535.35|532.55|0
1650944260000|2022-04-26 03:37:40|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1650944270000|2022-04-26 03:37:50|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1650944280000|2022-04-26 03:38:00|535.53|532.73|535.35|532.55|535.53|532.73|535.35|532.55|0
1650944290000|2022-04-26 03:38:10|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1650944310000|2022-04-26 03:38:30|535.26|532.46|535.35|532.55|535.35|532.55|535.26|532.46|0
1650944330000|2022-04-26 03:38:50|535.26|532.46|535.35|532.55|535.35|532.55|535.26|532.46|0
1650944340000|2022-04-26 03:39:00|535.17|532.37|535.26|532.46|535.26|532.46|535.17|532.37|0
1650944350000|2022-04-26 03:39:10|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1650944370000|2022-04-26 03:39:30|535.53|532.73|535.53|532.73|535.53|532.73|535.53|532.73|0
1650944400000|2022-04-26 03:40:00|535.7|532.9|536.24|533.44|536.24|533.44|535.7|532.9|0
1650944410000|2022-04-26 03:40:10|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1650944420000|2022-04-26 03:40:20|535.7|532.9|535.88|533.08|535.88|533.08|535.7|532.9|0
1650944430000|2022-04-26 03:40:30|536.06|533.26|535.98|533.18|536.06|533.26|535.98|533.18|0
1650944440000|2022-04-26 03:40:40|536.06|533.26|536.24|533.44|536.24|533.44|536.06|533.26|0
1650944450000|2022-04-26 03:40:50|536.06|533.26|536.06|533.26|536.24|533.44|536.06|533.26|0
1650944460000|2022-04-26 03:41:00|536.15|533.35|536.24|533.44|536.24|533.44|536.15|533.35|0
1650944470000|2022-04-26 03:41:10|536.15|533.35|536.06|533.26|536.15|533.35|536.06|533.26|0
1650944480000|2022-04-26 03:41:20|536.15|533.35|536.06|533.26|536.15|533.35|536.06|533.26|0
1650944490000|2022-04-26 03:41:30|535.98|533.18|536.06|533.26|536.06|533.26|535.98|533.18|0
1650944520000|2022-04-26 03:42:00|535.88|533.08|536.06|533.26|536.06|533.26|535.88|533.08|0
1650944530000|2022-04-26 03:42:10|536.15|533.35|536.24|533.44|536.24|533.44|536.15|533.35|0
1650944540000|2022-04-26 03:42:20|536.06|533.26|536.06|533.26|536.15|533.35|536.06|533.26|0
1650944550000|2022-04-26 03:42:30|535.88|533.08|536.06|533.26|536.06|533.26|535.88|533.08|0
1650944560000|2022-04-26 03:42:40|535.88|533.08|536.06|533.26|536.06|533.26|535.88|533.08|0
1650944580000|2022-04-26 03:43:00|535.97|533.17|536.06|533.26|536.06|533.26|535.97|533.17|0
1650944600000|2022-04-26 03:43:20|535.97|533.17|535.88|533.08|535.97|533.17|535.88|533.08|0
1650944610000|2022-04-26 03:43:30|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1650944620000|2022-04-26 03:43:40|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1650944650000|2022-04-26 03:44:10|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1650944680000|2022-04-26 03:44:40|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1650944700000|2022-04-26 03:45:00|536.06|533.26|536.24|533.44|536.24|533.44|536.06|533.26|0
1650944720000|2022-04-26 03:45:20|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1650944740000|2022-04-26 03:45:40|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1650944750000|2022-04-26 03:45:50|536.24|533.44|536.24|533.44|536.33|533.53|536.24|533.44|0
1650944780000|2022-04-26 03:46:20|536.06|533.26|536.06|533.26|536.06|533.26|535.88|533.08|0
1650944800000|2022-04-26 03:46:40|535.97|533.17|535.88|533.08|535.97|533.17|535.88|533.08|0
1650944810000|2022-04-26 03:46:50|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1650944820000|2022-04-26 03:47:00|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1650944830000|2022-04-26 03:47:10|536.06|533.26|535.88|533.08|536.06|533.26|535.88|533.08|0
1650944840000|2022-04-26 03:47:20|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1650944860000|2022-04-26 03:47:40|536.15|533.35|536.24|533.44|536.24|533.44|536.15|533.35|0
1650944880000|2022-04-26 03:48:00|536.15|533.35|536.06|533.26|536.15|533.35|536.06|533.26|0
1650944910000|2022-04-26 03:48:30|535.7|532.9|535.88|533.08|535.88|533.08|535.7|532.9|0
1650944920000|2022-04-26 03:48:40|535.97|533.17|535.88|533.08|535.97|533.17|535.88|533.08|0
1650944930000|2022-04-26 03:48:50|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1650944950000|2022-04-26 03:49:10|535.88|533.08|535.97|533.17|535.97|533.17|535.88|533.08|0
1650944960000|2022-04-26 03:49:20|535.88|533.08|536.06|533.26|536.06|533.26|535.88|533.08|0
1650944980000|2022-04-26 03:49:40|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1650945040000|2022-04-26 03:50:40|535.7|532.9|535.88|533.08|535.88|533.08|535.7|532.9|0
1650945060000|2022-04-26 03:51:00|535.7|532.9|535.88|533.08|535.88|533.08|535.7|532.9|0
1650945080000|2022-04-26 03:51:20|536.06|533.26|535.88|533.08|536.06|533.26|535.88|533.08|0
1650945130000|2022-04-26 03:52:10|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1650945140000|2022-04-26 03:52:20|535.52|532.72|535.62|532.82|535.62|532.82|535.52|532.72|0
1650945150000|2022-04-26 03:52:30|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1650945160000|2022-04-26 03:52:40|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1650945170000|2022-04-26 03:52:50|535.88|533.08|535.88|533.08|536.15|533.35|535.88|533.08|0
1650945180000|2022-04-26 03:53:00|535.97|533.17|536.06|533.26|536.06|533.26|535.97|533.17|0
1650945200000|2022-04-26 03:53:20|535.97|533.17|535.88|533.08|535.97|533.17|535.88|533.08|0
1650945220000|2022-04-26 03:53:40|535.97|533.17|536.06|533.26|536.06|533.26|535.97|533.17|0
1650945240000|2022-04-26 03:54:00|535.88|533.08|536.06|533.26|536.06|533.26|535.88|533.08|0
1650945250000|2022-04-26 03:54:10|535.97|533.17|536.06|533.26|536.06|533.26|535.88|533.08|0
1650945260000|2022-04-26 03:54:20|535.88|533.08|535.88|533.08|535.97|533.17|535.88|533.08|0
1650945270000|2022-04-26 03:54:30|536.06|533.26|536.06|533.26|536.06|533.26|536.06|533.26|0
1650945290000|2022-04-26 03:54:50|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1650945300000|2022-04-26 03:55:00|536.06|533.26|535.88|533.08|536.06|533.26|535.88|533.08|0
1650945330000|2022-04-26 03:55:30|535.7|532.9|535.88|533.08|535.88|533.08|535.7|532.9|0
1650945370000|2022-04-26 03:56:10|535.7|532.9|535.7|532.9|535.88|533.08|535.7|532.9|0
1650945380000|2022-04-26 03:56:20|535.52|532.72|535.7|532.9|535.7|532.9|535.52|532.72|0
1650945390000|2022-04-26 03:56:30|535.88|533.08|535.88|533.08|535.88|533.08|535.88|533.08|0
1650945450000|2022-04-26 03:57:30|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1650945460000|2022-04-26 03:57:40|535.61|532.81|535.7|532.9|535.7|532.9|535.52|532.72|0
1650945530000|2022-04-26 03:58:50|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1650945540000|2022-04-26 03:59:00|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1650945550000|2022-04-26 03:59:10|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1650945580000|2022-04-26 03:59:40|535.34|532.54|535.34|532.54|535.34|532.54|535.34|532.54|0
1650945590000|2022-04-26 03:59:50|535.52|532.72|535.16|532.36|535.52|532.72|535.16|532.36|0
1650945600000|2022-04-26 04:00:00|534.99|532.19|534.99|532.19|535.16|532.36|534.99|532.19|0
1650945610000|2022-04-26 04:00:10|535.16|532.36|535.16|532.36|535.16|532.36|535.16|532.36|0
1650945620000|2022-04-26 04:00:20|535.34|532.54|535.16|532.36|535.34|532.54|535.16|532.36|0
1650945630000|2022-04-26 04:00:30|534.99|532.19|535.16|532.36|535.16|532.36|534.99|532.19|0
1650945640000|2022-04-26 04:00:40|534.99|532.19|534.99|532.19|534.99|532.19|534.99|532.19|0
1650945690000|2022-04-26 04:01:30|535.16|532.36|535.16|532.36|535.16|532.36|535.16|532.36|0
1650945710000|2022-04-26 04:01:50|534.98|532.18|534.98|532.18|534.98|532.18|534.98|532.18|0
1650945760000|2022-04-26 04:02:40|534.81|532.01|534.98|532.18|534.98|532.18|534.81|532.01|0
1650945770000|2022-04-26 04:02:50|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1650945780000|2022-04-26 04:03:00|534.63|531.83|534.63|531.83|534.81|532.01|534.63|531.83|0
1650945820000|2022-04-26 04:03:40|534.98|532.18|534.81|532.01|534.98|532.18|534.81|532.01|0
1650945830000|2022-04-26 04:03:50|534.72|531.92|534.81|532.01|534.81|532.01|534.72|531.92|0
1650945840000|2022-04-26 04:04:00|534.9|532.1|534.81|532.01|534.9|532.1|534.81|532.01|0
1650945860000|2022-04-26 04:04:20|534.9|532.1|534.81|532.01|534.9|532.1|534.81|532.01|0
1650945870000|2022-04-26 04:04:30|534.63|531.83|534.63|531.83|534.63|531.83|534.63|531.83|0
1650945890000|2022-04-26 04:04:50|534.81|532.01|534.81|532.01|534.81|532.01|534.81|532.01|0
1650945910000|2022-04-26 04:05:10|534.9|532.1|534.81|532.01|534.9|532.1|534.81|532.01|0
1650945940000|2022-04-26 04:05:40|534.9|532.1|534.98|532.18|534.98|532.18|534.9|532.1|0
1650945960000|2022-04-26 04:06:00|535.16|532.36|535.08|532.28|535.16|532.36|534.98|532.18|0
1650945970000|2022-04-26 04:06:10|535.16|532.36|535.16|532.36|535.25|532.45|535.16|532.36|0
1650945990000|2022-04-26 04:06:30|535.52|532.72|535.52|532.72|535.52|532.72|535.43|532.63|0
1650946000000|2022-04-26 04:06:40|535.43|532.63|535.34|532.54|535.43|532.63|535.34|532.54|0
1650946020000|2022-04-26 04:07:00|535.52|532.72|535.52|532.72|535.52|532.72|535.52|532.72|0
1650946040000|2022-04-26 04:07:20|535.7|532.9|535.87|533.07|535.87|533.07|535.7|532.9|0
1650946060000|2022-04-26 04:07:40|535.7|532.9|535.87|533.07|535.87|533.07|535.7|532.9|0
1650946070000|2022-04-26 04:07:50|535.7|532.9|535.7|532.9|535.7|532.9|535.7|532.9|0
1650946080000|2022-04-26 04:08:00|535.79|532.99|535.7|532.9|535.79|532.99|535.7|532.9|0
1650946090000|2022-04-26 04:08:10|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1650946100000|2022-04-26 04:08:20|535.7|532.9|535.7|532.9|535.79|532.99|535.7|532.9|0
1650946110000|2022-04-26 04:08:30|535.87|533.07|535.87|533.07|535.87|533.07|535.87|533.07|0
1650946120000|2022-04-26 04:08:40|535.97|533.17|535.97|533.17|535.97|533.17|535.97|533.17|0
1650946130000|2022-04-26 04:08:50|535.87|533.07|535.87|533.07|535.87|533.07|535.87|533.07|0
1650946140000|2022-04-26 04:09:00|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1650946170000|2022-04-26 04:09:30|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1650946180000|2022-04-26 04:09:40|536.05|533.25|536.05|533.25|536.14|533.34|536.05|533.25|0
1650946190000|2022-04-26 04:09:50|536.14|533.34|536.23|533.43|536.23|533.43|536.14|533.34|0
1650946200000|2022-04-26 04:10:00|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1650946210000|2022-04-26 04:10:10|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1650946220000|2022-04-26 04:10:20|536.59|533.79|536.76|533.96|536.76|533.96|536.59|533.79|0
1650946240000|2022-04-26 04:10:40|536.59|533.79|536.41|533.61|536.59|533.79|536.41|533.61|0
1650946250000|2022-04-26 04:10:50|536.23|533.43|536.32|533.52|536.32|533.52|536.23|533.43|0
1650946260000|2022-04-26 04:11:00|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1650946270000|2022-04-26 04:11:10|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1650946280000|2022-04-26 04:11:20|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1650946290000|2022-04-26 04:11:30|536.32|533.52|536.32|533.52|536.32|533.52|536.23|533.43|0
1650946300000|2022-04-26 04:11:40|536.23|533.43|536.05|533.25|536.23|533.43|536.05|533.25|0
1650946320000|2022-04-26 04:12:00|536.23|533.43|535.97|533.17|536.23|533.43|535.97|533.17|0
1650946330000|2022-04-26 04:12:10|535.87|533.07|535.87|533.07|535.87|533.07|535.87|533.07|0
1650946370000|2022-04-26 04:12:50|535.96|533.16|535.96|533.16|535.96|533.16|535.96|533.16|0
1650946380000|2022-04-26 04:13:00|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1650946410000|2022-04-26 04:13:30|536.14|533.34|536.14|533.34|536.14|533.34|536.05|533.25|0
1650946420000|2022-04-26 04:13:40|536.23|533.43|536.05|533.25|536.23|533.43|536.05|533.25|0
1650946430000|2022-04-26 04:13:50|536.14|533.34|536.05|533.25|536.14|533.34|536.05|533.25|0
1650946440000|2022-04-26 04:14:00|536.14|533.34|536.05|533.25|536.14|533.34|536.05|533.25|0
1650946480000|2022-04-26 04:14:40|535.96|533.16|535.87|533.07|536.05|533.25|535.87|533.07|0
1650946530000|2022-04-26 04:15:30|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1650946560000|2022-04-26 04:16:00|536.14|533.34|536.05|533.25|536.14|533.34|536.05|533.25|0
1650946570000|2022-04-26 04:16:10|536.23|533.43|536.05|533.25|536.23|533.43|536.05|533.25|0
1650946610000|2022-04-26 04:16:50|535.96|533.16|535.96|533.16|535.96|533.16|535.96|533.16|0
1650946620000|2022-04-26 04:17:00|535.87|533.07|535.87|533.07|535.87|533.07|535.87|533.07|0
1650946640000|2022-04-26 04:17:20|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1650946650000|2022-04-26 04:17:30|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1650946680000|2022-04-26 04:18:00|535.79|532.99|535.96|533.16|535.96|533.16|535.79|532.99|0
1650946690000|2022-04-26 04:18:10|535.87|533.07|535.87|533.07|535.87|533.07|535.87|533.07|0
1650946710000|2022-04-26 04:18:30|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1650946740000|2022-04-26 04:19:00|536.14|533.34|536.14|533.34|536.14|533.34|536.05|533.25|0
1650946750000|2022-04-26 04:19:10|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1650946790000|2022-04-26 04:19:50|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1650946800000|2022-04-26 04:20:00|536.05|533.25|536.05|533.25|536.05|533.25|536.05|533.25|0
1650946860000|2022-04-26 04:21:00|536.14|533.34|536.05|533.25|536.14|533.34|536.05|533.25|0
1650946870000|2022-04-26 04:21:10|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1650946890000|2022-04-26 04:21:30|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1650946900000|2022-04-26 04:21:40|536.5|533.7|536.4|533.6|536.5|533.7|536.4|533.6|0
1650946910000|2022-04-26 04:21:50|536.5|533.7|536.58|533.78|536.58|533.78|536.5|533.7|0
1650946920000|2022-04-26 04:22:00|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1650946980000|2022-04-26 04:23:00|536.5|533.7|536.4|533.6|536.5|533.7|536.4|533.6|0
1650947040000|2022-04-26 04:24:00|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1650947050000|2022-04-26 04:24:10|536.76|533.96|536.58|533.78|536.76|533.96|536.58|533.78|0
1650947090000|2022-04-26 04:24:50|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1650947110000|2022-04-26 04:25:10|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1650947120000|2022-04-26 04:25:20|536.5|533.7|536.4|533.6|536.5|533.7|536.4|533.6|0
1650947130000|2022-04-26 04:25:30|536.5|533.7|536.58|533.78|536.58|533.78|536.5|533.7|0
1650947160000|2022-04-26 04:26:00|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1650947240000|2022-04-26 04:27:20|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1650947260000|2022-04-26 04:27:40|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1650947280000|2022-04-26 04:28:00|536.5|533.7|536.58|533.78|536.58|533.78|536.4|533.6|0
1650947290000|2022-04-26 04:28:10|536.5|533.7|536.4|533.6|536.5|533.7|536.4|533.6|0
1650947310000|2022-04-26 04:28:30|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1650947320000|2022-04-26 04:28:40|536.49|533.69|536.4|533.6|536.49|533.69|536.4|533.6|0
1650947350000|2022-04-26 04:29:10|536.49|533.69|536.58|533.78|536.58|533.78|536.49|533.69|0
1650947360000|2022-04-26 04:29:20|536.49|533.69|536.4|533.6|536.49|533.69|536.4|533.6|0
1650947380000|2022-04-26 04:29:40|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1650947400000|2022-04-26 04:30:00|536.4|533.6|536.22|533.42|536.4|533.6|536.22|533.42|0
1650947420000|2022-04-26 04:30:20|536.32|533.52|536.32|533.52|536.32|533.52|536.32|533.52|0
1650947430000|2022-04-26 04:30:30|536.22|533.42|536.4|533.6|536.4|533.6|536.22|533.42|0
1650947460000|2022-04-26 04:31:00|536.22|533.42|536.04|533.24|536.22|533.42|536.04|533.24|0
1650947480000|2022-04-26 04:31:20|536.14|533.34|536.04|533.24|536.14|533.34|536.04|533.24|0
1650947490000|2022-04-26 04:31:30|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1650947510000|2022-04-26 04:31:50|536.04|533.24|536.04|533.24|536.04|533.24|536.04|533.24|0
1650947750000|2022-04-26 04:35:50|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1650947760000|2022-04-26 04:36:00|536.4|533.6|536.22|533.42|536.4|533.6|536.22|533.42|0
1650947860000|2022-04-26 04:37:40|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1650947890000|2022-04-26 04:38:10|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1650947910000|2022-04-26 04:38:30|536.4|533.6|536.22|533.42|536.4|533.6|536.22|533.42|0
1650947920000|2022-04-26 04:38:40|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1650947940000|2022-04-26 04:39:00|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1650948000000|2022-04-26 04:40:00|536.04|533.24|536.04|533.24|536.04|533.24|536.04|533.24|0
1650948010000|2022-04-26 04:40:10|535.96|533.16|535.96|533.16|535.96|533.16|535.96|533.16|0
1650948020000|2022-04-26 04:40:20|535.69|532.89|535.78|532.98|535.78|532.98|535.69|532.89|0
1650948030000|2022-04-26 04:40:30|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1650948040000|2022-04-26 04:40:40|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1650948050000|2022-04-26 04:40:50|535.78|532.98|535.68|532.88|535.78|532.98|535.68|532.88|0
1650948060000|2022-04-26 04:41:00|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1650948190000|2022-04-26 04:43:10|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1650948200000|2022-04-26 04:43:20|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1650948280000|2022-04-26 04:44:40|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1650948310000|2022-04-26 04:45:10|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1650948320000|2022-04-26 04:45:20|535.78|532.98|535.68|532.88|535.78|532.98|535.68|532.88|0
1650948410000|2022-04-26 04:46:50|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1650948440000|2022-04-26 04:47:20|535.95|533.15|535.86|533.06|535.95|533.15|535.86|533.06|0
1650948590000|2022-04-26 04:49:50|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1650948720000|2022-04-26 04:52:00|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1650948780000|2022-04-26 04:53:00|535.77|532.97|535.77|532.97|535.77|532.97|535.77|532.97|0
1650948790000|2022-04-26 04:53:10|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1650948830000|2022-04-26 04:53:50|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1650948890000|2022-04-26 04:54:50|535.68|532.88|535.5|532.7|535.68|532.88|535.5|532.7|0
1650949010000|2022-04-26 04:56:50|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1650949040000|2022-04-26 04:57:20|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1650949080000|2022-04-26 04:58:00|535.68|532.88|535.5|532.7|535.68|532.88|535.5|532.7|0
1650949200000|2022-04-26 05:00:00|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1650949210000|2022-04-26 05:00:10|535.5|532.7|535.59|532.79|535.59|532.79|535.5|532.7|0
1650949220000|2022-04-26 05:00:20|535.68|532.88|535.86|533.06|535.86|533.06|535.68|532.88|0
1650949230000|2022-04-26 05:00:30|536.04|533.24|535.86|533.06|536.04|533.24|535.86|533.06|0
1650949240000|2022-04-26 05:00:40|535.68|532.88|535.77|532.97|535.77|532.97|535.68|532.88|0
1650949250000|2022-04-26 05:00:50|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1650949260000|2022-04-26 05:01:00|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1650949280000|2022-04-26 05:01:20|536.03|533.23|536.03|533.23|536.03|533.23|536.03|533.23|0
1650949290000|2022-04-26 05:01:30|535.86|533.06|536.03|533.23|536.03|533.23|535.86|533.06|0
1650949300000|2022-04-26 05:01:40|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1650949310000|2022-04-26 05:01:50|536.13|533.33|536.03|533.23|536.21|533.41|536.03|533.23|0
1650949330000|2022-04-26 05:02:10|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1650949340000|2022-04-26 05:02:20|535.5|532.7|535.5|532.7|535.68|532.88|535.5|532.7|0
1650949350000|2022-04-26 05:02:30|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1650949370000|2022-04-26 05:02:50|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1650949380000|2022-04-26 05:03:00|535.06|532.26|535.14|532.34|535.14|532.34|535.06|532.26|0
1650949400000|2022-04-26 05:03:20|534.97|532.17|535.14|532.34|535.14|532.34|534.96|532.16|0
1650949410000|2022-04-26 05:03:30|534.96|532.16|534.96|532.16|534.96|532.16|534.96|532.16|0
1650949420000|2022-04-26 05:03:40|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1650949440000|2022-04-26 05:04:00|535.32|532.52|535.32|532.52|535.32|532.52|535.32|532.52|0
1650949450000|2022-04-26 05:04:10|535.5|532.7|535.68|532.88|535.68|532.88|535.5|532.7|0
1650949460000|2022-04-26 05:04:20|535.77|532.97|535.77|532.97|535.77|532.97|535.77|532.97|0
1650949470000|2022-04-26 05:04:30|535.86|533.06|535.5|532.7|535.86|533.06|535.5|532.7|0
1650949480000|2022-04-26 05:04:40|535.41|532.61|535.41|532.61|535.5|532.7|535.41|532.61|0
1650949490000|2022-04-26 05:04:50|535.5|532.7|535.5|532.7|535.5|532.7|535.5|532.7|0
1650949500000|2022-04-26 05:05:00|535.68|532.88|535.68|532.88|535.68|532.88|535.59|532.79|0
1650949510000|2022-04-26 05:05:10|535.59|532.79|535.68|532.88|535.68|532.88|535.59|532.79|0
1650949520000|2022-04-26 05:05:20|535.77|532.97|535.86|533.06|535.86|533.06|535.77|532.97|0
1650949540000|2022-04-26 05:05:40|536.03|533.23|536.21|533.41|536.21|533.41|536.03|533.23|0
1650949550000|2022-04-26 05:05:50|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1650949560000|2022-04-26 05:06:00|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1650949580000|2022-04-26 05:06:20|536.75|533.95|536.57|533.77|536.75|533.95|536.57|533.77|0
1650949590000|2022-04-26 05:06:30|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1650949600000|2022-04-26 05:06:40|537.1|534.3|536.93|534.13|537.1|534.3|536.93|534.13|0
1650949610000|2022-04-26 05:06:50|537.1|534.3|537.46|534.66|537.46|534.66|537.1|534.3|0
1650949620000|2022-04-26 05:07:00|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1650949630000|2022-04-26 05:07:10|537.46|534.66|537.64|534.84|537.64|534.84|537.46|534.66|0
1650949640000|2022-04-26 05:07:20|537.46|534.66|537.64|534.84|537.64|534.84|537.46|534.66|0
1650949660000|2022-04-26 05:07:40|537.82|535.02|537.46|534.66|537.82|535.02|537.46|534.66|0
1650949670000|2022-04-26 05:07:50|537.64|534.84|537.46|534.66|537.64|534.84|537.46|534.66|0
1650949680000|2022-04-26 05:08:00|537.28|534.48|537.46|534.66|537.46|534.66|537.28|534.48|0
1650949690000|2022-04-26 05:08:10|537.64|534.84|537.82|535.02|537.82|535.02|537.64|534.84|0
1650949700000|2022-04-26 05:08:20|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1650949710000|2022-04-26 05:08:30|538|535.2|538|535.2|538|535.2|538|535.2|0
1650949720000|2022-04-26 05:08:40|538.17|535.37|538.17|535.37|538.17|535.37|538.17|535.37|0
1650949730000|2022-04-26 05:08:50|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1650949740000|2022-04-26 05:09:00|538.17|535.37|538.53|535.73|538.53|535.73|538.17|535.37|0
1650949750000|2022-04-26 05:09:10|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1650949760000|2022-04-26 05:09:20|538.89|536.09|539.07|536.27|539.07|536.27|538.89|536.09|0
1650949770000|2022-04-26 05:09:30|538.89|536.09|538.89|536.09|538.89|536.09|538.89|536.09|0
1650949780000|2022-04-26 05:09:40|539.07|536.27|539.07|536.27|539.07|536.27|538.89|536.09|0
1650949800000|2022-04-26 05:10:00|538.89|536.09|538.89|536.09|538.89|536.09|538.89|536.09|0
1650949810000|2022-04-26 05:10:10|538.71|535.91|538.53|535.73|538.71|535.91|538.53|535.73|0
1650949820000|2022-04-26 05:10:20|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1650949830000|2022-04-26 05:10:30|538.17|535.37|538.35|535.55|538.35|535.55|538.17|535.37|0
1650949840000|2022-04-26 05:10:40|538.27|535.47|538.35|535.55|538.35|535.55|538.27|535.47|0
1650949860000|2022-04-26 05:11:00|538.45|535.65|538.35|535.55|538.45|535.65|538.35|535.55|0
1650949880000|2022-04-26 05:11:20|538.17|535.37|537.99|535.19|538.17|535.37|537.99|535.19|0
1650949890000|2022-04-26 05:11:30|537.64|534.84|537.64|534.84|537.64|534.84|537.64|534.84|0
1650949900000|2022-04-26 05:11:40|537.82|535.02|537.64|534.84|537.82|535.02|537.64|534.84|0
1650949910000|2022-04-26 05:11:50|537.46|534.66|537.46|534.66|537.64|534.84|537.46|534.66|0
1650949920000|2022-04-26 05:12:00|537.64|534.84|537.64|534.84|537.64|534.84|537.46|534.66|0
1650949930000|2022-04-26 05:12:10|537.46|534.66|537.1|534.3|537.46|534.66|537.1|534.3|0
1650949940000|2022-04-26 05:12:20|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1650949950000|2022-04-26 05:12:30|537.46|534.66|537.46|534.66|537.46|534.66|537.46|534.66|0
1650949960000|2022-04-26 05:12:40|537.64|534.84|537.28|534.48|537.64|534.84|537.28|534.48|0
1650949970000|2022-04-26 05:12:50|537.46|534.66|537.64|534.84|537.64|534.84|537.46|534.66|0
1650949980000|2022-04-26 05:13:00|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1650949990000|2022-04-26 05:13:10|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1650950000000|2022-04-26 05:13:20|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1650950010000|2022-04-26 05:13:30|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1650950020000|2022-04-26 05:13:40|538.53|535.73|538.71|535.91|538.71|535.91|538.53|535.73|0
1650950030000|2022-04-26 05:13:50|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1650950040000|2022-04-26 05:14:00|538.53|535.73|538.35|535.55|538.53|535.73|538.35|535.55|0
1650950050000|2022-04-26 05:14:10|538.53|535.73|538.53|535.73|538.53|535.73|538.53|535.73|0
1650950070000|2022-04-26 05:14:30|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1650950080000|2022-04-26 05:14:40|538.53|535.73|538.53|535.73|538.53|535.73|538.44|535.64|0
1650950090000|2022-04-26 05:14:50|538.71|535.91|538.62|535.82|538.71|535.91|538.62|535.82|0
1650950100000|2022-04-26 05:15:00|538.89|536.09|538.71|535.91|539.07|536.27|538.71|535.91|0
1650950120000|2022-04-26 05:15:20|538.89|536.09|538.89|536.09|538.89|536.09|538.89|536.09|0
1650950130000|2022-04-26 05:15:30|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1650950150000|2022-04-26 05:15:50|538.53|535.73|538.71|535.91|538.71|535.91|538.53|535.73|0
1650950170000|2022-04-26 05:16:10|538.8|536|538.89|536.09|538.89|536.09|538.71|535.91|0
1650950210000|2022-04-26 05:16:50|539.07|536.27|538.89|536.09|539.07|536.27|538.89|536.09|0
1650950220000|2022-04-26 05:17:00|538.98|536.18|539.07|536.27|539.07|536.27|538.98|536.18|0
1650950240000|2022-04-26 05:17:20|538.89|536.09|538.89|536.09|538.89|536.09|538.89|536.09|0
1650950250000|2022-04-26 05:17:30|538.98|536.18|538.71|535.91|538.98|536.18|538.71|535.91|0
1650950260000|2022-04-26 05:17:40|538.89|536.09|538.89|536.09|538.89|536.09|538.89|536.09|0
1650950270000|2022-04-26 05:17:50|539.07|536.27|539.24|536.44|539.24|536.44|539.07|536.27|0
1650950280000|2022-04-26 05:18:00|539.42|536.62|539.42|536.62|539.42|536.62|539.34|536.54|0
1650950290000|2022-04-26 05:18:10|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1650950300000|2022-04-26 05:18:20|539.42|536.62|539.24|536.44|539.42|536.62|539.24|536.44|0
1650950310000|2022-04-26 05:18:30|539.42|536.62|539.42|536.62|539.42|536.62|539.42|536.62|0
1650950320000|2022-04-26 05:18:40|539.6|536.8|539.78|536.98|539.78|536.98|539.6|536.8|0
1650950330000|2022-04-26 05:18:50|540.14|537.34|540.32|537.52|540.32|537.52|540.14|537.34|0
1650950340000|2022-04-26 05:19:00|540.14|537.34|539.96|537.16|540.14|537.34|539.96|537.16|0
1650950350000|2022-04-26 05:19:10|540.14|537.34|540.32|537.52|540.32|537.52|540.14|537.34|0
1650950360000|2022-04-26 05:19:20|540.14|537.34|540.14|537.34|540.32|537.52|540.14|537.34|0
1650950370000|2022-04-26 05:19:30|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1650950380000|2022-04-26 05:19:40|540.05|537.25|540.05|537.25|540.05|537.25|540.05|537.25|0
1650950390000|2022-04-26 05:19:50|540.14|537.34|539.96|537.16|540.14|537.34|539.96|537.16|0
1650950400000|2022-04-26 05:20:00|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1650950420000|2022-04-26 05:20:20|539.96|537.16|539.87|537.07|539.96|537.16|539.87|537.07|0
1650950430000|2022-04-26 05:20:30|539.78|536.98|539.96|537.16|539.96|537.16|539.78|536.98|0
1650950460000|2022-04-26 05:21:00|540.14|537.34|539.96|537.16|540.14|537.34|539.96|537.16|0
1650950470000|2022-04-26 05:21:10|539.87|537.07|539.96|537.16|539.96|537.16|539.87|537.07|0
1650950480000|2022-04-26 05:21:20|540.05|537.25|539.96|537.16|540.05|537.25|539.96|537.16|0
1650950490000|2022-04-26 05:21:30|540.05|537.25|539.96|537.16|540.05|537.25|539.96|537.16|0
1650950520000|2022-04-26 05:22:00|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1650950540000|2022-04-26 05:22:20|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1650950550000|2022-04-26 05:22:30|539.78|536.98|539.6|536.8|539.78|536.98|539.6|536.8|0
1650950560000|2022-04-26 05:22:40|539.42|536.62|539.24|536.44|539.42|536.62|539.24|536.44|0
1650950570000|2022-04-26 05:22:50|539.06|536.26|539.24|536.44|539.24|536.44|539.06|536.26|0
1650950580000|2022-04-26 05:23:00|539.06|536.26|539.06|536.26|539.06|536.26|539.06|536.26|0
1650950590000|2022-04-26 05:23:10|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1650950610000|2022-04-26 05:23:30|539.06|536.26|538.88|536.08|539.06|536.26|538.88|536.08|0
1650950620000|2022-04-26 05:23:40|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1650950630000|2022-04-26 05:23:50|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1650950640000|2022-04-26 05:24:00|539.16|536.36|539.06|536.26|539.16|536.36|539.06|536.26|0
1650950650000|2022-04-26 05:24:10|539.24|536.44|539.24|536.44|539.24|536.44|539.24|536.44|0
1650950660000|2022-04-26 05:24:20|539.42|536.62|539.24|536.44|539.42|536.62|539.24|536.44|0
1650950680000|2022-04-26 05:24:40|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1650950690000|2022-04-26 05:24:50|539.42|536.62|539.42|536.62|539.42|536.62|539.42|536.62|0
1650950700000|2022-04-26 05:25:00|539.24|536.44|539.24|536.44|539.24|536.44|539.24|536.44|0
1650950710000|2022-04-26 05:25:10|539.42|536.62|539.42|536.62|539.42|536.62|539.42|536.62|0
1650950720000|2022-04-26 05:25:20|539.24|536.44|539.24|536.44|539.24|536.44|539.24|536.44|0
1650950730000|2022-04-26 05:25:30|539.06|536.26|539.06|536.26|539.06|536.26|539.06|536.26|0
1650950750000|2022-04-26 05:25:50|538.98|536.18|538.71|535.91|538.98|536.18|538.71|535.91|0
1650950760000|2022-04-26 05:26:00|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1650950770000|2022-04-26 05:26:10|538.71|535.91|538.53|535.73|538.71|535.91|538.53|535.73|0
1650950780000|2022-04-26 05:26:20|538.71|535.91|538.53|535.73|538.71|535.91|538.53|535.73|0
1650950790000|2022-04-26 05:26:30|538.71|535.91|538.71|535.91|538.71|535.91|538.71|535.91|0
1650950800000|2022-04-26 05:26:40|538.8|536|538.8|536|538.8|536|538.8|536|0
1650950810000|2022-04-26 05:26:50|538.88|536.08|539.16|536.36|539.24|536.44|538.88|536.08|0
1650950820000|2022-04-26 05:27:00|539.24|536.44|539.24|536.44|539.24|536.44|539.24|536.44|0
1650950830000|2022-04-26 05:27:10|539.33|536.53|539.33|536.53|539.33|536.53|539.33|536.53|0
1650950840000|2022-04-26 05:27:20|539.24|536.44|539.42|536.62|539.42|536.62|539.24|536.44|0
1650950850000|2022-04-26 05:27:30|539.24|536.44|539.24|536.44|539.24|536.44|539.24|536.44|0
1650950870000|2022-04-26 05:27:50|539.06|536.26|539.06|536.26|539.06|536.26|539.06|536.26|0
1650950880000|2022-04-26 05:28:00|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1650950900000|2022-04-26 05:28:20|539.06|536.26|538.88|536.08|539.06|536.26|538.88|536.08|0
1650950920000|2022-04-26 05:28:40|539.06|536.26|539.24|536.44|539.24|536.44|539.06|536.26|0
1650950930000|2022-04-26 05:28:50|539.42|536.62|539.42|536.62|539.42|536.62|539.42|536.62|0
1650950940000|2022-04-26 05:29:00|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1650950970000|2022-04-26 05:29:30|539.42|536.62|539.42|536.62|539.42|536.62|539.42|536.62|0
1650950980000|2022-04-26 05:29:40|539.24|536.44|539.42|536.62|539.42|536.62|539.24|536.44|0
1650950990000|2022-04-26 05:29:50|539.24|536.44|539.24|536.44|539.24|536.44|539.24|536.44|0
1650951000000|2022-04-26 05:30:00|539.06|536.26|539.33|536.53|539.33|536.53|539.06|536.26|0
1650951010000|2022-04-26 05:30:10|539.24|536.44|539.06|536.26|539.24|536.44|539.06|536.26|0
1650951030000|2022-04-26 05:30:30|539.24|536.44|539.24|536.44|539.24|536.44|539.24|536.44|0
1650951040000|2022-04-26 05:30:40|539.06|536.26|538.88|536.08|539.06|536.26|538.88|536.08|0
1650951050000|2022-04-26 05:30:50|538.98|536.18|538.88|536.08|538.98|536.18|538.88|536.08|0
1650951070000|2022-04-26 05:31:10|538.52|535.72|538.35|535.55|538.52|535.72|538.35|535.55|0
1650951080000|2022-04-26 05:31:20|538.17|535.37|538.17|535.37|538.35|535.55|538.17|535.37|0
1650951100000|2022-04-26 05:31:40|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1650951110000|2022-04-26 05:31:50|538.08|535.28|537.99|535.19|538.08|535.28|537.99|535.19|0
1650951120000|2022-04-26 05:32:00|537.81|535.01|537.63|534.83|537.81|535.01|537.63|534.83|0
1650951130000|2022-04-26 05:32:10|537.72|534.92|537.81|535.01|537.81|535.01|537.72|534.92|0
1650951140000|2022-04-26 05:32:20|537.9|535.1|537.99|535.19|537.99|535.19|537.81|535.01|0
1650951150000|2022-04-26 05:32:30|538.17|535.37|538.17|535.37|538.17|535.37|538.17|535.37|0
1650951160000|2022-04-26 05:32:40|538.35|535.55|538.26|535.46|538.35|535.55|538.26|535.46|0
1650951170000|2022-04-26 05:32:50|538.17|535.37|537.99|535.19|538.17|535.37|537.99|535.19|0
1650951180000|2022-04-26 05:33:00|537.9|535.1|537.9|535.1|537.99|535.19|537.9|535.1|0
1650951190000|2022-04-26 05:33:10|537.81|535.01|537.81|535.01|537.81|535.01|537.72|534.92|0
1650951210000|2022-04-26 05:33:30|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1650951220000|2022-04-26 05:33:40|537.81|535.01|537.99|535.19|537.99|535.19|537.81|535.01|0
1650951230000|2022-04-26 05:33:50|538.08|535.28|538.17|535.37|538.17|535.37|538.08|535.28|0
1650951240000|2022-04-26 05:34:00|537.99|535.19|538.26|535.46|538.26|535.46|537.99|535.19|0
1650951250000|2022-04-26 05:34:10|538.17|535.37|538.35|535.55|538.35|535.55|538.17|535.37|0
1650951260000|2022-04-26 05:34:20|538.44|535.64|538.34|535.54|538.52|535.72|538.34|535.54|0
1650951270000|2022-04-26 05:34:30|538.44|535.64|538.52|535.72|538.52|535.72|538.44|535.64|0
1650951280000|2022-04-26 05:34:40|538.17|535.37|538.17|535.37|538.17|535.37|538.17|535.37|0
1650951290000|2022-04-26 05:34:50|538.34|535.54|538.52|535.72|538.52|535.72|538.34|535.54|0
1650951300000|2022-04-26 05:35:00|538.34|535.54|538.34|535.54|538.34|535.54|538.34|535.54|0
1650951310000|2022-04-26 05:35:10|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1650951320000|2022-04-26 05:35:20|538.7|535.9|538.62|535.82|538.7|535.9|538.62|535.82|0
1650951330000|2022-04-26 05:35:30|538.7|535.9|538.52|535.72|538.7|535.9|538.52|535.72|0
1650951350000|2022-04-26 05:35:50|538.34|535.54|538.52|535.72|538.52|535.72|538.34|535.54|0
1650951360000|2022-04-26 05:36:00|538.34|535.54|538.52|535.72|538.52|535.72|538.34|535.54|0
1650951380000|2022-04-26 05:36:20|538.34|535.54|538.17|535.37|538.34|535.54|538.17|535.37|0
1650951390000|2022-04-26 05:36:30|538.34|535.54|538.17|535.37|538.34|535.54|538.17|535.37|0
1650951410000|2022-04-26 05:36:50|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1650951420000|2022-04-26 05:37:00|538.62|535.82|538.52|535.72|538.62|535.82|538.52|535.72|0
1650951430000|2022-04-26 05:37:10|538.7|535.9|538.62|535.82|538.7|535.9|538.62|535.82|0
1650951440000|2022-04-26 05:37:20|538.7|535.9|538.52|535.72|538.7|535.9|538.52|535.72|0
1650951460000|2022-04-26 05:37:40|538.7|535.9|538.7|535.9|538.7|535.9|538.62|535.82|0
1650951470000|2022-04-26 05:37:50|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1650951480000|2022-04-26 05:38:00|538.7|535.9|538.7|535.9|538.7|535.9|538.7|535.9|0
1650951490000|2022-04-26 05:38:10|538.88|536.08|538.79|535.99|538.88|536.08|538.79|535.99|0
1650951500000|2022-04-26 05:38:20|538.88|536.08|538.88|536.08|538.88|536.08|538.7|535.9|0
1650951510000|2022-04-26 05:38:30|538.7|535.9|538.7|535.9|538.7|535.9|538.7|535.9|0
1650951520000|2022-04-26 05:38:40|538.79|535.99|538.88|536.08|538.88|536.08|538.79|535.99|0
1650951540000|2022-04-26 05:39:00|538.7|535.9|538.7|535.9|538.7|535.9|538.7|535.9|0
1650951550000|2022-04-26 05:39:10|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1650951560000|2022-04-26 05:39:20|538.7|535.9|538.44|535.64|538.7|535.9|538.44|535.64|0
1650951570000|2022-04-26 05:39:30|538.34|535.54|538.52|535.72|538.52|535.72|538.34|535.54|0
1650951590000|2022-04-26 05:39:50|538.34|535.54|538.52|535.72|538.52|535.72|538.34|535.54|0
1650951600000|2022-04-26 05:40:00|538.16|535.36|538.16|535.36|538.16|535.36|538.16|535.36|0
1650951610000|2022-04-26 05:40:10|538.34|535.54|538.34|535.54|538.34|535.54|538.34|535.54|0
1650951620000|2022-04-26 05:40:20|538.16|535.36|538.34|535.54|538.34|535.54|538.16|535.36|0
1650951630000|2022-04-26 05:40:30|538.16|535.36|538.16|535.36|538.16|535.36|538.16|535.36|0
1650951670000|2022-04-26 05:41:10|537.99|535.19|537.81|535.01|537.99|535.19|537.81|535.01|0
1650951680000|2022-04-26 05:41:20|537.63|534.83|537.72|534.92|537.72|534.92|537.63|534.83|0
1650951690000|2022-04-26 05:41:30|537.63|534.83|537.81|535.01|537.81|535.01|537.63|534.83|0
1650951700000|2022-04-26 05:41:40|537.63|534.83|537.9|535.1|537.9|535.1|537.63|534.83|0
1650951710000|2022-04-26 05:41:50|537.81|535.01|537.81|535.01|537.81|535.01|537.81|535.01|0
1650951730000|2022-04-26 05:42:10|537.63|534.83|537.99|535.19|537.99|535.19|537.63|534.83|0
1650951740000|2022-04-26 05:42:20|537.98|535.18|538.08|535.28|538.08|535.28|537.98|535.18|0
1650951750000|2022-04-26 05:42:30|537.98|535.18|537.98|535.18|538.08|535.28|537.98|535.18|0
1650951760000|2022-04-26 05:42:40|538.16|535.36|537.98|535.18|538.16|535.36|537.98|535.18|0
1650951770000|2022-04-26 05:42:50|538.16|535.36|538.16|535.36|538.16|535.36|538.16|535.36|0
1650951780000|2022-04-26 05:43:00|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1650951790000|2022-04-26 05:43:10|537.9|535.1|538.16|535.36|538.16|535.36|537.9|535.1|0
1650951800000|2022-04-26 05:43:20|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1650951810000|2022-04-26 05:43:30|538.16|535.36|538.16|535.36|538.16|535.36|538.16|535.36|0
1650951820000|2022-04-26 05:43:40|537.98|535.18|537.98|535.18|538.16|535.36|537.98|535.18|0
1650951840000|2022-04-26 05:44:00|538.08|535.28|537.98|535.18|538.16|535.36|537.98|535.18|0
1650951850000|2022-04-26 05:44:10|538.08|535.28|537.98|535.18|538.08|535.28|537.98|535.18|0
1650951860000|2022-04-26 05:44:20|537.81|535.01|537.98|535.18|537.98|535.18|537.81|535.01|0
1650951870000|2022-04-26 05:44:30|537.81|535.01|537.63|534.83|537.81|535.01|537.63|534.83|0
1650951890000|2022-04-26 05:44:50|537.45|534.65|537.45|534.65|537.45|534.65|537.27|534.47|0
1650951900000|2022-04-26 05:45:00|537.27|534.47|537.27|534.47|537.27|534.47|537.18|534.38|0
1650951910000|2022-04-26 05:45:10|537.18|534.38|537.09|534.29|537.18|534.38|537.09|534.29|0
1650951920000|2022-04-26 05:45:20|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1650951930000|2022-04-26 05:45:30|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1650951960000|2022-04-26 05:46:00|536.83|534.03|536.91|534.11|536.91|534.11|536.83|534.03|0
1650951970000|2022-04-26 05:46:10|536.73|533.93|536.83|534.03|536.83|534.03|536.73|533.93|0
1650951980000|2022-04-26 05:46:20|536.73|533.93|536.73|533.93|536.83|534.03|536.73|533.93|0
1650951990000|2022-04-26 05:46:30|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1650952010000|2022-04-26 05:46:50|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1650952020000|2022-04-26 05:47:00|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1650952030000|2022-04-26 05:47:10|537.09|534.29|537.27|534.47|537.27|534.47|537.09|534.29|0
1650952040000|2022-04-26 05:47:20|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1650952060000|2022-04-26 05:47:40|537.27|534.47|537.18|534.38|537.27|534.47|537.09|534.29|0
1650952070000|2022-04-26 05:47:50|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1650952080000|2022-04-26 05:48:00|537.27|534.47|537.09|534.29|537.27|534.47|537.09|534.29|0
1650952090000|2022-04-26 05:48:10|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1650952110000|2022-04-26 05:48:30|537.45|534.65|537.27|534.47|537.45|534.65|537.27|534.47|0
1650952130000|2022-04-26 05:48:50|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1650952150000|2022-04-26 05:49:10|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1650952160000|2022-04-26 05:49:20|536.73|533.93|536.73|533.93|536.73|533.93|536.65|533.85|0
1650952180000|2022-04-26 05:49:40|536.91|534.11|536.73|533.93|536.91|534.11|536.73|533.93|0
1650952190000|2022-04-26 05:49:50|536.83|534.03|536.73|533.93|536.83|534.03|536.73|533.93|0
1650952200000|2022-04-26 05:50:00|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1650952220000|2022-04-26 05:50:20|536.83|534.03|536.73|533.93|536.83|534.03|536.73|533.93|0
1650952230000|2022-04-26 05:50:30|536.55|533.75|536.73|533.93|536.73|533.93|536.55|533.75|0
1650952250000|2022-04-26 05:50:50|536.83|534.03|536.73|533.93|536.83|534.03|536.73|533.93|0
1650952270000|2022-04-26 05:51:10|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1650952290000|2022-04-26 05:51:30|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1650952300000|2022-04-26 05:51:40|536.55|533.75|536.47|533.67|536.55|533.75|536.38|533.58|0
1650952310000|2022-04-26 05:51:50|536.38|533.58|536.2|533.4|536.38|533.58|536.2|533.4|0
1650952320000|2022-04-26 05:52:00|536.11|533.31|536.02|533.22|536.2|533.4|536.02|533.22|0
1650952330000|2022-04-26 05:52:10|535.93|533.13|535.84|533.04|535.93|533.13|535.84|533.04|0
1650952340000|2022-04-26 05:52:20|536.02|533.22|536.2|533.4|536.2|533.4|536.02|533.22|0
1650952350000|2022-04-26 05:52:30|536.02|533.22|535.84|533.04|536.02|533.22|535.84|533.04|0
1650952360000|2022-04-26 05:52:40|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1650952370000|2022-04-26 05:52:50|535.93|533.13|535.66|532.86|535.93|533.13|535.66|532.86|0
1650952380000|2022-04-26 05:53:00|535.48|532.68|535.31|532.51|535.48|532.68|535.31|532.51|0
1650952410000|2022-04-26 05:53:30|535.13|532.33|535.04|532.24|535.13|532.33|535.04|532.24|0
1650952420000|2022-04-26 05:53:40|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1650952430000|2022-04-26 05:53:50|535.13|532.33|535.22|532.42|535.22|532.42|535.13|532.33|0
1650952440000|2022-04-26 05:54:00|535.3|532.5|535.48|532.68|535.48|532.68|535.3|532.5|0
1650952470000|2022-04-26 05:54:30|535.3|532.5|535.13|532.33|535.3|532.5|535.13|532.33|0
1650952480000|2022-04-26 05:54:40|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1650952500000|2022-04-26 05:55:00|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1650952520000|2022-04-26 05:55:20|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1650952530000|2022-04-26 05:55:30|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1650952540000|2022-04-26 05:55:40|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1650952550000|2022-04-26 05:55:50|535.13|532.33|535.3|532.5|535.3|532.5|535.13|532.33|0
1650952560000|2022-04-26 05:56:00|535.48|532.68|535.66|532.86|535.66|532.86|535.48|532.68|0
1650952570000|2022-04-26 05:56:10|535.84|533.04|536.02|533.22|536.11|533.31|535.84|533.04|0
1650952590000|2022-04-26 05:56:30|536.2|533.4|536.55|533.75|536.55|533.75|536.2|533.4|0
1650952600000|2022-04-26 05:56:40|536.64|533.84|536.73|533.93|536.73|533.93|536.64|533.84|0
1650952610000|2022-04-26 05:56:50|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1650952620000|2022-04-26 05:57:00|536.73|533.93|536.73|533.93|536.73|533.93|536.55|533.75|0
1650952630000|2022-04-26 05:57:10|536.91|534.11|537.09|534.29|537.09|534.29|536.91|534.11|0
1650952640000|2022-04-26 05:57:20|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1650952650000|2022-04-26 05:57:30|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1650952670000|2022-04-26 05:57:50|536.91|534.11|536.91|534.11|536.91|534.11|536.91|534.11|0
1650952680000|2022-04-26 05:58:00|536.73|533.93|536.91|534.11|536.91|534.11|536.73|533.93|0
1650952700000|2022-04-26 05:58:20|537.09|534.29|536.91|534.11|537.09|534.29|536.91|534.11|0
1650952710000|2022-04-26 05:58:30|537.09|534.29|537.18|534.38|537.27|534.47|537.09|534.29|0
1650952720000|2022-04-26 05:58:40|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1650952730000|2022-04-26 05:58:50|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1650952740000|2022-04-26 05:59:00|537.36|534.56|537.09|534.29|537.36|534.56|537.09|534.29|0
1650952750000|2022-04-26 05:59:10|536.91|534.11|536.73|533.93|536.91|534.11|536.73|533.93|0
1650952760000|2022-04-26 05:59:20|537.09|534.29|536.73|533.93|537.09|534.29|536.73|533.93|0
1650952770000|2022-04-26 05:59:30|536.91|534.11|537.09|534.29|537.27|534.47|536.91|534.11|0
1650952780000|2022-04-26 05:59:40|536.91|534.11|536.91|534.11|537.09|534.29|536.91|534.11|0
1650952790000|2022-04-26 05:59:50|537.09|534.29|537.36|534.56|537.36|534.56|537.09|534.29|0
1650952800000|2022-04-26 06:00:00|537.8|535|537.8|535|537.98|535.18|537.8|535|0
1650952810000|2022-04-26 06:00:10|537.89|535.09|538.16|535.36|538.16|535.36|537.8|535|0
1650952820000|2022-04-26 06:00:20|538.07|535.27|536.91|534.11|538.07|535.27|536.91|534.11|0
1650952830000|2022-04-26 06:00:30|536.82|534.02|536.55|533.75|536.82|534.02|536.55|533.75|0
1650952840000|2022-04-26 06:00:40|536.64|533.84|536.73|533.93|536.73|533.93|536.55|533.75|0
1650952850000|2022-04-26 06:00:50|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1650952860000|2022-04-26 06:01:00|536.37|533.57|536.55|533.75|536.55|533.75|536.37|533.57|0
1650952870000|2022-04-26 06:01:10|536.19|533.39|536.55|533.75|536.55|533.75|536.19|533.39|0
1650952880000|2022-04-26 06:01:20|536.64|533.84|536.91|534.11|536.91|534.11|536.64|533.84|0
1650952890000|2022-04-26 06:01:30|537.09|534.29|537.26|534.46|537.26|534.46|537.09|534.29|0
1650952900000|2022-04-26 06:01:40|537.36|534.56|537.09|534.29|537.36|534.56|537.09|534.29|0
1650952910000|2022-04-26 06:01:50|537.26|534.46|537.44|534.64|537.44|534.64|537.26|534.46|0
1650952920000|2022-04-26 06:02:00|537.8|535|537.8|535|537.8|535|537.8|535|0
1650952930000|2022-04-26 06:02:10|537.98|535.18|538.16|535.36|538.16|535.36|537.98|535.18|0
1650952940000|2022-04-26 06:02:20|538.34|535.54|538.87|536.07|538.87|536.07|538.34|535.54|0
1650952950000|2022-04-26 06:02:30|539.05|536.25|539.23|536.43|539.23|536.43|539.05|536.25|0
1650952960000|2022-04-26 06:02:40|539.5|536.7|539.41|536.61|539.77|536.97|539.41|536.61|0
1650952970000|2022-04-26 06:02:50|539.32|536.52|538.79|535.99|539.41|536.61|538.79|535.99|0
1650952980000|2022-04-26 06:03:00|538.87|536.07|538.69|535.89|538.87|536.07|538.69|535.89|0
1650952990000|2022-04-26 06:03:10|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1650953000000|2022-04-26 06:03:20|539.05|536.25|538.69|535.89|539.05|536.25|538.69|535.89|0
1650953010000|2022-04-26 06:03:30|538.87|536.07|539.05|536.25|539.05|536.25|538.69|535.89|0
1650953020000|2022-04-26 06:03:40|539.23|536.43|539.32|536.52|539.32|536.52|539.23|536.43|0
1650953030000|2022-04-26 06:03:50|539.41|536.61|539.59|536.79|539.77|536.97|539.41|536.61|0
1650953040000|2022-04-26 06:04:00|539.77|536.97|540.12|537.32|540.12|537.32|539.77|536.97|0
1650953050000|2022-04-26 06:04:10|540.22|537.42|540.3|537.5|540.3|537.5|540.12|537.32|0
1650953060000|2022-04-26 06:04:20|540.48|537.68|540.3|537.5|540.48|537.68|540.3|537.5|0
1650953070000|2022-04-26 06:04:30|540.48|537.68|540.66|537.86|540.66|537.86|540.48|537.68|0
1650953080000|2022-04-26 06:04:40|540.48|537.68|540.48|537.68|540.48|537.68|540.3|537.5|0
1650953090000|2022-04-26 06:04:50|540.3|537.5|539.41|536.61|540.3|537.5|539.41|536.61|0
1650953100000|2022-04-26 06:05:00|539.59|536.79|539.86|537.06|539.86|537.06|539.59|536.79|0
1650953110000|2022-04-26 06:05:10|539.95|537.15|540.22|537.42|540.22|537.42|539.95|537.15|0
1650953120000|2022-04-26 06:05:20|540.3|537.5|540.3|537.5|540.3|537.5|540.3|537.5|0
1650953130000|2022-04-26 06:05:30|540.84|538.04|541.38|538.58|541.38|538.58|540.84|538.04|0
1650953140000|2022-04-26 06:05:40|541.56|538.76|541.2|538.4|541.56|538.76|541.2|538.4|0
1650953150000|2022-04-26 06:05:50|541.38|538.58|541.47|538.67|541.47|538.67|541.38|538.58|0
1650953160000|2022-04-26 06:06:00|541.56|538.76|542.45|539.65|542.45|539.65|541.56|538.76|0
1650953170000|2022-04-26 06:06:10|542.28|539.48|541.83|539.03|542.28|539.48|541.83|539.03|0
1650953180000|2022-04-26 06:06:20|541.92|539.12|541.74|538.94|541.92|539.12|541.74|538.94|0
1650953190000|2022-04-26 06:06:30|541.65|538.85|541.74|538.94|541.92|539.12|541.65|538.85|0
1650953210000|2022-04-26 06:06:50|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1650953220000|2022-04-26 06:07:00|542.01|539.21|541.92|539.12|542.01|539.21|541.92|539.12|0
1650953230000|2022-04-26 06:07:10|541.74|538.94|541.2|538.4|541.74|538.94|541.2|538.4|0
1650953250000|2022-04-26 06:07:30|541.02|538.22|540.84|538.04|541.02|538.22|540.84|538.04|0
1650953260000|2022-04-26 06:07:40|541.02|538.22|541.11|538.31|541.11|538.31|540.84|538.04|0
1650953270000|2022-04-26 06:07:50|541.02|538.22|541.38|538.58|541.56|538.76|541.02|538.22|0
1650953280000|2022-04-26 06:08:00|541.29|538.49|541.38|538.58|541.38|538.58|541.29|538.49|0
1650953290000|2022-04-26 06:08:10|541.56|538.76|541.92|539.12|541.92|539.12|541.56|538.76|0
1650953300000|2022-04-26 06:08:20|542.09|539.29|542.01|539.21|542.27|539.47|541.92|539.12|0
1650953310000|2022-04-26 06:08:30|542.09|539.29|542.27|539.47|542.27|539.47|542.09|539.29|0
1650953320000|2022-04-26 06:08:40|542.19|539.39|542.45|539.65|542.45|539.65|542.19|539.39|0
1650953330000|2022-04-26 06:08:50|542.37|539.57|542.09|539.29|542.37|539.57|542.09|539.29|0
1650953340000|2022-04-26 06:09:00|542.63|539.83|542.27|539.47|542.63|539.83|542.27|539.47|0
1650953350000|2022-04-26 06:09:10|542.09|539.29|541.56|538.76|542.09|539.29|541.56|538.76|0
1650953360000|2022-04-26 06:09:20|541.74|538.94|542.01|539.21|542.01|539.21|541.74|538.94|0
1650953370000|2022-04-26 06:09:30|541.92|539.12|541.74|538.94|541.92|539.12|541.74|538.94|0
1650953380000|2022-04-26 06:09:40|541.65|538.85|541.56|538.76|541.65|538.85|541.56|538.76|0
1650953390000|2022-04-26 06:09:50|541.38|538.58|541.56|538.76|541.56|538.76|541.2|538.4|0
1650953400000|2022-04-26 06:10:00|541.38|538.58|541.38|538.58|541.56|538.76|541.38|538.58|0
1650953410000|2022-04-26 06:10:10|541.2|538.4|541.02|538.22|541.2|538.4|541.02|538.22|0
1650953420000|2022-04-26 06:10:20|540.84|538.04|540.93|538.13|540.93|538.13|540.84|538.04|0
1650953430000|2022-04-26 06:10:30|540.84|538.04|540.84|538.04|540.84|538.04|540.75|537.95|0
1650953440000|2022-04-26 06:10:40|540.75|537.95|540.57|537.77|540.75|537.95|540.57|537.77|0
1650953450000|2022-04-26 06:10:50|540.48|537.68|540.3|537.5|540.48|537.68|540.12|537.32|0
1650953460000|2022-04-26 06:11:00|540.48|537.68|540.66|537.86|540.66|537.86|540.48|537.68|0
1650953470000|2022-04-26 06:11:10|541.02|538.22|541.02|538.22|541.02|538.22|541.02|538.22|0
1650953480000|2022-04-26 06:11:20|540.84|538.04|541.02|538.22|541.02|538.22|540.84|538.04|0
1650953490000|2022-04-26 06:11:30|541.2|538.4|541.56|538.76|541.56|538.76|541.2|538.4|0
1650953500000|2022-04-26 06:11:40|541.65|538.85|541.73|538.93|542.01|539.21|541.65|538.85|0
1650953510000|2022-04-26 06:11:50|541.56|538.76|541.73|538.93|541.73|538.93|541.56|538.76|0
1650953520000|2022-04-26 06:12:00|541.56|538.76|541.38|538.58|541.56|538.76|541.38|538.58|0
1650953530000|2022-04-26 06:12:10|541.56|538.76|541.65|538.85|541.65|538.85|541.56|538.76|0
1650953540000|2022-04-26 06:12:20|541.56|538.76|542.01|539.21|542.01|539.21|541.56|538.76|0
1650953550000|2022-04-26 06:12:30|542.09|539.29|542.09|539.29|542.27|539.47|542.09|539.29|0
1650953560000|2022-04-26 06:12:40|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1650953570000|2022-04-26 06:12:50|541.73|538.93|542.09|539.29|542.09|539.29|541.73|538.93|0
1650953580000|2022-04-26 06:13:00|542.45|539.65|542.55|539.75|542.63|539.83|542.45|539.65|0
1650953590000|2022-04-26 06:13:10|542.63|539.83|542.45|539.65|542.63|539.83|542.27|539.47|0
1650953600000|2022-04-26 06:13:20|542.63|539.83|542.63|539.83|542.81|540.01|542.63|539.83|0
1650953610000|2022-04-26 06:13:30|543.17|540.37|543.17|540.37|543.17|540.37|542.81|540.01|0
1650953620000|2022-04-26 06:13:40|542.99|540.19|542.9|540.1|542.99|540.19|542.9|540.1|0
1650953630000|2022-04-26 06:13:50|542.99|540.19|542.81|540.01|542.99|540.19|542.81|540.01|0
1650953640000|2022-04-26 06:14:00|542.99|540.19|542.99|540.19|542.99|540.19|542.81|540.01|0
1650953650000|2022-04-26 06:14:10|543.17|540.37|542.63|539.83|543.17|540.37|542.63|539.83|0
1650953660000|2022-04-26 06:14:20|542.55|539.75|542.45|539.65|542.63|539.83|542.45|539.65|0
1650953670000|2022-04-26 06:14:30|542.27|539.47|542.09|539.29|542.27|539.47|542.09|539.29|0
1650953680000|2022-04-26 06:14:40|542.27|539.47|542.45|539.65|542.45|539.65|542.27|539.47|0
1650953690000|2022-04-26 06:14:50|542.63|539.83|542.45|539.65|542.63|539.83|542.45|539.65|0
1650953700000|2022-04-26 06:15:00|542.63|539.83|542.81|540.01|542.81|540.01|542.63|539.83|0
1650953710000|2022-04-26 06:15:10|542.72|539.92|542.81|540.01|542.81|540.01|542.72|539.92|0
1650953720000|2022-04-26 06:15:20|542.72|539.92|542.99|540.19|542.99|540.19|542.72|539.92|0
1650953730000|2022-04-26 06:15:30|543.08|540.28|543.53|540.73|543.53|540.73|542.99|540.19|0
1650953740000|2022-04-26 06:15:40|543.71|540.91|544.97|542.17|544.97|542.17|543.71|540.91|0
1650953750000|2022-04-26 06:15:50|545.15|542.35|544.61|541.81|545.15|542.35|544.61|541.81|0
1650953760000|2022-04-26 06:16:00|544.07|541.27|544.07|541.27|544.25|541.45|544.07|541.27|0
1650953770000|2022-04-26 06:16:10|544.25|541.45|544.07|541.27|544.25|541.45|544.07|541.27|0
1650953780000|2022-04-26 06:16:20|544.16|541.36|544.61|541.81|544.61|541.81|544.16|541.36|0
1650953790000|2022-04-26 06:16:30|544.79|541.99|545.15|542.35|545.15|542.35|544.79|541.99|0
1650953800000|2022-04-26 06:16:40|545.42|542.62|545.51|542.71|545.51|542.71|545.42|542.62|0
1650953810000|2022-04-26 06:16:50|545.42|542.62|545.51|542.71|545.69|542.89|545.42|542.62|0
1650953820000|2022-04-26 06:17:00|545.69|542.89|544.79|541.99|545.69|542.89|544.7|541.9|0
1650953830000|2022-04-26 06:17:10|544.97|542.17|544.25|541.45|544.97|542.17|544.25|541.45|0
1650953840000|2022-04-26 06:17:20|544.43|541.63|544.61|541.81|544.61|541.81|544.43|541.63|0
1650953850000|2022-04-26 06:17:30|544.52|541.72|544.43|541.63|544.52|541.72|544.43|541.63|0
1650953860000|2022-04-26 06:17:40|544.25|541.45|544.25|541.45|544.52|541.72|544.25|541.45|0
1650953880000|2022-04-26 06:18:00|544.43|541.63|544.61|541.81|544.61|541.81|544.43|541.63|0
1650953890000|2022-04-26 06:18:10|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1650953900000|2022-04-26 06:18:20|544.25|541.45|543.89|541.09|544.25|541.45|543.71|540.91|0
1650953920000|2022-04-26 06:18:40|544.07|541.27|543.8|541|544.07|541.27|543.8|541|0
1650953930000|2022-04-26 06:18:50|543.71|540.91|543.89|541.09|543.89|541.09|543.71|540.91|0
1650953940000|2022-04-26 06:19:00|544.07|541.27|543.89|541.09|544.25|541.45|543.89|541.09|0
1650953950000|2022-04-26 06:19:10|543.71|540.91|543.53|540.73|543.71|540.91|543.53|540.73|0
1650953960000|2022-04-26 06:19:20|543.71|540.91|543.35|540.55|543.71|540.91|543.35|540.55|0
1650953970000|2022-04-26 06:19:30|543.17|540.37|543.17|540.37|543.17|540.37|543.17|540.37|0
1650953980000|2022-04-26 06:19:40|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1650953990000|2022-04-26 06:19:50|543.71|540.91|543.71|540.91|543.71|540.91|543.71|540.91|0
1650954000000|2022-04-26 06:20:00|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1650954010000|2022-04-26 06:20:10|544.07|541.27|544.43|541.63|544.43|541.63|544.07|541.27|0
1650954020000|2022-04-26 06:20:20|544.61|541.81|544.61|541.81|544.61|541.81|544.43|541.63|0
1650954030000|2022-04-26 06:20:30|544.79|541.99|544.61|541.81|544.79|541.99|544.43|541.63|0
1650954040000|2022-04-26 06:20:40|544.25|541.45|544.79|541.99|544.79|541.99|544.25|541.45|0
1650954060000|2022-04-26 06:21:00|544.97|542.17|544.97|542.17|544.97|542.17|544.97|542.17|0
1650954070000|2022-04-26 06:21:10|544.79|541.99|544.61|541.81|544.79|541.99|544.61|541.81|0
1650954080000|2022-04-26 06:21:20|544.43|541.63|544.43|541.63|544.43|541.63|544.25|541.45|0
1650954090000|2022-04-26 06:21:30|544.34|541.54|543.89|541.09|544.34|541.54|543.89|541.09|0
1650954100000|2022-04-26 06:21:40|544.07|541.27|544.07|541.27|544.07|541.27|544.07|541.27|0
1650954110000|2022-04-26 06:21:50|544.25|541.45|544.07|541.27|544.25|541.45|544.07|541.27|0
1650954120000|2022-04-26 06:22:00|544.25|541.45|544.25|541.45|544.25|541.45|544.07|541.27|0
1650954130000|2022-04-26 06:22:10|544.43|541.63|544.61|541.81|544.61|541.81|544.43|541.63|0
1650954140000|2022-04-26 06:22:20|544.43|541.63|544.43|541.63|544.61|541.81|544.43|541.63|0
1650954150000|2022-04-26 06:22:30|544.25|541.45|544.43|541.63|544.43|541.63|544.25|541.45|0
1650954160000|2022-04-26 06:22:40|544.34|541.54|544.25|541.45|544.34|541.54|544.07|541.27|0
1650954170000|2022-04-26 06:22:50|544.07|541.27|544.34|541.54|544.43|541.63|544.07|541.27|0
1650954180000|2022-04-26 06:23:00|544.43|541.63|544.43|541.63|544.43|541.63|544.25|541.45|0
1650954190000|2022-04-26 06:23:10|544.34|541.54|544.43|541.63|544.43|541.63|544.25|541.45|0
1650954200000|2022-04-26 06:23:20|544.61|541.81|544.97|542.17|544.97|542.17|544.61|541.81|0
1650954210000|2022-04-26 06:23:30|544.88|542.08|544.97|542.17|544.97|542.17|544.79|541.99|0
1650954220000|2022-04-26 06:23:40|544.88|542.08|544.79|541.99|544.88|542.08|544.79|541.99|0
1650954230000|2022-04-26 06:23:50|544.61|541.81|544.79|541.99|544.79|541.99|544.43|541.63|0
1650954240000|2022-04-26 06:24:00|544.61|541.81|544.61|541.81|544.79|541.99|544.61|541.81|0
1650954250000|2022-04-26 06:24:10|544.79|541.99|544.79|541.99|544.97|542.17|544.79|541.99|0
1650954260000|2022-04-26 06:24:20|544.96|542.16|544.88|542.08|544.96|542.16|544.88|542.08|0
1650954270000|2022-04-26 06:24:30|544.78|541.98|544.96|542.16|544.96|542.16|544.78|541.98|0
1650954280000|2022-04-26 06:24:40|544.78|541.98|544.7|541.9|544.78|541.98|544.7|541.9|0
1650954290000|2022-04-26 06:24:50|544.6|541.8|544.6|541.8|544.7|541.9|544.6|541.8|0
1650954300000|2022-04-26 06:25:00|544.43|541.63|544.34|541.54|544.43|541.63|544.25|541.45|0
1650954310000|2022-04-26 06:25:10|544.25|541.45|544.96|542.16|544.96|542.16|544.25|541.45|0
1650954320000|2022-04-26 06:25:20|544.78|541.98|544.78|541.98|544.78|541.98|544.78|541.98|0
1650954330000|2022-04-26 06:25:30|544.42|541.62|544.24|541.44|544.42|541.62|544.24|541.44|0
1650954340000|2022-04-26 06:25:40|544.42|541.62|544.42|541.62|544.52|541.72|544.42|541.62|0
1650954350000|2022-04-26 06:25:50|545.14|542.34|545.32|542.52|545.32|542.52|544.96|542.16|0
1650954360000|2022-04-26 06:26:00|545.14|542.34|544.34|541.54|545.14|542.34|544.34|541.54|0
1650954370000|2022-04-26 06:26:10|544.24|541.44|544.6|541.8|544.78|541.98|544.24|541.44|0
1650954380000|2022-04-26 06:26:20|544.42|541.62|544.6|541.8|544.6|541.8|544.42|541.62|0
1650954390000|2022-04-26 06:26:30|544.78|541.98|544.78|541.98|544.96|542.16|544.78|541.98|0
1650954400000|2022-04-26 06:26:40|544.96|542.16|544.78|541.98|544.96|542.16|544.78|541.98|0
1650954410000|2022-04-26 06:26:50|544.88|542.08|544.88|542.08|544.88|542.08|544.88|542.08|0
1650954420000|2022-04-26 06:27:00|544.78|541.98|544.78|541.98|544.96|542.16|544.78|541.98|0
1650954430000|2022-04-26 06:27:10|544.6|541.8|544.78|541.98|544.78|541.98|544.6|541.8|0
1650954440000|2022-04-26 06:27:20|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650954460000|2022-04-26 06:27:40|544.78|541.98|544.6|541.8|544.78|541.98|544.6|541.8|0
1650954470000|2022-04-26 06:27:50|544.78|541.98|544.6|541.8|544.78|541.98|544.6|541.8|0
1650954480000|2022-04-26 06:28:00|544.78|541.98|544.69|541.89|544.78|541.98|544.69|541.89|0
1650954490000|2022-04-26 06:28:10|544.6|541.8|544.24|541.44|544.6|541.8|544.24|541.44|0
1650954500000|2022-04-26 06:28:20|544.51|541.71|544.42|541.62|544.6|541.8|544.42|541.62|0
1650954510000|2022-04-26 06:28:30|544.6|541.8|544.6|541.8|544.6|541.8|544.6|541.8|0
1650954530000|2022-04-26 06:28:50|544.78|541.98|545.05|542.25|545.05|542.25|544.78|541.98|0
1650954540000|2022-04-26 06:29:00|544.96|542.16|544.96|542.16|544.96|542.16|544.78|541.98|0
1650954550000|2022-04-26 06:29:10|545.05|542.25|544.96|542.16|545.14|542.34|544.96|542.16|0
1650954570000|2022-04-26 06:29:30|545.14|542.34|544.78|541.98|545.14|542.34|544.78|541.98|0
1650954580000|2022-04-26 06:29:40|544.6|541.8|544.6|541.8|544.6|541.8|544.6|541.8|0
1650954590000|2022-04-26 06:29:50|544.78|541.98|544.42|541.62|544.78|541.98|544.42|541.62|0
1650954600000|2022-04-26 06:30:00|544.6|541.8|544.24|541.44|544.6|541.8|544.06|541.26|0
1650954610000|2022-04-26 06:30:10|544.06|541.26|544.15|541.35|544.24|541.44|544.06|541.26|0
1650954620000|2022-04-26 06:30:20|544.06|541.26|544.24|541.44|544.42|541.62|544.06|541.26|0
1650954630000|2022-04-26 06:30:30|544.33|541.53|544.42|541.62|544.42|541.62|544.24|541.44|0
1650954640000|2022-04-26 06:30:40|544.24|541.44|544.24|541.44|544.24|541.44|544.24|541.44|0
1650954650000|2022-04-26 06:30:50|544.06|541.26|544.06|541.26|544.06|541.26|544.06|541.26|0
1650954660000|2022-04-26 06:31:00|543.88|541.08|543.52|540.72|543.88|541.08|543.52|540.72|0
1650954670000|2022-04-26 06:31:10|542.98|540.18|542.8|540|543.16|540.36|542.8|540|0
1650954680000|2022-04-26 06:31:20|542.89|540.09|542.8|540|542.89|540.09|542.71|539.91|0
1650954690000|2022-04-26 06:31:30|542.98|540.18|542.62|539.82|542.98|540.18|542.62|539.82|0
1650954700000|2022-04-26 06:31:40|542.8|540|542.8|540|542.98|540.18|542.8|540|0
1650954710000|2022-04-26 06:31:50|542.89|540.09|543.43|540.63|543.43|540.63|542.89|540.09|0
1650954720000|2022-04-26 06:32:00|543.34|540.54|543.52|540.72|543.52|540.72|543.34|540.54|0
1650954730000|2022-04-26 06:32:10|543.34|540.54|543.52|540.72|543.52|540.72|543.34|540.54|0
1650954740000|2022-04-26 06:32:20|543.7|540.9|543.88|541.08|543.88|541.08|543.7|540.9|0
1650954750000|2022-04-26 06:32:30|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1650954760000|2022-04-26 06:32:40|543.61|540.81|543.61|540.81|543.61|540.81|543.61|540.81|0
1650954770000|2022-04-26 06:32:50|543.52|540.72|543.7|540.9|543.7|540.9|543.52|540.72|0
1650954780000|2022-04-26 06:33:00|543.88|541.08|544.06|541.26|544.06|541.26|543.88|541.08|0
1650954790000|2022-04-26 06:33:10|544.24|541.44|544.42|541.62|544.42|541.62|544.24|541.44|0
1650954800000|2022-04-26 06:33:20|544.33|541.53|544.24|541.44|544.42|541.62|544.24|541.44|0
1650954810000|2022-04-26 06:33:30|544.06|541.26|544.24|541.44|544.24|541.44|544.06|541.26|0
1650954820000|2022-04-26 06:33:40|544.06|541.26|544.06|541.26|544.06|541.26|544.06|541.26|0
1650954830000|2022-04-26 06:33:50|543.88|541.08|543.97|541.17|543.97|541.17|543.88|541.08|0
1650954840000|2022-04-26 06:34:00|544.15|541.35|544.06|541.26|544.15|541.35|544.06|541.26|0
1650954850000|2022-04-26 06:34:10|543.88|541.08|543.7|540.9|543.88|541.08|543.7|540.9|0
1650954860000|2022-04-26 06:34:20|543.88|541.08|544.24|541.44|544.24|541.44|543.88|541.08|0
1650954870000|2022-04-26 06:34:30|544.42|541.62|544.78|541.98|544.78|541.98|544.42|541.62|0
1650954880000|2022-04-26 06:34:40|544.96|542.16|545.14|542.34|545.14|542.34|544.96|542.16|0
1650954890000|2022-04-26 06:34:50|545.41|542.61|545.86|543.06|545.86|543.06|545.41|542.61|0
1650954900000|2022-04-26 06:35:00|545.68|542.88|546.22|543.42|546.22|543.42|545.68|542.88|0
1650954910000|2022-04-26 06:35:10|546.04|543.24|545.86|543.06|546.04|543.24|545.77|542.97|0
1650954920000|2022-04-26 06:35:20|545.5|542.7|545.5|542.7|545.5|542.7|545.41|542.61|0
1650954930000|2022-04-26 06:35:30|545.68|542.88|545.95|543.15|545.95|543.15|545.68|542.88|0
1650954940000|2022-04-26 06:35:40|546.4|543.6|546.22|543.42|546.4|543.6|546.22|543.42|0
1650954950000|2022-04-26 06:35:50|546.04|543.24|545.86|543.06|546.04|543.24|545.86|543.06|0
1650954960000|2022-04-26 06:36:00|545.68|542.88|545.32|542.52|545.68|542.88|545.32|542.52|0
1650954970000|2022-04-26 06:36:10|545.14|542.34|545.05|542.25|545.14|542.34|544.96|542.16|0
1650954980000|2022-04-26 06:36:20|545.32|542.52|545.05|542.25|545.32|542.52|544.96|542.16|0
1650954990000|2022-04-26 06:36:30|544.96|542.16|544.87|542.07|544.96|542.16|544.87|542.07|0
1650955000000|2022-04-26 06:36:40|544.96|542.16|544.78|541.98|544.96|542.16|544.78|541.98|0
1650955010000|2022-04-26 06:36:50|544.87|542.07|544.87|542.07|544.87|542.07|544.78|541.98|0
1650955020000|2022-04-26 06:37:00|544.96|542.16|544.96|542.16|544.96|542.16|544.96|542.16|0
1650955030000|2022-04-26 06:37:10|544.78|541.98|544.6|541.8|544.78|541.98|544.6|541.8|0
1650955040000|2022-04-26 06:37:20|544.51|541.71|544.6|541.8|544.6|541.8|544.42|541.62|0
1650955050000|2022-04-26 06:37:30|544.42|541.62|544.42|541.62|544.42|541.62|544.42|541.62|0
1650955060000|2022-04-26 06:37:40|544.51|541.71|544.6|541.8|544.78|541.98|544.51|541.71|0
1650955070000|2022-04-26 06:37:50|544.78|541.98|545.68|542.88|545.68|542.88|544.78|541.98|0
1650955080000|2022-04-26 06:38:00|545.5|542.7|545.59|542.79|546.04|543.24|545.5|542.7|0
1650955090000|2022-04-26 06:38:10|545.5|542.7|545.32|542.52|545.5|542.7|545.32|542.52|0
1650955100000|2022-04-26 06:38:20|544.96|542.16|545.14|542.34|545.14|542.34|544.96|542.16|0
1650955110000|2022-04-26 06:38:30|545.23|542.43|545.14|542.34|545.23|542.43|545.14|542.34|0
1650955120000|2022-04-26 06:38:40|545.23|542.43|545.14|542.34|545.32|542.52|545.14|542.34|0
1650955130000|2022-04-26 06:38:50|545.05|542.25|545.05|542.25|545.14|542.34|545.05|542.25|0
1650955140000|2022-04-26 06:39:00|544.87|542.07|544.96|542.16|544.96|542.16|544.87|542.07|0
1650955150000|2022-04-26 06:39:10|545.14|542.34|545.14|542.34|545.14|542.34|545.05|542.25|0
1650955160000|2022-04-26 06:39:20|544.96|542.16|545.32|542.52|545.32|542.52|544.96|542.16|0
1650955170000|2022-04-26 06:39:30|545.5|542.7|545.59|542.79|545.59|542.79|545.41|542.61|0
1650955180000|2022-04-26 06:39:40|545.68|542.88|545.5|542.7|545.68|542.88|545.5|542.7|0
1650955190000|2022-04-26 06:39:50|545.68|542.88|545.14|542.34|545.68|542.88|545.14|542.34|0
1650955200000|2022-04-26 06:40:00|544.78|541.98|544.69|541.89|544.78|541.98|544.69|541.89|0
1650955210000|2022-04-26 06:40:10|544.78|541.98|544.15|541.35|544.78|541.98|544.15|541.35|0
1650955220000|2022-04-26 06:40:20|543.88|541.08|543.88|541.08|543.88|541.08|543.7|540.9|0
1650955230000|2022-04-26 06:40:30|543.7|540.9|543.52|540.72|543.7|540.9|543.52|540.72|0
1650955240000|2022-04-26 06:40:40|543.7|540.9|544.06|541.26|544.06|541.26|543.7|540.9|0
1650955250000|2022-04-26 06:40:50|543.97|541.17|544.06|541.26|544.15|541.35|543.88|541.08|0
1650955260000|2022-04-26 06:41:00|544.42|541.62|544.6|541.8|544.6|541.8|544.42|541.62|0
1650955270000|2022-04-26 06:41:10|544.96|542.16|544.78|541.98|545.14|542.34|544.78|541.98|0
1650955280000|2022-04-26 06:41:20|544.96|542.16|545.32|542.52|545.32|542.52|544.96|542.16|0
1650955290000|2022-04-26 06:41:30|545.5|542.7|545.59|542.79|545.68|542.88|545.5|542.7|0
1650955300000|2022-04-26 06:41:40|545.5|542.7|545.23|542.43|545.5|542.7|545.23|542.43|0
1650955310000|2022-04-26 06:41:50|545.59|542.79|545.5|542.7|545.59|542.79|545.32|542.52|0
1650955320000|2022-04-26 06:42:00|545.68|542.88|546.04|543.24|546.04|543.24|545.68|542.88|0
1650955330000|2022-04-26 06:42:10|546.22|543.42|546.04|543.24|546.22|543.42|546.04|543.24|0
1650955350000|2022-04-26 06:42:30|545.86|543.06|545.86|543.06|545.95|543.15|545.86|543.06|0
1650955360000|2022-04-26 06:42:40|546.04|543.24|545.86|543.06|546.04|543.24|545.86|543.06|0
1650955370000|2022-04-26 06:42:50|545.95|543.15|545.95|543.15|546.04|543.24|545.95|543.15|0
1650955380000|2022-04-26 06:43:00|545.86|543.06|545.68|542.88|545.86|543.06|545.68|542.88|0
1650955390000|2022-04-26 06:43:10|545.86|543.06|545.5|542.7|545.86|543.06|545.5|542.7|0
1650955400000|2022-04-26 06:43:20|545.59|542.79|545.59|542.79|545.59|542.79|545.59|542.79|0
1650955410000|2022-04-26 06:43:30|545.5|542.7|545.32|542.52|545.68|542.88|545.32|542.52|0
1650955420000|2022-04-26 06:43:40|545.5|542.7|545.41|542.61|545.68|542.88|545.41|542.61|0
1650955430000|2022-04-26 06:43:50|545.59|542.79|545.68|542.88|545.68|542.88|545.59|542.79|0
1650955440000|2022-04-26 06:44:00|545.77|542.97|545.68|542.88|545.77|542.97|545.68|542.88|0
1650955450000|2022-04-26 06:44:10|545.59|542.79|545.59|542.79|545.68|542.88|545.59|542.79|0
1650955460000|2022-04-26 06:44:20|545.5|542.7|545.5|542.7|545.5|542.7|545.41|542.61|0
1650955470000|2022-04-26 06:44:30|545.68|542.88|545.59|542.79|545.68|542.88|545.59|542.79|0
1650955480000|2022-04-26 06:44:40|545.5|542.7|546.13|543.33|546.13|543.33|545.5|542.7|0
1650955490000|2022-04-26 06:44:50|546.22|543.42|546.04|543.24|546.22|543.42|546.04|543.24|0
1650955500000|2022-04-26 06:45:00|546.22|543.42|546.58|543.78|546.58|543.78|546.22|543.42|0
1650955520000|2022-04-26 06:45:20|546.49|543.69|546.4|543.6|546.49|543.69|546.4|543.6|0
1650955530000|2022-04-26 06:45:30|546.67|543.87|546.76|543.96|546.76|543.96|546.58|543.78|0
1650955540000|2022-04-26 06:45:40|548.38|545.58|548.02|545.22|548.38|545.58|547.84|545.04|0
1650955550000|2022-04-26 06:45:50|548.2|545.4|548.12|545.32|548.2|545.4|548.02|545.22|0
1650955560000|2022-04-26 06:46:00|548.2|545.4|547.66|544.86|548.2|545.4|547.66|544.86|0
1650955570000|2022-04-26 06:46:10|547.84|545.04|547.66|544.86|547.84|545.04|547.66|544.86|0
1650955580000|2022-04-26 06:46:20|547.84|545.04|547.66|544.86|547.84|545.04|547.66|544.86|0
1650955590000|2022-04-26 06:46:30|547.48|544.68|547.57|544.77|547.66|544.86|547.48|544.68|0
1650955600000|2022-04-26 06:46:40|547.84|545.04|547.84|545.04|547.84|545.04|547.66|544.86|0
1650955620000|2022-04-26 06:47:00|547.48|544.68|547.48|544.68|547.48|544.68|547.48|544.68|0
1650955630000|2022-04-26 06:47:10|546.94|544.14|546.85|544.05|546.94|544.14|546.76|543.96|0
1650955640000|2022-04-26 06:47:20|546.94|544.14|546.94|544.14|546.94|544.14|546.85|544.05|0
1650955650000|2022-04-26 06:47:30|546.76|543.96|546.94|544.14|546.94|544.14|546.76|543.96|0
1650955660000|2022-04-26 06:47:40|546.76|543.96|546.4|543.6|546.94|544.14|546.4|543.6|0
1650955670000|2022-04-26 06:47:50|546.22|543.42|545.86|543.06|546.22|543.42|545.86|543.06|0
1650955680000|2022-04-26 06:48:00|545.68|542.88|545.68|542.88|545.86|543.06|545.68|542.88|0
1650955690000|2022-04-26 06:48:10|545.41|542.61|545.32|542.52|545.5|542.7|545.32|542.52|0
1650955700000|2022-04-26 06:48:20|545.5|542.7|545.59|542.79|545.59|542.79|545.5|542.7|0
1650955710000|2022-04-26 06:48:30|545.5|542.7|545.77|542.97|545.86|543.06|545.5|542.7|0
1650955720000|2022-04-26 06:48:40|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1650955740000|2022-04-26 06:49:00|545.5|542.7|545.32|542.52|545.5|542.7|545.32|542.52|0
1650955750000|2022-04-26 06:49:10|545.23|542.43|544.95|542.15|545.23|542.43|544.95|542.15|0
1650955760000|2022-04-26 06:49:20|545.31|542.51|545.13|542.33|545.31|542.51|545.13|542.33|0
1650955770000|2022-04-26 06:49:30|544.77|541.97|544.87|542.07|544.87|542.07|544.77|541.97|0
1650955780000|2022-04-26 06:49:40|544.77|541.97|544.59|541.79|544.77|541.97|544.59|541.79|0
1650955790000|2022-04-26 06:49:50|544.41|541.61|544.77|541.97|544.77|541.97|544.41|541.61|0
1650955800000|2022-04-26 06:50:00|544.33|541.53|544.41|541.61|544.59|541.79|544.33|541.53|0
1650955810000|2022-04-26 06:50:10|544.23|541.43|544.15|541.35|544.23|541.43|544.05|541.25|0
1650955820000|2022-04-26 06:50:20|543.87|541.07|543.69|540.89|543.87|541.07|543.69|540.89|0
1650955840000|2022-04-26 06:50:40|543.87|541.07|543.51|540.71|543.87|541.07|543.51|540.71|0
1650955850000|2022-04-26 06:50:50|543.69|540.89|543.87|541.07|543.87|541.07|543.69|540.89|0
1650955860000|2022-04-26 06:51:00|543.69|540.89|543.69|540.89|543.69|540.89|543.51|540.71|0
1650955870000|2022-04-26 06:51:10|543.61|540.81|543.69|540.89|543.79|540.99|543.61|540.81|0
1650955880000|2022-04-26 06:51:20|543.61|540.81|543.51|540.71|543.61|540.81|543.51|540.71|0
1650955890000|2022-04-26 06:51:30|543.69|540.89|543.79|540.99|543.79|540.99|543.69|540.89|0
1650955900000|2022-04-26 06:51:40|543.87|541.07|543.79|540.99|543.87|541.07|543.79|540.99|0
1650955910000|2022-04-26 06:51:50|543.87|541.07|544.33|541.53|544.41|541.61|543.87|541.07|0
1650955920000|2022-04-26 06:52:00|544.41|541.61|544.41|541.61|544.59|541.79|544.41|541.61|0
1650955930000|2022-04-26 06:52:10|544.59|541.79|544.87|542.07|544.87|542.07|544.59|541.79|0
1650955940000|2022-04-26 06:52:20|544.77|541.97|544.59|541.79|544.77|541.97|544.59|541.79|0
1650955950000|2022-04-26 06:52:30|544.69|541.89|544.59|541.79|544.77|541.97|544.59|541.79|0
1650955960000|2022-04-26 06:52:40|544.41|541.61|544.23|541.43|544.41|541.61|544.05|541.25|0
1650955970000|2022-04-26 06:52:50|544.41|541.61|544.59|541.79|544.59|541.79|544.41|541.61|0
1650955980000|2022-04-26 06:53:00|544.51|541.71|544.41|541.61|544.77|541.97|544.41|541.61|0
1650955990000|2022-04-26 06:53:10|544.59|541.79|544.51|541.71|544.59|541.79|544.51|541.71|0
1650956000000|2022-04-26 06:53:20|544.59|541.79|544.77|541.97|544.95|542.15|544.59|541.79|0
1650956010000|2022-04-26 06:53:30|544.95|542.15|544.77|541.97|545.49|542.69|544.77|541.97|0
1650956020000|2022-04-26 06:53:40|544.95|542.15|545.13|542.33|545.13|542.33|544.95|542.15|0
1650956030000|2022-04-26 06:53:50|544.95|542.15|544.95|542.15|545.13|542.33|544.95|542.15|0
1650956040000|2022-04-26 06:54:00|544.77|541.97|544.41|541.61|544.77|541.97|544.41|541.61|0
1650956050000|2022-04-26 06:54:10|544.59|541.79|544.41|541.61|544.59|541.79|544.41|541.61|0
1650956060000|2022-04-26 06:54:20|544.23|541.43|544.05|541.25|544.23|541.43|544.05|541.25|0
1650956070000|2022-04-26 06:54:30|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1650956080000|2022-04-26 06:54:40|543.79|540.99|543.87|541.07|543.87|541.07|543.79|540.99|0
1650956090000|2022-04-26 06:54:50|543.69|540.89|543.69|540.89|543.69|540.89|543.51|540.71|0
1650956100000|2022-04-26 06:55:00|543.79|540.99|544.23|541.43|544.23|541.43|543.79|540.99|0
1650956110000|2022-04-26 06:55:10|544.05|541.25|543.69|540.89|544.05|541.25|543.69|540.89|0
1650956120000|2022-04-26 06:55:20|543.51|540.71|544.05|541.25|544.23|541.43|543.51|540.71|0
1650956140000|2022-04-26 06:55:40|544.59|541.79|544.23|541.43|544.59|541.79|544.23|541.43|0
1650956150000|2022-04-26 06:55:50|544.41|541.61|545.13|542.33|545.13|542.33|544.41|541.61|0
1650956160000|2022-04-26 06:56:00|544.95|542.15|545.31|542.51|545.31|542.51|544.95|542.15|0
1650956170000|2022-04-26 06:56:10|544.59|541.79|544.23|541.43|544.59|541.79|544.23|541.43|0
1650956180000|2022-04-26 06:56:20|544.05|541.25|544.05|541.25|544.05|541.25|544.05|541.25|0
1650956190000|2022-04-26 06:56:30|544.15|541.35|544.23|541.43|544.23|541.43|544.05|541.25|0
1650956200000|2022-04-26 06:56:40|544.41|541.61|544.05|541.25|544.41|541.61|543.87|541.07|0
1650956210000|2022-04-26 06:56:50|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1650956220000|2022-04-26 06:57:00|543.97|541.17|543.79|540.99|543.97|541.17|543.79|540.99|0
1650956230000|2022-04-26 06:57:10|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1650956240000|2022-04-26 06:57:20|544.05|541.25|544.05|541.25|544.05|541.25|543.97|541.17|0
1650956250000|2022-04-26 06:57:30|544.41|541.61|544.51|541.71|544.51|541.71|544.41|541.61|0
1650956260000|2022-04-26 06:57:40|544.59|541.79|544.51|541.71|544.59|541.79|544.41|541.61|0
1650956270000|2022-04-26 06:57:50|544.41|541.61|544.77|541.97|544.77|541.97|544.41|541.61|0
1650956280000|2022-04-26 06:58:00|544.59|541.79|544.59|541.79|544.77|541.97|544.59|541.79|0
1650956290000|2022-04-26 06:58:10|544.77|541.97|544.95|542.15|544.95|542.15|544.77|541.97|0
1650956300000|2022-04-26 06:58:20|544.77|541.97|544.23|541.43|544.77|541.97|544.23|541.43|0
1650956310000|2022-04-26 06:58:30|544.41|541.61|544.32|541.52|544.41|541.61|544.05|541.25|0
1650956320000|2022-04-26 06:58:40|544.41|541.61|544.41|541.61|544.41|541.61|544.32|541.52|0
1650956330000|2022-04-26 06:58:50|544.32|541.52|544.05|541.25|544.41|541.61|544.05|541.25|0
1650956340000|2022-04-26 06:59:00|544.23|541.43|544.23|541.43|544.5|541.7|544.23|541.43|0
1650956350000|2022-04-26 06:59:10|544.05|541.25|544.59|541.79|544.59|541.79|544.05|541.25|0
1650956360000|2022-04-26 06:59:20|544.77|541.97|544.68|541.88|544.77|541.97|544.59|541.79|0
1650956370000|2022-04-26 06:59:30|544.59|541.79|544.59|541.79|544.86|542.06|544.59|541.79|0
1650956380000|2022-04-26 06:59:40|544.41|541.61|544.05|541.25|544.41|541.61|544.05|541.25|0
1650956390000|2022-04-26 06:59:50|543.87|541.07|543.33|540.53|543.87|541.07|543.33|540.53|0
1650956400000|2022-04-26 07:00:00|543.51|540.71|545.41|542.61|545.41|542.61|543.51|540.71|0
1650956410000|2022-04-26 07:00:10|544.95|542.15|545.85|543.05|545.85|543.05|544.95|542.15|0
1650956420000|2022-04-26 07:00:20|545.22|542.42|543.87|541.07|545.22|542.42|543.87|541.07|0
1650956430000|2022-04-26 07:00:30|544.14|541.34|545.13|542.33|545.13|542.33|544.14|541.34|0
1650956440000|2022-04-26 07:00:40|546.03|543.23|547.3|544.5|547.3|544.5|546.03|543.23|0
1650956450000|2022-04-26 07:00:50|547.21|544.41|547.75|544.95|547.75|544.95|547.21|544.41|0
1650956460000|2022-04-26 07:01:00|548.02|545.22|547.3|544.5|548.38|545.58|547.3|544.5|0
1650956470000|2022-04-26 07:01:10|547.11|544.31|546.85|544.05|547.66|544.86|546.85|544.05|0
1650956480000|2022-04-26 07:01:20|546.57|543.77|545.85|543.05|546.57|543.77|545.85|543.05|0
1650956490000|2022-04-26 07:01:30|546.03|543.23|546.93|544.13|547.11|544.31|546.03|543.23|0
1650956500000|2022-04-26 07:01:40|547.66|544.86|547.3|544.5|547.66|544.86|547.3|544.5|0
1650956510000|2022-04-26 07:01:50|547.11|544.31|547.03|544.23|547.48|544.68|547.03|544.23|0
1650956520000|2022-04-26 07:02:00|547.11|544.31|547.84|545.04|547.84|545.04|547.11|544.31|0
1650956530000|2022-04-26 07:02:10|547.48|544.68|547.75|544.95|548.02|545.22|547.48|544.68|0
1650956540000|2022-04-26 07:02:20|547.11|544.31|547.3|544.5|547.3|544.5|547.11|544.31|0
1650956550000|2022-04-26 07:02:30|547.11|544.31|546.75|543.95|547.21|544.41|546.75|543.95|0
1650956560000|2022-04-26 07:02:40|546.49|543.69|546.93|544.13|546.93|544.13|546.39|543.59|0
1650956570000|2022-04-26 07:02:50|546.85|544.05|547.11|544.31|547.11|544.31|546.85|544.05|0
1650956580000|2022-04-26 07:03:00|547.66|544.86|547.66|544.86|548.02|545.22|547.66|544.86|0
1650956590000|2022-04-26 07:03:10|547.29|544.49|547.48|544.68|547.75|544.95|547.29|544.49|0
1650956600000|2022-04-26 07:03:20|547.66|544.86|547.48|544.68|547.75|544.95|547.48|544.68|0
1650956610000|2022-04-26 07:03:30|547.66|544.86|547.66|544.86|548.2|545.4|547.66|544.86|0
1650956620000|2022-04-26 07:03:40|547.75|544.95|547.66|544.86|547.75|544.95|547.48|544.68|0
1650956630000|2022-04-26 07:03:50|547.48|544.68|547.21|544.41|547.48|544.68|547.21|544.41|0
1650956640000|2022-04-26 07:04:00|547.11|544.31|546.93|544.13|547.21|544.41|546.93|544.13|0
1650956650000|2022-04-26 07:04:10|546.75|543.95|546.39|543.59|546.75|543.95|546.21|543.41|0
1650956660000|2022-04-26 07:04:20|546.21|543.41|546.21|543.41|546.21|543.41|546.21|543.41|0
1650956670000|2022-04-26 07:04:30|546.31|543.51|546.21|543.41|546.31|543.51|546.21|543.41|0
1650956680000|2022-04-26 07:04:40|546.12|543.32|546.03|543.23|546.21|543.41|546.03|543.23|0
1650956690000|2022-04-26 07:04:50|545.67|542.87|545.67|542.87|545.76|542.96|545.67|542.87|0
1650956700000|2022-04-26 07:05:00|545.47|543.07|545.29|542.89|545.47|543.07|545.02|542.62|0
1650956710000|2022-04-26 07:05:10|545.65|543.25|546.55|544.15|546.55|544.15|545.65|543.25|0
1650956720000|2022-04-26 07:05:20|546.37|543.97|546.01|543.61|546.37|543.97|546.01|543.61|0
1650956730000|2022-04-26 07:05:30|546.37|543.97|547.46|545.06|547.46|545.06|546.37|543.97|0
1650956740000|2022-04-26 07:05:40|547.01|544.61|547.55|545.15|547.55|545.15|547.01|544.61|0
1650956750000|2022-04-26 07:05:50|547.82|545.42|547.64|545.24|548.18|545.78|547.64|545.24|0
1650956760000|2022-04-26 07:06:00|547.27|544.87|547.64|545.24|547.64|545.24|547.27|544.87|0
1650956770000|2022-04-26 07:06:10|547.55|545.15|548.72|546.32|548.72|546.32|547.55|545.15|0
1650956780000|2022-04-26 07:06:20|548.9|546.5|549.81|547.41|549.81|547.41|548.9|546.5|0
1650956790000|2022-04-26 07:06:30|550.71|548.31|550.17|547.77|550.71|548.31|550.17|547.77|0
1650956800000|2022-04-26 07:06:40|550.71|548.31|550.35|547.95|550.71|548.31|550.35|547.95|0
1650956810000|2022-04-26 07:06:50|550.71|548.31|550.44|548.04|550.71|548.31|549.99|547.59|0
1650956820000|2022-04-26 07:07:00|550.35|547.95|549.81|547.41|550.35|547.95|549.62|547.22|0
1650956830000|2022-04-26 07:07:10|549.54|547.14|548.9|546.5|549.54|547.14|548.9|546.5|0
1650956840000|2022-04-26 07:07:20|548.72|546.32|548.18|545.78|548.72|546.32|548.18|545.78|0
1650956850000|2022-04-26 07:07:30|548.9|546.5|548.99|546.59|548.99|546.59|548.72|546.32|0
1650956860000|2022-04-26 07:07:40|549.54|547.14|549.44|547.04|549.54|547.14|549.36|546.96|0
1650956870000|2022-04-26 07:07:50|549.62|547.22|549.62|547.22|549.62|547.22|549.18|546.78|0
1650956880000|2022-04-26 07:08:00|550.17|547.77|550.44|548.04|550.71|548.31|550.17|547.77|0
1650956890000|2022-04-26 07:08:10|550.71|548.31|551.07|548.67|551.07|548.67|550.71|548.31|0
1650956900000|2022-04-26 07:08:20|550.99|548.59|550.35|547.95|550.99|548.59|550.35|547.95|0
1650956910000|2022-04-26 07:08:30|550.17|547.77|550.35|547.95|550.35|547.95|550.17|547.77|0
1650956920000|2022-04-26 07:08:40|550.26|547.86|549.62|547.22|550.26|547.86|549.62|547.22|0
1650956930000|2022-04-26 07:08:50|549.72|547.32|549.44|547.04|549.72|547.32|549.44|547.04|0
1650956940000|2022-04-26 07:09:00|548.72|546.32|549.44|547.04|549.44|547.04|548.72|546.32|0
1650956950000|2022-04-26 07:09:10|549.62|547.22|550.17|547.77|550.17|547.77|549.62|547.22|0
1650956960000|2022-04-26 07:09:20|550.35|547.95|550.62|548.22|550.62|548.22|550.17|547.77|0
1650956970000|2022-04-26 07:09:30|550.71|548.31|550.71|548.31|550.89|548.49|550.53|548.13|0
1650956980000|2022-04-26 07:09:40|551.07|548.67|551.07|548.67|551.07|548.67|550.89|548.49|0
1650956990000|2022-04-26 07:09:50|551.17|548.77|551.07|548.67|551.17|548.77|550.89|548.49|0
1650957000000|2022-04-26 07:10:00|551.25|548.85|551.35|548.95|551.44|549.04|551.07|548.67|0
1650957010000|2022-04-26 07:10:10|551.25|548.85|551.53|549.13|551.53|549.13|551.25|548.85|0
1650957020000|2022-04-26 07:10:20|551.44|549.04|551.62|549.22|551.8|549.4|551.44|549.04|0
1650957030000|2022-04-26 07:10:30|551.53|549.13|551.62|549.22|551.62|549.22|551.25|548.85|0
1650957040000|2022-04-26 07:10:40|551.71|549.31|551.53|549.13|551.8|549.4|551.53|549.13|0
1650957050000|2022-04-26 07:10:50|551.62|549.22|551.98|549.58|551.98|549.58|551.62|549.22|0
1650957060000|2022-04-26 07:11:00|552.89|550.49|553.07|550.67|553.25|550.85|552.71|550.31|0
1650957070000|2022-04-26 07:11:10|552.89|550.49|552.34|549.94|552.89|550.49|552.34|549.94|0
1650957080000|2022-04-26 07:11:20|552.16|549.76|552.34|549.94|552.34|549.94|552.16|549.76|0
1650957090000|2022-04-26 07:11:30|551.98|549.58|551.62|549.22|552.16|549.76|551.62|549.22|0
1650957100000|2022-04-26 07:11:40|551.8|549.4|551.8|549.4|552.16|549.76|551.8|549.4|0
1650957110000|2022-04-26 07:11:50|551.25|548.85|551.17|548.77|551.25|548.85|551.07|548.67|0
1650957120000|2022-04-26 07:12:00|551.44|549.04|550.53|548.13|551.44|549.04|550.53|548.13|0
1650957130000|2022-04-26 07:12:10|550.62|548.22|550.35|547.95|550.89|548.49|550.35|547.95|0
1650957140000|2022-04-26 07:12:20|549.8|547.4|550.62|548.22|550.8|548.4|549.8|547.4|0
1650957150000|2022-04-26 07:12:30|550.71|548.31|550.89|548.49|551.07|548.67|550.71|548.31|0
1650957160000|2022-04-26 07:12:40|550.71|548.31|550.89|548.49|550.89|548.49|550.71|548.31|0
1650957170000|2022-04-26 07:12:50|550.8|548.4|551.8|549.4|551.8|549.4|550.8|548.4|0
1650957180000|2022-04-26 07:13:00|551.43|549.03|550.8|548.4|551.62|549.22|550.71|548.31|0
1650957190000|2022-04-26 07:13:10|550.89|548.49|551.25|548.85|551.35|548.95|550.8|548.4|0
1650957200000|2022-04-26 07:13:20|551.53|549.13|551.8|549.4|551.98|549.58|551.53|549.13|0
1650957210000|2022-04-26 07:13:30|551.98|549.58|552.34|549.94|552.52|550.12|551.98|549.58|0
1650957220000|2022-04-26 07:13:40|552.16|549.76|552.34|549.94|552.34|549.94|552.16|549.76|0
1650957230000|2022-04-26 07:13:50|552.98|550.58|553.61|551.21|553.61|551.21|552.98|550.58|0
1650957240000|2022-04-26 07:14:00|553.25|550.85|552.16|549.76|553.25|550.85|552.16|549.76|0
1650957250000|2022-04-26 07:14:10|551.98|549.58|552.34|549.94|552.34|549.94|551.8|549.4|0
1650957260000|2022-04-26 07:14:20|552.52|550.12|552.62|550.22|552.62|550.22|552.52|550.12|0
1650957270000|2022-04-26 07:14:30|552.89|550.49|553.25|550.85|553.25|550.85|552.7|550.3|0
1650957280000|2022-04-26 07:14:40|553.43|551.03|553.61|551.21|553.61|551.21|553.43|551.03|0
1650957290000|2022-04-26 07:14:50|553.79|551.39|553.43|551.03|553.79|551.39|553.43|551.03|0
1650957300000|2022-04-26 07:15:00|554.34|551.94|553.43|551.03|554.34|551.94|553.43|551.03|0
1650957310000|2022-04-26 07:15:10|553.61|551.21|553.98|551.58|553.98|551.58|553.61|551.21|0
1650957320000|2022-04-26 07:15:20|554.34|551.94|554.52|552.12|554.52|552.12|554.16|551.76|0
1650957330000|2022-04-26 07:15:30|554.7|552.3|554.52|552.12|554.89|552.49|554.52|552.12|0
1650957340000|2022-04-26 07:15:40|554.7|552.3|555.25|552.85|555.43|553.03|554.7|552.3|0
1650957350000|2022-04-26 07:15:50|555.07|552.67|554.7|552.3|555.07|552.67|554.7|552.3|0
1650957360000|2022-04-26 07:16:00|555.25|552.85|555.07|552.67|555.25|552.85|554.89|552.49|0
1650957370000|2022-04-26 07:16:10|554.98|552.58|555.34|552.94|555.71|553.31|554.98|552.58|0
1650957380000|2022-04-26 07:16:20|555.61|553.21|555.16|552.76|555.61|553.21|555.16|552.76|0
1650957390000|2022-04-26 07:16:30|555.07|552.67|555.07|552.67|555.07|552.67|554.7|552.3|0
1650957400000|2022-04-26 07:16:40|555.25|552.85|555.61|553.21|555.8|553.4|555.25|552.85|0
1650957410000|2022-04-26 07:16:50|556.16|553.76|556.16|553.76|556.16|553.76|555.89|553.49|0
1650957420000|2022-04-26 07:17:00|555.43|553.03|555.61|553.21|555.71|553.31|555.25|552.85|0
1650957430000|2022-04-26 07:17:10|555.8|553.4|555.98|553.58|556.16|553.76|555.8|553.4|0
1650957440000|2022-04-26 07:17:20|555.8|553.4|555.8|553.4|555.8|553.4|555.43|553.03|0
1650957450000|2022-04-26 07:17:30|555.71|553.31|555.8|553.4|555.8|553.4|555.53|553.13|0
1650957460000|2022-04-26 07:17:40|556.16|553.76|556.16|553.76|556.16|553.76|556.07|553.67|0
1650957480000|2022-04-26 07:18:00|556.25|553.85|556.07|553.67|556.34|553.94|555.98|553.58|0
1650957490000|2022-04-26 07:18:10|556.44|554.04|556.52|554.12|556.52|554.12|556.44|554.04|0
1650957500000|2022-04-26 07:18:20|556.34|553.94|555.98|553.58|556.34|553.94|555.98|553.58|0
1650957510000|2022-04-26 07:18:30|555.43|553.03|554.88|552.48|555.43|553.03|554.88|552.48|0
1650957520000|2022-04-26 07:18:40|554.98|552.58|554.98|552.58|555.07|552.67|554.98|552.58|0
1650957530000|2022-04-26 07:18:50|555.25|552.85|554.88|552.48|555.25|552.85|554.88|552.48|0
1650957540000|2022-04-26 07:19:00|554.7|552.3|554.34|551.94|554.7|552.3|554.34|551.94|0
1650957550000|2022-04-26 07:19:10|554.52|552.12|554.88|552.48|554.88|552.48|554.52|552.12|0
1650957560000|2022-04-26 07:19:20|555.16|552.76|555.25|552.85|555.25|552.85|555.07|552.67|0
1650957570000|2022-04-26 07:19:30|555.79|553.39|555.79|553.39|555.89|553.49|555.61|553.21|0
1650957580000|2022-04-26 07:19:40|555.89|553.49|556.25|553.85|556.25|553.85|555.71|553.31|0
1650957590000|2022-04-26 07:19:50|555.98|553.58|556.25|553.85|556.25|553.85|555.98|553.58|0
1650957600000|2022-04-26 07:20:00|556.34|553.94|556.89|554.49|556.89|554.49|556.34|553.94|0
1650957610000|2022-04-26 07:20:10|556.52|554.12|556.71|554.31|556.89|554.49|556.52|554.12|0
1650957620000|2022-04-26 07:20:20|556.89|554.49|556.8|554.4|556.89|554.49|556.8|554.4|0
1650957630000|2022-04-26 07:20:30|556.89|554.49|556.98|554.58|557.25|554.85|556.89|554.49|0
1650957640000|2022-04-26 07:20:40|556.89|554.49|556.89|554.49|557.25|554.85|556.71|554.31|0
1650957650000|2022-04-26 07:20:50|557.07|554.67|556.89|554.49|557.07|554.67|556.52|554.12|0
1650957660000|2022-04-26 07:21:00|556.98|554.58|556.8|554.4|556.98|554.58|556.8|554.4|0
1650957670000|2022-04-26 07:21:10|557.25|554.85|557.25|554.85|557.25|554.85|557.07|554.67|0
1650957680000|2022-04-26 07:21:20|557.43|555.03|557.62|555.22|557.62|555.22|557.25|554.85|0
1650957690000|2022-04-26 07:21:30|557.07|554.67|556.52|554.12|557.07|554.67|556.52|554.12|0
1650957700000|2022-04-26 07:21:40|556.34|553.94|555.79|553.39|556.34|553.94|555.79|553.39|0
1650957710000|2022-04-26 07:21:50|555.71|553.31|556.16|553.76|556.16|553.76|555.61|553.21|0
1650957720000|2022-04-26 07:22:00|556.34|553.94|555.89|553.49|556.34|553.94|555.89|553.49|0
1650957730000|2022-04-26 07:22:10|555.98|553.58|556.07|553.67|556.34|553.94|555.98|553.58|0
1650957740000|2022-04-26 07:22:20|555.79|553.39|555.61|553.21|555.98|553.58|555.52|553.12|0
1650957750000|2022-04-26 07:22:30|555.98|553.58|555.98|553.58|555.98|553.58|555.79|553.39|0
1650957760000|2022-04-26 07:22:40|556.34|553.94|556.16|553.76|556.34|553.94|555.79|553.39|0
1650957770000|2022-04-26 07:22:50|556.25|553.85|556.16|553.76|556.25|553.85|556.16|553.76|0
1650957780000|2022-04-26 07:23:00|555.89|553.49|555.61|553.21|555.89|553.49|555.61|553.21|0
1650957790000|2022-04-26 07:23:10|555.52|553.12|555.43|553.03|555.61|553.21|555.43|553.03|0
1650957800000|2022-04-26 07:23:20|555.61|553.21|555.98|553.58|556.16|553.76|555.61|553.21|0
1650957810000|2022-04-26 07:23:30|555.52|553.12|555.89|553.49|555.89|553.49|555.52|553.12|0
1650957820000|2022-04-26 07:23:40|555.71|553.31|555.34|552.94|555.71|553.31|555.34|552.94|0
1650957830000|2022-04-26 07:23:50|555.43|553.03|555.52|553.12|555.52|553.12|555.43|553.03|0
1650957840000|2022-04-26 07:24:00|555.61|553.21|556.16|553.76|556.16|553.76|555.61|553.21|0
1650957850000|2022-04-26 07:24:10|556.7|554.3|556.43|554.03|556.7|554.3|556.34|553.94|0
1650957860000|2022-04-26 07:24:20|556.34|553.94|555.43|553.03|556.34|553.94|555.43|553.03|0
1650957870000|2022-04-26 07:24:30|555.79|553.39|555.98|553.58|556.16|553.76|555.79|553.39|0
1650957880000|2022-04-26 07:24:40|556.16|553.76|556.16|553.76|556.52|554.12|556.16|553.76|0
1650957890000|2022-04-26 07:24:50|555.89|553.49|555.71|553.31|555.89|553.49|555.61|553.21|0
1650957900000|2022-04-26 07:25:00|555.98|553.58|555.61|553.21|555.98|553.58|555.61|553.21|0
1650957910000|2022-04-26 07:25:10|555.34|552.94|554.88|552.48|555.34|552.94|554.88|552.48|0
1650957920000|2022-04-26 07:25:20|554.43|552.03|553.79|551.39|554.43|552.03|553.79|551.39|0
1650957930000|2022-04-26 07:25:30|553.97|551.57|554.43|552.03|554.43|552.03|553.79|551.39|0
1650957940000|2022-04-26 07:25:40|554.88|552.48|554.88|552.48|555.06|552.66|554.88|552.48|0
1650957950000|2022-04-26 07:25:50|555.06|552.66|555.79|553.39|555.79|553.39|555.06|552.66|0
1650957960000|2022-04-26 07:26:00|555.97|553.57|555.79|553.39|556.16|553.76|555.79|553.39|0
1650957970000|2022-04-26 07:26:10|555.61|553.21|556.16|553.76|556.16|553.76|555.43|553.03|0
1650957980000|2022-04-26 07:26:20|556.7|554.3|557.25|554.85|557.25|554.85|556.7|554.3|0
1650957990000|2022-04-26 07:26:30|557.43|555.03|557.43|555.03|557.62|555.22|557.25|554.85|0
1650958000000|2022-04-26 07:26:40|557.8|555.4|558.35|555.95|558.35|555.95|557.8|555.4|0
1650958010000|2022-04-26 07:26:50|557.98|555.58|557.8|555.4|557.98|555.58|557.62|555.22|0
1650958020000|2022-04-26 07:27:00|557.43|555.03|557.62|555.22|557.62|555.22|557.43|555.03|0
1650958030000|2022-04-26 07:27:10|557.8|555.4|557.98|555.58|558.16|555.76|557.8|555.4|0
1650958040000|2022-04-26 07:27:20|557.89|555.49|558.35|555.95|558.35|555.95|557.89|555.49|0
1650958050000|2022-04-26 07:27:30|558.08|555.68|558.53|556.13|558.53|556.13|558.08|555.68|0
1650958060000|2022-04-26 07:27:40|558.35|555.95|558.35|555.95|558.53|556.13|558.26|555.86|0
1650958070000|2022-04-26 07:27:50|558.26|555.86|558.16|555.76|558.35|555.95|558.16|555.76|0
1650958080000|2022-04-26 07:28:00|558.07|555.67|557.8|555.4|558.07|555.67|557.8|555.4|0
1650958090000|2022-04-26 07:28:10|557.89|555.49|558.16|555.76|558.16|555.76|557.89|555.49|0
1650958100000|2022-04-26 07:28:20|558.62|556.22|559.62|557.22|559.62|557.22|558.62|556.22|0
1650958110000|2022-04-26 07:28:30|559.81|557.41|559.44|557.04|560.17|557.77|559.44|557.04|0
1650958120000|2022-04-26 07:28:40|559.17|556.77|559.26|556.86|559.44|557.04|559.08|556.68|0
1650958130000|2022-04-26 07:28:50|559.62|557.22|559.26|556.86|559.62|557.22|559.26|556.86|0
1650958140000|2022-04-26 07:29:00|559.35|556.95|558.89|556.49|559.35|556.95|558.89|556.49|0
1650958150000|2022-04-26 07:29:10|558.53|556.13|559.44|557.04|559.54|557.14|558.53|556.13|0
1650958160000|2022-04-26 07:29:20|559.62|557.22|559.44|557.04|559.62|557.22|559.44|557.04|0
1650958170000|2022-04-26 07:29:30|559.62|557.22|559.62|557.22|559.62|557.22|559.26|556.86|0
1650958180000|2022-04-26 07:29:40|559.44|557.04|559.26|556.86|559.44|557.04|559.26|556.86|0
1650958190000|2022-04-26 07:29:50|558.99|556.59|559.17|556.77|559.44|557.04|558.99|556.59|0
1650958200000|2022-04-26 07:30:00|559.44|557.04|559.99|557.59|560.17|557.77|559.44|557.04|0
1650958210000|2022-04-26 07:30:10|559.81|557.41|560.17|557.77|560.27|557.87|559.81|557.41|0
1650958220000|2022-04-26 07:30:20|559.81|557.41|559.99|557.59|559.99|557.59|559.81|557.41|0
1650958230000|2022-04-26 07:30:30|557.29|554.89|556.65|554.25|557.38|554.98|556.65|554.25|0
1650958240000|2022-04-26 07:30:40|556.55|554.15|556.28|553.88|556.55|554.15|556.19|553.79|0
1650958250000|2022-04-26 07:30:50|556|553.6|556.37|553.97|556.37|553.97|556|553.6|0
1650958260000|2022-04-26 07:31:00|556.28|553.88|556|553.6|556.28|553.88|556|553.6|0
1650958270000|2022-04-26 07:31:10|555.64|553.24|555.45|553.05|555.64|553.24|555.45|553.05|0
1650958280000|2022-04-26 07:31:20|555.09|552.69|555.45|553.05|555.45|553.05|554.9|552.5|0
1650958290000|2022-04-26 07:31:30|555.55|553.15|555.73|553.33|555.73|553.33|555.55|553.15|0
1650958300000|2022-04-26 07:31:40|556|553.6|556.55|554.15|556.83|554.43|556|553.6|0
1650958310000|2022-04-26 07:31:50|556.37|553.97|556|553.6|556.37|553.97|556|553.6|0
1650958320000|2022-04-26 07:32:00|555.82|553.42|555.45|553.05|555.82|553.42|555.45|553.05|0
1650958330000|2022-04-26 07:32:10|555.36|552.96|555.18|552.78|555.36|552.96|555.18|552.78|0
1650958340000|2022-04-26 07:32:20|555.09|552.69|554.54|552.14|555.09|552.69|554.17|551.77|0
1650958350000|2022-04-26 07:32:30|554.63|552.23|553.99|551.59|554.63|552.23|553.99|551.59|0
1650958360000|2022-04-26 07:32:40|553.44|551.04|553.35|550.95|553.44|551.04|553.07|550.67|0
1650958370000|2022-04-26 07:32:50|553.25|550.85|553.25|550.85|553.25|550.85|553.25|550.85|0
1650958380000|2022-04-26 07:33:00|553.07|550.67|552.52|550.12|553.07|550.67|552.52|550.12|0
1650958390000|2022-04-26 07:33:10|552.7|550.3|552.7|550.3|552.8|550.4|552.7|550.3|0
1650958400000|2022-04-26 07:33:20|552.34|549.94|552.52|550.12|552.52|550.12|552.34|549.94|0
1650958410000|2022-04-26 07:33:30|552.16|549.76|551.89|549.49|552.16|549.76|551.7|549.3|0
1650958420000|2022-04-26 07:33:40|551.7|549.3|551.24|548.84|551.7|549.3|551.24|548.84|0
1650958430000|2022-04-26 07:33:50|551.61|549.21|551.79|549.39|551.79|549.39|551.61|549.21|0
1650958440000|2022-04-26 07:34:00|551.97|549.57|551.7|549.3|551.97|549.57|551.7|549.3|0
1650958450000|2022-04-26 07:34:10|551.52|549.12|551.97|549.57|552.34|549.94|551.52|549.12|0
1650958460000|2022-04-26 07:34:20|552.16|549.76|552.16|549.76|552.34|549.94|552.16|549.76|0
1650958470000|2022-04-26 07:34:30|552.34|549.94|553.47|551.07|553.65|551.25|552.34|549.94|0
1650958480000|2022-04-26 07:34:40|553.83|551.43|553.1|550.7|553.83|551.43|553.1|550.7|0
1650958490000|2022-04-26 07:34:50|553.28|550.88|553.47|551.07|553.47|551.07|553.28|550.88|0
1650958500000|2022-04-26 07:35:00|553.28|550.88|553.83|551.43|553.83|551.43|553.28|550.88|0
1650958510000|2022-04-26 07:35:10|553.65|551.25|554.72|552.32|554.72|552.32|553.1|550.7|0
1650958520000|2022-04-26 07:35:20|554.91|552.51|554.63|552.23|554.91|552.51|554.63|552.23|0
1650958530000|2022-04-26 07:35:30|554.45|552.05|555.77|553.37|555.77|553.37|554.45|552.05|0
1650958540000|2022-04-26 07:35:40|555.59|553.19|556.23|553.83|556.23|553.83|555.59|553.19|0
1650958550000|2022-04-26 07:35:50|556.32|553.92|555.95|553.55|556.32|553.92|555.95|553.55|0
1650958560000|2022-04-26 07:36:00|556.32|553.92|556.5|554.1|556.5|554.1|556.14|553.74|0
1650958570000|2022-04-26 07:36:10|556.86|554.46|557.41|555.01|557.41|555.01|556.86|554.46|0
1650958580000|2022-04-26 07:36:20|557.23|554.83|557.59|555.19|557.68|555.28|557.23|554.83|0
1650958590000|2022-04-26 07:36:30|557.5|555.1|557.59|555.19|557.59|555.19|557.5|555.1|0
1650958600000|2022-04-26 07:36:40|557.77|555.37|557.04|554.64|557.77|555.37|556.68|554.28|0
1650958610000|2022-04-26 07:36:50|556.86|554.46|556.68|554.28|557.23|554.83|556.41|554.01|0
1650958620000|2022-04-26 07:37:00|556.5|554.1|556.59|554.19|556.59|554.19|556.41|554.01|0
1650958630000|2022-04-26 07:37:10|556.68|554.28|557.68|555.28|557.68|555.28|556.68|554.28|0
1650958640000|2022-04-26 07:37:20|557.41|555.01|557.23|554.83|557.41|555.01|557.23|554.83|0
1650958650000|2022-04-26 07:37:30|557.41|555.01|557.95|555.55|557.95|555.55|557.41|555.01|0
1650958660000|2022-04-26 07:37:40|557.77|555.37|557.95|555.55|557.95|555.55|557.77|555.37|0
1650958670000|2022-04-26 07:37:50|558.05|555.65|558.05|555.65|558.05|555.65|557.77|555.37|0
1650958680000|2022-04-26 07:38:00|558.23|555.83|558.32|555.92|558.68|556.28|558.23|555.83|0
1650958690000|2022-04-26 07:38:10|558.14|555.74|558.41|556.01|558.5|556.1|558.14|555.74|0
1650958700000|2022-04-26 07:38:20|558.5|556.1|558.68|556.28|558.68|556.28|558.41|556.01|0
1650958710000|2022-04-26 07:38:30|558.86|556.46|559.05|556.65|559.23|556.83|558.86|556.46|0
1650958720000|2022-04-26 07:38:40|558.96|556.56|559.05|556.65|559.05|556.65|558.86|556.46|0
1650958730000|2022-04-26 07:38:50|559.23|556.83|559.05|556.65|559.23|556.83|559.05|556.65|0
1650958740000|2022-04-26 07:39:00|558.86|556.46|558.5|556.1|559.23|556.83|558.5|556.1|0
1650958750000|2022-04-26 07:39:10|558.68|556.28|558.32|555.92|558.68|556.28|558.32|555.92|0
1650958760000|2022-04-26 07:39:20|558.41|556.01|557.77|555.37|558.5|556.1|557.77|555.37|0
1650958770000|2022-04-26 07:39:30|557.5|555.1|557.5|555.1|557.68|555.28|557.5|555.1|0
1650958780000|2022-04-26 07:39:40|557.41|555.01|557.41|555.01|557.41|555.01|557.23|554.83|0
1650958790000|2022-04-26 07:39:50|557.59|555.19|557.59|555.19|557.59|555.19|557.5|555.1|0
1650958800000|2022-04-26 07:40:00|557.32|554.92|557.41|555.01|557.41|555.01|557.32|554.92|0
1650958810000|2022-04-26 07:40:10|557.04|554.64|557.23|554.83|557.23|554.83|557.04|554.64|0
1650958820000|2022-04-26 07:40:20|557.32|554.92|557.04|554.64|557.41|555.01|557.04|554.64|0
1650958830000|2022-04-26 07:40:30|557.41|555.01|557.22|554.82|557.41|555.01|557.04|554.64|0
1650958840000|2022-04-26 07:40:40|557.5|555.1|557.5|555.1|557.59|555.19|557.5|555.1|0
1650958850000|2022-04-26 07:40:50|557.77|555.37|558.13|555.73|558.32|555.92|557.77|555.37|0
1650958860000|2022-04-26 07:41:00|558.23|555.83|558.13|555.73|558.23|555.83|558.13|555.73|0
1650958870000|2022-04-26 07:41:10|558.05|555.65|557.04|554.64|558.05|555.65|557.04|554.64|0
1650958880000|2022-04-26 07:41:20|556.5|554.1|556.13|553.73|556.5|554.1|556.13|553.73|0
1650958890000|2022-04-26 07:41:30|555.77|553.37|555.95|553.55|556.13|553.73|555.77|553.37|0
1650958900000|2022-04-26 07:41:40|556.13|553.73|556.68|554.28|556.68|554.28|556.13|553.73|0
1650958910000|2022-04-26 07:41:50|556.77|554.37|557.22|554.82|557.22|554.82|556.77|554.37|0
1650958920000|2022-04-26 07:42:00|557.14|554.74|557.68|555.28|557.77|555.37|557.14|554.74|0
1650958930000|2022-04-26 07:42:10|557.59|555.19|557.5|555.1|557.59|555.19|557.5|555.1|0
1650958940000|2022-04-26 07:42:20|557.68|555.28|558.13|555.73|558.13|555.73|557.68|555.28|0
1650958950000|2022-04-26 07:42:30|557.77|555.37|557.41|555.01|557.77|555.37|557.41|555.01|0
1650958960000|2022-04-26 07:42:40|557.59|555.19|557.59|555.19|557.59|555.19|557.59|555.19|0
1650958970000|2022-04-26 07:42:50|557.68|555.28|557.77|555.37|557.77|555.37|557.59|555.19|0
1650958980000|2022-04-26 07:43:00|557.59|555.19|557.41|555.01|557.77|555.37|557.41|555.01|0
1650958990000|2022-04-26 07:43:10|556.86|554.46|557.68|555.28|557.68|555.28|556.86|554.46|0
1650959000000|2022-04-26 07:43:20|557.86|555.46|557.86|555.46|557.95|555.55|557.86|555.46|0
1650959010000|2022-04-26 07:43:30|558.13|555.73|557.95|555.55|558.13|555.73|557.95|555.55|0
1650959020000|2022-04-26 07:43:40|558.13|555.73|557.86|555.46|558.13|555.73|557.86|555.46|0
1650959030000|2022-04-26 07:43:50|557.95|555.55|557.77|555.37|557.95|555.55|557.77|555.37|0
1650959040000|2022-04-26 07:44:00|557.86|555.46|557.77|555.37|557.95|555.55|557.77|555.37|0
1650959050000|2022-04-26 07:44:10|557.68|555.28|557.77|555.37|557.77|555.37|557.68|555.28|0
1650959060000|2022-04-26 07:44:20|558.05|555.65|558.13|555.73|558.13|555.73|557.95|555.55|0
1650959070000|2022-04-26 07:44:30|558.68|556.28|558.5|556.1|558.68|556.28|558.32|555.92|0
1650959080000|2022-04-26 07:44:40|558.68|556.28|558.68|556.28|558.68|556.28|558.68|556.28|0
1650959090000|2022-04-26 07:44:50|558.86|556.46|559.04|556.64|559.23|556.83|558.86|556.46|0
1650959100000|2022-04-26 07:45:00|558.86|556.46|558.68|556.28|559.04|556.64|558.68|556.28|0
1650959110000|2022-04-26 07:45:10|558.77|556.37|559.59|557.19|559.59|557.19|558.77|556.37|0
1650959120000|2022-04-26 07:45:20|559.5|557.1|559.96|557.56|559.96|557.56|559.5|557.1|0
1650959130000|2022-04-26 07:45:30|560.05|557.65|559.41|557.01|560.14|557.74|559.41|557.01|0
1650959140000|2022-04-26 07:45:40|559.23|556.83|558.96|556.56|559.23|556.83|558.96|556.56|0
1650959150000|2022-04-26 07:45:50|558.68|556.28|558.13|555.73|558.68|556.28|558.13|555.73|0
1650959160000|2022-04-26 07:46:00|558.5|556.1|558.59|556.19|558.68|556.28|558.41|556.01|0
1650959170000|2022-04-26 07:46:10|558.5|556.1|557.95|555.55|558.5|556.1|557.95|555.55|0
1650959180000|2022-04-26 07:46:20|558.05|555.65|557.77|555.37|558.05|555.65|557.59|555.19|0
1650959190000|2022-04-26 07:46:30|557.68|555.28|557.04|554.64|557.68|555.28|557.04|554.64|0
1650959200000|2022-04-26 07:46:40|557.22|554.82|556.86|554.46|557.22|554.82|556.86|554.46|0
1650959210000|2022-04-26 07:46:50|556.5|554.1|556.86|554.46|556.86|554.46|556.5|554.1|0
1650959220000|2022-04-26 07:47:00|556.95|554.55|557.04|554.64|557.22|554.82|556.95|554.55|0
1650959230000|2022-04-26 07:47:10|556.68|554.28|556.31|553.91|556.68|554.28|556.31|553.91|0
1650959240000|2022-04-26 07:47:20|556.13|553.73|556.13|553.73|556.31|553.91|556.13|553.73|0
1650959250000|2022-04-26 07:47:30|555.95|553.55|556.31|553.91|556.31|553.91|555.95|553.55|0
1650959260000|2022-04-26 07:47:40|556.23|553.83|556.31|553.91|556.31|553.91|555.95|553.55|0
1650959270000|2022-04-26 07:47:50|556.5|554.1|557.04|554.64|557.04|554.64|556.5|554.1|0
1650959280000|2022-04-26 07:48:00|556.95|554.55|557.22|554.82|557.22|554.82|556.95|554.55|0
1650959290000|2022-04-26 07:48:10|557.04|554.64|557.04|554.64|557.22|554.82|557.04|554.64|0
1650959300000|2022-04-26 07:48:20|556.68|554.28|556.5|554.1|556.68|554.28|556.41|554.01|0
1650959310000|2022-04-26 07:48:30|556.68|554.28|556.68|554.28|556.68|554.28|556.68|554.28|0
1650959320000|2022-04-26 07:48:40|556.86|554.46|556.31|553.91|556.86|554.46|556.31|553.91|0
1650959330000|2022-04-26 07:48:50|556.13|553.73|556.31|553.91|556.41|554.01|556.13|553.73|0
1650959340000|2022-04-26 07:49:00|556.41|554.01|556.13|553.73|556.41|554.01|556.13|553.73|0
1650959350000|2022-04-26 07:49:10|555.95|553.55|555.95|553.55|556.04|553.64|555.95|553.55|0
1650959360000|2022-04-26 07:49:20|556.04|553.64|556.23|553.83|556.31|553.91|556.04|553.64|0
1650959370000|2022-04-26 07:49:30|556.31|553.91|556.23|553.83|556.31|553.91|556.23|553.83|0
1650959380000|2022-04-26 07:49:40|556.13|553.73|556.49|554.09|556.49|554.09|556.13|553.73|0
1650959390000|2022-04-26 07:49:50|556.31|553.91|556.86|554.46|556.86|554.46|556.31|553.91|0
1650959400000|2022-04-26 07:50:00|556.68|554.28|556.31|553.91|556.68|554.28|556.31|553.91|0
1650959410000|2022-04-26 07:50:10|556.13|553.73|556.13|553.73|556.13|553.73|556.04|553.64|0
1650959420000|2022-04-26 07:50:20|555.95|553.55|555.77|553.37|555.95|553.55|555.77|553.37|0
1650959430000|2022-04-26 07:50:30|555.59|553.19|554.68|552.28|555.59|553.19|554.68|552.28|0
1650959440000|2022-04-26 07:50:40|554.5|552.1|554.68|552.28|555.04|552.64|554.5|552.1|0
1650959450000|2022-04-26 07:50:50|554.86|552.46|554.86|552.46|554.86|552.46|554.68|552.28|0
1650959460000|2022-04-26 07:51:00|555.14|552.74|554.95|552.55|555.14|552.74|554.95|552.55|0
1650959470000|2022-04-26 07:51:10|555.04|552.64|555.4|553|555.59|553.19|555.04|552.64|0
1650959480000|2022-04-26 07:51:20|555.32|552.92|554.95|552.55|555.32|552.92|554.86|552.46|0
1650959490000|2022-04-26 07:51:30|554.86|552.46|554.95|552.55|555.04|552.64|554.86|552.46|0
1650959500000|2022-04-26 07:51:40|554.86|552.46|554.68|552.28|554.86|552.46|554.68|552.28|0
1650959510000|2022-04-26 07:51:50|555.14|552.74|555.4|553|555.4|553|555.14|552.74|0
1650959520000|2022-04-26 07:52:00|555.22|552.82|555.22|552.82|555.22|552.82|555.04|552.64|0
1650959530000|2022-04-26 07:52:10|555.14|552.74|555.04|552.64|555.14|552.74|554.86|552.46|0
1650959540000|2022-04-26 07:52:20|554.95|552.55|554.77|552.37|554.95|552.55|554.68|552.28|0
1650959550000|2022-04-26 07:52:30|554.59|552.19|554.77|552.37|554.86|552.46|554.59|552.19|0
1650959560000|2022-04-26 07:52:40|555.04|552.64|554.86|552.46|555.14|552.74|554.86|552.46|0
1650959570000|2022-04-26 07:52:50|555.22|552.82|554.86|552.46|555.22|552.82|554.86|552.46|0
1650959580000|2022-04-26 07:53:00|554.68|552.28|554.41|552.01|554.86|552.46|554.41|552.01|0
1650959590000|2022-04-26 07:53:10|554.31|551.91|554.31|551.91|554.31|551.91|554.31|551.91|0
1650959600000|2022-04-26 07:53:20|554.41|552.01|555.14|552.74|555.14|552.74|554.41|552.01|0
1650959610000|2022-04-26 07:53:30|555.13|552.73|555.22|552.82|555.68|553.28|555.13|552.73|0
1650959620000|2022-04-26 07:53:40|555.13|552.73|555.04|552.64|555.13|552.73|554.95|552.55|0
1650959630000|2022-04-26 07:53:50|554.68|552.28|555.04|552.64|555.13|552.73|554.68|552.28|0
1650959640000|2022-04-26 07:54:00|554.86|552.46|554.77|552.37|554.86|552.46|554.68|552.28|0
1650959650000|2022-04-26 07:54:10|554.68|552.28|554.86|552.46|554.86|552.46|554.68|552.28|0
1650959660000|2022-04-26 07:54:20|554.68|552.28|555.04|552.64|555.04|552.64|554.68|552.28|0
1650959670000|2022-04-26 07:54:30|555.13|552.73|555.4|553|555.4|553|555.13|552.73|0
1650959680000|2022-04-26 07:54:40|555.32|552.92|555.4|553|555.4|553|555.32|552.92|0
1650959690000|2022-04-26 07:54:50|555.77|553.37|555.77|553.37|555.95|553.55|555.77|553.37|0
1650959700000|2022-04-26 07:55:00|555.4|553|555.58|553.18|555.77|553.37|555.4|553|0
1650959710000|2022-04-26 07:55:10|555.22|552.82|554.5|552.1|555.22|552.82|554.5|552.1|0
1650959720000|2022-04-26 07:55:20|554.41|552.01|555.04|552.64|555.04|552.64|554.41|552.01|0
1650959730000|2022-04-26 07:55:30|554.86|552.46|554.68|552.28|554.86|552.46|554.68|552.28|0
1650959740000|2022-04-26 07:55:40|554.77|552.37|555.4|553|555.4|553|554.77|552.37|0
1650959750000|2022-04-26 07:55:50|555.22|552.82|555.32|552.92|555.32|552.92|555.04|552.64|0
1650959760000|2022-04-26 07:56:00|555.5|553.1|555.32|552.92|555.5|553.1|555.32|552.92|0
1650959770000|2022-04-26 07:56:10|555.4|553|555.68|553.28|555.68|553.28|555.4|553|0
1650959780000|2022-04-26 07:56:20|555.58|553.18|555.77|553.37|555.77|553.37|555.5|553.1|0
1650959790000|2022-04-26 07:56:30|555.58|553.18|556.04|553.64|556.04|553.64|555.58|553.18|0
1650959800000|2022-04-26 07:56:40|555.95|553.55|556.13|553.73|556.13|553.73|555.95|553.55|0
1650959810000|2022-04-26 07:56:50|556.31|553.91|556.67|554.27|556.67|554.27|556.31|553.91|0
1650959820000|2022-04-26 07:57:00|556.49|554.09|556.86|554.46|556.86|554.46|556.41|554.01|0
1650959830000|2022-04-26 07:57:10|557.4|555|557.4|555|557.5|555.1|557.4|555|0
1650959840000|2022-04-26 07:57:20|557.58|555.18|557.58|555.18|557.77|555.37|557.4|555|0
1650959850000|2022-04-26 07:57:30|557.5|555.1|557.58|555.18|557.68|555.28|557.5|555.1|0
1650959860000|2022-04-26 07:57:40|557.5|555.1|557.58|555.18|557.58|555.18|557.4|555|0
1650959880000|2022-04-26 07:58:00|557.68|555.28|556.95|554.55|557.68|555.28|556.95|554.55|0
1650959890000|2022-04-26 07:58:10|557.04|554.64|557.22|554.82|557.4|555|557.04|554.64|0
1650959900000|2022-04-26 07:58:20|557.68|555.28|557.95|555.55|557.95|555.55|557.68|555.28|0
1650959910000|2022-04-26 07:58:30|558.13|555.73|557.95|555.55|558.13|555.73|557.95|555.55|0
1650959920000|2022-04-26 07:58:40|558.04|555.64|558.13|555.73|558.13|555.73|558.04|555.64|0
1650959930000|2022-04-26 07:58:50|558.31|555.91|557.95|555.55|558.49|556.09|557.95|555.55|0
1650959940000|2022-04-26 07:59:00|557.77|555.37|557.4|555|557.77|555.37|557.4|555|0
1650959950000|2022-04-26 07:59:10|557.58|555.18|557.76|555.36|557.76|555.36|557.58|555.18|0
1650959960000|2022-04-26 07:59:20|557.58|555.18|557.4|555|557.58|555.18|557.31|554.91|0
1650959970000|2022-04-26 07:59:30|557.31|554.91|557.5|555.1|557.58|555.18|557.31|554.91|0
1650959980000|2022-04-26 07:59:40|557.58|555.18|557.58|555.18|557.58|555.18|557.58|555.18|0
1650959990000|2022-04-26 07:59:50|557.5|555.1|557.68|555.28|557.68|555.28|557.5|555.1|0
1650960000000|2022-04-26 08:00:00|557.86|555.46|557.95|555.55|558.13|555.73|557.86|555.46|0
1650960010000|2022-04-26 08:00:10|558.13|555.73|558.41|556.01|558.41|556.01|558.13|555.73|0
1650960020000|2022-04-26 08:00:20|558.31|555.91|558.49|556.09|558.49|556.09|558.31|555.91|0
1650960030000|2022-04-26 08:00:30|558.31|555.91|558.13|555.73|558.31|555.91|558.13|555.73|0
1650960040000|2022-04-26 08:00:40|558.04|555.64|557.95|555.55|558.04|555.64|557.95|555.55|0
1650960050000|2022-04-26 08:00:50|557.86|555.46|557.31|554.91|557.86|555.46|557.31|554.91|0
1650960060000|2022-04-26 08:01:00|556.95|554.55|556.67|554.27|556.95|554.55|556.67|554.27|0
1650960070000|2022-04-26 08:01:10|556.85|554.45|556.49|554.09|556.85|554.45|556.49|554.09|0
1650960080000|2022-04-26 08:01:20|556.4|554|556.85|554.45|556.85|554.45|556.4|554|0
1650960090000|2022-04-26 08:01:30|557.22|554.82|557.13|554.73|557.4|555|557.13|554.73|0
1650960100000|2022-04-26 08:01:40|557.31|554.91|557.58|555.18|557.58|555.18|557.31|554.91|0
1650960110000|2022-04-26 08:01:50|557.4|555|557.22|554.82|557.4|555|557.22|554.82|0
1650960120000|2022-04-26 08:02:00|557.04|554.64|556.31|553.91|557.04|554.64|556.31|553.91|0
1650960130000|2022-04-26 08:02:10|556.13|553.73|555.76|553.36|556.13|553.73|555.76|553.36|0
1650960140000|2022-04-26 08:02:20|554.86|552.46|555.4|553|555.4|553|554.86|552.46|0
1650960150000|2022-04-26 08:02:30|555.5|553.1|555.22|552.82|555.68|553.28|555.22|552.82|0
1650960160000|2022-04-26 08:02:40|555.4|553|555.4|553|555.4|553|555.22|552.82|0
1650960170000|2022-04-26 08:02:50|555.58|553.18|555.58|553.18|555.76|553.36|555.58|553.18|0
1650960180000|2022-04-26 08:03:00|555.4|553|555.58|553.18|555.58|553.18|555.4|553|0
1650960190000|2022-04-26 08:03:10|555.4|553|555.58|553.18|555.58|553.18|555.4|553|0
1650960200000|2022-04-26 08:03:20|555.76|553.36|556.31|553.91|556.31|553.91|555.58|553.18|0
1650960210000|2022-04-26 08:03:30|555.95|553.55|556.58|554.18|556.58|554.18|555.95|553.55|0
1650960220000|2022-04-26 08:03:40|556.67|554.27|557.22|554.82|557.22|554.82|556.49|554.09|0
1650960230000|2022-04-26 08:03:50|557.4|555|557.49|555.09|557.58|555.18|557.4|555|0
1650960240000|2022-04-26 08:04:00|557.58|555.18|558.49|556.09|558.49|556.09|557.58|555.18|0
1650960250000|2022-04-26 08:04:10|558.67|556.27|558.86|556.46|558.86|556.46|558.67|556.27|0
1650960260000|2022-04-26 08:04:20|558.59|556.19|558.49|556.09|558.67|556.27|558.49|556.09|0
1650960270000|2022-04-26 08:04:30|558.4|556|557.95|555.55|558.4|556|557.95|555.55|0
1650960280000|2022-04-26 08:04:40|557.76|555.36|558.13|555.73|558.13|555.73|557.76|555.36|0
1650960290000|2022-04-26 08:04:50|558.49|556.09|557.76|555.36|558.49|556.09|557.76|555.36|0
1650960300000|2022-04-26 08:05:00|557.86|555.46|557.76|555.36|557.86|555.46|557.76|555.36|0
1650960310000|2022-04-26 08:05:10|557.95|555.55|557.95|555.55|558.13|555.73|557.95|555.55|0
1650960320000|2022-04-26 08:05:20|558.04|555.64|558.04|555.64|558.13|555.73|558.04|555.64|0
1650960330000|2022-04-26 08:05:30|557.76|555.36|557.4|555|557.76|555.36|557.4|555|0
1650960340000|2022-04-26 08:05:40|557.22|554.82|557.49|555.09|557.49|555.09|557.22|554.82|0
1650960350000|2022-04-26 08:05:50|557.31|554.91|557.04|554.64|557.31|554.91|557.04|554.64|0
1650960360000|2022-04-26 08:06:00|556.67|554.27|556.85|554.45|556.85|554.45|556.67|554.27|0
1650960370000|2022-04-26 08:06:10|557.04|554.64|556.67|554.27|557.04|554.64|556.13|553.73|0
1650960380000|2022-04-26 08:06:20|556.85|554.45|556.77|554.37|556.85|554.45|556.67|554.27|0
1650960390000|2022-04-26 08:06:30|556.85|554.45|556.85|554.45|556.95|554.55|556.85|554.45|0
1650960400000|2022-04-26 08:06:40|557.03|554.63|557.03|554.63|557.03|554.63|557.03|554.63|0
1650960410000|2022-04-26 08:06:50|556.85|554.45|557.4|555|557.4|555|556.85|554.45|0
1650960420000|2022-04-26 08:07:00|557.31|554.91|557.58|555.18|557.58|555.18|557.31|554.91|0
1650960430000|2022-04-26 08:07:10|557.76|555.36|557.03|554.63|557.76|555.36|557.03|554.63|0
1650960440000|2022-04-26 08:07:20|556.85|554.45|556.85|554.45|556.85|554.45|556.67|554.27|0
1650960450000|2022-04-26 08:07:30|556.31|553.91|556.31|553.91|556.31|553.91|556.22|553.82|0
1650960460000|2022-04-26 08:07:40|556.13|553.73|556.4|554|556.4|554|556.13|553.73|0
1650960470000|2022-04-26 08:07:50|556.22|553.82|555.76|553.36|556.22|553.82|555.76|553.36|0
1650960480000|2022-04-26 08:08:00|555.58|553.18|555.76|553.36|555.76|553.36|555.58|553.18|0
1650960490000|2022-04-26 08:08:10|555.58|553.18|555.76|553.36|555.76|553.36|555.22|552.82|0
1650960500000|2022-04-26 08:08:20|555.86|553.46|555.76|553.36|555.86|553.46|555.58|553.18|0
1650960510000|2022-04-26 08:08:30|555.94|553.54|555.58|553.18|556.49|554.09|555.58|553.18|0
1650960520000|2022-04-26 08:08:40|555.67|553.27|555.58|553.18|555.67|553.27|555.58|553.18|0
1650960530000|2022-04-26 08:08:50|555.49|553.09|555.58|553.18|555.58|553.18|555.49|553.09|0
1650960540000|2022-04-26 08:09:00|555.67|553.27|555.94|553.54|556.13|553.73|555.67|553.27|0
1650960550000|2022-04-26 08:09:10|555.86|553.46|556.4|554|557.03|554.63|555.86|553.46|0
1650960560000|2022-04-26 08:09:20|556.31|553.91|556.58|554.18|556.58|554.18|556.31|553.91|0
1650960570000|2022-04-26 08:09:30|556.4|554|556.49|554.09|556.49|554.09|556.31|553.91|0
1650960580000|2022-04-26 08:09:40|556.31|553.91|556.13|553.73|556.31|553.91|556.13|553.73|0
1650960590000|2022-04-26 08:09:50|556.31|553.91|556.49|554.09|556.49|554.09|556.31|553.91|0
1650960600000|2022-04-26 08:10:00|556.12|553.72|556.22|553.82|556.67|554.27|556.12|553.72|0
1650960610000|2022-04-26 08:10:10|555.67|553.27|555.22|552.82|555.67|553.27|554.85|552.45|0
1650960620000|2022-04-26 08:10:20|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1650960630000|2022-04-26 08:10:30|554.95|552.55|554.49|552.09|554.95|552.55|554.49|552.09|0
1650960640000|2022-04-26 08:10:40|554.59|552.19|554.13|551.73|554.59|552.19|554.13|551.73|0
1650960650000|2022-04-26 08:10:50|554.31|551.91|554.04|551.64|554.31|551.91|553.95|551.55|0
1650960660000|2022-04-26 08:11:00|553.95|551.55|553.95|551.55|553.95|551.55|553.77|551.37|0
1650960670000|2022-04-26 08:11:10|553.77|551.37|553.4|551|553.77|551.37|553.4|551|0
1650960680000|2022-04-26 08:11:20|553.58|551.18|553.77|551.37|553.77|551.37|553.58|551.18|0
1650960690000|2022-04-26 08:11:30|553.95|551.55|553.95|551.55|553.95|551.55|553.95|551.55|0
1650960700000|2022-04-26 08:11:40|553.77|551.37|554.31|551.91|554.31|551.91|553.77|551.37|0
1650960710000|2022-04-26 08:11:50|554.04|551.64|553.58|551.18|554.04|551.64|553.58|551.18|0
1650960720000|2022-04-26 08:12:00|553.77|551.37|553.95|551.55|554.13|551.73|553.77|551.37|0
1650960730000|2022-04-26 08:12:10|554.31|551.91|554.49|552.09|554.49|552.09|554.31|551.91|0
1650960740000|2022-04-26 08:12:20|554.85|552.45|554.49|552.09|554.85|552.45|554.49|552.09|0
1650960750000|2022-04-26 08:12:30|554.31|551.91|554.67|552.27|554.67|552.27|554.31|551.91|0
1650960760000|2022-04-26 08:12:40|554.77|552.37|554.67|552.27|554.85|552.45|554.67|552.27|0
1650960770000|2022-04-26 08:12:50|554.77|552.37|554.58|552.18|554.77|552.37|554.58|552.18|0
1650960780000|2022-04-26 08:13:00|554.77|552.37|555.31|552.91|555.49|553.09|554.77|552.37|0
1650960790000|2022-04-26 08:13:10|555.22|552.82|554.95|552.55|555.22|552.82|554.95|552.55|0
1650960800000|2022-04-26 08:13:20|554.77|552.37|554.67|552.27|554.85|552.45|554.67|552.27|0
1650960810000|2022-04-26 08:13:30|554.77|552.37|555.03|552.63|555.22|552.82|554.77|552.37|0
1650960820000|2022-04-26 08:13:40|554.85|552.45|554.67|552.27|554.85|552.45|554.67|552.27|0
1650960830000|2022-04-26 08:13:50|554.4|552|554.31|551.91|554.4|552|554.13|551.73|0
1650960840000|2022-04-26 08:14:00|554.67|552.27|554.49|552.09|554.67|552.27|554.31|551.91|0
1650960850000|2022-04-26 08:14:10|554.58|552.18|554.67|552.27|554.67|552.27|554.49|552.09|0
1650960860000|2022-04-26 08:14:20|554.85|552.45|554.67|552.27|555.03|552.63|554.67|552.27|0
1650960870000|2022-04-26 08:14:30|554.4|552|554.13|551.73|554.4|552|554.13|551.73|0
1650960880000|2022-04-26 08:14:40|554.04|551.64|553.22|550.82|554.04|551.64|553.22|550.82|0
1650960890000|2022-04-26 08:14:50|553.04|550.64|553.4|551|553.4|551|553.04|550.64|0
1650960900000|2022-04-26 08:15:00|553.31|550.91|553.13|550.73|553.31|550.91|553.13|550.73|0
1650960910000|2022-04-26 08:15:10|553.22|550.82|553.04|550.64|553.22|550.82|553.04|550.64|0
1650960920000|2022-04-26 08:15:20|552.86|550.46|552.77|550.37|552.86|550.46|552.77|550.37|0
1650960930000|2022-04-26 08:15:30|552.86|550.46|553.04|550.64|553.04|550.64|552.86|550.46|0
1650960940000|2022-04-26 08:15:40|553.13|550.73|552.31|549.91|553.13|550.73|552.31|549.91|0
1650960950000|2022-04-26 08:15:50|552.5|550.1|552.31|549.91|552.5|550.1|552.31|549.91|0
1650960960000|2022-04-26 08:16:00|552.13|549.73|551.95|549.55|552.13|549.73|551.77|549.37|0
1650960970000|2022-04-26 08:16:10|551.77|549.37|551.95|549.55|551.95|549.55|551.77|549.37|0
1650960980000|2022-04-26 08:16:20|551.87|549.47|551.87|549.47|551.95|549.55|551.77|549.37|0
1650960990000|2022-04-26 08:16:30|551.95|549.55|551.77|549.37|551.95|549.55|551.77|549.37|0
1650961000000|2022-04-26 08:16:40|552.13|549.73|551.95|549.55|552.13|549.73|551.95|549.55|0
1650961010000|2022-04-26 08:16:50|552.13|549.73|551.95|549.55|552.13|549.73|551.95|549.55|0
1650961020000|2022-04-26 08:17:00|552.5|550.1|551.95|549.55|552.5|550.1|551.95|549.55|0
1650961030000|2022-04-26 08:17:10|551.77|549.37|552.05|549.65|552.05|549.65|551.77|549.37|0
1650961040000|2022-04-26 08:17:20|552.13|549.73|552.5|550.1|552.5|550.1|552.13|549.73|0
1650961050000|2022-04-26 08:17:30|553.04|550.64|552.68|550.28|553.22|550.82|552.68|550.28|0
1650961060000|2022-04-26 08:17:40|552.77|550.37|552.31|549.91|552.77|550.37|552.31|549.91|0
1650961070000|2022-04-26 08:17:50|552.23|549.83|552.31|549.91|552.31|549.91|552.23|549.83|0
1650961080000|2022-04-26 08:18:00|552.13|549.73|551.95|549.55|552.13|549.73|551.95|549.55|0
1650961090000|2022-04-26 08:18:10|552.05|549.65|551.59|549.19|552.05|549.65|551.59|549.19|0
1650961100000|2022-04-26 08:18:20|551.77|549.37|551.77|549.37|551.77|549.37|551.59|549.19|0
1650961110000|2022-04-26 08:18:30|551.68|549.28|551.23|548.83|551.68|549.28|551.23|548.83|0
1650961120000|2022-04-26 08:18:40|551.32|548.92|551.41|549.01|551.41|549.01|551.23|548.83|0
1650961130000|2022-04-26 08:18:50|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1650961140000|2022-04-26 08:19:00|551.14|548.74|550.87|548.47|551.14|548.74|550.87|548.47|0
1650961150000|2022-04-26 08:19:10|550.69|548.29|550.78|548.38|550.87|548.47|550.69|548.29|0
1650961160000|2022-04-26 08:19:20|551.32|548.92|551.05|548.65|551.32|548.92|551.05|548.65|0
1650961170000|2022-04-26 08:19:30|550.87|548.47|550.78|548.38|550.87|548.47|550.69|548.29|0
1650961180000|2022-04-26 08:19:40|550.69|548.29|551.59|549.19|551.59|549.19|550.69|548.29|0
1650961190000|2022-04-26 08:19:50|551.68|549.28|551.77|549.37|551.77|549.37|551.68|549.28|0
1650961200000|2022-04-26 08:20:00|551.95|549.55|551.77|549.37|551.95|549.55|551.77|549.37|0
1650961210000|2022-04-26 08:20:10|551.23|548.83|551.05|548.65|551.23|548.83|551.05|548.65|0
1650961220000|2022-04-26 08:20:20|550.5|548.1|551.05|548.65|551.14|548.74|550.5|548.1|0
1650961230000|2022-04-26 08:20:30|551.23|548.83|551.14|548.74|551.23|548.83|551.14|548.74|0
1650961240000|2022-04-26 08:20:40|551.05|548.65|550.5|548.1|551.05|548.65|550.5|548.1|0
1650961250000|2022-04-26 08:20:50|550.6|548.2|550.69|548.29|550.69|548.29|550.6|548.2|0
1650961260000|2022-04-26 08:21:00|550.5|548.1|550.69|548.29|550.69|548.29|550.5|548.1|0
1650961270000|2022-04-26 08:21:10|550.5|548.1|550.42|548.02|550.6|548.2|550.42|548.02|0
1650961280000|2022-04-26 08:21:20|550.32|547.92|550.5|548.1|550.5|548.1|550.24|547.84|0
1650961290000|2022-04-26 08:21:30|550.32|547.92|550.5|548.1|550.5|548.1|550.32|547.92|0
1650961300000|2022-04-26 08:21:40|550.6|548.2|550.5|548.1|550.69|548.29|550.5|548.1|0
1650961320000|2022-04-26 08:22:00|550.32|547.92|550.32|547.92|550.68|548.28|550.32|547.92|0
1650961330000|2022-04-26 08:22:10|550.14|547.74|550.14|547.74|550.14|547.74|550.06|547.66|0
1650961340000|2022-04-26 08:22:20|550.06|547.66|550.06|547.66|550.06|547.66|549.96|547.56|0
1650961350000|2022-04-26 08:22:30|549.96|547.56|549.6|547.2|549.96|547.56|549.6|547.2|0
1650961360000|2022-04-26 08:22:40|549.69|547.29|549.51|547.11|549.78|547.38|549.42|547.02|0
1650961370000|2022-04-26 08:22:50|549.42|547.02|549.51|547.11|549.69|547.29|549.42|547.02|0
1650961380000|2022-04-26 08:23:00|549.6|547.2|549.42|547.02|549.78|547.38|549.42|547.02|0
1650961390000|2022-04-26 08:23:10|549.24|546.84|549.42|547.02|549.42|547.02|549.24|546.84|0
1650961400000|2022-04-26 08:23:20|549.51|547.11|549.24|546.84|549.51|547.11|549.24|546.84|0
1650961410000|2022-04-26 08:23:30|549.42|547.02|549.06|546.66|549.42|547.02|548.88|546.48|0
1650961420000|2022-04-26 08:23:40|549.24|546.84|549.15|546.75|549.42|547.02|549.15|546.75|0
1650961430000|2022-04-26 08:23:50|548.88|546.48|549.06|546.66|549.33|546.93|548.88|546.48|0
1650961440000|2022-04-26 08:24:00|548.97|546.57|548.7|546.3|549.06|546.66|548.7|546.3|0
1650961450000|2022-04-26 08:24:10|548.88|546.48|549.6|547.2|549.6|547.2|548.88|546.48|0
1650961460000|2022-04-26 08:24:20|549.42|547.02|549.87|547.47|549.87|547.47|549.42|547.02|0
1650961470000|2022-04-26 08:24:30|549.6|547.2|549.6|547.2|549.78|547.38|549.6|547.2|0
1650961480000|2022-04-26 08:24:40|549.51|547.11|549.06|546.66|549.51|547.11|548.97|546.57|0
1650961490000|2022-04-26 08:24:50|548.88|546.48|548.88|546.48|549.06|546.66|548.88|546.48|0
1650961500000|2022-04-26 08:25:00|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1650961510000|2022-04-26 08:25:10|548.52|546.12|548.52|546.12|548.7|546.3|548.52|546.12|0
1650961520000|2022-04-26 08:25:20|548.43|546.03|548.7|546.3|548.7|546.3|548.34|545.94|0
1650961530000|2022-04-26 08:25:30|549.06|546.66|549.24|546.84|549.24|546.84|549.06|546.66|0
1650961540000|2022-04-26 08:25:40|549.42|547.02|549.42|547.02|549.42|547.02|549.42|547.02|0
1650961550000|2022-04-26 08:25:50|549.33|546.93|549.33|546.93|549.42|547.02|549.33|546.93|0
1650961560000|2022-04-26 08:26:00|549.42|547.02|549.6|547.2|549.6|547.2|549.42|547.02|0
1650961570000|2022-04-26 08:26:10|549.51|547.11|549.6|547.2|549.69|547.29|549.51|547.11|0
1650961580000|2022-04-26 08:26:20|549.96|547.56|549.6|547.2|549.96|547.56|549.51|547.11|0
1650961590000|2022-04-26 08:26:30|549.69|547.29|549.96|547.56|549.96|547.56|549.69|547.29|0
1650961600000|2022-04-26 08:26:40|549.87|547.47|550.42|548.02|550.42|548.02|549.87|547.47|0
1650961610000|2022-04-26 08:26:50|550.32|547.92|550.14|547.74|550.32|547.92|550.14|547.74|0
1650961620000|2022-04-26 08:27:00|550.32|547.92|550.32|547.92|550.42|548.02|550.32|547.92|0
1650961630000|2022-04-26 08:27:10|550.5|548.1|549.96|547.56|550.5|548.1|549.96|547.56|0
1650961640000|2022-04-26 08:27:20|549.78|547.38|549.6|547.2|549.78|547.38|549.6|547.2|0
1650961650000|2022-04-26 08:27:30|549.51|547.11|549.69|547.29|549.69|547.29|549.51|547.11|0
1650961660000|2022-04-26 08:27:40|549.78|547.38|549.6|547.2|549.78|547.38|549.42|547.02|0
1650961670000|2022-04-26 08:27:50|549.96|547.56|549.87|547.47|549.96|547.56|549.87|547.47|0
1650961680000|2022-04-26 08:28:00|549.78|547.38|549.42|547.02|549.78|547.38|549.33|546.93|0
1650961690000|2022-04-26 08:28:10|549.6|547.2|549.24|546.84|549.6|547.2|549.24|546.84|0
1650961700000|2022-04-26 08:28:20|549.33|546.93|549.6|547.2|549.6|547.2|549.33|546.93|0
1650961720000|2022-04-26 08:28:40|549.51|547.11|549.69|547.29|549.69|547.29|549.51|547.11|0
1650961730000|2022-04-26 08:28:50|549.6|547.2|549.6|547.2|549.6|547.2|549.51|547.11|0
1650961740000|2022-04-26 08:29:00|549.51|547.11|549.69|547.29|549.69|547.29|549.51|547.11|0
1650961750000|2022-04-26 08:29:10|549.6|547.2|549.42|547.02|549.6|547.2|549.33|546.93|0
1650961770000|2022-04-26 08:29:30|549.51|547.11|549.51|547.11|549.69|547.29|549.51|547.11|0
1650961780000|2022-04-26 08:29:40|549.42|547.02|549.33|546.93|549.42|547.02|549.33|546.93|0
1650961790000|2022-04-26 08:29:50|549.6|547.2|549.51|547.11|549.6|547.2|549.51|547.11|0
1650961800000|2022-04-26 08:30:00|549.24|546.84|549.06|546.66|549.42|547.02|549.06|546.66|0
1650961810000|2022-04-26 08:30:10|549.24|546.84|549.6|547.2|549.6|547.2|549.24|546.84|0
1650961820000|2022-04-26 08:30:20|549.51|547.11|549.51|547.11|549.6|547.2|549.51|547.11|0
1650961830000|2022-04-26 08:30:30|550.14|547.74|549.96|547.56|550.14|547.74|549.96|547.56|0
1650961840000|2022-04-26 08:30:40|550.5|548.1|550.78|548.38|550.78|548.38|550.5|548.1|0
1650961850000|2022-04-26 08:30:50|550.86|548.46|551.04|548.64|551.04|548.64|550.68|548.28|0
1650961860000|2022-04-26 08:31:00|550.96|548.56|550.96|548.56|550.96|548.56|550.86|548.46|0
1650961870000|2022-04-26 08:31:10|550.86|548.46|550.96|548.56|550.96|548.56|550.5|548.1|0
1650961880000|2022-04-26 08:31:20|551.04|548.64|552.37|549.97|552.37|549.97|551.04|548.64|0
1650961890000|2022-04-26 08:31:30|552.73|550.33|552.73|550.33|552.82|550.42|552.73|550.33|0
1650961900000|2022-04-26 08:31:40|552.64|550.24|552.73|550.33|552.73|550.33|552.64|550.24|0
1650961910000|2022-04-26 08:31:50|552.55|550.15|551.67|549.27|552.73|550.33|551.58|549.18|0
1650961920000|2022-04-26 08:32:00|551.94|549.54|551.58|549.18|551.94|549.54|551.58|549.18|0
1650961930000|2022-04-26 08:32:10|551.67|549.27|552.12|549.72|552.12|549.72|551.58|549.18|0
1650961940000|2022-04-26 08:32:20|552.03|549.63|552.12|549.72|552.3|549.9|552.03|549.63|0
1650961950000|2022-04-26 08:32:30|552.03|549.63|552.03|549.63|552.03|549.63|552.03|549.63|0
1650961960000|2022-04-26 08:32:40|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1650961970000|2022-04-26 08:32:50|551.94|549.54|551.94|549.54|552.12|549.72|551.76|549.36|0
1650961980000|2022-04-26 08:33:00|551.76|549.36|551.76|549.36|551.76|549.36|551.76|549.36|0
1650961990000|2022-04-26 08:33:10|552.3|549.9|552.39|549.99|552.39|549.99|552.3|549.9|0
1650962000000|2022-04-26 08:33:20|552.48|550.08|552.3|549.9|552.48|550.08|552.3|549.9|0
1650962010000|2022-04-26 08:33:30|552.12|549.72|551.67|549.27|552.12|549.72|551.67|549.27|0
1650962020000|2022-04-26 08:33:40|551.76|549.36|551.58|549.18|551.76|549.36|551.58|549.18|0
1650962030000|2022-04-26 08:33:50|551.49|549.09|551.58|549.18|551.58|549.18|551.49|549.09|0
1650962040000|2022-04-26 08:34:00|551.76|549.36|552.03|549.63|552.03|549.63|551.76|549.36|0
1650962050000|2022-04-26 08:34:10|552.12|549.72|551.76|549.36|552.12|549.72|551.76|549.36|0
1650962060000|2022-04-26 08:34:20|551.67|549.27|551.58|549.18|551.67|549.27|551.58|549.18|0
1650962080000|2022-04-26 08:34:40|551.49|549.09|551.13|548.73|551.49|549.09|551.13|548.73|0
1650962090000|2022-04-26 08:34:50|551.03|548.63|550.76|548.36|551.03|548.63|550.76|548.36|0
1650962100000|2022-04-26 08:35:00|551.03|548.63|550.94|548.54|551.03|548.63|550.85|548.45|0
1650962110000|2022-04-26 08:35:10|550.85|548.45|551.13|548.73|551.21|548.81|550.85|548.45|0
1650962120000|2022-04-26 08:35:20|551.21|548.81|551.39|548.99|551.39|548.99|551.21|548.81|0
1650962130000|2022-04-26 08:35:30|551.57|549.17|551.49|549.09|551.57|549.17|551.39|548.99|0
1650962140000|2022-04-26 08:35:40|551.39|548.99|551.39|548.99|551.39|548.99|551.31|548.91|0
1650962150000|2022-04-26 08:35:50|551.31|548.91|551.39|548.99|551.39|548.99|551.21|548.81|0
1650962160000|2022-04-26 08:36:00|551.57|549.17|551.85|549.45|551.94|549.54|551.57|549.17|0
1650962170000|2022-04-26 08:36:10|552.12|549.72|552.3|549.9|552.3|549.9|552.12|549.72|0
1650962180000|2022-04-26 08:36:20|552.39|549.99|552.3|549.9|552.39|549.99|552.3|549.9|0
1650962190000|2022-04-26 08:36:30|552.66|550.26|552.58|550.18|552.66|550.26|552.58|550.18|0
1650962200000|2022-04-26 08:36:40|552.66|550.26|552.76|550.36|552.84|550.44|552.66|550.26|0
1650962210000|2022-04-26 08:36:50|552.39|549.99|552.48|550.08|552.48|550.08|552.3|549.9|0
1650962220000|2022-04-26 08:37:00|552.66|550.26|552.84|550.44|552.84|550.44|552.66|550.26|0
1650962230000|2022-04-26 08:37:10|553.02|550.62|552.94|550.54|553.02|550.62|552.84|550.44|0
1650962240000|2022-04-26 08:37:20|553.02|550.62|552.84|550.44|553.02|550.62|552.84|550.44|0
1650962250000|2022-04-26 08:37:30|553.02|550.62|553.02|550.62|553.21|550.81|553.02|550.62|0
1650962260000|2022-04-26 08:37:40|553.12|550.72|552.84|550.44|553.12|550.72|552.84|550.44|0
1650962270000|2022-04-26 08:37:50|552.57|550.17|552.66|550.26|552.66|550.26|552.57|550.17|0
1650962280000|2022-04-26 08:38:00|552.48|550.08|552.66|550.26|552.66|550.26|552.48|550.08|0
1650962290000|2022-04-26 08:38:10|552.76|550.36|552.84|550.44|552.84|550.44|552.76|550.36|0
1650962300000|2022-04-26 08:38:20|552.76|550.36|552.57|550.17|552.76|550.36|552.57|550.17|0
1650962310000|2022-04-26 08:38:30|552.48|550.08|552.39|549.99|552.48|550.08|552.39|549.99|0
1650962320000|2022-04-26 08:38:40|552.21|549.81|552.39|549.99|552.39|549.99|552.21|549.81|0
1650962330000|2022-04-26 08:38:50|552.21|549.81|552.21|549.81|552.3|549.9|552.21|549.81|0
1650962340000|2022-04-26 08:39:00|552.3|549.9|552.48|550.08|552.48|550.08|552.3|549.9|0
1650962350000|2022-04-26 08:39:10|552.66|550.26|552.48|550.08|552.66|550.26|552.3|549.9|0
1650962360000|2022-04-26 08:39:20|552.66|550.26|552.57|550.17|552.66|550.26|552.48|550.08|0
1650962370000|2022-04-26 08:39:30|552.84|550.44|553.02|550.62|553.12|550.72|552.84|550.44|0
1650962380000|2022-04-26 08:39:40|552.84|550.44|552.76|550.36|552.84|550.44|552.76|550.36|0
1650962390000|2022-04-26 08:39:50|552.66|550.26|552.66|550.26|552.76|550.36|552.66|550.26|0
1650962400000|2022-04-26 08:40:00|552.57|550.17|552.39|549.99|552.57|550.17|552.39|549.99|0
1650962410000|2022-04-26 08:40:10|552.48|550.08|552.48|550.08|552.66|550.26|552.48|550.08|0
1650962420000|2022-04-26 08:40:20|552.57|550.17|552.57|550.17|552.57|550.17|552.48|550.08|0
1650962430000|2022-04-26 08:40:30|552.48|550.08|552.39|549.99|552.48|550.08|552.39|549.99|0
1650962440000|2022-04-26 08:40:40|552.3|549.9|552.39|549.99|552.39|549.99|552.3|549.9|0
1650962450000|2022-04-26 08:40:50|552.48|550.08|552.48|550.08|552.66|550.26|552.48|550.08|0
1650962460000|2022-04-26 08:41:00|552.39|549.99|552.48|550.08|552.48|550.08|552.12|549.72|0
1650962480000|2022-04-26 08:41:20|552.3|549.9|552.3|549.9|552.3|549.9|552.3|549.9|0
1650962490000|2022-04-26 08:41:30|552.21|549.81|552.21|549.81|552.21|549.81|552.12|549.72|0
1650962500000|2022-04-26 08:41:40|552.3|549.9|552.3|549.9|552.3|549.9|552.3|549.9|0
1650962510000|2022-04-26 08:41:50|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1650962520000|2022-04-26 08:42:00|551.94|549.54|551.94|549.54|551.94|549.54|551.85|549.45|0
1650962530000|2022-04-26 08:42:10|551.75|549.35|551.94|549.54|551.94|549.54|551.75|549.35|0
1650962540000|2022-04-26 08:42:20|552.12|549.72|552.48|550.08|552.48|550.08|552.12|549.72|0
1650962550000|2022-04-26 08:42:30|552.3|549.9|551.94|549.54|552.3|549.9|551.94|549.54|0
1650962560000|2022-04-26 08:42:40|551.85|549.45|551.75|549.35|551.94|549.54|551.75|549.35|0
1650962570000|2022-04-26 08:42:50|551.57|549.17|551.75|549.35|551.75|549.35|551.57|549.17|0
1650962580000|2022-04-26 08:43:00|551.49|549.09|551.39|548.99|551.67|549.27|551.39|548.99|0
1650962590000|2022-04-26 08:43:10|551.3|548.9|550.85|548.45|551.3|548.9|550.85|548.45|0
1650962600000|2022-04-26 08:43:20|550.76|548.36|550.67|548.27|550.85|548.45|550.67|548.27|0
1650962610000|2022-04-26 08:43:30|550.76|548.36|550.85|548.45|550.85|548.45|550.76|548.36|0
1650962620000|2022-04-26 08:43:40|551.03|548.63|551.75|549.35|551.75|549.35|551.03|548.63|0
1650962630000|2022-04-26 08:43:50|552.03|549.63|551.93|549.53|552.3|549.9|551.93|549.53|0
1650962640000|2022-04-26 08:44:00|552.12|549.72|552.48|550.08|552.48|550.08|552.12|549.72|0
1650962650000|2022-04-26 08:44:10|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1650962660000|2022-04-26 08:44:20|552.48|550.08|552.21|549.81|552.48|550.08|552.21|549.81|0
1650962670000|2022-04-26 08:44:30|552.12|549.72|551.75|549.35|552.12|549.72|551.75|549.35|0
1650962680000|2022-04-26 08:44:40|551.85|549.45|551.93|549.53|551.93|549.53|551.85|549.45|0
1650962690000|2022-04-26 08:44:50|551.85|549.45|551.75|549.35|551.85|549.45|551.75|549.35|0
1650962700000|2022-04-26 08:45:00|551.85|549.45|551.85|549.45|551.93|549.53|551.75|549.35|0
1650962710000|2022-04-26 08:45:10|551.75|549.35|551.21|548.81|551.75|549.35|551.21|548.81|0
1650962720000|2022-04-26 08:45:20|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1650962730000|2022-04-26 08:45:30|551.21|548.81|551.21|548.81|551.21|548.81|551.03|548.63|0
1650962740000|2022-04-26 08:45:40|551.03|548.63|551.12|548.72|551.12|548.72|551.03|548.63|0
1650962750000|2022-04-26 08:45:50|551.03|548.63|551.12|548.72|551.12|548.72|551.03|548.63|0
1650962760000|2022-04-26 08:46:00|551.03|548.63|551.57|549.17|551.57|549.17|551.03|548.63|0
1650962770000|2022-04-26 08:46:10|551.93|549.53|551.93|549.53|552.21|549.81|551.93|549.53|0
1650962780000|2022-04-26 08:46:20|551.85|549.45|551.93|549.53|551.93|549.53|551.85|549.45|0
1650962790000|2022-04-26 08:46:30|552.03|549.63|552.12|549.72|552.12|549.72|552.03|549.63|0
1650962800000|2022-04-26 08:46:40|552.3|549.9|552.21|549.81|552.3|549.9|552.21|549.81|0
1650962810000|2022-04-26 08:46:50|552.03|549.63|552.03|549.63|552.03|549.63|551.93|549.53|0
1650962820000|2022-04-26 08:47:00|551.93|549.53|552.3|549.9|552.3|549.9|551.93|549.53|0
1650962840000|2022-04-26 08:47:20|552.21|549.81|552.3|549.9|552.3|549.9|552.11|549.71|0
1650962850000|2022-04-26 08:47:30|552.21|549.81|552.11|549.71|552.21|549.81|552.11|549.71|0
1650962860000|2022-04-26 08:47:40|551.75|549.35|551.67|549.27|551.75|549.35|551.67|549.27|0
1650962870000|2022-04-26 08:47:50|551.48|549.08|551.21|548.81|551.48|549.08|551.21|548.81|0
1650962880000|2022-04-26 08:48:00|551.12|548.72|550.85|548.45|551.12|548.72|550.85|548.45|0
1650962890000|2022-04-26 08:48:10|551.03|548.63|551.39|548.99|551.48|549.08|550.94|548.54|0
1650962900000|2022-04-26 08:48:20|551.3|548.9|551.03|548.63|551.3|548.9|551.03|548.63|0
1650962910000|2022-04-26 08:48:30|551.21|548.81|551.57|549.17|551.57|549.17|551.21|548.81|0
1650962920000|2022-04-26 08:48:40|551.39|548.99|551.75|549.35|551.75|549.35|551.39|548.99|0
1650962930000|2022-04-26 08:48:50|551.57|549.17|551.75|549.35|551.75|549.35|551.57|549.17|0
1650962940000|2022-04-26 08:49:00|552.03|549.63|552.03|549.63|552.11|549.71|552.03|549.63|0
1650962950000|2022-04-26 08:49:10|551.93|549.53|551.57|549.17|551.93|549.53|551.57|549.17|0
1650962960000|2022-04-26 08:49:20|551.75|549.35|551.75|549.35|551.75|549.35|551.57|549.17|0
1650962970000|2022-04-26 08:49:30|551.85|549.45|551.57|549.17|551.93|549.53|551.57|549.17|0
1650962980000|2022-04-26 08:49:40|551.75|549.35|551.93|549.53|551.93|549.53|551.75|549.35|0
1650962990000|2022-04-26 08:49:50|552.21|549.81|552.21|549.81|552.21|549.81|552.11|549.71|0
1650963000000|2022-04-26 08:50:00|552.11|549.71|552.11|549.71|552.11|549.71|551.93|549.53|0
1650963010000|2022-04-26 08:50:10|552.3|549.9|552.3|549.9|552.3|549.9|552.3|549.9|0
1650963020000|2022-04-26 08:50:20|552.11|549.71|552.11|549.71|552.11|549.71|552.03|549.63|0
1650963030000|2022-04-26 08:50:30|551.75|549.35|551.66|549.26|551.75|549.35|551.66|549.26|0
1650963040000|2022-04-26 08:50:40|551.57|549.17|551.66|549.26|551.66|549.26|551.57|549.17|0
1650963050000|2022-04-26 08:50:50|552.03|549.63|551.93|549.53|552.11|549.71|551.93|549.53|0
1650963060000|2022-04-26 08:51:00|552.21|549.81|552.39|549.99|552.48|550.08|552.21|549.81|0
1650963070000|2022-04-26 08:51:10|552.29|549.89|552.21|549.81|552.39|549.99|552.21|549.81|0
1650963080000|2022-04-26 08:51:20|551.93|549.53|552.29|549.89|552.29|549.89|551.93|549.53|0
1650963090000|2022-04-26 08:51:30|552.66|550.26|552.75|550.35|552.75|550.35|552.66|550.26|0
1650963100000|2022-04-26 08:51:40|552.66|550.26|552.57|550.17|552.66|550.26|552.57|550.17|0
1650963110000|2022-04-26 08:51:50|552.48|550.08|552.39|549.99|552.48|550.08|552.29|549.89|0
1650963120000|2022-04-26 08:52:00|552.11|549.71|551.75|549.35|552.11|549.71|551.75|549.35|0
1650963130000|2022-04-26 08:52:10|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1650963140000|2022-04-26 08:52:20|551.03|548.63|551.03|548.63|551.21|548.81|551.03|548.63|0
1650963150000|2022-04-26 08:52:30|551.21|548.81|551.03|548.63|551.21|548.81|551.03|548.63|0
1650963160000|2022-04-26 08:52:40|551.21|548.81|551.21|548.81|551.21|548.81|551.03|548.63|0
1650963170000|2022-04-26 08:52:50|551.3|548.9|551.39|548.99|551.48|549.08|551.3|548.9|0
1650963180000|2022-04-26 08:53:00|551.57|549.17|551.48|549.08|551.57|549.17|551.39|548.99|0
1650963190000|2022-04-26 08:53:10|551.75|549.35|551.66|549.26|551.75|549.35|551.57|549.17|0
1650963200000|2022-04-26 08:53:20|551.93|549.53|551.75|549.35|551.93|549.53|551.75|549.35|0
1650963210000|2022-04-26 08:53:30|551.39|548.99|551.03|548.63|551.39|548.99|551.03|548.63|0
1650963220000|2022-04-26 08:53:40|550.84|548.44|550.48|548.08|550.84|548.44|550.48|548.08|0
1650963230000|2022-04-26 08:53:50|550.4|548|550.4|548|550.58|548.18|550.4|548|0
1650963240000|2022-04-26 08:54:00|550.3|547.9|549.94|547.54|550.3|547.9|549.94|547.54|0
1650963250000|2022-04-26 08:54:10|550.12|547.72|550.22|547.82|550.3|547.9|550.12|547.72|0
1650963260000|2022-04-26 08:54:20|550.12|547.72|550.3|547.9|550.3|547.9|550.03|547.63|0
1650963270000|2022-04-26 08:54:30|550.4|548|550.48|548.08|550.48|548.08|550.4|548|0
1650963280000|2022-04-26 08:54:40|550.4|548|551.21|548.81|551.21|548.81|550.4|548|0
1650963290000|2022-04-26 08:54:50|551.39|548.99|551.66|549.26|551.66|549.26|551.39|548.99|0
1650963300000|2022-04-26 08:55:00|551.39|548.99|551.39|548.99|551.39|548.99|551.3|548.9|0
1650963310000|2022-04-26 08:55:10|550.94|548.54|551.03|548.63|551.03|548.63|550.76|548.36|0
1650963320000|2022-04-26 08:55:20|550.94|548.54|550.84|548.44|550.94|548.54|550.84|548.44|0
1650963330000|2022-04-26 08:55:30|551.03|548.63|551.3|548.9|551.3|548.9|551.03|548.63|0
1650963340000|2022-04-26 08:55:40|551.39|548.99|551.57|549.17|551.57|549.17|551.39|548.99|0
1650963350000|2022-04-26 08:55:50|551.84|549.44|551.84|549.44|551.93|549.53|551.75|549.35|0
1650963360000|2022-04-26 08:56:00|551.75|549.35|551.39|548.99|551.75|549.35|551.39|548.99|0
1650963370000|2022-04-26 08:56:10|551.12|548.72|551.39|548.99|551.39|548.99|551.12|548.72|0
1650963380000|2022-04-26 08:56:20|551.21|548.81|551.3|548.9|551.3|548.9|551.21|548.81|0
1650963390000|2022-04-26 08:56:30|551.21|548.81|551.21|548.81|551.21|548.81|551.03|548.63|0
1650963400000|2022-04-26 08:56:40|551.12|548.72|551.02|548.62|551.12|548.72|551.02|548.62|0
1650963410000|2022-04-26 08:56:50|550.84|548.44|550.76|548.36|550.84|548.44|550.76|548.36|0
1650963420000|2022-04-26 08:57:00|550.66|548.26|550.94|548.54|550.94|548.54|550.66|548.26|0
1650963430000|2022-04-26 08:57:10|550.84|548.44|550.39|547.99|550.84|548.44|550.3|547.9|0
1650963440000|2022-04-26 08:57:20|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1650963450000|2022-04-26 08:57:30|550.21|547.81|550.12|547.72|550.21|547.81|550.12|547.72|0
1650963460000|2022-04-26 08:57:40|549.94|547.54|549.94|547.54|550.03|547.63|549.94|547.54|0
1650963470000|2022-04-26 08:57:50|549.76|547.36|549.49|547.09|549.85|547.45|549.49|547.09|0
1650963480000|2022-04-26 08:58:00|548.77|546.37|548.67|546.27|549.22|546.82|548.67|546.27|0
1650963490000|2022-04-26 08:58:10|548.85|546.45|548.67|546.27|548.85|546.45|548.67|546.27|0
1650963500000|2022-04-26 08:58:20|548.49|546.09|549.22|546.82|549.22|546.82|548.49|546.09|0
1650963510000|2022-04-26 08:58:30|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1650963520000|2022-04-26 08:58:40|549.58|547.18|549.58|547.18|549.58|547.18|549.49|547.09|0
1650963530000|2022-04-26 08:58:50|549.4|547|549.58|547.18|549.58|547.18|549.4|547|0
1650963540000|2022-04-26 08:59:00|549.76|547.36|549.58|547.18|549.76|547.36|549.58|547.18|0
1650963550000|2022-04-26 08:59:10|549.31|546.91|548.67|546.27|549.31|546.91|548.67|546.27|0
1650963560000|2022-04-26 08:59:20|548.49|546.09|548.49|546.09|548.59|546.19|548.49|546.09|0
1650963570000|2022-04-26 08:59:30|547.95|545.55|547.86|545.46|547.95|545.55|547.77|545.37|0
1650963580000|2022-04-26 08:59:40|547.77|545.37|547.41|545.01|547.77|545.37|547.41|545.01|0
1650963590000|2022-04-26 08:59:50|547.59|545.19|547.32|544.92|547.59|545.19|547.32|544.92|0
1650963600000|2022-04-26 09:00:00|546.87|544.47|547.23|544.83|547.68|545.28|546.87|544.47|0
1650963610000|2022-04-26 09:00:10|547.32|544.92|547.95|545.55|547.95|545.55|547.32|544.92|0
1650963620000|2022-04-26 09:00:20|548.13|545.73|548.13|545.73|548.13|545.73|548.04|545.64|0
1650963630000|2022-04-26 09:00:30|547.95|545.55|547.95|545.55|548.04|545.64|547.95|545.55|0
1650963640000|2022-04-26 09:00:40|547.77|545.37|548.13|545.73|548.13|545.73|547.77|545.37|0
1650963650000|2022-04-26 09:00:50|548.23|545.83|548.23|545.83|548.23|545.83|548.23|545.83|0
1650963660000|2022-04-26 09:01:00|548.13|545.73|548.04|545.64|548.13|545.73|547.86|545.46|0
1650963670000|2022-04-26 09:01:10|547.95|545.55|547.23|544.83|547.95|545.55|547.23|544.83|0
1650963680000|2022-04-26 09:01:20|547.5|545.1|547.41|545.01|547.59|545.19|547.41|545.01|0
1650963700000|2022-04-26 09:01:40|547.5|545.1|547.59|545.19|547.59|545.19|547.41|545.01|0
1650963710000|2022-04-26 09:01:50|547.5|545.1|547.41|545.01|547.5|545.1|547.23|544.83|0
1650963720000|2022-04-26 09:02:00|547.59|545.19|547.59|545.19|547.68|545.28|547.59|545.19|0
1650963730000|2022-04-26 09:02:10|547.5|545.1|547.95|545.55|547.95|545.55|547.5|545.1|0
1650963740000|2022-04-26 09:02:20|548.13|545.73|547.95|545.55|548.13|545.73|547.95|545.55|0
1650963750000|2022-04-26 09:02:30|547.86|545.46|547.86|545.46|547.95|545.55|547.77|545.37|0
1650963760000|2022-04-26 09:02:40|547.77|545.37|547.86|545.46|547.95|545.55|547.77|545.37|0
1650963770000|2022-04-26 09:02:50|547.95|545.55|548.49|546.09|548.49|546.09|547.95|545.55|0
1650963780000|2022-04-26 09:03:00|548.13|545.73|548.49|546.09|548.49|546.09|548.13|545.73|0
1650963790000|2022-04-26 09:03:10|548.4|546|548.04|545.64|548.4|546|548.04|545.64|0
1650963800000|2022-04-26 09:03:20|547.77|545.37|547.59|545.19|547.95|545.55|547.59|545.19|0
1650963810000|2022-04-26 09:03:30|547.77|545.37|547.95|545.55|547.95|545.55|547.77|545.37|0
1650963820000|2022-04-26 09:03:40|548.04|545.64|547.77|545.37|548.04|545.64|547.77|545.37|0
1650963830000|2022-04-26 09:03:50|547.59|545.19|547.41|545.01|547.59|545.19|547.41|545.01|0
1650963840000|2022-04-26 09:04:00|547.23|544.83|547.05|544.65|547.23|544.83|547.05|544.65|0
1650963850000|2022-04-26 09:04:10|547.23|544.83|547.23|544.83|547.23|544.83|547.05|544.65|0
1650963860000|2022-04-26 09:04:20|547.41|545.01|547.77|545.37|547.77|545.37|547.41|545.01|0
1650963870000|2022-04-26 09:04:30|547.95|545.55|548.13|545.73|548.13|545.73|547.95|545.55|0
1650963880000|2022-04-26 09:04:40|548.22|545.82|548.67|546.27|548.67|546.27|548.22|545.82|0
1650963890000|2022-04-26 09:04:50|548.85|546.45|548.85|546.45|548.85|546.45|548.67|546.27|0
1650963900000|2022-04-26 09:05:00|548.77|546.37|548.85|546.45|549.03|546.63|548.77|546.37|0
1650963910000|2022-04-26 09:05:10|549.03|546.63|549.57|547.17|549.58|547.18|549.03|546.63|0
1650963920000|2022-04-26 09:05:20|549.39|546.99|549.39|546.99|549.39|546.99|549.21|546.81|0
1650963930000|2022-04-26 09:05:30|549.57|547.17|549.76|547.36|549.76|547.36|549.57|547.17|0
1650963940000|2022-04-26 09:05:40|549.57|547.17|549.76|547.36|549.76|547.36|549.57|547.17|0
1650963960000|2022-04-26 09:06:00|549.94|547.54|549.85|547.45|550.03|547.63|549.85|547.45|0
1650963970000|2022-04-26 09:06:10|550.03|547.63|549.94|547.54|550.03|547.63|549.94|547.54|0
1650963980000|2022-04-26 09:06:20|549.39|546.99|549.21|546.81|549.39|546.99|549.21|546.81|0
1650963990000|2022-04-26 09:06:30|549.31|546.91|549.21|546.81|549.39|546.99|549.21|546.81|0
1650964000000|2022-04-26 09:06:40|548.85|546.45|549.13|546.73|549.13|546.73|548.85|546.45|0
1650964010000|2022-04-26 09:06:50|549.21|546.81|549.21|546.81|549.31|546.91|549.21|546.81|0
1650964020000|2022-04-26 09:07:00|549.31|546.91|549.03|546.63|549.31|546.91|549.03|546.63|0
1650964030000|2022-04-26 09:07:10|548.76|546.36|548.58|546.18|548.76|546.36|548.4|546|0
1650964040000|2022-04-26 09:07:20|548.49|546.09|548.49|546.09|548.49|546.09|548.49|546.09|0
1650964050000|2022-04-26 09:07:30|548.13|545.73|547.95|545.55|548.13|545.73|547.95|545.55|0
1650964060000|2022-04-26 09:07:40|548.04|545.64|547.41|545.01|548.04|545.64|547.41|545.01|0
1650964070000|2022-04-26 09:07:50|547.5|545.1|547.05|544.65|547.5|545.1|547.05|544.65|0
1650964080000|2022-04-26 09:08:00|547.23|544.83|547.14|544.74|547.23|544.83|547.14|544.74|0
1650964090000|2022-04-26 09:08:10|546.87|544.47|546.33|543.93|546.87|544.47|546.33|543.93|0
1650964100000|2022-04-26 09:08:20|546.42|544.02|546.51|544.11|546.51|544.11|546.42|544.02|0
1650964110000|2022-04-26 09:08:30|546.33|543.93|546.14|543.74|546.33|543.93|546.14|543.74|0
1650964120000|2022-04-26 09:08:40|546.51|544.11|546.33|543.93|546.51|544.11|546.33|543.93|0
1650964130000|2022-04-26 09:08:50|546.51|544.11|546.96|544.56|546.96|544.56|546.51|544.11|0
1650964140000|2022-04-26 09:09:00|547.05|544.65|547.41|545.01|547.41|545.01|547.05|544.65|0
1650964150000|2022-04-26 09:09:10|547.23|544.83|547.41|545.01|547.41|545.01|547.23|544.83|0
1650964160000|2022-04-26 09:09:20|547.59|545.19|547.41|545.01|547.59|545.19|547.05|544.65|0
1650964170000|2022-04-26 09:09:30|547.23|544.83|547.05|544.65|547.23|544.83|547.05|544.65|0
1650964180000|2022-04-26 09:09:40|547.23|544.83|547.23|544.83|547.23|544.83|547.23|544.83|0
1650964190000|2022-04-26 09:09:50|547.41|545.01|547.41|545.01|547.41|545.01|547.41|545.01|0
1650964200000|2022-04-26 09:10:00|547.23|544.83|547.23|544.83|547.23|544.83|547.23|544.83|0
1650964210000|2022-04-26 09:10:10|546.87|544.47|546.87|544.47|546.87|544.47|546.87|544.47|0
1650964220000|2022-04-26 09:10:20|546.6|544.2|546.32|543.92|546.6|544.2|546.32|543.92|0
1650964230000|2022-04-26 09:10:30|546.42|544.02|546.5|544.1|546.5|544.1|546.42|544.02|0
1650964240000|2022-04-26 09:10:40|546.78|544.38|546.87|544.47|546.87|544.47|546.78|544.38|0
1650964250000|2022-04-26 09:10:50|547.05|544.65|547.14|544.74|547.14|544.74|547.05|544.65|0
1650964260000|2022-04-26 09:11:00|546.87|544.47|547.23|544.83|547.23|544.83|546.87|544.47|0
1650964270000|2022-04-26 09:11:10|547.05|544.65|547.23|544.83|547.23|544.83|546.68|544.28|0
1650964280000|2022-04-26 09:11:20|547.14|544.74|547.05|544.65|547.14|544.74|547.05|544.65|0
1650964290000|2022-04-26 09:11:30|547.23|544.83|546.96|544.56|547.23|544.83|546.86|544.46|0
1650964300000|2022-04-26 09:11:40|546.86|544.46|547.05|544.65|547.05|544.65|546.86|544.46|0
1650964310000|2022-04-26 09:11:50|547.5|545.1|547.32|544.92|547.5|545.1|547.05|544.65|0
1650964320000|2022-04-26 09:12:00|547.41|545.01|547.41|545.01|547.41|545.01|547.23|544.83|0
1650964330000|2022-04-26 09:12:10|547.95|545.55|547.77|545.37|547.95|545.55|547.77|545.37|0
1650964340000|2022-04-26 09:12:20|547.95|545.55|548.4|546|548.4|546|547.95|545.55|0
1650964350000|2022-04-26 09:12:30|548.49|546.09|548.31|545.91|548.49|546.09|548.31|545.91|0
1650964360000|2022-04-26 09:12:40|548.4|546|548.49|546.09|548.67|546.27|548.4|546|0
1650964370000|2022-04-26 09:12:50|548.58|546.18|548.49|546.09|548.58|546.18|548.49|546.09|0
1650964380000|2022-04-26 09:13:00|548.4|546|548.67|546.27|548.67|546.27|548.4|546|0
1650964390000|2022-04-26 09:13:10|548.49|546.09|547.95|545.55|548.58|546.18|547.95|545.55|0
1650964400000|2022-04-26 09:13:20|547.77|545.37|547.77|545.37|547.77|545.37|547.59|545.19|0
1650964410000|2022-04-26 09:13:30|547.86|545.46|547.68|545.28|547.86|545.46|547.68|545.28|0
1650964420000|2022-04-26 09:13:40|547.77|545.37|547.22|544.82|547.77|545.37|547.22|544.82|0
1650964430000|2022-04-26 09:13:50|547.04|544.64|547.22|544.82|547.22|544.82|547.04|544.64|0
1650964440000|2022-04-26 09:14:00|548.22|545.82|548.49|546.09|548.49|546.09|548.22|545.82|0
1650964450000|2022-04-26 09:14:10|548.31|545.91|547.95|545.55|548.4|546|547.86|545.46|0
1650964470000|2022-04-26 09:14:30|547.77|545.37|547.95|545.55|547.95|545.55|547.77|545.37|0
1650964480000|2022-04-26 09:14:40|547.77|545.37|547.95|545.55|547.95|545.55|547.77|545.37|0
1650964490000|2022-04-26 09:14:50|548.04|545.64|548.04|545.64|548.04|545.64|547.95|545.55|0
1650964500000|2022-04-26 09:15:00|547.95|545.55|547.95|545.55|547.95|545.55|547.95|545.55|0
1650964510000|2022-04-26 09:15:10|548.13|545.73|548.31|545.91|548.31|545.91|548.13|545.73|0
1650964520000|2022-04-26 09:15:20|548.22|545.82|548.31|545.91|548.31|545.91|548.22|545.82|0
1650964530000|2022-04-26 09:15:30|548.4|546|548.4|546|548.4|546|548.4|546|0
1650964540000|2022-04-26 09:15:40|548.49|546.09|548.76|546.36|548.85|546.45|548.49|546.09|0
1650964550000|2022-04-26 09:15:50|548.85|546.45|549.21|546.81|549.21|546.81|548.85|546.45|0
1650964560000|2022-04-26 09:16:00|549.3|546.9|548.94|546.54|549.3|546.9|548.94|546.54|0
1650964570000|2022-04-26 09:16:10|549.12|546.72|549.21|546.81|549.21|546.81|549.12|546.72|0
1650964580000|2022-04-26 09:16:20|549.39|546.99|548.85|546.45|549.39|546.99|548.85|546.45|0
1650964590000|2022-04-26 09:16:30|548.94|546.54|548.49|546.09|548.94|546.54|548.49|546.09|0
1650964600000|2022-04-26 09:16:40|548.31|545.91|548.22|545.82|548.31|545.91|548.13|545.73|0
1650964610000|2022-04-26 09:16:50|548.31|545.91|548.22|545.82|548.31|545.91|548.13|545.73|0
1650964620000|2022-04-26 09:17:00|548.31|545.91|548.13|545.73|548.31|545.91|547.95|545.55|0
1650964630000|2022-04-26 09:17:10|548.04|545.64|547.95|545.55|548.04|545.64|547.95|545.55|0
1650964640000|2022-04-26 09:17:20|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1650964650000|2022-04-26 09:17:30|548.22|545.82|548.31|545.91|548.31|545.91|548.22|545.82|0
1650964660000|2022-04-26 09:17:40|548.13|545.73|547.95|545.55|548.13|545.73|547.95|545.55|0
1650964670000|2022-04-26 09:17:50|547.86|545.46|547.76|545.36|547.95|545.55|547.76|545.36|0
1650964680000|2022-04-26 09:18:00|547.95|545.55|547.58|545.18|547.95|545.55|547.58|545.18|0
1650964690000|2022-04-26 09:18:10|547.76|545.36|547.58|545.18|547.76|545.36|547.58|545.18|0
1650964700000|2022-04-26 09:18:20|547.86|545.46|548.04|545.64|548.13|545.73|547.86|545.46|0
1650964710000|2022-04-26 09:18:30|548.13|545.73|548.31|545.91|548.31|545.91|548.13|545.73|0
1650964720000|2022-04-26 09:18:40|548.22|545.82|548.22|545.82|548.31|545.91|548.22|545.82|0
1650964730000|2022-04-26 09:18:50|548.13|545.73|548.31|545.91|548.4|546|548.13|545.73|0
1650964740000|2022-04-26 09:19:00|548.49|546.09|548.49|546.09|548.49|546.09|548.49|546.09|0
1650964750000|2022-04-26 09:19:10|548.58|546.18|548.31|545.91|548.67|546.27|548.31|545.91|0
1650964760000|2022-04-26 09:19:20|548.13|545.73|547.94|545.54|548.13|545.73|547.94|545.54|0
1650964770000|2022-04-26 09:19:30|547.76|545.36|548.13|545.73|548.13|545.73|547.76|545.36|0
1650964780000|2022-04-26 09:19:40|548.04|545.64|547.76|545.36|548.13|545.73|547.76|545.36|0
1650964790000|2022-04-26 09:19:50|547.86|545.46|547.76|545.36|547.86|545.46|547.76|545.36|0
1650964800000|2022-04-26 09:20:00|547.86|545.46|547.94|545.54|547.94|545.54|547.86|545.46|0
1650964810000|2022-04-26 09:20:10|548.13|545.73|548.13|545.73|548.22|545.82|548.13|545.73|0
1650964820000|2022-04-26 09:20:20|548.31|545.91|548.31|545.91|548.31|545.91|548.22|545.82|0
1650964830000|2022-04-26 09:20:30|548.4|546|548.49|546.09|548.49|546.09|548.4|546|0
1650964840000|2022-04-26 09:20:40|548.58|546.18|548.85|546.45|548.85|546.45|548.58|546.18|0
1650964850000|2022-04-26 09:20:50|549.03|546.63|549.3|546.9|549.3|546.9|549.03|546.63|0
1650964860000|2022-04-26 09:21:00|549.39|546.99|549.48|547.08|549.57|547.17|549.3|546.9|0
1650964870000|2022-04-26 09:21:10|549.75|547.35|549.75|547.35|549.75|547.35|549.57|547.17|0
1650964880000|2022-04-26 09:21:20|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1650964890000|2022-04-26 09:21:30|549.93|547.53|549.93|547.53|549.93|547.53|549.75|547.35|0
1650964910000|2022-04-26 09:21:50|550.11|547.71|549.75|547.35|550.11|547.71|549.57|547.17|0
1650964920000|2022-04-26 09:22:00|549.93|547.53|549.75|547.35|549.93|547.53|549.75|547.35|0
1650964930000|2022-04-26 09:22:10|549.93|547.53|549.66|547.26|549.93|547.53|549.39|546.99|0
1650964940000|2022-04-26 09:22:20|549.93|547.53|549.75|547.35|549.93|547.53|549.75|547.35|0
1650964950000|2022-04-26 09:22:30|549.93|547.53|549.93|547.53|550.03|547.63|549.93|547.53|0
1650964960000|2022-04-26 09:22:40|549.84|547.44|549.57|547.17|549.84|547.44|549.57|547.17|0
1650964970000|2022-04-26 09:22:50|549.75|547.35|549.66|547.26|549.75|547.35|549.66|547.26|0
1650964980000|2022-04-26 09:23:00|549.75|547.35|549.75|547.35|549.75|547.35|549.75|547.35|0
1650964990000|2022-04-26 09:23:10|549.57|547.17|549.57|547.17|549.66|547.26|549.57|547.17|0
1650965000000|2022-04-26 09:23:20|549.66|547.26|549.75|547.35|549.75|547.35|549.66|547.26|0
1650965010000|2022-04-26 09:23:30|549.84|547.44|550.11|547.71|550.11|547.71|549.84|547.44|0
1650965020000|2022-04-26 09:23:40|549.75|547.35|549.75|547.35|549.84|547.44|549.75|547.35|0
1650965030000|2022-04-26 09:23:50|549.84|547.44|549.84|547.44|549.84|547.44|549.75|547.35|0
1650965040000|2022-04-26 09:24:00|549.75|547.35|549.48|547.08|549.75|547.35|549.48|547.08|0
1650965050000|2022-04-26 09:24:10|549.39|546.99|549.48|547.08|549.48|547.08|549.39|546.99|0
1650965060000|2022-04-26 09:24:20|549.57|547.17|549.39|546.99|549.57|547.17|549.39|546.99|0
1650965070000|2022-04-26 09:24:30|549.57|547.17|550.29|547.89|550.29|547.89|549.57|547.17|0
1650965080000|2022-04-26 09:24:40|550.21|547.81|550.29|547.89|550.29|547.89|550.21|547.81|0
1650965090000|2022-04-26 09:24:50|550.47|548.07|550.84|548.44|551.02|548.62|550.47|548.07|0
1650965100000|2022-04-26 09:25:00|550.65|548.25|549.75|547.35|550.65|548.25|549.75|547.35|0
1650965110000|2022-04-26 09:25:10|549.93|547.53|550.57|548.17|550.57|548.17|549.93|547.53|0
1650965120000|2022-04-26 09:25:20|550.29|547.89|550.29|547.89|550.29|547.89|550.21|547.81|0
1650965130000|2022-04-26 09:25:30|551.02|548.62|550.65|548.25|551.02|548.62|550.65|548.25|0
1650965140000|2022-04-26 09:25:40|551.02|548.62|551.2|548.8|551.2|548.8|551.02|548.62|0
1650965150000|2022-04-26 09:25:50|551.02|548.62|551.11|548.71|551.11|548.71|551.02|548.62|0
1650965160000|2022-04-26 09:26:00|551.56|549.16|551.29|548.89|551.56|549.16|551.29|548.89|0
1650965170000|2022-04-26 09:26:10|551.38|548.98|550.65|548.25|551.38|548.98|550.65|548.25|0
1650965180000|2022-04-26 09:26:20|550.47|548.07|550.47|548.07|550.47|548.07|550.29|547.89|0
1650965190000|2022-04-26 09:26:30|550.29|547.89|549.75|547.35|550.29|547.89|549.75|547.35|0
1650965210000|2022-04-26 09:26:50|550.02|547.62|549.93|547.53|550.02|547.62|549.93|547.53|0
1650965220000|2022-04-26 09:27:00|550.02|547.62|549.93|547.53|550.02|547.62|549.93|547.53|0
1650965230000|2022-04-26 09:27:10|550.11|547.71|550.11|547.71|550.11|547.71|550.02|547.62|0
1650965240000|2022-04-26 09:27:20|549.93|547.53|549.75|547.35|549.93|547.53|549.75|547.35|0
1650965250000|2022-04-26 09:27:30|549.93|547.53|550.02|547.62|550.02|547.62|549.93|547.53|0
1650965260000|2022-04-26 09:27:40|549.84|547.44|550.2|547.8|550.29|547.89|549.84|547.44|0
1650965270000|2022-04-26 09:27:50|550.29|547.89|550.2|547.8|550.29|547.89|550.2|547.8|0
1650965280000|2022-04-26 09:28:00|550.29|547.89|550.29|547.89|550.29|547.89|550.11|547.71|0
1650965290000|2022-04-26 09:28:10|550.2|547.8|550.39|547.99|550.39|547.99|550.2|547.8|0
1650965300000|2022-04-26 09:28:20|550.11|547.71|550.47|548.07|550.47|548.07|550.11|547.71|0
1650965310000|2022-04-26 09:28:30|550.83|548.43|551.01|548.61|551.01|548.61|550.83|548.43|0
1650965320000|2022-04-26 09:28:40|551.2|548.8|551.56|549.16|551.74|549.34|551.2|548.8|0
1650965330000|2022-04-26 09:28:50|551.38|548.98|551.56|549.16|551.56|549.16|551.38|548.98|0
1650965340000|2022-04-26 09:29:00|551.47|549.07|551.01|548.61|551.47|549.07|551.01|548.61|0
1650965350000|2022-04-26 09:29:10|551.2|548.8|551.38|548.98|551.38|548.98|551.2|548.8|0
1650965360000|2022-04-26 09:29:20|551.56|549.16|551.2|548.8|551.56|549.16|551.2|548.8|0
1650965370000|2022-04-26 09:29:30|551.11|548.71|550.65|548.25|551.11|548.71|550.65|548.25|0
1650965380000|2022-04-26 09:29:40|550.47|548.07|550.65|548.25|550.65|548.25|550.47|548.07|0
1650965390000|2022-04-26 09:29:50|550.47|548.07|550.57|548.17|550.57|548.17|550.47|548.07|0
1650965400000|2022-04-26 09:30:00|550.47|548.07|550.47|548.07|550.47|548.07|550.47|548.07|0
1650965410000|2022-04-26 09:30:10|550.65|548.25|551.01|548.61|551.01|548.61|550.65|548.25|0
1650965420000|2022-04-26 09:30:20|550.83|548.43|550.57|548.17|550.83|548.43|550.47|548.07|0
1650965430000|2022-04-26 09:30:30|550.65|548.25|550.57|548.17|550.65|548.25|550.57|548.17|0
1650965440000|2022-04-26 09:30:40|550.65|548.25|550.75|548.35|550.75|548.35|550.57|548.17|0
1650965450000|2022-04-26 09:30:50|550.65|548.25|550.75|548.35|550.75|548.35|550.65|548.25|0
1650965460000|2022-04-26 09:31:00|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1650965470000|2022-04-26 09:31:10|550.47|548.07|550.11|547.71|550.47|548.07|550.11|547.71|0
1650965480000|2022-04-26 09:31:20|550.29|547.89|550.11|547.71|550.29|547.89|550.11|547.71|0
1650965490000|2022-04-26 09:31:30|549.93|547.53|549.75|547.35|549.93|547.53|549.75|547.35|0
1650965500000|2022-04-26 09:31:40|550.02|547.62|550.11|547.71|550.11|547.71|549.93|547.53|0
1650965510000|2022-04-26 09:31:50|550.2|547.8|550.02|547.62|550.2|547.8|550.02|547.62|0
1650965520000|2022-04-26 09:32:00|549.93|547.53|549.84|547.44|549.93|547.53|549.84|547.44|0
1650965540000|2022-04-26 09:32:20|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1650965550000|2022-04-26 09:32:30|550.29|547.89|549.93|547.53|550.29|547.89|549.75|547.35|0
1650965560000|2022-04-26 09:32:40|549.66|547.26|549.57|547.17|549.66|547.26|549.57|547.17|0
1650965570000|2022-04-26 09:32:50|549.02|546.62|549.12|546.72|549.12|546.72|549.02|546.62|0
1650965580000|2022-04-26 09:33:00|549.2|546.8|549.02|546.62|549.2|546.8|549.02|546.62|0
1650965590000|2022-04-26 09:33:10|548.94|546.54|548.84|546.44|548.94|546.54|548.84|546.44|0
1650965600000|2022-04-26 09:33:20|548.66|546.26|548.66|546.26|548.76|546.36|548.66|546.26|0
1650965610000|2022-04-26 09:33:30|548.76|546.36|547.94|545.54|548.84|546.44|547.94|545.54|0
1650965620000|2022-04-26 09:33:40|548.12|545.72|548.21|545.81|548.21|545.81|548.12|545.72|0
1650965630000|2022-04-26 09:33:50|548.12|545.72|548.21|545.81|548.21|545.81|548.12|545.72|0
1650965640000|2022-04-26 09:34:00|547.94|545.54|548.3|545.9|548.3|545.9|547.94|545.54|0
1650965650000|2022-04-26 09:34:10|548.66|546.26|548.3|545.9|548.66|546.26|548.3|545.9|0
1650965660000|2022-04-26 09:34:20|548.39|545.99|548.3|545.9|548.39|545.99|548.3|545.9|0
1650965670000|2022-04-26 09:34:30|548.39|545.99|549.2|546.8|549.2|546.8|548.39|545.99|0
1650965680000|2022-04-26 09:34:40|549.12|546.72|549.38|546.98|549.38|546.98|549.12|546.72|0
1650965690000|2022-04-26 09:34:50|549.3|546.9|549.02|546.62|549.3|546.9|549.02|546.62|0
1650965700000|2022-04-26 09:35:00|549.2|546.8|549.02|546.62|549.38|546.98|549.02|546.62|0
1650965710000|2022-04-26 09:35:10|548.84|546.44|549.02|546.62|549.02|546.62|548.84|546.44|0
1650965720000|2022-04-26 09:35:20|548.94|546.54|548.84|546.44|548.94|546.54|548.84|546.44|0
1650965730000|2022-04-26 09:35:30|548.66|546.26|548.66|546.26|548.66|546.26|548.66|546.26|0
1650965740000|2022-04-26 09:35:40|548.48|546.08|548.48|546.08|548.48|546.08|548.39|545.99|0
1650965750000|2022-04-26 09:35:50|548.39|545.99|548.58|546.18|548.58|546.18|548.3|545.9|0
1650965760000|2022-04-26 09:36:00|548.39|545.99|548.3|545.9|548.39|545.99|548.3|545.9|0
1650965770000|2022-04-26 09:36:10|547.94|545.54|547.76|545.36|547.94|545.54|547.76|545.36|0
1650965780000|2022-04-26 09:36:20|547.94|545.54|547.94|545.54|547.94|545.54|547.94|545.54|0
1650965790000|2022-04-26 09:36:30|547.76|545.36|547.58|545.18|547.76|545.36|547.58|545.18|0
1650965800000|2022-04-26 09:36:40|547.4|545|547.4|545|547.4|545|547.4|545|0
1650965810000|2022-04-26 09:36:50|547.49|545.09|547.58|545.18|547.58|545.18|547.4|545|0
1650965820000|2022-04-26 09:37:00|547.67|545.27|547.85|545.45|547.85|545.45|547.67|545.27|0
1650965830000|2022-04-26 09:37:10|548.03|545.63|548.21|545.81|548.3|545.9|548.03|545.63|0
1650965840000|2022-04-26 09:37:20|548.12|545.72|548.39|545.99|548.39|545.99|548.12|545.72|0
1650965850000|2022-04-26 09:37:30|548.66|546.26|548.84|546.44|548.84|546.44|548.66|546.26|0
1650965860000|2022-04-26 09:37:40|548.66|546.26|548.94|546.54|548.94|546.54|548.66|546.26|0
1650965870000|2022-04-26 09:37:50|548.84|546.44|548.66|546.26|548.84|546.44|548.66|546.26|0
1650965880000|2022-04-26 09:38:00|548.76|546.36|548.75|546.35|548.84|546.44|548.75|546.35|0
1650965890000|2022-04-26 09:38:10|548.57|546.17|548.21|545.81|548.57|546.17|548.21|545.81|0
1650965900000|2022-04-26 09:38:20|548.03|545.63|548.21|545.81|548.3|545.9|548.03|545.63|0
1650965910000|2022-04-26 09:38:30|548.66|546.26|548.48|546.08|548.66|546.26|548.48|546.08|0
1650965920000|2022-04-26 09:38:40|548.39|545.99|548.3|545.9|548.39|545.99|548.3|545.9|0
1650965930000|2022-04-26 09:38:50|548.39|545.99|548.39|545.99|548.39|545.99|548.3|545.9|0
1650965940000|2022-04-26 09:39:00|548.3|545.9|548.48|546.08|548.48|546.08|548.3|545.9|0
1650965950000|2022-04-26 09:39:10|548.66|546.26|548.84|546.44|548.84|546.44|548.57|546.17|0
1650965960000|2022-04-26 09:39:20|548.66|546.26|549.02|546.62|549.02|546.62|548.66|546.26|0
1650965980000|2022-04-26 09:39:40|548.75|546.35|548.75|546.35|548.75|546.35|548.75|546.35|0
1650965990000|2022-04-26 09:39:50|548.66|546.26|548.84|546.44|548.84|546.44|548.66|546.26|0
1650966000000|2022-04-26 09:40:00|548.94|546.54|548.94|546.54|549.02|546.62|548.94|546.54|0
1650966010000|2022-04-26 09:40:10|548.84|546.44|548.84|546.44|548.84|546.44|548.84|546.44|0
1650966020000|2022-04-26 09:40:20|549.12|546.72|549.2|546.8|549.2|546.8|549.12|546.72|0
1650966030000|2022-04-26 09:40:30|549.3|546.9|549.93|547.53|549.93|547.53|549.3|546.9|0
1650966040000|2022-04-26 09:40:40|550.29|547.89|550.11|547.71|550.29|547.89|550.11|547.71|0
1650966050000|2022-04-26 09:40:50|550.29|547.89|550.38|547.98|550.38|547.98|550.29|547.89|0
1650966060000|2022-04-26 09:41:00|550.65|548.25|550.74|548.34|550.83|548.43|550.65|548.25|0
1650966070000|2022-04-26 09:41:10|550.11|547.71|550.29|547.89|550.29|547.89|550.11|547.71|0
1650966080000|2022-04-26 09:41:20|550.11|547.71|550.11|547.71|550.29|547.89|550.11|547.71|0
1650966090000|2022-04-26 09:41:30|549.93|547.53|549.56|547.16|549.93|547.53|549.56|547.16|0
1650966110000|2022-04-26 09:41:50|549.38|546.98|549.38|546.98|549.38|546.98|549.38|546.98|0
1650966120000|2022-04-26 09:42:00|549.2|546.8|549.12|546.72|549.2|546.8|548.84|546.44|0
1650966140000|2022-04-26 09:42:20|549.11|546.71|549.02|546.62|549.11|546.71|549.02|546.62|0
1650966150000|2022-04-26 09:42:30|549.2|546.8|549.2|546.8|549.2|546.8|549.2|546.8|0
1650966160000|2022-04-26 09:42:40|549.38|546.98|549.38|546.98|549.38|546.98|549.3|546.9|0
1650966170000|2022-04-26 09:42:50|549.48|547.08|549.56|547.16|549.56|547.16|549.38|546.98|0
1650966190000|2022-04-26 09:43:10|549.38|546.98|549.2|546.8|549.38|546.98|549.2|546.8|0
1650966200000|2022-04-26 09:43:20|549.3|546.9|549.48|547.08|549.56|547.16|549.3|546.9|0
1650966210000|2022-04-26 09:43:30|549.56|547.16|549.56|547.16|549.56|547.16|549.56|547.16|0
1650966260000|2022-04-26 09:44:20|549.38|546.98|549.2|546.8|549.38|546.98|549.2|546.8|0
1650966270000|2022-04-26 09:44:30|549.38|546.98|549.38|546.98|549.38|546.98|549.38|546.98|0
1650966280000|2022-04-26 09:44:40|549.56|547.16|549.56|547.16|549.56|547.16|549.56|547.16|0
1650966290000|2022-04-26 09:44:50|549.38|546.98|549.38|546.98|549.38|546.98|549.38|546.98|0
1650966300000|2022-04-26 09:45:00|549.2|546.8|549.2|546.8|549.2|546.8|549.2|546.8|0
1650966310000|2022-04-26 09:45:10|549.38|546.98|549.2|546.8|549.38|546.98|549.2|546.8|0
1650966320000|2022-04-26 09:45:20|549.02|546.62|549.2|546.8|549.2|546.8|549.02|546.62|0
1650966330000|2022-04-26 09:45:30|549.02|546.62|549.02|546.62|549.02|546.62|549.02|546.62|0
1650966340000|2022-04-26 09:45:40|549.2|546.8|549.29|546.89|549.29|546.89|549.2|546.8|0
1650966350000|2022-04-26 09:45:50|549.38|546.98|549.38|546.98|549.38|546.98|549.38|546.98|0
1650966360000|2022-04-26 09:46:00|549.29|546.89|549.38|546.98|549.38|546.98|549.2|546.8|0
1650966380000|2022-04-26 09:46:20|549.2|546.8|549.11|546.71|549.2|546.8|549.02|546.62|0
1650966390000|2022-04-26 09:46:30|549.2|546.8|549.29|546.89|549.29|546.89|549.2|546.8|0
1650966400000|2022-04-26 09:46:40|549.38|546.98|549.38|546.98|549.38|546.98|549.2|546.8|0
1650966410000|2022-04-26 09:46:50|549.2|546.8|549.02|546.62|549.38|546.98|549.02|546.62|0
1650966420000|2022-04-26 09:47:00|550.1|547.7|550.1|547.7|550.1|547.7|550.1|547.7|0
1650966430000|2022-04-26 09:47:10|550.47|548.07|550.47|548.07|550.47|548.07|550.47|548.07|0
1650966440000|2022-04-26 09:47:20|550.29|547.89|550.47|548.07|550.47|548.07|550.29|547.89|0
1650966450000|2022-04-26 09:47:30|550.29|547.89|550.28|547.88|550.29|547.89|550.28|547.88|0
1650966460000|2022-04-26 09:47:40|550.1|547.7|550.02|547.62|550.1|547.7|550.02|547.62|0
1650966470000|2022-04-26 09:47:50|550.28|547.88|550.28|547.88|550.28|547.88|550.28|547.88|0
1650966480000|2022-04-26 09:48:00|550.1|547.7|550.1|547.7|550.1|547.7|550.1|547.7|0
1650966500000|2022-04-26 09:48:20|549.92|547.52|550.28|547.88|550.28|547.88|549.92|547.52|0
1650966510000|2022-04-26 09:48:30|550.47|548.07|550.38|547.98|550.56|548.16|550.38|547.98|0
1650966520000|2022-04-26 09:48:40|550.28|547.88|550.28|547.88|550.28|547.88|550.28|547.88|0
1650966530000|2022-04-26 09:48:50|550.47|548.07|550.28|547.88|550.47|548.07|550.28|547.88|0
1650966540000|2022-04-26 09:49:00|550.47|548.07|550.47|548.07|550.47|548.07|550.47|548.07|0
1650966550000|2022-04-26 09:49:10|550.65|548.25|550.83|548.43|550.83|548.43|550.65|548.25|0
1650966560000|2022-04-26 09:49:20|551.01|548.61|551.19|548.79|551.19|548.79|551.01|548.61|0
1650966570000|2022-04-26 09:49:30|551.73|549.33|552.1|549.7|552.1|549.7|551.73|549.33|0
1650966580000|2022-04-26 09:49:40|552.01|549.61|552.46|550.06|552.46|550.06|552.01|549.61|0
1650966590000|2022-04-26 09:49:50|552.1|549.7|552.46|550.06|552.64|550.24|552.1|549.7|0
1650966600000|2022-04-26 09:50:00|552.64|550.24|552.64|550.24|552.64|550.24|552.64|550.24|0
1650966610000|2022-04-26 09:50:10|552.46|550.06|552.82|550.42|552.82|550.42|552.28|549.88|0
1650966620000|2022-04-26 09:50:20|553|550.6|553|550.6|553|550.6|553|550.6|0
1650966630000|2022-04-26 09:50:30|552.82|550.42|552.82|550.42|553|550.6|552.82|550.42|0
1650966640000|2022-04-26 09:50:40|552.64|550.24|552.73|550.33|552.73|550.33|552.46|550.06|0
1650966650000|2022-04-26 09:50:50|552.64|550.24|552.91|550.51|553|550.6|552.64|550.24|0
1650966660000|2022-04-26 09:51:00|552.82|550.42|552.64|550.24|552.82|550.42|552.64|550.24|0
1650966670000|2022-04-26 09:51:10|552.46|550.06|552.64|550.24|552.64|550.24|552.46|550.06|0
1650966680000|2022-04-26 09:51:20|552.46|550.06|552.09|549.69|552.46|550.06|552.09|549.69|0
1650966690000|2022-04-26 09:51:30|551.91|549.51|551.91|549.51|551.91|549.51|551.91|549.51|0
1650966700000|2022-04-26 09:51:40|552.09|549.69|551.91|549.51|552.09|549.69|551.91|549.51|0
1650966710000|2022-04-26 09:51:50|552.09|549.69|552.09|549.69|552.09|549.69|552.09|549.69|0
1650966720000|2022-04-26 09:52:00|551.52|549.12|551.7|549.3|551.88|549.48|551.52|549.12|0
1650966730000|2022-04-26 09:52:10|551.61|549.21|551.52|549.12|551.61|549.21|551.52|549.12|0
1650966740000|2022-04-26 09:52:20|551.34|548.94|550.79|548.39|551.34|548.94|550.79|548.39|0
1650966750000|2022-04-26 09:52:30|550.71|548.31|550.61|548.21|550.71|548.31|550.61|548.21|0
1650966760000|2022-04-26 09:52:40|550.43|548.03|550.25|547.85|550.43|548.03|550.25|547.85|0
1650966770000|2022-04-26 09:52:50|550.43|548.03|550.43|548.03|550.43|548.03|550.43|548.03|0
1650966780000|2022-04-26 09:53:00|550.25|547.85|550.25|547.85|550.25|547.85|550.25|547.85|0
1650966800000|2022-04-26 09:53:20|550.43|548.03|550.53|548.13|550.53|548.13|550.43|548.03|0
1650966810000|2022-04-26 09:53:30|550.61|548.21|550.61|548.21|550.61|548.21|550.53|548.13|0
1650966820000|2022-04-26 09:53:40|550.43|548.03|550.43|548.03|550.43|548.03|550.43|548.03|0
1650966840000|2022-04-26 09:54:00|550.53|548.13|550.79|548.39|550.79|548.39|550.53|548.13|0
1650966850000|2022-04-26 09:54:10|550.61|548.21|550.43|548.03|550.61|548.21|550.43|548.03|0
1650966860000|2022-04-26 09:54:20|550.61|548.21|550.53|548.13|550.61|548.21|550.53|548.13|0
1650966870000|2022-04-26 09:54:30|550.43|548.03|550.43|548.03|550.61|548.21|550.25|547.85|0
1650966880000|2022-04-26 09:54:40|550.61|548.21|550.61|548.21|550.79|548.39|550.61|548.21|0
1650966890000|2022-04-26 09:54:50|550.79|548.39|550.79|548.39|550.98|548.58|550.79|548.39|0
1650966900000|2022-04-26 09:55:00|550.89|548.49|551.34|548.94|551.34|548.94|550.89|548.49|0
1650966910000|2022-04-26 09:55:10|551.52|549.12|551.34|548.94|551.52|549.12|551.34|548.94|0
1650966920000|2022-04-26 09:55:20|551.52|549.12|551.34|548.94|551.52|549.12|551.34|548.94|0
1650966930000|2022-04-26 09:55:30|551.16|548.76|550.97|548.57|551.16|548.76|550.97|548.57|0
1650966940000|2022-04-26 09:55:40|550.79|548.39|550.61|548.21|550.79|548.39|550.61|548.21|0
1650966960000|2022-04-26 09:56:00|550.43|548.03|550.79|548.39|550.79|548.39|550.43|548.03|0
1650966980000|2022-04-26 09:56:20|550.61|548.21|550.25|547.85|550.61|548.21|550.25|547.85|0
1650966990000|2022-04-26 09:56:30|550.07|547.67|550.16|547.76|550.16|547.76|550.07|547.67|0
1650967000000|2022-04-26 09:56:40|550.25|547.85|550.25|547.85|550.25|547.85|550.25|547.85|0
1650967010000|2022-04-26 09:56:50|550.16|547.76|550.07|547.67|550.16|547.76|550.07|547.67|0
1650967020000|2022-04-26 09:57:00|549.71|547.31|549.16|546.76|549.71|547.31|549.16|546.76|0
1650967030000|2022-04-26 09:57:10|549.08|546.68|548.8|546.4|549.08|546.68|548.8|546.4|0
1650967040000|2022-04-26 09:57:20|548.62|546.22|548.62|546.22|548.8|546.4|548.62|546.22|0
1650967050000|2022-04-26 09:57:30|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1650967060000|2022-04-26 09:57:40|548.62|546.22|548.62|546.22|548.71|546.31|548.62|546.22|0
1650967070000|2022-04-26 09:57:50|548.8|546.4|549.16|546.76|549.16|546.76|548.8|546.4|0
1650967080000|2022-04-26 09:58:00|548.98|546.58|549.16|546.76|549.16|546.76|548.98|546.58|0
1650967090000|2022-04-26 09:58:10|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1650967100000|2022-04-26 09:58:20|548.89|546.49|549.62|547.22|549.62|547.22|548.89|546.49|0
1650967110000|2022-04-26 09:58:30|549.71|547.31|549.98|547.58|550.07|547.67|549.71|547.31|0
1650967120000|2022-04-26 09:58:40|549.71|547.31|549.71|547.31|549.71|547.31|549.71|547.31|0
1650967130000|2022-04-26 09:58:50|549.62|547.22|549.71|547.31|549.71|547.31|549.62|547.22|0
1650967140000|2022-04-26 09:59:00|549.8|547.4|549.71|547.31|549.89|547.49|549.71|547.31|0
1650967150000|2022-04-26 09:59:10|549.52|547.12|549.26|546.86|549.52|547.12|549.26|546.86|0
1650967160000|2022-04-26 09:59:20|549.16|546.76|548.8|546.4|549.16|546.76|548.8|546.4|0
1650967170000|2022-04-26 09:59:30|548.98|546.58|548.89|546.49|549.08|546.68|548.89|546.49|0
1650967180000|2022-04-26 09:59:40|548.98|546.58|549.16|546.76|549.16|546.76|548.98|546.58|0
1650967200000|2022-04-26 10:00:00|549.34|546.94|549.52|547.12|549.62|547.22|549.34|546.94|0
1650967210000|2022-04-26 10:00:10|549.26|546.86|549.16|546.76|549.34|546.94|549.16|546.76|0
1650967220000|2022-04-26 10:00:20|549.26|546.86|549.52|547.12|549.52|547.12|549.26|546.86|0
1650967230000|2022-04-26 10:00:30|549.34|546.94|549.52|547.12|549.52|547.12|549.34|546.94|0
1650967250000|2022-04-26 10:00:50|549.44|547.04|549.44|547.04|549.44|547.04|549.44|547.04|0
1650967260000|2022-04-26 10:01:00|549.34|546.94|548.98|546.58|549.34|546.94|548.8|546.4|0
1650967270000|2022-04-26 10:01:10|548.53|546.13|548.8|546.4|548.8|546.4|548.44|546.04|0
1650967280000|2022-04-26 10:01:20|548.62|546.22|548.44|546.04|548.62|546.22|548.26|545.86|0
1650967290000|2022-04-26 10:01:30|548.08|545.68|547.71|545.31|548.08|545.68|547.53|545.13|0
1650967300000|2022-04-26 10:01:40|547.63|545.23|547.71|545.31|547.9|545.5|547.63|545.23|0
1650967310000|2022-04-26 10:01:50|547.9|545.5|547.71|545.31|547.9|545.5|547.53|545.13|0
1650967320000|2022-04-26 10:02:00|548.26|545.86|548.26|545.86|548.26|545.86|548.17|545.77|0
1650967330000|2022-04-26 10:02:10|548.35|545.95|548.44|546.04|548.44|546.04|548.35|545.95|0
1650967340000|2022-04-26 10:02:20|548.35|545.95|548.44|546.04|548.44|546.04|548.26|545.86|0
1650967350000|2022-04-26 10:02:30|548.26|545.86|548.44|546.04|548.44|546.04|548.26|545.86|0
1650967360000|2022-04-26 10:02:40|548.08|545.68|547.99|545.59|548.08|545.68|547.99|545.59|0
1650967370000|2022-04-26 10:02:50|547.9|545.5|547.53|545.13|547.9|545.5|547.53|545.13|0
1650967380000|2022-04-26 10:03:00|547.71|545.31|547.45|545.05|547.71|545.31|547.45|545.05|0
1650967390000|2022-04-26 10:03:10|547.35|544.95|547.17|544.77|547.35|544.95|546.99|544.59|0
1650967400000|2022-04-26 10:03:20|546.99|544.59|546.99|544.59|547.17|544.77|546.99|544.59|0
1650967410000|2022-04-26 10:03:30|546.9|544.5|546.99|544.59|546.99|544.59|546.9|544.5|0
1650967420000|2022-04-26 10:03:40|547.17|544.77|547.35|544.95|547.35|544.95|547.17|544.77|0
1650967430000|2022-04-26 10:03:50|547.17|544.77|547.81|545.41|547.89|545.49|547.17|544.77|0
1650967440000|2022-04-26 10:04:00|547.89|545.49|547.89|545.49|547.89|545.49|547.81|545.41|0
1650967450000|2022-04-26 10:04:10|548.08|545.68|548.62|546.22|548.62|546.22|548.08|545.68|0
1650967460000|2022-04-26 10:04:20|548.53|546.13|547.89|545.49|548.53|546.13|547.63|545.23|0
1650967470000|2022-04-26 10:04:30|547.71|545.31|547.89|545.49|547.99|545.59|547.71|545.31|0
1650967480000|2022-04-26 10:04:40|547.71|545.31|547.71|545.31|547.89|545.49|547.71|545.31|0
1650967490000|2022-04-26 10:04:50|547.81|545.41|547.27|544.87|547.81|545.41|547.27|544.87|0
1650967500000|2022-04-26 10:05:00|547.08|544.68|547.17|544.77|547.35|544.95|547.08|544.68|0
1650967510000|2022-04-26 10:05:10|547.35|544.95|547.89|545.49|547.89|545.49|547.35|544.95|0
1650967520000|2022-04-26 10:05:20|547.99|545.59|548.26|545.86|548.26|545.86|547.89|545.49|0
1650967530000|2022-04-26 10:05:30|547.99|545.59|548.62|546.22|548.62|546.22|547.99|545.59|0
1650967540000|2022-04-26 10:05:40|548.89|546.49|548.8|546.4|548.89|546.49|548.8|546.4|0
1650967550000|2022-04-26 10:05:50|548.71|546.31|548.98|546.58|548.98|546.58|548.71|546.31|0
1650967560000|2022-04-26 10:06:00|549.16|546.76|549.16|546.76|549.16|546.76|548.98|546.58|0
1650967570000|2022-04-26 10:06:10|548.98|546.58|548.53|546.13|548.98|546.58|548.53|546.13|0
1650967580000|2022-04-26 10:06:20|548.62|546.22|548.62|546.22|548.62|546.22|548.62|546.22|0
1650967590000|2022-04-26 10:06:30|548.44|546.04|548.71|546.31|548.71|546.31|548.44|546.04|0
1650967600000|2022-04-26 10:06:40|548.62|546.22|548.8|546.4|548.8|546.4|548.62|546.22|0
1650967610000|2022-04-26 10:06:50|548.98|546.58|548.8|546.4|549.16|546.76|548.8|546.4|0
1650967620000|2022-04-26 10:07:00|548.89|546.49|548.8|546.4|548.89|546.49|548.62|546.22|0
1650967630000|2022-04-26 10:07:10|548.71|546.31|548.26|545.86|548.71|546.31|548.26|545.86|0
1650967650000|2022-04-26 10:07:30|548.07|545.67|548.07|545.67|548.07|545.67|548.07|545.67|0
1650967660000|2022-04-26 10:07:40|547.89|545.49|547.89|545.49|547.89|545.49|547.71|545.31|0
1650967670000|2022-04-26 10:07:50|547.81|545.41|547.89|545.49|547.89|545.49|547.81|545.41|0
1650967680000|2022-04-26 10:08:00|547.99|545.59|548.62|546.22|548.62|546.22|547.99|545.59|0
1650967690000|2022-04-26 10:08:10|548.71|546.31|548.62|546.22|548.71|546.31|548.62|546.22|0
1650967700000|2022-04-26 10:08:20|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1650967710000|2022-04-26 10:08:30|548.62|546.22|548.44|546.04|548.62|546.22|548.44|546.04|0
1650967730000|2022-04-26 10:08:50|548.71|546.31|548.8|546.4|548.8|546.4|548.62|546.22|0
1650967740000|2022-04-26 10:09:00|548.71|546.31|548.71|546.31|548.8|546.4|548.62|546.22|0
1650967750000|2022-04-26 10:09:10|548.8|546.4|548.8|546.4|548.8|546.4|548.8|546.4|0
1650967760000|2022-04-26 10:09:20|548.71|546.31|548.44|546.04|548.71|546.31|548.44|546.04|0
1650967770000|2022-04-26 10:09:30|548.53|546.13|548.62|546.22|548.62|546.22|548.44|546.04|0
1650967780000|2022-04-26 10:09:40|548.8|546.4|548.8|546.4|548.98|546.58|548.8|546.4|0
1650967790000|2022-04-26 10:09:50|548.98|546.58|549.16|546.76|549.16|546.76|548.98|546.58|0
1650967800000|2022-04-26 10:10:00|549.07|546.67|548.89|546.49|549.07|546.67|548.89|546.49|0
1650967810000|2022-04-26 10:10:10|548.8|546.4|548.98|546.58|548.98|546.58|548.8|546.4|0
1650967820000|2022-04-26 10:10:20|549.16|546.76|549.61|547.21|549.61|547.21|549.16|546.76|0
1650967830000|2022-04-26 10:10:30|549.7|547.3|549.7|547.3|549.7|547.3|549.52|547.12|0
1650967840000|2022-04-26 10:10:40|549.88|547.48|550.06|547.66|550.06|547.66|549.88|547.48|0
1650967860000|2022-04-26 10:11:00|550.7|548.3|550.88|548.48|550.88|548.48|550.61|548.21|0
1650967870000|2022-04-26 10:11:10|550.97|548.57|551.15|548.75|551.15|548.75|550.97|548.57|0
1650967880000|2022-04-26 10:11:20|550.97|548.57|550.88|548.48|550.97|548.57|550.79|548.39|0
1650967890000|2022-04-26 10:11:30|550.61|548.21|550.61|548.21|550.7|548.3|550.61|548.21|0
1650967900000|2022-04-26 10:11:40|550.52|548.12|550.61|548.21|550.61|548.21|550.52|548.12|0
1650967910000|2022-04-26 10:11:50|550.79|548.39|550.7|548.3|550.79|548.39|550.52|548.12|0
1650967920000|2022-04-26 10:12:00|550.79|548.39|550.79|548.39|550.79|548.39|550.7|548.3|0
1650967930000|2022-04-26 10:12:10|550.7|548.3|550.43|548.03|550.7|548.3|550.43|548.03|0
1650967940000|2022-04-26 10:12:20|550.61|548.21|550.16|547.76|550.61|548.21|550.16|547.76|0
1650967950000|2022-04-26 10:12:30|550.24|547.84|550.06|547.66|550.24|547.84|550.06|547.66|0
1650967960000|2022-04-26 10:12:40|550.16|547.76|550.06|547.66|550.16|547.76|550.06|547.66|0
1650967970000|2022-04-26 10:12:50|550.24|547.84|550.24|547.84|550.34|547.94|550.24|547.84|0
1650967980000|2022-04-26 10:13:00|550.06|547.66|550.34|547.94|550.34|547.94|550.06|547.66|0
1650967990000|2022-04-26 10:13:10|550.43|548.03|550.34|547.94|550.52|548.12|550.34|547.94|0
1650968000000|2022-04-26 10:13:20|550.24|547.84|549.88|547.48|550.24|547.84|549.88|547.48|0
1650968010000|2022-04-26 10:13:30|549.8|547.4|549.88|547.48|549.88|547.48|549.7|547.3|0
1650968020000|2022-04-26 10:13:40|549.8|547.4|549.88|547.48|549.88|547.48|549.8|547.4|0
1650968030000|2022-04-26 10:13:50|550.06|547.66|549.98|547.58|550.06|547.66|549.88|547.48|0
1650968040000|2022-04-26 10:14:00|550.43|548.03|550.43|548.03|550.43|548.03|550.34|547.94|0
1650968050000|2022-04-26 10:14:10|550.52|548.12|550.43|548.03|550.52|548.12|550.43|548.03|0
1650968060000|2022-04-26 10:14:20|550.24|547.84|550.43|548.03|550.43|548.03|550.06|547.66|0
1650968070000|2022-04-26 10:14:30|550.34|547.94|550.24|547.84|550.34|547.94|550.16|547.76|0
1650968080000|2022-04-26 10:14:40|550.06|547.66|549.98|547.58|550.06|547.66|549.98|547.58|0
1650968090000|2022-04-26 10:14:50|550.16|547.76|550.34|547.94|550.34|547.94|550.06|547.66|0
1650968100000|2022-04-26 10:15:00|550.43|548.03|550.43|548.03|550.43|548.03|550.43|548.03|0
1650968110000|2022-04-26 10:15:10|550.42|548.02|550.79|548.39|550.97|548.57|550.42|548.02|0
1650968120000|2022-04-26 10:15:20|550.97|548.57|550.97|548.57|550.97|548.57|550.97|548.57|0
1650968130000|2022-04-26 10:15:30|551.15|548.75|551.24|548.84|551.33|548.93|551.15|548.75|0
1650968140000|2022-04-26 10:15:40|551.15|548.75|551.51|549.11|551.51|549.11|551.15|548.75|0
1650968150000|2022-04-26 10:15:50|551.88|549.48|551.69|549.29|551.88|549.48|551.69|549.29|0
1650968160000|2022-04-26 10:16:00|552.24|549.84|552.06|549.66|552.24|549.84|552.06|549.66|0
1650968170000|2022-04-26 10:16:10|552.15|549.75|552.06|549.66|552.15|549.75|552.06|549.66|0
1650968180000|2022-04-26 10:16:20|552.15|549.75|552.24|549.84|552.24|549.84|552.06|549.66|0
1650968190000|2022-04-26 10:16:30|552.6|550.2|552.6|550.2|552.78|550.38|552.6|550.2|0
1650968200000|2022-04-26 10:16:40|552.7|550.3|551.88|549.48|552.7|550.3|551.88|549.48|0
1650968210000|2022-04-26 10:16:50|552.06|549.66|552.15|549.75|552.24|549.84|552.06|549.66|0
1650968220000|2022-04-26 10:17:00|552.24|549.84|552.78|550.38|552.78|550.38|552.15|549.75|0
1650968230000|2022-04-26 10:17:10|552.6|550.2|552.51|550.11|552.6|550.2|552.51|550.11|0
1650968240000|2022-04-26 10:17:20|552.24|549.84|552.42|550.02|552.42|550.02|552.24|549.84|0
1650968250000|2022-04-26 10:17:30|552.6|550.2|552.42|550.02|552.6|550.2|552.42|550.02|0
1650968260000|2022-04-26 10:17:40|552.51|550.11|552.6|550.2|552.6|550.2|552.51|550.11|0
1650968270000|2022-04-26 10:17:50|552.51|550.11|552.24|549.84|552.51|550.11|552.24|549.84|0
1650968280000|2022-04-26 10:18:00|552.42|550.02|552.24|549.84|552.42|550.02|552.24|549.84|0
1650968290000|2022-04-26 10:18:10|552.33|549.93|552.06|549.66|552.33|549.93|552.06|549.66|0
1650968300000|2022-04-26 10:18:20|552.24|549.84|552.42|550.02|552.42|550.02|552.06|549.66|0
1650968310000|2022-04-26 10:18:30|552.24|549.84|552.78|550.38|552.78|550.38|552.24|549.84|0
1650968320000|2022-04-26 10:18:40|552.88|550.48|552.6|550.2|552.88|550.48|552.6|550.2|0
1650968330000|2022-04-26 10:18:50|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1650968340000|2022-04-26 10:19:00|552.7|550.3|552.88|550.48|552.88|550.48|552.7|550.3|0
1650968350000|2022-04-26 10:19:10|552.96|550.56|552.78|550.38|552.96|550.56|552.78|550.38|0
1650968360000|2022-04-26 10:19:20|552.7|550.3|552.24|549.84|552.7|550.3|552.24|549.84|0
1650968380000|2022-04-26 10:19:40|551.69|549.29|552.42|550.02|552.42|550.02|551.69|549.29|0
1650968390000|2022-04-26 10:19:50|552.15|549.75|551.97|549.57|552.15|549.75|551.97|549.57|0
1650968400000|2022-04-26 10:20:00|551.69|549.29|551.79|549.39|552.15|549.75|551.69|549.29|0
1650968410000|2022-04-26 10:20:10|551.51|549.11|551.42|549.02|551.51|549.11|551.33|548.93|0
1650968420000|2022-04-26 10:20:20|551.33|548.93|551.42|549.02|551.42|549.02|551.33|548.93|0
1650968430000|2022-04-26 10:20:30|551.33|548.93|551.51|549.11|551.51|549.11|551.33|548.93|0
1650968440000|2022-04-26 10:20:40|551.97|549.57|552.06|549.66|552.06|549.66|551.87|549.47|0
1650968450000|2022-04-26 10:20:50|551.69|549.29|551.69|549.29|551.87|549.47|551.69|549.29|0
1650968460000|2022-04-26 10:21:00|551.51|549.11|551.24|548.84|551.51|549.11|550.97|548.57|0
1650968470000|2022-04-26 10:21:10|551.33|548.93|551.33|548.93|551.51|549.11|551.33|548.93|0
1650968480000|2022-04-26 10:21:20|551.51|549.11|551.51|549.11|551.69|549.29|551.51|549.11|0
1650968490000|2022-04-26 10:21:30|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1650968500000|2022-04-26 10:21:40|551.51|549.11|551.87|549.47|551.87|549.47|551.51|549.11|0
1650968510000|2022-04-26 10:21:50|552.24|549.84|552.6|550.2|552.78|550.38|552.24|549.84|0
1650968520000|2022-04-26 10:22:00|552.42|550.02|552.06|549.66|552.42|550.02|552.06|549.66|0
1650968530000|2022-04-26 10:22:10|551.69|549.29|551.69|549.29|551.87|549.47|551.69|549.29|0
1650968540000|2022-04-26 10:22:20|551.87|549.47|551.69|549.29|551.87|549.47|551.69|549.29|0
1650968550000|2022-04-26 10:22:30|551.51|549.11|551.69|549.29|551.69|549.29|551.51|549.11|0
1650968560000|2022-04-26 10:22:40|551.87|549.47|551.69|549.29|551.87|549.47|551.69|549.29|0
1650968570000|2022-04-26 10:22:50|551.87|549.47|551.97|549.57|551.97|549.57|551.87|549.47|0
1650968580000|2022-04-26 10:23:00|552.15|549.75|552.42|550.02|552.42|550.02|552.15|549.75|0
1650968590000|2022-04-26 10:23:10|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1650968600000|2022-04-26 10:23:20|552.05|549.65|551.87|549.47|552.05|549.65|551.79|549.39|0
1650968610000|2022-04-26 10:23:30|551.79|549.39|551.69|549.29|551.79|549.39|551.69|549.29|0
1650968620000|2022-04-26 10:23:40|551.33|548.93|551.51|549.11|551.51|549.11|551.33|548.93|0
1650968630000|2022-04-26 10:23:50|551.69|549.29|552.05|549.65|552.15|549.75|551.69|549.29|0
1650968640000|2022-04-26 10:24:00|552.15|549.75|551.79|549.39|552.24|549.84|551.79|549.39|0
1650968650000|2022-04-26 10:24:10|551.87|549.47|551.79|549.39|551.87|549.47|551.69|549.29|0
1650968660000|2022-04-26 10:24:20|551.69|549.29|551.87|549.47|551.87|549.47|551.69|549.29|0
1650968670000|2022-04-26 10:24:30|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1650968680000|2022-04-26 10:24:40|551.79|549.39|551.69|549.29|551.87|549.47|551.69|549.29|0
1650968690000|2022-04-26 10:24:50|551.97|549.57|552.05|549.65|552.05|549.65|551.97|549.57|0
1650968700000|2022-04-26 10:25:00|551.97|549.57|551.87|549.47|551.97|549.57|551.87|549.47|0
1650968710000|2022-04-26 10:25:10|551.69|549.29|551.97|549.57|551.97|549.57|551.69|549.29|0
1650968720000|2022-04-26 10:25:20|552.05|549.65|551.69|549.29|552.05|549.65|551.69|549.29|0
1650968730000|2022-04-26 10:25:30|551.87|549.47|552.6|550.2|552.6|550.2|551.87|549.47|0
1650968740000|2022-04-26 10:25:40|552.51|550.11|552.6|550.2|552.6|550.2|552.51|550.11|0
1650968750000|2022-04-26 10:25:50|552.42|550.02|552.6|550.2|552.78|550.38|552.42|550.02|0
1650968760000|2022-04-26 10:26:00|552.78|550.38|552.96|550.56|552.96|550.56|552.78|550.38|0
1650968770000|2022-04-26 10:26:10|552.78|550.38|552.69|550.29|552.96|550.56|552.69|550.29|0
1650968780000|2022-04-26 10:26:20|552.78|550.38|553.51|551.11|553.51|551.11|552.78|550.38|0
1650968790000|2022-04-26 10:26:30|553.14|550.74|553.33|550.93|553.33|550.93|553.14|550.74|0
1650968800000|2022-04-26 10:26:40|553.14|550.74|552.78|550.38|553.14|550.74|552.78|550.38|0
1650968810000|2022-04-26 10:26:50|552.87|550.47|553.33|550.93|553.33|550.93|552.78|550.38|0
1650968820000|2022-04-26 10:27:00|553.51|551.11|553.42|551.02|553.69|551.29|553.42|551.02|0
1650968830000|2022-04-26 10:27:10|553.6|551.2|553.78|551.38|553.87|551.47|553.51|551.11|0
1650968840000|2022-04-26 10:27:20|553.32|550.92|552.78|550.38|553.32|550.92|552.78|550.38|0
1650968850000|2022-04-26 10:27:30|552.6|550.2|552.6|550.2|552.78|550.38|552.6|550.2|0
1650968860000|2022-04-26 10:27:40|552.69|550.29|552.78|550.38|552.78|550.38|552.6|550.2|0
1650968870000|2022-04-26 10:27:50|553.32|550.92|553.14|550.74|553.32|550.92|553.14|550.74|0
1650968880000|2022-04-26 10:28:00|553.32|550.92|553.24|550.84|553.32|550.92|553.14|550.74|0
1650968890000|2022-04-26 10:28:10|553.32|550.92|552.96|550.56|553.32|550.92|552.96|550.56|0
1650968900000|2022-04-26 10:28:20|552.78|550.38|552.78|550.38|552.78|550.38|552.78|550.38|0
1650968910000|2022-04-26 10:28:30|552.96|550.56|552.96|550.56|552.96|550.56|552.87|550.47|0
1650968920000|2022-04-26 10:28:40|553.14|550.74|553.14|550.74|553.14|550.74|553.14|550.74|0
1650968930000|2022-04-26 10:28:50|552.87|550.47|552.78|550.38|552.87|550.47|552.78|550.38|0
1650968940000|2022-04-26 10:29:00|552.87|550.47|552.78|550.38|552.87|550.47|552.78|550.38|0
1650968950000|2022-04-26 10:29:10|552.6|550.2|552.42|550.02|552.6|550.2|552.23|549.83|0
1650968970000|2022-04-26 10:29:30|552.23|549.83|552.23|549.83|552.23|549.83|552.15|549.75|0
1650968980000|2022-04-26 10:29:40|552.33|549.93|552.42|550.02|552.42|550.02|552.33|549.93|0
1650968990000|2022-04-26 10:29:50|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1650969000000|2022-04-26 10:30:00|552.78|550.38|552.78|550.38|552.78|550.38|552.6|550.2|0
1650969010000|2022-04-26 10:30:10|552.96|550.56|552.6|550.2|552.96|550.56|552.6|550.2|0
1650969020000|2022-04-26 10:30:20|552.42|550.02|551.69|549.29|552.42|550.02|551.69|549.29|0
1650969030000|2022-04-26 10:30:30|551.87|549.47|551.33|548.93|551.87|549.47|551.33|548.93|0
1650969040000|2022-04-26 10:30:40|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1650969050000|2022-04-26 10:30:50|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1650969060000|2022-04-26 10:31:00|551.69|549.29|551.15|548.75|551.69|549.29|551.15|548.75|0
1650969070000|2022-04-26 10:31:10|550.88|548.48|550.96|548.56|550.96|548.56|550.78|548.38|0
1650969080000|2022-04-26 10:31:20|551.15|548.75|550.6|548.2|551.15|548.75|550.6|548.2|0
1650969090000|2022-04-26 10:31:30|550.15|547.75|550.24|547.84|550.24|547.84|550.06|547.66|0
1650969100000|2022-04-26 10:31:40|550.6|548.2|550.6|548.2|550.6|548.2|550.42|548.02|0
1650969110000|2022-04-26 10:31:50|550.42|548.02|550.42|548.02|550.42|548.02|550.42|548.02|0
1650969120000|2022-04-26 10:32:00|550.33|547.93|550.42|548.02|550.7|548.3|550.33|547.93|0
1650969130000|2022-04-26 10:32:10|550.6|548.2|551.06|548.66|551.06|548.66|550.42|548.02|0
1650969140000|2022-04-26 10:32:20|550.96|548.56|551.14|548.74|551.14|548.74|550.96|548.56|0
1650969150000|2022-04-26 10:32:30|551.06|548.66|551.06|548.66|551.14|548.74|551.06|548.66|0
1650969160000|2022-04-26 10:32:40|551.14|548.74|550.96|548.56|551.14|548.74|550.96|548.56|0
1650969170000|2022-04-26 10:32:50|550.78|548.38|550.6|548.2|550.78|548.38|550.6|548.2|0
1650969180000|2022-04-26 10:33:00|550.78|548.38|550.69|548.29|550.78|548.38|550.6|548.2|0
1650969190000|2022-04-26 10:33:10|550.6|548.2|550.6|548.2|550.78|548.38|550.6|548.2|0
1650969200000|2022-04-26 10:33:20|550.42|548.02|550.88|548.48|550.88|548.48|550.24|547.84|0
1650969210000|2022-04-26 10:33:30|550.96|548.56|551.33|548.93|551.51|549.11|550.96|548.56|0
1650969220000|2022-04-26 10:33:40|551.24|548.84|551.33|548.93|551.33|548.93|551.24|548.84|0
1650969230000|2022-04-26 10:33:50|551.14|548.74|551.33|548.93|551.33|548.93|551.14|548.74|0
1650969240000|2022-04-26 10:34:00|551.51|549.11|551.42|549.02|551.51|549.11|551.42|549.02|0
1650969250000|2022-04-26 10:34:10|551.51|549.11|551.69|549.29|551.69|549.29|551.51|549.11|0
1650969260000|2022-04-26 10:34:20|552.05|549.65|551.96|549.56|552.05|549.65|551.96|549.56|0
1650969270000|2022-04-26 10:34:30|551.6|549.2|551.69|549.29|551.69|549.29|551.6|549.2|0
1650969280000|2022-04-26 10:34:40|551.6|549.2|551.6|549.2|551.6|549.2|551.6|549.2|0
1650969290000|2022-04-26 10:34:50|551.69|549.29|552.05|549.65|552.05|549.65|551.69|549.29|0
1650969300000|2022-04-26 10:35:00|551.96|549.56|552.05|549.65|552.41|550.01|551.96|549.56|0
1650969310000|2022-04-26 10:35:10|552.23|549.83|552.23|549.83|552.23|549.83|552.15|549.75|0
1650969320000|2022-04-26 10:35:20|552.33|549.93|552.05|549.65|552.33|549.93|552.05|549.65|0
1650969330000|2022-04-26 10:35:30|552.41|550.01|552.6|550.2|552.6|550.2|552.41|550.01|0
1650969340000|2022-04-26 10:35:40|552.41|550.01|552.41|550.01|552.6|550.2|552.41|550.01|0
1650969350000|2022-04-26 10:35:50|552.33|549.93|552.05|549.65|552.33|549.93|552.05|549.65|0
1650969360000|2022-04-26 10:36:00|551.96|549.56|551.69|549.29|552.15|549.75|551.69|549.29|0
1650969370000|2022-04-26 10:36:10|551.6|549.2|551.69|549.29|551.69|549.29|551.6|549.2|0
1650969380000|2022-04-26 10:36:20|551.6|549.2|551.51|549.11|551.78|549.38|551.51|549.11|0
1650969390000|2022-04-26 10:36:30|551.14|548.74|551.14|548.74|551.32|548.92|551.14|548.74|0
1650969400000|2022-04-26 10:36:40|551.06|548.66|550.96|548.56|551.06|548.66|550.96|548.56|0
1650969410000|2022-04-26 10:36:50|551.06|548.66|550.96|548.56|551.14|548.74|550.96|548.56|0
1650969420000|2022-04-26 10:37:00|551.06|548.66|551.14|548.74|551.14|548.74|551.06|548.66|0
1650969430000|2022-04-26 10:37:10|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1650969440000|2022-04-26 10:37:20|551.6|549.2|551.51|549.11|551.6|549.2|551.51|549.11|0
1650969450000|2022-04-26 10:37:30|551.32|548.92|551.51|549.11|551.51|549.11|551.32|548.92|0
1650969460000|2022-04-26 10:37:40|551.32|548.92|550.96|548.56|551.32|548.92|550.96|548.56|0
1650969470000|2022-04-26 10:37:50|551.14|548.74|550.96|548.56|551.32|548.92|550.96|548.56|0
1650969480000|2022-04-26 10:38:00|550.78|548.38|550.6|548.2|550.87|548.47|550.6|548.2|0
1650969490000|2022-04-26 10:38:10|550.78|548.38|550.96|548.56|551.32|548.92|550.78|548.38|0
1650969500000|2022-04-26 10:38:20|550.87|548.47|550.6|548.2|550.87|548.47|550.6|548.2|0
1650969510000|2022-04-26 10:38:30|550.51|548.11|550.51|548.11|550.51|548.11|550.51|548.11|0
1650969520000|2022-04-26 10:38:40|550.6|548.2|550.42|548.02|550.6|548.2|550.42|548.02|0
1650969530000|2022-04-26 10:38:50|550.51|548.11|550.6|548.2|550.6|548.2|550.51|548.11|0
1650969540000|2022-04-26 10:39:00|550.69|548.29|550.24|547.84|550.69|548.29|550.24|547.84|0
1650969550000|2022-04-26 10:39:10|550.33|547.93|550.42|548.02|550.42|548.02|550.33|547.93|0
1650969560000|2022-04-26 10:39:20|550.51|548.11|550.6|548.2|550.6|548.2|550.42|548.02|0
1650969570000|2022-04-26 10:39:30|550.42|548.02|550.87|548.47|550.96|548.56|550.42|548.02|0
1650969580000|2022-04-26 10:39:40|550.78|548.38|550.96|548.56|550.96|548.56|550.78|548.38|0
1650969590000|2022-04-26 10:39:50|550.78|548.38|550.87|548.47|550.96|548.56|550.78|548.38|0
1650969600000|2022-04-26 10:40:00|550.78|548.38|550.96|548.56|550.96|548.56|550.78|548.38|0
1650969610000|2022-04-26 10:40:10|550.87|548.47|551.6|549.2|551.6|549.2|550.87|548.47|0
1650969620000|2022-04-26 10:40:20|551.69|549.29|551.42|549.02|551.69|549.29|551.42|549.02|0
1650969630000|2022-04-26 10:40:30|551.69|549.29|552.23|549.83|552.59|550.19|551.6|549.2|0
1650969640000|2022-04-26 10:40:40|552.51|550.11|552.33|549.93|552.51|550.11|552.33|549.93|0
1650969650000|2022-04-26 10:40:50|552.14|549.74|552.78|550.38|552.78|550.38|552.14|549.74|0
1650969660000|2022-04-26 10:41:00|552.59|550.19|552.59|550.19|552.59|550.19|552.41|550.01|0
1650969670000|2022-04-26 10:41:10|552.41|550.01|552.41|550.01|552.41|550.01|552.23|549.83|0
1650969680000|2022-04-26 10:41:20|552.14|549.74|552.05|549.65|552.14|549.74|552.05|549.65|0
1650969690000|2022-04-26 10:41:30|551.87|549.47|551.5|549.1|551.87|549.47|551.5|549.1|0
1650969700000|2022-04-26 10:41:40|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1650969710000|2022-04-26 10:41:50|551.14|548.74|550.96|548.56|551.14|548.74|550.96|548.56|0
1650969720000|2022-04-26 10:42:00|550.6|548.2|550.05|547.65|550.6|548.2|550.05|547.65|0
1650969730000|2022-04-26 10:42:10|549.87|547.47|550.05|547.65|550.15|547.75|549.87|547.47|0
1650969740000|2022-04-26 10:42:20|549.51|547.11|549.79|547.39|549.87|547.47|549.51|547.11|0
1650969750000|2022-04-26 10:42:30|550.05|547.65|549.69|547.29|550.05|547.65|549.69|547.29|0
1650969760000|2022-04-26 10:42:40|549.79|547.39|549.87|547.47|549.97|547.57|549.69|547.29|0
1650969770000|2022-04-26 10:42:50|550.05|547.65|549.97|547.57|550.05|547.65|549.97|547.57|0
1650969780000|2022-04-26 10:43:00|550.05|547.65|550.42|548.02|550.42|548.02|549.87|547.47|0
1650969790000|2022-04-26 10:43:10|550.33|547.93|550.42|548.02|550.6|548.2|550.23|547.83|0
1650969800000|2022-04-26 10:43:20|550.05|547.65|550.05|547.65|550.05|547.65|550.05|547.65|0
1650969810000|2022-04-26 10:43:30|550.23|547.83|550.23|547.83|550.23|547.83|550.23|547.83|0
1650969820000|2022-04-26 10:43:40|550.05|547.65|550.05|547.65|550.05|547.65|550.05|547.65|0
1650969830000|2022-04-26 10:43:50|550.15|547.75|550.42|548.02|550.42|548.02|550.15|547.75|0
1650969840000|2022-04-26 10:44:00|550.51|548.11|550.51|548.11|550.51|548.11|550.51|548.11|0
1650969850000|2022-04-26 10:44:10|550.78|548.38|550.78|548.38|550.96|548.56|550.78|548.38|0
1650969860000|2022-04-26 10:44:20|550.87|548.47|550.78|548.38|550.87|548.47|550.78|548.38|0
1650969870000|2022-04-26 10:44:30|550.96|548.56|552.05|549.65|552.05|549.65|550.96|548.56|0
1650969880000|2022-04-26 10:44:40|552.23|549.83|552.59|550.19|552.59|550.19|552.05|549.65|0
1650969890000|2022-04-26 10:44:50|552.23|549.83|552.41|550.01|552.41|550.01|552.23|549.83|0
1650969900000|2022-04-26 10:45:00|552.23|549.83|551.87|549.47|552.23|549.83|551.68|549.28|0
1650969910000|2022-04-26 10:45:10|551.96|549.56|551.68|549.28|551.96|549.56|551.68|549.28|0
1650969920000|2022-04-26 10:45:20|551.5|549.1|550.96|548.56|551.5|549.1|550.96|548.56|0
1650969930000|2022-04-26 10:45:30|551.23|548.83|551.32|548.92|551.32|548.92|551.23|548.83|0
1650969940000|2022-04-26 10:45:40|551.14|548.74|551.32|548.92|551.32|548.92|551.14|548.74|0
1650969950000|2022-04-26 10:45:50|551.42|549.02|551.32|548.92|551.42|549.02|551.32|548.92|0
1650969960000|2022-04-26 10:46:00|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1650969970000|2022-04-26 10:46:10|551.32|548.92|550.96|548.56|551.32|548.92|550.78|548.38|0
1650969980000|2022-04-26 10:46:20|551.05|548.65|551.14|548.74|551.14|548.74|551.05|548.65|0
1650969990000|2022-04-26 10:46:30|551.23|548.83|551.5|549.1|551.5|549.1|551.14|548.74|0
1650970000000|2022-04-26 10:46:40|550.96|548.56|551.23|548.83|551.23|548.83|550.96|548.56|0
1650970010000|2022-04-26 10:46:50|551.14|548.74|551.42|549.02|551.42|549.02|551.14|548.74|0
1650970020000|2022-04-26 10:47:00|551.5|549.1|551.23|548.83|551.5|549.1|551.14|548.74|0
1650970030000|2022-04-26 10:47:10|551.14|548.74|551.14|548.74|551.23|548.83|551.14|548.74|0
1650970040000|2022-04-26 10:47:20|551.32|548.92|550.96|548.56|551.32|548.92|550.96|548.56|0
1650970050000|2022-04-26 10:47:30|551.14|548.74|551.23|548.83|551.32|548.92|551.14|548.74|0
1650970060000|2022-04-26 10:47:40|551.14|548.74|551.96|549.56|551.96|549.56|551.14|548.74|0
1650970070000|2022-04-26 10:47:50|552.05|549.65|551.78|549.38|552.05|549.65|551.78|549.38|0
1650970080000|2022-04-26 10:48:00|551.68|549.28|551.32|548.92|551.68|549.28|551.32|548.92|0
1650970090000|2022-04-26 10:48:10|551.14|548.74|551.23|548.83|551.23|548.83|551.14|548.74|0
1650970100000|2022-04-26 10:48:20|551.6|549.2|551.23|548.83|551.68|549.28|551.23|548.83|0
1650970110000|2022-04-26 10:48:30|551.42|549.02|551.5|549.1|551.5|549.1|551.32|548.92|0
1650970120000|2022-04-26 10:48:40|551.32|548.92|551.32|548.92|551.5|549.1|551.32|548.92|0
1650970130000|2022-04-26 10:48:50|551.14|548.74|551.14|548.74|551.14|548.74|551.14|548.74|0
1650970140000|2022-04-26 10:49:00|551.23|548.83|551.14|548.74|551.32|548.92|551.14|548.74|0
1650970150000|2022-04-26 10:49:10|551.32|548.92|551.32|548.92|551.42|549.02|551.32|548.92|0
1650970160000|2022-04-26 10:49:20|551.14|548.74|551.5|549.1|551.5|549.1|551.14|548.74|0
1650970170000|2022-04-26 10:49:30|551.32|548.92|551.23|548.83|551.32|548.92|551.23|548.83|0
1650970180000|2022-04-26 10:49:40|551.32|548.92|551.14|548.74|551.41|549.01|551.14|548.74|0
1650970190000|2022-04-26 10:49:50|551.23|548.83|551.5|549.1|551.68|549.28|551.23|548.83|0
1650970200000|2022-04-26 10:50:00|551.6|549.2|551.32|548.92|551.6|549.2|551.32|548.92|0
1650970210000|2022-04-26 10:50:10|551.41|549.01|551.5|549.1|551.5|549.1|551.41|549.01|0
1650970220000|2022-04-26 10:50:20|551.32|548.92|551.14|548.74|551.5|549.1|551.14|548.74|0
1650970230000|2022-04-26 10:50:30|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1650970240000|2022-04-26 10:50:40|551.41|549.01|551.5|549.1|551.6|549.2|551.41|549.01|0
1650970250000|2022-04-26 10:50:50|551.6|549.2|551.6|549.2|551.86|549.46|551.6|549.2|0
1650970260000|2022-04-26 10:51:00|551.5|549.1|551.86|549.46|551.86|549.46|551.5|549.1|0
1650970270000|2022-04-26 10:51:10|551.78|549.38|551.68|549.28|551.86|549.46|551.68|549.28|0
1650970290000|2022-04-26 10:51:30|551.78|549.38|551.86|549.46|551.86|549.46|551.78|549.38|0
1650970300000|2022-04-26 10:51:40|551.78|549.38|551.78|549.38|551.78|549.38|551.78|549.38|0
1650970310000|2022-04-26 10:51:50|551.86|549.46|551.86|549.46|551.96|549.56|551.78|549.38|0
1650970320000|2022-04-26 10:52:00|551.68|549.28|551.86|549.46|551.86|549.46|551.68|549.28|0
1650970330000|2022-04-26 10:52:10|551.78|549.38|551.68|549.28|551.78|549.38|551.68|549.28|0
1650970350000|2022-04-26 10:52:30|551.5|549.1|551.68|549.28|551.68|549.28|551.5|549.1|0
1650970360000|2022-04-26 10:52:40|551.86|549.46|551.6|549.2|551.86|549.46|551.6|549.2|0
1650970370000|2022-04-26 10:52:50|551.5|549.1|551.41|549.01|551.5|549.1|551.41|549.01|0
1650970380000|2022-04-26 10:53:00|551.32|548.92|551.5|549.1|551.5|549.1|551.32|548.92|0
1650970390000|2022-04-26 10:53:10|551.6|549.2|551.5|549.1|551.6|549.2|551.5|549.1|0
1650970400000|2022-04-26 10:53:20|551.14|548.74|551.14|548.74|551.14|548.74|551.14|548.74|0
1650970410000|2022-04-26 10:53:30|551.23|548.83|551.23|548.83|551.23|548.83|551.14|548.74|0
1650970420000|2022-04-26 10:53:40|551.32|548.92|551.14|548.74|551.32|548.92|551.14|548.74|0
1650970430000|2022-04-26 10:53:50|551.23|548.83|551.32|548.92|551.5|549.1|551.23|548.83|0
1650970440000|2022-04-26 10:54:00|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1650970460000|2022-04-26 10:54:20|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1650970470000|2022-04-26 10:54:30|551.14|548.74|551.86|549.46|551.86|549.46|551.14|548.74|0
1650970480000|2022-04-26 10:54:40|552.04|549.64|551.86|549.46|552.04|549.64|551.86|549.46|0
1650970490000|2022-04-26 10:54:50|552.23|549.83|552.41|550.01|552.41|550.01|552.23|549.83|0
1650970500000|2022-04-26 10:55:00|552.59|550.19|552.59|550.19|552.59|550.19|552.59|550.19|0
1650970510000|2022-04-26 10:55:10|552.5|550.1|552.32|549.92|552.5|550.1|552.32|549.92|0
1650970520000|2022-04-26 10:55:20|552.23|549.83|551.5|549.1|552.23|549.83|551.5|549.1|0
1650970530000|2022-04-26 10:55:30|551.59|549.19|551.5|549.1|551.59|549.19|551.5|549.1|0
1650970540000|2022-04-26 10:55:40|551.32|548.92|551.14|548.74|551.32|548.92|551.14|548.74|0
1650970550000|2022-04-26 10:55:50|551.32|548.92|551.23|548.83|551.32|548.92|551.23|548.83|0
1650970560000|2022-04-26 10:56:00|551.32|548.92|551.59|549.19|551.59|549.19|551.32|548.92|0
1650970570000|2022-04-26 10:56:10|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1650970580000|2022-04-26 10:56:20|551.78|549.38|552.23|549.83|552.23|549.83|551.78|549.38|0
1650970600000|2022-04-26 10:56:40|552.41|550.01|552.04|549.64|552.41|550.01|552.04|549.64|0
1650970610000|2022-04-26 10:56:50|552.23|549.83|552.41|550.01|552.41|550.01|552.23|549.83|0
1650970620000|2022-04-26 10:57:00|552.14|549.74|552.04|549.64|552.14|549.74|552.04|549.64|0
1650970630000|2022-04-26 10:57:10|551.86|549.46|552.23|549.83|552.23|549.83|551.86|549.46|0
1650970640000|2022-04-26 10:57:20|552.04|549.64|552.14|549.74|552.14|549.74|551.96|549.56|0
1650970650000|2022-04-26 10:57:30|551.96|549.56|551.96|549.56|551.96|549.56|551.96|549.56|0
1650970660000|2022-04-26 10:57:40|551.86|549.46|552.23|549.83|552.23|549.83|551.86|549.46|0
1650970670000|2022-04-26 10:57:50|552.14|549.74|552.14|549.74|552.14|549.74|552.14|549.74|0
1650970680000|2022-04-26 10:58:00|552.04|549.64|552.23|549.83|552.23|549.83|552.04|549.64|0
1650970690000|2022-04-26 10:58:10|552.04|549.64|552.23|549.83|552.41|550.01|552.04|549.64|0
1650970700000|2022-04-26 10:58:20|552.59|550.19|553.13|550.73|553.13|550.73|552.59|550.19|0
1650970710000|2022-04-26 10:58:30|552.95|550.55|553.32|550.92|553.32|550.92|552.95|550.55|0
1650970720000|2022-04-26 10:58:40|553.5|551.1|553.32|550.92|553.68|551.28|553.32|550.92|0
1650970730000|2022-04-26 10:58:50|553.23|550.83|553.32|550.92|553.32|550.92|553.23|550.83|0
1650970740000|2022-04-26 10:59:00|553.23|550.83|552.95|550.55|553.31|550.91|552.95|550.55|0
1650970750000|2022-04-26 10:59:10|553.13|550.73|553.31|550.91|553.31|550.91|553.13|550.73|0
1650970760000|2022-04-26 10:59:20|553.5|551.1|553.86|551.46|553.86|551.46|553.5|551.1|0
1650970770000|2022-04-26 10:59:30|554.04|551.64|554.04|551.64|554.04|551.64|553.95|551.55|0
1650970780000|2022-04-26 10:59:40|553.86|551.46|553.5|551.1|553.86|551.46|553.5|551.1|0
1650970790000|2022-04-26 10:59:50|553.77|551.37|554.04|551.64|554.04|551.64|553.68|551.28|0
1650970800000|2022-04-26 11:00:00|553.86|551.46|554.04|551.64|554.41|552.01|553.86|551.46|0
1650970810000|2022-04-26 11:00:10|554.22|551.82|554.41|552.01|554.41|552.01|554.04|551.64|0
1650970820000|2022-04-26 11:00:20|554.59|552.19|554.41|552.01|554.59|552.19|554.41|552.01|0
1650970830000|2022-04-26 11:00:30|554.22|551.82|554.59|552.19|554.59|552.19|554.04|551.64|0
1650970840000|2022-04-26 11:00:40|554.41|552.01|554.22|551.82|554.41|552.01|554.04|551.64|0
1650970850000|2022-04-26 11:00:50|554.41|552.01|554.41|552.01|554.41|552.01|554.41|552.01|0
1650970860000|2022-04-26 11:01:00|554.59|552.19|554.41|552.01|554.59|552.19|554.32|551.92|0
1650970870000|2022-04-26 11:01:10|554.68|552.28|554.77|552.37|554.77|552.37|554.68|552.28|0
1650970880000|2022-04-26 11:01:20|554.59|552.19|554.41|552.01|554.59|552.19|554.41|552.01|0
1650970890000|2022-04-26 11:01:30|554.77|552.37|554.59|552.19|554.86|552.46|554.59|552.19|0
1650970900000|2022-04-26 11:01:40|554.41|552.01|554.5|552.1|554.59|552.19|554.41|552.01|0
1650970910000|2022-04-26 11:01:50|554.59|552.19|554.22|551.82|554.59|552.19|554.22|551.82|0
1650970920000|2022-04-26 11:02:00|554.41|552.01|555.32|552.92|555.32|552.92|554.41|552.01|0
1650970930000|2022-04-26 11:02:10|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1650970940000|2022-04-26 11:02:20|555.5|553.1|555.5|553.1|555.5|553.1|555.32|552.92|0
1650970950000|2022-04-26 11:02:30|555.86|553.46|555.13|552.73|555.86|553.46|555.13|552.73|0
1650970960000|2022-04-26 11:02:40|555.23|552.83|554.77|552.37|555.23|552.83|554.77|552.37|0
1650970970000|2022-04-26 11:02:50|555.32|552.92|555.31|552.91|555.5|553.1|555.13|552.73|0
1650970980000|2022-04-26 11:03:00|555.5|553.1|555.31|552.91|555.5|553.1|555.31|552.91|0
1650970990000|2022-04-26 11:03:10|555.13|552.73|555.86|553.46|555.86|553.46|555.13|552.73|0
1650971000000|2022-04-26 11:03:20|556.04|553.64|556.23|553.83|556.23|553.83|556.04|553.64|0
1650971010000|2022-04-26 11:03:30|556.41|554.01|556.41|554.01|556.41|554.01|556.41|554.01|0
1650971020000|2022-04-26 11:03:40|556.59|554.19|556.59|554.19|556.77|554.37|556.59|554.19|0
1650971030000|2022-04-26 11:03:50|556.41|554.01|556.23|553.83|556.41|554.01|556.23|553.83|0
1650971040000|2022-04-26 11:04:00|555.86|553.46|555.68|553.28|555.86|553.46|555.68|553.28|0
1650971050000|2022-04-26 11:04:10|555.86|553.46|556.04|553.64|556.23|553.83|555.86|553.46|0
1650971060000|2022-04-26 11:04:20|555.86|553.46|555.68|553.28|555.86|553.46|555.68|553.28|0
1650971070000|2022-04-26 11:04:30|555.86|553.46|556.23|553.83|556.23|553.83|555.86|553.46|0
1650971080000|2022-04-26 11:04:40|556.04|553.64|555.86|553.46|556.23|553.83|555.86|553.46|0
1650971090000|2022-04-26 11:04:50|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1650971100000|2022-04-26 11:05:00|556.23|553.83|556.41|554.01|556.41|554.01|556.23|553.83|0
1650971110000|2022-04-26 11:05:10|556.59|554.19|556.5|554.1|556.59|554.19|556.5|554.1|0
1650971120000|2022-04-26 11:05:20|556.59|554.19|556.77|554.37|556.95|554.55|556.59|554.19|0
1650971130000|2022-04-26 11:05:30|556.95|554.55|557.5|555.1|557.5|555.1|556.95|554.55|0
1650971140000|2022-04-26 11:05:40|557.32|554.92|556.77|554.37|557.32|554.92|556.77|554.37|0
1650971150000|2022-04-26 11:05:50|556.95|554.55|556.68|554.28|556.95|554.55|556.68|554.28|0
1650971160000|2022-04-26 11:06:00|556.41|554.01|556.22|553.82|556.41|554.01|556.22|553.82|0
1650971170000|2022-04-26 11:06:10|556.41|554.01|556.04|553.64|556.5|554.1|556.04|553.64|0
1650971180000|2022-04-26 11:06:20|556.41|554.01|556.41|554.01|556.41|554.01|556.32|553.92|0
1650971190000|2022-04-26 11:06:30|556.22|553.82|556.41|554.01|556.41|554.01|556.22|553.82|0
1650971200000|2022-04-26 11:06:40|556.22|553.82|556.5|554.1|556.59|554.19|556.22|553.82|0
1650971210000|2022-04-26 11:06:50|556.22|553.82|556.41|554.01|556.41|554.01|556.22|553.82|0
1650971220000|2022-04-26 11:07:00|556.22|553.82|556.41|554.01|556.5|554.1|556.22|553.82|0
1650971230000|2022-04-26 11:07:10|556.5|554.1|556.77|554.37|556.77|554.37|556.5|554.1|0
1650971240000|2022-04-26 11:07:20|556.95|554.55|556.95|554.55|556.95|554.55|556.95|554.55|0
1650971250000|2022-04-26 11:07:30|556.77|554.37|557.14|554.74|557.32|554.92|556.77|554.37|0
1650971260000|2022-04-26 11:07:40|556.95|554.55|556.95|554.55|556.95|554.55|556.95|554.55|0
1650971270000|2022-04-26 11:07:50|557.32|554.92|557.32|554.92|557.32|554.92|557.14|554.74|0
1650971280000|2022-04-26 11:08:00|557.14|554.74|557.32|554.92|557.32|554.92|557.14|554.74|0
1650971290000|2022-04-26 11:08:10|557.14|554.74|556.68|554.28|557.14|554.74|556.68|554.28|0
1650971300000|2022-04-26 11:08:20|556.77|554.37|556.59|554.19|556.77|554.37|556.59|554.19|0
1650971310000|2022-04-26 11:08:30|556.41|554.01|556.41|554.01|556.41|554.01|556.22|553.82|0
1650971320000|2022-04-26 11:08:40|556.5|554.1|556.68|554.28|556.68|554.28|556.5|554.1|0
1650971330000|2022-04-26 11:08:50|556.5|554.1|556.5|554.1|556.5|554.1|556.41|554.01|0
1650971340000|2022-04-26 11:09:00|556.59|554.19|556.59|554.19|556.59|554.19|556.5|554.1|0
1650971350000|2022-04-26 11:09:10|556.41|554.01|556.77|554.37|556.77|554.37|556.41|554.01|0
1650971360000|2022-04-26 11:09:20|556.59|554.19|556.59|554.19|556.59|554.19|556.59|554.19|0
1650971370000|2022-04-26 11:09:30|556.5|554.1|556.59|554.19|556.59|554.19|556.41|554.01|0
1650971380000|2022-04-26 11:09:40|556.32|553.92|556.32|553.92|556.32|553.92|556.22|553.82|0
1650971390000|2022-04-26 11:09:50|556.22|553.82|556.14|553.74|556.32|553.92|556.14|553.74|0
1650971400000|2022-04-26 11:10:00|556.32|553.92|556.41|554.01|556.41|554.01|556.32|553.92|0
1650971410000|2022-04-26 11:10:10|556.22|553.82|556.22|553.82|556.32|553.92|556.22|553.82|0
1650971420000|2022-04-26 11:10:20|556.32|553.92|556.32|553.92|556.41|554.01|556.32|553.92|0
1650971430000|2022-04-26 11:10:30|556.22|553.82|556.22|553.82|556.22|553.82|556.22|553.82|0
1650971450000|2022-04-26 11:10:50|556.14|553.74|556.22|553.82|556.22|553.82|556.04|553.64|0
1650971460000|2022-04-26 11:11:00|556.14|553.74|556.22|553.82|556.22|553.82|556.14|553.74|0
1650971470000|2022-04-26 11:11:10|556.5|554.1|556.59|554.19|556.59|554.19|556.5|554.1|0
1650971480000|2022-04-26 11:11:20|556.68|554.28|556.68|554.28|556.68|554.28|556.59|554.19|0
1650971490000|2022-04-26 11:11:30|556.77|554.37|557.05|554.65|557.05|554.65|556.77|554.37|0
1650971500000|2022-04-26 11:11:40|556.95|554.55|556.86|554.46|556.95|554.55|556.59|554.19|0
1650971510000|2022-04-26 11:11:50|556.95|554.55|556.5|554.1|556.95|554.55|556.41|554.01|0
1650971520000|2022-04-26 11:12:00|556.41|554.01|556.22|553.82|556.41|554.01|556.22|553.82|0
1650971560000|2022-04-26 11:12:40|556.14|553.74|556.04|553.64|556.14|553.74|556.04|553.64|0
1650971580000|2022-04-26 11:13:00|555.86|553.46|555.86|553.46|555.95|553.55|555.86|553.46|0
1650971590000|2022-04-26 11:13:10|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1650971600000|2022-04-26 11:13:20|555.86|553.46|555.13|552.73|555.86|553.46|555.13|552.73|0
1650971610000|2022-04-26 11:13:30|554.95|552.55|554.58|552.18|554.95|552.55|554.58|552.18|0
1650971620000|2022-04-26 11:13:40|554.77|552.37|554.68|552.28|554.77|552.37|554.68|552.28|0
1650971630000|2022-04-26 11:13:50|554.77|552.37|554.58|552.18|554.77|552.37|554.22|551.82|0
1650971640000|2022-04-26 11:14:00|554.22|551.82|554.58|552.18|554.58|552.18|554.22|551.82|0
1650971650000|2022-04-26 11:14:10|554.5|552.1|554.58|552.18|554.58|552.18|554.4|552|0
1650971660000|2022-04-26 11:14:20|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1650971670000|2022-04-26 11:14:30|554.68|552.28|554.95|552.55|554.95|552.55|554.68|552.28|0
1650971680000|2022-04-26 11:14:40|555.13|552.73|555.04|552.64|555.13|552.73|554.95|552.55|0
1650971690000|2022-04-26 11:14:50|555.13|552.73|555.31|552.91|555.31|552.91|555.13|552.73|0
1650971700000|2022-04-26 11:15:00|555.49|553.09|555.68|553.28|555.68|553.28|555.49|553.09|0
1650971710000|2022-04-26 11:15:10|555.86|553.46|555.68|553.28|555.86|553.46|555.68|553.28|0
1650971720000|2022-04-26 11:15:20|555.59|553.19|555.59|553.19|555.68|553.28|555.59|553.19|0
1650971730000|2022-04-26 11:15:30|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1650971740000|2022-04-26 11:15:40|555.68|553.28|555.49|553.09|555.68|553.28|555.49|553.09|0
1650971750000|2022-04-26 11:15:50|555.31|552.91|555.41|553.01|555.41|553.01|555.31|552.91|0
1650971760000|2022-04-26 11:16:00|555.49|553.09|555.13|552.73|555.49|553.09|554.95|552.55|0
1650971770000|2022-04-26 11:16:10|555.22|552.82|554.58|552.18|555.22|552.82|554.58|552.18|0
1650971780000|2022-04-26 11:16:20|554.5|552.1|554.76|552.36|554.76|552.36|554.5|552.1|0
1650971790000|2022-04-26 11:16:30|554.95|552.55|555.31|552.91|555.31|552.91|554.95|552.55|0
1650971800000|2022-04-26 11:16:40|555.13|552.73|555.31|552.91|555.31|552.91|555.13|552.73|0
1650971810000|2022-04-26 11:16:50|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1650971820000|2022-04-26 11:17:00|554.95|552.55|555.13|552.73|555.13|552.73|554.95|552.55|0
1650971850000|2022-04-26 11:17:30|554.95|552.55|554.95|552.55|554.95|552.55|554.95|552.55|0
1650971860000|2022-04-26 11:17:40|555.59|553.19|555.86|553.46|555.86|553.46|555.59|553.19|0
1650971870000|2022-04-26 11:17:50|556.04|553.64|555.67|553.27|556.04|553.64|555.67|553.27|0
1650971880000|2022-04-26 11:18:00|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1650971890000|2022-04-26 11:18:10|555.67|553.27|555.13|552.73|555.67|553.27|555.13|552.73|0
1650971900000|2022-04-26 11:18:20|555.31|552.91|555.49|553.09|555.49|553.09|555.31|552.91|0
1650971910000|2022-04-26 11:18:30|555.31|552.91|555.13|552.73|555.31|552.91|555.13|552.73|0
1650971930000|2022-04-26 11:18:50|555.04|552.64|554.95|552.55|555.04|552.64|554.95|552.55|0
1650971940000|2022-04-26 11:19:00|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1650971950000|2022-04-26 11:19:10|555.22|552.82|555.22|552.82|555.22|552.82|555.22|552.82|0
1650971960000|2022-04-26 11:19:20|555.13|552.73|555.4|553|555.4|553|555.13|552.73|0
1650971970000|2022-04-26 11:19:30|555.31|552.91|555.4|553|555.4|553|555.31|552.91|0
1650971980000|2022-04-26 11:19:40|555.31|552.91|554.95|552.55|555.31|552.91|554.95|552.55|0
1650971990000|2022-04-26 11:19:50|555.22|552.82|555.13|552.73|555.22|552.82|555.13|552.73|0
1650972000000|2022-04-26 11:20:00|555.04|552.64|554.76|552.36|555.04|552.64|554.76|552.36|0
1650972010000|2022-04-26 11:20:10|554.86|552.46|554.86|552.46|554.86|552.46|554.76|552.36|0
1650972020000|2022-04-26 11:20:20|554.95|552.55|555.13|552.73|555.13|552.73|554.76|552.36|0
1650972030000|2022-04-26 11:20:30|555.22|552.82|555.22|552.82|555.31|552.91|555.22|552.82|0
1650972040000|2022-04-26 11:20:40|554.86|552.46|554.76|552.36|554.86|552.46|554.76|552.36|0
1650972050000|2022-04-26 11:20:50|554.22|551.82|554.04|551.64|554.22|551.82|554.04|551.64|0
1650972060000|2022-04-26 11:21:00|554.22|551.82|554.22|551.82|554.4|552|554.22|551.82|0
1650972070000|2022-04-26 11:21:10|554.4|552|554.4|552|554.4|552|554.4|552|0
1650972080000|2022-04-26 11:21:20|554.22|551.82|554.04|551.64|554.22|551.82|554.04|551.64|0
1650972090000|2022-04-26 11:21:30|553.95|551.55|553.67|551.27|553.95|551.55|553.67|551.27|0
1650972100000|2022-04-26 11:21:40|553.49|551.09|553.49|551.09|553.49|551.09|553.49|551.09|0
1650972110000|2022-04-26 11:21:50|553.58|551.18|553.49|551.09|553.77|551.37|553.49|551.09|0
1650972120000|2022-04-26 11:22:00|553.31|550.91|553.49|551.09|553.49|551.09|553.31|550.91|0
1650972130000|2022-04-26 11:22:10|553.31|550.91|553.31|550.91|553.31|550.91|553.31|550.91|0
1650972140000|2022-04-26 11:22:20|553.22|550.82|552.94|550.54|553.22|550.82|552.94|550.54|0
1650972150000|2022-04-26 11:22:30|553.04|550.64|553.13|550.73|553.13|550.73|553.04|550.64|0
1650972160000|2022-04-26 11:22:40|553.22|550.82|553.13|550.73|553.22|550.82|553.13|550.73|0
1650972170000|2022-04-26 11:22:50|553.22|550.82|553.04|550.64|553.22|550.82|552.94|550.54|0
1650972180000|2022-04-26 11:23:00|552.94|550.54|552.94|550.54|553.04|550.64|552.94|550.54|0
1650972190000|2022-04-26 11:23:10|553.13|550.73|553.04|550.64|553.13|550.73|553.04|550.64|0
1650972200000|2022-04-26 11:23:20|553.13|550.73|553.22|550.82|553.22|550.82|553.13|550.73|0
1650972210000|2022-04-26 11:23:30|553.31|550.91|553.31|550.91|553.31|550.91|553.13|550.73|0
1650972220000|2022-04-26 11:23:40|553.49|551.09|553.31|550.91|553.49|551.09|553.31|550.91|0
1650972230000|2022-04-26 11:23:50|553.13|550.73|553.31|550.91|553.31|550.91|553.13|550.73|0
1650972240000|2022-04-26 11:24:00|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1650972260000|2022-04-26 11:24:20|552.94|550.54|552.86|550.46|552.94|550.54|552.76|550.36|0
1650972270000|2022-04-26 11:24:30|552.58|550.18|552.58|550.18|552.67|550.27|552.58|550.18|0
1650972280000|2022-04-26 11:24:40|552.76|550.36|552.76|550.36|552.76|550.36|552.76|550.36|0
1650972300000|2022-04-26 11:25:00|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1650972320000|2022-04-26 11:25:20|552.49|550.09|552.49|550.09|552.49|550.09|552.4|550|0
1650972330000|2022-04-26 11:25:30|552.58|550.18|552.76|550.36|552.76|550.36|552.58|550.18|0
1650972340000|2022-04-26 11:25:40|552.58|550.18|552.76|550.36|552.76|550.36|552.58|550.18|0
1650972360000|2022-04-26 11:26:00|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1650972370000|2022-04-26 11:26:10|553.12|550.72|553.12|550.72|553.12|550.72|553.12|550.72|0
1650972400000|2022-04-26 11:26:40|553.31|550.91|553.49|551.09|553.67|551.27|553.31|550.91|0
1650972420000|2022-04-26 11:27:00|553.31|550.91|553.12|550.72|553.31|550.91|553.12|550.72|0
1650972430000|2022-04-26 11:27:10|553.04|550.64|552.94|550.54|553.04|550.64|552.94|550.54|0
1650972440000|2022-04-26 11:27:20|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1650972450000|2022-04-26 11:27:30|553.12|550.72|553.04|550.64|553.12|550.72|553.04|550.64|0
1650972460000|2022-04-26 11:27:40|553.12|550.72|553.12|550.72|553.12|550.72|553.12|550.72|0
1650972480000|2022-04-26 11:28:00|552.76|550.36|552.4|550|552.76|550.36|552.4|550|0
1650972490000|2022-04-26 11:28:10|552.31|549.91|552.4|550|552.4|550|552.22|549.82|0
1650972500000|2022-04-26 11:28:20|552.22|549.82|552.4|550|552.4|550|552.22|549.82|0
1650972510000|2022-04-26 11:28:30|552.31|549.91|552.4|550|552.4|550|552.22|549.82|0
1650972540000|2022-04-26 11:29:00|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1650972550000|2022-04-26 11:29:10|552.67|550.27|552.58|550.18|552.76|550.36|552.58|550.18|0
1650972580000|2022-04-26 11:29:40|552.49|550.09|552.4|550|552.49|550.09|552.4|550|0
1650972590000|2022-04-26 11:29:50|552.31|549.91|552.58|550.18|552.58|550.18|552.31|549.91|0
1650972600000|2022-04-26 11:30:00|552.76|550.36|552.58|550.18|552.76|550.36|552.58|550.18|0
1650972610000|2022-04-26 11:30:10|552.67|550.27|552.76|550.36|552.76|550.36|552.67|550.27|0
1650972620000|2022-04-26 11:30:20|552.94|550.54|553.12|550.72|553.12|550.72|552.94|550.54|0
1650972630000|2022-04-26 11:30:30|553.31|550.91|553.31|550.91|553.31|550.91|553.31|550.91|0
1650972640000|2022-04-26 11:30:40|553.49|551.09|553.49|551.09|553.49|551.09|553.49|551.09|0
1650972650000|2022-04-26 11:30:50|553.67|551.27|554.03|551.63|554.03|551.63|553.67|551.27|0
1650972660000|2022-04-26 11:31:00|553.85|551.45|554.03|551.63|554.03|551.63|553.85|551.45|0
1650972670000|2022-04-26 11:31:10|553.85|551.45|554.13|551.73|554.13|551.73|553.85|551.45|0
1650972680000|2022-04-26 11:31:20|554.03|551.63|553.67|551.27|554.13|551.73|553.67|551.27|0
1650972690000|2022-04-26 11:31:30|553.85|551.45|553.85|551.45|554.03|551.63|553.85|551.45|0
1650972700000|2022-04-26 11:31:40|554.4|552|554.4|552|554.58|552.18|554.4|552|0
1650972710000|2022-04-26 11:31:50|554.58|552.18|554.76|552.36|554.76|552.36|554.58|552.18|0
1650972720000|2022-04-26 11:32:00|554.58|552.18|554.4|552|554.58|552.18|554.4|552|0
1650972730000|2022-04-26 11:32:10|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1650972740000|2022-04-26 11:32:20|554.03|551.63|553.85|551.45|554.03|551.63|553.85|551.45|0
1650972750000|2022-04-26 11:32:30|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1650972760000|2022-04-26 11:32:40|554.76|552.36|554.85|552.45|554.94|552.54|554.76|552.36|0
1650972770000|2022-04-26 11:32:50|554.76|552.36|554.94|552.54|554.94|552.54|554.76|552.36|0
1650972780000|2022-04-26 11:33:00|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1650972790000|2022-04-26 11:33:10|554.4|552|554.76|552.36|554.85|552.45|554.4|552|0
1650972810000|2022-04-26 11:33:30|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1650972820000|2022-04-26 11:33:40|554.49|552.09|554.49|552.09|554.49|552.09|554.4|552|0
1650972830000|2022-04-26 11:33:50|554.4|552|554.4|552|554.49|552.09|554.4|552|0
1650972840000|2022-04-26 11:34:00|554.21|551.81|554.03|551.63|554.21|551.81|554.03|551.63|0
1650972850000|2022-04-26 11:34:10|554.21|551.81|554.4|552|554.58|552.18|554.21|551.81|0
1650972860000|2022-04-26 11:34:20|554.76|552.36|554.76|552.36|554.76|552.36|554.58|552.18|0
1650972870000|2022-04-26 11:34:30|554.58|552.18|554.76|552.36|554.76|552.36|554.58|552.18|0
1650972880000|2022-04-26 11:34:40|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1650972900000|2022-04-26 11:35:00|555.04|552.64|554.58|552.18|555.04|552.64|554.58|552.18|0
1650972910000|2022-04-26 11:35:10|554.49|552.09|554.94|552.54|554.94|552.54|554.49|552.09|0
1650972920000|2022-04-26 11:35:20|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1650972930000|2022-04-26 11:35:30|554.67|552.27|554.94|552.54|554.94|552.54|554.67|552.27|0
1650972940000|2022-04-26 11:35:40|554.85|552.45|555.49|553.09|555.49|553.09|554.85|552.45|0
1650972950000|2022-04-26 11:35:50|555.58|553.18|555.58|553.18|555.58|553.18|555.49|553.09|0
1650972960000|2022-04-26 11:36:00|555.49|553.09|555.49|553.09|555.49|553.09|555.3|552.9|0
1650972970000|2022-04-26 11:36:10|555.67|553.27|555.49|553.09|555.67|553.27|555.49|553.09|0
1650972990000|2022-04-26 11:36:30|555.58|553.18|555.67|553.27|555.67|553.27|555.58|553.18|0
1650973000000|2022-04-26 11:36:40|555.85|553.45|555.67|553.27|555.85|553.45|555.67|553.27|0
1650973010000|2022-04-26 11:36:50|555.85|553.45|555.85|553.45|555.85|553.45|555.76|553.36|0
1650973020000|2022-04-26 11:37:00|555.67|553.27|555.3|552.9|555.67|553.27|555.22|552.82|0
1650973030000|2022-04-26 11:37:10|555.49|553.09|555.76|553.36|555.76|553.36|555.49|553.09|0
1650973040000|2022-04-26 11:37:20|555.85|553.45|556.03|553.63|556.22|553.82|555.85|553.45|0
1650973050000|2022-04-26 11:37:30|556.13|553.73|556.4|554|556.4|554|556.13|553.73|0
1650973060000|2022-04-26 11:37:40|556.76|554.36|556.94|554.54|556.94|554.54|556.76|554.36|0
1650973070000|2022-04-26 11:37:50|556.76|554.36|556.94|554.54|556.94|554.54|556.76|554.36|0
1650973080000|2022-04-26 11:38:00|557.49|555.09|557.86|555.46|557.86|555.46|557.49|555.09|0
1650973090000|2022-04-26 11:38:10|557.67|555.27|557.31|554.91|557.67|555.27|557.31|554.91|0
1650973100000|2022-04-26 11:38:20|557.49|555.09|557.86|555.46|557.86|555.46|557.49|555.09|0
1650973110000|2022-04-26 11:38:30|557.77|555.37|557.31|554.91|557.77|555.37|557.31|554.91|0
1650973120000|2022-04-26 11:38:40|556.94|554.54|556.76|554.36|557.13|554.73|556.76|554.36|0
1650973130000|2022-04-26 11:38:50|556.94|554.54|556.58|554.18|556.94|554.54|556.58|554.18|0
1650973140000|2022-04-26 11:39:00|556.21|553.81|556.76|554.36|556.76|554.36|556.21|553.81|0
1650973150000|2022-04-26 11:39:10|556.58|554.18|556.4|554|556.58|554.18|556.21|553.81|0
1650973160000|2022-04-26 11:39:20|556.21|553.81|556.4|554|556.49|554.09|556.21|553.81|0
1650973170000|2022-04-26 11:39:30|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1650973180000|2022-04-26 11:39:40|556.4|554|556.31|553.91|556.4|554|556.21|553.81|0
1650973190000|2022-04-26 11:39:50|556.21|553.81|556.4|554|556.4|554|556.21|553.81|0
1650973200000|2022-04-26 11:40:00|556.49|554.09|557.13|554.73|557.13|554.73|556.49|554.09|0
1650973210000|2022-04-26 11:40:10|556.94|554.54|556.76|554.36|556.94|554.54|556.76|554.36|0
1650973220000|2022-04-26 11:40:20|556.67|554.27|556.21|553.81|556.67|554.27|556.21|553.81|0
1650973230000|2022-04-26 11:40:30|556.4|554|556.03|553.63|556.4|554|556.03|553.63|0
1650973240000|2022-04-26 11:40:40|556.13|553.73|556.21|553.81|556.4|554|556.13|553.73|0
1650973260000|2022-04-26 11:41:00|556.4|554|556.4|554|556.4|554|556.4|554|0
1650973270000|2022-04-26 11:41:10|556.21|553.81|556.4|554|556.4|554|556.21|553.81|0
1650973280000|2022-04-26 11:41:20|556.31|553.91|556.31|553.91|556.31|553.91|556.31|553.91|0
1650973290000|2022-04-26 11:41:30|556.21|553.81|556.03|553.63|556.21|553.81|556.03|553.63|0
1650973300000|2022-04-26 11:41:40|556.21|553.81|556.21|553.81|556.21|553.81|556.21|553.81|0
1650973320000|2022-04-26 11:42:00|556.03|553.63|556.58|554.18|556.58|554.18|556.03|553.63|0
1650973330000|2022-04-26 11:42:10|556.4|554|556.4|554|556.58|554.18|556.4|554|0
1650973340000|2022-04-26 11:42:20|556.49|554.09|556.4|554|556.49|554.09|556.4|554|0
1650973350000|2022-04-26 11:42:30|556.58|554.18|556.58|554.18|556.58|554.18|556.4|554|0
1650973360000|2022-04-26 11:42:40|556.67|554.27|556.67|554.27|556.67|554.27|556.58|554.18|0
1650973370000|2022-04-26 11:42:50|556.4|554|556.58|554.18|556.58|554.18|556.4|554|0
1650973380000|2022-04-26 11:43:00|556.4|554|556.76|554.36|556.76|554.36|556.4|554|0
1650973390000|2022-04-26 11:43:10|556.67|554.27|557.13|554.73|557.13|554.73|556.67|554.27|0
1650973400000|2022-04-26 11:43:20|556.94|554.54|556.76|554.36|556.94|554.54|556.76|554.36|0
1650973410000|2022-04-26 11:43:30|556.67|554.27|556.76|554.36|556.76|554.36|556.58|554.18|0
1650973420000|2022-04-26 11:43:40|556.58|554.18|556.76|554.36|556.76|554.36|556.58|554.18|0
1650973430000|2022-04-26 11:43:50|556.67|554.27|556.58|554.18|556.67|554.27|556.58|554.18|0
1650973440000|2022-04-26 11:44:00|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1650973450000|2022-04-26 11:44:10|556.4|554|556.58|554.18|556.58|554.18|556.21|553.81|0
1650973460000|2022-04-26 11:44:20|556.4|554|556.4|554|556.58|554.18|556.4|554|0
1650973470000|2022-04-26 11:44:30|556.49|554.09|556.76|554.36|556.76|554.36|556.49|554.09|0
1650973480000|2022-04-26 11:44:40|556.67|554.27|556.58|554.18|556.67|554.27|556.58|554.18|0
1650973500000|2022-04-26 11:45:00|556.4|554|556.49|554.09|556.49|554.09|556.4|554|0
1650973510000|2022-04-26 11:45:10|556.58|554.18|556.76|554.36|556.76|554.36|556.58|554.18|0
1650973520000|2022-04-26 11:45:20|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1650973530000|2022-04-26 11:45:30|556.39|553.99|556.03|553.63|556.39|553.99|556.03|553.63|0
1650973540000|2022-04-26 11:45:40|555.67|553.27|555.67|553.27|555.67|553.27|555.48|553.08|0
1650973560000|2022-04-26 11:46:00|555.58|553.18|555.48|553.08|555.67|553.27|555.48|553.08|0
1650973580000|2022-04-26 11:46:20|555.12|552.72|555.12|552.72|555.12|552.72|555.12|552.72|0
1650973590000|2022-04-26 11:46:30|555.3|552.9|554.94|552.54|555.3|552.9|554.94|552.54|0
1650973600000|2022-04-26 11:46:40|555.12|552.72|555.03|552.63|555.12|552.72|555.03|552.63|0
1650973610000|2022-04-26 11:46:50|554.94|552.54|554.57|552.17|554.94|552.54|554.57|552.17|0
1650973620000|2022-04-26 11:47:00|554.49|552.09|554.57|552.17|554.57|552.17|554.39|551.99|0
1650973630000|2022-04-26 11:47:10|554.39|551.99|554.57|552.17|554.57|552.17|554.39|551.99|0
1650973640000|2022-04-26 11:47:20|554.39|551.99|554.57|552.17|554.57|552.17|554.39|551.99|0
1650973650000|2022-04-26 11:47:30|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1650973660000|2022-04-26 11:47:40|554.85|552.45|554.75|552.35|554.94|552.54|554.75|552.35|0
1650973670000|2022-04-26 11:47:50|554.85|552.45|554.75|552.35|554.94|552.54|554.75|552.35|0
1650973680000|2022-04-26 11:48:00|554.57|552.17|554.75|552.35|554.75|552.35|554.57|552.17|0
1650973690000|2022-04-26 11:48:10|554.57|552.17|554.39|551.99|554.57|552.17|554.39|551.99|0
1650973700000|2022-04-26 11:48:20|554.57|552.17|554.49|552.09|554.57|552.17|554.49|552.09|0
1650973710000|2022-04-26 11:48:30|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1650973720000|2022-04-26 11:48:40|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1650973730000|2022-04-26 11:48:50|554.03|551.63|554.03|551.63|554.12|551.72|554.03|551.63|0
1650973740000|2022-04-26 11:49:00|553.84|551.44|554.12|551.72|554.12|551.72|553.84|551.44|0
1650973750000|2022-04-26 11:49:10|554.21|551.81|554.12|551.72|554.21|551.81|554.12|551.72|0
1650973760000|2022-04-26 11:49:20|554.03|551.63|554.12|551.72|554.12|551.72|554.03|551.63|0
1650973770000|2022-04-26 11:49:30|554.03|551.63|554.03|551.63|554.03|551.63|554.03|551.63|0
1650973780000|2022-04-26 11:49:40|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1650973790000|2022-04-26 11:49:50|554.03|551.63|553.84|551.44|554.03|551.63|553.84|551.44|0
1650973810000|2022-04-26 11:50:10|553.48|551.08|553.3|550.9|553.48|551.08|553.3|550.9|0
1650973820000|2022-04-26 11:50:20|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1650973830000|2022-04-26 11:50:30|553.3|550.9|553.3|550.9|553.3|550.9|553.3|550.9|0
1650973840000|2022-04-26 11:50:40|553.21|550.81|553.21|550.81|553.21|550.81|553.21|550.81|0
1650973850000|2022-04-26 11:50:50|553.12|550.72|553.12|550.72|553.12|550.72|553.12|550.72|0
1650973860000|2022-04-26 11:51:00|553.03|550.63|552.75|550.35|553.03|550.63|552.75|550.35|0
1650973880000|2022-04-26 11:51:20|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1650973890000|2022-04-26 11:51:30|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1650973900000|2022-04-26 11:51:40|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1650973910000|2022-04-26 11:51:50|552.75|550.35|552.75|550.35|552.75|550.35|552.67|550.27|0
1650973920000|2022-04-26 11:52:00|552.93|550.53|552.75|550.35|552.93|550.53|552.75|550.35|0
1650973930000|2022-04-26 11:52:10|552.93|550.53|552.93|550.53|552.93|550.53|552.93|550.53|0
1650973950000|2022-04-26 11:52:30|553.12|550.72|553.3|550.9|553.3|550.9|553.12|550.72|0
1650973960000|2022-04-26 11:52:40|553.12|550.72|552.93|550.53|553.12|550.72|552.93|550.53|0
1650973970000|2022-04-26 11:52:50|553.03|550.63|552.75|550.35|553.03|550.63|552.75|550.35|0
1650973980000|2022-04-26 11:53:00|552.93|550.53|552.93|550.53|552.93|550.53|552.93|550.53|0
1650973990000|2022-04-26 11:53:10|552.75|550.35|553.12|550.72|553.3|550.9|552.75|550.35|0
1650974000000|2022-04-26 11:53:20|553.3|550.9|553.12|550.72|553.3|550.9|553.12|550.72|0
1650974010000|2022-04-26 11:53:30|553.3|550.9|553.3|550.9|553.3|550.9|553.3|550.9|0
1650974020000|2022-04-26 11:53:40|553.48|551.08|553.3|550.9|553.48|551.08|553.3|550.9|0
1650974030000|2022-04-26 11:53:50|553.12|550.72|553.3|550.9|553.3|550.9|553.12|550.72|0
1650974040000|2022-04-26 11:54:00|553.12|550.72|553.12|550.72|553.12|550.72|553.12|550.72|0
1650974050000|2022-04-26 11:54:10|553.3|550.9|553.3|550.9|553.3|550.9|553.3|550.9|0
1650974060000|2022-04-26 11:54:20|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1650974070000|2022-04-26 11:54:30|553.66|551.26|553.48|551.08|553.66|551.26|553.48|551.08|0
1650974080000|2022-04-26 11:54:40|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1650974090000|2022-04-26 11:54:50|553.76|551.36|553.76|551.36|553.76|551.36|553.76|551.36|0
1650974100000|2022-04-26 11:55:00|553.84|551.44|553.66|551.26|553.84|551.44|553.48|551.08|0
1650974110000|2022-04-26 11:55:10|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1650974120000|2022-04-26 11:55:20|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1650974130000|2022-04-26 11:55:30|553.84|551.44|553.84|551.44|554.02|551.62|553.84|551.44|0
1650974140000|2022-04-26 11:55:40|553.66|551.26|553.48|551.08|553.84|551.44|553.48|551.08|0
1650974150000|2022-04-26 11:55:50|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1650974160000|2022-04-26 11:56:00|553.57|551.17|553.48|551.08|553.66|551.26|553.48|551.08|0
1650974170000|2022-04-26 11:56:10|553.3|550.9|553.12|550.72|553.3|550.9|553.12|550.72|0
1650974180000|2022-04-26 11:56:20|553.03|550.63|552.75|550.35|553.03|550.63|552.75|550.35|0
1650974190000|2022-04-26 11:56:30|552.93|550.53|553.12|550.72|553.12|550.72|552.93|550.53|0
1650974200000|2022-04-26 11:56:40|553.3|550.9|553.3|550.9|553.3|550.9|553.12|550.72|0
1650974210000|2022-04-26 11:56:50|553.12|550.72|553.3|550.9|553.3|550.9|553.12|550.72|0
1650974220000|2022-04-26 11:57:00|553.48|551.08|553.66|551.26|553.75|551.35|553.48|551.08|0
1650974230000|2022-04-26 11:57:10|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1650974240000|2022-04-26 11:57:20|553.3|550.9|553.66|551.26|553.66|551.26|553.3|550.9|0
1650974260000|2022-04-26 11:57:40|553.48|551.08|553.66|551.26|553.66|551.26|553.48|551.08|0
1650974280000|2022-04-26 11:58:00|553.57|551.17|553.48|551.08|553.84|551.44|553.48|551.08|0
1650974300000|2022-04-26 11:58:20|553.66|551.26|553.75|551.35|553.75|551.35|553.66|551.26|0
1650974310000|2022-04-26 11:58:30|553.66|551.26|554.21|551.81|554.21|551.81|553.66|551.26|0
1650974320000|2022-04-26 11:58:40|554.02|551.62|554.02|551.62|554.21|551.81|554.02|551.62|0
1650974330000|2022-04-26 11:58:50|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1650974340000|2022-04-26 11:59:00|553.66|551.26|553.66|551.26|553.84|551.44|553.66|551.26|0
1650974350000|2022-04-26 11:59:10|553.48|551.08|553.3|550.9|553.48|551.08|553.3|550.9|0
1650974360000|2022-04-26 11:59:20|553.21|550.81|552.57|550.17|553.21|550.81|552.57|550.17|0
1650974370000|2022-04-26 11:59:30|552.39|549.99|552.21|549.81|552.39|549.99|552.21|549.81|0
1650974380000|2022-04-26 11:59:40|552.39|549.99|552.39|549.99|552.39|549.99|552.21|549.81|0
1650974390000|2022-04-26 11:59:50|552.75|550.35|552.39|549.99|552.75|550.35|552.39|549.99|0
1650974400000|2022-04-26 12:00:00|552.21|549.81|552.21|549.81|552.39|549.99|552.21|549.81|0
1650974410000|2022-04-26 12:00:10|552.39|549.99|552.12|549.72|552.39|549.99|552.12|549.72|0
1650974420000|2022-04-26 12:00:20|551.84|549.44|551.84|549.44|551.84|549.44|551.84|549.44|0
1650974430000|2022-04-26 12:00:30|551.66|549.26|551.66|549.26|551.66|549.26|551.66|549.26|0
1650974440000|2022-04-26 12:00:40|552.21|549.81|552.39|549.99|552.39|549.99|552.02|549.62|0
1650974450000|2022-04-26 12:00:50|552.48|550.08|552.48|550.08|552.48|550.08|552.48|550.08|0
1650974460000|2022-04-26 12:01:00|552.39|549.99|552.02|549.62|552.75|550.35|552.02|549.62|0
1650974470000|2022-04-26 12:01:10|552.21|549.81|552.57|550.17|552.57|550.17|552.21|549.81|0
1650974480000|2022-04-26 12:01:20|552.39|549.99|552.57|550.17|552.57|550.17|552.39|549.99|0
1650974490000|2022-04-26 12:01:30|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1650974500000|2022-04-26 12:01:40|552.93|550.53|553.11|550.71|553.11|550.71|552.93|550.53|0
1650974510000|2022-04-26 12:01:50|552.93|550.53|552.84|550.44|552.93|550.53|552.75|550.35|0
1650974520000|2022-04-26 12:02:00|552.75|550.35|552.75|550.35|552.84|550.44|552.75|550.35|0
1650974530000|2022-04-26 12:02:10|552.93|550.53|553.03|550.63|553.11|550.71|552.93|550.53|0
1650974540000|2022-04-26 12:02:20|552.93|550.53|553.11|550.71|553.11|550.71|552.93|550.53|0
1650974550000|2022-04-26 12:02:30|552.93|550.53|552.93|550.53|553.11|550.71|552.93|550.53|0
1650974560000|2022-04-26 12:02:40|553.11|550.71|552.75|550.35|553.11|550.71|552.75|550.35|0
1650974570000|2022-04-26 12:02:50|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1650974580000|2022-04-26 12:03:00|552.75|550.35|552.84|550.44|552.84|550.44|552.48|550.08|0
1650974590000|2022-04-26 12:03:10|552.75|550.35|552.75|550.35|552.75|550.35|552.57|550.17|0
1650974600000|2022-04-26 12:03:20|552.93|550.53|552.93|550.53|552.93|550.53|552.75|550.35|0
1650974610000|2022-04-26 12:03:30|552.75|550.35|552.02|549.62|552.75|550.35|552.02|549.62|0
1650974620000|2022-04-26 12:03:40|551.84|549.44|551.66|549.26|551.84|549.44|551.66|549.26|0
1650974630000|2022-04-26 12:03:50|551.84|549.44|551.75|549.35|551.84|549.44|551.75|549.35|0
1650974640000|2022-04-26 12:04:00|552.02|549.62|552.2|549.8|552.39|549.99|552.02|549.62|0
1650974650000|2022-04-26 12:04:10|552.02|549.62|552.2|549.8|552.2|549.8|552.02|549.62|0
1650974660000|2022-04-26 12:04:20|552.84|550.44|552.93|550.53|552.93|550.53|552.75|550.35|0
1650974670000|2022-04-26 12:04:30|553.29|550.89|553.48|551.08|553.48|551.08|553.29|550.89|0
1650974680000|2022-04-26 12:04:40|553.29|550.89|553.66|551.26|553.66|551.26|553.29|550.89|0
1650974690000|2022-04-26 12:04:50|553.84|551.44|553.84|551.44|553.84|551.44|553.75|551.35|0
1650974700000|2022-04-26 12:05:00|554.02|551.62|553.75|551.35|554.02|551.62|553.48|551.08|0
1650974710000|2022-04-26 12:05:10|553.48|551.08|553.11|550.71|553.48|551.08|553.11|550.71|0
1650974720000|2022-04-26 12:05:20|553.29|550.89|552.93|550.53|553.29|550.89|552.93|550.53|0
1650974730000|2022-04-26 12:05:30|553.11|550.71|553.29|550.89|553.29|550.89|552.93|550.53|0
1650974740000|2022-04-26 12:05:40|553.39|550.99|553.48|551.08|553.48|551.08|553.39|550.99|0
1650974750000|2022-04-26 12:05:50|553.39|550.99|553.29|550.89|553.48|551.08|553.29|550.89|0
1650974760000|2022-04-26 12:06:00|553.11|550.71|553.48|551.08|553.48|551.08|553.11|550.71|0
1650974770000|2022-04-26 12:06:10|553.39|550.99|553.48|551.08|553.48|551.08|553.39|550.99|0
1650974780000|2022-04-26 12:06:20|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1650974790000|2022-04-26 12:06:30|553.48|551.08|553.21|550.81|553.66|551.26|553.21|550.81|0
1650974800000|2022-04-26 12:06:40|553.11|550.71|552.75|550.35|553.11|550.71|552.75|550.35|0
1650974820000|2022-04-26 12:07:00|552.93|550.53|552.93|550.53|552.93|550.53|552.93|550.53|0
1650974830000|2022-04-26 12:07:10|553.11|550.71|553.29|550.89|553.29|550.89|553.11|550.71|0
1650974840000|2022-04-26 12:07:20|553.48|551.08|553.29|550.89|553.48|551.08|553.29|550.89|0
1650974850000|2022-04-26 12:07:30|553.48|551.08|553.84|551.44|553.84|551.44|553.48|551.08|0
1650974860000|2022-04-26 12:07:40|554.02|551.62|554.02|551.62|554.02|551.62|554.02|551.62|0
1650974870000|2022-04-26 12:07:50|554.12|551.72|554.2|551.8|554.2|551.8|554.12|551.72|0
1650974890000|2022-04-26 12:08:10|553.84|551.44|553.29|550.89|553.84|551.44|553.29|550.89|0
1650974900000|2022-04-26 12:08:20|552.93|550.53|552.93|550.53|552.93|550.53|552.93|550.53|0
1650974910000|2022-04-26 12:08:30|552.75|550.35|553.11|550.71|553.11|550.71|552.75|550.35|0
1650974920000|2022-04-26 12:08:40|552.93|550.53|553.11|550.71|553.29|550.89|552.93|550.53|0
1650974930000|2022-04-26 12:08:50|553.39|550.99|553.39|550.99|553.39|550.99|553.39|550.99|0
1650974940000|2022-04-26 12:09:00|553.47|551.07|553.29|550.89|553.47|551.07|553.29|550.89|0
1650974950000|2022-04-26 12:09:10|553.11|550.71|553.11|550.71|553.21|550.81|553.11|550.71|0
1650974960000|2022-04-26 12:09:20|553.29|550.89|553.29|550.89|553.47|551.07|553.29|550.89|0
1650974990000|2022-04-26 12:09:50|553.39|550.99|553.29|550.89|553.39|550.99|553.29|550.89|0
1650975000000|2022-04-26 12:10:00|553.11|550.71|553.29|550.89|553.29|550.89|553.11|550.71|0
1650975010000|2022-04-26 12:10:10|553.66|551.26|553.11|550.71|553.66|551.26|553.11|550.71|0
1650975020000|2022-04-26 12:10:20|552.93|550.53|553.11|550.71|553.11|550.71|552.93|550.53|0
1650975030000|2022-04-26 12:10:30|552.93|550.53|553.29|550.89|553.29|550.89|552.93|550.53|0
1650975040000|2022-04-26 12:10:40|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1650975050000|2022-04-26 12:10:50|553.29|550.89|553.47|551.07|553.47|551.07|553.29|550.89|0
1650975060000|2022-04-26 12:11:00|553.39|550.99|553.29|550.89|553.39|550.99|553.29|550.89|0
1650975070000|2022-04-26 12:11:10|553.11|550.71|553.21|550.81|553.29|550.89|553.11|550.71|0
1650975080000|2022-04-26 12:11:20|553.47|551.07|553.11|550.71|553.47|551.07|553.11|550.71|0
1650975090000|2022-04-26 12:11:30|553.39|550.99|553.39|550.99|553.39|550.99|553.39|550.99|0
1650975100000|2022-04-26 12:11:40|553.47|551.07|553.39|550.99|553.47|551.07|553.29|550.89|0
1650975110000|2022-04-26 12:11:50|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1650975120000|2022-04-26 12:12:00|553.29|550.89|553.2|550.8|553.29|550.89|553.2|550.8|0
1650975130000|2022-04-26 12:12:10|553.29|550.89|553.47|551.07|553.47|551.07|553.29|550.89|0
1650975140000|2022-04-26 12:12:20|553.29|550.89|553.29|550.89|553.29|550.89|553.11|550.71|0
1650975150000|2022-04-26 12:12:30|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1650975170000|2022-04-26 12:12:50|553.66|551.26|553.29|550.89|553.66|551.26|553.29|550.89|0
1650975180000|2022-04-26 12:13:00|553.39|550.99|553.47|551.07|553.66|551.26|553.39|550.99|0
1650975190000|2022-04-26 12:13:10|553.66|551.26|553.47|551.07|553.66|551.26|553.47|551.07|0
1650975200000|2022-04-26 12:13:20|553.57|551.17|553.39|550.99|553.57|551.17|553.39|550.99|0
1650975210000|2022-04-26 12:13:30|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1650975220000|2022-04-26 12:13:40|553.39|550.99|553.47|551.07|553.47|551.07|553.39|550.99|0
1650975230000|2022-04-26 12:13:50|553.66|551.26|553.66|551.26|553.66|551.26|553.66|551.26|0
1650975240000|2022-04-26 12:14:00|553.29|550.89|553.2|550.8|553.29|550.89|553.11|550.71|0
1650975250000|2022-04-26 12:14:10|553.11|550.71|553.11|550.71|553.29|550.89|553.11|550.71|0
1650975260000|2022-04-26 12:14:20|552.93|550.53|552.38|549.98|552.93|550.53|552.38|549.98|0
1650975270000|2022-04-26 12:14:30|552.56|550.16|552.11|549.71|552.56|550.16|552.11|549.71|0
1650975280000|2022-04-26 12:14:40|552.02|549.62|551.84|549.44|552.02|549.62|551.66|549.26|0
1650975290000|2022-04-26 12:14:50|552.02|549.62|552.75|550.35|552.75|550.35|552.02|549.62|0
1650975300000|2022-04-26 12:15:00|552.56|550.16|552.56|550.16|552.56|550.16|552.38|549.98|0
1650975310000|2022-04-26 12:15:10|552.38|549.98|552.02|549.62|552.38|549.98|552.02|549.62|0
1650975320000|2022-04-26 12:15:20|552.2|549.8|552.38|549.98|552.38|549.98|552.2|549.8|0
1650975330000|2022-04-26 12:15:30|552.2|549.8|552.93|550.53|552.93|550.53|552.2|549.8|0
1650975340000|2022-04-26 12:15:40|553.11|550.71|553.02|550.62|553.11|550.71|553.02|550.62|0
1650975350000|2022-04-26 12:15:50|552.93|550.53|552.56|550.16|552.93|550.53|552.56|550.16|0
1650975360000|2022-04-26 12:16:00|552.93|550.53|553.11|550.71|553.11|550.71|552.93|550.53|0
1650975370000|2022-04-26 12:16:10|553.47|551.07|554.02|551.62|554.02|551.62|553.47|551.07|0
1650975380000|2022-04-26 12:16:20|554.2|551.8|554.02|551.62|554.2|551.8|554.02|551.62|0
1650975400000|2022-04-26 12:16:40|554.2|551.8|553.84|551.44|554.2|551.8|553.84|551.44|0
1650975410000|2022-04-26 12:16:50|554.02|551.62|554.38|551.98|554.38|551.98|554.02|551.62|0
1650975420000|2022-04-26 12:17:00|554.56|552.16|554.2|551.8|554.56|552.16|554.2|551.8|0
1650975430000|2022-04-26 12:17:10|554.02|551.62|554.02|551.62|554.02|551.62|553.84|551.44|0
1650975440000|2022-04-26 12:17:20|554.2|551.8|554.2|551.8|554.38|551.98|554.02|551.62|0
1650975450000|2022-04-26 12:17:30|554.02|551.62|554.2|551.8|554.38|551.98|554.02|551.62|0
1650975460000|2022-04-26 12:17:40|554.02|551.62|554.56|552.16|554.56|552.16|554.02|551.62|0
1650975480000|2022-04-26 12:18:00|554.66|552.26|555.2|552.8|555.29|552.89|554.66|552.26|0
1650975490000|2022-04-26 12:18:10|554.93|552.53|554.93|552.53|555.11|552.71|554.93|552.53|0
1650975500000|2022-04-26 12:18:20|554.75|552.35|554.93|552.53|554.93|552.53|554.75|552.35|0
1650975510000|2022-04-26 12:18:30|554.75|552.35|554.56|552.16|554.75|552.35|554.56|552.16|0
1650975520000|2022-04-26 12:18:40|554.38|551.98|554.56|552.16|554.66|552.26|554.38|551.98|0
1650975530000|2022-04-26 12:18:50|554.38|551.98|554.38|551.98|554.38|551.98|554.29|551.89|0
1650975540000|2022-04-26 12:19:00|554.2|551.8|554.74|552.34|554.74|552.34|554.2|551.8|0
1650975550000|2022-04-26 12:19:10|554.56|552.16|554.2|551.8|554.56|552.16|554.2|551.8|0
1650975560000|2022-04-26 12:19:20|554.02|551.62|554.02|551.62|554.02|551.62|554.02|551.62|0
1650975570000|2022-04-26 12:19:30|553.93|551.53|554.02|551.62|554.02|551.62|553.84|551.44|0
1650975590000|2022-04-26 12:19:50|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1650975600000|2022-04-26 12:20:00|554.11|551.71|554.2|551.8|554.56|552.16|554.02|551.62|0
1650975610000|2022-04-26 12:20:10|554.29|551.89|554.2|551.8|554.29|551.89|554.2|551.8|0
1650975620000|2022-04-26 12:20:20|554.38|551.98|554.38|551.98|554.38|551.98|554.38|551.98|0
1650975630000|2022-04-26 12:20:30|554.93|552.53|554.84|552.44|554.93|552.53|554.74|552.34|0
1650975640000|2022-04-26 12:20:40|554.93|552.53|554.93|552.53|554.93|552.53|554.84|552.44|0
1650975650000|2022-04-26 12:20:50|555.11|552.71|554.93|552.53|555.11|552.71|554.93|552.53|0
1650975660000|2022-04-26 12:21:00|554.74|552.34|554.2|551.8|554.74|552.34|554.2|551.8|0
1650975670000|2022-04-26 12:21:10|554.38|551.98|554.38|551.98|554.56|552.16|554.38|551.98|0
1650975680000|2022-04-26 12:21:20|554.56|552.16|554.2|551.8|554.56|552.16|554.2|551.8|0
1650975700000|2022-04-26 12:21:40|554.29|551.89|554.38|551.98|554.38|551.98|554.29|551.89|0
1650975710000|2022-04-26 12:21:50|554.2|551.8|554.02|551.62|554.2|551.8|554.02|551.62|0
1650975720000|2022-04-26 12:22:00|554.2|551.8|554.11|551.71|554.2|551.8|554.02|551.62|0
1650975730000|2022-04-26 12:22:10|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1650975740000|2022-04-26 12:22:20|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1650975750000|2022-04-26 12:22:30|553.47|551.07|553.65|551.25|553.83|551.43|553.47|551.07|0
1650975760000|2022-04-26 12:22:40|553.57|551.17|553.57|551.17|553.57|551.17|553.57|551.17|0
1650975770000|2022-04-26 12:22:50|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1650975780000|2022-04-26 12:23:00|553.56|551.16|553.65|551.25|553.65|551.25|553.56|551.16|0
1650975790000|2022-04-26 12:23:10|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1650975800000|2022-04-26 12:23:20|554.02|551.62|553.83|551.43|554.02|551.62|553.83|551.43|0
1650975810000|2022-04-26 12:23:30|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1650975820000|2022-04-26 12:23:40|553.83|551.43|553.65|551.25|553.83|551.43|553.65|551.25|0
1650975830000|2022-04-26 12:23:50|553.47|551.07|553.65|551.25|553.65|551.25|553.47|551.07|0
1650975840000|2022-04-26 12:24:00|553.56|551.16|553.56|551.16|553.56|551.16|553.47|551.07|0
1650975850000|2022-04-26 12:24:10|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1650975860000|2022-04-26 12:24:20|553.56|551.16|553.65|551.25|553.65|551.25|553.47|551.07|0
1650975880000|2022-04-26 12:24:40|553.47|551.07|553.11|550.71|553.47|551.07|552.92|550.52|0
1650975890000|2022-04-26 12:24:50|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1650975900000|2022-04-26 12:25:00|553.83|551.43|553.65|551.25|553.83|551.43|553.65|551.25|0
1650975910000|2022-04-26 12:25:10|554.2|551.8|554.38|551.98|554.56|552.16|554.2|551.8|0
1650975920000|2022-04-26 12:25:20|554.2|551.8|554.11|551.71|554.2|551.8|554.02|551.62|0
1650975930000|2022-04-26 12:25:30|554.2|551.8|553.65|551.25|554.2|551.8|553.65|551.25|0
1650975940000|2022-04-26 12:25:40|553.75|551.35|553.75|551.35|553.75|551.35|553.75|551.35|0
1650975950000|2022-04-26 12:25:50|553.83|551.43|553.65|551.25|553.83|551.43|553.65|551.25|0
1650975960000|2022-04-26 12:26:00|553.83|551.43|553.47|551.07|553.83|551.43|553.47|551.07|0
1650975970000|2022-04-26 12:26:10|553.38|550.98|553.38|550.98|553.47|551.07|553.38|550.98|0
1650975980000|2022-04-26 12:26:20|553.29|550.89|553.2|550.8|553.29|550.89|553.2|550.8|0
1650975990000|2022-04-26 12:26:30|552.74|550.34|552.47|550.07|552.74|550.34|552.2|549.8|0
1650976000000|2022-04-26 12:26:40|552.2|549.8|551.83|549.43|552.2|549.8|551.83|549.43|0
1650976010000|2022-04-26 12:26:50|551.65|549.25|552.02|549.62|552.02|549.62|551.65|549.25|0
1650976020000|2022-04-26 12:27:00|552.2|549.8|552.02|549.62|552.2|549.8|552.02|549.62|0
1650976030000|2022-04-26 12:27:10|552.11|549.71|552.02|549.62|552.2|549.8|552.02|549.62|0
1650976040000|2022-04-26 12:27:20|552.11|549.71|552.47|550.07|552.47|550.07|552.02|549.62|0
1650976050000|2022-04-26 12:27:30|552.56|550.16|552.38|549.98|552.56|550.16|552.38|549.98|0
1650976060000|2022-04-26 12:27:40|552.2|549.8|552.38|549.98|552.38|549.98|552.2|549.8|0
1650976070000|2022-04-26 12:27:50|552.2|549.8|552.2|549.8|552.38|549.98|552.2|549.8|0
1650976090000|2022-04-26 12:28:10|552.38|549.98|552.38|549.98|552.38|549.98|552.38|549.98|0
1650976100000|2022-04-26 12:28:20|552.56|550.16|552.56|550.16|552.74|550.34|552.56|550.16|0
1650976110000|2022-04-26 12:28:30|552.65|550.25|552.92|550.52|552.92|550.52|552.65|550.25|0
1650976120000|2022-04-26 12:28:40|553.11|550.71|552.92|550.52|553.11|550.71|552.92|550.52|0
1650976140000|2022-04-26 12:29:00|553.11|550.71|553.29|550.89|553.29|550.89|553.11|550.71|0
1650976150000|2022-04-26 12:29:10|553.38|550.98|553.38|550.98|553.38|550.98|553.38|550.98|0
1650976160000|2022-04-26 12:29:20|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1650976170000|2022-04-26 12:29:30|553.38|550.98|553.38|550.98|553.38|550.98|553.38|550.98|0
1650976180000|2022-04-26 12:29:40|553.56|551.16|553.65|551.25|553.65|551.25|553.47|551.07|0
1650976190000|2022-04-26 12:29:50|553.47|551.07|553.1|550.7|553.47|551.07|553.1|550.7|0
1650976200000|2022-04-26 12:30:00|553.02|550.62|553.02|550.62|553.02|550.62|552.84|550.44|0
1650976210000|2022-04-26 12:30:10|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1650976220000|2022-04-26 12:30:20|553.65|551.25|554.38|551.98|554.38|551.98|553.65|551.25|0
1650976230000|2022-04-26 12:30:30|553.93|551.53|553.47|551.07|553.93|551.53|553.47|551.07|0
1650976240000|2022-04-26 12:30:40|553.65|551.25|553.83|551.43|553.83|551.43|553.65|551.25|0
1650976250000|2022-04-26 12:30:50|553.65|551.25|554.2|551.8|554.2|551.8|553.65|551.25|0
1650976260000|2022-04-26 12:31:00|554.01|551.61|553.29|550.89|554.01|551.61|553.1|550.7|0
1650976270000|2022-04-26 12:31:10|553.47|551.07|553.47|551.07|553.65|551.25|553.29|550.89|0
1650976280000|2022-04-26 12:31:20|553.29|550.89|552.65|550.25|553.29|550.89|552.65|550.25|0
1650976290000|2022-04-26 12:31:30|552.92|550.52|552.56|550.16|552.92|550.52|552.56|550.16|0
1650976300000|2022-04-26 12:31:40|552.65|550.25|552.2|549.8|552.65|550.25|552.2|549.8|0
1650976310000|2022-04-26 12:31:50|552.29|549.89|552.2|549.8|552.29|549.89|552.2|549.8|0
1650976320000|2022-04-26 12:32:00|552.29|549.89|552.92|550.52|552.92|550.52|552.29|549.89|0
1650976330000|2022-04-26 12:32:10|553.1|550.7|552.74|550.34|553.1|550.7|552.74|550.34|0
1650976340000|2022-04-26 12:32:20|552.92|550.52|553.1|550.7|553.1|550.7|552.92|550.52|0
1650976350000|2022-04-26 12:32:30|552.92|550.52|553.1|550.7|553.1|550.7|552.92|550.52|0
1650976360000|2022-04-26 12:32:40|553.29|550.89|553.47|551.07|553.47|551.07|553.29|550.89|0
1650976370000|2022-04-26 12:32:50|553.29|550.89|553.29|550.89|553.47|551.07|553.29|550.89|0
1650976380000|2022-04-26 12:33:00|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1650976390000|2022-04-26 12:33:10|553.47|551.07|552.74|550.34|553.47|551.07|552.74|550.34|0
1650976400000|2022-04-26 12:33:20|552.92|550.52|552.92|550.52|552.92|550.52|552.74|550.34|0
1650976410000|2022-04-26 12:33:30|553.1|550.7|553.29|550.89|553.29|550.89|553.02|550.62|0
1650976420000|2022-04-26 12:33:40|553.47|551.07|553.1|550.7|553.47|551.07|553.1|550.7|0
1650976430000|2022-04-26 12:33:50|553.29|550.89|553.29|550.89|553.29|550.89|553.29|550.89|0
1650976440000|2022-04-26 12:34:00|553.65|551.25|554.01|551.61|554.01|551.61|553.65|551.25|0
1650976450000|2022-04-26 12:34:10|553.65|551.25|553.65|551.25|553.83|551.43|553.65|551.25|0
1650976460000|2022-04-26 12:34:20|553.47|551.07|553.29|550.89|553.47|551.07|553.29|550.89|0
1650976470000|2022-04-26 12:34:30|553.47|551.07|553.29|550.89|553.47|551.07|553.29|550.89|0
1650976480000|2022-04-26 12:34:40|553.47|551.07|553.28|550.88|553.47|551.07|553.1|550.7|0
1650976490000|2022-04-26 12:34:50|553.47|551.07|553.47|551.07|553.47|551.07|553.47|551.07|0
1650976500000|2022-04-26 12:35:00|553.38|550.98|553.47|551.07|553.47|551.07|553.38|550.98|0
1650976510000|2022-04-26 12:35:10|554.74|552.34|554.56|552.16|554.74|552.34|554.56|552.16|0
1650976520000|2022-04-26 12:35:20|554.74|552.34|554.74|552.34|554.74|552.34|554.56|552.16|0
1650976530000|2022-04-26 12:35:30|554.92|552.52|554.92|552.52|554.92|552.52|554.74|552.34|0
1650976540000|2022-04-26 12:35:40|555.1|552.7|555.29|552.89|555.47|553.07|555.1|552.7|0
1650976550000|2022-04-26 12:35:50|555.38|552.98|555.1|552.7|555.38|552.98|555.1|552.7|0
1650976560000|2022-04-26 12:36:00|554.74|552.34|554.74|552.34|554.92|552.52|554.74|552.34|0
1650976570000|2022-04-26 12:36:10|555.1|552.7|555.1|552.7|555.38|552.98|555.1|552.7|0
1650976580000|2022-04-26 12:36:20|555.29|552.89|555.1|552.7|555.29|552.89|555.1|552.7|0
1650976590000|2022-04-26 12:36:30|554.92|552.52|555.1|552.7|555.29|552.89|554.92|552.52|0
1650976600000|2022-04-26 12:36:40|555.29|552.89|556.2|553.8|556.2|553.8|555.29|552.89|0
1650976610000|2022-04-26 12:36:50|556.01|553.61|556.38|553.98|556.38|553.98|556.01|553.61|0
1650976620000|2022-04-26 12:37:00|556.56|554.16|556.74|554.34|556.74|554.34|556.56|554.16|0
1650976630000|2022-04-26 12:37:10|556.56|554.16|556.56|554.16|556.56|554.16|556.38|553.98|0
1650976640000|2022-04-26 12:37:20|556.93|554.53|557.29|554.89|557.29|554.89|556.93|554.53|0
1650976650000|2022-04-26 12:37:30|557.47|555.07|557.66|555.26|557.66|555.26|557.47|555.07|0
1650976660000|2022-04-26 12:37:40|557.47|555.07|559.48|557.08|559.48|557.08|557.47|555.07|0
1650976670000|2022-04-26 12:37:50|560.03|557.63|559.3|556.9|560.03|557.63|559.3|556.9|0
1650976680000|2022-04-26 12:38:00|559.12|556.72|559.67|557.27|559.67|557.27|559.12|556.72|0
1650976690000|2022-04-26 12:38:10|560.03|557.63|559.3|556.9|560.03|557.63|559.3|556.9|0
1650976700000|2022-04-26 12:38:20|559.12|556.72|559.85|557.45|559.85|557.45|559.12|556.72|0
1650976710000|2022-04-26 12:38:30|559.48|557.08|558.93|556.53|559.48|557.08|558.93|556.53|0
1650976720000|2022-04-26 12:38:40|558.75|556.35|558.2|555.8|558.75|556.35|558.2|555.8|0
1650976730000|2022-04-26 12:38:50|558.39|555.99|558.75|556.35|558.75|556.35|558.39|555.99|0
1650976740000|2022-04-26 12:39:00|558.57|556.17|558.75|556.35|558.75|556.35|558.57|556.17|0
1650976750000|2022-04-26 12:39:10|558.57|556.17|558.57|556.17|558.75|556.35|558.48|556.08|0
1650976760000|2022-04-26 12:39:20|558.2|555.8|558.39|555.99|558.39|555.99|558.2|555.8|0
1650976770000|2022-04-26 12:39:30|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1650976780000|2022-04-26 12:39:40|558.02|555.62|558.39|555.99|558.39|555.99|558.02|555.62|0
1650976790000|2022-04-26 12:39:50|558.2|555.8|557.84|555.44|558.2|555.8|557.84|555.44|0
1650976800000|2022-04-26 12:40:00|558.12|555.72|558.75|556.35|558.75|556.35|558.12|555.72|0
1650976810000|2022-04-26 12:40:10|558.57|556.17|558.75|556.35|558.75|556.35|558.57|556.17|0
1650976820000|2022-04-26 12:40:20|558.93|556.53|558.75|556.35|558.93|556.53|558.75|556.35|0
1650976830000|2022-04-26 12:40:30|558.57|556.17|558.2|555.8|558.57|556.17|558.2|555.8|0
1650976840000|2022-04-26 12:40:40|558.39|555.99|558.39|555.99|558.39|555.99|558.2|555.8|0
1650976850000|2022-04-26 12:40:50|558.75|556.35|559.48|557.08|559.66|557.26|558.75|556.35|0
1650976860000|2022-04-26 12:41:00|559.3|556.9|559.3|556.9|559.66|557.26|559.3|556.9|0
1650976870000|2022-04-26 12:41:10|559.48|557.08|559.66|557.26|559.66|557.26|559.48|557.08|0
1650976880000|2022-04-26 12:41:20|559.85|557.45|559.66|557.26|559.85|557.45|559.48|557.08|0
1650976890000|2022-04-26 12:41:30|559.3|556.9|559.48|557.08|559.48|557.08|559.3|556.9|0
1650976900000|2022-04-26 12:41:40|559.66|557.26|559.85|557.45|559.85|557.45|559.66|557.26|0
1650976910000|2022-04-26 12:41:50|560.21|557.81|560.03|557.63|560.21|557.81|559.85|557.45|0
1650976920000|2022-04-26 12:42:00|559.85|557.45|560.4|558|560.4|558|559.85|557.45|0
1650976930000|2022-04-26 12:42:10|560.03|557.63|559.3|556.9|560.03|557.63|559.3|556.9|0
1650976940000|2022-04-26 12:42:20|559.85|557.45|560.21|557.81|560.21|557.81|559.85|557.45|0
1650976950000|2022-04-26 12:42:30|560.58|558.18|560.21|557.81|560.58|558.18|560.21|557.81|0
1650976960000|2022-04-26 12:42:40|560.03|557.63|559.48|557.08|560.03|557.63|559.48|557.08|0
1650976970000|2022-04-26 12:42:50|559.66|557.26|559.48|557.08|559.66|557.26|559.48|557.08|0
1650976980000|2022-04-26 12:43:00|559.3|556.9|559.12|556.72|559.39|556.99|559.12|556.72|0
1650976990000|2022-04-26 12:43:10|559.3|556.9|559.3|556.9|559.3|556.9|559.12|556.72|0
1650977000000|2022-04-26 12:43:20|559.39|556.99|559.39|556.99|559.39|556.99|559.39|556.99|0
1650977010000|2022-04-26 12:43:30|559.12|556.72|559.48|557.08|559.48|557.08|559.12|556.72|0
1650977020000|2022-04-26 12:43:40|559.85|557.45|559.85|557.45|560.03|557.63|559.85|557.45|0
1650977030000|2022-04-26 12:43:50|559.66|557.26|559.85|557.45|559.85|557.45|559.66|557.26|0
1650977040000|2022-04-26 12:44:00|559.66|557.26|559.3|556.9|559.66|557.26|559.3|556.9|0
1650977050000|2022-04-26 12:44:10|559.48|557.08|559.3|556.9|559.48|557.08|559.11|556.71|0
1650977060000|2022-04-26 12:44:20|559.21|556.81|559.11|556.71|559.3|556.9|559.11|556.71|0
1650977070000|2022-04-26 12:44:30|559.3|556.9|559.48|557.08|559.48|557.08|559.3|556.9|0
1650977080000|2022-04-26 12:44:40|559.66|557.26|560.03|557.63|560.03|557.63|559.66|557.26|0
1650977090000|2022-04-26 12:44:50|559.85|557.45|559.66|557.26|559.85|557.45|559.66|557.26|0
1650977100000|2022-04-26 12:45:00|559.85|557.45|559.85|557.45|559.85|557.45|559.85|557.45|0
1650977110000|2022-04-26 12:45:10|560.03|557.63|560.03|557.63|560.03|557.63|560.03|557.63|0
1650977120000|2022-04-26 12:45:20|560.21|557.81|560.03|557.63|560.21|557.81|560.03|557.63|0
1650977130000|2022-04-26 12:45:30|560.39|557.99|560.58|558.18|560.58|558.18|560.39|557.99|0
1650977140000|2022-04-26 12:45:40|560.39|557.99|560.21|557.81|560.39|557.99|560.21|557.81|0
1650977150000|2022-04-26 12:45:50|560.39|557.99|560.76|558.36|560.76|558.36|560.39|557.99|0
1650977160000|2022-04-26 12:46:00|560.21|557.81|560.39|557.99|560.39|557.99|560.03|557.63|0
1650977170000|2022-04-26 12:46:10|560.21|557.81|560.03|557.63|560.21|557.81|560.03|557.63|0
1650977180000|2022-04-26 12:46:20|560.39|557.99|560.76|558.36|560.94|558.54|560.39|557.99|0
1650977190000|2022-04-26 12:46:30|560.58|558.18|560.76|558.36|560.76|558.36|560.58|558.18|0
1650977200000|2022-04-26 12:46:40|560.39|557.99|560.76|558.36|560.76|558.36|560.39|557.99|0
1650977210000|2022-04-26 12:46:50|560.58|558.18|560.39|557.99|560.58|558.18|560.39|557.99|0
1650977220000|2022-04-26 12:47:00|560.21|557.81|560.58|558.18|560.58|558.18|560.03|557.63|0
1650977230000|2022-04-26 12:47:10|560.39|557.99|560.21|557.81|560.39|557.99|560.21|557.81|0
1650977240000|2022-04-26 12:47:20|560.39|557.99|560.03|557.63|560.39|557.99|560.03|557.63|0
1650977250000|2022-04-26 12:47:30|559.85|557.45|559.66|557.26|559.85|557.45|559.66|557.26|0
1650977260000|2022-04-26 12:47:40|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1650977270000|2022-04-26 12:47:50|559.48|557.08|559.3|556.9|559.48|557.08|559.3|556.9|0
1650977280000|2022-04-26 12:48:00|559.48|557.08|559.66|557.26|559.66|557.26|559.48|557.08|0
1650977290000|2022-04-26 12:48:10|559.85|557.45|559.85|557.45|559.85|557.45|559.85|557.45|0
1650977300000|2022-04-26 12:48:20|560.03|557.63|559.94|557.54|560.03|557.63|559.85|557.45|0
1650977310000|2022-04-26 12:48:30|560.03|557.63|560.03|557.63|560.12|557.72|560.03|557.63|0
1650977320000|2022-04-26 12:48:40|560.21|557.81|560.21|557.81|560.39|557.99|560.21|557.81|0
1650977330000|2022-04-26 12:48:50|560.12|557.72|559.94|557.54|560.12|557.72|559.94|557.54|0
1650977340000|2022-04-26 12:49:00|559.66|557.26|559.11|556.71|559.66|557.26|559.11|556.71|0
1650977350000|2022-04-26 12:49:10|558.93|556.53|559.11|556.71|559.21|556.81|558.93|556.53|0
1650977360000|2022-04-26 12:49:20|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1650977390000|2022-04-26 12:49:50|559.11|556.71|559.3|556.9|559.3|556.9|559.11|556.71|0
1650977400000|2022-04-26 12:50:00|559.48|557.08|559.21|556.81|559.48|557.08|559.21|556.81|0
1650977410000|2022-04-26 12:50:10|559.3|556.9|559.48|557.08|559.48|557.08|559.3|556.9|0
1650977420000|2022-04-26 12:50:20|559.3|556.9|559.11|556.71|559.3|556.9|559.11|556.71|0
1650977430000|2022-04-26 12:50:30|559.03|556.63|558.93|556.53|559.11|556.71|558.93|556.53|0
1650977440000|2022-04-26 12:50:40|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1650977450000|2022-04-26 12:50:50|559.21|556.81|559.3|556.9|559.3|556.9|559.21|556.81|0
1650977460000|2022-04-26 12:51:00|559.11|556.71|558.75|556.35|559.11|556.71|558.75|556.35|0
1650977470000|2022-04-26 12:51:10|558.93|556.53|558.75|556.35|558.93|556.53|558.75|556.35|0
1650977480000|2022-04-26 12:51:20|558.93|556.53|558.75|556.35|558.93|556.53|558.75|556.35|0
1650977490000|2022-04-26 12:51:30|558.93|556.53|559.11|556.71|559.11|556.71|558.93|556.53|0
1650977500000|2022-04-26 12:51:40|558.93|556.53|559.3|556.9|559.3|556.9|558.93|556.53|0
1650977510000|2022-04-26 12:51:50|559.48|557.08|559.3|556.9|559.57|557.17|559.3|556.9|0
1650977520000|2022-04-26 12:52:00|559.11|556.71|558.93|556.53|559.11|556.71|558.93|556.53|0
1650977530000|2022-04-26 12:52:10|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1650977540000|2022-04-26 12:52:20|558.93|556.53|559.3|556.9|559.3|556.9|558.93|556.53|0
1650977550000|2022-04-26 12:52:30|559.11|556.71|558.75|556.35|559.11|556.71|558.75|556.35|0
1650977560000|2022-04-26 12:52:40|558.84|556.44|558.75|556.35|558.84|556.44|558.75|556.35|0
1650977570000|2022-04-26 12:52:50|558.93|556.53|559.3|556.9|559.3|556.9|558.93|556.53|0
1650977580000|2022-04-26 12:53:00|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1650977590000|2022-04-26 12:53:10|559.66|557.26|559.48|557.08|559.84|557.44|559.48|557.08|0
1650977600000|2022-04-26 12:53:20|559.11|556.71|559.11|556.71|559.29|556.89|559.11|556.71|0
1650977610000|2022-04-26 12:53:30|558.93|556.53|558.93|556.53|558.93|556.53|558.93|556.53|0
1650977620000|2022-04-26 12:53:40|559.11|556.71|558.2|555.8|559.11|556.71|558.2|555.8|0
1650977630000|2022-04-26 12:53:50|558.38|555.98|558.38|555.98|558.38|555.98|558.2|555.8|0
1650977640000|2022-04-26 12:54:00|557.93|555.53|557.65|555.25|557.93|555.53|557.65|555.25|0
1650977650000|2022-04-26 12:54:10|557.47|555.07|557.65|555.25|557.83|555.43|557.47|555.07|0
1650977660000|2022-04-26 12:54:20|556.92|554.52|556.92|554.52|556.92|554.52|556.92|554.52|0
1650977670000|2022-04-26 12:54:30|556.74|554.34|556.92|554.52|556.92|554.52|556.74|554.34|0
1650977680000|2022-04-26 12:54:40|557.1|554.7|557.1|554.7|557.1|554.7|557.1|554.7|0
1650977690000|2022-04-26 12:54:50|556.74|554.34|556.92|554.52|556.92|554.52|556.74|554.34|0
1650977700000|2022-04-26 12:55:00|557.1|554.7|557.1|554.7|557.1|554.7|557.1|554.7|0
1650977710000|2022-04-26 12:55:10|556.92|554.52|556.74|554.34|556.92|554.52|556.74|554.34|0
1650977720000|2022-04-26 12:55:20|556.92|554.52|556.92|554.52|556.92|554.52|556.92|554.52|0
1650977730000|2022-04-26 12:55:30|557.1|554.7|557.29|554.89|557.29|554.89|557.1|554.7|0
1650977740000|2022-04-26 12:55:40|557.47|555.07|557.47|555.07|557.83|555.43|557.47|555.07|0
1650977750000|2022-04-26 12:55:50|557.28|554.88|557.1|554.7|557.28|554.88|557.1|554.7|0
1650977760000|2022-04-26 12:56:00|556.92|554.52|556.92|554.52|556.92|554.52|556.74|554.34|0
1650977770000|2022-04-26 12:56:10|557.1|554.7|556.92|554.52|557.1|554.7|556.92|554.52|0
1650977780000|2022-04-26 12:56:20|557.1|554.7|556.92|554.52|557.1|554.7|556.74|554.34|0
1650977790000|2022-04-26 12:56:30|557.1|554.7|556.92|554.52|557.1|554.7|556.92|554.52|0
1650977800000|2022-04-26 12:56:40|557.1|554.7|556.92|554.52|557.1|554.7|556.92|554.52|0
1650977810000|2022-04-26 12:56:50|556.74|554.34|556.74|554.34|556.92|554.52|556.74|554.34|0
1650977820000|2022-04-26 12:57:00|556.55|554.15|556.01|553.61|556.55|554.15|556.01|553.61|0
1650977830000|2022-04-26 12:57:10|556.55|554.15|556.19|553.79|556.55|554.15|556.01|553.61|0
1650977840000|2022-04-26 12:57:20|556.29|553.89|556.55|554.15|556.55|554.15|556.29|553.89|0
1650977850000|2022-04-26 12:57:30|556.74|554.34|556.74|554.34|556.74|554.34|556.55|554.15|0
1650977860000|2022-04-26 12:57:40|556.92|554.52|556.92|554.52|556.92|554.52|556.92|554.52|0
1650977870000|2022-04-26 12:57:50|557.1|554.7|557.1|554.7|557.1|554.7|556.92|554.52|0
1650977890000|2022-04-26 12:58:10|556.92|554.52|556.74|554.34|556.92|554.52|556.74|554.34|0
1650977900000|2022-04-26 12:58:20|556.55|554.15|556.55|554.15|556.55|554.15|556.55|554.15|0
1650977910000|2022-04-26 12:58:30|556.65|554.25|556.55|554.15|556.65|554.25|556.55|554.15|0
1650977920000|2022-04-26 12:58:40|556.74|554.34|556.92|554.52|556.92|554.52|556.74|554.34|0
1650977930000|2022-04-26 12:58:50|556.74|554.34|556.55|554.15|556.74|554.34|556.55|554.15|0
1650977940000|2022-04-26 12:59:00|556.37|553.97|556.37|553.97|556.55|554.15|556.37|553.97|0
1650977950000|2022-04-26 12:59:10|556.19|553.79|555.78|553.38|556.37|553.97|555.78|553.38|0
1650977960000|2022-04-26 12:59:20|556.53|554.13|557.85|555.45|558.03|555.63|556.53|554.13|0
1650977970000|2022-04-26 12:59:30|557.49|555.09|557.95|555.55|557.95|555.55|557.49|555.09|0
1650977980000|2022-04-26 12:59:40|558.03|555.63|558.4|556|558.4|556|557.85|555.45|0
1650977990000|2022-04-26 12:59:50|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1650978000000|2022-04-26 13:00:00|558.22|555.82|558.4|556|558.4|556|558.22|555.82|0
1650978010000|2022-04-26 13:00:10|558.31|555.91|558.4|556|558.49|556.09|558.31|555.91|0
1650978020000|2022-04-26 13:00:20|558.31|555.91|558.22|555.82|558.31|555.91|558.22|555.82|0
1650978030000|2022-04-26 13:00:30|558.4|556|558.58|556.18|558.58|556.18|558.4|556|0
1650978040000|2022-04-26 13:00:40|558.49|556.09|558.4|556|558.49|556.09|558.4|556|0
1650978050000|2022-04-26 13:00:50|558.58|556.18|558.4|556|558.58|556.18|558.4|556|0
1650978060000|2022-04-26 13:01:00|558.49|556.09|558.76|556.36|558.76|556.36|558.49|556.09|0
1650978070000|2022-04-26 13:01:10|558.94|556.54|559.67|557.27|559.67|557.27|558.94|556.54|0
1650978080000|2022-04-26 13:01:20|559.86|557.46|559.86|557.46|559.86|557.46|559.86|557.46|0
1650978090000|2022-04-26 13:01:30|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1650978100000|2022-04-26 13:01:40|559.86|557.46|560.04|557.64|560.04|557.64|559.67|557.27|0
1650978110000|2022-04-26 13:01:50|560.22|557.82|560.95|558.55|560.95|558.55|560.22|557.82|0
1650978120000|2022-04-26 13:02:00|561.13|558.73|561.32|558.92|561.32|558.92|561.13|558.73|0
1650978130000|2022-04-26 13:02:10|561.68|559.28|562.23|559.83|562.23|559.83|561.68|559.28|0
1650978140000|2022-04-26 13:02:20|562.05|559.65|561.41|559.01|562.05|559.65|561.41|559.01|0
1650978150000|2022-04-26 13:02:30|561.32|558.92|561.13|558.73|561.68|559.28|561.13|558.73|0
1650978160000|2022-04-26 13:02:40|561.32|558.92|561.5|559.1|561.5|559.1|561.32|558.92|0
1650978170000|2022-04-26 13:02:50|561.32|558.92|560.86|558.46|561.32|558.92|560.86|558.46|0
1650978180000|2022-04-26 13:03:00|560.77|558.37|560.59|558.19|560.77|558.37|560.4|558|0
1650978190000|2022-04-26 13:03:10|560.4|558|560.4|558|560.59|558.19|560.4|558|0
1650978200000|2022-04-26 13:03:20|560.59|558.19|560.22|557.82|560.59|558.19|560.22|557.82|0
1650978210000|2022-04-26 13:03:30|560.13|557.73|560.22|557.82|560.22|557.82|560.04|557.64|0
1650978220000|2022-04-26 13:03:40|560.4|558|560.77|558.37|560.77|558.37|560.4|558|0
1650978230000|2022-04-26 13:03:50|561.13|558.73|561.32|558.92|561.32|558.92|561.13|558.73|0
1650978240000|2022-04-26 13:04:00|561.13|558.73|561.05|558.65|561.32|558.92|561.05|558.65|0
1650978250000|2022-04-26 13:04:10|561.13|558.73|561.32|558.92|561.32|558.92|561.13|558.73|0
1650978260000|2022-04-26 13:04:20|561.5|559.1|560.59|558.19|561.5|559.1|560.59|558.19|0
1650978270000|2022-04-26 13:04:30|560.4|558|560.4|558|560.4|558|560.4|558|0
1650978280000|2022-04-26 13:04:40|560.59|558.19|560.59|558.19|560.77|558.37|560.59|558.19|0
1650978300000|2022-04-26 13:05:00|560.77|558.37|560.95|558.55|560.95|558.55|560.59|558.19|0
1650978310000|2022-04-26 13:05:10|561.13|558.73|561.13|558.73|561.13|558.73|560.95|558.55|0
1650978320000|2022-04-26 13:05:20|560.95|558.55|560.95|558.55|561.05|558.65|560.95|558.55|0
1650978330000|2022-04-26 13:05:30|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1650978340000|2022-04-26 13:05:40|560.5|558.1|560.59|558.19|560.59|558.19|560.4|558|0
1650978350000|2022-04-26 13:05:50|560.4|558|560.58|558.18|560.59|558.19|560.4|558|0
1650978360000|2022-04-26 13:06:00|560.4|558|560.58|558.18|560.58|558.18|560.4|558|0
1650978370000|2022-04-26 13:06:10|560.77|558.37|560.77|558.37|560.77|558.37|560.58|558.18|0
1650978380000|2022-04-26 13:06:20|560.95|558.55|560.77|558.37|560.95|558.55|560.77|558.37|0
1650978390000|2022-04-26 13:06:30|560.4|558|560.4|558|560.4|558|560.31|557.91|0
1650978400000|2022-04-26 13:06:40|560.68|558.28|560.77|558.37|560.77|558.37|560.68|558.28|0
1650978410000|2022-04-26 13:06:50|560.68|558.28|560.68|558.28|560.77|558.37|560.58|558.18|0
1650978420000|2022-04-26 13:07:00|560.58|558.18|560.4|558|560.58|558.18|560.4|558|0
1650978430000|2022-04-26 13:07:10|560.31|557.91|560.22|557.82|560.31|557.91|560.22|557.82|0
1650978440000|2022-04-26 13:07:20|560.58|558.18|560.4|558|560.58|558.18|560.4|558|0
1650978450000|2022-04-26 13:07:30|560.58|558.18|560.77|558.37|560.77|558.37|560.58|558.18|0
1650978460000|2022-04-26 13:07:40|560.68|558.28|560.95|558.55|560.95|558.55|560.58|558.18|0
1650978470000|2022-04-26 13:07:50|560.77|558.37|561.04|558.64|561.04|558.64|560.77|558.37|0
1650978480000|2022-04-26 13:08:00|560.95|558.55|561.13|558.73|561.13|558.73|560.95|558.55|0
1650978490000|2022-04-26 13:08:10|560.95|558.55|560.77|558.37|560.95|558.55|560.58|558.18|0
1650978500000|2022-04-26 13:08:20|560.58|558.18|560.77|558.37|560.77|558.37|560.58|558.18|0
1650978510000|2022-04-26 13:08:30|560.95|558.55|560.77|558.37|560.95|558.55|560.77|558.37|0
1650978520000|2022-04-26 13:08:40|560.95|558.55|561.31|558.91|561.31|558.91|560.95|558.55|0
1650978530000|2022-04-26 13:08:50|561.41|559.01|561.31|558.91|561.41|559.01|561.13|558.73|0
1650978540000|2022-04-26 13:09:00|560.95|558.55|560.58|558.18|560.95|558.55|560.58|558.18|0
1650978550000|2022-04-26 13:09:10|560.4|558|560.4|558|560.4|558|560.4|558|0
1650978560000|2022-04-26 13:09:20|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1650978570000|2022-04-26 13:09:30|560.5|558.1|560.58|558.18|560.58|558.18|560.4|558|0
1650978580000|2022-04-26 13:09:40|560.77|558.37|560.77|558.37|560.77|558.37|560.77|558.37|0
1650978600000|2022-04-26 13:10:00|560.95|558.55|560.77|558.37|560.95|558.55|560.77|558.37|0
1650978610000|2022-04-26 13:10:10|560.58|558.18|560.77|558.37|560.77|558.37|560.58|558.18|0
1650978620000|2022-04-26 13:10:20|560.95|558.55|561.13|558.73|561.13|558.73|560.95|558.55|0
1650978630000|2022-04-26 13:10:30|561.31|558.91|561.31|558.91|561.31|558.91|561.13|558.73|0
1650978640000|2022-04-26 13:10:40|561.68|559.28|562.04|559.64|562.04|559.64|561.68|559.28|0
1650978650000|2022-04-26 13:10:50|562.41|560.01|562.96|560.56|562.96|560.56|562.41|560.01|0
1650978660000|2022-04-26 13:11:00|563.14|560.74|563.33|560.93|563.33|560.93|562.96|560.56|0
1650978670000|2022-04-26 13:11:10|563.14|560.74|563.51|561.11|563.51|561.11|563.14|560.74|0
1650978680000|2022-04-26 13:11:20|563.69|561.29|563.32|560.92|563.69|561.29|563.32|560.92|0
1650978690000|2022-04-26 13:11:30|563.14|560.74|562.96|560.56|563.14|560.74|562.96|560.56|0
1650978700000|2022-04-26 13:11:40|563.05|560.65|563.32|560.92|563.32|560.92|562.96|560.56|0
1650978710000|2022-04-26 13:11:50|563.14|560.74|563.51|561.11|563.51|561.11|563.14|560.74|0
1650978720000|2022-04-26 13:12:00|563.32|560.92|563.69|561.29|563.69|561.29|563.32|560.92|0
1650978730000|2022-04-26 13:12:10|564.06|561.66|563.32|560.92|564.06|561.66|563.32|560.92|0
1650978740000|2022-04-26 13:12:20|563.51|561.11|563.14|560.74|563.51|561.11|563.14|560.74|0
1650978750000|2022-04-26 13:12:30|563.32|560.92|563.32|560.92|563.32|560.92|563.14|560.74|0
1650978760000|2022-04-26 13:12:40|563.14|560.74|563.32|560.92|563.51|561.11|563.14|560.74|0
1650978770000|2022-04-26 13:12:50|563.14|560.74|563.24|560.84|563.24|560.84|563.14|560.74|0
1650978780000|2022-04-26 13:13:00|563.32|560.92|563.32|560.92|563.51|561.11|563.32|560.92|0
1650978790000|2022-04-26 13:13:10|563.14|560.74|563.51|561.11|563.51|561.11|563.14|560.74|0
1650978800000|2022-04-26 13:13:20|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1650978810000|2022-04-26 13:13:30|563.87|561.47|564.06|561.66|564.06|561.66|563.87|561.47|0
1650978820000|2022-04-26 13:13:40|563.87|561.47|563.51|561.11|563.87|561.47|563.51|561.11|0
1650978830000|2022-04-26 13:13:50|563.69|561.29|563.69|561.29|563.69|561.29|563.51|561.11|0
1650978840000|2022-04-26 13:14:00|563.87|561.47|563.51|561.11|563.87|561.47|563.51|561.11|0
1650978850000|2022-04-26 13:14:10|563.32|560.92|563.05|560.65|563.32|560.92|563.05|560.65|0
1650978860000|2022-04-26 13:14:20|563.51|561.11|563.14|560.74|563.51|561.11|563.14|560.74|0
1650978870000|2022-04-26 13:14:30|562.96|560.56|563.32|560.92|563.32|560.92|562.96|560.56|0
1650978880000|2022-04-26 13:14:40|563.14|560.74|562.96|560.56|563.14|560.74|562.96|560.56|0
1650978890000|2022-04-26 13:14:50|563.14|560.74|563.14|560.74|563.14|560.74|563.05|560.65|0
1650978900000|2022-04-26 13:15:00|563.32|560.92|563.51|561.11|563.51|561.11|563.32|560.92|0
1650978910000|2022-04-26 13:15:10|563.32|560.92|563.51|561.11|563.51|561.11|563.32|560.92|0
1650978920000|2022-04-26 13:15:20|563.32|560.92|563.32|560.92|563.51|561.11|563.32|560.92|0
1650978930000|2022-04-26 13:15:30|563.05|560.65|562.77|560.37|563.05|560.65|562.77|560.37|0
1650978940000|2022-04-26 13:15:40|562.96|560.56|563.14|560.74|563.14|560.74|562.96|560.56|0
1650978950000|2022-04-26 13:15:50|562.96|560.56|562.59|560.19|562.96|560.56|562.59|560.19|0
1650978960000|2022-04-26 13:16:00|562.77|560.37|562.41|560.01|562.77|560.37|562.41|560.01|0
1650978970000|2022-04-26 13:16:10|562.23|559.83|562.59|560.19|562.59|560.19|562.23|559.83|0
1650978980000|2022-04-26 13:16:20|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1650978990000|2022-04-26 13:16:30|562.96|560.56|562.77|560.37|562.96|560.56|562.77|560.37|0
1650979000000|2022-04-26 13:16:40|562.59|560.19|563.14|560.74|563.14|560.74|562.59|560.19|0
1650979010000|2022-04-26 13:16:50|563.32|560.92|563.14|560.74|563.32|560.92|563.14|560.74|0
1650979020000|2022-04-26 13:17:00|562.96|560.56|563.51|561.11|563.51|561.11|562.96|560.56|0
1650979030000|2022-04-26 13:17:10|563.69|561.29|562.96|560.56|563.69|561.29|562.96|560.56|0
1650979040000|2022-04-26 13:17:20|562.77|560.37|563.14|560.74|563.14|560.74|562.77|560.37|0
1650979050000|2022-04-26 13:17:30|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1650979060000|2022-04-26 13:17:40|563.05|560.65|563.14|560.74|563.32|560.92|563.05|560.65|0
1650979070000|2022-04-26 13:17:50|562.96|560.56|563.32|560.92|563.32|560.92|562.96|560.56|0
1650979080000|2022-04-26 13:18:00|563.51|561.11|562.96|560.56|563.51|561.11|562.96|560.56|0
1650979090000|2022-04-26 13:18:10|562.87|560.47|562.77|560.37|562.96|560.56|562.77|560.37|0
1650979100000|2022-04-26 13:18:20|562.96|560.56|562.96|560.56|562.96|560.56|562.77|560.37|0
1650979110000|2022-04-26 13:18:30|563.14|560.74|563.14|560.74|563.14|560.74|563.14|560.74|0
1650979120000|2022-04-26 13:18:40|563.32|560.92|563.14|560.74|563.32|560.92|563.14|560.74|0
1650979130000|2022-04-26 13:18:50|563.23|560.83|562.87|560.47|563.23|560.83|562.87|560.47|0
1650979140000|2022-04-26 13:19:00|562.77|560.37|562.59|560.19|562.77|560.37|562.59|560.19|0
1650979150000|2022-04-26 13:19:10|562.69|560.29|562.59|560.19|562.69|560.29|562.59|560.19|0
1650979160000|2022-04-26 13:19:20|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1650979170000|2022-04-26 13:19:30|562.59|560.19|562.96|560.56|562.96|560.56|562.59|560.19|0
1650979180000|2022-04-26 13:19:40|563.14|560.74|562.96|560.56|563.14|560.74|562.96|560.56|0
1650979190000|2022-04-26 13:19:50|562.77|560.37|562.69|560.29|562.77|560.37|562.59|560.19|0
1650979200000|2022-04-26 13:20:00|562.59|560.19|562.77|560.37|562.77|560.37|562.41|560.01|0
1650979210000|2022-04-26 13:20:10|562.87|560.47|562.77|560.37|562.87|560.47|562.77|560.37|0
1650979220000|2022-04-26 13:20:20|562.96|560.56|563.14|560.74|563.14|560.74|562.77|560.37|0
1650979230000|2022-04-26 13:20:30|563.51|561.11|563.87|561.47|563.87|561.47|563.51|561.11|0
1650979240000|2022-04-26 13:20:40|564.05|561.65|564.05|561.65|564.24|561.84|564.05|561.65|0
1650979250000|2022-04-26 13:20:50|563.97|561.57|564.42|562.02|564.42|562.02|563.97|561.57|0
1650979260000|2022-04-26 13:21:00|564.6|562.2|564.97|562.57|564.97|562.57|564.6|562.2|0
1650979270000|2022-04-26 13:21:10|565.34|562.94|564.97|562.57|565.34|562.94|564.97|562.57|0
1650979280000|2022-04-26 13:21:20|565.15|562.75|564.79|562.39|565.15|562.75|564.79|562.39|0
1650979290000|2022-04-26 13:21:30|564.24|561.84|564.42|562.02|564.42|562.02|564.24|561.84|0
1650979300000|2022-04-26 13:21:40|564.6|562.2|565.15|562.75|565.15|562.75|564.42|562.02|0
1650979310000|2022-04-26 13:21:50|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1650979320000|2022-04-26 13:22:00|564.97|562.57|564.79|562.39|564.97|562.57|564.79|562.39|0
1650979330000|2022-04-26 13:22:10|564.97|562.57|565.34|562.94|565.34|562.94|564.97|562.57|0
1650979340000|2022-04-26 13:22:20|565.15|562.75|564.97|562.57|565.15|562.75|564.97|562.57|0
1650979350000|2022-04-26 13:22:30|564.79|562.39|564.97|562.57|564.97|562.57|564.6|562.2|0
1650979360000|2022-04-26 13:22:40|565.34|562.94|565.34|562.94|565.34|562.94|565.15|562.75|0
1650979370000|2022-04-26 13:22:50|565.15|562.75|564.97|562.57|565.15|562.75|564.97|562.57|0
1650979380000|2022-04-26 13:23:00|564.79|562.39|564.79|562.39|564.97|562.57|564.79|562.39|0
1650979390000|2022-04-26 13:23:10|564.97|562.57|564.6|562.2|564.97|562.57|564.6|562.2|0
1650979400000|2022-04-26 13:23:20|564.24|561.84|564.6|562.2|564.6|562.2|564.24|561.84|0
1650979410000|2022-04-26 13:23:30|564.42|562.02|564.6|562.2|564.6|562.2|564.42|562.02|0
1650979420000|2022-04-26 13:23:40|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1650979430000|2022-04-26 13:23:50|564.88|562.48|564.79|562.39|564.97|562.57|564.79|562.39|0
1650979440000|2022-04-26 13:24:00|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1650979450000|2022-04-26 13:24:10|564.79|562.39|564.79|562.39|564.97|562.57|564.79|562.39|0
1650979460000|2022-04-26 13:24:20|564.7|562.3|564.79|562.39|564.79|562.39|564.42|562.02|0
1650979470000|2022-04-26 13:24:30|564.97|562.57|564.97|562.57|564.97|562.57|564.79|562.39|0
1650979480000|2022-04-26 13:24:40|565.15|562.75|564.97|562.57|565.34|562.94|564.97|562.57|0
1650979490000|2022-04-26 13:24:50|564.79|562.39|564.42|562.02|564.79|562.39|564.42|562.02|0
1650979500000|2022-04-26 13:25:00|564.6|562.2|564.42|562.02|564.6|562.2|564.42|562.02|0
1650979510000|2022-04-26 13:25:10|564.6|562.2|564.24|561.84|564.6|562.2|564.24|561.84|0
1650979530000|2022-04-26 13:25:30|564.05|561.65|564.05|561.65|564.05|561.65|564.05|561.65|0
1650979540000|2022-04-26 13:25:40|563.87|561.47|563.5|561.1|563.87|561.47|563.32|560.92|0
1650979550000|2022-04-26 13:25:50|563.69|561.29|563.5|561.1|563.69|561.29|563.5|561.1|0
1650979560000|2022-04-26 13:26:00|563.69|561.29|563.5|561.1|563.69|561.29|563.5|561.1|0
1650979570000|2022-04-26 13:26:10|563.32|560.92|563.14|560.74|563.32|560.92|563.14|560.74|0
1650979580000|2022-04-26 13:26:20|563.32|560.92|563.69|561.29|563.69|561.29|563.32|560.92|0
1650979590000|2022-04-26 13:26:30|563.5|561.1|563.87|561.47|563.87|561.47|563.5|561.1|0
1650979600000|2022-04-26 13:26:40|564.05|561.65|564.24|561.84|564.24|561.84|564.05|561.65|0
1650979610000|2022-04-26 13:26:50|564.42|562.02|564.42|562.02|564.42|562.02|564.33|561.93|0
1650979620000|2022-04-26 13:27:00|564.24|561.84|563.69|561.29|564.24|561.84|563.69|561.29|0
1650979630000|2022-04-26 13:27:10|563.5|561.1|563.32|560.92|563.5|561.1|563.32|560.92|0
1650979640000|2022-04-26 13:27:20|563.5|561.1|564.24|561.84|564.24|561.84|563.5|561.1|0
1650979650000|2022-04-26 13:27:30|564.42|562.02|564.24|561.84|564.42|562.02|564.24|561.84|0
1650979660000|2022-04-26 13:27:40|564.42|562.02|564.97|562.57|564.97|562.57|564.05|561.65|0
1650979670000|2022-04-26 13:27:50|565.34|562.94|565.34|562.94|565.34|562.94|565.15|562.75|0
1650979680000|2022-04-26 13:28:00|565.33|562.93|565.15|562.75|565.33|562.93|564.97|562.57|0
1650979690000|2022-04-26 13:28:10|565.25|562.85|565.33|562.93|565.33|562.93|565.15|562.75|0
1650979700000|2022-04-26 13:28:20|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1650979710000|2022-04-26 13:28:30|564.78|562.38|564.6|562.2|564.78|562.38|564.6|562.2|0
1650979720000|2022-04-26 13:28:40|564.24|561.84|564.24|561.84|564.42|562.02|564.24|561.84|0
1650979730000|2022-04-26 13:28:50|564.05|561.65|564.24|561.84|564.24|561.84|564.05|561.65|0
1650979740000|2022-04-26 13:29:00|564.05|561.65|563.32|560.92|564.05|561.65|563.32|560.92|0
1650979750000|2022-04-26 13:29:10|563.5|561.1|562.95|560.55|563.5|561.1|562.95|560.55|0
1650979760000|2022-04-26 13:29:20|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1650979770000|2022-04-26 13:29:30|562.95|560.55|562.22|559.82|562.95|560.55|562.22|559.82|0
1650979780000|2022-04-26 13:29:40|562.4|560|562.95|560.55|562.95|560.55|562.4|560|0
1650979790000|2022-04-26 13:29:50|562.77|560.37|563.14|560.74|563.14|560.74|562.77|560.37|0
1650979800000|2022-04-26 13:30:00|563.5|561.1|564.05|561.65|564.97|562.57|563.5|561.1|0
1650979810000|2022-04-26 13:30:10|563.69|561.29|562.59|560.19|563.69|561.29|562.22|559.82|0
1650979820000|2022-04-26 13:30:20|563.87|561.47|564|561.6|564.97|562.57|563.63|561.23|0
1650979830000|2022-04-26 13:30:30|563.63|561.23|564.55|562.15|564.55|562.15|563.63|561.23|0
1650979840000|2022-04-26 13:30:40|562.71|560.31|564.39|561.99|564.39|561.99|562.71|560.31|0
1650979850000|2022-04-26 13:30:50|564.94|562.54|563.93|561.53|564.94|562.54|563.93|561.53|0
1650979860000|2022-04-26 13:31:00|564.02|561.62|564.39|561.99|565.12|562.72|564.02|561.62|0
1650979870000|2022-04-26 13:31:10|564.57|562.17|564.75|562.35|564.75|562.35|564.57|562.17|0
1650979880000|2022-04-26 13:31:20|565.49|563.09|565.58|563.18|565.58|563.18|565.12|562.72|0
1650979890000|2022-04-26 13:31:30|566.04|563.64|566.77|564.37|567.14|564.74|566.04|563.64|0
1650979900000|2022-04-26 13:31:40|567.14|564.74|567.33|564.93|567.69|565.29|566.96|564.56|0
1650979910000|2022-04-26 13:31:50|567.51|565.11|567.33|564.93|568.06|565.66|567.33|564.93|0
1650979920000|2022-04-26 13:32:00|567.69|565.29|567.69|565.29|568.06|565.66|567.69|565.29|0
1650979930000|2022-04-26 13:32:10|566.59|564.19|566.22|563.82|566.96|564.56|566.22|563.82|0
1650979940000|2022-04-26 13:32:20|566.96|564.56|566.22|563.82|566.96|564.56|566.22|563.82|0
1650979950000|2022-04-26 13:32:30|565.86|563.46|565.12|562.72|565.86|563.46|565.12|562.72|0
1650979960000|2022-04-26 13:32:40|565.3|562.9|564.75|562.35|565.49|563.09|564.57|562.17|0
1650979970000|2022-04-26 13:32:50|565.12|562.72|564.94|562.54|565.12|562.72|564.94|562.54|0
1650979980000|2022-04-26 13:33:00|566.41|564.01|566.77|564.37|566.77|564.37|566.41|564.01|0
1650979990000|2022-04-26 13:33:10|567.05|564.65|567.51|565.11|567.51|565.11|566.77|564.37|0
1650980000000|2022-04-26 13:33:20|567.24|564.84|566.96|564.56|567.24|564.84|566.96|564.56|0
1650980010000|2022-04-26 13:33:30|567.14|564.74|567.33|564.93|567.33|564.93|566.77|564.37|0
1650980020000|2022-04-26 13:33:40|566.22|563.82|565.3|562.9|566.22|563.82|565.3|562.9|0
1650980030000|2022-04-26 13:33:50|564.94|562.54|564.94|562.54|564.94|562.54|564.94|562.54|0
1650980040000|2022-04-26 13:34:00|565.49|563.09|565.85|563.45|565.85|563.45|564.75|562.35|0
1650980050000|2022-04-26 13:34:10|565.49|563.09|565.67|563.27|565.67|563.27|565.49|563.09|0
1650980060000|2022-04-26 13:34:20|565.3|562.9|566.96|564.56|566.96|564.56|565.3|562.9|0
1650980070000|2022-04-26 13:34:30|567.05|564.65|567.51|565.11|567.51|565.11|567.05|564.65|0
1650980080000|2022-04-26 13:34:40|567.88|565.48|567.14|564.74|568.8|566.4|567.14|564.74|0
1650980090000|2022-04-26 13:34:50|567.88|565.48|568.61|566.21|568.61|566.21|567.88|565.48|0
1650980100000|2022-04-26 13:35:00|569.17|566.77|568.24|565.84|569.35|566.95|568.24|565.84|0
1650980110000|2022-04-26 13:35:10|568.61|566.21|568.06|565.66|568.61|566.21|567.69|565.29|0
1650980120000|2022-04-26 13:35:20|568.61|566.21|568.34|565.94|568.61|566.21|568.34|565.94|0
1650980130000|2022-04-26 13:35:30|567.88|565.48|566.59|564.19|567.88|565.48|566.22|563.82|0
1650980140000|2022-04-26 13:35:40|566.77|564.37|566.96|564.56|566.96|564.56|566.77|564.37|0
1650980150000|2022-04-26 13:35:50|566.41|564.01|566.77|564.37|566.77|564.37|566.41|564.01|0
1650980160000|2022-04-26 13:36:00|567.88|565.48|568.24|565.84|568.8|566.4|567.88|565.48|0
1650980170000|2022-04-26 13:36:10|568.8|566.4|568.06|565.66|568.8|566.4|568.06|565.66|0
1650980180000|2022-04-26 13:36:20|567.69|565.29|566.77|564.37|567.69|565.29|566.77|564.37|0
1650980190000|2022-04-26 13:36:30|566.59|564.19|566.68|564.28|566.96|564.56|566.59|564.19|0
1650980200000|2022-04-26 13:36:40|567.51|565.11|567.88|565.48|567.88|565.48|567.32|564.92|0
1650980210000|2022-04-26 13:36:50|568.61|566.21|568.43|566.03|568.61|566.21|568.43|566.03|0
1650980220000|2022-04-26 13:37:00|568.06|565.66|567.69|565.29|568.06|565.66|566.96|564.56|0
1650980230000|2022-04-26 13:37:10|566.96|564.56|566.77|564.37|566.96|564.56|566.04|563.64|0
1650980240000|2022-04-26 13:37:20|566.96|564.56|566.96|564.56|566.96|564.56|566.59|564.19|0
1650980250000|2022-04-26 13:37:30|567.14|564.74|568.24|565.84|568.24|565.84|567.14|564.74|0
1650980260000|2022-04-26 13:37:40|568.61|566.21|568.8|566.4|568.98|566.58|568.61|566.21|0
1650980270000|2022-04-26 13:37:50|568.43|566.03|568.8|566.4|568.98|566.58|568.43|566.03|0
1650980280000|2022-04-26 13:38:00|568.61|566.21|568.06|565.66|568.61|566.21|568.06|565.66|0
1650980290000|2022-04-26 13:38:10|567.32|564.92|568.24|565.84|568.24|565.84|567.14|564.74|0
1650980300000|2022-04-26 13:38:20|568.8|566.4|568.8|566.4|568.98|566.58|568.8|566.4|0
1650980310000|2022-04-26 13:38:30|568.61|566.21|568.98|566.58|569.35|566.95|568.61|566.21|0
1650980320000|2022-04-26 13:38:40|568.8|566.4|566.77|564.37|568.8|566.4|566.77|564.37|0
1650980330000|2022-04-26 13:38:50|566.4|564|565.12|562.72|566.4|564|564.75|562.35|0
1650980340000|2022-04-26 13:39:00|565.3|562.9|565.12|562.72|565.77|563.37|565.12|562.72|0
1650980350000|2022-04-26 13:39:10|564.94|562.54|564.38|561.98|564.94|562.54|564.38|561.98|0
1650980360000|2022-04-26 13:39:20|565.49|563.09|566.59|564.19|566.77|564.37|565.49|563.09|0
1650980370000|2022-04-26 13:39:30|567.14|564.74|567.79|565.39|567.88|565.48|567.14|564.74|0
1650980380000|2022-04-26 13:39:40|567.51|565.11|567.69|565.29|567.69|565.29|567.14|564.74|0
1650980390000|2022-04-26 13:39:50|567.51|565.11|567.69|565.29|567.69|565.29|567.32|564.92|0
1650980400000|2022-04-26 13:40:00|568.98|566.58|568.98|566.58|568.98|566.58|568.8|566.4|0
1650980410000|2022-04-26 13:40:10|569.81|567.41|569.53|567.13|569.81|567.41|569.16|566.76|0
1650980420000|2022-04-26 13:40:20|568.98|566.58|568.43|566.03|568.98|566.58|568.43|566.03|0
1650980430000|2022-04-26 13:40:30|566.96|564.56|569.35|566.95|569.35|566.95|566.96|564.56|0
1650980440000|2022-04-26 13:40:40|569.26|566.86|569.9|567.5|569.9|567.5|569.26|566.86|0
1650980450000|2022-04-26 13:40:50|570|567.6|571.38|568.98|571.38|568.98|570|567.6|0
1650980460000|2022-04-26 13:41:00|570.82|568.42|570.45|568.05|571.01|568.61|570.45|568.05|0
1650980470000|2022-04-26 13:41:10|570.64|568.24|570.82|568.42|570.82|568.42|570.45|568.05|0
1650980480000|2022-04-26 13:41:20|570.64|568.24|570.82|568.42|571.29|568.89|570.45|568.05|0
1650980490000|2022-04-26 13:41:30|571.01|568.61|571.01|568.61|571.01|568.61|571.01|568.61|0
1650980500000|2022-04-26 13:41:40|571.19|568.79|570.92|568.52|571.19|568.79|570.64|568.24|0
1650980510000|2022-04-26 13:41:50|571.01|568.61|571.19|568.79|571.19|568.79|570.73|568.33|0
1650980520000|2022-04-26 13:42:00|571.01|568.61|573.04|570.64|573.04|570.64|571.01|568.61|0
1650980530000|2022-04-26 13:42:10|572.67|570.27|573.59|571.19|573.78|571.38|572.67|570.27|0
1650980540000|2022-04-26 13:42:20|573.96|571.56|574.15|571.75|574.15|571.75|573.22|570.82|0
1650980550000|2022-04-26 13:42:30|573.59|571.19|573.78|571.38|573.78|571.38|573.22|570.82|0
1650980560000|2022-04-26 13:42:40|573.22|570.82|572.85|570.45|573.22|570.82|572.67|570.27|0
1650980570000|2022-04-26 13:42:50|572.95|570.55|573.41|571.01|573.41|571.01|572.85|570.45|0
1650980580000|2022-04-26 13:43:00|573.78|571.38|573.78|571.38|574.15|571.75|573.78|571.38|0
1650980590000|2022-04-26 13:43:10|573.41|571.01|574.15|571.75|574.15|571.75|573.22|570.82|0
1650980600000|2022-04-26 13:43:20|574.33|571.93|574.7|572.3|575.26|572.86|574.33|571.93|0
1650980610000|2022-04-26 13:43:30|574.33|571.93|574.7|572.3|574.7|572.3|573.96|571.56|0
1650980620000|2022-04-26 13:43:40|573.96|571.56|573.96|571.56|573.96|571.56|573.59|571.19|0
1650980630000|2022-04-26 13:43:50|573.78|571.38|574.15|571.75|574.52|572.12|573.78|571.38|0
1650980640000|2022-04-26 13:44:00|574.33|571.93|574.15|571.75|574.33|571.93|573.78|571.38|0
1650980650000|2022-04-26 13:44:10|573.96|571.56|574.15|571.75|574.33|571.93|573.96|571.56|0
1650980660000|2022-04-26 13:44:20|574.52|572.12|574.15|571.75|574.52|572.12|574.15|571.75|0
1650980670000|2022-04-26 13:44:30|574.33|571.93|574.7|572.3|574.89|572.49|574.33|571.93|0
1650980680000|2022-04-26 13:44:40|574.89|572.49|574.52|572.12|574.89|572.49|574.52|572.12|0
1650980690000|2022-04-26 13:44:50|574.7|572.3|574.52|572.12|574.7|572.3|574.33|571.93|0
1650980700000|2022-04-26 13:45:00|574.89|572.49|574.7|572.3|574.89|572.49|574.52|572.12|0
1650980710000|2022-04-26 13:45:10|574.15|571.75|574.15|571.75|574.15|571.75|574.15|571.75|0
1650980720000|2022-04-26 13:45:20|574.7|572.3|574.89|572.49|574.99|572.59|574.7|572.3|0
1650980730000|2022-04-26 13:45:30|574.7|572.3|574.15|571.75|574.7|572.3|574.15|571.75|0
1650980740000|2022-04-26 13:45:40|574.33|571.93|574.15|571.75|574.61|572.21|574.15|571.75|0
1650980750000|2022-04-26 13:45:50|574.89|572.49|574.33|571.93|574.89|572.49|574.33|571.93|0
1650980760000|2022-04-26 13:46:00|574.15|571.75|573.96|571.56|574.15|571.75|573.41|571.01|0
1650980770000|2022-04-26 13:46:10|573.78|571.38|574.7|572.3|574.7|572.3|573.78|571.38|0
1650980780000|2022-04-26 13:46:20|574.89|572.49|575.63|573.23|576.56|574.16|574.89|572.49|0
1650980790000|2022-04-26 13:46:30|575.07|572.67|574.33|571.93|575.07|572.67|574.33|571.93|0
1650980800000|2022-04-26 13:46:40|574.89|572.49|573.22|570.82|574.89|572.49|573.22|570.82|0
1650980810000|2022-04-26 13:46:50|573.13|570.73|574.7|572.3|574.7|572.3|573.13|570.73|0
1650980820000|2022-04-26 13:47:00|575.07|572.67|575.82|573.42|575.82|573.42|575.07|572.67|0
1650980830000|2022-04-26 13:47:10|575.63|573.23|575.44|573.04|575.63|573.23|575.17|572.77|0
1650980840000|2022-04-26 13:47:20|575.63|573.23|576.19|573.79|576.19|573.79|575.63|573.23|0
1650980850000|2022-04-26 13:47:30|575.82|573.42|576.19|573.79|576.19|573.79|575.63|573.23|0
1650980860000|2022-04-26 13:47:40|575.82|573.42|575.82|573.42|576.19|573.79|575.82|573.42|0
1650980870000|2022-04-26 13:47:50|574.89|572.49|573.41|571.01|574.89|572.49|573.41|571.01|0
1650980880000|2022-04-26 13:48:00|573.04|570.64|572.67|570.27|573.41|571.01|572.67|570.27|0
1650980890000|2022-04-26 13:48:10|571.37|568.97|572.3|569.9|572.3|569.9|571.37|568.97|0
1650980900000|2022-04-26 13:48:20|572.58|570.18|571.29|568.89|572.58|570.18|571.29|568.89|0
1650980910000|2022-04-26 13:48:30|570.82|568.42|572.44|570.04|573.24|570.84|570.82|568.42|0
1650980920000|2022-04-26 13:48:40|571.89|569.49|571.71|569.31|572.08|569.68|571.71|569.31|0
1650980930000|2022-04-26 13:48:50|571.89|569.49|571.34|568.94|571.89|569.49|571.34|568.94|0
1650980940000|2022-04-26 13:49:00|571.16|568.76|570.7|568.3|571.34|568.94|570.7|568.3|0
1650980950000|2022-04-26 13:49:10|570.05|567.65|569.68|567.28|570.42|568.02|569.68|567.28|0
1650980960000|2022-04-26 13:49:20|569.87|567.47|570.6|568.2|570.6|568.2|569.87|567.47|0
1650980970000|2022-04-26 13:49:30|570.79|568.39|572.08|569.68|572.08|569.68|570.79|568.39|0
1650980980000|2022-04-26 13:49:40|572.26|569.86|574.1|571.7|574.1|571.7|572.26|569.86|0
1650980990000|2022-04-26 13:49:50|574.66|572.26|575.95|573.55|575.95|573.55|574.66|572.26|0
1650981000000|2022-04-26 13:50:00|576.69|574.29|576.88|574.48|576.88|574.48|576.51|574.11|0
1650981010000|2022-04-26 13:50:10|577.06|574.66|577.06|574.66|577.25|574.85|577.06|574.66|0
1650981020000|2022-04-26 13:50:20|577.25|574.85|576.69|574.29|577.25|574.85|576.14|573.74|0
1650981030000|2022-04-26 13:50:30|576.88|574.48|578.36|575.96|578.36|575.96|576.88|574.48|0
1650981040000|2022-04-26 13:50:40|578.64|576.24|579.66|577.26|579.66|577.26|578.64|576.24|0
1650981050000|2022-04-26 13:50:50|579.47|577.07|579.1|576.7|579.66|577.26|579.1|576.7|0
1650981060000|2022-04-26 13:51:00|578.91|576.51|577.99|575.59|578.91|576.51|577.99|575.59|0
1650981070000|2022-04-26 13:51:10|577.62|575.22|577.06|574.66|577.62|575.22|577.06|574.66|0
1650981080000|2022-04-26 13:51:20|575.03|572.63|575.21|572.81|575.31|572.91|575.03|572.63|0
1650981090000|2022-04-26 13:51:30|575.58|573.18|575.21|572.81|575.68|573.28|575.21|572.81|0
1650981100000|2022-04-26 13:51:40|575.58|573.18|575.86|573.46|575.86|573.46|574.84|572.44|0
1650981110000|2022-04-26 13:51:50|576.14|573.74|575.4|573|576.14|573.74|575.4|573|0
1650981120000|2022-04-26 13:52:00|575.12|572.72|574.66|572.26|575.12|572.72|574.29|571.89|0
1650981130000|2022-04-26 13:52:10|575.03|572.63|575.4|573|575.4|573|575.03|572.63|0
1650981140000|2022-04-26 13:52:20|576.14|573.74|575.95|573.55|576.14|573.74|575.95|573.55|0
1650981150000|2022-04-26 13:52:30|576.14|573.74|576.88|574.48|576.88|574.48|576.14|573.74|0
1650981160000|2022-04-26 13:52:40|576.69|574.29|576.69|574.29|576.69|574.29|576.51|574.11|0
1650981170000|2022-04-26 13:52:50|575.77|573.37|576.32|573.92|576.32|573.92|575.77|573.37|0
1650981180000|2022-04-26 13:53:00|576.51|574.11|577.06|574.66|577.06|574.66|576.51|574.11|0
1650981190000|2022-04-26 13:53:10|576.88|574.48|577.25|574.85|577.25|574.85|576.88|574.48|0
1650981200000|2022-04-26 13:53:20|577.43|575.03|577.99|575.59|577.99|575.59|577.43|575.03|0
1650981210000|2022-04-26 13:53:30|578.91|576.51|577.99|575.59|578.91|576.51|577.99|575.59|0
1650981220000|2022-04-26 13:53:40|578.17|575.77|579.1|576.7|579.1|576.7|578.17|575.77|0
1650981230000|2022-04-26 13:53:50|579.28|576.88|578.91|576.51|579.65|577.25|578.91|576.51|0
1650981240000|2022-04-26 13:54:00|579.47|577.07|579.84|577.44|579.84|577.44|579.1|576.7|0
1650981250000|2022-04-26 13:54:10|579.28|576.88|579.65|577.25|579.65|577.25|579.28|576.88|0
1650981260000|2022-04-26 13:54:20|580.03|577.63|580.4|578|580.4|578|579.84|577.44|0
1650981270000|2022-04-26 13:54:30|580.03|577.63|580.03|577.63|580.03|577.63|579.47|577.07|0
1650981280000|2022-04-26 13:54:40|580.21|577.81|580.03|577.63|580.21|577.81|580.03|577.63|0
1650981290000|2022-04-26 13:54:50|580.4|578|580.95|578.55|580.95|578.55|580.4|578|0
1650981300000|2022-04-26 13:55:00|580.58|578.18|579.28|576.88|580.58|578.18|579.28|576.88|0
1650981310000|2022-04-26 13:55:10|579.84|577.44|579.47|577.07|579.84|577.44|579.1|576.7|0
1650981320000|2022-04-26 13:55:20|579.84|577.44|579.84|577.44|579.84|577.44|579.1|576.7|0
1650981330000|2022-04-26 13:55:30|580.03|577.63|579.84|577.44|580.03|577.63|579.47|577.07|0
1650981340000|2022-04-26 13:55:40|580.21|577.81|579.65|577.25|580.21|577.81|579.65|577.25|0
1650981350000|2022-04-26 13:55:50|579.84|577.44|580.31|577.91|580.4|578|579.84|577.44|0
1650981360000|2022-04-26 13:56:00|579.65|577.25|578.91|576.51|579.65|577.25|578.82|576.42|0
1650981370000|2022-04-26 13:56:10|579.28|576.88|579.28|576.88|579.28|576.88|579.1|576.7|0
1650981380000|2022-04-26 13:56:20|578.73|576.33|579.28|576.88|579.28|576.88|578.73|576.33|0
1650981390000|2022-04-26 13:56:30|579.65|577.25|579.56|577.16|579.65|577.25|579.28|576.88|0
1650981400000|2022-04-26 13:56:40|580.21|577.81|581.14|578.74|581.14|578.74|580.21|577.81|0
1650981410000|2022-04-26 13:56:50|580.77|578.37|580.4|578|580.77|578.37|580.21|577.81|0
1650981420000|2022-04-26 13:57:00|580.02|577.62|580.02|577.62|580.21|577.81|580.02|577.62|0
1650981430000|2022-04-26 13:57:10|580.4|578|580.77|578.37|580.77|578.37|580.02|577.62|0
1650981440000|2022-04-26 13:57:20|580.58|578.18|580.58|578.18|580.77|578.37|580.4|578|0
1650981450000|2022-04-26 13:57:30|580.95|578.55|581.32|578.92|581.32|578.92|580.77|578.37|0
1650981460000|2022-04-26 13:57:40|581.51|579.11|581.32|578.92|581.51|579.11|581.32|578.92|0
1650981470000|2022-04-26 13:57:50|581.51|579.11|581.24|578.84|581.7|579.3|581.24|578.84|0
1650981480000|2022-04-26 13:58:00|581.32|578.92|581.32|578.92|581.88|579.48|581.32|578.92|0
1650981490000|2022-04-26 13:58:10|581.24|578.84|580.95|578.55|581.7|579.3|580.95|578.55|0
1650981500000|2022-04-26 13:58:20|580.4|578|580.02|577.62|580.58|578.18|580.02|577.62|0
1650981510000|2022-04-26 13:58:30|580.21|577.81|580.21|577.81|580.21|577.81|580.02|577.62|0
1650981520000|2022-04-26 13:58:40|580.4|578|580.21|577.81|580.4|578|579.84|577.44|0
1650981530000|2022-04-26 13:58:50|580.58|578.18|580.58|578.18|580.58|578.18|580.21|577.81|0
1650981540000|2022-04-26 13:59:00|580.49|578.09|580.4|578|580.58|578.18|580.4|578|0
1650981550000|2022-04-26 13:59:10|579.65|577.25|579.1|576.7|579.84|577.44|579.1|576.7|0
1650981560000|2022-04-26 13:59:20|578.91|576.51|578.73|576.33|578.91|576.51|578.73|576.33|0
1650981570000|2022-04-26 13:59:30|578.54|576.14|578.54|576.14|578.91|576.51|578.54|576.14|0
1650981580000|2022-04-26 13:59:40|578.64|576.24|579.28|576.88|579.28|576.88|578.54|576.14|0
1650981590000|2022-04-26 13:59:50|579.47|577.07|579.19|576.79|579.56|577.16|579.19|576.79|0
1650981600000|2022-04-26 14:00:00|579.65|577.25|579.01|576.61|580.02|577.62|579.01|576.61|0
1650981610000|2022-04-26 14:00:10|579.75|577.35|579.93|577.53|579.93|577.53|579.75|577.35|0
1650981620000|2022-04-26 14:00:20|578.54|576.14|579.56|577.16|579.56|577.16|578.54|576.14|0
1650981630000|2022-04-26 14:00:30|580.4|578|580.77|578.37|580.95|578.55|580.4|578|0
1650981640000|2022-04-26 14:00:40|579.28|576.88|578.54|576.14|579.28|576.88|578.35|575.95|0
1650981650000|2022-04-26 14:00:50|578.73|576.33|578.73|576.33|579.47|577.07|578.54|576.14|0
1650981660000|2022-04-26 14:01:00|579.1|576.7|579.19|576.79|579.47|577.07|579.1|576.7|0
1650981670000|2022-04-26 14:01:10|579.47|577.07|580.77|578.37|580.77|578.37|579.47|577.07|0
1650981680000|2022-04-26 14:01:20|580.95|578.55|580.77|578.37|581.14|578.74|580.77|578.37|0
1650981690000|2022-04-26 14:01:30|581.51|579.11|581.14|578.74|581.7|579.3|581.14|578.74|0
1650981700000|2022-04-26 14:01:40|580.58|578.18|580.21|577.81|581.14|578.74|580.21|577.81|0
1650981710000|2022-04-26 14:01:50|580.95|578.55|580.58|578.18|580.95|578.55|580.39|577.99|0
1650981720000|2022-04-26 14:02:00|581.32|578.92|581.79|579.39|582.07|579.67|581.32|578.92|0
1650981730000|2022-04-26 14:02:10|581.88|579.48|581.7|579.3|581.88|579.48|581.51|579.11|0
1650981740000|2022-04-26 14:02:20|581.51|579.11|581.69|579.29|581.88|579.48|581.51|579.11|0
1650981750000|2022-04-26 14:02:30|581.88|579.48|581.51|579.11|581.88|579.48|581.51|579.11|0
1650981760000|2022-04-26 14:02:40|580.95|578.55|581.51|579.11|581.69|579.29|580.95|578.55|0
1650981770000|2022-04-26 14:02:50|581.88|579.48|582.07|579.67|582.07|579.67|581.69|579.29|0
1650981780000|2022-04-26 14:03:00|581.88|579.48|581.69|579.29|581.88|579.48|581.51|579.11|0
1650981790000|2022-04-26 14:03:10|581.88|579.48|580.95|578.55|582.07|579.67|580.95|578.55|0
1650981800000|2022-04-26 14:03:20|581.14|578.74|581.69|579.29|581.69|579.29|581.14|578.74|0
1650981810000|2022-04-26 14:03:30|581.51|579.11|581.51|579.11|581.51|579.11|581.14|578.74|0
1650981820000|2022-04-26 14:03:40|581.32|578.92|581.32|578.92|581.32|578.92|581.14|578.74|0
1650981830000|2022-04-26 14:03:50|580.39|577.99|579.84|577.44|580.58|578.18|579.84|577.44|0
1650981840000|2022-04-26 14:04:00|580.21|577.81|579.84|577.44|580.58|578.18|579.84|577.44|0
1650981850000|2022-04-26 14:04:10|580.02|577.62|580.39|577.99|580.39|577.99|580.02|577.62|0
1650981860000|2022-04-26 14:04:20|580.77|578.37|581.51|579.11|581.51|579.11|580.77|578.37|0
1650981870000|2022-04-26 14:04:30|581.32|578.92|581.14|578.74|581.51|579.11|581.14|578.74|0
1650981880000|2022-04-26 14:04:40|580.95|578.55|581.14|578.74|581.51|579.11|580.95|578.55|0
1650981890000|2022-04-26 14:04:50|580.58|578.18|579.28|576.88|580.58|578.18|579.28|576.88|0
1650981900000|2022-04-26 14:05:00|579.84|577.44|578.91|576.51|579.84|577.44|578.91|576.51|0
1650981910000|2022-04-26 14:05:10|578.54|576.14|577.8|575.4|578.54|576.14|577.8|575.4|0
1650981920000|2022-04-26 14:05:20|577.43|575.03|577.06|574.66|577.43|575.03|577.06|574.66|0
1650981930000|2022-04-26 14:05:30|576.13|573.73|575.95|573.55|576.69|574.29|575.95|573.55|0
1650981940000|2022-04-26 14:05:40|576.32|573.92|576.13|573.73|576.87|574.47|576.13|573.73|0
1650981950000|2022-04-26 14:05:50|576.5|574.1|576.13|573.73|576.5|574.1|575.76|573.36|0
1650981960000|2022-04-26 14:06:00|576.32|573.92|575.58|573.18|576.32|573.92|575.58|573.18|0
1650981970000|2022-04-26 14:06:10|576.23|573.83|575.95|573.55|576.5|574.1|575.76|573.36|0
1650981980000|2022-04-26 14:06:20|576.13|573.73|575.76|573.36|576.13|573.73|575.58|573.18|0
1650981990000|2022-04-26 14:06:30|575.58|573.18|575.76|573.36|575.76|573.36|575.58|573.18|0
1650982000000|2022-04-26 14:06:40|575.58|573.18|575.58|573.18|575.76|573.36|575.58|573.18|0
1650982010000|2022-04-26 14:06:50|575.76|573.36|574.65|572.25|575.95|573.55|574.65|572.25|0
1650982020000|2022-04-26 14:07:00|574.84|572.44|573.91|571.51|574.84|572.44|573.91|571.51|0
1650982030000|2022-04-26 14:07:10|574.28|571.88|575.21|572.81|575.21|572.81|574.28|571.88|0
1650982040000|2022-04-26 14:07:20|575.3|572.9|575.58|573.18|575.58|573.18|575.3|572.9|0
1650982050000|2022-04-26 14:07:30|575.76|573.36|575.02|572.62|575.76|573.36|575.02|572.62|0
1650982060000|2022-04-26 14:07:40|574.47|572.07|573.64|571.24|574.47|572.07|573.64|571.24|0
1650982070000|2022-04-26 14:07:50|573.83|571.43|573.36|570.96|574.47|572.07|573.36|570.96|0
1650982080000|2022-04-26 14:08:00|573.73|571.33|573.73|571.33|573.91|571.51|573.73|571.33|0
1650982090000|2022-04-26 14:08:10|574.47|572.07|575.39|572.99|575.39|572.99|574.47|572.07|0
1650982100000|2022-04-26 14:08:20|575.58|573.18|575.95|573.55|575.95|573.55|575.58|573.18|0
1650982110000|2022-04-26 14:08:30|575.76|573.36|576.13|573.73|576.13|573.73|575.76|573.36|0
1650982120000|2022-04-26 14:08:40|576.32|573.92|576.87|574.47|576.87|574.47|576.32|573.92|0
1650982130000|2022-04-26 14:08:50|576.69|574.29|575.95|573.55|576.69|574.29|575.95|573.55|0
1650982140000|2022-04-26 14:09:00|575.58|573.18|576.5|574.1|576.5|574.1|575.58|573.18|0
1650982150000|2022-04-26 14:09:10|576.69|574.29|576.87|574.47|576.87|574.47|576.41|574.01|0
1650982160000|2022-04-26 14:09:20|576.5|574.1|576.23|573.83|576.5|574.1|576.23|573.83|0
1650982170000|2022-04-26 14:09:30|575.39|572.99|574.65|572.25|575.39|572.99|574.65|572.25|0
1650982180000|2022-04-26 14:09:40|574.1|571.7|573.36|570.96|574.1|571.7|573.36|570.96|0
1650982190000|2022-04-26 14:09:50|573.91|571.51|574.1|571.7|574.28|571.88|573.91|571.51|0
1650982200000|2022-04-26 14:10:00|574.84|572.44|574.47|572.07|575.02|572.62|574.47|572.07|0
1650982210000|2022-04-26 14:10:10|574.1|571.7|573.36|570.96|574.1|571.7|573.36|570.96|0
1650982220000|2022-04-26 14:10:20|573.54|571.14|574.65|572.25|574.65|572.25|573.36|570.96|0
1650982230000|2022-04-26 14:10:30|574.1|571.7|573.54|571.14|574.1|571.7|573.36|570.96|0
1650982240000|2022-04-26 14:10:40|573.91|571.51|573.54|571.14|573.91|571.51|573.36|570.96|0
1650982250000|2022-04-26 14:10:50|574.47|572.07|574.84|572.44|574.84|572.44|574.47|572.07|0
1650982260000|2022-04-26 14:11:00|575.02|572.62|574.84|572.44|575.02|572.62|574.65|572.25|0
1650982270000|2022-04-26 14:11:10|575.02|572.62|575.39|572.99|575.39|572.99|574.65|572.25|0
1650982280000|2022-04-26 14:11:20|575.21|572.81|575.02|572.62|575.39|572.99|575.02|572.62|0
1650982290000|2022-04-26 14:11:30|575.58|573.18|577.05|574.65|577.24|574.84|575.58|573.18|0
1650982300000|2022-04-26 14:11:40|577.43|575.03|577.98|575.58|577.98|575.58|577.43|575.03|0
1650982310000|2022-04-26 14:11:50|578.72|576.32|579.09|576.69|579.09|576.69|578.72|576.32|0
1650982320000|2022-04-26 14:12:00|579.56|577.16|579.75|577.35|579.75|577.35|579.28|576.88|0
1650982330000|2022-04-26 14:12:10|579.65|577.25|579.83|577.43|579.83|577.43|579.46|577.06|0
1650982340000|2022-04-26 14:12:20|580.02|577.62|580.39|577.99|580.39|577.99|580.02|577.62|0
1650982350000|2022-04-26 14:12:30|580.21|577.81|580.02|577.62|580.39|577.99|579.65|577.25|0
1650982360000|2022-04-26 14:12:40|580.39|577.99|580.02|577.62|580.39|577.99|580.02|577.62|0
1650982370000|2022-04-26 14:12:50|580.21|577.81|580.76|578.36|580.95|578.55|580.21|577.81|0
1650982380000|2022-04-26 14:13:00|580.95|578.55|582.25|579.85|582.25|579.85|580.95|578.55|0
1650982390000|2022-04-26 14:13:10|581.79|579.39|581.51|579.11|581.79|579.39|581.51|579.11|0
1650982400000|2022-04-26 14:13:20|581.69|579.29|582.06|579.66|582.44|580.04|581.69|579.29|0
1650982410000|2022-04-26 14:13:30|581.69|579.29|581.51|579.11|581.69|579.29|580.95|578.55|0
1650982420000|2022-04-26 14:13:40|581.13|578.73|581.69|579.29|581.69|579.29|581.13|578.73|0
1650982430000|2022-04-26 14:13:50|582.25|579.85|582.06|579.66|582.44|580.04|581.88|579.48|0
1650982440000|2022-04-26 14:14:00|582.44|580.04|582.06|579.66|582.44|580.04|582.06|579.66|0
1650982450000|2022-04-26 14:14:10|582.25|579.85|580.95|578.55|582.25|579.85|580.95|578.55|0
1650982460000|2022-04-26 14:14:20|581.79|579.39|581.51|579.11|581.88|579.48|581.32|578.92|0
1650982470000|2022-04-26 14:14:30|581.32|578.92|581.32|578.92|581.69|579.29|581.32|578.92|0
1650982480000|2022-04-26 14:14:40|581.88|579.48|582.06|579.66|582.06|579.66|581.88|579.48|0
1650982490000|2022-04-26 14:14:50|582.25|579.85|582.06|579.66|582.43|580.03|582.06|579.66|0
1650982500000|2022-04-26 14:15:00|582.62|580.22|582.99|580.59|582.99|580.59|582.62|580.22|0
1650982510000|2022-04-26 14:15:10|583.55|581.15|584.67|582.27|584.67|582.27|583.55|581.15|0
1650982520000|2022-04-26 14:15:20|584.3|581.9|585.42|583.02|585.42|583.02|584.3|581.9|0
1650982530000|2022-04-26 14:15:30|585.6|583.2|585.97|583.57|585.97|583.57|585.6|583.2|0
1650982540000|2022-04-26 14:15:40|585.6|583.2|585.79|583.39|585.79|583.39|584.86|582.46|0
1650982550000|2022-04-26 14:15:50|585.97|583.57|586.53|584.13|586.53|584.13|585.97|583.57|0
1650982560000|2022-04-26 14:16:00|586.72|584.32|587.28|584.88|587.28|584.88|586.72|584.32|0
1650982570000|2022-04-26 14:16:10|587.84|585.44|587.28|584.88|587.84|585.44|587.28|584.88|0
1650982580000|2022-04-26 14:16:20|587.47|585.07|588.59|586.19|588.59|586.19|587.47|585.07|0
1650982590000|2022-04-26 14:16:30|588.4|586|588.96|586.56|589.34|586.94|588.4|586|0
1650982600000|2022-04-26 14:16:40|589.53|587.13|589.34|586.94|589.53|587.13|589.15|586.75|0
1650982610000|2022-04-26 14:16:50|589.53|587.13|590.27|587.87|590.27|587.87|589.53|587.13|0
1650982620000|2022-04-26 14:17:00|589.71|587.31|589.34|586.94|590.46|588.06|589.34|586.94|0
1650982630000|2022-04-26 14:17:10|589.71|587.31|590.46|588.06|590.46|588.06|589.34|586.94|0
1650982640000|2022-04-26 14:17:20|590.65|588.25|590.27|587.87|590.65|588.25|590.27|587.87|0
1650982650000|2022-04-26 14:17:30|590.09|587.69|588.96|586.56|590.09|587.69|588.78|586.38|0
1650982660000|2022-04-26 14:17:40|589.53|587.13|589.15|586.75|589.71|587.31|589.15|586.75|0
1650982670000|2022-04-26 14:17:50|589.06|586.66|586.49|584.09|589.34|586.94|586.49|584.09|0
1650982680000|2022-04-26 14:18:00|590.3|587.9|590.86|588.46|591.05|588.65|590.3|587.9|0
1650982690000|2022-04-26 14:18:10|591.23|588.83|589.07|586.67|591.23|588.83|589.07|586.67|0
1650982700000|2022-04-26 14:18:20|589.26|586.86|589.82|587.42|590.01|587.61|589.26|586.86|0
1650982710000|2022-04-26 14:18:30|590.01|587.61|589.82|587.42|590.39|587.99|589.82|587.42|0
1650982720000|2022-04-26 14:18:40|589.26|586.86|590.39|587.99|590.39|587.99|589.26|586.86|0
1650982730000|2022-04-26 14:18:50|590.76|588.36|591.89|589.49|591.89|589.49|590.57|588.17|0
1650982740000|2022-04-26 14:19:00|591.51|589.11|591.51|589.11|591.51|589.11|591.33|588.93|0
1650982750000|2022-04-26 14:19:10|591.14|588.74|591.51|589.11|591.51|589.11|591.14|588.74|0
1650982760000|2022-04-26 14:19:20|591.7|589.3|591.7|589.3|591.7|589.3|591.33|588.93|0
1650982770000|2022-04-26 14:19:30|591.51|589.11|590.57|588.17|591.51|589.11|590.57|588.17|0
1650982780000|2022-04-26 14:19:40|589.45|587.05|589.63|587.23|589.63|587.23|588.88|586.48|0
1650982790000|2022-04-26 14:19:50|589.82|587.42|590.01|587.61|590.01|587.61|589.82|587.42|0
1650982800000|2022-04-26 14:20:00|590.57|588.17|591.33|588.93|591.51|589.11|590.57|588.17|0
1650982810000|2022-04-26 14:20:10|591.51|589.11|591.7|589.3|591.89|589.49|591.51|589.11|0
1650982820000|2022-04-26 14:20:20|589.82|587.42|589.63|587.23|589.82|587.42|589.63|587.23|0
1650982830000|2022-04-26 14:20:30|589.45|587.05|588.32|585.92|589.45|587.05|588.32|585.92|0
1650982840000|2022-04-26 14:20:40|589.82|587.42|589.63|587.23|589.82|587.42|589.26|586.86|0
1650982850000|2022-04-26 14:20:50|589.07|586.67|589.07|586.67|589.07|586.67|588.98|586.58|0
1650982860000|2022-04-26 14:21:00|589.63|587.23|590.2|587.8|590.2|587.8|589.45|587.05|0
1650982870000|2022-04-26 14:21:10|589.82|587.42|590.39|587.99|590.57|588.17|589.82|587.42|0
1650982880000|2022-04-26 14:21:20|590.95|588.55|591.51|589.11|591.7|589.3|590.95|588.55|0
1650982890000|2022-04-26 14:21:30|592.08|589.68|592.83|590.43|593.02|590.62|592.08|589.68|0
1650982900000|2022-04-26 14:21:40|592.64|590.24|593.4|591|593.4|591|592.64|590.24|0
1650982910000|2022-04-26 14:21:50|595.47|593.07|594.53|592.13|595.47|593.07|594.53|592.13|0
1650982920000|2022-04-26 14:22:00|594.72|592.32|593.02|590.62|594.72|592.32|593.02|590.62|0
1650982930000|2022-04-26 14:22:10|592.83|590.43|591.89|589.49|592.83|590.43|591.89|589.49|0
1650982940000|2022-04-26 14:22:20|592.08|589.68|593.4|591|593.4|591|592.08|589.68|0
1650982950000|2022-04-26 14:22:30|593.59|591.19|592.83|590.43|593.59|591.19|592.46|590.06|0
1650982960000|2022-04-26 14:22:40|592.64|590.24|591.89|589.49|593.02|590.62|591.89|589.49|0
1650982970000|2022-04-26 14:22:50|591.33|588.93|591.33|588.93|591.33|588.93|590.86|588.46|0
1650982980000|2022-04-26 14:23:00|591.51|589.11|591.51|589.11|591.7|589.3|591.33|588.93|0
1650982990000|2022-04-26 14:23:10|590.95|588.55|590.2|587.8|590.95|588.55|590.2|587.8|0
1650983000000|2022-04-26 14:23:20|590.38|587.98|590.01|587.61|590.38|587.98|589.82|587.42|0
1650983010000|2022-04-26 14:23:30|589.92|587.52|590.01|587.61|590.01|587.61|589.92|587.52|0
1650983020000|2022-04-26 14:23:40|590.2|587.8|590.57|588.17|590.76|588.36|590.2|587.8|0
1650983030000|2022-04-26 14:23:50|589.63|587.23|590.38|587.98|590.38|587.98|589.63|587.23|0
1650983040000|2022-04-26 14:24:00|590.76|588.36|590.57|588.17|591.05|588.65|590.57|588.17|0
1650983050000|2022-04-26 14:24:10|590.76|588.36|591.14|588.74|591.14|588.74|590.76|588.36|0
1650983060000|2022-04-26 14:24:20|591.32|588.92|592.64|590.24|592.64|590.24|591.32|588.92|0
1650983070000|2022-04-26 14:24:30|592.45|590.05|592.45|590.05|592.83|590.43|592.45|590.05|0
1650983080000|2022-04-26 14:24:40|591.89|589.49|591.89|589.49|592.27|589.87|591.89|589.49|0
1650983090000|2022-04-26 14:24:50|592.45|590.05|592.55|590.15|592.55|590.15|591.99|589.59|0
1650983100000|2022-04-26 14:25:00|592.83|590.43|592.27|589.87|592.83|590.43|592.27|589.87|0
1650983110000|2022-04-26 14:25:10|591.89|589.49|591.51|589.11|591.89|589.49|591.51|589.11|0
1650983120000|2022-04-26 14:25:20|591.32|588.92|591.32|588.92|591.32|588.92|590.57|588.17|0
1650983130000|2022-04-26 14:25:30|591.14|588.74|591.51|589.11|591.51|589.11|591.14|588.74|0
1650983140000|2022-04-26 14:25:40|591.42|589.02|591.32|588.92|591.42|589.02|591.32|588.92|0
1650983150000|2022-04-26 14:25:50|591.14|588.74|591.51|589.11|591.7|589.3|591.14|588.74|0
1650983160000|2022-04-26 14:26:00|591.89|589.49|592.64|590.24|592.83|590.43|591.89|589.49|0
1650983170000|2022-04-26 14:26:10|593.02|590.62|593.4|591|593.4|591|592.83|590.43|0
1650983180000|2022-04-26 14:26:20|593.21|590.81|593.02|590.62|593.21|590.81|592.83|590.43|0
1650983190000|2022-04-26 14:26:30|593.21|590.81|593.4|591|593.4|591|592.83|590.43|0
1650983200000|2022-04-26 14:26:40|593.77|591.37|593.58|591.18|593.96|591.56|593.58|591.18|0
1650983210000|2022-04-26 14:26:50|593.4|591|592.93|590.53|593.4|591|592.93|590.53|0
1650983220000|2022-04-26 14:27:00|593.58|591.18|594.15|591.75|594.15|591.75|593.58|591.18|0
1650983230000|2022-04-26 14:27:10|594.91|592.51|594.72|592.32|595.09|592.69|594.72|592.32|0
1650983240000|2022-04-26 14:27:20|594.53|592.13|593.77|591.37|594.91|592.51|593.77|591.37|0
1650983250000|2022-04-26 14:27:30|592.83|590.43|591.51|589.11|592.83|590.43|591.51|589.11|0
1650983260000|2022-04-26 14:27:40|592.27|589.87|592.36|589.96|592.45|590.05|592.27|589.87|0
1650983270000|2022-04-26 14:27:50|592.08|589.68|592.64|590.24|592.64|590.24|592.08|589.68|0
1650983280000|2022-04-26 14:28:00|592.36|589.96|592.27|589.87|592.45|590.05|592.08|589.68|0
1650983290000|2022-04-26 14:28:10|592.17|589.77|591.14|588.74|592.17|589.77|591.14|588.74|0
1650983300000|2022-04-26 14:28:20|590.95|588.55|590.57|588.17|590.95|588.55|590.38|587.98|0
1650983310000|2022-04-26 14:28:30|590.95|588.55|591.14|588.74|591.14|588.74|590.38|587.98|0
1650983320000|2022-04-26 14:28:40|591.32|588.92|591.51|589.11|591.51|589.11|591.32|588.92|0
1650983330000|2022-04-26 14:28:50|591.7|589.3|590.95|588.55|591.7|589.3|590.57|588.17|0
1650983340000|2022-04-26 14:29:00|591.7|589.3|592.64|590.24|592.64|590.24|591.7|589.3|0
1650983350000|2022-04-26 14:29:10|592.26|589.86|592.08|589.68|592.26|589.86|592.08|589.68|0
1650983360000|2022-04-26 14:29:20|592.26|589.86|592.26|589.86|592.45|590.05|592.08|589.68|0
1650983370000|2022-04-26 14:29:30|591.89|589.49|589.82|587.42|591.89|589.49|589.82|587.42|0
1650983380000|2022-04-26 14:29:40|589.63|587.23|589.25|586.85|589.63|587.23|589.07|586.67|0
1650983390000|2022-04-26 14:29:50|589.07|586.67|589.07|586.67|589.25|586.85|589.07|586.67|0
1650983400000|2022-04-26 14:30:00|587.75|585.35|589.25|586.85|589.25|586.85|587.57|585.17|0
1650983410000|2022-04-26 14:30:10|589.63|587.23|590.57|588.17|590.57|588.17|589.63|587.23|0
1650983420000|2022-04-26 14:30:20|590.76|588.36|590.19|587.79|590.76|588.36|590.19|587.79|0
1650983430000|2022-04-26 14:30:30|590.01|587.61|588.69|586.29|590.01|587.61|588.69|586.29|0
1650983440000|2022-04-26 14:30:40|588.5|586.1|588.5|586.1|588.69|586.29|588.5|586.1|0
1650983450000|2022-04-26 14:30:50|589.07|586.67|588.69|586.29|589.25|586.85|588.69|586.29|0
1650983460000|2022-04-26 14:31:00|588.6|586.2|590.38|587.98|590.38|587.98|588.6|586.2|0
1650983470000|2022-04-26 14:31:10|590.57|588.17|590.57|588.17|590.76|588.36|590.19|587.79|0
1650983480000|2022-04-26 14:31:20|589.92|587.52|589.63|587.23|589.92|587.52|589.63|587.23|0
1650983490000|2022-04-26 14:31:30|588.6|586.2|587.38|584.98|588.69|586.29|587.38|584.98|0
1650983500000|2022-04-26 14:31:40|587.56|585.16|587.94|585.54|587.94|585.54|587.19|584.79|0
1650983510000|2022-04-26 14:31:50|588.13|585.73|587.75|585.35|588.13|585.73|587.75|585.35|0
1650983520000|2022-04-26 14:32:00|587.94|585.54|589.25|586.85|589.25|586.85|587.94|585.54|0
1650983530000|2022-04-26 14:32:10|589.07|586.67|588.88|586.48|589.44|587.04|588.88|586.48|0
1650983540000|2022-04-26 14:32:20|589.63|587.23|589.82|587.42|589.82|587.42|589.25|586.85|0
1650983550000|2022-04-26 14:32:30|589.07|586.67|589.63|587.23|589.63|587.23|588.32|585.92|0
1650983560000|2022-04-26 14:32:40|589.44|587.04|590.76|588.36|590.76|588.36|589.25|586.85|0
1650983570000|2022-04-26 14:32:50|590.86|588.46|590.76|588.36|590.86|588.46|590.38|587.98|0
1650983580000|2022-04-26 14:33:00|590.95|588.55|590.76|588.36|591.51|589.11|590.76|588.36|0
1650983590000|2022-04-26 14:33:10|590.67|588.27|590.95|588.55|590.95|588.55|590.67|588.27|0
1650983600000|2022-04-26 14:33:20|591.7|589.3|591.51|589.11|591.7|589.3|590.95|588.55|0
1650983610000|2022-04-26 14:33:30|591.7|589.3|592.08|589.68|592.08|589.68|591.51|589.11|0
1650983620000|2022-04-26 14:33:40|591.89|589.49|591.89|589.49|591.89|589.49|591.32|588.92|0
1650983630000|2022-04-26 14:33:50|592.26|589.86|592.83|590.43|592.83|590.43|592.26|589.86|0
1650983640000|2022-04-26 14:34:00|593.21|590.81|593.58|591.18|593.58|591.18|592.83|590.43|0
1650983650000|2022-04-26 14:34:10|593.02|590.62|594.15|591.75|594.15|591.75|592.83|590.43|0
1650983660000|2022-04-26 14:34:20|594.34|591.94|594.53|592.13|595.09|592.69|594.34|591.94|0
1650983670000|2022-04-26 14:34:30|594.34|591.94|593.96|591.56|594.34|591.94|593.96|591.56|0
1650983680000|2022-04-26 14:34:40|594.53|592.13|594.15|591.75|594.53|592.13|593.96|591.56|0
1650983690000|2022-04-26 14:34:50|594.53|592.13|594.25|591.85|594.71|592.31|594.15|591.75|0
1650983700000|2022-04-26 14:35:00|594.71|592.31|594.53|592.13|594.71|592.31|594.34|591.94|0
1650983710000|2022-04-26 14:35:10|594.34|591.94|593.21|590.81|594.34|591.94|593.21|590.81|0
1650983720000|2022-04-26 14:35:20|592.83|590.43|592.83|590.43|592.83|590.43|592.17|589.77|0
1650983730000|2022-04-26 14:35:30|592.64|590.24|593.11|590.71|593.11|590.71|592.64|590.24|0
1650983740000|2022-04-26 14:35:40|593.39|590.99|593.58|591.18|593.58|591.18|593.39|590.99|0
1650983750000|2022-04-26 14:35:50|593.68|591.28|594.34|591.94|594.34|591.94|593.68|591.28|0
1650983760000|2022-04-26 14:36:00|594.15|591.75|594.43|592.03|594.43|592.03|594.15|591.75|0
1650983770000|2022-04-26 14:36:10|594.71|592.31|592.83|590.43|594.71|592.31|592.83|590.43|0
1650983780000|2022-04-26 14:36:20|592.26|589.86|593.02|590.62|593.02|590.62|592.26|589.86|0
1650983790000|2022-04-26 14:36:30|592.83|590.43|592.26|589.86|592.83|590.43|592.07|589.67|0
1650983800000|2022-04-26 14:36:40|592.64|590.24|593.58|591.18|593.58|591.18|592.64|590.24|0
1650983810000|2022-04-26 14:36:50|593.2|590.8|593.39|590.99|593.58|591.18|593.02|590.62|0
1650983820000|2022-04-26 14:37:00|593.77|591.37|593.77|591.37|594.15|591.75|593.58|591.18|0
1650983830000|2022-04-26 14:37:10|593.39|590.99|592.83|590.43|593.39|590.99|592.83|590.43|0
1650983840000|2022-04-26 14:37:20|593.39|590.99|593.2|590.8|593.77|591.37|593.2|590.8|0
1650983850000|2022-04-26 14:37:30|592.83|590.43|592.83|590.43|592.83|590.43|592.64|590.24|0
1650983860000|2022-04-26 14:37:40|593.2|590.8|593.02|590.62|593.39|590.99|593.02|590.62|0
1650983870000|2022-04-26 14:37:50|592.64|590.24|591.13|588.73|592.64|590.24|591.13|588.73|0
1650983880000|2022-04-26 14:38:00|591.32|588.92|591.32|588.92|591.7|589.3|591.32|588.92|0
1650983890000|2022-04-26 14:38:10|591.13|588.73|590.38|587.98|591.42|589.02|590.38|587.98|0
1650983900000|2022-04-26 14:38:20|590|587.6|590.67|588.27|590.67|588.27|590|587.6|0
1650983910000|2022-04-26 14:38:30|591.51|589.11|593.77|591.37|593.77|591.37|591.51|589.11|0
1650983920000|2022-04-26 14:38:40|594.71|592.31|597.93|595.53|597.93|595.53|594.71|592.31|0
1650983930000|2022-04-26 14:38:50|597.74|595.34|598.31|595.91|598.68|596.28|597.74|595.34|0
1650983940000|2022-04-26 14:39:00|597.74|595.34|596.41|594.01|597.74|595.34|596.41|594.01|0
1650983950000|2022-04-26 14:39:10|596.79|594.39|596.7|594.3|597.17|594.77|596.7|594.3|0
1650983960000|2022-04-26 14:39:20|596.04|593.64|593.58|591.18|596.04|593.64|593.58|591.18|0
1650983970000|2022-04-26 14:39:30|593.11|590.71|593.58|591.18|593.58|591.18|593.02|590.62|0
1650983980000|2022-04-26 14:39:40|593.77|591.37|595.28|592.88|595.28|592.88|593.77|591.37|0
1650983990000|2022-04-26 14:39:50|594.9|592.5|595.66|593.26|595.66|593.26|594.9|592.5|0
1650984000000|2022-04-26 14:40:00|595.28|592.88|595.38|592.98|595.85|593.45|595.28|592.88|0
1650984010000|2022-04-26 14:40:10|595.66|593.26|596.04|593.64|596.22|593.82|595.66|593.26|0
1650984020000|2022-04-26 14:40:20|596.41|594.01|596.41|594.01|596.6|594.2|596.41|594.01|0
1650984030000|2022-04-26 14:40:30|595.09|592.69|595.66|593.26|595.66|593.26|594.9|592.5|0
1650984040000|2022-04-26 14:40:40|596.22|593.82|596.22|593.82|596.7|594.3|596.22|593.82|0
1650984050000|2022-04-26 14:40:50|596.79|594.39|596.6|594.2|596.98|594.58|596.6|594.2|0
1650984060000|2022-04-26 14:41:00|596.98|594.58|596.22|593.82|597.17|594.77|596.22|593.82|0
1650984070000|2022-04-26 14:41:10|597.17|594.77|597.93|595.53|597.93|595.53|597.17|594.77|0
1650984080000|2022-04-26 14:41:20|598.68|596.28|598.68|596.28|598.87|596.47|598.68|596.28|0
1650984090000|2022-04-26 14:41:30|599.06|596.66|599.44|597.04|599.44|597.04|598.87|596.47|0
1650984100000|2022-04-26 14:41:40|600.2|597.8|601.15|598.75|601.53|599.13|600.2|597.8|0
1650984110000|2022-04-26 14:41:50|601.34|598.94|601.53|599.13|601.53|599.13|601.15|598.75|0
1650984120000|2022-04-26 14:42:00|602.29|599.89|602.48|600.08|602.48|600.08|601.34|598.94|0
1650984130000|2022-04-26 14:42:10|601.91|599.51|602.29|599.89|602.67|600.27|601.91|599.51|0
1650984140000|2022-04-26 14:42:20|601.53|599.13|600.96|598.56|601.72|599.32|600.96|598.56|0
1650984150000|2022-04-26 14:42:30|601.53|599.13|601.53|599.13|601.53|599.13|600.96|598.56|0
1650984160000|2022-04-26 14:42:40|601.72|599.32|600.11|597.71|601.72|599.32|599.82|597.42|0
1650984170000|2022-04-26 14:42:50|600.01|597.61|598.12|595.72|600.01|597.61|598.12|595.72|0
1650984180000|2022-04-26 14:43:00|597.93|595.53|598.49|596.09|598.49|596.09|597.74|595.34|0
1650984190000|2022-04-26 14:43:10|599.06|596.66|600.01|597.61|600.01|597.61|598.97|596.57|0
1650984200000|2022-04-26 14:43:20|600.58|598.18|599.44|597.04|600.58|598.18|599.44|597.04|0
1650984210000|2022-04-26 14:43:30|599.06|596.66|599.06|596.66|599.82|597.42|599.06|596.66|0
1650984220000|2022-04-26 14:43:40|598.68|596.28|599.06|596.66|599.25|596.85|598.68|596.28|0
1650984230000|2022-04-26 14:43:50|598.87|596.47|598.59|596.19|598.87|596.47|598.11|595.71|0
1650984240000|2022-04-26 14:44:00|598.3|595.9|599.63|597.23|600.01|597.61|598.3|595.9|0
1650984250000|2022-04-26 14:44:10|599.82|597.42|598.52|596.12|602.32|599.92|598.52|596.12|0
1650984260000|2022-04-26 14:44:20|598.9|596.5|601.47|599.07|601.47|599.07|598.9|596.5|0
1650984270000|2022-04-26 14:44:30|602.04|599.64|602.42|600.02|602.61|600.21|602.04|599.64|0
1650984280000|2022-04-26 14:44:40|601.85|599.45|601.76|599.36|601.85|599.45|601.76|599.36|0
1650984290000|2022-04-26 14:44:50|601.09|598.69|601.09|598.69|601.09|598.69|600.72|598.32|0
1650984300000|2022-04-26 14:45:00|601.85|599.45|602.23|599.83|602.23|599.83|601.47|599.07|0
1650984310000|2022-04-26 14:45:10|601.47|599.07|599.96|597.56|601.47|599.07|599.96|597.56|0
1650984320000|2022-04-26 14:45:20|598.26|595.86|599.39|596.99|599.39|596.99|598.26|595.86|0
1650984330000|2022-04-26 14:45:30|599.2|596.8|598.64|596.24|599.2|596.8|598.64|596.24|0
1650984340000|2022-04-26 14:45:40|598.45|596.05|599.02|596.62|599.02|596.62|598.45|596.05|0
1650984350000|2022-04-26 14:45:50|599.58|597.18|598.26|595.86|599.58|597.18|598.26|595.86|0
1650984360000|2022-04-26 14:46:00|597.13|594.73|597.88|595.48|597.88|595.48|597.13|594.73|0
1650984370000|2022-04-26 14:46:10|597.51|595.11|597.69|595.29|597.88|595.48|597.51|595.11|0
1650984380000|2022-04-26 14:46:20|597.32|594.92|597.69|595.29|597.69|595.29|597.32|594.92|0
1650984390000|2022-04-26 14:46:30|598.07|595.67|597.69|595.29|598.07|595.67|597.51|595.11|0
1650984400000|2022-04-26 14:46:40|597.6|595.2|598.17|595.77|598.26|595.86|597.6|595.2|0
1650984410000|2022-04-26 14:46:50|598.45|596.05|597.32|594.92|598.45|596.05|596.75|594.35|0
1650984420000|2022-04-26 14:47:00|597.69|595.29|599.2|596.8|599.2|596.8|597.69|595.29|0
1650984430000|2022-04-26 14:47:10|599.77|597.37|599.01|596.61|599.77|597.37|599.01|596.61|0
1650984440000|2022-04-26 14:47:20|598.64|596.24|598.83|596.43|598.92|596.52|598.45|596.05|0
1650984450000|2022-04-26 14:47:30|599.39|596.99|599.77|597.37|599.77|597.37|599.39|596.99|0
1650984460000|2022-04-26 14:47:40|599.58|597.18|600.34|597.94|600.34|597.94|599.58|597.18|0
1650984470000|2022-04-26 14:47:50|600.53|598.13|599.96|597.56|600.53|598.13|599.96|597.56|0
1650984480000|2022-04-26 14:48:00|600.15|597.75|599.58|597.18|600.15|597.75|599.39|596.99|0
1650984490000|2022-04-26 14:48:10|599.39|596.99|599.2|596.8|599.77|597.37|599.2|596.8|0
1650984500000|2022-04-26 14:48:20|599.39|596.99|598.07|595.67|599.77|597.37|598.07|595.67|0
1650984510000|2022-04-26 14:48:30|597.51|595.11|598.26|595.86|598.26|595.86|597.51|595.11|0
1650984520000|2022-04-26 14:48:40|598.92|596.52|596.66|594.26|599.2|596.8|596.56|594.16|0
1650984530000|2022-04-26 14:48:50|596|593.6|596.56|594.16|596.56|594.16|595.62|593.22|0
1650984540000|2022-04-26 14:49:00|596.37|593.97|596.19|593.79|596.75|594.35|596.19|593.79|0
1650984550000|2022-04-26 14:49:10|596.37|593.97|596.94|594.54|596.94|594.54|596|593.6|0
1650984560000|2022-04-26 14:49:20|596.19|593.79|596|593.6|596.37|593.97|596|593.6|0
1650984570000|2022-04-26 14:49:30|596.37|593.97|596.75|594.35|596.75|594.35|596.37|593.97|0
1650984580000|2022-04-26 14:49:40|596.37|593.97|596.37|593.97|596.37|593.97|596.19|593.79|0
1650984590000|2022-04-26 14:49:50|596.28|593.88|595.25|592.85|596.28|593.88|595.25|592.85|0
1650984600000|2022-04-26 14:50:00|595.81|593.41|596.75|594.35|596.75|594.35|595.81|593.41|0
1650984610000|2022-04-26 14:50:10|596.56|594.16|597.5|595.1|597.5|595.1|596.56|594.16|0
1650984620000|2022-04-26 14:50:20|597.69|595.29|598.07|595.67|598.07|595.67|597.69|595.29|0
1650984630000|2022-04-26 14:50:30|597.69|595.29|596.94|594.54|598.07|595.67|596.94|594.54|0
1650984640000|2022-04-26 14:50:40|596.75|594.35|597.13|594.73|597.13|594.73|596.75|594.35|0
1650984650000|2022-04-26 14:50:50|597.5|595.1|597.5|595.1|597.69|595.29|597.32|594.92|0
1650984660000|2022-04-26 14:51:00|598.26|595.86|598.07|595.67|598.26|595.86|597.98|595.58|0
1650984670000|2022-04-26 14:51:10|598.64|596.24|598.26|595.86|598.64|596.24|598.26|595.86|0
1650984680000|2022-04-26 14:51:20|598.64|596.24|598.82|596.42|598.82|596.42|598.45|596.05|0
1650984690000|2022-04-26 14:51:30|599.01|596.61|598.45|596.05|599.01|596.61|598.45|596.05|0
1650984700000|2022-04-26 14:51:40|598.26|595.86|598.45|596.05|598.45|596.05|598.26|595.86|0
1650984710000|2022-04-26 14:51:50|598.64|596.24|598.45|596.05|598.64|596.24|598.26|595.86|0
1650984720000|2022-04-26 14:52:00|597.69|595.29|597.32|594.92|598.07|595.67|597.32|594.92|0
1650984730000|2022-04-26 14:52:10|597.69|595.29|597.13|594.73|597.69|595.29|597.13|594.73|0
1650984740000|2022-04-26 14:52:20|595.81|593.41|596.56|594.16|596.56|594.16|595.81|593.41|0
1650984750000|2022-04-26 14:52:30|596.75|594.35|597.5|595.1|597.69|595.29|596.75|594.35|0
1650984760000|2022-04-26 14:52:40|596.94|594.54|596.56|594.16|596.94|594.54|596.56|594.16|0
1650984770000|2022-04-26 14:52:50|596.75|594.35|595.43|593.03|596.75|594.35|595.24|592.84|0
1650984780000|2022-04-26 14:53:00|595.62|593.22|594.87|592.47|595.62|593.22|594.87|592.47|0
1650984790000|2022-04-26 14:53:10|594.49|592.09|593.74|591.34|594.49|592.09|593.74|591.34|0
1650984800000|2022-04-26 14:53:20|593.36|590.96|594.03|591.63|594.03|591.63|593.36|590.96|0
1650984810000|2022-04-26 14:53:30|594.87|592.47|595.81|593.41|595.81|593.41|594.87|592.47|0
1650984820000|2022-04-26 14:53:40|597.13|594.73|597.88|595.48|597.88|595.48|597.13|594.73|0
1650984830000|2022-04-26 14:53:50|598.07|595.67|598.64|596.24|598.64|596.24|598.07|595.67|0
1650984840000|2022-04-26 14:54:00|598.82|596.42|599.39|596.99|599.39|596.99|598.64|596.24|0
1650984850000|2022-04-26 14:54:10|599.77|597.37|599.39|596.99|599.87|597.47|599.2|596.8|0
1650984860000|2022-04-26 14:54:20|599.58|597.18|599.39|596.99|599.58|597.18|599.01|596.61|0
1650984870000|2022-04-26 14:54:30|599.58|597.18|598.64|596.24|599.58|597.18|598.64|596.24|0
1650984880000|2022-04-26 14:54:40|598.26|595.86|598.82|596.42|598.82|596.42|597.32|594.92|0
1650984890000|2022-04-26 14:54:50|598.45|596.05|599.01|596.61|599.01|596.61|598.45|596.05|0
1650984900000|2022-04-26 14:55:00|598.82|596.42|598.26|595.86|598.82|596.42|598.26|595.86|0
1650984910000|2022-04-26 14:55:10|599.01|596.61|598.82|596.42|599.01|596.61|598.82|596.42|0
1650984920000|2022-04-26 14:55:20|598.63|596.23|597.88|595.48|598.63|596.23|597.88|595.48|0
1650984930000|2022-04-26 14:55:30|598.45|596.05|598.07|595.67|598.63|596.23|598.07|595.67|0
1650984940000|2022-04-26 14:55:40|598.26|595.86|598.07|595.67|598.26|595.86|597.88|595.48|0
1650984950000|2022-04-26 14:55:50|598.26|595.86|598.82|596.42|598.82|596.42|598.26|595.86|0
1650984960000|2022-04-26 14:56:00|598.45|596.05|597.69|595.29|598.45|596.05|597.69|595.29|0
1650984970000|2022-04-26 14:56:10|597.5|595.1|596.94|594.54|597.5|595.1|596.94|594.54|0
1650984980000|2022-04-26 14:56:20|597.88|595.48|597.88|595.48|598.26|595.86|597.88|595.48|0
1650984990000|2022-04-26 14:56:30|597.69|595.29|598.45|596.05|598.45|596.05|597.69|595.29|0
1650985000000|2022-04-26 14:56:40|598.26|595.86|598.26|595.86|598.26|595.86|597.69|595.29|0
1650985010000|2022-04-26 14:56:50|598.54|596.14|599.01|596.61|599.01|596.61|598.26|595.86|0
1650985020000|2022-04-26 14:57:00|598.82|596.42|598.82|596.42|599.58|597.18|598.82|596.42|0
1650985030000|2022-04-26 14:57:10|599.11|596.71|598.45|596.05|599.11|596.71|598.26|595.86|0
1650985040000|2022-04-26 14:57:20|597.5|595.1|598.45|596.05|598.63|596.23|597.5|595.1|0
1650985050000|2022-04-26 14:57:30|598.82|596.42|598.07|595.67|598.82|596.42|597.69|595.29|0
1650985060000|2022-04-26 14:57:40|598.45|596.05|599.01|596.61|599.01|596.61|598.45|596.05|0
1650985070000|2022-04-26 14:57:50|598.63|596.23|599.2|596.8|599.2|596.8|598.63|596.23|0
1650985080000|2022-04-26 14:58:00|599.11|596.71|599.77|597.37|599.77|597.37|599.11|596.71|0
1650985090000|2022-04-26 14:58:10|599.86|597.46|599.77|597.37|599.86|597.46|599.77|597.37|0
1650985100000|2022-04-26 14:58:20|599.58|597.18|599.77|597.37|599.77|597.37|599.01|596.61|0
1650985110000|2022-04-26 14:58:30|599.96|597.56|599.96|597.56|599.96|597.56|599.77|597.37|0
1650985120000|2022-04-26 14:58:40|600.33|597.93|600.14|597.74|600.33|597.93|599.96|597.56|0
1650985130000|2022-04-26 14:58:50|600.52|598.12|599.58|597.18|600.52|598.12|598.82|596.42|0
1650985140000|2022-04-26 14:59:00|599.39|596.99|599.58|597.18|599.77|597.37|599.39|596.99|0
1650985150000|2022-04-26 14:59:10|599.39|596.99|599.58|597.18|599.58|597.18|598.82|596.42|0
1650985160000|2022-04-26 14:59:20|599.96|597.56|599.96|597.56|600.14|597.74|599.96|597.56|0
1650985170000|2022-04-26 14:59:30|599.77|597.37|598.82|596.42|599.77|597.37|598.82|596.42|0
1650985180000|2022-04-26 14:59:40|598.63|596.23|599.58|597.18|599.58|597.18|598.63|596.23|0
1650985190000|2022-04-26 14:59:50|599.77|597.37|599.39|596.99|599.77|597.37|599.2|596.8|0
1650985200000|2022-04-26 15:00:00|599.58|597.18|600.33|597.93|600.9|598.5|599.58|597.18|0
1650985210000|2022-04-26 15:00:10|600.71|598.31|600.52|598.12|600.71|598.31|600.33|597.93|0
1650985220000|2022-04-26 15:00:20|601.66|599.26|602.41|600.01|602.6|600.2|601.66|599.26|0
1650985230000|2022-04-26 15:00:30|602.6|600.2|601.85|599.45|602.6|600.2|601.85|599.45|0
1650985240000|2022-04-26 15:00:40|602.03|599.63|601.85|599.45|602.03|599.63|601.85|599.45|0
1650985250000|2022-04-26 15:00:50|602.03|599.63|602.79|600.39|602.79|600.39|602.03|599.63|0
1650985260000|2022-04-26 15:01:00|602.98|600.58|603.55|601.15|603.55|601.15|602.98|600.58|0
1650985270000|2022-04-26 15:01:10|603.36|600.96|603.74|601.34|603.74|601.34|603.36|600.96|0
1650985280000|2022-04-26 15:01:20|603.55|601.15|602.79|600.39|603.55|601.15|602.79|600.39|0
1650985290000|2022-04-26 15:01:30|602.41|600.01|603.55|601.15|603.55|601.15|602.41|600.01|0
1650985300000|2022-04-26 15:01:40|603.74|601.34|603.55|601.15|603.74|601.34|603.36|600.96|0
1650985310000|2022-04-26 15:01:50|603.93|601.53|603.74|601.34|603.93|601.53|603.74|601.34|0
1650985320000|2022-04-26 15:02:00|604.5|602.1|604.31|601.91|604.5|602.1|604.31|601.91|0
1650985330000|2022-04-26 15:02:10|604.12|601.72|604.31|601.91|604.31|601.91|604.12|601.72|0
1650985340000|2022-04-26 15:02:20|603.55|601.15|603.93|601.53|603.93|601.53|603.36|600.96|0
1650985350000|2022-04-26 15:02:30|603.74|601.34|603.17|600.77|604.12|601.72|603.17|600.77|0
1650985360000|2022-04-26 15:02:40|603.55|601.15|603.93|601.53|603.93|601.53|603.55|601.15|0
1650985370000|2022-04-26 15:02:50|603.74|601.34|603.74|601.34|603.74|601.34|603.55|601.15|0
1650985380000|2022-04-26 15:03:00|603.55|601.15|603.74|601.34|603.93|601.53|603.55|601.15|0
1650985390000|2022-04-26 15:03:10|603.17|600.77|601.84|599.44|603.17|600.77|601.84|599.44|0
1650985400000|2022-04-26 15:03:20|602.03|599.63|602.03|599.63|602.22|599.82|602.03|599.63|0
1650985410000|2022-04-26 15:03:30|601.84|599.44|603.55|601.15|603.55|601.15|601.84|599.44|0
1650985420000|2022-04-26 15:03:40|603.36|600.96|603.74|601.34|603.74|601.34|603.36|600.96|0
1650985430000|2022-04-26 15:03:50|603.55|601.15|603.17|600.77|603.55|601.15|603.17|600.77|0
1650985440000|2022-04-26 15:04:00|603.74|601.34|602.22|599.82|603.93|601.53|602.22|599.82|0
1650985450000|2022-04-26 15:04:10|602.41|600.01|602.79|600.39|602.79|600.39|602.13|599.73|0
1650985460000|2022-04-26 15:04:20|602.41|600.01|602.79|600.39|602.79|600.39|602.41|600.01|0
1650985470000|2022-04-26 15:04:30|603.36|600.96|603.74|601.34|603.74|601.34|603.17|600.77|0
1650985480000|2022-04-26 15:04:40|603.93|601.53|604.12|601.72|604.12|601.72|603.93|601.53|0
1650985490000|2022-04-26 15:04:50|603.93|601.53|604.31|601.91|604.5|602.1|603.93|601.53|0
1650985500000|2022-04-26 15:05:00|604.5|602.1|604.69|602.29|604.69|602.29|604.5|602.1|0
1650985510000|2022-04-26 15:05:10|604.5|602.1|604.5|602.1|604.69|602.29|604.12|601.72|0
1650985520000|2022-04-26 15:05:20|604.69|602.29|605.25|602.85|605.25|602.85|604.69|602.29|0
1650985530000|2022-04-26 15:05:30|605.44|603.04|605.25|602.85|605.44|603.04|605.25|602.85|0
1650985540000|2022-04-26 15:05:40|605.07|602.67|604.69|602.29|605.07|602.67|604.69|602.29|0
1650985550000|2022-04-26 15:05:50|604.88|602.48|604.88|602.48|604.88|602.48|604.5|602.1|0
1650985560000|2022-04-26 15:06:00|604.5|602.1|605.16|602.76|605.63|603.23|604.5|602.1|0
1650985570000|2022-04-26 15:06:10|604.69|602.29|604.88|602.48|606.01|603.61|604.69|602.29|0
1650985580000|2022-04-26 15:06:20|604.12|601.72|603.93|601.53|604.31|601.91|603.93|601.53|0
1650985590000|2022-04-26 15:06:30|603.74|601.34|604.5|602.1|604.5|602.1|603.74|601.34|0
1650985600000|2022-04-26 15:06:40|604.69|602.29|603.74|601.34|604.88|602.48|603.74|601.34|0
1650985610000|2022-04-26 15:06:50|603.93|601.53|603.55|601.15|604.12|601.72|603.55|601.15|0
1650985620000|2022-04-26 15:07:00|603.74|601.34|604.5|602.1|604.69|602.29|603.74|601.34|0
1650985630000|2022-04-26 15:07:10|604.69|602.29|605.06|602.66|605.25|602.85|604.69|602.29|0
1650985640000|2022-04-26 15:07:20|604.87|602.47|605.06|602.66|605.06|602.66|604.69|602.29|0
1650985650000|2022-04-26 15:07:30|604.87|602.47|604.12|601.72|604.87|602.47|604.12|601.72|0
1650985660000|2022-04-26 15:07:40|604.31|601.91|604.69|602.29|604.69|602.29|604.31|601.91|0
1650985670000|2022-04-26 15:07:50|604.87|602.47|604.97|602.57|605.06|602.66|604.87|602.47|0
1650985680000|2022-04-26 15:08:00|605.06|602.66|604.5|602.1|605.06|602.66|604.5|602.1|0
1650985690000|2022-04-26 15:08:10|604.12|601.72|604.12|601.72|604.12|601.72|603.74|601.34|0
1650985700000|2022-04-26 15:08:20|604.31|601.91|603.93|601.53|604.31|601.91|603.93|601.53|0
1650985710000|2022-04-26 15:08:30|603.74|601.34|603.74|601.34|603.74|601.34|603.55|601.15|0
1650985720000|2022-04-26 15:08:40|603.55|601.15|603.36|600.96|603.55|601.15|603.36|600.96|0
1650985730000|2022-04-26 15:08:50|603.55|601.15|603.17|600.77|603.55|601.15|602.98|600.58|0
1650985740000|2022-04-26 15:09:00|604.12|601.72|604.12|601.72|604.5|602.1|604.12|601.72|0
1650985750000|2022-04-26 15:09:10|603.93|601.53|604.68|602.28|604.68|602.28|603.93|601.53|0
1650985760000|2022-04-26 15:09:20|604.12|601.72|603.55|601.15|604.12|601.72|603.36|600.96|0
1650985770000|2022-04-26 15:09:30|603.74|601.34|602.98|600.58|603.74|601.34|602.98|600.58|0
1650985780000|2022-04-26 15:09:40|602.79|600.39|602.98|600.58|602.98|600.58|602.6|600.2|0
1650985790000|2022-04-26 15:09:50|602.6|600.2|602.6|600.2|602.79|600.39|602.6|600.2|0
1650985800000|2022-04-26 15:10:00|603.17|600.77|603.74|601.34|603.74|601.34|602.98|600.58|0
1650985810000|2022-04-26 15:10:10|603.93|601.53|603.93|601.53|604.12|601.72|603.74|601.34|0
1650985820000|2022-04-26 15:10:20|603.36|600.96|602.41|600.01|603.36|600.96|602.22|599.82|0
1650985830000|2022-04-26 15:10:30|602.6|600.2|602.41|600.01|602.6|600.2|602.22|599.82|0
1650985840000|2022-04-26 15:10:40|602.22|599.82|602.03|599.63|602.22|599.82|601.84|599.44|0
1650985850000|2022-04-26 15:10:50|602.22|599.82|603.74|601.34|603.74|601.34|602.22|599.82|0
1650985860000|2022-04-26 15:11:00|603.55|601.15|603.17|600.77|603.55|601.15|602.98|600.58|0
1650985870000|2022-04-26 15:11:10|603.55|601.15|603.93|601.53|603.93|601.53|603.55|601.15|0
1650985880000|2022-04-26 15:11:20|604.3|601.9|603.17|600.77|604.3|601.9|603.17|600.77|0
1650985890000|2022-04-26 15:11:30|603.36|600.96|603.36|600.96|603.55|601.15|603.17|600.77|0
1650985900000|2022-04-26 15:11:40|602.89|600.49|602.41|600.01|602.89|600.49|602.41|600.01|0
1650985910000|2022-04-26 15:11:50|602.22|599.82|601.84|599.44|602.22|599.82|601.65|599.25|0
1650985920000|2022-04-26 15:12:00|601.65|599.25|601.46|599.06|601.65|599.25|601.27|598.87|0
1650985930000|2022-04-26 15:12:10|601.09|598.69|602.03|599.63|602.03|599.63|601.09|598.69|0
1650985940000|2022-04-26 15:12:20|601.65|599.25|601.46|599.06|601.84|599.44|601.27|598.87|0
1650985950000|2022-04-26 15:12:30|601.84|599.44|602.6|600.2|602.6|600.2|601.84|599.44|0
1650985960000|2022-04-26 15:12:40|602.98|600.58|602.98|600.58|603.17|600.77|602.98|600.58|0
1650985970000|2022-04-26 15:12:50|603.36|600.96|603.55|601.15|603.55|601.15|603.17|600.77|0
1650985980000|2022-04-26 15:13:00|603.17|600.77|603.74|601.34|603.93|601.53|603.17|600.77|0
1650985990000|2022-04-26 15:13:10|603.17|600.77|602.6|600.2|603.17|600.77|602.41|600.01|0
1650986000000|2022-04-26 15:13:20|602.98|600.58|602.79|600.39|602.98|600.58|602.79|600.39|0
1650986010000|2022-04-26 15:13:30|602.41|600.01|601.65|599.25|602.41|600.01|601.65|599.25|0
1650986020000|2022-04-26 15:13:40|601.46|599.06|601.27|598.87|601.46|599.06|601.27|598.87|0
1650986030000|2022-04-26 15:13:50|601.09|598.69|600.24|597.84|601.09|598.69|599.95|597.55|0
1650986040000|2022-04-26 15:14:00|600.14|597.74|601.08|598.68|601.08|598.68|599.76|597.36|0
1650986050000|2022-04-26 15:14:10|601.27|598.87|600.14|597.74|601.27|598.87|600.14|597.74|0
1650986060000|2022-04-26 15:14:20|599.95|597.55|598.82|596.42|599.95|597.55|598.82|596.42|0
1650986070000|2022-04-26 15:14:30|599.01|596.61|599.57|597.17|599.76|597.36|599.01|596.61|0
1650986080000|2022-04-26 15:14:40|598.82|596.42|599.2|596.8|599.38|596.98|598.82|596.42|0
1650986090000|2022-04-26 15:14:50|599.01|596.61|599.01|596.61|599.2|596.8|599.01|596.61|0
1650986100000|2022-04-26 15:15:00|599.2|596.8|600.14|597.74|600.14|597.74|599.2|596.8|0
1650986110000|2022-04-26 15:15:10|599.38|596.98|599.57|597.17|599.57|597.17|599.01|596.61|0
1650986120000|2022-04-26 15:15:20|600.14|597.74|601.65|599.25|601.65|599.25|600.14|597.74|0
1650986130000|2022-04-26 15:15:30|602.03|599.63|601.46|599.06|602.03|599.63|601.46|599.06|0
1650986140000|2022-04-26 15:15:40|601.84|599.44|602.41|600.01|602.41|600.01|601.65|599.25|0
1650986150000|2022-04-26 15:15:50|602.22|599.82|602.79|600.39|602.79|600.39|602.22|599.82|0
1650986160000|2022-04-26 15:16:00|603.36|600.96|603.55|601.15|603.55|601.15|603.08|600.68|0
1650986170000|2022-04-26 15:16:10|604.11|601.71|603.73|601.33|604.11|601.71|603.73|601.33|0
1650986180000|2022-04-26 15:16:20|603.64|601.24|603.36|600.96|603.64|601.24|602.98|600.58|0
1650986190000|2022-04-26 15:16:30|602.79|600.39|602.79|600.39|603.36|600.96|602.79|600.39|0
1650986200000|2022-04-26 15:16:40|602.51|600.11|602.98|600.58|603.17|600.77|602.51|600.11|0
1650986210000|2022-04-26 15:16:50|602.6|600.2|602.6|600.2|602.79|600.39|602.6|600.2|0
1650986220000|2022-04-26 15:17:00|603.17|600.77|603.36|600.96|603.54|601.14|602.98|600.58|0
1650986230000|2022-04-26 15:17:10|603.17|600.77|603.36|600.96|603.54|601.14|603.17|600.77|0
1650986240000|2022-04-26 15:17:20|602.98|600.58|603.36|600.96|603.73|601.33|602.98|600.58|0
1650986250000|2022-04-26 15:17:30|603.17|600.77|603.17|600.77|603.36|600.96|603.17|600.77|0
1650986260000|2022-04-26 15:17:40|603.36|600.96|603.92|601.52|604.21|601.81|603.36|600.96|0
1650986270000|2022-04-26 15:17:50|603.73|601.33|602.41|600.01|603.73|601.33|602.41|600.01|0
1650986280000|2022-04-26 15:18:00|602.6|600.2|602.6|600.2|602.98|600.58|602.6|600.2|0
1650986290000|2022-04-26 15:18:10|602.41|600.01|602.22|599.82|602.6|600.2|602.22|599.82|0
1650986300000|2022-04-26 15:18:20|602.03|599.63|602.6|600.2|602.6|600.2|602.03|599.63|0
1650986310000|2022-04-26 15:18:30|602.98|600.58|602.79|600.39|603.17|600.77|602.79|600.39|0
1650986320000|2022-04-26 15:18:40|603.35|600.95|603.17|600.77|603.54|601.14|603.17|600.77|0
1650986330000|2022-04-26 15:18:50|603.73|601.33|603.17|600.77|603.73|601.33|603.17|600.77|0
1650986340000|2022-04-26 15:19:00|603.35|600.95|604.3|601.9|604.3|601.9|603.35|600.95|0
1650986350000|2022-04-26 15:19:10|605.06|602.66|605.25|602.85|605.25|602.85|605.06|602.66|0
1650986360000|2022-04-26 15:19:20|604.87|602.47|605.25|602.85|605.25|602.85|604.87|602.47|0
1650986370000|2022-04-26 15:19:30|605.44|603.04|605.63|603.23|605.82|603.42|605.44|603.04|0
1650986380000|2022-04-26 15:19:40|605.44|603.04|605.44|603.04|605.63|603.23|605.44|603.04|0
1650986390000|2022-04-26 15:19:50|605.63|603.23|605.82|603.42|605.82|603.42|605.44|603.04|0
1650986400000|2022-04-26 15:20:00|605.63|603.23|606.01|603.61|606.2|603.8|605.25|602.85|0
1650986410000|2022-04-26 15:20:10|605.63|603.23|604.87|602.47|605.63|603.23|604.87|602.47|0
1650986420000|2022-04-26 15:20:20|604.97|602.57|605.44|603.04|605.44|603.04|604.87|602.47|0
1650986430000|2022-04-26 15:20:30|604.68|602.28|602.79|600.39|604.68|602.28|602.6|600.2|0
1650986440000|2022-04-26 15:20:40|603.73|601.33|605.06|602.66|605.06|602.66|603.73|601.33|0
1650986450000|2022-04-26 15:20:50|604.87|602.47|603.54|601.14|604.87|602.47|603.54|601.14|0
1650986460000|2022-04-26 15:21:00|603.16|600.76|603.92|601.52|603.92|601.52|603.16|600.76|0
1650986470000|2022-04-26 15:21:10|604.11|601.71|602.6|600.2|604.11|601.71|602.6|600.2|0
1650986480000|2022-04-26 15:21:20|603.16|600.76|603.35|600.95|603.35|600.95|603.16|600.76|0
1650986490000|2022-04-26 15:21:30|602.79|600.39|602.79|600.39|602.98|600.58|602.79|600.39|0
1650986500000|2022-04-26 15:21:40|603.35|600.95|602.79|600.39|603.54|601.14|602.79|600.39|0
1650986510000|2022-04-26 15:21:50|602.98|600.58|600.89|598.49|602.98|600.58|600.89|598.49|0
1650986520000|2022-04-26 15:22:00|601.08|598.68|601.65|599.25|601.65|599.25|601.08|598.68|0
1650986530000|2022-04-26 15:22:10|601.46|599.06|599.95|597.55|601.46|599.06|599.95|597.55|0
1650986540000|2022-04-26 15:22:20|599.38|596.98|598.06|595.66|599.57|597.17|598.06|595.66|0
1650986550000|2022-04-26 15:22:30|598.25|595.85|598.25|595.85|598.25|595.85|598.06|595.66|0
1650986560000|2022-04-26 15:22:40|598.06|595.66|598.44|596.04|598.44|596.04|598.06|595.66|0
1650986570000|2022-04-26 15:22:50|598.25|595.85|597.31|594.91|598.44|596.04|597.31|594.91|0
1650986580000|2022-04-26 15:23:00|597.12|594.72|596.93|594.53|597.12|594.72|596.74|594.34|0
1650986590000|2022-04-26 15:23:10|596.55|594.15|596.55|594.15|596.74|594.34|596.36|593.96|0
1650986600000|2022-04-26 15:23:20|596.36|593.96|596.74|594.34|596.74|594.34|596.36|593.96|0
1650986610000|2022-04-26 15:23:30|596.93|594.53|597.5|595.1|597.5|595.1|596.93|594.53|0
1650986620000|2022-04-26 15:23:40|597.12|594.72|597.87|595.47|597.87|595.47|597.12|594.72|0
1650986630000|2022-04-26 15:23:50|598.06|595.66|598.44|596.04|598.44|596.04|598.06|595.66|0
1650986640000|2022-04-26 15:24:00|598.82|596.42|599|596.6|599|596.6|598.63|596.23|0
1650986650000|2022-04-26 15:24:10|599.19|596.79|598.82|596.42|599.38|596.98|598.82|596.42|0
1650986660000|2022-04-26 15:24:20|599.19|596.79|598.82|596.42|599.19|596.79|598.82|596.42|0
1650986670000|2022-04-26 15:24:30|599|596.6|599.76|597.36|599.76|597.36|599|596.6|0
1650986680000|2022-04-26 15:24:40|599.95|597.55|600.33|597.93|600.7|598.3|599.95|597.55|0
1650986690000|2022-04-26 15:24:50|599.95|597.55|600.14|597.74|600.14|597.74|599.95|597.55|0
1650986700000|2022-04-26 15:25:00|600.7|598.3|601.08|598.68|601.08|598.68|599.95|597.55|0
1650986710000|2022-04-26 15:25:10|600.89|598.49|600.33|597.93|601.08|598.68|600.33|597.93|0
1650986720000|2022-04-26 15:25:20|600.51|598.11|600.51|598.11|600.51|598.11|600.14|597.74|0
1650986730000|2022-04-26 15:25:30|600.33|597.93|600.14|597.74|600.33|597.93|599.76|597.36|0
1650986740000|2022-04-26 15:25:40|599.95|597.55|599.19|596.79|599.95|597.55|599.19|596.79|0
1650986750000|2022-04-26 15:25:50|599|596.6|599|596.6|599.1|596.7|599|596.6|0
1650986760000|2022-04-26 15:26:00|598.81|596.41|598.63|596.23|599|596.6|598.06|595.66|0
1650986770000|2022-04-26 15:26:10|599|596.6|599.19|596.79|599.19|596.79|598.91|596.51|0
1650986780000|2022-04-26 15:26:20|599|596.6|599.57|597.17|599.95|597.55|599|596.6|0
1650986790000|2022-04-26 15:26:30|598.81|596.41|599.19|596.79|599.19|596.79|598.81|596.41|0
1650986800000|2022-04-26 15:26:40|599.57|597.17|600.89|598.49|600.89|598.49|599.57|597.17|0
1650986810000|2022-04-26 15:26:50|600.7|598.3|601.08|598.68|601.08|598.68|600.7|598.3|0
1650986820000|2022-04-26 15:27:00|600.89|598.49|600.89|598.49|601.37|598.97|600.89|598.49|0
1650986830000|2022-04-26 15:27:10|600.7|598.3|600.32|597.92|600.7|598.3|600.14|597.74|0
1650986840000|2022-04-26 15:27:20|599.95|597.55|598.81|596.41|599.95|597.55|598.81|596.41|0
1650986850000|2022-04-26 15:27:30|599.38|596.98|599.38|596.98|599.48|597.08|599.38|596.98|0
1650986860000|2022-04-26 15:27:40|599.76|597.36|599.19|596.79|599.76|597.36|599.19|596.79|0
1650986870000|2022-04-26 15:27:50|599|596.6|598.81|596.41|599|596.6|598.63|596.23|0
1650986880000|2022-04-26 15:28:00|599|596.6|599.76|597.36|599.76|597.36|599|596.6|0
1650986890000|2022-04-26 15:28:10|600.14|597.74|600.14|597.74|600.32|597.92|599.95|597.55|0
1650986900000|2022-04-26 15:28:20|599.57|597.17|600.7|598.3|600.7|598.3|599.57|597.17|0
1650986910000|2022-04-26 15:28:30|600.89|598.49|601.27|598.87|601.27|598.87|600.89|598.49|0
1650986920000|2022-04-26 15:28:40|602.03|599.63|600.32|597.92|602.03|599.63|600.32|597.92|0
1650986930000|2022-04-26 15:28:50|599.76|597.36|600.89|598.49|600.89|598.49|599.76|597.36|0
1650986940000|2022-04-26 15:29:00|601.27|598.87|600.14|597.74|601.27|598.87|600.14|597.74|0
1650986950000|2022-04-26 15:29:10|600.51|598.11|600.7|598.3|600.7|598.3|600.51|598.11|0
1650986960000|2022-04-26 15:29:20|600.51|598.11|600.51|598.11|600.51|598.11|600.14|597.74|0
1650986970000|2022-04-26 15:29:30|600.8|598.4|600.7|598.3|600.89|598.49|600.51|598.11|0
1650986980000|2022-04-26 15:29:40|601.27|598.87|600.61|598.21|601.46|599.06|600.61|598.21|0
1650986990000|2022-04-26 15:29:50|601.08|598.68|601.27|598.87|601.65|599.25|601.08|598.68|0
1650987000000|2022-04-26 15:30:00|601.65|599.25|602.03|599.63|602.03|599.63|601.27|598.87|0
1650987010000|2022-04-26 15:30:10|601.84|599.44|602.4|600|602.4|600|601.84|599.44|0
1650987020000|2022-04-26 15:30:20|602.78|600.38|602.4|600|602.78|600.38|602.4|600|0
1650987030000|2022-04-26 15:30:30|602.59|600.19|602.78|600.38|602.78|600.38|602.59|600.19|0
1650987040000|2022-04-26 15:30:40|603.16|600.76|603.16|600.76|603.54|601.14|603.16|600.76|0
1650987050000|2022-04-26 15:30:50|602.78|600.38|603.54|601.14|603.54|601.14|602.78|600.38|0
1650987060000|2022-04-26 15:31:00|603.64|601.24|605.25|602.85|605.25|602.85|603.64|601.24|0
1650987070000|2022-04-26 15:31:10|604.68|602.28|604.11|601.71|605.06|602.66|604.11|601.71|0
1650987080000|2022-04-26 15:31:20|604.3|601.9|603.54|601.14|604.3|601.9|603.54|601.14|0
1650987090000|2022-04-26 15:31:30|603.73|601.33|603.92|601.52|603.92|601.52|603.54|601.14|0
1650987100000|2022-04-26 15:31:40|603.54|601.14|602.78|600.38|603.54|601.14|602.78|600.38|0
1650987110000|2022-04-26 15:31:50|602.59|600.19|602.63|600.23|603.35|600.95|602.59|600.19|0
1650987120000|2022-04-26 15:32:00|603.2|600.8|603.2|600.8|603.2|600.8|602.82|600.42|0
1650987130000|2022-04-26 15:32:10|603.01|600.61|604.15|601.75|604.15|601.75|603.01|600.61|0
1650987140000|2022-04-26 15:32:20|604.34|601.94|604.53|602.13|604.53|602.13|604.34|601.94|0
1650987150000|2022-04-26 15:32:30|604.72|602.32|604.34|601.94|604.72|602.32|604.34|601.94|0
1650987160000|2022-04-26 15:32:40|603.77|601.37|604.15|601.75|604.34|601.94|603.77|601.37|0
1650987170000|2022-04-26 15:32:50|604.72|602.32|604.72|602.32|604.72|602.32|604.15|601.75|0
1650987180000|2022-04-26 15:33:00|603.96|601.56|603.77|601.37|603.96|601.56|603.77|601.37|0
1650987190000|2022-04-26 15:33:10|603.58|601.18|603.2|600.8|603.58|601.18|603.01|600.61|0
1650987200000|2022-04-26 15:33:20|603.01|600.61|603.39|600.99|603.39|600.99|602.82|600.42|0
1650987210000|2022-04-26 15:33:30|603.58|601.18|602.44|600.04|603.77|601.37|602.44|600.04|0
1650987220000|2022-04-26 15:33:40|602.25|599.85|601.21|598.81|602.44|600.04|601.21|598.81|0
1650987230000|2022-04-26 15:33:50|601.3|598.9|599.6|597.2|601.3|598.9|599.6|597.2|0
1650987240000|2022-04-26 15:34:00|599.03|596.63|598.84|596.44|599.03|596.63|598.66|596.26|0
1650987250000|2022-04-26 15:34:10|598.28|595.88|598.75|596.35|599.03|596.63|598.28|595.88|0
1650987260000|2022-04-26 15:34:20|599.22|596.82|600.73|598.33|600.73|598.33|599.22|596.82|0
1650987270000|2022-04-26 15:34:30|600.92|598.52|600.55|598.15|601.49|599.09|600.55|598.15|0
1650987280000|2022-04-26 15:34:40|600.73|598.33|601.11|598.71|601.11|598.71|600.55|598.15|0
1650987290000|2022-04-26 15:34:50|601.3|598.9|602.06|599.66|602.06|599.66|601.3|598.9|0
1650987300000|2022-04-26 15:35:00|602.44|600.04|602.25|599.85|602.44|600.04|601.87|599.47|0
1650987310000|2022-04-26 15:35:10|601.68|599.28|603.39|600.99|604.34|601.94|601.68|599.28|0
1650987320000|2022-04-26 15:35:20|603.77|601.37|603.77|601.37|603.77|601.37|603.77|601.37|0
1650987330000|2022-04-26 15:35:30|604.34|601.94|604.34|601.94|604.34|601.94|604.34|601.94|0
1650987340000|2022-04-26 15:35:40|605.28|602.88|606.23|603.83|607|604.6|605.28|602.88|0
1650987350000|2022-04-26 15:35:50|606.42|604.02|607.09|604.69|607.19|604.79|606.42|604.02|0
1650987360000|2022-04-26 15:36:00|607.28|604.88|606.42|604.02|607.28|604.88|606.42|604.02|0
1650987370000|2022-04-26 15:36:10|605.66|603.26|607.38|604.98|607.38|604.98|605.47|603.07|0
1650987380000|2022-04-26 15:36:20|607.19|604.79|606.99|604.59|607.38|604.98|606.8|604.4|0
1650987390000|2022-04-26 15:36:30|606.61|604.21|606.42|604.02|606.8|604.4|606.42|604.02|0
1650987400000|2022-04-26 15:36:40|606.99|604.59|608.14|605.74|608.14|605.74|606.99|604.59|0
1650987410000|2022-04-26 15:36:50|608.33|605.93|608.52|606.12|608.52|606.12|608.14|605.74|0
1650987420000|2022-04-26 15:37:00|607.95|605.55|607.38|604.98|607.95|605.55|607.38|604.98|0
1650987430000|2022-04-26 15:37:10|607.57|605.17|607.76|605.36|607.95|605.55|607.57|605.17|0
1650987440000|2022-04-26 15:37:20|607.57|605.17|608.52|606.12|608.52|606.12|607.57|605.17|0
1650987450000|2022-04-26 15:37:30|608.71|606.31|608.9|606.5|608.9|606.5|608.71|606.31|0
1650987460000|2022-04-26 15:37:40|608.71|606.31|608.71|606.31|608.9|606.5|608.71|606.31|0
1650987470000|2022-04-26 15:37:50|609.09|606.69|608.33|605.93|609.09|606.69|608.33|605.93|0
1650987480000|2022-04-26 15:38:00|608.52|606.12|608.33|605.93|608.52|606.12|608.14|605.74|0
1650987490000|2022-04-26 15:38:10|608.52|606.12|607.95|605.55|608.52|606.12|607.95|605.55|0
1650987500000|2022-04-26 15:38:20|607.57|605.17|607.57|605.17|607.57|605.17|607.18|604.78|0
1650987510000|2022-04-26 15:38:30|607.37|604.97|605.85|603.45|607.37|604.97|605.85|603.45|0
1650987520000|2022-04-26 15:38:40|605.47|603.07|605.66|603.26|605.66|603.26|605.09|602.69|0
1650987530000|2022-04-26 15:38:50|605.38|602.98|605.66|603.26|605.66|603.26|605.38|602.98|0
1650987540000|2022-04-26 15:39:00|605.85|603.45|606.42|604.02|606.42|604.02|605.85|603.45|0
1650987550000|2022-04-26 15:39:10|606.04|603.64|605.66|603.26|606.04|603.64|605.47|603.07|0
1650987560000|2022-04-26 15:39:20|605.47|603.07|605.09|602.69|605.47|603.07|605.09|602.69|0
1650987570000|2022-04-26 15:39:30|605.19|602.79|604.52|602.12|605.19|602.79|604.33|601.93|0
1650987580000|2022-04-26 15:39:40|604.71|602.31|604.71|602.31|604.9|602.5|604.71|602.31|0
1650987590000|2022-04-26 15:39:50|604.52|602.12|604.9|602.5|604.9|602.5|604.52|602.12|0
1650987600000|2022-04-26 15:40:00|605.28|602.88|606.23|603.83|606.42|604.02|605.28|602.88|0
1650987610000|2022-04-26 15:40:10|607.18|604.78|606.8|604.4|607.18|604.78|606.8|604.4|0
1650987620000|2022-04-26 15:40:20|606.61|604.21|607.37|604.97|607.37|604.97|606.61|604.21|0
1650987630000|2022-04-26 15:40:30|607.75|605.35|607.56|605.16|607.75|605.35|607.56|605.16|0
1650987640000|2022-04-26 15:40:40|607.09|604.69|607.56|605.16|607.56|605.16|606.99|604.59|0
1650987650000|2022-04-26 15:40:50|607.37|604.97|607.95|605.55|607.95|605.55|607.37|604.97|0
1650987660000|2022-04-26 15:41:00|607.75|605.35|607.95|605.55|607.95|605.55|607.75|605.35|0
1650987670000|2022-04-26 15:41:10|608.71|606.31|608.9|606.5|608.9|606.5|608.52|606.12|0
1650987680000|2022-04-26 15:41:20|609.85|607.45|609.66|607.26|609.85|607.45|609.66|607.26|0
1650987690000|2022-04-26 15:41:30|609.85|607.45|610.04|607.64|610.04|607.64|609.85|607.45|0
1650987700000|2022-04-26 15:41:40|610.42|608.02|610.23|607.83|610.42|608.02|610.04|607.64|0
1650987710000|2022-04-26 15:41:50|609.47|607.07|609.85|607.45|609.85|607.45|609.47|607.07|0
1650987720000|2022-04-26 15:42:00|610.23|607.83|608.9|606.5|610.23|607.83|608.9|606.5|0
1650987730000|2022-04-26 15:42:10|608.71|606.31|608.14|605.74|608.71|606.31|608.14|605.74|0
1650987740000|2022-04-26 15:42:20|607.94|605.54|607.94|605.54|608.33|605.93|607.94|605.54|0
1650987750000|2022-04-26 15:42:30|608.52|606.12|606.8|604.4|608.52|606.12|605.66|603.26|0
1650987760000|2022-04-26 15:42:40|607.37|604.97|606.42|604.02|607.37|604.97|606.42|604.02|0
1650987770000|2022-04-26 15:42:50|606.23|603.83|606.23|603.83|606.42|604.02|606.23|603.83|0
1650987780000|2022-04-26 15:43:00|606.42|604.02|606.99|604.59|606.99|604.59|606.42|604.02|0
1650987790000|2022-04-26 15:43:10|607.18|604.78|606.23|603.83|607.18|604.78|606.23|603.83|0
1650987800000|2022-04-26 15:43:20|606.42|604.02|605.85|603.45|606.42|604.02|605.85|603.45|0
1650987810000|2022-04-26 15:43:30|606.04|603.64|606.61|604.21|606.61|604.21|606.04|603.64|0
1650987820000|2022-04-26 15:43:40|606.99|604.59|606.99|604.59|607.18|604.78|606.99|604.59|0
1650987830000|2022-04-26 15:43:50|607.18|604.78|606.42|604.02|607.18|604.78|606.42|604.02|0
1650987840000|2022-04-26 15:44:00|606.61|604.21|606.99|604.59|607.56|605.16|606.61|604.21|0
1650987850000|2022-04-26 15:44:10|606.61|604.21|605.85|603.45|606.61|604.21|605.85|603.45|0
1650987860000|2022-04-26 15:44:20|605.66|603.26|604.52|602.12|605.66|603.26|604.52|602.12|0
1650987870000|2022-04-26 15:44:30|604.71|602.31|603.76|601.36|604.71|602.31|603.76|601.36|0
1650987880000|2022-04-26 15:44:40|603.95|601.55|604.14|601.74|604.14|601.74|603.95|601.55|0
1650987890000|2022-04-26 15:44:50|603.95|601.55|603.76|601.36|604.33|601.93|603.76|601.36|0
1650987900000|2022-04-26 15:45:00|603.95|601.55|604.52|602.12|604.52|602.12|603.95|601.55|0
1650987910000|2022-04-26 15:45:10|604.71|602.31|605.09|602.69|605.28|602.88|604.71|602.31|0
1650987920000|2022-04-26 15:45:20|604.33|601.93|604.14|601.74|604.33|601.93|603.76|601.36|0
1650987930000|2022-04-26 15:45:30|604.33|601.93|604.33|601.93|604.43|602.03|604.33|601.93|0
1650987940000|2022-04-26 15:45:40|603.95|601.55|603.95|601.55|603.95|601.55|603.57|601.17|0
1650987950000|2022-04-26 15:45:50|604.14|601.74|604.71|602.31|604.71|602.31|604.14|601.74|0
1650987960000|2022-04-26 15:46:00|603.38|600.98|604.33|601.93|604.33|601.93|603.38|600.98|0
1650987970000|2022-04-26 15:46:10|605.09|602.69|606.04|603.64|606.04|603.64|605.09|602.69|0
1650987980000|2022-04-26 15:46:20|606.23|603.83|606.14|603.74|606.42|604.02|606.14|603.74|0
1650987990000|2022-04-26 15:46:30|606.04|603.64|605.09|602.69|606.04|603.64|605.09|602.69|0
1650988000000|2022-04-26 15:46:40|604.9|602.5|605.28|602.88|605.28|602.88|604.9|602.5|0
1650988010000|2022-04-26 15:46:50|605.47|603.07|605.47|603.07|605.47|603.07|605.09|602.69|0
1650988020000|2022-04-26 15:47:00|604.9|602.5|604.52|602.12|604.9|602.5|604.52|602.12|0
1650988030000|2022-04-26 15:47:10|604.33|601.93|605.39|602.99|605.39|602.99|604.33|601.93|0
1650988040000|2022-04-26 15:47:20|605.16|602.76|605.69|603.29|605.69|603.29|604.97|602.57|0
1650988050000|2022-04-26 15:47:30|605.5|603.1|605.31|602.91|605.69|603.29|605.31|602.91|0
1650988060000|2022-04-26 15:47:40|605.12|602.72|604.93|602.53|605.12|602.72|604.93|602.53|0
1650988070000|2022-04-26 15:47:50|604.55|602.15|604.55|602.15|604.93|602.53|604.55|602.15|0
1650988080000|2022-04-26 15:48:00|604.93|602.53|604.55|602.15|604.93|602.53|604.36|601.96|0
1650988090000|2022-04-26 15:48:10|604.74|602.34|604.55|602.15|604.93|602.53|604.55|602.15|0
1650988100000|2022-04-26 15:48:20|604.36|601.96|603.99|601.59|604.36|601.96|603.99|601.59|0
1650988110000|2022-04-26 15:48:30|603.61|601.21|603.61|601.21|603.61|601.21|603.61|601.21|0
1650988120000|2022-04-26 15:48:40|603.8|601.4|603.8|601.4|603.8|601.4|603.8|601.4|0
1650988130000|2022-04-26 15:48:50|604.55|602.15|604.93|602.53|604.93|602.53|604.46|602.06|0
1650988140000|2022-04-26 15:49:00|605.5|603.1|605.69|603.29|605.88|603.48|605.5|603.1|0
1650988150000|2022-04-26 15:49:10|605.5|603.1|605.69|603.29|605.69|603.29|605.5|603.1|0
1650988160000|2022-04-26 15:49:20|605.5|603.1|605.5|603.1|605.69|603.29|605.5|603.1|0
1650988170000|2022-04-26 15:49:30|605.88|603.48|606.45|604.05|606.54|604.14|605.88|603.48|0
1650988180000|2022-04-26 15:49:40|606.26|603.86|605.69|603.29|606.26|603.86|605.69|603.29|0
1650988190000|2022-04-26 15:49:50|605.5|603.1|605.5|603.1|605.5|603.1|605.31|602.91|0
1650988200000|2022-04-26 15:50:00|605.88|603.48|605.5|603.1|605.88|603.48|605.5|603.1|0
1650988210000|2022-04-26 15:50:10|605.12|602.72|606.26|603.86|606.26|603.86|605.12|602.72|0
1650988220000|2022-04-26 15:50:20|606.17|603.77|606.07|603.67|606.17|603.77|606.07|603.67|0
1650988230000|2022-04-26 15:50:30|606.26|603.86|606.45|604.05|606.45|604.05|606.07|603.67|0
1650988240000|2022-04-26 15:50:40|606.63|604.23|606.07|603.67|606.63|604.23|605.88|603.48|0
1650988250000|2022-04-26 15:50:50|606.45|604.05|606.45|604.05|606.63|604.23|606.45|604.05|0
1650988260000|2022-04-26 15:51:00|606.63|604.23|606.63|604.23|606.63|604.23|606.45|604.05|0
1650988270000|2022-04-26 15:51:10|607.01|604.61|606.45|604.05|607.01|604.61|606.45|604.05|0
1650988280000|2022-04-26 15:51:20|606.26|603.86|606.07|603.67|606.26|603.86|606.07|603.67|0
1650988290000|2022-04-26 15:51:30|605.88|603.48|604.93|602.53|605.88|603.48|604.93|602.53|0
1650988300000|2022-04-26 15:51:40|604.55|602.15|604.17|601.77|604.84|602.44|604.17|601.77|0
1650988310000|2022-04-26 15:51:50|603.8|601.4|604.08|601.68|604.08|601.68|603.61|601.21|0
1650988320000|2022-04-26 15:52:00|604.36|601.96|603.98|601.58|604.36|601.96|603.98|601.58|0
1650988330000|2022-04-26 15:52:10|604.17|601.77|604.17|601.77|604.36|601.96|604.17|601.77|0
1650988340000|2022-04-26 15:52:20|604.36|601.96|604.17|601.77|604.36|601.96|604.17|601.77|0
1650988350000|2022-04-26 15:52:30|603.98|601.58|603.8|601.4|603.98|601.58|603.8|601.4|0
1650988360000|2022-04-26 15:52:40|603.61|601.21|603.98|601.58|604.17|601.77|603.61|601.21|0
1650988370000|2022-04-26 15:52:50|604.46|602.06|605.12|602.72|605.5|603.1|604.46|602.06|0
1650988380000|2022-04-26 15:53:00|605.5|603.1|606.26|603.86|606.26|603.86|605.5|603.1|0
1650988390000|2022-04-26 15:53:10|606.44|604.04|606.63|604.23|606.63|604.23|606.26|603.86|0
1650988400000|2022-04-26 15:53:20|606.82|604.42|606.44|604.04|606.82|604.42|606.44|604.04|0
1650988410000|2022-04-26 15:53:30|605.88|603.48|606.63|604.23|606.63|604.23|605.88|603.48|0
1650988420000|2022-04-26 15:53:40|606.07|603.67|606.25|603.85|606.25|603.85|605.69|603.29|0
1650988430000|2022-04-26 15:53:50|606.44|604.04|606.44|604.04|606.44|604.04|606.07|603.67|0
1650988440000|2022-04-26 15:54:00|606.07|603.67|606.44|604.04|606.44|604.04|606.07|603.67|0
1650988450000|2022-04-26 15:54:10|606.63|604.23|606.25|603.85|606.82|604.42|606.25|603.85|0
1650988460000|2022-04-26 15:54:20|605.88|603.48|606.07|603.67|606.07|603.67|605.69|603.29|0
1650988470000|2022-04-26 15:54:30|606.63|604.23|606.63|604.23|606.63|604.23|606.44|604.04|0
1650988480000|2022-04-26 15:54:40|606.82|604.42|606.63|604.23|606.82|604.42|606.63|604.23|0
1650988490000|2022-04-26 15:54:50|606.82|604.42|607.2|604.8|607.2|604.8|606.82|604.42|0
1650988500000|2022-04-26 15:55:00|607.3|604.9|608.53|606.13|608.53|606.13|607.3|604.9|0
1650988510000|2022-04-26 15:55:10|608.91|606.51|608.53|606.13|608.91|606.51|608.53|606.13|0
1650988520000|2022-04-26 15:55:20|608.72|606.32|608.91|606.51|608.91|606.51|608.72|606.32|0
1650988530000|2022-04-26 15:55:30|608.34|605.94|608.91|606.51|609.1|606.7|608.34|605.94|0
1650988540000|2022-04-26 15:55:40|609.29|606.89|609.67|607.27|609.67|607.27|609.29|606.89|0
1650988550000|2022-04-26 15:55:50|609.86|607.46|610.62|608.22|610.62|608.22|609.86|607.46|0
1650988560000|2022-04-26 15:56:00|610.05|607.65|610.24|607.84|610.34|607.94|610.05|607.65|0
1650988570000|2022-04-26 15:56:10|610.05|607.65|610.05|607.65|610.24|607.84|610.05|607.65|0
1650988580000|2022-04-26 15:56:20|610.43|608.03|610.62|608.22|610.62|608.22|610.24|607.84|0
1650988590000|2022-04-26 15:56:30|610.81|608.41|610.81|608.41|610.81|608.41|610.81|608.41|0
1650988600000|2022-04-26 15:56:40|610.72|608.32|610.24|607.84|610.72|608.32|610.05|607.65|0
1650988610000|2022-04-26 15:56:50|610.43|608.03|610.81|608.41|610.81|608.41|610.43|608.03|0
1650988630000|2022-04-26 15:57:10|610.62|608.22|611.19|608.79|611.38|608.98|610.62|608.22|0
1650988640000|2022-04-26 15:57:20|611.38|608.98|612.33|609.93|612.33|609.93|611.38|608.98|0
1650988650000|2022-04-26 15:57:30|611.95|609.55|612.71|610.31|612.71|610.31|611.95|609.55|0
1650988660000|2022-04-26 15:57:40|612.9|610.5|612.52|610.12|612.9|610.5|612.52|610.12|0
1650988670000|2022-04-26 15:57:50|612.14|609.74|612.71|610.31|612.71|610.31|612.14|609.74|0
1650988680000|2022-04-26 15:58:00|612.33|609.93|612.14|609.74|612.33|609.93|612.14|609.74|0
1650988690000|2022-04-26 15:58:10|612.33|609.93|611.57|609.17|612.33|609.93|611.57|609.17|0
1650988700000|2022-04-26 15:58:20|611.76|609.36|612.33|609.93|612.71|610.31|611.76|609.36|0
1650988710000|2022-04-26 15:58:30|612.52|610.12|612.52|610.12|612.52|610.12|612.33|609.93|0
1650988720000|2022-04-26 15:58:40|612.33|609.93|612.33|609.93|612.33|609.93|612.33|609.93|0
1650988730000|2022-04-26 15:58:50|612.71|610.31|612.9|610.5|612.9|610.5|612.71|610.31|0
1650988740000|2022-04-26 15:59:00|613.09|610.69|612.9|610.5|613.09|610.69|612.71|610.31|0
1650988750000|2022-04-26 15:59:10|612.62|610.22|612.9|610.5|612.9|610.5|612.33|609.93|0
1650988760000|2022-04-26 15:59:20|612.71|610.31|613.09|610.69|613.09|610.69|612.71|610.31|0
1650988770000|2022-04-26 15:59:30|612.9|610.5|612.71|610.31|612.9|610.5|612.52|610.12|0
1650988780000|2022-04-26 15:59:40|612.9|610.5|612.52|610.12|613.09|610.69|612.52|610.12|0
1650988790000|2022-04-26 15:59:50|612.62|610.22|612.9|610.5|612.9|610.5|612.62|610.22|0
1650988800000|2022-04-26 16:00:00|613.09|610.69|612.14|609.74|613.09|610.69|612.14|609.74|0
1650988810000|2022-04-26 16:00:10|612.52|610.12|612.9|610.5|612.9|610.5|612.52|610.12|0
1650988820000|2022-04-26 16:00:20|612.33|609.93|612.33|609.93|612.52|610.12|612.33|609.93|0
1650988830000|2022-04-26 16:00:30|611.57|609.17|611.19|608.79|611.57|609.17|611|608.6|0
1650988840000|2022-04-26 16:00:40|611.38|608.98|611.48|609.08|611.76|609.36|611.38|608.98|0
1650988850000|2022-04-26 16:00:50|611.38|608.98|611|608.6|611.38|608.98|611|608.6|0
1650988860000|2022-04-26 16:01:00|611.38|608.98|611.38|608.98|611.38|608.98|611.19|608.79|0
1650988870000|2022-04-26 16:01:10|612.33|609.93|612.14|609.74|612.71|610.31|612.14|609.74|0
1650988880000|2022-04-26 16:01:20|611.76|609.36|610.43|608.03|611.76|609.36|610.43|608.03|0
1650988890000|2022-04-26 16:01:30|611|608.6|610.62|608.22|611|608.6|610.24|607.84|0
1650988900000|2022-04-26 16:01:40|610.53|608.13|610.43|608.03|610.62|608.22|610.43|608.03|0
1650988910000|2022-04-26 16:01:50|610.81|608.41|611.19|608.79|611.19|608.79|610.62|608.22|0
1650988920000|2022-04-26 16:02:00|610.62|608.22|610.62|608.22|610.62|608.22|610.43|608.03|0
1650988930000|2022-04-26 16:02:10|611|608.6|611|608.6|611.1|608.7|611|608.6|0
1650988940000|2022-04-26 16:02:20|611.19|608.79|611.19|608.79|611.19|608.79|610.43|608.03|0
1650988950000|2022-04-26 16:02:30|611.95|609.55|611.95|609.55|611.95|609.55|611.57|609.17|0
1650988960000|2022-04-26 16:02:40|612.43|610.03|612.43|610.03|612.62|610.22|612.43|610.03|0
1650988970000|2022-04-26 16:02:50|612.33|609.93|611.95|609.55|612.33|609.93|611.95|609.55|0
1650988980000|2022-04-26 16:03:00|611.57|609.17|612.14|609.74|612.14|609.74|611.57|609.17|0
1650988990000|2022-04-26 16:03:10|612.33|609.93|612.52|610.12|613.09|610.69|612.33|609.93|0
1650989000000|2022-04-26 16:03:20|611.95|609.55|611.57|609.17|611.95|609.55|611.57|609.17|0
1650989010000|2022-04-26 16:03:30|611.76|609.36|611.76|609.36|611.76|609.36|611.38|608.98|0
1650989020000|2022-04-26 16:03:40|611.57|609.17|610.43|608.03|611.76|609.36|610.43|608.03|0
1650989030000|2022-04-26 16:03:50|610.24|607.84|609.67|607.27|610.24|607.84|609.67|607.27|0
1650989040000|2022-04-26 16:04:00|609.86|607.46|610.81|608.41|611|608.6|609.86|607.46|0
1650989050000|2022-04-26 16:04:10|611|608.6|610.81|608.41|611.38|608.98|610.81|608.41|0
1650989060000|2022-04-26 16:04:20|611|608.6|610.43|608.03|611|608.6|610.24|607.84|0
1650989070000|2022-04-26 16:04:30|609.48|607.08|610.24|607.84|610.24|607.84|609.48|607.08|0
1650989080000|2022-04-26 16:04:40|610.62|608.22|610.05|607.65|610.62|608.22|610.05|607.65|0
1650989090000|2022-04-26 16:04:50|610.24|607.84|610.24|607.84|610.24|607.84|610.24|607.84|0
1650989100000|2022-04-26 16:05:00|610.05|607.65|610.24|607.84|610.24|607.84|609.86|607.46|0
1650989110000|2022-04-26 16:05:10|610.05|607.65|609.48|607.08|610.24|607.84|609.48|607.08|0
1650989120000|2022-04-26 16:05:20|609.29|606.89|608.72|606.32|609.48|607.08|608.72|606.32|0
1650989130000|2022-04-26 16:05:30|608.34|605.94|608.91|606.51|609.29|606.89|608.34|605.94|0
1650989140000|2022-04-26 16:05:40|609.29|606.89|609.29|606.89|609.67|607.27|609.29|606.89|0
1650989150000|2022-04-26 16:05:50|609.67|607.27|609.48|607.08|609.67|607.27|609.48|607.08|0
1650989160000|2022-04-26 16:06:00|609.67|607.27|610.34|607.94|610.43|608.03|609.67|607.27|0
1650989170000|2022-04-26 16:06:10|610.43|608.03|610.34|607.94|610.43|608.03|610.24|607.84|0
1650989180000|2022-04-26 16:06:20|611|608.6|610.62|608.22|611|608.6|610.62|608.22|0
1650989190000|2022-04-26 16:06:30|610.43|608.03|610.24|607.84|610.43|608.03|610.05|607.65|0
1650989200000|2022-04-26 16:06:40|609.86|607.46|609.86|607.46|609.86|607.46|609.86|607.46|0
1650989210000|2022-04-26 16:06:50|609.38|606.98|609.67|607.27|609.67|607.27|609.29|606.89|0
1650989220000|2022-04-26 16:07:00|610.05|607.65|610.24|607.84|610.43|608.03|610.05|607.65|0
1650989230000|2022-04-26 16:07:10|610.62|608.22|610.05|607.65|610.62|608.22|610.05|607.65|0
1650989240000|2022-04-26 16:07:20|610.24|607.84|609.29|606.89|610.24|607.84|609.29|606.89|0
1650989250000|2022-04-26 16:07:30|609|606.6|609.1|606.7|609.1|606.7|608.91|606.51|0
1650989260000|2022-04-26 16:07:40|609.29|606.89|609.86|607.46|610.05|607.65|609.29|606.89|0
1650989270000|2022-04-26 16:07:50|609.48|607.08|609.29|606.89|609.67|607.27|609.29|606.89|0
1650989280000|2022-04-26 16:08:00|608.91|606.51|608.34|605.94|608.91|606.51|608.34|605.94|0
1650989290000|2022-04-26 16:08:10|608.72|606.32|608.72|606.32|608.72|606.32|608.34|605.94|0
1650989300000|2022-04-26 16:08:20|608.53|606.13|609.29|606.89|609.29|606.89|608.53|606.13|0
1650989310000|2022-04-26 16:08:30|609.1|606.7|609.29|606.89|609.29|606.89|609.1|606.7|0
1650989320000|2022-04-26 16:08:40|609.1|606.7|608.53|606.13|609.1|606.7|608.53|606.13|0
1650989330000|2022-04-26 16:08:50|608.72|606.32|608.72|606.32|608.72|606.32|608.72|606.32|0
1650989340000|2022-04-26 16:09:00|609.1|606.7|609.1|606.7|609.48|607.08|609.1|606.7|0
1650989350000|2022-04-26 16:09:10|609.86|607.46|609.1|606.7|610.05|607.65|609.1|606.7|0
1650989360000|2022-04-26 16:09:20|607.96|605.56|607.01|604.61|607.96|605.56|607.01|604.61|0
1650989370000|2022-04-26 16:09:30|606.44|604.04|606.06|603.66|606.44|604.04|605.87|603.47|0
1650989380000|2022-04-26 16:09:40|605.87|603.47|605.49|603.09|605.87|603.47|605.49|603.09|0
1650989390000|2022-04-26 16:09:50|605.68|603.28|604.92|602.52|606.06|603.66|604.92|602.52|0
1650989400000|2022-04-26 16:10:00|605.3|602.9|605.11|602.71|605.3|602.9|604.74|602.34|0
1650989410000|2022-04-26 16:10:10|605.49|603.09|606.44|604.04|606.44|604.04|605.49|603.09|0
1650989420000|2022-04-26 16:10:20|606.63|604.23|607.01|604.61|607.01|604.61|606.63|604.23|0
1650989430000|2022-04-26 16:10:30|606.63|604.23|607.01|604.61|607.01|604.61|606.63|604.23|0
1650989440000|2022-04-26 16:10:40|606.82|604.42|606.82|604.42|607.01|604.61|606.82|604.42|0
1650989450000|2022-04-26 16:10:50|607.2|604.8|607.58|605.18|607.58|605.18|607.2|604.8|0
1650989460000|2022-04-26 16:11:00|607.77|605.37|607.39|604.99|607.77|605.37|607.39|604.99|0
1650989470000|2022-04-26 16:11:10|607.58|605.18|606.82|604.42|607.58|605.18|606.82|604.42|0
1650989480000|2022-04-26 16:11:20|606.25|603.85|605.11|602.71|606.25|603.85|605.11|602.71|0
1650989490000|2022-04-26 16:11:30|605.3|602.9|605.3|602.9|605.4|603|605.3|602.9|0
1650989500000|2022-04-26 16:11:40|605.49|603.09|605.68|603.28|605.68|603.28|605.3|602.9|0
1650989510000|2022-04-26 16:11:50|605.3|602.9|605.49|603.09|605.68|603.28|605.3|602.9|0
1650989520000|2022-04-26 16:12:00|605.68|603.28|606.44|604.04|606.44|604.04|605.68|603.28|0
1650989530000|2022-04-26 16:12:10|606.63|604.23|606.63|604.23|606.82|604.42|606.63|604.23|0
1650989540000|2022-04-26 16:12:20|606.82|604.42|607.2|604.8|607.2|604.8|606.82|604.42|0
1650989550000|2022-04-26 16:12:30|607.39|604.99|606.82|604.42|607.39|604.99|606.82|604.42|0
1650989560000|2022-04-26 16:12:40|606.44|604.04|606.63|604.23|606.82|604.42|606.44|604.04|0
1650989570000|2022-04-26 16:12:50|606.82|604.42|607.39|604.99|607.39|604.99|606.82|604.42|0
1650989580000|2022-04-26 16:13:00|606.82|604.42|606.44|604.04|606.82|604.42|606.44|604.04|0
1650989590000|2022-04-26 16:13:10|606.25|603.85|607.01|604.61|607.01|604.61|606.25|603.85|0
1650989600000|2022-04-26 16:13:20|606.92|604.52|606.63|604.23|606.92|604.52|606.63|604.23|0
1650989610000|2022-04-26 16:13:30|606.44|604.04|606.06|603.66|606.44|604.04|606.06|603.66|0
1650989620000|2022-04-26 16:13:40|605.87|603.47|606.63|604.23|606.63|604.23|605.87|603.47|0
1650989630000|2022-04-26 16:13:50|606.54|604.14|606.25|603.85|606.54|604.14|606.06|603.66|0
1650989640000|2022-04-26 16:14:00|606.63|604.23|607.2|604.8|607.2|604.8|606.63|604.23|0
1650989650000|2022-04-26 16:14:10|607.01|604.61|605.68|603.28|607.01|604.61|605.68|603.28|0
1650989660000|2022-04-26 16:14:20|605.49|603.09|604.36|601.96|605.49|603.09|604.36|601.96|0
1650989670000|2022-04-26 16:14:30|604.73|602.33|604.55|602.15|604.92|602.52|604.36|601.96|0
1650989680000|2022-04-26 16:14:40|604.36|601.96|604.73|602.33|604.73|602.33|604.27|601.87|0
1650989690000|2022-04-26 16:14:50|604.92|602.52|604.83|602.43|604.92|602.52|604.73|602.33|0
1650989700000|2022-04-26 16:15:00|604.55|602.15|604.73|602.33|604.73|602.33|604.36|601.96|0
1650989710000|2022-04-26 16:15:10|604.55|602.15|603.98|601.58|604.55|602.15|603.98|601.58|0
1650989720000|2022-04-26 16:15:20|603.6|601.2|603.41|601.01|603.79|601.39|603.41|601.01|0
1650989730000|2022-04-26 16:15:30|603.6|601.2|603.41|601.01|603.6|601.2|603.22|600.82|0
1650989740000|2022-04-26 16:15:40|603.22|600.82|603.22|600.82|603.51|601.11|603.22|600.82|0
1650989750000|2022-04-26 16:15:50|603.41|601.01|603.51|601.11|603.6|601.2|603.41|601.01|0
1650989760000|2022-04-26 16:16:00|603.6|601.2|603.32|600.92|603.6|601.2|603.32|600.92|0
1650989770000|2022-04-26 16:16:10|603.22|600.82|601.9|599.5|603.6|601.2|601.9|599.5|0
1650989780000|2022-04-26 16:16:20|602.09|599.69|601.9|599.5|602.09|599.69|601.9|599.5|0
1650989800000|2022-04-26 16:16:40|602.09|599.69|602.09|599.69|602.28|599.88|602.09|599.69|0
1650989810000|2022-04-26 16:16:50|602.28|599.88|602.65|600.25|602.84|600.44|602.28|599.88|0
1650989820000|2022-04-26 16:17:00|602.84|600.44|603.03|600.63|603.03|600.63|602.84|600.44|0
1650989830000|2022-04-26 16:17:10|602.84|600.44|603.03|600.63|603.03|600.63|602.84|600.44|0
1650989840000|2022-04-26 16:17:20|602.65|600.25|602.65|600.25|602.84|600.44|602.65|600.25|0
1650989850000|2022-04-26 16:17:30|602.84|600.44|602.65|600.25|602.84|600.44|602.65|600.25|0
1650989860000|2022-04-26 16:17:40|602.84|600.44|602.65|600.25|602.84|600.44|602.65|600.25|0
1650989870000|2022-04-26 16:17:50|602.47|600.07|601.33|598.93|602.47|600.07|601.33|598.93|0
1650989880000|2022-04-26 16:18:00|601.62|599.22|601.71|599.31|601.71|599.31|601.52|599.12|0
1650989890000|2022-04-26 16:18:10|601.52|599.12|601.33|598.93|601.52|599.12|601.33|598.93|0
1650989900000|2022-04-26 16:18:20|600.96|598.56|601.9|599.5|601.9|599.5|600.96|598.56|0
1650989910000|2022-04-26 16:18:30|602.09|599.69|602.47|600.07|602.47|600.07|602.09|599.69|0
1650989920000|2022-04-26 16:18:40|602.28|599.88|602.84|600.44|602.84|600.44|602.28|599.88|0
1650989930000|2022-04-26 16:18:50|602.65|600.25|602.56|600.16|602.84|600.44|602.56|600.16|0
1650989940000|2022-04-26 16:19:00|602.28|599.88|603.03|600.63|603.03|600.63|602.28|599.88|0
1650989950000|2022-04-26 16:19:10|603.41|601.01|603.03|600.63|603.41|601.01|603.03|600.63|0
1650989960000|2022-04-26 16:19:20|602.46|600.06|602.28|599.88|602.65|600.25|602.28|599.88|0
1650989970000|2022-04-26 16:19:30|602.09|599.69|602.28|599.88|602.28|599.88|601.52|599.12|0
1650989980000|2022-04-26 16:19:40|602.19|599.79|601.52|599.12|602.19|599.79|601.52|599.12|0
1650989990000|2022-04-26 16:19:50|601.71|599.31|600.49|598.09|602.09|599.69|600.3|597.9|0
1650990000000|2022-04-26 16:20:00|600.3|597.9|599.74|597.34|600.3|597.9|599.74|597.34|0
1650990010000|2022-04-26 16:20:10|599.36|596.96|599.55|597.15|599.55|597.15|599.36|596.96|0
1650990020000|2022-04-26 16:20:20|599.17|596.77|598.79|596.39|599.17|596.77|598.79|596.39|0
1650990030000|2022-04-26 16:20:30|598.6|596.2|598.79|596.39|598.98|596.58|598.6|596.2|0
1650990040000|2022-04-26 16:20:40|598.6|596.2|598.6|596.2|598.79|596.39|598.22|595.82|0
1650990050000|2022-04-26 16:20:50|598.41|596.01|598.41|596.01|598.41|596.01|598.22|595.82|0
1650990060000|2022-04-26 16:21:00|598.79|596.39|598.79|596.39|598.79|596.39|598.79|596.39|0
1650990070000|2022-04-26 16:21:10|598.98|596.58|599.17|596.77|599.17|596.77|598.79|596.39|0
1650990080000|2022-04-26 16:21:20|598.98|596.58|598.41|596.01|598.98|596.58|598.41|596.01|0
1650990090000|2022-04-26 16:21:30|598.22|595.82|598.22|595.82|598.41|596.01|598.22|595.82|0
1650990100000|2022-04-26 16:21:40|598.6|596.2|598.6|596.2|598.79|596.39|598.6|596.2|0
1650990110000|2022-04-26 16:21:50|598.79|596.39|598.98|596.58|598.98|596.58|598.6|596.2|0
1650990120000|2022-04-26 16:22:00|599.36|596.96|598.6|596.2|599.36|596.96|598.6|596.2|0
1650990130000|2022-04-26 16:22:10|598.98|596.58|598.51|596.11|598.98|596.58|598.51|596.11|0
1650990140000|2022-04-26 16:22:20|598.89|596.49|598.6|596.2|598.89|596.49|598.51|596.11|0
1650990150000|2022-04-26 16:22:30|598.22|595.82|598.03|595.63|598.22|595.82|597.84|595.44|0
1650990160000|2022-04-26 16:22:40|597.84|595.44|597.47|595.07|597.84|595.44|597.28|594.88|0
1650990170000|2022-04-26 16:22:50|597.28|594.88|597.47|595.07|597.47|595.07|597.28|594.88|0
1650990180000|2022-04-26 16:23:00|597.28|594.88|597.28|594.88|597.28|594.88|597.09|594.69|0
1650990190000|2022-04-26 16:23:10|597.47|595.07|597.09|594.69|597.47|595.07|597.09|594.69|0
1650990200000|2022-04-26 16:23:20|595.77|593.37|595.96|593.56|595.96|593.56|595.77|593.37|0
1650990210000|2022-04-26 16:23:30|595.77|593.37|595.77|593.37|595.96|593.56|595.77|593.37|0
1650990220000|2022-04-26 16:23:40|595.2|592.8|596.52|594.12|596.52|594.12|595.2|592.8|0
1650990230000|2022-04-26 16:23:50|596.33|593.93|595.96|593.56|596.71|594.31|595.96|593.56|0
1650990240000|2022-04-26 16:24:00|595.77|593.37|596.33|593.93|596.33|593.93|595.77|593.37|0
1650990250000|2022-04-26 16:24:10|596.71|594.31|596.9|594.5|596.9|594.5|596.52|594.12|0
1650990260000|2022-04-26 16:24:20|596.71|594.31|596.9|594.5|596.9|594.5|596.71|594.31|0
1650990270000|2022-04-26 16:24:30|596.71|594.31|597.28|594.88|597.28|594.88|596.71|594.31|0
1650990280000|2022-04-26 16:24:40|597.47|595.07|597.47|595.07|597.47|595.07|597.28|594.88|0
1650990290000|2022-04-26 16:24:50|597.09|594.69|597.28|594.88|597.47|595.07|597.09|594.69|0
1650990300000|2022-04-26 16:25:00|597.65|595.25|596.52|594.12|597.65|595.25|596.52|594.12|0
1650990310000|2022-04-26 16:25:10|596.33|593.93|596.33|593.93|596.33|593.93|596.15|593.75|0
1650990320000|2022-04-26 16:25:20|596.52|594.12|595.96|593.56|596.52|594.12|595.96|593.56|0
1650990330000|2022-04-26 16:25:30|595.58|593.18|595.2|592.8|595.58|593.18|595.2|592.8|0
1650990340000|2022-04-26 16:25:40|595.01|592.61|595.2|592.8|595.2|592.8|595.01|592.61|0
1650990350000|2022-04-26 16:25:50|595.39|592.99|595.58|593.18|595.58|593.18|595.39|592.99|0
1650990360000|2022-04-26 16:26:00|596.33|593.93|596.33|593.93|596.33|593.93|595.96|593.56|0
1650990370000|2022-04-26 16:26:10|596.52|594.12|596.15|593.75|596.52|594.12|596.15|593.75|0
1650990380000|2022-04-26 16:26:20|596.33|593.93|596.33|593.93|596.33|593.93|596.14|593.74|0
1650990390000|2022-04-26 16:26:30|596.52|594.12|596.43|594.03|596.81|594.41|596.43|594.03|0
1650990400000|2022-04-26 16:26:40|596.14|593.74|595.58|593.18|596.14|593.74|595.58|593.18|0
1650990410000|2022-04-26 16:26:50|595.2|592.8|594.45|592.05|595.2|592.8|594.45|592.05|0
1650990420000|2022-04-26 16:27:00|593.32|590.92|593.51|591.11|593.7|591.3|593.32|590.92|0
1650990430000|2022-04-26 16:27:10|593.13|590.73|591.82|589.42|593.13|590.73|591.82|589.42|0
1650990440000|2022-04-26 16:27:20|592.19|589.79|591.82|589.42|592.19|589.79|591.44|589.04|0
1650990450000|2022-04-26 16:27:30|592|589.6|592.38|589.98|592.38|589.98|592|589.6|0
1650990460000|2022-04-26 16:27:40|592|589.6|591.44|589.04|592|589.6|591.44|589.04|0
1650990470000|2022-04-26 16:27:50|591.06|588.66|591.63|589.23|591.63|589.23|590.88|588.48|0
1650990480000|2022-04-26 16:28:00|591.82|589.42|591.25|588.85|591.82|589.42|591.25|588.85|0
1650990490000|2022-04-26 16:28:10|591.44|589.04|591.44|589.04|591.44|589.04|591.25|588.85|0
1650990500000|2022-04-26 16:28:20|591.35|588.95|590.88|588.48|591.35|588.95|590.88|588.48|0
1650990510000|2022-04-26 16:28:30|591.25|588.85|591.25|588.85|591.25|588.85|591.06|588.66|0
1650990520000|2022-04-26 16:28:40|590.88|588.48|590.69|588.29|590.88|588.48|590.31|587.91|0
1650990530000|2022-04-26 16:28:50|590.31|587.91|590.31|587.91|590.31|587.91|590.13|587.73|0
1650990540000|2022-04-26 16:29:00|590.69|588.29|590.5|588.1|590.88|588.48|590.5|588.1|0
1650990550000|2022-04-26 16:29:10|590.31|587.91|590.31|587.91|590.5|588.1|590.31|587.91|0
1650990560000|2022-04-26 16:29:20|590.69|588.29|590.69|588.29|590.88|588.48|590.69|588.29|0
1650990570000|2022-04-26 16:29:30|590.88|588.48|590.69|588.29|590.88|588.48|590.69|588.29|0
1650990580000|2022-04-26 16:29:40|590.88|588.48|590.69|588.29|590.88|588.48|590.69|588.29|0
1650990590000|2022-04-26 16:29:50|590.88|588.48|591.82|589.42|591.82|589.42|590.88|588.48|0
1650990600000|2022-04-26 16:30:00|592.19|589.79|592.1|589.7|592.57|590.17|592.1|589.7|0
1650990610000|2022-04-26 16:30:10|591.81|589.41|591.06|588.66|591.81|589.41|590.88|588.48|0
1650990620000|2022-04-26 16:30:20|590.88|588.48|591.25|588.85|591.25|588.85|590.88|588.48|0
1650990630000|2022-04-26 16:30:30|591.44|589.04|591.63|589.23|591.63|589.23|591.06|588.66|0
1650990640000|2022-04-26 16:30:40|592.19|589.79|593.69|591.29|593.69|591.29|592.19|589.79|0
1650990650000|2022-04-26 16:30:50|593.51|591.11|593.88|591.48|593.88|591.48|593.51|591.11|0
1650990660000|2022-04-26 16:31:00|594.26|591.86|594.26|591.86|594.64|592.24|594.07|591.67|0
1650990670000|2022-04-26 16:31:10|594.45|592.05|593.88|591.48|594.45|592.05|593.88|591.48|0
1650990680000|2022-04-26 16:31:20|593.13|590.73|593.32|590.92|593.32|590.92|592.75|590.35|0
1650990690000|2022-04-26 16:31:30|593.51|591.11|593.88|591.48|593.88|591.48|593.51|591.11|0
1650990700000|2022-04-26 16:31:40|593.98|591.58|594.07|591.67|594.07|591.67|593.98|591.58|0
1650990710000|2022-04-26 16:31:50|594.36|591.96|595.58|593.18|595.58|593.18|594.36|591.96|0
1650990720000|2022-04-26 16:32:00|595.39|592.99|595.95|593.55|596.14|593.74|595.39|592.99|0
1650990730000|2022-04-26 16:32:10|596.33|593.93|595.77|593.37|596.33|593.93|595.77|593.37|0
1650990740000|2022-04-26 16:32:20|595.95|593.55|595.39|592.99|595.95|593.55|595.39|592.99|0
1650990750000|2022-04-26 16:32:30|595.2|592.8|595.39|592.99|595.39|592.99|595.01|592.61|0
1650990760000|2022-04-26 16:32:40|595.2|592.8|595.39|592.99|595.58|593.18|595.2|592.8|0
1650990770000|2022-04-26 16:32:50|595.2|592.8|595.01|592.61|595.2|592.8|594.82|592.42|0
1650990780000|2022-04-26 16:33:00|594.64|592.24|594.07|591.67|595.11|592.71|594.07|591.67|0
1650990790000|2022-04-26 16:33:10|593.88|591.48|593.98|591.58|594.26|591.86|593.88|591.48|0
1650990800000|2022-04-26 16:33:20|594.26|591.86|594.82|592.42|594.82|592.42|594.26|591.86|0
1650990810000|2022-04-26 16:33:30|595.01|592.61|595.2|592.8|595.2|592.8|594.82|592.42|0
1650990820000|2022-04-26 16:33:40|595.11|592.71|594.26|591.86|595.11|592.71|594.26|591.86|0
1650990830000|2022-04-26 16:33:50|594.07|591.67|594.26|591.86|594.26|591.86|593.88|591.48|0
1650990840000|2022-04-26 16:34:00|593.88|591.48|593.69|591.29|593.88|591.48|593.69|591.29|0
1650990850000|2022-04-26 16:34:10|594.07|591.67|594.26|591.86|594.64|592.24|594.07|591.67|0
1650990860000|2022-04-26 16:34:20|594.45|592.05|594.45|592.05|594.54|592.14|594.45|592.05|0
1650990870000|2022-04-26 16:34:30|594.82|592.42|594.54|592.14|594.82|592.42|594.54|592.14|0
1650990880000|2022-04-26 16:34:40|594.82|592.42|594.82|592.42|595.01|592.61|594.82|592.42|0
1650990890000|2022-04-26 16:34:50|595.01|592.61|595.2|592.8|595.77|593.37|595.01|592.61|0
1650990900000|2022-04-26 16:35:00|595.11|592.71|594.73|592.33|595.39|592.99|594.73|592.33|0
1650990910000|2022-04-26 16:35:10|594.17|591.77|594.63|592.23|594.82|592.42|594.17|591.77|0
1650990920000|2022-04-26 16:35:20|594.45|592.05|594.07|591.67|594.45|592.05|593.88|591.48|0
1650990930000|2022-04-26 16:35:30|594.26|591.86|593.88|591.48|594.26|591.86|593.88|591.48|0
1650990940000|2022-04-26 16:35:40|594.07|591.67|593.79|591.39|594.07|591.67|593.79|591.39|0
1650990950000|2022-04-26 16:35:50|594.26|591.86|594.26|591.86|594.26|591.86|594.07|591.67|0
1650990960000|2022-04-26 16:36:00|593.88|591.48|594.07|591.67|594.07|591.67|593.88|591.48|0
1650990970000|2022-04-26 16:36:10|593.88|591.48|594.63|592.23|594.63|592.23|593.88|591.48|0
1650990980000|2022-04-26 16:36:20|594.45|592.05|594.07|591.67|594.45|592.05|594.07|591.67|0
1650990990000|2022-04-26 16:36:30|594.26|591.86|594.45|592.05|594.45|592.05|594.07|591.67|0
1650991000000|2022-04-26 16:36:40|594.63|592.23|594.82|592.42|594.82|592.42|594.63|592.23|0
1650991010000|2022-04-26 16:36:50|595.01|592.61|595.01|592.61|595.01|592.61|594.63|592.23|0
1650991020000|2022-04-26 16:37:00|595.11|592.71|595.2|592.8|595.39|592.99|595.11|592.71|0
1650991030000|2022-04-26 16:37:10|595.76|593.36|596.14|593.74|596.14|593.74|595.76|593.36|0
1650991040000|2022-04-26 16:37:20|595.95|593.55|596.71|594.31|596.71|594.31|595.95|593.55|0
1650991050000|2022-04-26 16:37:30|596.9|594.5|597.65|595.25|598.22|595.82|596.9|594.5|0
1650991060000|2022-04-26 16:37:40|598.03|595.63|598.22|595.82|598.22|595.82|598.03|595.63|0
1650991070000|2022-04-26 16:37:50|598.03|595.63|598.69|596.29|598.97|596.57|598.03|595.63|0
1650991080000|2022-04-26 16:38:00|598.78|596.38|599.16|596.76|599.16|596.76|598.78|596.38|0
1650991090000|2022-04-26 16:38:10|599.35|596.95|599.35|596.95|599.35|596.95|599.16|596.76|0
1650991100000|2022-04-26 16:38:20|599.54|597.14|599.92|597.52|599.92|597.52|599.54|597.14|0
1650991110000|2022-04-26 16:38:30|599.35|596.95|599.54|597.14|599.54|597.14|599.35|596.95|0
1650991120000|2022-04-26 16:38:40|599.64|597.24|600.02|597.62|600.02|597.62|599.54|597.14|0
1650991130000|2022-04-26 16:38:50|599.92|597.52|600.11|597.71|600.11|597.71|599.92|597.52|0
1650991140000|2022-04-26 16:39:00|600.3|597.9|599.16|596.76|600.3|597.9|599.16|596.76|0
1650991150000|2022-04-26 16:39:10|599.73|597.33|599.54|597.14|600.11|597.71|599.54|597.14|0
1650991160000|2022-04-26 16:39:20|599.35|596.95|599.92|597.52|600.3|597.9|599.35|596.95|0
1650991170000|2022-04-26 16:39:30|600.3|597.9|600.11|597.71|600.3|597.9|599.92|597.52|0
1650991180000|2022-04-26 16:39:40|599.92|597.52|599.73|597.33|600.02|597.62|599.73|597.33|0
1650991190000|2022-04-26 16:39:50|599.92|597.52|599.73|597.33|600.11|597.71|599.73|597.33|0
1650991200000|2022-04-26 16:40:00|599.54|597.14|599.92|597.52|599.92|597.52|599.35|596.95|0
1650991210000|2022-04-26 16:40:10|600.49|598.09|599.92|597.52|600.49|598.09|599.92|597.52|0
1650991220000|2022-04-26 16:40:20|600.11|597.71|599.35|596.95|600.11|597.71|599.35|596.95|0
1650991230000|2022-04-26 16:40:30|599.64|597.24|599.73|597.33|599.92|597.52|599.64|597.24|0
1650991240000|2022-04-26 16:40:40|599.54|597.14|600.11|597.71|600.3|597.9|599.54|597.14|0
1650991250000|2022-04-26 16:40:50|599.92|597.52|599.54|597.14|599.92|597.52|599.54|597.14|0
1650991260000|2022-04-26 16:41:00|598.78|596.38|598.97|596.57|598.97|596.57|598.78|596.38|0
1650991270000|2022-04-26 16:41:10|599.16|596.76|600.68|598.28|600.68|598.28|599.16|596.76|0
1650991280000|2022-04-26 16:41:20|600.49|598.09|599.92|597.52|600.49|598.09|599.92|597.52|0
1650991290000|2022-04-26 16:41:30|599.73|597.33|599.16|596.76|599.73|597.33|599.16|596.76|0
1650991300000|2022-04-26 16:41:40|598.97|596.57|598.97|596.57|598.97|596.57|598.78|596.38|0
1650991310000|2022-04-26 16:41:50|598.59|596.19|598.03|595.63|598.59|596.19|597.84|595.44|0
1650991320000|2022-04-26 16:42:00|598.78|596.38|597.84|595.44|599.16|596.76|597.84|595.44|0
1650991330000|2022-04-26 16:42:10|597.65|595.25|597.65|595.25|597.65|595.25|596.89|594.49|0
1650991340000|2022-04-26 16:42:20|597.46|595.06|597.65|595.25|597.65|595.25|597.27|594.87|0
1650991350000|2022-04-26 16:42:30|597.84|595.44|597.84|595.44|598.03|595.63|597.84|595.44|0
1650991360000|2022-04-26 16:42:40|598.22|595.82|597.84|595.44|598.22|595.82|597.46|595.06|0
1650991370000|2022-04-26 16:42:50|598.03|595.63|598.78|596.38|598.97|596.57|598.03|595.63|0
1650991380000|2022-04-26 16:43:00|598.88|596.48|598.78|596.38|598.97|596.57|598.78|596.38|0
1650991390000|2022-04-26 16:43:10|599.16|596.76|599.35|596.95|599.54|597.14|599.16|596.76|0
1650991400000|2022-04-26 16:43:20|599.16|596.76|598.41|596.01|599.16|596.76|598.41|596.01|0
1650991410000|2022-04-26 16:43:30|598.22|595.82|599.07|596.67|599.16|596.76|598.22|595.82|0
1650991420000|2022-04-26 16:43:40|598.97|596.57|598.22|595.82|598.97|596.57|598.22|595.82|0
1650991430000|2022-04-26 16:43:50|598.41|596.01|597.65|595.25|598.41|596.01|597.65|595.25|0
1650991440000|2022-04-26 16:44:00|597.84|595.44|598.22|595.82|598.22|595.82|597.65|595.25|0
1650991450000|2022-04-26 16:44:10|598.59|596.19|598.4|596|598.59|596.19|598.4|596|0
1650991460000|2022-04-26 16:44:20|598.78|596.38|598.4|596|598.78|596.38|598.4|596|0
1650991470000|2022-04-26 16:44:30|598.59|596.19|598.78|596.38|598.97|596.57|598.59|596.19|0
1650991480000|2022-04-26 16:44:40|598.97|596.57|598.03|595.63|599.16|596.76|598.03|595.63|0
1650991490000|2022-04-26 16:44:50|598.4|596|599.16|596.76|599.16|596.76|598.4|596|0
1650991500000|2022-04-26 16:45:00|598.97|596.57|598.78|596.38|599.35|596.95|598.78|596.38|0
1650991510000|2022-04-26 16:45:10|599.54|597.14|600.11|597.71|600.11|597.71|599.54|597.14|0
1650991520000|2022-04-26 16:45:20|599.92|597.52|600.77|598.37|600.77|598.37|599.92|597.52|0
1650991530000|2022-04-26 16:45:30|600.86|598.46|601.24|598.84|601.24|598.84|600.86|598.46|0
1650991540000|2022-04-26 16:45:40|600.86|598.46|600.67|598.27|600.86|598.46|600.67|598.27|0
1650991550000|2022-04-26 16:45:50|600.48|598.08|600.48|598.08|600.48|598.08|600.48|598.08|0
1650991560000|2022-04-26 16:46:00|600.58|598.18|600.67|598.27|600.86|598.46|600.58|598.18|0
1650991570000|2022-04-26 16:46:10|601.24|598.84|601.81|599.41|601.81|599.41|601.24|598.84|0
1650991580000|2022-04-26 16:46:20|601.43|599.03|601.43|599.03|601.62|599.22|601.43|599.03|0
1650991590000|2022-04-26 16:46:30|600.86|598.46|601.05|598.65|601.05|598.65|600.67|598.27|0
1650991600000|2022-04-26 16:46:40|601.34|598.94|601.43|599.03|601.43|599.03|601.24|598.84|0
1650991610000|2022-04-26 16:46:50|601.05|598.65|601.24|598.84|601.34|598.94|601.05|598.65|0
1650991620000|2022-04-26 16:47:00|601.43|599.03|602.38|599.98|602.38|599.98|601.43|599.03|0
1650991630000|2022-04-26 16:47:10|602.57|600.17|602.57|600.17|602.95|600.55|602.38|599.98|0
1650991640000|2022-04-26 16:47:20|602.38|599.98|601.62|599.22|602.38|599.98|601.62|599.22|0
1650991650000|2022-04-26 16:47:30|602|599.6|602|599.6|602.38|599.98|602|599.6|0
1650991660000|2022-04-26 16:47:40|601.81|599.41|602.19|599.79|602.19|599.79|601.81|599.41|0
1650991670000|2022-04-26 16:47:50|602.57|600.17|602.19|599.79|602.57|600.17|602.19|599.79|0
1650991680000|2022-04-26 16:48:00|602|599.6|602|599.6|602.19|599.79|601.81|599.41|0
1650991690000|2022-04-26 16:48:10|601.81|599.41|601.05|598.65|601.81|599.41|601.05|598.65|0
1650991700000|2022-04-26 16:48:20|600.86|598.46|600.67|598.27|601.05|598.65|600.67|598.27|0
1650991710000|2022-04-26 16:48:30|600.48|598.08|601.43|599.03|601.43|599.03|600.48|598.08|0
1650991720000|2022-04-26 16:48:40|601.24|598.84|601.24|598.84|601.81|599.41|601.24|598.84|0
1650991730000|2022-04-26 16:48:50|601.81|599.41|602|599.6|602.19|599.79|601.81|599.41|0
1650991740000|2022-04-26 16:49:00|601.91|599.51|601.24|598.84|601.91|599.51|601.24|598.84|0
1650991750000|2022-04-26 16:49:10|600.86|598.46|601.43|599.03|601.43|599.03|600.86|598.46|0
1650991760000|2022-04-26 16:49:20|602|599.6|602.38|599.98|602.38|599.98|601.81|599.41|0
1650991770000|2022-04-26 16:49:30|602.57|600.17|601.81|599.41|602.57|600.17|601.81|599.41|0
1650991780000|2022-04-26 16:49:40|601.43|599.03|601.43|599.03|601.62|599.22|601.43|599.03|0
1650991790000|2022-04-26 16:49:50|602.19|599.79|602.19|599.79|602.38|599.98|602.19|599.79|0
1650991800000|2022-04-26 16:50:00|602|599.6|602|599.6|602|599.6|601.43|599.03|0
1650991810000|2022-04-26 16:50:10|602.19|599.79|602|599.6|602.38|599.98|602|599.6|0
1650991820000|2022-04-26 16:50:20|601.81|599.41|601.72|599.32|601.81|599.41|601.62|599.22|0
1650991830000|2022-04-26 16:50:30|601.43|599.03|601.24|598.84|601.43|599.03|601.24|598.84|0
1650991840000|2022-04-26 16:50:40|601.34|598.94|601.24|598.84|601.34|598.94|601.24|598.84|0
1650991850000|2022-04-26 16:50:50|601.43|599.03|600.86|598.46|601.43|599.03|600.86|598.46|0
1650991860000|2022-04-26 16:51:00|601.05|598.65|600.86|598.46|601.05|598.65|600.39|597.99|0
1650991870000|2022-04-26 16:51:10|601.05|598.65|600.29|597.89|601.05|598.65|600.29|597.89|0
1650991880000|2022-04-26 16:51:20|600.1|597.7|598.59|596.19|600.29|597.89|598.59|596.19|0
1650991890000|2022-04-26 16:51:30|598.97|596.57|598.78|596.38|599.16|596.76|598.78|596.38|0
1650991900000|2022-04-26 16:51:40|598.69|596.29|598.97|596.57|598.97|596.57|598.4|596|0
1650991910000|2022-04-26 16:51:50|599.35|596.95|598.4|596|599.35|596.95|598.4|596|0
1650991920000|2022-04-26 16:52:00|597.84|595.44|598.78|596.38|598.78|596.38|597.84|595.44|0
1650991930000|2022-04-26 16:52:10|599.16|596.76|598.59|596.19|599.16|596.76|598.59|596.19|0
1650991940000|2022-04-26 16:52:20|598.21|595.81|597.27|594.87|598.21|595.81|596.99|594.59|0
1650991950000|2022-04-26 16:52:30|597.46|595.06|598.02|595.62|598.21|595.81|597.46|595.06|0
1650991960000|2022-04-26 16:52:40|597.84|595.44|597.65|595.25|598.02|595.62|597.65|595.25|0
1650991970000|2022-04-26 16:52:50|597.84|595.44|598.02|595.62|598.02|595.62|597.84|595.44|0
1650991980000|2022-04-26 16:53:00|597.93|595.53|597.65|595.25|597.93|595.53|597.65|595.25|0
1650991990000|2022-04-26 16:53:10|598.02|595.62|599.91|597.51|599.91|597.51|597.65|595.25|0
1650992000000|2022-04-26 16:53:20|599.54|597.14|600.29|597.89|600.29|597.89|599.54|597.14|0
1650992010000|2022-04-26 16:53:30|600.1|597.7|600.67|598.27|600.67|598.27|600.1|597.7|0
1650992020000|2022-04-26 16:53:40|600.86|598.46|600.86|598.46|600.86|598.46|600.48|598.08|0
1650992030000|2022-04-26 16:53:50|600.67|598.27|600.29|597.89|600.86|598.46|600.29|597.89|0
1650992040000|2022-04-26 16:54:00|600.67|598.27|600.48|598.08|601.05|598.65|600.48|598.08|0
1650992050000|2022-04-26 16:54:10|600.67|598.27|599.91|597.51|600.67|598.27|599.91|597.51|0
1650992060000|2022-04-26 16:54:20|600.1|597.7|600.86|598.46|600.86|598.46|600.1|597.7|0
1650992070000|2022-04-26 16:54:30|600.67|598.27|600.67|598.27|600.67|598.27|600.2|597.8|0
1650992080000|2022-04-26 16:54:40|600.48|598.08|599.91|597.51|600.67|598.27|599.91|597.51|0
1650992090000|2022-04-26 16:54:50|599.54|597.14|599.35|596.95|599.54|597.14|599.35|596.95|0
1650992100000|2022-04-26 16:55:00|599.91|597.51|599.54|597.14|599.91|597.51|599.54|597.14|0
1650992110000|2022-04-26 16:55:10|599.73|597.33|599.91|597.51|600.1|597.7|599.73|597.33|0
1650992120000|2022-04-26 16:55:20|599.35|596.95|599.72|597.32|599.73|597.33|599.35|596.95|0
1650992130000|2022-04-26 16:55:30|599.91|597.51|600.2|597.8|600.2|597.8|599.91|597.51|0
1650992140000|2022-04-26 16:55:40|600.1|597.7|600.1|597.7|600.1|597.7|599.82|597.42|0
1650992150000|2022-04-26 16:55:50|600.29|597.89|599.16|596.76|600.29|597.89|599.16|596.76|0
1650992160000|2022-04-26 16:56:00|599.35|596.95|599.35|596.95|599.35|596.95|599.35|596.95|0
1650992170000|2022-04-26 16:56:10|599.54|597.14|599.91|597.51|599.91|597.51|599.16|596.76|0
1650992180000|2022-04-26 16:56:20|600.48|598.08|600.1|597.7|600.48|598.08|600.1|597.7|0
1650992190000|2022-04-26 16:56:30|599.72|597.32|599.72|597.32|599.72|597.32|599.72|597.32|0
1650992200000|2022-04-26 16:56:40|599.16|596.76|599.07|596.67|599.16|596.76|598.97|596.57|0
1650992210000|2022-04-26 16:56:50|598.97|596.57|599.35|596.95|599.35|596.95|598.97|596.57|0
1650992220000|2022-04-26 16:57:00|599.16|596.76|599.16|596.76|599.35|596.95|599.16|596.76|0
1650992230000|2022-04-26 16:57:10|598.78|596.38|598.59|596.19|598.78|596.38|598.02|595.62|0
1650992240000|2022-04-26 16:57:20|598.4|596|598.02|595.62|598.59|596.19|598.02|595.62|0
1650992250000|2022-04-26 16:57:30|598.21|595.81|597.55|595.15|598.21|595.81|597.55|595.15|0
1650992260000|2022-04-26 16:57:40|596.89|594.49|593.31|590.91|596.89|594.49|593.31|590.91|0
1650992270000|2022-04-26 16:57:50|592.93|590.53|590.49|588.09|592.93|590.53|590.49|588.09|0
1650992280000|2022-04-26 16:58:00|590.3|587.9|589.93|587.53|590.3|587.9|589.93|587.53|0
1650992290000|2022-04-26 16:58:10|590.49|588.09|592.18|589.78|592.18|589.78|590.49|588.09|0
1650992300000|2022-04-26 16:58:20|593.12|590.72|593.69|591.29|593.69|591.29|593.12|590.72|0
1650992310000|2022-04-26 16:58:30|593.87|591.47|593.31|590.91|593.87|591.47|593.12|590.72|0
1650992320000|2022-04-26 16:58:40|592.18|589.78|593.69|591.29|593.69|591.29|592.18|589.78|0
1650992330000|2022-04-26 16:58:50|593.87|591.47|593.69|591.29|594.06|591.66|593.69|591.29|0
1650992340000|2022-04-26 16:59:00|593.87|591.47|593.87|591.47|594.44|592.04|593.87|591.47|0
1650992350000|2022-04-26 16:59:10|593.5|591.1|594.06|591.66|594.06|591.66|593.31|590.91|0
1650992360000|2022-04-26 16:59:20|593.31|590.91|592.75|590.35|593.31|590.91|592.75|590.35|0
1650992370000|2022-04-26 16:59:30|591.99|589.59|591.43|589.03|592.18|589.78|591.43|589.03|0
1650992380000|2022-04-26 16:59:40|591.24|588.84|591.24|588.84|591.43|589.03|591.05|588.65|0
1650992390000|2022-04-26 16:59:50|590.87|588.47|590.3|587.9|590.87|588.47|590.3|587.9|0
1650992400000|2022-04-26 17:00:00|590.49|588.09|591.24|588.84|591.24|588.84|590.49|588.09|0
1650992410000|2022-04-26 17:00:10|591.43|589.03|592.18|589.78|592.18|589.78|591.43|589.03|0
1650992420000|2022-04-26 17:00:20|592.56|590.16|592.18|589.78|592.75|590.35|592.18|589.78|0
1650992430000|2022-04-26 17:00:30|592.56|590.16|592.56|590.16|592.75|590.35|592.56|590.16|0
1650992440000|2022-04-26 17:00:40|592.93|590.53|593.31|590.91|593.31|590.91|592.75|590.35|0
1650992450000|2022-04-26 17:00:50|593.12|590.72|593.5|591.1|593.5|591.1|593.12|590.72|0
1650992460000|2022-04-26 17:01:00|593.69|591.29|594.06|591.66|594.06|591.66|593.5|591.1|0
1650992470000|2022-04-26 17:01:10|594.44|592.04|594.63|592.23|594.63|592.23|594.44|592.04|0
1650992480000|2022-04-26 17:01:20|594.82|592.42|595|592.6|595.19|592.79|594.82|592.42|0
1650992490000|2022-04-26 17:01:30|595.19|592.79|595.19|592.79|595.19|592.79|595|592.6|0
1650992500000|2022-04-26 17:01:40|595.38|592.98|596.13|593.73|596.13|593.73|595.38|592.98|0
1650992510000|2022-04-26 17:01:50|595.38|592.98|596.32|593.92|596.32|593.92|595.38|592.98|0
1650992520000|2022-04-26 17:02:00|596.13|593.73|598.04|595.64|598.04|595.64|596.13|593.73|0
1650992530000|2022-04-26 17:02:10|595.6|593.2|595.98|593.58|595.98|593.58|595.6|593.2|0
1650992540000|2022-04-26 17:02:20|597.12|594.72|597.31|594.91|597.31|594.91|597.12|594.72|0
1650992550000|2022-04-26 17:02:30|597.88|595.48|599.85|597.45|599.85|597.45|597.88|595.48|0
1650992560000|2022-04-26 17:02:40|602.2|599.8|602.96|600.56|602.96|600.56|602.2|599.8|0
1650992570000|2022-04-26 17:02:50|602.77|600.37|602.96|600.56|603.34|600.94|602.77|600.37|0
1650992580000|2022-04-26 17:03:00|602.39|599.99|602.87|600.47|602.96|600.56|602.39|599.99|0
1650992590000|2022-04-26 17:03:10|602.96|600.56|603.52|601.12|603.52|601.12|602.77|600.37|0
1650992600000|2022-04-26 17:03:20|603.71|601.31|603.43|601.03|603.71|601.31|603.06|600.66|0
1650992610000|2022-04-26 17:03:30|602.77|600.37|602.96|600.56|603.33|600.93|602.77|600.37|0
1650992620000|2022-04-26 17:03:40|603.33|600.93|603.33|600.93|603.52|601.12|603.33|600.93|0
1650992630000|2022-04-26 17:03:50|604.09|601.69|603.71|601.31|604.47|602.07|603.71|601.31|0
1650992640000|2022-04-26 17:04:00|604.09|601.69|605.23|602.83|605.23|602.83|604.09|601.69|0
1650992650000|2022-04-26 17:04:10|604.85|602.45|605.04|602.64|605.32|602.92|604.85|602.45|0
1650992660000|2022-04-26 17:04:20|604.85|602.45|605.79|603.39|605.79|603.39|604.66|602.26|0
1650992670000|2022-04-26 17:04:30|605.41|603.01|604.66|602.26|605.41|603.01|604.66|602.26|0
1650992680000|2022-04-26 17:04:40|604.09|601.69|604.28|601.88|604.38|601.98|604.09|601.69|0
1650992690000|2022-04-26 17:04:50|604.66|602.26|604.66|602.26|605.04|602.64|604.66|602.26|0
1650992700000|2022-04-26 17:05:00|604.28|601.88|604.09|601.69|604.85|602.45|604.09|601.69|0
1650992710000|2022-04-26 17:05:10|604.28|601.88|603.71|601.31|604.28|601.88|603.33|600.93|0
1650992720000|2022-04-26 17:05:20|603.33|600.93|603.9|601.5|603.9|601.5|603.33|600.93|0
1650992730000|2022-04-26 17:05:30|604.09|601.69|604.47|602.07|604.85|602.45|604.09|601.69|0
1650992740000|2022-04-26 17:05:40|603.71|601.31|603.9|601.5|603.9|601.5|603.71|601.31|0
1650992750000|2022-04-26 17:05:50|604.28|601.88|604.85|602.45|604.85|602.45|604.28|601.88|0
1650992760000|2022-04-26 17:06:00|605.04|602.64|604.09|601.69|605.04|602.64|603.9|601.5|0
1650992770000|2022-04-26 17:06:10|603.71|601.31|603.81|601.41|604.09|601.69|603.33|600.93|0
1650992780000|2022-04-26 17:06:20|603.71|601.31|603.9|601.5|604.09|601.69|603.71|601.31|0
1650992790000|2022-04-26 17:06:30|603.33|600.93|603.33|600.93|603.52|601.12|603.33|600.93|0
1650992800000|2022-04-26 17:06:40|603.05|600.65|603.71|601.31|603.71|601.31|603.05|600.65|0
1650992810000|2022-04-26 17:06:50|604.09|601.69|604.47|602.07|604.47|602.07|604.09|601.69|0
1650992820000|2022-04-26 17:07:00|604.28|601.88|604.28|601.88|604.47|602.07|604.28|601.88|0
1650992830000|2022-04-26 17:07:10|604.47|602.07|604.28|601.88|604.47|602.07|604|601.6|0
1650992840000|2022-04-26 17:07:20|604.47|602.07|603.71|601.31|604.47|602.07|603.71|601.31|0
1650992850000|2022-04-26 17:07:30|603.33|600.93|603.05|600.65|603.33|600.93|602.77|600.37|0
1650992860000|2022-04-26 17:07:40|603.33|600.93|602.77|600.37|603.9|601.5|602.77|600.37|0
1650992870000|2022-04-26 17:07:50|602.96|600.56|603.9|601.5|604|601.6|602.96|600.56|0
1650992880000|2022-04-26 17:08:00|603.33|600.93|602.2|599.8|603.33|600.93|602.2|599.8|0
1650992890000|2022-04-26 17:08:10|602.58|600.18|602.58|600.18|602.96|600.56|602.58|600.18|0
1650992900000|2022-04-26 17:08:20|602.68|600.28|603.33|600.93|603.33|600.93|602.68|600.28|0
1650992910000|2022-04-26 17:08:30|603.52|601.12|603.43|601.03|603.52|601.12|603.33|600.93|0
1650992920000|2022-04-26 17:08:40|603.14|600.74|602.58|600.18|603.14|600.74|602.58|600.18|0
1650992930000|2022-04-26 17:08:50|602.77|600.37|602.96|600.56|602.96|600.56|602.77|600.37|0
1650992940000|2022-04-26 17:09:00|603.52|601.12|603.9|601.5|603.9|601.5|603.52|601.12|0
1650992950000|2022-04-26 17:09:10|604.09|601.69|604.28|601.88|604.28|601.88|603.9|601.5|0
1650992960000|2022-04-26 17:09:20|604.47|602.07|603.9|601.5|604.47|602.07|603.52|601.12|0
1650992970000|2022-04-26 17:09:30|604.09|601.69|604.28|601.88|604.38|601.98|604.09|601.69|0
1650992980000|2022-04-26 17:09:40|604.09|601.69|603.71|601.31|604.09|601.69|603.71|601.31|0
1650992990000|2022-04-26 17:09:50|604.28|601.88|604.09|601.69|604.28|601.88|604.09|601.69|0
1650993000000|2022-04-26 17:10:00|604.28|601.88|604.66|602.26|604.85|602.45|604.28|601.88|0
1650993010000|2022-04-26 17:10:10|604.47|602.07|603.71|601.31|604.85|602.45|603.71|601.31|0
1650993020000|2022-04-26 17:10:20|604.28|601.88|604.85|602.45|604.85|602.45|604.28|601.88|0
1650993030000|2022-04-26 17:10:30|605.22|602.82|605.22|602.82|605.22|602.82|605.13|602.73|0
1650993040000|2022-04-26 17:10:40|605.41|603.01|605.6|603.2|605.6|603.2|605.41|603.01|0
1650993050000|2022-04-26 17:10:50|605.51|603.11|605.22|602.82|605.51|603.11|605.13|602.73|0
1650993060000|2022-04-26 17:11:00|605.03|602.63|604.09|601.69|605.03|602.63|604.09|601.69|0
1650993070000|2022-04-26 17:11:10|604.28|601.88|604.66|602.26|604.84|602.44|604.28|601.88|0
1650993080000|2022-04-26 17:11:20|604.47|602.07|604.66|602.26|604.66|602.26|604.47|602.07|0
1650993090000|2022-04-26 17:11:30|604.56|602.16|603.9|601.5|604.56|602.16|603.9|601.5|0
1650993100000|2022-04-26 17:11:40|603.52|601.12|603.33|600.93|603.71|601.31|603.33|600.93|0
1650993110000|2022-04-26 17:11:50|603.43|601.03|604.47|602.07|604.47|602.07|603.43|601.03|0
1650993120000|2022-04-26 17:12:00|604.66|602.26|604.66|602.26|604.66|602.26|604.56|602.16|0
1650993130000|2022-04-26 17:12:10|604.84|602.44|604.09|601.69|605.03|602.63|604.09|601.69|0
1650993140000|2022-04-26 17:12:20|603.9|601.5|603.9|601.5|604.09|601.69|603.9|601.5|0
1650993150000|2022-04-26 17:12:30|603.71|601.31|604.28|601.88|604.28|601.88|603.52|601.12|0
1650993160000|2022-04-26 17:12:40|604.09|601.69|603.71|601.31|604.09|601.69|603.71|601.31|0
1650993170000|2022-04-26 17:12:50|603.62|601.22|603.71|601.31|603.71|601.31|603.52|601.12|0
1650993180000|2022-04-26 17:13:00|603.43|601.03|603.14|600.74|603.43|601.03|602.95|600.55|0
1650993190000|2022-04-26 17:13:10|603.52|601.12|604.28|601.88|604.28|601.88|603.52|601.12|0
1650993200000|2022-04-26 17:13:20|604.47|602.07|604.47|602.07|604.47|602.07|604.28|601.88|0
1650993210000|2022-04-26 17:13:30|604.84|602.44|604.84|602.44|605.03|602.63|604.84|602.44|0
1650993220000|2022-04-26 17:13:40|605.03|602.63|604.94|602.54|605.03|602.63|604.94|602.54|0
1650993230000|2022-04-26 17:13:50|605.03|602.63|605.6|603.2|605.6|603.2|605.03|602.63|0
1650993240000|2022-04-26 17:14:00|605.22|602.82|605.79|603.39|605.79|603.39|605.22|602.82|0
1650993250000|2022-04-26 17:14:10|606.93|604.53|606.55|604.15|606.93|604.53|606.55|604.15|0
1650993260000|2022-04-26 17:14:20|606.36|603.96|606.93|604.53|606.93|604.53|606.36|603.96|0
1650993270000|2022-04-26 17:14:30|607.12|604.72|607.31|604.91|607.68|605.28|607.12|604.72|0
1650993280000|2022-04-26 17:14:40|607.12|604.72|607.31|604.91|607.31|604.91|606.93|604.53|0
1650993290000|2022-04-26 17:14:50|607.5|605.1|608.25|605.85|608.25|605.85|607.5|605.1|0
1650993300000|2022-04-26 17:15:00|608.44|606.04|608.82|606.42|608.82|606.42|608.06|605.66|0
1650993310000|2022-04-26 17:15:10|608.63|606.23|608.25|605.85|608.82|606.42|608.06|605.66|0
1650993320000|2022-04-26 17:15:20|608.44|606.04|608.06|605.66|608.63|606.23|608.06|605.66|0
1650993330000|2022-04-26 17:15:30|607.68|605.28|606.93|604.53|607.68|605.28|606.93|604.53|0
1650993340000|2022-04-26 17:15:40|606.55|604.15|607.12|604.72|607.12|604.72|606.55|604.15|0
1650993350000|2022-04-26 17:15:50|607.31|604.91|607.68|605.28|607.68|605.28|607.31|604.91|0
1650993360000|2022-04-26 17:16:00|607.31|604.91|608.25|605.85|608.25|605.85|607.31|604.91|0
1650993370000|2022-04-26 17:16:10|608.06|605.66|608.06|605.66|608.06|605.66|607.87|605.47|0
1650993380000|2022-04-26 17:16:20|608.25|605.85|608.44|606.04|608.44|606.04|608.06|605.66|0
1650993390000|2022-04-26 17:16:30|608.63|606.23|608.63|606.23|608.82|606.42|608.63|606.23|0
1650993400000|2022-04-26 17:16:40|608.82|606.42|608.44|606.04|608.82|606.42|608.44|606.04|0
1650993410000|2022-04-26 17:16:50|608.25|605.85|608.73|606.33|608.73|606.33|608.06|605.66|0
1650993420000|2022-04-26 17:17:00|608.63|606.23|609.01|606.61|609.01|606.61|608.63|606.23|0
1650993430000|2022-04-26 17:17:10|608.82|606.42|608.44|606.04|608.82|606.42|608.25|605.85|0
1650993440000|2022-04-26 17:17:20|608.82|606.42|608.92|606.52|609.2|606.8|608.82|606.42|0
1650993450000|2022-04-26 17:17:30|608.63|606.23|608.82|606.42|609.01|606.61|608.63|606.23|0
1650993460000|2022-04-26 17:17:40|608.44|606.04|608.82|606.42|608.82|606.42|608.44|606.04|0
1650993470000|2022-04-26 17:17:50|609.2|606.8|608.82|606.42|609.58|607.18|608.82|606.42|0
1650993480000|2022-04-26 17:18:00|609.2|606.8|609.58|607.18|609.58|607.18|609.2|606.8|0
1650993490000|2022-04-26 17:18:10|609.39|606.99|609.77|607.37|609.77|607.37|609.39|606.99|0
1650993500000|2022-04-26 17:18:20|609.58|607.18|609.58|607.18|609.58|607.18|609.2|606.8|0
1650993510000|2022-04-26 17:18:30|609.39|606.99|609.39|606.99|609.58|607.18|609.39|606.99|0
1650993520000|2022-04-26 17:18:40|609.2|606.8|609.39|606.99|609.58|607.18|609.2|606.8|0
1650993530000|2022-04-26 17:18:50|609.58|607.18|609.77|607.37|609.96|607.56|609.58|607.18|0
1650993540000|2022-04-26 17:19:00|609.96|607.56|609.96|607.56|610.34|607.94|609.96|607.56|0
1650993550000|2022-04-26 17:19:10|610.34|607.94|610.34|607.94|610.72|608.32|610.34|607.94|0
1650993560000|2022-04-26 17:19:20|610.91|608.51|611.48|609.08|611.48|609.08|610.91|608.51|0
1650993570000|2022-04-26 17:19:30|611.29|608.89|610.91|608.51|611.48|609.08|610.91|608.51|0
1650993580000|2022-04-26 17:19:40|610.72|608.32|610.72|608.32|610.72|608.32|610.53|608.13|0
1650993590000|2022-04-26 17:19:50|610.91|608.51|611.48|609.08|611.67|609.27|610.91|608.51|0
1650993600000|2022-04-26 17:20:00|611.86|609.46|611.67|609.27|611.86|609.46|611.48|609.08|0
1650993610000|2022-04-26 17:20:10|611.1|608.7|611.29|608.89|611.29|608.89|611.1|608.7|0
1650993620000|2022-04-26 17:20:20|610.72|608.32|610.91|608.51|610.91|608.51|610.72|608.32|0
1650993630000|2022-04-26 17:20:30|611.29|608.89|611.67|609.27|611.67|609.27|611.29|608.89|0
1650993640000|2022-04-26 17:20:40|611.1|608.7|611.29|608.89|611.29|608.89|610.72|608.32|0
1650993650000|2022-04-26 17:20:50|611.67|609.27|611.86|609.46|611.86|609.46|611.67|609.27|0
1650993660000|2022-04-26 17:21:00|611.67|609.27|611.48|609.08|611.67|609.27|611.29|608.89|0
1650993670000|2022-04-26 17:21:10|611.29|608.89|610.91|608.51|611.29|608.89|610.91|608.51|0
1650993680000|2022-04-26 17:21:20|611.29|608.89|612.24|609.84|612.24|609.84|611.29|608.89|0
1650993690000|2022-04-26 17:21:30|611.86|609.46|611.29|608.89|611.86|609.46|611.29|608.89|0
1650993700000|2022-04-26 17:21:40|611.1|608.7|610.53|608.13|611.1|608.7|610.53|608.13|0
1650993710000|2022-04-26 17:21:50|610.72|608.32|611.1|608.7|611.1|608.7|610.72|608.32|0
1650993720000|2022-04-26 17:22:00|610.91|608.51|611.86|609.46|611.86|609.46|610.91|608.51|0
1650993730000|2022-04-26 17:22:10|612.24|609.84|612.24|609.84|612.24|609.84|612.24|609.84|0
1650993740000|2022-04-26 17:22:20|611.86|609.46|612.43|610.03|612.43|610.03|611.86|609.46|0
1650993750000|2022-04-26 17:22:30|612.24|609.84|612.05|609.65|612.24|609.84|612.05|609.65|0
1650993760000|2022-04-26 17:22:40|612.43|610.03|612.05|609.65|612.62|610.22|612.05|609.65|0
1650993770000|2022-04-26 17:22:50|612.24|609.84|613|610.6|613|610.6|612.24|609.84|0
1650993780000|2022-04-26 17:23:00|612.62|610.22|612.81|610.41|612.81|610.41|612.43|610.03|0
1650993790000|2022-04-26 17:23:10|613|610.6|613.57|611.17|613.77|611.37|613|610.6|0
1650993800000|2022-04-26 17:23:20|613.77|611.37|613.77|611.37|613.86|611.46|613.77|611.37|0
1650993810000|2022-04-26 17:23:30|613.96|611.56|613.96|611.56|614.15|611.75|613.96|611.56|0
1650993820000|2022-04-26 17:23:40|613.86|611.46|613.38|610.98|613.86|611.46|613.38|610.98|0
1650993830000|2022-04-26 17:23:50|613.57|611.17|613.96|611.56|613.96|611.56|613.57|611.17|0
1650993840000|2022-04-26 17:24:00|613.77|611.37|613.57|611.17|613.77|611.37|613.57|611.17|0
1650993850000|2022-04-26 17:24:10|613.77|611.37|613.38|610.98|613.77|611.37|613.38|610.98|0
1650993860000|2022-04-26 17:24:20|613.19|610.79|613.19|610.79|613.38|610.98|613.19|610.79|0
1650993870000|2022-04-26 17:24:30|613.38|610.98|613.57|611.17|613.77|611.37|613.38|610.98|0
1650993880000|2022-04-26 17:24:40|613.38|610.98|613.77|611.37|613.77|611.37|613.38|610.98|0
1650993890000|2022-04-26 17:24:50|613.96|611.56|613.96|611.56|613.96|611.56|613.77|611.37|0
1650993900000|2022-04-26 17:25:00|613.77|611.37|613.57|611.17|613.77|611.37|613.57|611.17|0
1650993910000|2022-04-26 17:25:10|613.96|611.56|613.38|610.98|613.96|611.56|613.38|610.98|0
1650993920000|2022-04-26 17:25:20|613.76|611.36|613.76|611.36|613.76|611.36|613.76|611.36|0
1650993930000|2022-04-26 17:25:30|613.19|610.79|613.38|610.98|613.57|611.17|613.19|610.79|0
1650993940000|2022-04-26 17:25:40|613.19|610.79|612.81|610.41|613.19|610.79|612.81|610.41|0
1650993950000|2022-04-26 17:25:50|613.19|610.79|613.38|610.98|613.38|610.98|613.19|610.79|0
1650993960000|2022-04-26 17:26:00|613.57|611.17|613.38|610.98|613.57|611.17|613.29|610.89|0
1650993970000|2022-04-26 17:26:10|613.19|610.79|613|610.6|613.19|610.79|613|610.6|0
1650993980000|2022-04-26 17:26:20|612.81|610.41|612.62|610.22|612.81|610.41|612.62|610.22|0
1650993990000|2022-04-26 17:26:30|612.43|610.03|612.81|610.41|612.81|610.41|612.43|610.03|0
1650994000000|2022-04-26 17:26:40|613.1|610.7|612.81|610.41|613.19|610.79|612.81|610.41|0
1650994010000|2022-04-26 17:26:50|613.57|611.17|613.96|611.56|613.96|611.56|613.57|611.17|0
1650994020000|2022-04-26 17:27:00|614.15|611.75|613.76|611.36|614.15|611.75|613.76|611.36|0
1650994030000|2022-04-26 17:27:10|613.96|611.56|613.19|610.79|613.96|611.56|613.19|610.79|0
1650994040000|2022-04-26 17:27:20|613.38|610.98|613.76|611.36|613.76|611.36|613.38|610.98|0
1650994050000|2022-04-26 17:27:30|613.38|610.98|613.19|610.79|613.38|610.98|613.19|610.79|0
1650994060000|2022-04-26 17:27:40|613.38|610.98|613.38|610.98|613.57|611.17|613.38|610.98|0
1650994070000|2022-04-26 17:27:50|613.57|611.17|613.19|610.79|613.57|611.17|613.19|610.79|0
1650994080000|2022-04-26 17:28:00|613.57|611.17|613.57|611.17|613.76|611.36|613.57|611.17|0
1650994090000|2022-04-26 17:28:10|613.38|610.98|613|610.6|613.38|610.98|613|610.6|0
1650994100000|2022-04-26 17:28:20|613.19|610.79|613.76|611.36|613.76|611.36|613.19|610.79|0
1650994110000|2022-04-26 17:28:30|613.57|611.17|613.76|611.36|613.76|611.36|613.57|611.17|0
1650994120000|2022-04-26 17:28:40|613.57|611.17|615.86|613.46|616.24|613.84|613.57|611.17|0
1650994130000|2022-04-26 17:28:50|615.48|613.08|612.46|610.06|615.48|613.08|612.46|610.06|0
1650994140000|2022-04-26 17:29:00|612.17|609.77|613.54|611.14|613.54|611.14|612.17|609.77|0
1650994150000|2022-04-26 17:29:10|613.92|611.52|614.88|612.48|614.88|612.48|613.92|611.52|0
1650994160000|2022-04-26 17:29:20|615.26|612.86|614.88|612.48|615.26|612.86|614.49|612.09|0
1650994170000|2022-04-26 17:29:30|614.69|612.29|614.3|611.9|614.69|612.29|614.3|611.9|0
1650994180000|2022-04-26 17:29:40|614.49|612.09|614.3|611.9|614.49|612.09|614.3|611.9|0
1650994190000|2022-04-26 17:29:50|614.11|611.71|614.49|612.09|614.49|612.09|614.11|611.71|0
1650994200000|2022-04-26 17:30:00|614.69|612.29|614.69|612.29|614.88|612.48|614.69|612.29|0
1650994210000|2022-04-26 17:30:10|614.88|612.48|615.07|612.67|615.45|613.05|614.88|612.48|0
1650994220000|2022-04-26 17:30:20|615.26|612.86|614.3|611.9|615.26|612.86|614.3|611.9|0
1650994230000|2022-04-26 17:30:30|614.49|612.09|615.45|613.05|615.45|613.05|614.49|612.09|0
1650994240000|2022-04-26 17:30:40|615.64|613.24|615.45|613.05|615.64|613.24|615.45|613.05|0
1650994250000|2022-04-26 17:30:50|615.36|612.96|615.07|612.67|615.36|612.96|615.07|612.67|0
1650994260000|2022-04-26 17:31:00|615.26|612.86|614.88|612.48|615.26|612.86|614.69|612.29|0
1650994270000|2022-04-26 17:31:10|615.26|612.86|614.88|612.48|615.26|612.86|614.88|612.48|0
1650994280000|2022-04-26 17:31:20|615.07|612.67|614.49|612.09|615.07|612.67|614.49|612.09|0
1650994290000|2022-04-26 17:31:30|614.11|611.71|615.07|612.67|615.07|612.67|614.11|611.71|0
1650994300000|2022-04-26 17:31:40|615.26|612.86|615.45|613.05|615.45|613.05|615.26|612.86|0
1650994310000|2022-04-26 17:31:50|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1650994320000|2022-04-26 17:32:00|615.45|613.05|616.21|613.81|616.21|613.81|615.45|613.05|0
1650994330000|2022-04-26 17:32:10|616.41|614.01|617.94|615.54|617.94|615.54|616.41|614.01|0
1650994340000|2022-04-26 17:32:20|617.36|614.96|616.79|614.39|617.36|614.96|616.79|614.39|0
1650994350000|2022-04-26 17:32:30|616.98|614.58|617.63|615.23|618.02|615.62|616.98|614.58|0
1650994360000|2022-04-26 17:32:40|618.02|615.62|617.44|615.04|618.02|615.62|617.44|615.04|0
1650994370000|2022-04-26 17:32:50|616.68|614.28|616.11|613.71|616.68|614.28|616.11|613.71|0
1650994380000|2022-04-26 17:33:00|615.92|613.52|615.54|613.14|616.11|613.71|615.54|613.14|0
1650994390000|2022-04-26 17:33:10|614.77|612.37|614.2|611.8|614.96|612.56|614.2|611.8|0
1650994400000|2022-04-26 17:33:20|613.63|611.23|613.63|611.23|613.82|611.42|613.63|611.23|0
1650994410000|2022-04-26 17:33:30|613.25|610.85|613.44|611.04|613.63|611.23|613.25|610.85|0
1650994420000|2022-04-26 17:33:40|613.82|611.42|614.77|612.37|614.77|612.37|613.82|611.42|0
1650994430000|2022-04-26 17:33:50|615.15|612.75|615.73|613.33|615.73|613.33|615.15|612.75|0
1650994440000|2022-04-26 17:34:00|616.02|613.62|615.34|612.94|616.02|613.62|615.34|612.94|0
1650994450000|2022-04-26 17:34:10|615.15|612.75|614.77|612.37|615.54|613.14|614.77|612.37|0
1650994460000|2022-04-26 17:34:20|615.15|612.75|614.96|612.56|615.15|612.75|614.96|612.56|0
1650994470000|2022-04-26 17:34:30|614.77|612.37|614.96|612.56|615.15|612.75|614.58|612.18|0
1650994480000|2022-04-26 17:34:40|614.77|612.37|614.96|612.56|614.96|612.56|614.77|612.37|0
1650994490000|2022-04-26 17:34:50|614.39|611.99|614.96|612.56|614.96|612.56|614.39|611.99|0
1650994500000|2022-04-26 17:35:00|615.73|613.33|615.92|613.52|615.92|613.52|615.53|613.13|0
1650994510000|2022-04-26 17:35:10|616.11|613.71|615.34|612.94|616.11|613.71|615.34|612.94|0
1650994520000|2022-04-26 17:35:20|615.73|613.33|615.73|613.33|615.73|613.33|615.53|613.13|0
1650994530000|2022-04-26 17:35:30|615.53|613.13|616.3|613.9|616.49|614.09|615.53|613.13|0
1650994540000|2022-04-26 17:35:40|616.11|613.71|616.49|614.09|616.49|614.09|616.11|613.71|0
1650994550000|2022-04-26 17:35:50|616.68|614.28|617.25|614.85|617.25|614.85|616.68|614.28|0
1650994560000|2022-04-26 17:36:00|616.87|614.47|616.68|614.28|616.87|614.47|616.49|614.09|0
1650994570000|2022-04-26 17:36:10|616.49|614.09|617.25|614.85|617.25|614.85|616.49|614.09|0
1650994580000|2022-04-26 17:36:20|617.44|615.04|616.87|614.47|617.44|615.04|616.87|614.47|0
1650994590000|2022-04-26 17:36:30|616.97|614.57|616.68|614.28|616.97|614.57|616.68|614.28|0
1650994600000|2022-04-26 17:36:40|615.92|613.52|616.49|614.09|616.49|614.09|615.92|613.52|0
1650994610000|2022-04-26 17:36:50|616.68|614.28|616.68|614.28|616.68|614.28|616.49|614.09|0
1650994620000|2022-04-26 17:37:00|616.49|614.09|617.25|614.85|617.25|614.85|616.49|614.09|0
1650994630000|2022-04-26 17:37:10|616.68|614.28|617.06|614.66|617.06|614.66|616.68|614.28|0
1650994640000|2022-04-26 17:37:20|617.25|614.85|616.87|614.47|617.25|614.85|616.87|614.47|0
1650994650000|2022-04-26 17:37:30|616.49|614.09|617.25|614.85|617.25|614.85|616.49|614.09|0
1650994660000|2022-04-26 17:37:40|617.44|615.04|617.06|614.66|617.44|615.04|617.06|614.66|0
1650994670000|2022-04-26 17:37:50|616.68|614.28|616.3|613.9|616.87|614.47|616.3|613.9|0
1650994680000|2022-04-26 17:38:00|616.87|614.47|617.44|615.04|617.44|615.04|616.87|614.47|0
1650994690000|2022-04-26 17:38:10|617.25|614.85|617.25|614.85|617.44|615.04|617.25|614.85|0
1650994700000|2022-04-26 17:38:20|617.16|614.76|616.87|614.47|617.16|614.76|616.87|614.47|0
1650994710000|2022-04-26 17:38:30|616.68|614.28|617.82|615.42|617.82|615.42|616.68|614.28|0
1650994720000|2022-04-26 17:38:40|617.63|615.23|617.06|614.66|617.63|615.23|617.06|614.66|0
1650994730000|2022-04-26 17:38:50|617.25|614.85|616.87|614.47|617.25|614.85|616.87|614.47|0
1650994740000|2022-04-26 17:39:00|616.3|613.9|616.11|613.71|616.68|614.28|616.11|613.71|0
1650994750000|2022-04-26 17:39:10|614.96|612.56|614.77|612.37|614.96|612.56|614.77|612.37|0
1650994760000|2022-04-26 17:39:20|614.2|611.8|614.11|611.71|614.2|611.8|614.01|611.61|0
1650994770000|2022-04-26 17:39:30|613.82|611.42|613.06|610.66|614.01|611.61|613.06|610.66|0
1650994780000|2022-04-26 17:39:40|612.97|610.57|612.49|610.09|612.97|610.57|612.49|610.09|0
1650994790000|2022-04-26 17:39:50|612.87|610.47|613.25|610.85|613.82|611.42|612.87|610.47|0
1650994800000|2022-04-26 17:40:00|614.01|611.61|613.63|611.23|614.2|611.8|613.63|611.23|0
1650994810000|2022-04-26 17:40:10|612.87|610.47|612.68|610.28|612.87|610.47|612.59|610.19|0
1650994820000|2022-04-26 17:40:20|613.06|610.66|613.06|610.66|613.25|610.85|613.06|610.66|0
1650994830000|2022-04-26 17:40:30|613.25|610.85|613.06|610.66|613.25|610.85|613.06|610.66|0
1650994840000|2022-04-26 17:40:40|612.68|610.28|612.68|610.28|612.87|610.47|612.68|610.28|0
1650994850000|2022-04-26 17:40:50|612.87|610.47|612.87|610.47|612.87|610.47|612.68|610.28|0
1650994860000|2022-04-26 17:41:00|613.06|610.66|613.63|611.23|613.82|611.42|613.06|610.66|0
1650994870000|2022-04-26 17:41:10|613.44|611.04|613.25|610.85|613.44|611.04|613.25|610.85|0
1650994880000|2022-04-26 17:41:20|613.06|610.66|613.06|610.66|613.25|610.85|613.06|610.66|0
1650994890000|2022-04-26 17:41:30|612.87|610.47|612.87|610.47|612.87|610.47|612.87|610.47|0
1650994900000|2022-04-26 17:41:40|610.97|608.57|610.59|608.19|611.54|609.14|610.59|608.19|0
1650994910000|2022-04-26 17:41:50|610.21|607.81|610.4|608|610.4|608|610.21|607.81|0
1650994920000|2022-04-26 17:42:00|610.02|607.62|609.26|606.86|610.02|607.62|608.88|606.48|0
1650994930000|2022-04-26 17:42:10|609.45|607.05|610.4|608|610.4|608|609.45|607.05|0
1650994940000|2022-04-26 17:42:20|610.21|607.81|609.64|607.24|610.59|608.19|609.64|607.24|0
1650994950000|2022-04-26 17:42:30|609.26|606.86|609.26|606.86|609.26|606.86|609.07|606.67|0
1650994960000|2022-04-26 17:42:40|608.98|606.58|608.5|606.1|608.98|606.58|608.5|606.1|0
1650994970000|2022-04-26 17:42:50|608.12|605.72|608.12|605.72|608.88|606.48|608.12|605.72|0
1650994980000|2022-04-26 17:43:00|607.74|605.34|606.61|604.21|607.74|605.34|606.61|604.21|0
1650994990000|2022-04-26 17:43:10|606.23|603.83|605.28|602.88|606.23|603.83|605.28|602.88|0
1650995000000|2022-04-26 17:43:20|605.47|603.07|606.42|604.02|606.42|604.02|605.47|603.07|0
1650995010000|2022-04-26 17:43:30|606.79|604.39|606.42|604.02|606.79|604.39|606.42|604.02|0
1650995020000|2022-04-26 17:43:40|606.61|604.21|606.79|604.39|606.79|604.39|606.42|604.02|0
1650995030000|2022-04-26 17:43:50|606.98|604.58|606.79|604.39|606.98|604.58|606.79|604.39|0
1650995040000|2022-04-26 17:44:00|607.36|604.96|607.74|605.34|607.74|605.34|607.36|604.96|0
1650995050000|2022-04-26 17:44:10|607.93|605.53|607.74|605.34|608.5|606.1|607.74|605.34|0
1650995060000|2022-04-26 17:44:20|607.93|605.53|608.12|605.72|608.31|605.91|607.93|605.53|0
1650995070000|2022-04-26 17:44:30|607.93|605.53|607.93|605.53|607.93|605.53|607.36|604.96|0
1650995080000|2022-04-26 17:44:40|607.55|605.15|607.55|605.15|607.55|605.15|607.55|605.15|0
1650995090000|2022-04-26 17:44:50|607.93|605.53|607.55|605.15|607.93|605.53|607.55|605.15|0
1650995100000|2022-04-26 17:45:00|606.79|604.39|606.42|604.02|607.17|604.77|606.42|604.02|0
1650995110000|2022-04-26 17:45:10|606.23|603.83|607.17|604.77|607.17|604.77|606.23|603.83|0
1650995120000|2022-04-26 17:45:20|606.6|604.2|606.23|603.83|606.6|604.2|606.23|603.83|0
1650995130000|2022-04-26 17:45:30|606.42|604.02|606.6|604.2|606.6|604.2|606.42|604.02|0
1650995140000|2022-04-26 17:45:40|606.79|604.39|607.17|604.77|607.55|605.15|606.79|604.39|0
1650995150000|2022-04-26 17:45:50|607.36|604.96|607.74|605.34|607.74|605.34|607.36|604.96|0
1650995160000|2022-04-26 17:46:00|607.55|605.15|607.17|604.77|607.74|605.34|607.17|604.77|0
1650995170000|2022-04-26 17:46:10|607.36|604.96|607.74|605.34|607.74|605.34|607.17|604.77|0
1650995180000|2022-04-26 17:46:20|608.69|606.29|609.45|607.05|609.45|607.05|608.69|606.29|0
1650995190000|2022-04-26 17:46:30|609.64|607.24|609.26|606.86|609.64|607.24|609.26|606.86|0
1650995200000|2022-04-26 17:46:40|609.64|607.24|610.39|607.99|610.39|607.99|609.64|607.24|0
1650995210000|2022-04-26 17:46:50|610.58|608.18|611.91|609.51|611.91|609.51|610.58|608.18|0
1650995220000|2022-04-26 17:47:00|611.72|609.32|612.29|609.89|612.29|609.89|611.72|609.32|0
1650995230000|2022-04-26 17:47:10|611.91|609.51|610.58|608.18|612.29|609.89|610.58|608.18|0
1650995240000|2022-04-26 17:47:20|610.2|607.8|609.83|607.43|610.2|607.8|609.45|607.05|0
1650995250000|2022-04-26 17:47:30|609.54|607.14|609.45|607.05|609.64|607.24|609.45|607.05|0
1650995260000|2022-04-26 17:47:40|608.69|606.29|608.31|605.91|608.88|606.48|608.31|605.91|0
1650995270000|2022-04-26 17:47:50|608.69|606.29|608.31|605.91|608.69|606.29|608.31|605.91|0
1650995280000|2022-04-26 17:48:00|607.93|605.53|607.74|605.34|607.93|605.53|607.36|604.96|0
1650995290000|2022-04-26 17:48:10|607.93|605.53|608.03|605.63|608.12|605.72|607.93|605.53|0
1650995300000|2022-04-26 17:48:20|608.31|605.91|608.88|606.48|608.88|606.48|608.31|605.91|0
1650995310000|2022-04-26 17:48:30|609.45|607.05|609.26|606.86|609.64|607.24|609.26|606.86|0
1650995320000|2022-04-26 17:48:40|609.07|606.67|609.45|607.05|609.45|607.05|609.07|606.67|0
1650995330000|2022-04-26 17:48:50|609.64|607.24|609.82|607.42|609.82|607.42|609.26|606.86|0
1650995340000|2022-04-26 17:49:00|610.01|607.61|610.49|608.09|610.49|608.09|610.01|607.61|0
1650995350000|2022-04-26 17:49:10|611.15|608.75|610.77|608.37|611.15|608.75|610.77|608.37|0
1650995360000|2022-04-26 17:49:20|610.96|608.56|610.39|607.99|610.96|608.56|610.39|607.99|0
1650995370000|2022-04-26 17:49:30|610.77|608.37|610.58|608.18|610.96|608.56|610.58|608.18|0
1650995380000|2022-04-26 17:49:40|610.77|608.37|610.96|608.56|610.96|608.56|610.77|608.37|0
1650995390000|2022-04-26 17:49:50|610.77|608.37|609.63|607.23|610.77|608.37|609.63|607.23|0
1650995400000|2022-04-26 17:50:00|609.26|606.86|610.58|608.18|610.58|608.18|609.26|606.86|0
1650995410000|2022-04-26 17:50:10|610.96|608.56|611.15|608.75|611.25|608.85|610.96|608.56|0
1650995420000|2022-04-26 17:50:20|611.53|609.13|611.72|609.32|611.72|609.32|611.53|609.13|0
1650995430000|2022-04-26 17:50:30|611.53|609.13|611.91|609.51|611.91|609.51|611.53|609.13|0
1650995440000|2022-04-26 17:50:40|611.72|609.32|610.96|608.56|611.91|609.51|610.96|608.56|0
1650995450000|2022-04-26 17:50:50|611.34|608.94|611.53|609.13|611.53|609.13|611.25|608.85|0
1650995460000|2022-04-26 17:51:00|611.72|609.32|612.1|609.7|612.1|609.7|611.53|609.13|0
1650995470000|2022-04-26 17:51:10|611.91|609.51|611.53|609.13|611.91|609.51|611.15|608.75|0
1650995480000|2022-04-26 17:51:20|611.91|609.51|611.34|608.94|611.91|609.51|611.34|608.94|0
1650995490000|2022-04-26 17:51:30|611.15|608.75|610.77|608.37|611.15|608.75|610.77|608.37|0
1650995500000|2022-04-26 17:51:40|611.44|609.04|611.91|609.51|611.91|609.51|611.44|609.04|0
1650995510000|2022-04-26 17:51:50|612.1|609.7|612.1|609.7|612.48|610.08|612.1|609.7|0
1650995520000|2022-04-26 17:52:00|611.72|609.32|612.1|609.7|612.29|609.89|611.72|609.32|0
1650995530000|2022-04-26 17:52:10|612.29|609.89|612.29|609.89|612.29|609.89|612.29|609.89|0
1650995540000|2022-04-26 17:52:20|612.48|610.08|612.67|610.27|612.67|610.27|612.48|610.08|0
1650995550000|2022-04-26 17:52:30|612.48|610.08|612.29|609.89|612.48|610.08|612.1|609.7|0
1650995560000|2022-04-26 17:52:40|611.53|609.13|612.29|609.89|612.29|609.89|611.53|609.13|0
1650995570000|2022-04-26 17:52:50|611.91|609.51|611.53|609.13|611.91|609.51|611.53|609.13|0
1650995580000|2022-04-26 17:53:00|611.15|608.75|612.1|609.7|612.1|609.7|611.15|608.75|0
1650995590000|2022-04-26 17:53:10|612.48|610.08|612.1|609.7|612.48|610.08|612.1|609.7|0
1650995600000|2022-04-26 17:53:20|612.01|609.61|612.29|609.89|612.48|610.08|612.01|609.61|0
1650995610000|2022-04-26 17:53:30|612.48|610.08|612.67|610.27|612.67|610.27|612.48|610.08|0
1650995620000|2022-04-26 17:53:40|612.86|610.46|613.62|611.22|613.62|611.22|612.67|610.27|0
1650995630000|2022-04-26 17:53:50|613.81|611.41|613.62|611.22|613.81|611.41|613.43|611.03|0
1650995640000|2022-04-26 17:54:00|613.43|611.03|613.43|611.03|613.43|611.03|613.43|611.03|0
1650995650000|2022-04-26 17:54:10|613.24|610.84|613.81|611.41|613.81|611.41|613.24|610.84|0
1650995660000|2022-04-26 17:54:20|614|611.6|614.58|612.18|615.15|612.75|614|611.6|0
1650995670000|2022-04-26 17:54:30|614.77|612.37|614.96|612.56|614.96|612.56|614.77|612.37|0
1650995680000|2022-04-26 17:54:40|614.77|612.37|614.58|612.18|614.77|612.37|614.58|612.18|0
1650995690000|2022-04-26 17:54:50|614.77|612.37|615.15|612.75|615.15|612.75|614.77|612.37|0
1650995700000|2022-04-26 17:55:00|614.77|612.37|614.96|612.56|614.96|612.56|614.77|612.37|0
1650995710000|2022-04-26 17:55:10|614.87|612.47|614.58|612.18|614.87|612.47|614.58|612.18|0
1650995720000|2022-04-26 17:55:20|614|611.6|613.62|611.22|614.2|611.8|613.62|611.22|0
1650995730000|2022-04-26 17:55:30|613.24|610.84|613.81|611.41|613.81|611.41|613.24|610.84|0
1650995740000|2022-04-26 17:55:40|614|611.6|613.43|611.03|614|611.6|613.43|611.03|0
1650995750000|2022-04-26 17:55:50|613.05|610.65|611.53|609.13|613.05|610.65|611.53|609.13|0
1650995760000|2022-04-26 17:56:00|611.72|609.32|612.1|609.7|612.1|609.7|611.72|609.32|0
1650995770000|2022-04-26 17:56:10|612.67|610.27|613.43|611.03|613.43|611.03|612.48|610.08|0
1650995780000|2022-04-26 17:56:20|613.24|610.84|613.05|610.65|613.24|610.84|612.86|610.46|0
1650995790000|2022-04-26 17:56:30|613.53|611.13|613.24|610.84|613.53|611.13|613.05|610.65|0
1650995800000|2022-04-26 17:56:40|612.86|610.46|613.05|610.65|613.05|610.65|612.67|610.27|0
1650995810000|2022-04-26 17:56:50|613.24|610.84|613.34|610.94|613.34|610.94|613.05|610.65|0
1650995820000|2022-04-26 17:57:00|612.67|610.27|612.29|609.89|612.86|610.46|612.29|609.89|0
1650995830000|2022-04-26 17:57:10|611.72|609.32|612.29|609.89|612.29|609.89|611.72|609.32|0
1650995840000|2022-04-26 17:57:20|612.48|610.08|613.43|611.03|613.43|611.03|612.48|610.08|0
1650995850000|2022-04-26 17:57:30|613.24|610.84|613.81|611.41|613.81|611.41|613.24|610.84|0
1650995860000|2022-04-26 17:57:40|613.62|611.22|613.81|611.41|613.81|611.41|613.43|611.03|0
1650995870000|2022-04-26 17:57:50|614|611.6|613.43|611.03|614.19|611.79|613.43|611.03|0
1650995880000|2022-04-26 17:58:00|614|611.6|613.81|611.41|614|611.6|613.81|611.41|0
1650995890000|2022-04-26 17:58:10|614.19|611.79|614.58|612.18|614.58|612.18|614.19|611.79|0
1650995900000|2022-04-26 17:58:20|614.77|612.37|614.38|611.98|614.77|612.37|614.19|611.79|0
1650995910000|2022-04-26 17:58:30|614.58|612.18|614.58|612.18|614.77|612.37|614.58|612.18|0
1650995920000|2022-04-26 17:58:40|614.77|612.37|615.34|612.94|615.34|612.94|614.77|612.37|0
1650995930000|2022-04-26 17:58:50|615.53|613.13|615.15|612.75|615.53|613.13|615.15|612.75|0
1650995940000|2022-04-26 17:59:00|614.77|612.37|615.34|612.94|615.53|613.13|614.77|612.37|0
1650995950000|2022-04-26 17:59:10|615.53|613.13|615.34|612.94|615.53|613.13|615.34|612.94|0
1650995960000|2022-04-26 17:59:20|614.96|612.56|615.34|612.94|615.34|612.94|614.96|612.56|0
1650995970000|2022-04-26 17:59:30|614.77|612.37|615.15|612.75|615.15|612.75|614.77|612.37|0
1650995980000|2022-04-26 17:59:40|614.96|612.56|614.96|612.56|615.34|612.94|614.96|612.56|0
1650995990000|2022-04-26 17:59:50|614.19|611.79|614|611.6|614.19|611.79|614|611.6|0
1650996000000|2022-04-26 18:00:00|613.81|611.41|613.43|611.03|614.38|611.98|613.43|611.03|0
1650996010000|2022-04-26 18:00:10|613.24|610.84|613.05|610.65|613.43|611.03|613.05|610.65|0
1650996020000|2022-04-26 18:00:20|612.86|610.46|612.86|610.46|612.86|610.46|612.67|610.27|0
1650996030000|2022-04-26 18:00:30|613.05|610.65|614.77|612.37|614.77|612.37|613.05|610.65|0
1650996040000|2022-04-26 18:00:40|615.15|612.75|613.81|611.41|615.15|612.75|613.81|611.41|0
1650996050000|2022-04-26 18:00:50|613.62|611.22|612.48|610.08|613.62|611.22|612.48|610.08|0
1650996060000|2022-04-26 18:01:00|613.05|610.65|614|611.6|614|611.6|613.05|610.65|0
1650996070000|2022-04-26 18:01:10|614.57|612.17|614.96|612.56|614.96|612.56|614.57|612.17|0
1650996080000|2022-04-26 18:01:20|615.15|612.75|615.53|613.13|615.53|613.13|615.15|612.75|0
1650996090000|2022-04-26 18:01:30|615.34|612.94|616.29|613.89|616.29|613.89|615.34|612.94|0
1650996100000|2022-04-26 18:01:40|616.1|613.7|616.86|614.46|616.86|614.46|616.1|613.7|0
1650996110000|2022-04-26 18:01:50|616.67|614.27|616.29|613.89|616.67|614.27|616.29|613.89|0
1650996120000|2022-04-26 18:02:00|616.67|614.27|616.29|613.89|616.67|614.27|616.29|613.89|0
1650996130000|2022-04-26 18:02:10|616.48|614.08|616.48|614.08|616.67|614.27|616.48|614.08|0
1650996140000|2022-04-26 18:02:20|615.91|613.51|615.15|612.75|616.1|613.7|615.15|612.75|0
1650996150000|2022-04-26 18:02:30|615.34|612.94|615.72|613.32|615.72|613.32|615.34|612.94|0
1650996160000|2022-04-26 18:02:40|615.91|613.51|616.1|613.7|616.29|613.89|615.91|613.51|0
1650996170000|2022-04-26 18:02:50|616.29|613.89|616.29|613.89|616.29|613.89|616.29|613.89|0
1650996180000|2022-04-26 18:03:00|616.1|613.7|614.95|612.55|616.1|613.7|614.95|612.55|0
1650996190000|2022-04-26 18:03:10|614.76|612.36|614.38|611.98|614.95|612.55|614.38|611.98|0
1650996200000|2022-04-26 18:03:20|614.19|611.79|614.76|612.36|614.76|612.36|614.19|611.79|0
1650996210000|2022-04-26 18:03:30|614.95|612.55|614.95|612.55|615.34|612.94|614.95|612.55|0
1650996220000|2022-04-26 18:03:40|615.34|612.94|614.95|612.55|615.34|612.94|614.95|612.55|0
1650996230000|2022-04-26 18:03:50|615.15|612.75|614.95|612.55|615.34|612.94|614.95|612.55|0
1650996240000|2022-04-26 18:04:00|615.15|612.75|615.91|613.51|615.91|613.51|615.15|612.75|0
1650996250000|2022-04-26 18:04:10|615.72|613.32|615.34|612.94|615.72|613.32|615.34|612.94|0
1650996260000|2022-04-26 18:04:20|614.76|612.36|614.38|611.98|614.76|612.36|614.38|611.98|0
1650996270000|2022-04-26 18:04:30|614|611.6|613.62|611.22|614|611.6|613.62|611.22|0
1650996280000|2022-04-26 18:04:40|614|611.6|613.81|611.41|614|611.6|613.81|611.41|0
1650996290000|2022-04-26 18:04:50|613.91|611.51|614|611.6|614.19|611.79|613.91|611.51|0
1650996300000|2022-04-26 18:05:00|614.19|611.79|613.43|611.03|614.76|612.36|613.43|611.03|0
1650996310000|2022-04-26 18:05:10|613.24|610.84|614|611.6|614|611.6|613.24|610.84|0
1650996320000|2022-04-26 18:05:20|613.81|611.41|613.62|611.22|613.81|611.41|613.43|611.03|0
1650996330000|2022-04-26 18:05:30|613.24|610.84|613.43|611.03|613.43|611.03|613.05|610.65|0
1650996340000|2022-04-26 18:05:40|613.72|611.32|614.95|612.55|614.95|612.55|613.72|611.32|0
1650996350000|2022-04-26 18:05:50|615.34|612.94|615.14|612.74|615.34|612.94|615.14|612.74|0
1650996360000|2022-04-26 18:06:00|615.53|613.13|615.34|612.94|615.53|613.13|614.95|612.55|0
1650996370000|2022-04-26 18:06:10|615.14|612.74|615.34|612.94|615.34|612.94|615.14|612.74|0
1650996380000|2022-04-26 18:06:20|615.14|612.74|615.14|612.74|615.34|612.94|615.14|612.74|0
1650996390000|2022-04-26 18:06:30|614.95|612.55|614.95|612.55|614.95|612.55|614.76|612.36|0
1650996400000|2022-04-26 18:06:40|614.76|612.36|615.24|612.84|615.34|612.94|614.76|612.36|0
1650996410000|2022-04-26 18:06:50|615.53|613.13|615.14|612.74|615.53|613.13|615.14|612.74|0
1650996420000|2022-04-26 18:07:00|614.95|612.55|614.76|612.36|614.95|612.55|614.76|612.36|0
1650996430000|2022-04-26 18:07:10|614.95|612.55|614.76|612.36|614.95|612.55|614.76|612.36|0
1650996440000|2022-04-26 18:07:20|614.57|612.17|614.95|612.55|614.95|612.55|614.57|612.17|0
1650996450000|2022-04-26 18:07:30|615.14|612.74|615.33|612.93|615.53|613.13|615.14|612.74|0
1650996460000|2022-04-26 18:07:40|614.76|612.36|614.57|612.17|614.95|612.55|614.57|612.17|0
1650996470000|2022-04-26 18:07:50|614.38|611.98|613.81|611.41|614.38|611.98|613.81|611.41|0
1650996480000|2022-04-26 18:08:00|613.62|611.22|614.19|611.79|614.19|611.79|613.24|610.84|0
1650996490000|2022-04-26 18:08:10|614|611.6|613.43|611.03|614|611.6|613.24|610.84|0
1650996500000|2022-04-26 18:08:20|613.81|611.41|612.86|610.46|613.81|611.41|612.86|610.46|0
1650996510000|2022-04-26 18:08:30|612.29|609.89|612.1|609.7|612.29|609.89|612.1|609.7|0
1650996520000|2022-04-26 18:08:40|611.91|609.51|611.72|609.32|611.91|609.51|611.72|609.32|0
1650996530000|2022-04-26 18:08:50|611.53|609.13|612.29|609.89|612.29|609.89|611.53|609.13|0
1650996540000|2022-04-26 18:09:00|612.48|610.08|612.67|610.27|612.67|610.27|612.48|610.08|0
1650996550000|2022-04-26 18:09:10|612.29|609.89|611.72|609.32|612.29|609.89|611.72|609.32|0
1650996560000|2022-04-26 18:09:20|612.1|609.7|612.86|610.46|612.86|610.46|612.1|609.7|0
1650996570000|2022-04-26 18:09:30|613.62|611.22|614|611.6|614|611.6|613.62|611.22|0
1650996580000|2022-04-26 18:09:40|614.95|612.55|614.95|612.55|614.95|612.55|614.76|612.36|0
1650996590000|2022-04-26 18:09:50|615.14|612.74|614.57|612.17|615.14|612.74|614.57|612.17|0
1650996600000|2022-04-26 18:10:00|614.95|612.55|613.81|611.41|614.95|612.55|613.81|611.41|0
1650996610000|2022-04-26 18:10:10|613.05|610.65|613.81|611.41|613.81|611.41|612.86|610.46|0
1650996620000|2022-04-26 18:10:20|614|611.6|613.72|611.32|614.57|612.17|613.72|611.32|0
1650996630000|2022-04-26 18:10:30|612.86|610.46|613.24|610.84|613.24|610.84|612.67|610.27|0
1650996640000|2022-04-26 18:10:40|613.05|610.65|613.43|611.03|613.62|611.22|612.86|610.46|0
1650996650000|2022-04-26 18:10:50|613.05|610.65|613.43|611.03|613.43|611.03|612.77|610.37|0
1650996660000|2022-04-26 18:11:00|613.05|610.65|613.05|610.65|613.05|610.65|612.86|610.46|0
1650996670000|2022-04-26 18:11:10|612.86|610.46|612.86|610.46|613.05|610.65|612.86|610.46|0
1650996680000|2022-04-26 18:11:20|612.67|610.27|611.34|608.94|612.67|610.27|611.34|608.94|0
1650996690000|2022-04-26 18:11:30|610.96|608.56|609.82|607.42|610.96|608.56|609.44|607.04|0
1650996700000|2022-04-26 18:11:40|610.01|607.61|609.82|607.42|610.01|607.61|609.54|607.14|0
1650996710000|2022-04-26 18:11:50|610.77|608.37|611.34|608.94|611.34|608.94|610.77|608.37|0
1650996720000|2022-04-26 18:12:00|611.72|609.32|612.1|609.7|612.1|609.7|611.72|609.32|0
1650996730000|2022-04-26 18:12:10|613.24|610.84|612.86|610.46|613.24|610.84|612.86|610.46|0
1650996740000|2022-04-26 18:12:20|612.48|610.08|612.29|609.89|612.67|610.27|612.29|609.89|0
1650996750000|2022-04-26 18:12:30|612.48|610.08|612.48|610.08|612.86|610.46|612.48|610.08|0
1650996760000|2022-04-26 18:12:40|612.29|609.89|613.43|611.03|613.43|611.03|612.29|609.89|0
1650996770000|2022-04-26 18:12:50|613.62|611.22|612.67|610.27|613.62|611.22|612.67|610.27|0
1650996780000|2022-04-26 18:13:00|612.48|610.08|612.67|610.27|612.67|610.27|612.48|610.08|0
1650996790000|2022-04-26 18:13:10|612.1|609.7|611.72|609.32|612.58|610.18|611.72|609.32|0
1650996800000|2022-04-26 18:13:20|611.91|609.51|611.91|609.51|611.91|609.51|611.91|609.51|0
1650996810000|2022-04-26 18:13:30|612.29|609.89|611.63|609.23|612.29|609.89|611.63|609.23|0
1650996820000|2022-04-26 18:13:40|611.53|609.13|611.72|609.32|611.72|609.32|611.53|609.13|0
1650996830000|2022-04-26 18:13:50|611.91|609.51|611.72|609.32|611.91|609.51|611.53|609.13|0
1650996840000|2022-04-26 18:14:00|612.29|609.89|612.29|609.89|612.48|610.08|612.29|609.89|0
1650996850000|2022-04-26 18:14:10|612.2|609.8|610.39|607.99|612.2|609.8|610.39|607.99|0
1650996860000|2022-04-26 18:14:20|610.58|608.18|609.63|607.23|610.58|608.18|609.63|607.23|0
1650996870000|2022-04-26 18:14:30|610.01|607.61|610.58|608.18|610.96|608.56|610.01|607.61|0
1650996880000|2022-04-26 18:14:40|610.2|607.8|610.01|607.61|610.2|607.8|609.82|607.42|0
1650996890000|2022-04-26 18:14:50|610.2|607.8|609.44|607.04|610.2|607.8|609.44|607.04|0
1650996900000|2022-04-26 18:15:00|609.82|607.42|610.2|607.8|610.39|607.99|609.63|607.23|0
1650996910000|2022-04-26 18:15:10|610.39|607.99|609.25|606.85|610.39|607.99|609.25|606.85|0
1650996920000|2022-04-26 18:15:20|609.44|607.04|608.11|605.71|609.44|607.04|608.11|605.71|0
1650996930000|2022-04-26 18:15:30|608.3|605.9|606.03|603.63|608.3|605.9|605.65|603.25|0
1650996940000|2022-04-26 18:15:40|606.41|604.01|606.41|604.01|606.41|604.01|606.22|603.82|0
1650996950000|2022-04-26 18:15:50|606.78|604.38|606.78|604.38|606.78|604.38|606.6|604.2|0
1650996960000|2022-04-26 18:16:00|607.35|604.95|606.78|604.38|607.35|604.95|606.78|604.38|0
1650996970000|2022-04-26 18:16:10|606.97|604.57|607.54|605.14|607.54|605.14|606.97|604.57|0
1650996980000|2022-04-26 18:16:20|608.11|605.71|608.3|605.9|608.3|605.9|608.11|605.71|0
1650996990000|2022-04-26 18:16:30|608.49|606.09|607.73|605.33|608.49|606.09|607.73|605.33|0
1650997000000|2022-04-26 18:16:40|607.16|604.76|606.97|604.57|607.16|604.76|606.78|604.38|0
1650997010000|2022-04-26 18:16:50|606.78|604.38|607.92|605.52|607.92|605.52|606.78|604.38|0
1650997020000|2022-04-26 18:17:00|608.11|605.71|608.4|606|608.49|606.09|608.11|605.71|0
1650997030000|2022-04-26 18:17:10|608.49|606.09|610.2|607.8|610.2|607.8|608.49|606.09|0
1650997040000|2022-04-26 18:17:20|610.77|608.37|611.53|609.13|611.53|609.13|610.77|608.37|0
1650997050000|2022-04-26 18:17:30|611.15|608.75|611.53|609.13|611.53|609.13|611.15|608.75|0
1650997060000|2022-04-26 18:17:40|611.15|608.75|611.72|609.32|611.72|609.32|610.96|608.56|0
1650997070000|2022-04-26 18:17:50|611.91|609.51|612.1|609.7|612.1|609.7|611.91|609.51|0
1650997080000|2022-04-26 18:18:00|612.29|609.89|613.24|610.84|613.24|610.84|612.19|609.79|0
1650997090000|2022-04-26 18:18:10|613.43|611.03|613.24|610.84|613.43|611.03|613.24|610.84|0
1650997100000|2022-04-26 18:18:20|613.05|610.65|613.05|610.65|613.24|610.84|613.05|610.65|0
1650997110000|2022-04-26 18:18:30|612.67|610.27|612.1|609.7|612.67|610.27|612.1|609.7|0
1650997120000|2022-04-26 18:18:40|611.91|609.51|611.71|609.31|611.91|609.51|611.71|609.31|0
1650997130000|2022-04-26 18:18:50|611.52|609.12|610.77|608.37|611.52|609.12|610.67|608.27|0
1650997140000|2022-04-26 18:19:00|611.14|608.74|610.01|607.61|611.14|608.74|610.01|607.61|0
1650997150000|2022-04-26 18:19:10|609.82|607.42|608.68|606.28|610.01|607.61|608.68|606.28|0
1650997160000|2022-04-26 18:19:20|609.06|606.66|609.82|607.42|610.01|607.61|609.06|606.66|0
1650997170000|2022-04-26 18:19:30|609.63|607.23|609.06|606.66|609.63|607.23|609.06|606.66|0
1650997180000|2022-04-26 18:19:40|609.44|607.04|609.82|607.42|609.82|607.42|609.44|607.04|0
1650997190000|2022-04-26 18:19:50|610.1|607.7|610.2|607.8|610.57|608.17|610.1|607.7|0
1650997200000|2022-04-26 18:20:00|610.57|608.17|610.38|607.98|610.57|608.17|609.63|607.23|0
1650997210000|2022-04-26 18:20:10|610.95|608.55|610.76|608.36|610.95|608.55|610.76|608.36|0
1650997220000|2022-04-26 18:20:20|610.38|607.98|609.63|607.23|610.38|607.98|609.63|607.23|0
1650997230000|2022-04-26 18:20:30|609.82|607.42|609.25|606.85|609.82|607.42|609.25|606.85|0
1650997240000|2022-04-26 18:20:40|609.44|607.04|609.25|606.85|609.44|607.04|609.06|606.66|0
1650997250000|2022-04-26 18:20:50|609.06|606.66|609.06|606.66|609.25|606.85|609.06|606.66|0
1650997260000|2022-04-26 18:21:00|609.44|607.04|608.11|605.71|609.44|607.04|608.11|605.71|0
1650997270000|2022-04-26 18:21:10|607.92|605.52|606.59|604.19|607.92|605.52|606.59|604.19|0
1650997280000|2022-04-26 18:21:20|606.4|604|605.08|602.68|606.4|604|605.08|602.68|0
1650997290000|2022-04-26 18:21:30|604.7|602.3|603.57|601.17|604.7|602.3|603.38|600.98|0
1650997300000|2022-04-26 18:21:40|603.76|601.36|603.57|601.17|603.76|601.36|603.38|600.98|0
1650997310000|2022-04-26 18:21:50|602.44|600.04|603.76|601.36|603.76|601.36|602.44|600.04|0
1650997320000|2022-04-26 18:22:00|604.51|602.11|605.46|603.06|605.46|603.06|604.51|602.11|0
1650997330000|2022-04-26 18:22:10|605.84|603.44|605.84|603.44|605.84|603.44|605.27|602.87|0
1650997340000|2022-04-26 18:22:20|605.65|603.25|605.08|602.68|605.65|603.25|604.89|602.49|0
1650997350000|2022-04-26 18:22:30|604.89|602.49|605.65|603.25|605.65|603.25|604.89|602.49|0
1650997360000|2022-04-26 18:22:40|606.03|603.63|606.59|604.19|606.78|604.38|606.03|603.63|0
1650997370000|2022-04-26 18:22:50|606.22|603.82|606.78|604.38|606.78|604.38|606.03|603.63|0
1650997380000|2022-04-26 18:23:00|605.65|603.25|605.84|603.44|605.84|603.44|605.65|603.25|0
1650997390000|2022-04-26 18:23:10|606.03|603.63|605.27|602.87|606.03|603.63|605.27|602.87|0
1650997400000|2022-04-26 18:23:20|603.95|601.55|604.51|602.11|604.51|602.11|603.95|601.55|0
1650997410000|2022-04-26 18:23:30|604.7|602.3|604.51|602.11|604.7|602.3|604.51|602.11|0
1650997420000|2022-04-26 18:23:40|604.61|602.21|604.7|602.3|605.27|602.87|604.61|602.21|0
1650997430000|2022-04-26 18:23:50|604.32|601.92|603.38|600.98|604.32|601.92|603.38|600.98|0
1650997440000|2022-04-26 18:24:00|603.95|601.55|604.14|601.74|604.14|601.74|603|600.6|0
1650997450000|2022-04-26 18:24:10|604.51|602.11|604.7|602.3|604.89|602.49|604.51|602.11|0
1650997460000|2022-04-26 18:24:20|605.08|602.68|604.51|602.11|605.08|602.68|604.32|601.92|0
1650997470000|2022-04-26 18:24:30|604.32|601.92|604.7|602.3|604.7|602.3|604.14|601.74|0
1650997480000|2022-04-26 18:24:40|604.89|602.49|605.08|602.68|605.27|602.87|604.89|602.49|0
1650997490000|2022-04-26 18:24:50|605.27|602.87|604.7|602.3|605.27|602.87|604.7|602.3|0
1650997500000|2022-04-26 18:25:00|604.32|601.92|604.89|602.49|605.27|602.87|604.32|601.92|0
1650997510000|2022-04-26 18:25:10|604.99|602.59|604.89|602.49|605.08|602.68|604.61|602.21|0
1650997520000|2022-04-26 18:25:20|604.51|602.11|604.32|601.92|604.51|602.11|604.32|601.92|0
1650997530000|2022-04-26 18:25:30|603.76|601.36|603.95|601.55|604.14|601.74|603.76|601.36|0
1650997540000|2022-04-26 18:25:40|604.7|602.3|603.95|601.55|604.7|602.3|603.95|601.55|0
1650997550000|2022-04-26 18:25:50|604.14|601.74|604.89|602.49|604.89|602.49|604.14|601.74|0
1650997560000|2022-04-26 18:26:00|605.08|602.68|605.65|603.25|605.65|603.25|605.08|602.68|0
1650997570000|2022-04-26 18:26:10|605.84|603.44|605.93|603.53|606.21|603.81|605.84|603.44|0
1650997580000|2022-04-26 18:26:20|605.84|603.44|604.89|602.49|605.84|603.44|604.89|602.49|0
1650997590000|2022-04-26 18:26:30|605.46|603.06|605.08|602.68|605.46|603.06|605.08|602.68|0
1650997600000|2022-04-26 18:26:40|605.84|603.44|605.46|603.06|605.84|603.44|605.46|603.06|0
1650997610000|2022-04-26 18:26:50|606.02|603.62|606.21|603.81|606.4|604|605.84|603.44|0
1650997620000|2022-04-26 18:27:00|606.4|604|606.4|604|606.4|604|606.21|603.81|0
1650997630000|2022-04-26 18:27:10|606.78|604.38|606.78|604.38|607.16|604.76|606.78|604.38|0
1650997640000|2022-04-26 18:27:20|606.97|604.57|608.49|606.09|608.49|606.09|606.97|604.57|0
1650997650000|2022-04-26 18:27:30|608.3|605.9|608.11|605.71|608.3|605.9|608.11|605.71|0
1650997660000|2022-04-26 18:27:40|608.49|606.09|607.92|605.52|608.68|606.28|607.92|605.52|0
1650997670000|2022-04-26 18:27:50|608.11|605.71|607.92|605.52|608.11|605.71|607.73|605.33|0
1650997680000|2022-04-26 18:28:00|607.73|605.33|607.92|605.52|608.11|605.71|607.73|605.33|0
1650997690000|2022-04-26 18:28:10|607.73|605.33|607.16|604.76|608.11|605.71|607.16|604.76|0
1650997700000|2022-04-26 18:28:20|606.97|604.57|607.16|604.76|607.16|604.76|606.4|604|0
1650997710000|2022-04-26 18:28:30|606.97|604.57|606.59|604.19|606.97|604.57|606.59|604.19|0
1650997720000|2022-04-26 18:28:40|606.21|603.81|606.59|604.19|606.59|604.19|606.02|603.62|0
1650997730000|2022-04-26 18:28:50|606.21|603.81|605.27|602.87|606.21|603.81|605.27|602.87|0
1650997740000|2022-04-26 18:29:00|604.89|602.49|605.08|602.68|605.27|602.87|604.51|602.11|0
1650997750000|2022-04-26 18:29:10|604.89|602.49|603.38|600.98|604.89|602.49|603.38|600.98|0
1650997760000|2022-04-26 18:29:20|603.95|601.55|603.57|601.17|603.95|601.55|603.57|601.17|0
1650997770000|2022-04-26 18:29:30|603.76|601.36|603.38|600.98|603.76|601.36|603.38|600.98|0
1650997780000|2022-04-26 18:29:40|604.51|602.11|604.51|602.11|604.51|602.11|604.51|602.11|0
1650997790000|2022-04-26 18:29:50|604.7|602.3|604.7|602.3|604.7|602.3|604.51|602.11|0
1650997800000|2022-04-26 18:30:00|605.46|603.06|604.89|602.49|605.65|603.25|604.89|602.49|0
1650997810000|2022-04-26 18:30:10|604.7|602.3|605.08|602.68|605.08|602.68|604.7|602.3|0
1650997820000|2022-04-26 18:30:20|604.89|602.49|604.99|602.59|604.99|602.59|604.51|602.11|0
1650997830000|2022-04-26 18:30:30|604.89|602.49|604.7|602.3|604.89|602.49|604.51|602.11|0
1650997840000|2022-04-26 18:30:40|605.46|603.06|605.65|603.25|605.93|603.53|605.46|603.06|0
1650997850000|2022-04-26 18:30:50|605.37|602.97|605.08|602.68|605.46|603.06|605.08|602.68|0
1650997860000|2022-04-26 18:31:00|605.27|602.87|605.83|603.43|606.02|603.62|605.27|602.87|0
1650997870000|2022-04-26 18:31:10|606.59|604.19|605.08|602.68|606.59|604.19|605.08|602.68|0
1650997880000|2022-04-26 18:31:20|605.27|602.87|606.97|604.57|606.97|604.57|605.27|602.87|0
1650997890000|2022-04-26 18:31:30|607.35|604.95|607.54|605.14|607.92|605.52|607.16|604.76|0
1650997900000|2022-04-26 18:31:40|607.35|604.95|607.73|605.33|607.73|605.33|607.16|604.76|0
1650997910000|2022-04-26 18:31:50|607.92|605.52|607.73|605.33|607.92|605.52|607.54|605.14|0
1650997920000|2022-04-26 18:32:00|607.92|605.52|607.35|604.95|607.92|605.52|607.26|604.86|0
1650997930000|2022-04-26 18:32:10|607.92|605.52|608.67|606.27|608.67|606.27|607.92|605.52|0
1650997940000|2022-04-26 18:32:20|608.86|606.46|608.86|606.46|609.24|606.84|608.86|606.46|0
1650997950000|2022-04-26 18:32:30|609.05|606.65|608.77|606.37|609.05|606.65|608.48|606.08|0
1650997960000|2022-04-26 18:32:40|608.67|606.27|608.29|605.89|608.67|606.27|608.11|605.71|0
1650997970000|2022-04-26 18:32:50|608.39|605.99|608.11|605.71|608.48|606.08|608.11|605.71|0
1650997980000|2022-04-26 18:33:00|607.35|604.95|606.59|604.19|607.35|604.95|606.59|604.19|0
1650997990000|2022-04-26 18:33:10|607.35|604.95|607.35|604.95|607.35|604.95|606.59|604.19|0
1650998000000|2022-04-26 18:33:20|607.92|605.52|609.05|606.65|609.05|606.65|607.73|605.33|0
1650998010000|2022-04-26 18:33:30|609.24|606.84|609.62|607.22|609.62|607.22|609.05|606.65|0
1650998020000|2022-04-26 18:33:40|609.24|606.84|609.81|607.41|610|607.6|609.24|606.84|0
1650998030000|2022-04-26 18:33:50|609.43|607.03|609.62|607.22|609.62|607.22|609.24|606.84|0
1650998040000|2022-04-26 18:34:00|609.43|607.03|609.24|606.84|609.43|607.03|608.86|606.46|0
1650998050000|2022-04-26 18:34:10|609.43|607.03|610|607.6|610|607.6|609.43|607.03|0
1650998060000|2022-04-26 18:34:20|609.81|607.41|609.24|606.84|609.81|607.41|609.24|606.84|0
1650998070000|2022-04-26 18:34:30|609.43|607.03|608.48|606.08|609.43|607.03|608.48|606.08|0
1650998080000|2022-04-26 18:34:40|608.1|605.7|606.59|604.19|608.1|605.7|606.59|604.19|0
1650998090000|2022-04-26 18:34:50|606.4|604|606.69|604.29|606.97|604.57|606.4|604|0
1650998100000|2022-04-26 18:35:00|606.21|603.81|606.59|604.19|606.69|604.29|606.12|603.72|0
1650998110000|2022-04-26 18:35:10|605.83|603.43|605.08|602.68|605.83|603.43|605.08|602.68|0
1650998120000|2022-04-26 18:35:20|604.7|602.3|604.51|602.11|604.7|602.3|604.13|601.73|0
1650998130000|2022-04-26 18:35:30|604.32|601.92|603.94|601.54|604.32|601.92|603.94|601.54|0
1650998140000|2022-04-26 18:35:40|603.38|600.98|603.75|601.35|603.75|601.35|603.38|600.98|0
1650998150000|2022-04-26 18:35:50|604.13|601.73|603.94|601.54|604.13|601.73|603.57|601.17|0
1650998160000|2022-04-26 18:36:00|604.32|601.92|605.55|603.15|605.55|603.15|604.32|601.92|0
1650998170000|2022-04-26 18:36:10|605.45|603.05|605.27|602.87|605.74|603.34|605.27|602.87|0
1650998180000|2022-04-26 18:36:20|605.08|602.68|605.45|603.05|605.45|603.05|604.51|602.11|0
1650998190000|2022-04-26 18:36:30|605.08|602.68|604.89|602.49|605.08|602.68|604.32|601.92|0
1650998200000|2022-04-26 18:36:40|605.08|602.68|604.13|601.73|605.08|602.68|604.13|601.73|0
1650998210000|2022-04-26 18:36:50|603.57|601.17|603.57|601.17|603.57|601.17|603.19|600.79|0
1650998220000|2022-04-26 18:37:00|603|600.6|603|600.6|603.38|600.98|603|600.6|0
1650998230000|2022-04-26 18:37:10|602.62|600.22|603|600.6|603|600.6|602.62|600.22|0
1650998240000|2022-04-26 18:37:20|602.62|600.22|602.43|600.03|602.62|600.22|602.43|600.03|0
1650998250000|2022-04-26 18:37:30|602.62|600.22|602.43|600.03|602.62|600.22|602.25|599.85|0
1650998260000|2022-04-26 18:37:40|602.62|600.22|603.38|600.98|603.38|600.98|602.62|600.22|0
1650998270000|2022-04-26 18:37:50|602.62|600.22|602.62|600.22|603.19|600.79|602.62|600.22|0
1650998280000|2022-04-26 18:38:00|603|600.6|603.19|600.79|603.19|600.79|602.81|600.41|0
1650998290000|2022-04-26 18:38:10|603.75|601.35|604.61|602.21|604.7|602.3|603.75|601.35|0
1650998300000|2022-04-26 18:38:20|605.08|602.68|603.75|601.35|605.08|602.68|603.75|601.35|0
1650998310000|2022-04-26 18:38:30|604.32|601.92|604.7|602.3|604.7|602.3|604.32|601.92|0
1650998320000|2022-04-26 18:38:40|604.32|601.92|605.26|602.86|605.26|602.86|604.13|601.73|0
1650998330000|2022-04-26 18:38:50|604.51|602.11|604.13|601.73|604.51|602.11|604.13|601.73|0
1650998340000|2022-04-26 18:39:00|604.7|602.3|604.32|601.92|605.08|602.68|604.32|601.92|0
1650998350000|2022-04-26 18:39:10|603.75|601.35|603.75|601.35|603.94|601.54|603.75|601.35|0
1650998360000|2022-04-26 18:39:20|603.85|601.45|603.75|601.35|603.85|601.45|603.56|601.16|0
1650998370000|2022-04-26 18:39:30|604.51|602.11|604.51|602.11|604.89|602.49|604.13|601.73|0
1650998380000|2022-04-26 18:39:40|604.13|601.73|603.75|601.35|604.13|601.73|603.38|600.98|0
1650998390000|2022-04-26 18:39:50|604.32|601.92|604.7|602.3|604.8|602.4|604.32|601.92|0
1650998400000|2022-04-26 18:40:00|604.89|602.49|605.83|603.43|605.83|603.43|604.89|602.49|0
1650998410000|2022-04-26 18:40:10|605.64|603.24|605.83|603.43|605.83|603.43|605.08|602.68|0
1650998420000|2022-04-26 18:40:20|605.64|603.24|605.83|603.43|606.02|603.62|605.64|603.24|0
1650998430000|2022-04-26 18:40:30|606.31|603.91|606.02|603.62|606.4|604|606.02|603.62|0
1650998440000|2022-04-26 18:40:40|606.4|604|605.08|602.68|606.4|604|605.08|602.68|0
1650998450000|2022-04-26 18:40:50|605.45|603.05|606.78|604.38|606.78|604.38|605.45|603.05|0
1650998460000|2022-04-26 18:41:00|607.16|604.76|606.78|604.38|607.16|604.76|606.78|604.38|0
1650998470000|2022-04-26 18:41:10|607.16|604.76|608.48|606.08|608.48|606.08|607.16|604.76|0
1650998480000|2022-04-26 18:41:20|608.86|606.46|609.81|607.41|609.81|607.41|608.86|606.46|0
1650998490000|2022-04-26 18:41:30|610|607.6|610.57|608.17|610.57|608.17|610|607.6|0
1650998500000|2022-04-26 18:41:40|610|607.6|609.81|607.41|610|607.6|609.62|607.22|0
1650998510000|2022-04-26 18:41:50|610|607.6|609.43|607.03|610|607.6|609.43|607.03|0
1650998520000|2022-04-26 18:42:00|609.62|607.22|610.76|608.36|611.33|608.93|609.62|607.22|0
1650998530000|2022-04-26 18:42:10|610.95|608.55|611.14|608.74|611.81|609.41|610.95|608.55|0
1650998540000|2022-04-26 18:42:20|611.33|608.93|611.52|609.12|611.71|609.31|611.33|608.93|0
1650998550000|2022-04-26 18:42:30|611.33|608.93|611.14|608.74|611.33|608.93|610.95|608.55|0
1650998560000|2022-04-26 18:42:40|610.95|608.55|611.52|609.12|611.52|609.12|610.95|608.55|0
1650998570000|2022-04-26 18:42:50|610.95|608.55|610.95|608.55|611.33|608.93|610.95|608.55|0
1650998580000|2022-04-26 18:43:00|611.52|609.12|611.71|609.31|611.71|609.31|611.33|608.93|0
1650998590000|2022-04-26 18:43:10|612.28|609.88|612.09|609.69|612.38|609.98|612.09|609.69|0
1650998600000|2022-04-26 18:43:20|612.28|609.88|612.28|609.88|612.47|610.07|612.28|609.88|0
1650998610000|2022-04-26 18:43:30|612.09|609.69|612.09|609.69|612.66|610.26|612.09|609.69|0
1650998620000|2022-04-26 18:43:40|612.47|610.07|612.09|609.69|612.47|610.07|612.09|609.69|0
1650998630000|2022-04-26 18:43:50|612.28|609.88|611.52|609.12|612.28|609.88|611.52|609.12|0
1650998640000|2022-04-26 18:44:00|611.33|608.93|611.33|608.93|611.71|609.31|611.14|608.74|0
1650998650000|2022-04-26 18:44:10|611.52|609.12|612.47|610.07|612.66|610.26|611.52|609.12|0
1650998660000|2022-04-26 18:44:20|612.28|609.88|612.47|610.07|612.66|610.26|612.28|609.88|0
1650998670000|2022-04-26 18:44:30|612.66|610.26|612.28|609.88|612.66|610.26|612.28|609.88|0
1650998680000|2022-04-26 18:44:40|612.66|610.26|612.85|610.45|612.85|610.45|612.66|610.26|0
1650998690000|2022-04-26 18:44:50|612.66|610.26|613.71|611.31|613.8|611.4|612.66|610.26|0
1650998700000|2022-04-26 18:45:00|613.8|611.4|613.99|611.59|613.99|611.59|613.61|611.21|0
1650998710000|2022-04-26 18:45:10|614.18|611.78|614.94|612.54|614.94|612.54|614.18|611.78|0
1650998720000|2022-04-26 18:45:20|614.56|612.16|614.85|612.45|614.85|612.45|614.56|612.16|0
1650998730000|2022-04-26 18:45:30|614.94|612.54|614.18|611.78|614.94|612.54|614.18|611.78|0
1650998740000|2022-04-26 18:45:40|613.8|611.4|614.18|611.78|614.18|611.78|613.8|611.4|0
1650998750000|2022-04-26 18:45:50|614.56|612.16|614.18|611.78|614.94|612.54|614.18|611.78|0
1650998760000|2022-04-26 18:46:00|614.56|612.16|613.99|611.59|614.56|612.16|613.99|611.59|0
1650998770000|2022-04-26 18:46:10|613.9|611.5|614.75|612.35|614.75|612.35|613.9|611.5|0
1650998780000|2022-04-26 18:46:20|614.56|612.16|614.94|612.54|614.94|612.54|614.56|612.16|0
1650998790000|2022-04-26 18:46:30|615.13|612.73|613.61|611.21|615.13|612.73|613.61|611.21|0
1650998800000|2022-04-26 18:46:40|613.8|611.4|614.37|611.97|614.37|611.97|613.8|611.4|0
1650998810000|2022-04-26 18:46:50|614.75|612.35|614.56|612.16|614.75|612.35|614.56|612.16|0
1650998820000|2022-04-26 18:47:00|614.66|612.26|614.18|611.78|614.66|612.26|614.18|611.78|0
1650998830000|2022-04-26 18:47:10|614.94|612.54|614.56|612.16|614.94|612.54|614.56|612.16|0
1650998840000|2022-04-26 18:47:20|614.75|612.35|614.37|611.97|614.94|612.54|614.37|611.97|0
1650998850000|2022-04-26 18:47:30|614.18|611.78|613.8|611.4|614.18|611.78|613.8|611.4|0
1650998860000|2022-04-26 18:47:40|613.99|611.59|613.99|611.59|613.99|611.59|613.8|611.4|0
1650998870000|2022-04-26 18:47:50|614.18|611.78|614.37|611.97|614.37|611.97|614.18|611.78|0
1650998880000|2022-04-26 18:48:00|613.99|611.59|613.42|611.02|613.99|611.59|613.42|611.02|0
1650998890000|2022-04-26 18:48:10|612.85|610.45|613.61|611.21|613.61|611.21|612.85|610.45|0
1650998900000|2022-04-26 18:48:20|613.04|610.64|612.85|610.45|613.04|610.64|612.66|610.26|0
1650998910000|2022-04-26 18:48:30|612.28|609.88|611.52|609.12|612.28|609.88|611.52|609.12|0
1650998920000|2022-04-26 18:48:40|610.95|608.55|611.33|608.93|611.33|608.93|610.95|608.55|0
1650998930000|2022-04-26 18:48:50|611.52|609.12|612.09|609.69|612.09|609.69|611.52|609.12|0
1650998940000|2022-04-26 18:49:00|612.28|609.88|611.14|608.74|612.28|609.88|610.76|608.36|0
1650998950000|2022-04-26 18:49:10|611.9|609.5|612.66|610.26|612.66|610.26|611.33|608.93|0
1650998960000|2022-04-26 18:49:20|612.85|610.45|612.85|610.45|613.23|610.83|612.85|610.45|0
1650998970000|2022-04-26 18:49:30|612.47|610.07|613.23|610.83|613.23|610.83|612.47|610.07|0
1650998980000|2022-04-26 18:49:40|613.04|610.64|612.85|610.45|613.23|610.83|612.85|610.45|0
1650998990000|2022-04-26 18:49:50|613.04|610.64|612.85|610.45|613.04|610.64|612.85|610.45|0
1650999000000|2022-04-26 18:50:00|612.95|610.55|612.66|610.26|613.23|610.83|612.66|610.26|0
1650999010000|2022-04-26 18:50:10|612.47|610.07|613.04|610.64|613.04|610.64|612.47|610.07|0
1650999020000|2022-04-26 18:50:20|612.66|610.26|611.9|609.5|612.85|610.45|611.9|609.5|0
1650999030000|2022-04-26 18:50:30|611.71|609.31|610.76|608.36|611.71|609.31|610.57|608.17|0
1650999040000|2022-04-26 18:50:40|611.14|608.74|611.71|609.31|611.71|609.31|611.14|608.74|0
1650999050000|2022-04-26 18:50:50|611.33|608.93|610.76|608.36|611.52|609.12|610.76|608.36|0
1650999060000|2022-04-26 18:51:00|610|607.6|609.62|607.22|610|607.6|609.43|607.03|0
1650999070000|2022-04-26 18:51:10|610.38|607.98|610.95|608.55|610.95|608.55|610.38|607.98|0
1650999080000|2022-04-26 18:51:20|610.57|608.17|609.05|606.65|610.57|608.17|609.05|606.65|0
1650999090000|2022-04-26 18:51:30|608.48|606.08|609.62|607.22|609.62|607.22|608.48|606.08|0
1650999100000|2022-04-26 18:51:40|610|607.6|610.38|607.98|610.57|608.17|610|607.6|0
1650999110000|2022-04-26 18:51:50|610.19|607.79|608.86|606.46|610.38|607.98|608.86|606.46|0
1650999120000|2022-04-26 18:52:00|609.05|606.65|608.86|606.46|609.62|607.22|608.48|606.08|0
1650999130000|2022-04-26 18:52:10|608.67|606.27|609.05|606.65|609.24|606.84|608.48|606.08|0
1650999140000|2022-04-26 18:52:20|608.86|606.46|608.39|605.99|609.62|607.22|608.39|605.99|0
1650999150000|2022-04-26 18:52:30|608.67|606.27|609.24|606.84|609.24|606.84|608.67|606.27|0
1650999160000|2022-04-26 18:52:40|609.81|607.41|609.24|606.84|609.81|607.41|609.24|606.84|0
1650999170000|2022-04-26 18:52:50|609.43|607.03|609.62|607.22|609.62|607.22|609.43|607.03|0
1650999180000|2022-04-26 18:53:00|609.43|607.03|608.86|606.46|609.43|607.03|608.48|606.08|0
1650999190000|2022-04-26 18:53:10|609.05|606.65|609.24|606.84|609.43|607.03|609.05|606.65|0
1650999200000|2022-04-26 18:53:20|609.05|606.65|608.67|606.27|609.05|606.65|608.67|606.27|0
1650999210000|2022-04-26 18:53:30|608.48|606.08|608.67|606.27|608.86|606.46|608.48|606.08|0
1650999220000|2022-04-26 18:53:40|608.77|606.37|608.29|605.89|608.77|606.37|608.1|605.7|0
1650999230000|2022-04-26 18:53:50|607.91|605.51|607.53|605.13|607.91|605.51|607.53|605.13|0
1650999240000|2022-04-26 18:54:00|606.58|604.18|607.72|605.32|607.72|605.32|606.58|604.18|0
1650999250000|2022-04-26 18:54:10|607.34|604.94|608.29|605.89|608.39|605.99|607.34|604.94|0
1650999260000|2022-04-26 18:54:20|608.1|605.7|607.72|605.32|608.1|605.7|607.34|604.94|0
1650999270000|2022-04-26 18:54:30|607.91|605.51|608.1|605.7|608.1|605.7|607.91|605.51|0
1650999280000|2022-04-26 18:54:40|607.91|605.51|608.48|606.08|608.86|606.46|607.91|605.51|0
1650999290000|2022-04-26 18:54:50|608.29|605.89|607.53|605.13|608.29|605.89|607.53|605.13|0
1650999300000|2022-04-26 18:55:00|606.58|604.18|608.01|605.61|608.01|605.61|606.58|604.18|0
1650999310000|2022-04-26 18:55:10|607.91|605.51|607.34|604.94|607.91|605.51|607.34|604.94|0
1650999320000|2022-04-26 18:55:20|606.39|603.99|605.83|603.43|606.39|603.99|605.83|603.43|0
1650999330000|2022-04-26 18:55:30|605.64|603.24|605.36|602.96|605.64|603.24|605.26|602.86|0
1650999340000|2022-04-26 18:55:40|604.69|602.29|603.66|601.26|604.69|602.29|603.66|601.26|0
1650999350000|2022-04-26 18:55:50|603.18|600.78|603.18|600.78|603.18|600.78|602.62|600.22|0
1650999360000|2022-04-26 18:56:00|603.37|600.97|604.41|602.01|604.41|602.01|603.37|600.97|0
1650999370000|2022-04-26 18:56:10|604.13|601.73|603.56|601.16|604.13|601.73|603.56|601.16|0
1650999380000|2022-04-26 18:56:20|603.37|600.97|603.18|600.78|603.37|600.97|602.62|600.22|0
1650999390000|2022-04-26 18:56:30|602.99|600.59|602.99|600.59|603.56|601.16|602.99|600.59|0
1650999400000|2022-04-26 18:56:40|602.81|600.41|602.62|600.22|602.99|600.59|602.62|600.22|0
1650999410000|2022-04-26 18:56:50|602.99|600.59|602.9|600.5|602.99|600.59|602.53|600.13|0
1650999420000|2022-04-26 18:57:00|602.62|600.22|603.37|600.97|603.56|601.16|602.62|600.22|0
1650999430000|2022-04-26 18:57:10|603.75|601.35|604.31|601.91|604.5|602.1|603.75|601.35|0
1650999440000|2022-04-26 18:57:20|603.94|601.54|604.5|602.1|604.69|602.29|603.94|601.54|0
1650999450000|2022-04-26 18:57:30|604.88|602.48|605.45|603.05|605.64|603.24|604.88|602.48|0
1650999460000|2022-04-26 18:57:40|605.36|602.96|605.64|603.24|605.64|603.24|605.36|602.96|0
1650999470000|2022-04-26 18:57:50|605.83|603.43|604.69|602.29|605.83|603.43|604.69|602.29|0
1650999480000|2022-04-26 18:58:00|604.6|602.2|604.5|602.1|604.6|602.2|604.31|601.91|0
1650999490000|2022-04-26 18:58:10|603.56|601.16|603.85|601.45|603.94|601.54|603.56|601.16|0
1650999500000|2022-04-26 18:58:20|604.31|601.91|604.69|602.29|605.07|602.67|604.31|601.91|0
1650999510000|2022-04-26 18:58:30|604.88|602.48|604.69|602.29|604.88|602.48|604.31|601.91|0
1650999520000|2022-04-26 18:58:40|604.31|601.91|604.69|602.29|604.69|602.29|604.31|601.91|0
1650999530000|2022-04-26 18:58:50|605.26|602.86|605.83|603.43|605.83|603.43|605.26|602.86|0
1650999540000|2022-04-26 18:59:00|605.92|603.52|605.64|603.24|605.92|603.52|605.26|602.86|0
1650999550000|2022-04-26 18:59:10|606.2|603.8|605.07|602.67|606.2|603.8|605.07|602.67|0
1650999560000|2022-04-26 18:59:20|604.5|602.1|604.5|602.1|605.07|602.67|604.5|602.1|0
1650999570000|2022-04-26 18:59:30|604.13|601.73|602.99|600.59|604.13|601.73|602.99|600.59|0
1650999580000|2022-04-26 18:59:40|603.37|600.97|602.8|600.4|603.37|600.97|602.43|600.03|0
1650999590000|2022-04-26 18:59:50|602.43|600.03|603.37|600.97|603.37|600.97|602.43|600.03|0
1650999600000|2022-04-26 19:00:00|603.75|601.35|601.48|599.08|603.75|601.35|601.48|599.08|0
1650999610000|2022-04-26 19:00:10|601.86|599.46|600.92|598.52|601.86|599.46|600.92|598.52|0
1650999620000|2022-04-26 19:00:20|601.48|599.08|601.11|598.71|601.48|599.08|600.73|598.33|0
1650999630000|2022-04-26 19:00:30|601.58|599.18|601.3|598.9|601.58|599.18|601.3|598.9|0
1650999640000|2022-04-26 19:00:40|603.34|600.94|599.18|596.78|603.34|600.94|599.18|596.78|0
1650999650000|2022-04-26 19:00:50|599.75|597.35|600.88|598.48|600.88|598.48|599.56|597.16|0
1650999660000|2022-04-26 19:01:00|600.31|597.91|600.88|598.48|601.07|598.67|600.31|597.91|0
1650999670000|2022-04-26 19:01:10|601.07|598.67|601.26|598.86|601.45|599.05|601.07|598.67|0
1650999680000|2022-04-26 19:01:20|601.45|599.05|601.82|599.42|602.01|599.61|601.45|599.05|0
1650999690000|2022-04-26 19:01:30|602.2|599.8|603.15|600.75|603.34|600.94|602.2|599.8|0
1650999700000|2022-04-26 19:01:40|603.81|601.41|603.9|601.5|604.28|601.88|603.81|601.41|0
1650999710000|2022-04-26 19:01:50|604.47|602.07|604.47|602.07|605.04|602.64|604.47|602.07|0
1650999720000|2022-04-26 19:02:00|605.23|602.83|605.42|603.02|605.42|603.02|605.04|602.64|0
1650999730000|2022-04-26 19:02:10|605.04|602.64|604.47|602.07|605.04|602.64|604.09|601.69|0
1650999740000|2022-04-26 19:02:20|604.66|602.26|604.09|601.69|604.66|602.26|604.09|601.69|0
1650999750000|2022-04-26 19:02:30|604.28|601.88|604.09|601.69|604.28|601.88|604|601.6|0
1650999760000|2022-04-26 19:02:40|603.71|601.31|604.09|601.69|604.09|601.69|603.71|601.31|0
1650999770000|2022-04-26 19:02:50|603.71|601.31|602.96|600.56|603.71|601.31|602.87|600.47|0
1650999780000|2022-04-26 19:03:00|602.39|599.99|603.71|601.31|603.71|601.31|602.39|599.99|0
1650999790000|2022-04-26 19:03:10|603.34|600.94|604.09|601.69|604.09|601.69|603.34|600.94|0
1650999800000|2022-04-26 19:03:20|604.28|601.88|605.04|602.64|605.04|602.64|604.28|601.88|0
1650999810000|2022-04-26 19:03:30|605.14|602.74|604.09|601.69|605.14|602.74|604.09|601.69|0
1650999820000|2022-04-26 19:03:40|604.19|601.79|605.42|603.02|605.42|603.02|604.19|601.79|0
1650999830000|2022-04-26 19:03:50|605.23|602.83|605.61|603.21|605.61|603.21|604.85|602.45|0
1650999840000|2022-04-26 19:04:00|605.99|603.59|605.8|603.4|605.99|603.59|605.42|603.02|0
1650999850000|2022-04-26 19:04:10|606.18|603.78|606.56|604.16|606.56|604.16|606.18|603.78|0
1650999860000|2022-04-26 19:04:20|606.28|603.88|605.8|603.4|606.28|603.88|605.8|603.4|0
1650999870000|2022-04-26 19:04:30|605.61|603.21|606.56|604.16|606.56|604.16|605.61|603.21|0
1650999880000|2022-04-26 19:04:40|606.18|603.78|606.18|603.78|606.18|603.78|605.99|603.59|0
1650999890000|2022-04-26 19:04:50|606.56|604.16|606.18|603.78|606.56|604.16|605.99|603.59|0
1650999900000|2022-04-26 19:05:00|606.75|604.35|606.18|603.78|606.75|604.35|606.18|603.78|0
1650999910000|2022-04-26 19:05:10|606.37|603.97|606.56|604.16|606.56|604.16|606.37|603.97|0
1650999920000|2022-04-26 19:05:20|607.69|605.29|608.26|605.86|608.64|606.24|607.69|605.29|0
1650999930000|2022-04-26 19:05:30|608.64|606.24|609.59|607.19|609.59|607.19|608.64|606.24|0
1650999940000|2022-04-26 19:05:40|609.21|606.81|609.59|607.19|609.59|607.19|609.21|606.81|0
1650999950000|2022-04-26 19:05:50|609.21|606.81|609.12|606.72|609.21|606.81|608.45|606.05|0
1650999960000|2022-04-26 19:06:00|609.4|607|609.21|606.81|609.59|607.19|609.21|606.81|0
1650999970000|2022-04-26 19:06:10|609.59|607.19|609.78|607.38|609.78|607.38|609.4|607|0
1650999980000|2022-04-26 19:06:20|609.59|607.19|609.98|607.58|609.98|607.58|609.59|607.19|0
1650999990000|2022-04-26 19:06:30|610.74|608.34|610.93|608.53|610.93|608.53|610.74|608.34|0
1651000000000|2022-04-26 19:06:40|611.5|609.1|610.55|608.15|611.5|609.1|610.55|608.15|0
1651000010000|2022-04-26 19:06:50|610.36|607.96|610.36|607.96|610.36|607.96|610.36|607.96|0
1651000020000|2022-04-26 19:07:00|610.17|607.77|610.64|608.24|610.74|608.34|610.17|607.77|0
1651000030000|2022-04-26 19:07:10|609.97|607.57|610.74|608.34|610.74|608.34|609.97|607.57|0
1651000040000|2022-04-26 19:07:20|610.17|607.77|609.59|607.19|610.17|607.77|609.21|606.81|0
1651000050000|2022-04-26 19:07:30|609.78|607.38|609.78|607.38|610.16|607.76|609.78|607.38|0
1651000060000|2022-04-26 19:07:40|609.21|606.81|609.4|607|609.59|607.19|609.21|606.81|0
1651000070000|2022-04-26 19:07:50|609.02|606.62|609.78|607.38|609.78|607.38|609.02|606.62|0
1651000080000|2022-04-26 19:08:00|609.59|607.19|610.36|607.96|610.36|607.96|609.59|607.19|0
1651000090000|2022-04-26 19:08:10|611.12|608.72|611.88|609.48|611.88|609.48|611.12|608.72|0
1651000100000|2022-04-26 19:08:20|612.26|609.86|612.26|609.86|612.45|610.05|612.26|609.86|0
1651000110000|2022-04-26 19:08:30|612.07|609.67|612.07|609.67|612.07|609.67|611.88|609.48|0
1651000120000|2022-04-26 19:08:40|611.88|609.48|611.88|609.48|611.88|609.48|611.88|609.48|0
1651000130000|2022-04-26 19:08:50|611.69|609.29|611.69|609.29|611.88|609.48|611.69|609.29|0
1651000140000|2022-04-26 19:09:00|611.88|609.48|612.45|610.05|612.55|610.15|611.88|609.48|0
1651000150000|2022-04-26 19:09:10|612.07|609.67|611.69|609.29|612.07|609.67|611.69|609.29|0
1651000160000|2022-04-26 19:09:20|611.22|608.82|611.69|609.29|611.69|609.29|611.22|608.82|0
1651000170000|2022-04-26 19:09:30|612.64|610.24|612.26|609.86|612.64|610.24|612.26|609.86|0
1651000180000|2022-04-26 19:09:40|611.5|609.1|611.31|608.91|611.5|609.1|611.31|608.91|0
1651000190000|2022-04-26 19:09:50|610.74|608.34|611.5|609.1|611.5|609.1|610.74|608.34|0
1651000200000|2022-04-26 19:10:00|611.69|609.29|611.69|609.29|611.69|609.29|610.93|608.53|0
1651000210000|2022-04-26 19:10:10|611.31|608.91|611.12|608.72|611.31|608.91|611.12|608.72|0
1651000220000|2022-04-26 19:10:20|610.83|608.43|610.35|607.95|610.93|608.53|610.35|607.95|0
1651000230000|2022-04-26 19:10:30|610.74|608.34|610.54|608.14|610.93|608.53|610.54|608.14|0
1651000240000|2022-04-26 19:10:40|610.35|607.95|610.35|607.95|610.93|608.53|610.35|607.95|0
1651000250000|2022-04-26 19:10:50|610.16|607.76|609.97|607.57|610.35|607.95|609.97|607.57|0
1651000260000|2022-04-26 19:11:00|610.35|607.95|609.78|607.38|610.54|608.14|609.78|607.38|0
1651000270000|2022-04-26 19:11:10|609.97|607.57|609.78|607.38|609.97|607.57|609.78|607.38|0
1651000280000|2022-04-26 19:11:20|609.4|607|610.54|608.14|610.54|608.14|609.4|607|0
1651000290000|2022-04-26 19:11:30|609.97|607.57|609.21|606.81|609.97|607.57|609.02|606.62|0
1651000300000|2022-04-26 19:11:40|609.4|607|610.16|607.76|610.16|607.76|609.4|607|0
1651000310000|2022-04-26 19:11:50|610.54|608.14|610.73|608.33|610.73|608.33|610.54|608.14|0
1651000320000|2022-04-26 19:12:00|610.54|608.14|611.12|608.72|611.12|608.72|610.54|608.14|0
1651000330000|2022-04-26 19:12:10|611.69|609.29|611.5|609.1|611.69|609.29|611.5|609.1|0
1651000340000|2022-04-26 19:12:20|612.07|609.67|612.07|609.67|612.07|609.67|611.69|609.29|0
1651000350000|2022-04-26 19:12:30|612.26|609.86|613.02|610.62|613.02|610.62|612.26|609.86|0
1651000360000|2022-04-26 19:12:40|613.21|610.81|613.02|610.62|613.21|610.81|613.02|610.62|0
1651000370000|2022-04-26 19:12:50|612.83|610.43|613.21|610.81|613.4|611|612.83|610.43|0
1651000380000|2022-04-26 19:13:00|613.59|611.19|614.55|612.15|614.55|612.15|613.59|611.19|0
1651000390000|2022-04-26 19:13:10|614.74|612.34|615.31|612.91|615.69|613.29|614.74|612.34|0
1651000400000|2022-04-26 19:13:20|615.5|613.1|615.31|612.91|615.69|613.29|615.12|612.72|0
1651000410000|2022-04-26 19:13:30|614.93|612.53|615.31|612.91|615.31|612.91|614.93|612.53|0
1651000420000|2022-04-26 19:13:40|615.5|613.1|615.12|612.72|615.5|613.1|615.12|612.72|0
1651000430000|2022-04-26 19:13:50|614.93|612.53|615.12|612.72|615.12|612.72|614.74|612.34|0
1651000440000|2022-04-26 19:14:00|614.93|612.53|615.69|613.29|615.69|613.29|614.93|612.53|0
1651000450000|2022-04-26 19:14:10|615.5|613.1|615.31|612.91|615.5|613.1|614.93|612.53|0
1651000460000|2022-04-26 19:14:20|615.89|613.49|617.03|614.63|617.03|614.63|615.89|613.49|0
1651000470000|2022-04-26 19:14:30|616.84|614.44|617.03|614.63|617.03|614.63|616.84|614.44|0
1651000480000|2022-04-26 19:14:40|617.42|615.02|618.76|616.36|618.76|616.36|617.22|614.82|0
1651000490000|2022-04-26 19:14:50|618.37|615.97|617.99|615.59|618.37|615.97|617.99|615.59|0
1651000500000|2022-04-26 19:15:00|617.8|615.4|617.99|615.59|618.18|615.78|617.8|615.4|0
1651000510000|2022-04-26 19:15:10|617.8|615.4|618.18|615.78|618.57|616.17|617.8|615.4|0
1651000520000|2022-04-26 19:15:20|618.37|615.97|618.57|616.17|618.76|616.36|618.37|615.97|0
1651000530000|2022-04-26 19:15:30|618.95|616.55|619.91|617.51|619.91|617.51|618.95|616.55|0
1651000540000|2022-04-26 19:15:40|619.72|617.32|620.87|618.47|620.87|618.47|619.72|617.32|0
1651000550000|2022-04-26 19:15:50|621.44|619.04|621.83|619.43|622.02|619.62|621.44|619.04|0
1651000560000|2022-04-26 19:16:00|622.02|619.62|622.79|620.39|622.79|620.39|622.02|619.62|0
1651000570000|2022-04-26 19:16:10|622.98|620.58|623.73|621.33|623.73|621.33|619.28|616.88|0
1651000580000|2022-04-26 19:16:20|623.93|621.53|624.31|621.91|624.31|621.91|623.93|621.53|0
1651000590000|2022-04-26 19:16:30|624.5|622.1|625.08|622.68|625.08|622.68|624.31|621.91|0
1651000600000|2022-04-26 19:16:40|624.7|622.3|624.31|621.91|624.89|622.49|624.31|621.91|0
1651000610000|2022-04-26 19:16:50|624.12|621.72|624.12|621.72|624.12|621.72|623.83|621.43|0
1651000620000|2022-04-26 19:17:00|623.93|621.53|623.73|621.33|623.93|621.53|623.73|621.33|0
1651000630000|2022-04-26 19:17:10|623.54|621.14|624.12|621.72|624.12|621.72|623.54|621.14|0
1651000640000|2022-04-26 19:17:20|624.31|621.91|624.12|621.72|624.5|622.1|624.12|621.72|0
1651000650000|2022-04-26 19:17:30|623.93|621.53|624.31|621.91|624.31|621.91|623.93|621.53|0
1651000660000|2022-04-26 19:17:40|624.12|621.72|624.12|621.72|624.31|621.91|624.12|621.72|0
1651000670000|2022-04-26 19:17:50|623.73|621.33|623.73|621.33|623.93|621.53|623.73|621.33|0
1651000680000|2022-04-26 19:18:00|623.93|621.53|624.5|622.1|624.7|622.3|623.93|621.53|0
1651000690000|2022-04-26 19:18:10|624.7|622.3|625.27|622.87|625.27|622.87|624.7|622.3|0
1651000700000|2022-04-26 19:18:20|625.47|623.07|625.95|623.55|625.95|623.55|625.47|623.07|0
1651000710000|2022-04-26 19:18:30|625.85|623.45|626.24|623.84|626.43|624.03|625.85|623.45|0
1651000720000|2022-04-26 19:18:40|626.43|624.03|626.81|624.41|626.81|624.41|626.43|624.03|0
1651000730000|2022-04-26 19:18:50|626.43|624.03|626.24|623.84|626.62|624.22|626.24|623.84|0
1651000740000|2022-04-26 19:19:00|626.04|623.64|626.04|623.64|626.24|623.84|626.04|623.64|0
1651000750000|2022-04-26 19:19:10|626.62|624.22|626.24|623.84|626.62|624.22|626.24|623.84|0
1651000760000|2022-04-26 19:19:20|626.43|624.03|625.85|623.45|626.62|624.22|625.85|623.45|0
1651000770000|2022-04-26 19:19:30|626.62|624.22|626.04|623.64|626.62|624.22|626.04|623.64|0
1651000780000|2022-04-26 19:19:40|625.85|623.45|626.24|623.84|626.43|624.03|625.85|623.45|0
1651000790000|2022-04-26 19:19:50|626.04|623.64|625.85|623.45|626.04|623.64|625.85|623.45|0
1651000800000|2022-04-26 19:20:00|625.46|623.06|626.04|623.64|626.04|623.64|625.46|623.06|0
1651000810000|2022-04-26 19:20:10|625.66|623.26|624.5|622.1|626.04|623.64|624.5|622.1|0
1651000820000|2022-04-26 19:20:20|625.08|622.68|624.69|622.29|625.08|622.68|624.31|621.91|0
1651000830000|2022-04-26 19:20:30|624.89|622.49|622.77|620.37|624.89|622.49|622.77|620.37|0
1651000840000|2022-04-26 19:20:40|623.93|621.53|623.16|620.76|623.93|621.53|623.16|620.76|0
1651000850000|2022-04-26 19:20:50|622.77|620.37|622.77|620.37|623.16|620.76|622.77|620.37|0
1651000860000|2022-04-26 19:21:00|622.58|620.18|622.58|620.18|622.77|620.37|622.39|619.99|0
1651000870000|2022-04-26 19:21:10|621.24|618.84|621.24|618.84|621.72|619.32|621.24|618.84|0
1651000880000|2022-04-26 19:21:20|621.14|618.74|620.66|618.26|621.14|618.74|620.66|618.26|0
1651000890000|2022-04-26 19:21:30|620.47|618.07|621.04|618.64|621.04|618.64|620.47|618.07|0
1651000900000|2022-04-26 19:21:40|620.85|618.45|620.66|618.26|620.85|618.45|620.28|617.88|0
1651000910000|2022-04-26 19:21:50|621.24|618.84|620.66|618.26|621.24|618.84|620.47|618.07|0
1651000920000|2022-04-26 19:22:00|620.85|618.45|620.85|618.45|620.85|618.45|620.08|617.68|0
1651000930000|2022-04-26 19:22:10|622|619.6|622|619.6|622.77|620.37|622|619.6|0
1651000940000|2022-04-26 19:22:20|621.04|618.64|621.24|618.84|621.53|619.13|621.04|618.64|0
1651000950000|2022-04-26 19:22:30|622.2|619.8|622.1|619.7|622.2|619.8|622.1|619.7|0
1651000960000|2022-04-26 19:22:40|622.39|619.99|622.39|619.99|622.39|619.99|622.39|619.99|0
1651000970000|2022-04-26 19:22:50|621.81|619.41|621.24|618.84|621.81|619.41|621.24|618.84|0
1651000980000|2022-04-26 19:23:00|622|619.6|621.81|619.41|622|619.6|621.81|619.41|0
1651000990000|2022-04-26 19:23:10|621.62|619.22|622.39|619.99|622.39|619.99|621.62|619.22|0
1651001000000|2022-04-26 19:23:20|622.68|620.28|623.35|620.95|623.35|620.95|622.68|620.28|0
1651001010000|2022-04-26 19:23:30|622.96|620.56|622.58|620.18|622.96|620.56|622.19|619.79|0
1651001020000|2022-04-26 19:23:40|622.39|619.99|622.96|620.56|623.16|620.76|622.39|619.99|0
1651001030000|2022-04-26 19:23:50|622.77|620.37|622.39|619.99|622.77|620.37|622.19|619.79|0
1651001040000|2022-04-26 19:24:00|622.77|620.37|621.62|619.22|622.77|620.37|621.62|619.22|0
1651001050000|2022-04-26 19:24:10|620.28|617.88|622.39|619.99|622.39|619.99|619.7|617.3|0
1651001060000|2022-04-26 19:24:20|622.19|619.79|622.96|620.56|622.96|620.56|622.19|619.79|0
1651001070000|2022-04-26 19:24:30|623.16|620.76|621.23|618.83|623.16|620.76|621.23|618.83|0
1651001080000|2022-04-26 19:24:40|621.43|619.03|620.66|618.26|621.43|619.03|620.66|618.26|0
1651001090000|2022-04-26 19:24:50|620.47|618.07|620.85|618.45|621.04|618.64|620.47|618.07|0
1651001100000|2022-04-26 19:25:00|619.89|617.49|621.04|618.64|621.04|618.64|619.89|617.49|0
1651001110000|2022-04-26 19:25:10|621.23|618.83|620.85|618.45|621.23|618.83|620.28|617.88|0
1651001120000|2022-04-26 19:25:20|620.66|618.26|620.85|618.45|620.85|618.45|620.47|618.07|0
1651001130000|2022-04-26 19:25:30|621.23|618.83|622.39|619.99|622.39|619.99|621.23|618.83|0
1651001140000|2022-04-26 19:25:40|622.19|619.79|621.62|619.22|622.39|619.99|621.62|619.22|0
1651001150000|2022-04-26 19:25:50|621.81|619.41|622.58|620.18|622.58|620.18|621.81|619.41|0
1651001160000|2022-04-26 19:26:00|622.77|620.37|622.19|619.79|622.77|620.37|622.19|619.79|0
1651001170000|2022-04-26 19:26:10|622.58|620.18|622.58|620.18|622.96|620.56|622.58|620.18|0
1651001180000|2022-04-26 19:26:20|622.96|620.56|622.58|620.18|622.96|620.56|622.39|619.99|0
1651001190000|2022-04-26 19:26:30|622.39|619.99|621.43|619.03|622.58|620.18|621.43|619.03|0
1651001200000|2022-04-26 19:26:40|621.53|619.13|622.96|620.56|622.96|620.56|621.43|619.03|0
1651001210000|2022-04-26 19:26:50|622.77|620.37|623.15|620.75|623.15|620.75|622.77|620.37|0
1651001220000|2022-04-26 19:27:00|623.25|620.85|622.77|620.37|623.25|620.85|622.58|620.18|0
1651001230000|2022-04-26 19:27:10|622.39|619.99|622.77|620.37|622.77|620.37|622.19|619.79|0
1651001240000|2022-04-26 19:27:20|623.64|621.24|622.96|620.56|623.64|621.24|622.96|620.56|0
1651001250000|2022-04-26 19:27:30|623.54|621.14|623.54|621.14|623.73|621.33|623.54|621.14|0
1651001260000|2022-04-26 19:27:40|623.45|621.05|623.35|620.95|623.54|621.14|623.15|620.75|0
1651001270000|2022-04-26 19:27:50|622.96|620.56|622.58|620.18|622.96|620.56|622.58|620.18|0
1651001280000|2022-04-26 19:28:00|622.96|620.56|622.96|620.56|623.35|620.95|622.96|620.56|0
1651001290000|2022-04-26 19:28:10|623.15|620.75|623.73|621.33|623.73|621.33|623.15|620.75|0
1651001300000|2022-04-26 19:28:20|623.92|621.52|624.88|622.48|624.88|622.48|623.92|621.52|0
1651001310000|2022-04-26 19:28:30|624.6|622.2|625.08|622.68|625.08|622.68|624.5|622.1|0
1651001320000|2022-04-26 19:28:40|625.27|622.87|625.46|623.06|625.46|623.06|625.08|622.68|0
1651001330000|2022-04-26 19:28:50|624.79|622.39|624.31|621.91|625.08|622.68|624.31|621.91|0
1651001340000|2022-04-26 19:29:00|622.96|620.56|622.96|620.56|623.15|620.75|622.96|620.56|0
1651001350000|2022-04-26 19:29:10|622.39|619.99|623.15|620.75|623.54|621.14|622.39|619.99|0
1651001360000|2022-04-26 19:29:20|622.19|619.79|623.54|621.14|623.73|621.33|622.19|619.79|0
1651001370000|2022-04-26 19:29:30|623.73|621.33|623.73|621.33|623.73|621.33|623.73|621.33|0
1651001380000|2022-04-26 19:29:40|624.02|621.62|623.92|621.52|624.02|621.62|623.73|621.33|0
1651001390000|2022-04-26 19:29:50|624.11|621.71|624.31|621.91|624.31|621.91|624.11|621.71|0
1651001400000|2022-04-26 19:30:00|624.5|622.1|623.73|621.33|624.5|622.1|623.73|621.33|0
1651001410000|2022-04-26 19:30:10|622.77|620.37|622.38|619.98|622.77|620.37|622.38|619.98|0
1651001420000|2022-04-26 19:30:20|622.96|620.56|624.11|621.71|624.11|621.71|622.96|620.56|0
1651001430000|2022-04-26 19:30:30|623.92|621.52|623.35|620.95|623.92|621.52|622.96|620.56|0
1651001440000|2022-04-26 19:30:40|622.96|620.56|623.92|621.52|623.92|621.52|622.96|620.56|0
1651001450000|2022-04-26 19:30:50|624.11|621.71|625.08|622.68|625.27|622.87|624.11|621.71|0
1651001460000|2022-04-26 19:31:00|624.88|622.48|625.08|622.68|625.08|622.68|624.88|622.48|0
1651001470000|2022-04-26 19:31:10|625.27|622.87|625.27|622.87|625.46|623.06|625.27|622.87|0
1651001480000|2022-04-26 19:31:20|625.46|623.06|625.46|623.06|626.04|623.64|625.46|623.06|0
1651001490000|2022-04-26 19:31:30|625.65|623.25|625.85|623.45|625.85|623.45|625.46|623.06|0
1651001500000|2022-04-26 19:31:40|626.23|623.83|626.62|624.22|626.62|624.22|626.23|623.83|0
1651001510000|2022-04-26 19:31:50|627|624.6|627|624.6|627.39|624.99|627|624.6|0
1651001520000|2022-04-26 19:32:00|627.58|625.18|627.2|624.8|627.58|625.18|627.2|624.8|0
1651001530000|2022-04-26 19:32:10|627.58|625.18|627.77|625.37|627.97|625.57|627.58|625.18|0
1651001540000|2022-04-26 19:32:20|627.58|625.18|627.77|625.37|627.77|625.37|627.58|625.18|0
1651001550000|2022-04-26 19:32:30|627.58|625.18|627.77|625.37|627.77|625.37|627|624.6|0
1651001560000|2022-04-26 19:32:40|627.97|625.57|627.97|625.57|627.97|625.57|627.2|624.8|0
1651001570000|2022-04-26 19:32:50|627.77|625.37|628.35|625.95|628.45|626.05|627.77|625.37|0
1651001580000|2022-04-26 19:33:00|628.55|626.15|627.58|625.18|628.55|626.15|627.19|624.79|0
1651001590000|2022-04-26 19:33:10|627.19|624.79|627.19|624.79|627.39|624.99|627.19|624.79|0
1651001600000|2022-04-26 19:33:20|626.81|624.41|627|624.6|627|624.6|626.81|624.41|0
1651001610000|2022-04-26 19:33:30|626.81|624.41|627.77|625.37|627.77|625.37|626.62|624.22|0
1651001620000|2022-04-26 19:33:40|627.97|625.57|628.55|626.15|628.55|626.15|627.97|625.57|0
1651001630000|2022-04-26 19:33:50|628.16|625.76|627.97|625.57|628.16|625.76|627.58|625.18|0
1651001640000|2022-04-26 19:34:00|628.55|626.15|628.16|625.76|628.55|626.15|627.97|625.57|0
1651001650000|2022-04-26 19:34:10|628.35|625.95|628.74|626.34|628.93|626.53|628.35|625.95|0
1651001660000|2022-04-26 19:34:20|628.54|626.14|628.93|626.53|628.93|626.53|628.54|626.14|0
1651001670000|2022-04-26 19:34:30|629.32|626.92|628.54|626.14|629.32|626.92|628.54|626.14|0
1651001680000|2022-04-26 19:34:40|628.35|625.95|628.16|625.76|628.35|625.95|628.16|625.76|0
1651001690000|2022-04-26 19:34:50|627.97|625.57|627.77|625.37|628.16|625.76|627.39|624.99|0
1651001700000|2022-04-26 19:35:00|627.58|625.18|629.12|626.72|629.12|626.72|627.58|625.18|0
1651001710000|2022-04-26 19:35:10|628.74|626.34|628.35|625.95|628.93|626.53|628.35|625.95|0
1651001720000|2022-04-26 19:35:20|628.54|626.14|628.93|626.53|629.12|626.72|628.54|626.14|0
1651001730000|2022-04-26 19:35:30|629.12|626.72|629.32|626.92|629.32|626.92|629.12|626.72|0
1651001740000|2022-04-26 19:35:40|629.51|627.11|629.51|627.11|629.51|627.11|629.32|626.92|0
1651001750000|2022-04-26 19:35:50|629.32|626.92|629.32|626.92|629.51|627.11|629.32|626.92|0
1651001760000|2022-04-26 19:36:00|630.09|627.69|630.28|627.88|630.28|627.88|630.09|627.69|0
1651001770000|2022-04-26 19:36:10|630.09|627.69|629.51|627.11|630.48|628.08|629.51|627.11|0
1651001780000|2022-04-26 19:36:20|629.12|626.72|629.51|627.11|629.51|627.11|629.12|626.72|0
1651001790000|2022-04-26 19:36:30|629.12|626.72|630.28|627.88|630.28|627.88|629.12|626.72|0
1651001800000|2022-04-26 19:36:40|629.51|627.11|629.12|626.72|629.51|627.11|629.12|626.72|0
1651001810000|2022-04-26 19:36:50|629.32|626.92|629.32|626.92|629.32|626.92|628.93|626.53|0
1651001820000|2022-04-26 19:37:00|629.9|627.5|629.51|627.11|629.9|627.5|628.93|626.53|0
1651001830000|2022-04-26 19:37:10|629.12|626.72|628.93|626.53|629.32|626.92|628.93|626.53|0
1651001840000|2022-04-26 19:37:20|629.32|626.92|628.84|626.44|629.32|626.92|628.84|626.44|0
1651001850000|2022-04-26 19:37:30|628.74|626.34|626.62|624.22|628.74|626.34|626.62|624.22|0
1651001860000|2022-04-26 19:37:40|626.42|624.02|626.42|624.02|626.42|624.02|626.42|624.02|0
1651001870000|2022-04-26 19:37:50|626.04|623.64|627.39|624.99|627.39|624.99|626.04|623.64|0
1651001880000|2022-04-26 19:38:00|627.58|625.18|626.62|624.22|627.58|625.18|626.62|624.22|0
1651001890000|2022-04-26 19:38:10|626.81|624.41|626.42|624.02|626.81|624.41|626.42|624.02|0
1651001900000|2022-04-26 19:38:20|626.62|624.22|625.84|623.44|626.62|624.22|625.84|623.44|0
1651001910000|2022-04-26 19:38:30|625.65|623.25|625.07|622.67|625.65|623.25|625.07|622.67|0
1651001920000|2022-04-26 19:38:40|625.46|623.06|625.65|623.25|625.65|623.25|625.27|622.87|0
1651001930000|2022-04-26 19:38:50|625.84|623.44|624.5|622.1|625.84|623.44|624.5|622.1|0
1651001940000|2022-04-26 19:39:00|624.69|622.29|625.27|622.87|625.27|622.87|624.69|622.29|0
1651001950000|2022-04-26 19:39:10|625.84|623.44|625.07|622.67|625.84|623.44|624.88|622.48|0
1651001960000|2022-04-26 19:39:20|624.5|622.1|624.5|622.1|624.69|622.29|624.5|622.1|0
1651001970000|2022-04-26 19:39:30|623.92|621.52|624.11|621.71|624.11|621.71|623.92|621.52|0
1651001980000|2022-04-26 19:39:40|623.73|621.33|624.3|621.9|624.5|622.1|623.73|621.33|0
1651001990000|2022-04-26 19:39:50|623.92|621.52|623.15|620.75|623.92|621.52|623.15|620.75|0
1651002000000|2022-04-26 19:40:00|622.77|620.37|621.33|618.93|622.77|620.37|621.04|618.64|0
1651002010000|2022-04-26 19:40:10|620.85|618.45|621.81|619.41|621.81|619.41|620.85|618.45|0
1651002020000|2022-04-26 19:40:20|622.19|619.79|623.34|620.94|623.34|620.94|622.19|619.79|0
1651002030000|2022-04-26 19:40:30|623.73|621.33|623.15|620.75|624.11|621.71|623.15|620.75|0
1651002040000|2022-04-26 19:40:40|622.67|620.27|624.11|621.71|624.11|621.71|622.67|620.27|0
1651002050000|2022-04-26 19:40:50|624.02|621.62|623.53|621.13|624.11|621.71|623.53|621.13|0
1651002060000|2022-04-26 19:41:00|624.11|621.71|623.53|621.13|624.5|622.1|623.53|621.13|0
1651002070000|2022-04-26 19:41:10|624.3|621.9|626.04|623.64|626.04|623.64|624.3|621.9|0
1651002080000|2022-04-26 19:41:20|625.94|623.54|626.23|623.83|626.23|623.83|625.84|623.44|0
1651002090000|2022-04-26 19:41:30|626.42|624.02|626.04|623.64|626.42|624.02|626.04|623.64|0
1651002100000|2022-04-26 19:41:40|625.27|622.87|627.19|624.79|627.19|624.79|625.27|622.87|0
1651002110000|2022-04-26 19:41:50|626.23|623.83|626.81|624.41|626.81|624.41|626.23|623.83|0
1651002120000|2022-04-26 19:42:00|626.42|624.02|627.19|624.79|627.19|624.79|626.23|623.83|0
1651002130000|2022-04-26 19:42:10|627|624.6|627.58|625.18|627.58|625.18|626.61|624.21|0
1651002140000|2022-04-26 19:42:20|628.16|625.76|628.35|625.95|628.35|625.95|628.16|625.76|0
1651002150000|2022-04-26 19:42:30|628.16|625.76|627.77|625.37|628.16|625.76|627.77|625.37|0
1651002160000|2022-04-26 19:42:40|627.39|624.99|627.19|624.79|627.39|624.99|627|624.6|0
1651002170000|2022-04-26 19:42:50|627.77|625.37|627.19|624.79|627.77|625.37|627.19|624.79|0
1651002180000|2022-04-26 19:43:00|627.38|624.98|627|624.6|627.38|624.98|627|624.6|0
1651002190000|2022-04-26 19:43:10|627.77|625.37|627.38|624.98|627.77|625.37|627|624.6|0
1651002200000|2022-04-26 19:43:20|627.19|624.79|626.04|623.64|627.19|624.79|626.04|623.64|0
1651002210000|2022-04-26 19:43:30|625.84|623.44|625.56|623.16|626.04|623.64|625.56|623.16|0
1651002220000|2022-04-26 19:43:40|626.04|623.64|625.46|623.06|626.42|624.02|625.46|623.06|0
1651002230000|2022-04-26 19:43:50|624.88|622.48|625.07|622.67|625.27|622.87|624.69|622.29|0
1651002240000|2022-04-26 19:44:00|625.27|622.87|624.69|622.29|625.65|623.25|624.69|622.29|0
1651002250000|2022-04-26 19:44:10|624.5|622.1|624.11|621.71|624.5|622.1|623.73|621.33|0
1651002260000|2022-04-26 19:44:20|623.92|621.52|622.38|619.98|623.92|621.52|622.19|619.79|0
1651002270000|2022-04-26 19:44:30|622.19|619.79|622.96|620.56|622.96|620.56|621.71|619.31|0
1651002280000|2022-04-26 19:44:40|622.76|620.36|623.34|620.94|623.34|620.94|622.57|620.17|0
1651002290000|2022-04-26 19:44:50|623.15|620.75|623.34|620.94|623.34|620.94|623.06|620.66|0
1651002300000|2022-04-26 19:45:00|622.96|620.56|621.42|619.02|622.96|620.56|620.65|618.25|0
1651002310000|2022-04-26 19:45:10|621.61|619.21|621.61|619.21|621.8|619.4|621.61|619.21|0
1651002320000|2022-04-26 19:45:20|621.23|618.83|621.23|618.83|621.23|618.83|621.23|618.83|0
1651002330000|2022-04-26 19:45:30|621.8|619.4|622|619.6|622|619.6|621.42|619.02|0
1651002340000|2022-04-26 19:45:40|622.38|619.98|622.48|620.08|623.15|620.75|622.38|619.98|0
1651002350000|2022-04-26 19:45:50|622.38|619.98|624.11|621.71|624.11|621.71|622.38|619.98|0
1651002360000|2022-04-26 19:46:00|623.92|621.52|625.46|623.06|625.46|623.06|623.92|621.52|0
1651002370000|2022-04-26 19:46:10|625.26|622.86|626.23|623.83|626.23|623.83|625.26|622.86|0
1651002380000|2022-04-26 19:46:20|625.84|623.44|627|624.6|627|624.6|625.84|623.44|0
1651002390000|2022-04-26 19:46:30|627.77|625.37|628.35|625.95|628.35|625.95|627.77|625.37|0
1651002400000|2022-04-26 19:46:40|628.73|626.33|628.16|625.76|628.73|626.33|628.16|625.76|0
1651002410000|2022-04-26 19:46:50|628.73|626.33|627.38|624.98|628.73|626.33|627.38|624.98|0
1651002420000|2022-04-26 19:47:00|628.35|625.95|627.77|625.37|628.35|625.95|627.77|625.37|0
1651002430000|2022-04-26 19:47:10|628.16|625.76|628.54|626.14|628.54|626.14|628.16|625.76|0
1651002440000|2022-04-26 19:47:20|628.35|625.95|627.58|625.18|628.35|625.95|627.58|625.18|0
1651002450000|2022-04-26 19:47:30|628.93|626.53|629.12|626.72|629.12|626.72|628.73|626.33|0
1651002460000|2022-04-26 19:47:40|628.54|626.14|628.93|626.53|628.93|626.53|628.54|626.14|0
1651002470000|2022-04-26 19:47:50|629.12|626.72|628.73|626.33|629.12|626.72|628.54|626.14|0
1651002480000|2022-04-26 19:48:00|629.12|626.72|629.31|626.91|629.89|627.49|629.12|626.72|0
1651002490000|2022-04-26 19:48:10|628.73|626.33|628.73|626.33|628.73|626.33|628.35|625.95|0
1651002500000|2022-04-26 19:48:20|628.54|626.14|628.35|625.95|628.54|626.14|628.35|625.95|0
1651002510000|2022-04-26 19:48:30|627.38|624.98|627.19|624.79|627.96|625.56|627.19|624.79|0
1651002520000|2022-04-26 19:48:40|627|624.6|626.23|623.83|627|624.6|626.23|623.83|0
1651002530000|2022-04-26 19:48:50|627|624.6|626.42|624.02|627|624.6|626.42|624.02|0
1651002540000|2022-04-26 19:49:00|626.03|623.63|627.77|625.37|627.77|625.37|626.03|623.63|0
1651002550000|2022-04-26 19:49:10|627|624.6|627.77|625.37|627.77|625.37|627|624.6|0
1651002560000|2022-04-26 19:49:20|627.38|624.98|626.61|624.21|627.38|624.98|626.42|624.02|0
1651002570000|2022-04-26 19:49:30|627.77|625.37|628.54|626.14|628.54|626.14|627.77|625.37|0
1651002580000|2022-04-26 19:49:40|628.35|625.95|628.35|625.95|628.35|625.95|627.77|625.37|0
1651002590000|2022-04-26 19:49:50|628.15|625.75|627.58|625.18|628.15|625.75|627.38|624.98|0
1651002600000|2022-04-26 19:50:00|628.45|626.05|628.35|625.95|629.12|626.72|628.35|625.95|0
1651002610000|2022-04-26 19:50:10|628.73|626.33|629.51|627.11|629.51|627.11|628.54|626.14|0
1651002620000|2022-04-26 19:50:20|629.7|627.3|627.96|625.56|629.7|627.3|627.96|625.56|0
1651002630000|2022-04-26 19:50:30|628.35|625.95|627|624.6|628.35|625.95|627|624.6|0
1651002640000|2022-04-26 19:50:40|627.48|625.08|626.23|623.83|627.48|625.08|625.84|623.44|0
1651002650000|2022-04-26 19:50:50|624.69|622.29|624.11|621.71|624.69|622.29|624.11|621.71|0
1651002660000|2022-04-26 19:51:00|622.76|620.36|622.38|619.98|622.76|620.36|622.19|619.79|0
1651002670000|2022-04-26 19:51:10|621.8|619.4|622.96|620.56|623.72|621.32|621.8|619.4|0
1651002680000|2022-04-26 19:51:20|623.72|621.32|625.26|622.86|625.26|622.86|623.72|621.32|0
1651002690000|2022-04-26 19:51:30|625.46|623.06|627.38|624.98|627.38|624.98|625.46|623.06|0
1651002700000|2022-04-26 19:51:40|627.58|625.18|627.77|625.37|627.77|625.37|627.38|624.98|0
1651002710000|2022-04-26 19:51:50|627.58|625.18|626.23|623.83|627.58|625.18|626.23|623.83|0
1651002720000|2022-04-26 19:52:00|625.46|623.06|625.65|623.25|625.65|623.25|624.88|622.48|0
1651002730000|2022-04-26 19:52:10|626.61|624.21|626.8|624.4|626.8|624.4|626.61|624.21|0
1651002740000|2022-04-26 19:52:20|627.19|624.79|627.38|624.98|627.38|624.98|627.19|624.79|0
1651002750000|2022-04-26 19:52:30|626.03|623.63|625.26|622.86|626.03|623.63|625.26|622.86|0
1651002760000|2022-04-26 19:52:40|623.72|621.32|623.53|621.13|624.3|621.9|623.53|621.13|0
1651002770000|2022-04-26 19:52:50|623.92|621.52|624.69|622.29|624.69|622.29|623.92|621.52|0
1651002780000|2022-04-26 19:53:00|624.88|622.48|624.11|621.71|625.46|623.06|624.11|621.71|0
1651002790000|2022-04-26 19:53:10|624.88|622.48|626.13|623.73|626.13|623.73|624.69|622.29|0
1651002800000|2022-04-26 19:53:20|626.23|623.83|625.65|623.25|626.42|624.02|625.65|623.25|0
1651002810000|2022-04-26 19:53:30|626.23|623.83|627.38|624.98|627.38|624.98|626.23|623.83|0
1651002820000|2022-04-26 19:53:40|627.68|625.28|627.77|625.37|627.77|625.37|627.48|625.08|0
1651002830000|2022-04-26 19:53:50|627.38|624.98|628.15|625.75|628.15|625.75|627.38|624.98|0
1651002840000|2022-04-26 19:54:00|628.35|625.95|627.96|625.56|628.73|626.33|627.96|625.56|0
1651002850000|2022-04-26 19:54:10|627.57|625.17|627.96|625.56|628.54|626.14|627.57|625.17|0
1651002860000|2022-04-26 19:54:20|628.15|625.75|627.57|625.17|628.15|625.75|627.19|624.79|0
1651002870000|2022-04-26 19:54:30|627.77|625.37|628.35|625.95|628.35|625.95|627.19|624.79|0
1651002880000|2022-04-26 19:54:40|630.66|628.26|629.99|627.59|630.66|628.26|629.99|627.59|0
1651002890000|2022-04-26 19:54:50|630.47|628.07|630.47|628.07|630.66|628.26|630.47|628.07|0
1651002900000|2022-04-26 19:55:00|630.66|628.26|629.8|627.4|630.66|628.26|629.8|627.4|0
1651002910000|2022-04-26 19:55:10|627.38|624.98|629.12|626.72|629.12|626.72|626.8|624.4|0
1651002920000|2022-04-26 19:55:20|629.31|626.91|628.15|625.75|629.31|626.91|627.96|625.56|0
1651002930000|2022-04-26 19:55:30|629.12|626.72|629.31|626.91|629.5|627.1|629.12|626.72|0
1651002940000|2022-04-26 19:55:40|630.08|627.68|628.54|626.14|630.08|627.68|628.54|626.14|0
1651002950000|2022-04-26 19:55:50|628.73|626.33|629.7|627.3|629.7|627.3|628.73|626.33|0
1651002960000|2022-04-26 19:56:00|630.28|627.88|630.66|628.26|630.66|628.26|630.28|627.88|0
1651002970000|2022-04-26 19:56:10|630.86|628.46|631.44|629.04|631.44|629.04|630.28|627.88|0
1651002980000|2022-04-26 19:56:20|631.63|629.23|630.28|627.88|631.63|629.23|630.28|627.88|0
1651002990000|2022-04-26 19:56:30|630.86|628.46|632.21|629.81|632.21|629.81|630.86|628.46|0
1651003000000|2022-04-26 19:56:40|631.63|629.23|632.02|629.62|632.21|629.81|631.63|629.23|0
1651003010000|2022-04-26 19:56:50|632.79|630.39|633.86|631.46|633.86|631.46|632.12|629.72|0
1651003020000|2022-04-26 19:57:00|632.79|630.39|633.18|630.78|633.18|630.78|631.82|629.42|0
1651003030000|2022-04-26 19:57:10|632.79|630.39|633.76|631.36|633.76|631.36|632.79|630.39|0
1651003040000|2022-04-26 19:57:20|633.37|630.97|632.99|630.59|633.37|630.97|632.4|630|0
1651003050000|2022-04-26 19:57:30|630.47|628.07|630.57|628.17|630.57|628.17|630.08|627.68|0
1651003060000|2022-04-26 19:57:40|631.44|629.04|632.31|629.91|632.31|629.91|631.44|629.04|0
1651003070000|2022-04-26 19:57:50|632.6|630.2|632.6|630.2|633.37|630.97|632.6|630.2|0
1651003080000|2022-04-26 19:58:00|632.21|629.81|633.18|630.78|633.18|630.78|632.02|629.62|0
1651003090000|2022-04-26 19:58:10|633.57|631.17|632.99|630.59|633.57|631.17|632.99|630.59|0
1651003100000|2022-04-26 19:58:20|632.79|630.39|631.63|629.23|632.79|630.39|631.63|629.23|0
1651003110000|2022-04-26 19:58:30|631.24|628.84|630.28|627.88|631.24|628.84|630.28|627.88|0
1651003120000|2022-04-26 19:58:40|631.05|628.65|631.24|628.84|632.02|629.62|631.05|628.65|0
1651003130000|2022-04-26 19:58:50|632.21|629.81|631.44|629.04|632.21|629.81|631.05|628.65|0
1651003140000|2022-04-26 19:59:00|632.99|630.59|632.99|630.59|633.37|630.97|632.99|630.59|0
1651003150000|2022-04-26 19:59:10|633.28|630.88|632.01|629.61|633.76|631.36|632.01|629.61|0
1651003160000|2022-04-26 19:59:20|633.17|630.77|635.57|633.17|635.57|633.17|633.17|630.77|0
1651003170000|2022-04-26 19:59:30|635.37|632.97|635.37|632.97|635.37|632.97|634.21|631.81|0
1651003180000|2022-04-26 19:59:40|635.95|633.55|636.92|634.52|636.92|634.52|635.95|633.55|0
1651003190000|2022-04-26 19:59:50|637.7|635.3|637.7|635.3|637.7|635.3|636.73|634.33|0
1651003200000|2022-04-26 20:00:00|638.09|635.69|636.15|633.75|638.09|635.69|636.15|633.75|0
1651003210000|2022-04-26 20:00:10|636.54|634.14|638.87|636.47|638.87|636.47|636.54|634.14|0
1651003220000|2022-04-26 20:00:20|638.48|636.08|641.59|639.19|641.59|639.19|638.48|636.08|0
1651003230000|2022-04-26 20:00:30|642.17|639.77|641.2|638.8|642.17|639.77|641.2|638.8|0
1651003240000|2022-04-26 20:00:40|641.39|638.99|641.2|638.8|641.59|639.19|641.2|638.8|0
1651003250000|2022-04-26 20:00:50|641.39|638.99|640.42|638.02|641.39|638.99|640.42|638.02|0
1651003260000|2022-04-26 20:01:00|640.52|638.12|640.61|638.21|641.2|638.8|640.42|638.02|0
1651003270000|2022-04-26 20:01:10|640.42|638.02|644.51|642.11|644.51|642.11|639.84|637.44|0
1651003280000|2022-04-26 20:01:20|642.76|640.36|643.34|640.94|643.34|640.94|641.98|639.58|0
1651003290000|2022-04-26 20:01:30|643.54|641.14|641.2|638.8|643.54|641.14|641.2|638.8|0
1651003300000|2022-04-26 20:01:40|639.45|637.05|637.7|635.3|641|638.6|637.7|635.3|0
1651003310000|2022-04-26 20:01:50|637.35|634.95|636.57|634.17|637.93|635.53|636.57|634.17|0
1651003320000|2022-04-26 20:02:00|640.45|638.05|636.05|633.65|640.45|638.05|636.05|633.65|0
1651003330000|2022-04-26 20:02:10|636.63|634.23|634.5|632.1|636.63|634.23|634.3|631.9|0
1651003340000|2022-04-26 20:02:20|634.88|632.48|636.05|633.65|636.05|633.65|634.88|632.48|0
1651003350000|2022-04-26 20:02:30|636.24|633.84|634.69|632.29|636.24|633.84|634.69|632.29|0
1651003360000|2022-04-26 20:02:40|634.88|632.48|633.53|631.13|634.88|632.48|633.53|631.13|0
1651003370000|2022-04-26 20:02:50|634.3|631.9|634.11|631.71|635.08|632.68|634.11|631.71|0
1651003380000|2022-04-26 20:03:00|633.72|631.32|635.95|633.55|635.95|633.55|633.72|631.32|0
1651003390000|2022-04-26 20:03:10|637.79|635.39|637.7|635.3|638.18|635.78|637.6|635.2|0
1651003400000|2022-04-26 20:03:20|638.76|636.36|640.9|638.5|640.9|638.5|638.76|636.36|0
1651003410000|2022-04-26 20:03:30|639.74|637.34|640.51|638.11|640.51|638.11|639.54|637.14|0
1651003420000|2022-04-26 20:03:40|641.1|638.7|640.42|638.02|641.1|638.7|639.54|637.14|0
1651003430000|2022-04-26 20:03:50|641.29|638.89|641.88|639.48|641.88|639.48|641.29|638.89|0
1651003440000|2022-04-26 20:04:00|641.49|639.09|639.54|637.14|641.49|639.09|639.54|637.14|0
1651003450000|2022-04-26 20:04:10|639.74|637.34|641.49|639.09|641.49|639.09|639.74|637.34|0
1651003460000|2022-04-26 20:04:20|641.88|639.48|640.9|638.5|642.27|639.87|640.9|638.5|0
1651003470000|2022-04-26 20:04:30|640.12|637.72|642.07|639.67|642.07|639.67|640.12|637.72|0
1651003480000|2022-04-26 20:04:40|640.9|638.5|641.68|639.28|641.88|639.48|640.9|638.5|0
1651003490000|2022-04-26 20:04:50|641.1|638.7|639.35|636.95|641.1|638.7|639.35|636.95|0
1651003500000|2022-04-26 20:05:00|639.15|636.75|638.38|635.98|639.25|636.85|638.38|635.98|0
1651003510000|2022-04-26 20:05:10|638.57|636.17|639.15|636.75|639.93|637.53|638.18|635.78|0
1651003520000|2022-04-26 20:05:20|638.76|636.36|640.12|637.72|640.12|637.72|638.76|636.36|0
1651003530000|2022-04-26 20:05:30|639.54|637.14|640.32|637.92|641.68|639.28|639.54|637.14|0
1651003540000|2022-04-26 20:05:40|641.1|638.7|640.12|637.72|641.68|639.28|640.12|637.72|0
1651003550000|2022-04-26 20:05:50|641.29|638.89|642.27|639.87|642.27|639.87|641.29|638.89|0
1651003560000|2022-04-26 20:06:00|643.05|640.65|643.83|641.43|643.83|641.43|643.05|640.65|0
1651003570000|2022-04-26 20:06:10|643.63|641.23|644.8|642.4|644.8|642.4|643.63|641.23|0
1651003580000|2022-04-26 20:06:20|645.19|642.79|644.02|641.62|645.58|643.18|644.02|641.62|0
1651003590000|2022-04-26 20:06:30|643.83|641.43|644.8|642.4|644.8|642.4|643.83|641.43|0
1651003600000|2022-04-26 20:06:40|645.39|642.99|646.17|643.77|646.36|643.96|645.39|642.99|0
1651003610000|2022-04-26 20:06:50|646.56|644.16|646.56|644.16|647.25|644.85|646.56|644.16|0
1651003620000|2022-04-26 20:07:00|646.95|644.55|648.12|645.72|648.12|645.72|646.95|644.55|0
1651003630000|2022-04-26 20:07:10|647.93|645.53|648.71|646.31|648.71|646.31|647.93|645.53|0
1651003640000|2022-04-26 20:07:20|649.21|646.81|650.67|648.27|650.67|648.27|649.21|646.81|0
1651003650000|2022-04-26 20:07:30|651.26|648.86|650.58|648.18|651.26|648.86|650.48|648.08|0
1651003660000|2022-04-26 20:07:40|652.24|649.84|653.03|650.63|653.03|650.63|652.24|649.84|0
1651003670000|2022-04-26 20:07:50|653.22|650.82|651.26|648.86|653.22|650.82|651.26|648.86|0
1651003680000|2022-04-26 20:08:00|651.36|648.96|651.06|648.66|652.24|649.84|651.06|648.66|0
1651003690000|2022-04-26 20:08:10|650.87|648.47|651.46|649.06|651.46|649.06|650.87|648.47|0
1651003700000|2022-04-26 20:08:20|651.65|649.25|650.67|648.27|651.85|649.45|650.67|648.27|0
1651003710000|2022-04-26 20:08:30|651.46|649.06|652.44|650.04|652.44|650.04|651.46|649.06|0
1651003720000|2022-04-26 20:08:40|651.46|649.06|651.46|649.06|652.63|650.23|651.46|649.06|0
1651003730000|2022-04-26 20:08:50|651.65|649.25|651.75|649.35|651.75|649.35|651.65|649.25|0
1651003740000|2022-04-26 20:09:00|651.85|649.45|654.21|651.81|654.21|651.81|651.85|649.45|0
1651003750000|2022-04-26 20:09:10|654.31|651.91|654.21|651.81|654.4|652|653.62|651.22|0
1651003760000|2022-04-26 20:09:20|653.81|651.41|655.58|653.18|656.28|653.88|653.81|651.41|0
1651003770000|2022-04-26 20:09:30|656.17|653.77|655.78|653.38|656.17|653.77|655.78|653.38|0
1651003780000|2022-04-26 20:09:40|655.39|652.99|656.17|653.77|656.17|653.77|654.8|652.4|0
1651003790000|2022-04-26 20:09:50|655.19|652.79|654.21|651.81|655.39|652.99|654.21|651.81|0
1651003800000|2022-04-26 20:10:00|654.6|652.2|653.81|651.41|654.99|652.59|653.81|651.41|0
1651003810000|2022-04-26 20:10:10|654.21|651.81|653.81|651.41|654.31|651.91|653.81|651.41|0
1651003820000|2022-04-26 20:10:20|654.21|651.81|653.81|651.41|654.7|652.3|653.42|651.02|0
1651003830000|2022-04-26 20:10:30|654.21|651.81|654.21|651.81|654.6|652.2|654.21|651.81|0
1651003840000|2022-04-26 20:10:40|653.72|651.32|653.81|651.41|654.4|652|653.72|651.32|0
1651003850000|2022-04-26 20:10:50|653.32|650.92|653.62|651.22|653.62|651.22|653.03|650.63|0
1651003860000|2022-04-26 20:11:00|653.81|651.41|654.4|652|654.4|652|653.81|651.41|0
1651003870000|2022-04-26 20:11:10|654.6|652.2|654.4|652|654.6|652.2|654.4|652|0
1651003880000|2022-04-26 20:11:20|654.7|652.3|652.63|650.23|654.7|652.3|652.44|650.04|0
1651003890000|2022-04-26 20:11:30|653.22|650.82|652.24|649.84|653.22|650.82|652.24|649.84|0
1651003900000|2022-04-26 20:11:40|652.04|649.64|652.44|650.04|652.44|650.04|652.04|649.64|0
1651003910000|2022-04-26 20:11:50|652.63|650.23|651.85|649.45|652.63|650.23|651.26|648.86|0
1651003920000|2022-04-26 20:12:00|651.75|649.35|652.04|649.64|652.24|649.84|651.75|649.35|0
1651003930000|2022-04-26 20:12:10|651.85|649.45|651.26|648.86|651.85|649.45|651.26|648.86|0
1651003940000|2022-04-26 20:12:20|651.06|648.66|648.81|646.41|651.06|648.66|648.51|646.11|0
1651003950000|2022-04-26 20:12:30|648.32|645.92|649.9|647.5|650.68|648.28|648.32|645.92|0
1651003960000|2022-04-26 20:12:40|650.09|647.69|650.2|647.8|650.29|647.89|650.09|647.69|0
1651003970000|2022-04-26 20:12:50|650.09|647.69|649.89|647.49|650.28|647.88|649.5|647.1|0
1651003980000|2022-04-26 20:13:00|649.11|646.71|648.91|646.51|649.11|646.71|648.91|646.51|0
1651003990000|2022-04-26 20:13:10|648.13|645.73|647.15|644.75|648.13|645.73|647.15|644.75|0
1651004000000|2022-04-26 20:13:20|647.54|645.14|647.54|645.14|647.54|645.14|647.35|644.95|0
1651004010000|2022-04-26 20:13:30|647.04|644.64|645.67|643.27|647.04|644.64|645.67|643.27|0
1651004020000|2022-04-26 20:13:40|643.91|641.51|643.91|641.51|643.91|641.51|643.72|641.32|0
1651004030000|2022-04-26 20:13:50|643.13|640.73|643.91|641.51|643.91|641.51|643.13|640.73|0
1651004040000|2022-04-26 20:14:00|643.72|641.32|643.72|641.32|643.72|641.32|643.13|640.73|0
1651004050000|2022-04-26 20:14:10|644.7|642.3|643.52|641.12|644.7|642.3|643.52|641.12|0
1651004060000|2022-04-26 20:14:20|643.13|640.73|643.13|640.73|643.52|641.12|643.13|640.73|0
1651004070000|2022-04-26 20:14:30|642.93|640.53|643.32|640.92|643.52|641.12|642.93|640.53|0
1651004080000|2022-04-26 20:14:40|643.72|641.32|645.68|643.28|645.68|643.28|643.72|641.32|0
1651004090000|2022-04-26 20:14:50|647.26|644.86|646.86|644.46|647.26|644.86|646.86|644.46|0
1651004110000|2022-04-26 20:15:10|646.38|643.58|646.08|643.28|646.38|643.58|646.08|643.28|0
1651004120000|2022-04-26 20:15:20|646.47|643.67|645.49|642.69|646.67|643.87|645.49|642.69|0
1651004130000|2022-04-26 20:15:30|645.69|642.89|646.87|644.07|646.87|644.07|645.69|642.89|0
1651004140000|2022-04-26 20:15:40|646.47|643.67|645.49|642.69|646.47|643.67|645.49|642.69|0
1651004150000|2022-04-26 20:15:50|645.88|643.08|646.28|643.48|646.28|643.48|645.88|643.08|0
1651004160000|2022-04-26 20:16:00|646.47|643.67|646.08|643.28|646.47|643.67|646.08|643.28|0
1651004170000|2022-04-26 20:16:10|645.88|643.08|645.88|643.08|645.88|643.08|645.68|642.88|0
1651004180000|2022-04-26 20:16:20|645.68|642.88|645.98|643.18|645.98|643.18|645.49|642.69|0
1651004190000|2022-04-26 20:16:30|645.88|643.08|645.49|642.69|645.88|643.08|645.49|642.69|0
1651004200000|2022-04-26 20:16:40|643.92|641.12|643.33|640.53|643.92|641.12|643.33|640.53|0
1651004210000|2022-04-26 20:16:50|643.13|640.33|643.52|640.72|643.52|640.72|643.13|640.33|0
1651004220000|2022-04-26 20:17:00|643.33|640.53|643.52|640.72|643.52|640.72|643.13|640.33|0
1651004230000|2022-04-26 20:17:10|644.11|641.31|643.52|640.72|644.11|641.31|643.52|640.72|0
1651004240000|2022-04-26 20:17:20|643.43|640.63|643.72|640.92|643.72|640.92|643.43|640.63|0
1651004250000|2022-04-26 20:17:30|643.92|641.12|643.13|640.33|644.11|641.31|643.13|640.33|0
1651004260000|2022-04-26 20:17:40|643.33|640.53|643.33|640.53|643.33|640.53|643.13|640.33|0
1651004270000|2022-04-26 20:17:50|643.52|640.72|643.13|640.33|643.52|640.72|642.93|640.13|0
1651004280000|2022-04-26 20:18:00|643.52|640.72|643.52|640.72|643.52|640.72|643.52|640.72|0
1651004290000|2022-04-26 20:18:10|643.43|640.63|643.52|640.72|643.52|640.72|643.43|640.63|0
1651004300000|2022-04-26 20:18:20|643.72|640.92|644.9|642.1|644.9|642.1|643.72|640.92|0
1651004310000|2022-04-26 20:18:30|645|642.2|644.5|641.7|645|642.2|644.5|641.7|0
1651004320000|2022-04-26 20:18:40|644.7|641.9|644.41|641.61|644.7|641.9|644.31|641.51|0
1651004330000|2022-04-26 20:18:50|644.5|641.7|643.52|640.72|644.5|641.7|643.52|640.72|0
1651004340000|2022-04-26 20:19:00|642.93|640.13|643.52|640.72|643.52|640.72|642.93|640.13|0
1651004350000|2022-04-26 20:19:10|643.33|640.53|643.52|640.72|643.52|640.72|643.33|640.53|0
1651004370000|2022-04-26 20:19:30|643.33|640.53|643.13|640.33|643.52|640.72|643.13|640.33|0
1651004380000|2022-04-26 20:19:40|642.93|640.13|642.93|640.13|642.93|640.13|642.93|640.13|0
1651004390000|2022-04-26 20:19:50|643.13|640.33|643.72|640.92|643.72|640.92|642.93|640.13|0
1651004400000|2022-04-26 20:20:00|643.91|641.11|644.7|641.9|644.7|641.9|643.91|641.11|0
1651004410000|2022-04-26 20:20:10|644.5|641.7|646.08|643.28|646.08|643.28|644.5|641.7|0
1651004420000|2022-04-26 20:20:20|645.49|642.69|645.49|642.69|645.49|642.69|645.49|642.69|0
1651004430000|2022-04-26 20:20:30|645.79|642.99|647.06|644.26|647.06|644.26|645.79|642.99|0
1651004440000|2022-04-26 20:20:40|646.67|643.87|646.86|644.06|647.06|644.26|646.67|643.87|0
1651004450000|2022-04-26 20:20:50|646.27|643.47|646.47|643.67|646.47|643.67|646.08|643.28|0
1651004460000|2022-04-26 20:21:00|646.27|643.47|646.67|643.87|646.67|643.87|646.27|643.47|0
1651004470000|2022-04-26 20:21:10|646.86|644.06|644.43|641.63|646.86|644.06|644.43|641.63|0
1651004480000|2022-04-26 20:21:20|645.88|643.08|645.88|643.08|645.88|643.08|645.88|643.08|0
1651004490000|2022-04-26 20:21:30|646.67|643.87|648.42|645.62|648.42|645.62|646.67|643.87|0
1651004500000|2022-04-26 20:21:40|648.03|645.23|648.82|646.02|648.82|646.02|648.03|645.23|0
1651004510000|2022-04-26 20:21:50|649.21|646.41|649.6|646.8|649.6|646.8|649.21|646.41|0
1651004520000|2022-04-26 20:22:00|649.12|646.32|648.62|645.82|649.12|646.32|648.52|645.72|0
1651004530000|2022-04-26 20:22:10|649.41|646.61|649.6|646.8|649.8|647|649.41|646.61|0
1651004540000|2022-04-26 20:22:20|649.8|647|650.2|647.4|650.2|647.4|649.6|646.8|0
1651004550000|2022-04-26 20:22:30|650.39|647.59|650.79|647.99|650.79|647.99|650.39|647.59|0
1651004560000|2022-04-26 20:22:40|651.78|648.98|651.18|648.38|651.78|648.98|651.18|648.38|0
1651004570000|2022-04-26 20:22:50|651.38|648.58|651.47|648.67|652.26|649.46|651.38|648.58|0
1651004580000|2022-04-26 20:23:00|651.66|648.86|651.86|649.06|651.86|649.06|651.66|648.86|0
1651004590000|2022-04-26 20:23:10|652.06|649.26|652.06|649.26|652.16|649.36|652.06|649.26|0
1651004600000|2022-04-26 20:23:20|651.96|649.16|652.06|649.26|652.06|649.26|651.96|649.16|0
1651004610000|2022-04-26 20:23:30|651.96|649.16|652.06|649.26|652.26|649.46|651.96|649.16|0
1651004620000|2022-04-26 20:23:40|652.26|649.46|652.45|649.65|652.45|649.65|652.26|649.46|0
1651004630000|2022-04-26 20:23:50|652.36|649.56|651.86|649.06|652.36|649.56|651.86|649.06|0
1651004640000|2022-04-26 20:24:00|651.96|649.16|652.06|649.26|652.06|649.26|651.86|649.06|0
1651004650000|2022-04-26 20:24:10|652.16|649.36|652.45|649.65|652.45|649.65|652.16|649.36|0
1651004660000|2022-04-26 20:24:20|652.65|649.85|652.26|649.46|652.65|649.85|652.26|649.46|0
1651004670000|2022-04-26 20:24:30|652.06|649.26|651.66|648.86|652.06|649.26|651.66|648.86|0
1651004680000|2022-04-26 20:24:40|651.47|648.67|651.47|648.67|651.57|648.77|651.47|648.67|0
1651004690000|2022-04-26 20:24:50|651.66|648.86|651.86|649.06|651.86|649.06|651.47|648.67|0
1651004700000|2022-04-26 20:25:00|651.66|648.86|652.45|649.65|652.45|649.65|651.66|648.86|0
1651004710000|2022-04-26 20:25:10|652.65|649.85|653.15|650.35|653.15|650.35|652.65|649.85|0
1651004720000|2022-04-26 20:25:20|653.64|650.84|653.44|650.64|654.03|651.23|653.44|650.64|0
1651004730000|2022-04-26 20:25:30|653.64|650.84|653.84|651.04|653.84|651.04|653.64|650.84|0
1651004740000|2022-04-26 20:25:40|653.44|650.64|652.65|649.85|653.44|650.64|652.65|649.85|0
1651004750000|2022-04-26 20:25:50|653.05|650.25|653.24|650.44|653.24|650.44|653.05|650.25|0
1651004760000|2022-04-26 20:26:00|652.85|650.05|652.45|649.65|652.85|650.05|652.45|649.65|0
1651004770000|2022-04-26 20:26:10|652.26|649.46|652.26|649.46|652.65|649.85|652.16|649.36|0
1651004780000|2022-04-26 20:26:20|652.45|649.65|652.75|649.95|652.75|649.95|652.45|649.65|0
1651004790000|2022-04-26 20:26:30|653.35|650.55|653.35|650.55|653.44|650.64|653.24|650.44|0
1651004800000|2022-04-26 20:26:40|653.24|650.44|653.44|650.64|653.44|650.64|653.05|650.25|0
1651004810000|2022-04-26 20:26:50|653.64|650.84|653.64|650.84|653.64|650.84|653.64|650.84|0
1651004820000|2022-04-26 20:27:00|653.44|650.64|653.44|650.64|653.44|650.64|653.44|650.64|0
1651004830000|2022-04-26 20:27:10|652.85|650.05|652.06|649.26|652.85|650.05|652.06|649.26|0
1651004840000|2022-04-26 20:27:20|652.56|649.76|652.85|650.05|652.85|650.05|652.45|649.65|0
1651004850000|2022-04-26 20:27:30|652.95|650.15|652.85|650.05|652.95|650.15|652.65|649.85|0
1651004860000|2022-04-26 20:27:40|653.05|650.25|653.24|650.44|653.35|650.55|653.05|650.25|0
1651004870000|2022-04-26 20:27:50|653.64|650.84|653.64|650.84|653.64|650.84|653.44|650.64|0
1651004880000|2022-04-26 20:28:00|653.84|651.04|653.74|650.94|653.84|651.04|653.64|650.84|0
1651004890000|2022-04-26 20:28:10|653.94|651.14|654.43|651.63|654.43|651.63|653.94|651.14|0
1651004900000|2022-04-26 20:28:20|654.33|651.53|653.84|651.04|654.33|651.53|653.44|650.64|0
1651004910000|2022-04-26 20:28:30|654.03|651.23|654.03|651.23|654.03|651.23|653.84|651.04|0
1651004920000|2022-04-26 20:28:40|654.23|651.43|654.14|651.34|654.23|651.43|653.94|651.14|0
1651004930000|2022-04-26 20:28:50|654.03|651.23|653.84|651.04|654.03|651.23|653.84|651.04|0
1651004940000|2022-04-26 20:29:00|654.14|651.34|653.44|650.64|654.14|651.34|653.44|650.64|0
1651004950000|2022-04-26 20:29:10|653.05|650.25|652.45|649.65|653.05|650.25|652.45|649.65|0
1651004960000|2022-04-26 20:29:20|652.26|649.46|652.36|649.56|652.45|649.65|652.26|649.46|0
1651004970000|2022-04-26 20:29:30|652.45|649.65|652.25|649.45|652.45|649.65|652.25|649.45|0
1651004980000|2022-04-26 20:29:40|651.86|649.06|651.47|648.67|651.86|649.06|651.47|648.67|0
1651005000000|2022-04-26 20:30:00|651.66|648.86|651.66|648.86|651.66|648.86|651.47|648.67|0
1651005010000|2022-04-26 20:30:10|651.86|649.06|652.06|649.26|652.06|649.26|651.86|649.06|0
1651005020000|2022-04-26 20:30:20|652.25|649.45|652.25|649.45|652.45|649.65|652.25|649.45|0
1651005030000|2022-04-26 20:30:30|652.06|649.26|652.45|649.65|652.45|649.65|652.06|649.26|0
1651005040000|2022-04-26 20:30:40|652.25|649.45|651.47|648.67|652.25|649.45|651.47|648.67|0
1651005050000|2022-04-26 20:30:50|652.06|649.26|651.86|649.06|652.06|649.26|651.86|649.06|0
1651005060000|2022-04-26 20:31:00|651.66|648.86|652.06|649.26|652.25|649.45|651.66|648.86|0
1651005070000|2022-04-26 20:31:10|652.36|649.56|652.45|649.65|652.45|649.65|652.25|649.45|0
1651005080000|2022-04-26 20:31:20|652.25|649.45|651.66|648.86|652.25|649.45|651.66|648.86|0
1651005090000|2022-04-26 20:31:30|651.46|648.66|651.86|649.06|651.86|649.06|651.46|648.66|0
1651005100000|2022-04-26 20:31:40|652.06|649.26|652.45|649.65|652.45|649.65|652.06|649.26|0
1651005120000|2022-04-26 20:32:00|652.06|649.26|653.04|650.24|653.04|650.24|652.06|649.26|0
1651005130000|2022-04-26 20:32:10|652.85|650.05|653.04|650.24|653.04|650.24|652.85|650.05|0
1651005140000|2022-04-26 20:32:20|653.24|650.44|653.34|650.54|653.44|650.64|653.24|650.44|0
1651005150000|2022-04-26 20:32:30|653.44|650.64|653.34|650.54|653.44|650.64|653.24|650.44|0
1651005160000|2022-04-26 20:32:40|653.44|650.64|653.64|650.84|653.64|650.84|653.44|650.64|0
1651005170000|2022-04-26 20:32:50|653.74|650.94|653.83|651.03|653.83|651.03|653.64|650.84|0
1651005180000|2022-04-26 20:33:00|653.64|650.84|653.83|651.03|654.03|651.23|653.64|650.84|0
1651005190000|2022-04-26 20:33:10|653.64|650.84|653.64|650.84|653.64|650.84|653.64|650.84|0
1651005200000|2022-04-26 20:33:20|653.83|651.03|653.94|651.14|654.03|651.23|653.83|651.03|0
1651005210000|2022-04-26 20:33:30|653.83|651.03|653.74|650.94|654.03|651.23|653.74|650.94|0
1651005220000|2022-04-26 20:33:40|653.64|650.84|653.44|650.64|653.64|650.84|653.24|650.44|0
1651005230000|2022-04-26 20:33:50|653.64|650.84|653.04|650.24|653.64|650.84|653.04|650.24|0
1651005240000|2022-04-26 20:34:00|652.85|650.05|653.24|650.44|653.24|650.44|652.85|650.05|0
1651005250000|2022-04-26 20:34:10|653.44|650.64|653.44|650.64|653.44|650.64|653.44|650.64|0
1651005260000|2022-04-26 20:34:20|652.75|649.95|652.85|650.05|652.85|650.05|652.65|649.85|0
1651005270000|2022-04-26 20:34:30|652.95|650.15|653.24|650.44|653.24|650.44|652.85|650.05|0
1651005280000|2022-04-26 20:34:40|653.44|650.64|653.04|650.24|653.44|650.64|653.04|650.24|0
1651005290000|2022-04-26 20:34:50|653.24|650.44|652.45|649.65|653.24|650.44|652.45|649.65|0
1651005300000|2022-04-26 20:35:00|652.25|649.45|651.96|649.16|652.25|649.45|651.96|649.16|0
1651005310000|2022-04-26 20:35:10|651.86|649.06|651.86|649.06|652.06|649.26|651.86|649.06|0
1651005320000|2022-04-26 20:35:20|652.06|649.26|651.86|649.06|652.06|649.26|651.86|649.06|0
1651005330000|2022-04-26 20:35:30|651.66|648.86|652.45|649.65|652.45|649.65|651.66|648.86|0
1651005340000|2022-04-26 20:35:40|652.16|649.36|652.25|649.45|652.25|649.45|652.06|649.26|0
1651005350000|2022-04-26 20:35:50|652.45|649.65|652.06|649.26|652.45|649.65|652.06|649.26|0
1651005360000|2022-04-26 20:36:00|652.25|649.45|651.96|649.16|652.25|649.45|651.96|649.16|0
1651005370000|2022-04-26 20:36:10|651.86|649.06|652.06|649.26|652.06|649.26|651.86|649.06|0
1651005380000|2022-04-26 20:36:20|651.66|648.86|652.16|649.36|652.25|649.45|651.66|648.86|0
1651005390000|2022-04-26 20:36:30|652.25|649.45|652.06|649.26|652.25|649.45|652.06|649.26|0
1651005400000|2022-04-26 20:36:40|652.16|649.36|652.25|649.45|652.25|649.45|652.16|649.36|0
1651005410000|2022-04-26 20:36:50|651.86|649.06|651.96|649.16|652.06|649.26|651.86|649.06|0
1651005420000|2022-04-26 20:37:00|652.06|649.26|652.25|649.45|652.36|649.56|652.06|649.26|0
1651005430000|2022-04-26 20:37:10|652.06|649.26|652.85|650.05|652.85|650.05|651.96|649.16|0
1651005440000|2022-04-26 20:37:20|652.65|649.85|651.86|649.06|652.65|649.85|651.86|649.06|0
1651005450000|2022-04-26 20:37:30|651.66|648.86|651.86|649.06|651.86|649.06|651.66|648.86|0
1651005460000|2022-04-26 20:37:40|652.25|649.45|652.25|649.45|652.25|649.45|652.25|649.45|0
1651005470000|2022-04-26 20:37:50|652.65|649.85|653.64|650.84|653.64|650.84|652.65|649.85|0
1651005480000|2022-04-26 20:38:00|653.44|650.64|653.24|650.44|653.44|650.64|653.04|650.24|0
1651005490000|2022-04-26 20:38:10|653.44|650.64|653.64|650.84|653.64|650.84|653.44|650.64|0
1651005500000|2022-04-26 20:38:20|653.44|650.64|653.64|650.84|653.64|650.84|653.44|650.64|0
1651005510000|2022-04-26 20:38:30|653.83|651.03|654.03|651.23|654.03|651.23|653.83|651.03|0
1651005520000|2022-04-26 20:38:40|654.23|651.43|654.23|651.43|654.23|651.43|654.23|651.43|0
1651005530000|2022-04-26 20:38:50|654.03|651.23|654.82|652.02|654.82|652.02|654.03|651.23|0
1651005540000|2022-04-26 20:39:00|655.02|652.22|654.43|651.63|655.02|652.22|654.43|651.63|0
1651005550000|2022-04-26 20:39:10|654.53|651.73|654.43|651.63|654.62|651.82|654.33|651.53|0
1651005560000|2022-04-26 20:39:20|654.62|651.82|654.23|651.43|654.62|651.82|654.23|651.43|0
1651005570000|2022-04-26 20:39:30|653.83|651.03|653.64|650.84|653.83|651.03|653.54|650.74|0
1651005580000|2022-04-26 20:39:40|654.03|651.23|653.83|651.03|654.03|651.23|653.74|650.94|0
1651005590000|2022-04-26 20:39:50|653.64|650.84|653.83|651.03|653.83|651.03|653.64|650.84|0
1651005600000|2022-04-26 20:40:00|654.03|651.23|654.43|651.63|654.43|651.63|654.03|651.23|0
1651005610000|2022-04-26 20:40:10|654.73|651.93|655.02|652.22|655.22|652.42|654.73|651.93|0
1651005620000|2022-04-26 20:40:20|654.62|651.82|654.73|651.93|654.82|652.02|654.62|651.82|0
1651005630000|2022-04-26 20:40:30|654.82|652.02|655.22|652.42|655.22|652.42|654.43|651.63|0
1651005640000|2022-04-26 20:40:40|654.73|651.93|655.02|652.22|655.02|652.22|654.73|651.93|0
1651005650000|2022-04-26 20:40:50|655.22|652.42|655.22|652.42|655.22|652.42|655.02|652.22|0
1651005660000|2022-04-26 20:41:00|654.62|651.82|655.41|652.61|655.41|652.61|654.62|651.82|0
1651005670000|2022-04-26 20:41:10|655.61|652.81|655.61|652.81|655.61|652.81|655.61|652.81|0
1651005680000|2022-04-26 20:41:20|655.81|653.01|655.61|652.81|655.81|653.01|655.41|652.61|0
1651005690000|2022-04-26 20:41:30|655.72|652.92|656.8|654|656.8|654|655.72|652.92|0
1651005700000|2022-04-26 20:41:40|656.4|653.6|656.4|653.6|656.4|653.6|656.4|653.6|0
1651005710000|2022-04-26 20:41:50|656.01|653.21|656.01|653.21|656.01|653.21|656.01|653.21|0
1651005720000|2022-04-26 20:42:00|656.11|653.31|656.71|653.91|656.8|654|656.11|653.31|0
1651005730000|2022-04-26 20:42:10|656.6|653.8|656.8|654|656.8|654|656.4|653.6|0
1651005740000|2022-04-26 20:42:20|656.4|653.6|656.4|653.6|656.8|654|656.4|653.6|0
1651005750000|2022-04-26 20:42:30|656.8|654|658.39|655.59|658.39|655.59|656.8|654|0
1651005760000|2022-04-26 20:42:40|658.19|655.39|658.58|655.78|658.58|655.78|658.19|655.39|0
1651005770000|2022-04-26 20:42:50|658.78|655.98|659.28|656.48|659.28|656.48|658.78|655.98|0
1651005780000|2022-04-26 20:43:00|659.58|656.78|659.48|656.68|659.58|656.78|659.38|656.58|0
1651005790000|2022-04-26 20:43:10|659.78|656.98|659.38|656.58|659.78|656.98|659.38|656.58|0
1651005800000|2022-04-26 20:43:20|659.58|656.78|659.58|656.78|659.78|656.98|659.58|656.78|0
1651005810000|2022-04-26 20:43:30|659.78|656.98|659.78|656.98|659.97|657.17|659.78|656.98|0
1651005820000|2022-04-26 20:43:40|659.38|656.58|659.88|657.08|659.88|657.08|659.38|656.58|0
1651005830000|2022-04-26 20:43:50|660.17|657.37|660.17|657.37|660.28|657.48|660.17|657.37|0
1651005840000|2022-04-26 20:44:00|659.97|657.17|660.57|657.77|660.57|657.77|659.78|656.98|0
1651005850000|2022-04-26 20:44:10|660.37|657.57|660.77|657.97|660.77|657.97|660.37|657.57|0
1651005860000|2022-04-26 20:44:20|660.37|657.57|660.17|657.37|660.37|657.57|659.97|657.17|0
1651005870000|2022-04-26 20:44:30|659.97|657.17|659.78|656.98|660.17|657.37|659.78|656.98|0
1651005880000|2022-04-26 20:44:40|660.17|657.37|660.37|657.57|660.37|657.57|659.97|657.17|0
1651005890000|2022-04-26 20:44:50|660.17|657.37|659.78|656.98|660.17|657.37|659.78|656.98|0
1651005900000|2022-04-26 20:45:00|659.68|656.88|659.58|656.78|659.78|656.98|659.38|656.58|0
1651005910000|2022-04-26 20:45:10|659.38|656.58|659.38|656.58|659.38|656.58|659.38|656.58|0
1651005930000|2022-04-26 20:45:30|659.58|656.78|659.58|656.78|659.58|656.78|659.58|656.78|0
1651005940000|2022-04-26 20:45:40|659.38|656.58|659.38|656.58|659.48|656.68|659.38|656.58|0
1651005960000|2022-04-26 20:46:00|657.59|654.79|657.59|654.79|657.59|654.79|657.59|654.79|0
1651005970000|2022-04-26 20:46:10|657.99|655.19|657.59|654.79|658.19|655.39|657.59|654.79|0
1651005980000|2022-04-26 20:46:20|657|654.2|656.6|653.8|657.2|654.4|656.6|653.8|0
1651005990000|2022-04-26 20:46:30|656.8|654|657.2|654.4|657.2|654.4|656.4|653.6|0
1651006000000|2022-04-26 20:46:40|657.39|654.59|657.2|654.4|657.39|654.59|657.2|654.4|0
1651006010000|2022-04-26 20:46:50|657|654.2|657.2|654.4|657.2|654.4|657|654.2|0
1651006020000|2022-04-26 20:47:00|657.3|654.5|657.39|654.59|657.39|654.59|657.3|654.5|0
1651006030000|2022-04-26 20:47:10|657.79|654.99|658.19|655.39|658.19|655.39|657.2|654.4|0
1651006040000|2022-04-26 20:47:20|657.99|655.19|658.19|655.39|658.19|655.39|657.99|655.19|0
1651006050000|2022-04-26 20:47:30|658.39|655.59|658.69|655.89|658.69|655.89|658.39|655.59|0
1651006060000|2022-04-26 20:47:40|658.78|655.98|658.98|656.18|658.98|656.18|658.78|655.98|0
1651006070000|2022-04-26 20:47:50|658.78|655.98|658.78|655.98|658.89|656.09|658.78|655.98|0
1651006080000|2022-04-26 20:48:00|658.98|656.18|658.19|655.39|659.18|656.38|658.19|655.39|0
1651006090000|2022-04-26 20:48:10|658.39|655.59|658.98|656.18|658.98|656.18|658.39|655.59|0
1651006100000|2022-04-26 20:48:20|659.38|656.58|659.97|657.17|659.97|657.17|659.38|656.58|0
1651006110000|2022-04-26 20:48:30|660.17|657.37|660.08|657.28|660.17|657.37|659.97|657.17|0
1651006120000|2022-04-26 20:48:40|660.17|657.37|660.17|657.37|660.17|657.37|659.97|657.17|0
1651006130000|2022-04-26 20:48:50|659.97|657.17|660.37|657.57|660.37|657.57|659.97|657.17|0
1651006140000|2022-04-26 20:49:00|660.17|657.37|659.58|656.78|660.17|657.37|659.58|656.78|0
1651006150000|2022-04-26 20:49:10|659.38|656.58|659.38|656.58|659.38|656.58|659.38|656.58|0
1651006160000|2022-04-26 20:49:20|659.58|656.78|659.58|656.78|659.58|656.78|659.58|656.78|0
1651006170000|2022-04-26 20:49:30|659.38|656.58|659.38|656.58|659.38|656.58|659.38|656.58|0
1651006180000|2022-04-26 20:49:40|659.58|656.78|659.58|656.78|659.58|656.78|659.58|656.78|0
1651006190000|2022-04-26 20:49:50|659.48|656.68|659.38|656.58|659.48|656.68|659.38|656.58|0
1651006200000|2022-04-26 20:50:00|659.58|656.78|659.58|656.78|659.58|656.78|659.38|656.58|0
1651006210000|2022-04-26 20:50:10|659.48|656.68|659.38|656.58|659.48|656.68|659.38|656.58|0
1651006220000|2022-04-26 20:50:20|659.58|656.78|659.77|656.97|659.77|656.97|659.58|656.78|0
1651006230000|2022-04-26 20:50:30|659.58|656.78|659.77|656.97|659.88|657.08|659.58|656.78|0
1651006240000|2022-04-26 20:50:40|659.88|657.08|659.38|656.58|659.88|657.08|659.38|656.58|0
1651006250000|2022-04-26 20:50:50|659.77|656.97|659.57|656.77|659.97|657.17|659.57|656.77|0
1651006260000|2022-04-26 20:51:00|659.97|657.17|659.57|656.77|659.97|657.17|659.57|656.77|0
1651006270000|2022-04-26 20:51:10|659.77|656.97|659.97|657.17|659.97|657.17|659.57|656.77|0
1651006280000|2022-04-26 20:51:20|659.57|656.77|659.57|656.77|659.77|656.97|659.57|656.77|0
1651006290000|2022-04-26 20:51:30|659.77|656.97|659.57|656.77|659.77|656.97|659.57|656.77|0
1651006300000|2022-04-26 20:51:40|659.77|656.97|659.88|657.08|659.88|657.08|659.77|656.97|0
1651006310000|2022-04-26 20:51:50|659.97|657.17|660.17|657.37|660.17|657.37|659.97|657.17|0
1651006320000|2022-04-26 20:52:00|660.37|657.57|660.37|657.57|660.37|657.57|660.17|657.37|0
1651006330000|2022-04-26 20:52:10|660.27|657.47|660.37|657.57|660.37|657.57|660.27|657.47|0
1651006340000|2022-04-26 20:52:20|660.57|657.77|660.57|657.77|660.77|657.97|660.57|657.77|0
1651006350000|2022-04-26 20:52:30|660.67|657.87|660.57|657.77|660.67|657.87|660.57|657.77|0
1651006360000|2022-04-26 20:52:40|660.77|657.97|661.36|658.56|661.36|658.56|660.77|657.97|0
1651006370000|2022-04-26 20:52:50|661.16|658.36|661.76|658.96|661.76|658.96|661.16|658.36|0
1651006380000|2022-04-26 20:53:00|661.56|658.76|660.96|658.16|661.56|658.76|660.96|658.16|0
1651006390000|2022-04-26 20:53:10|660.77|657.97|661.16|658.36|661.16|658.36|660.77|657.97|0
1651006400000|2022-04-26 20:53:20|661.36|658.56|661.16|658.36|661.36|658.56|661.16|658.36|0
1651006410000|2022-04-26 20:53:30|661.07|658.27|661.07|658.27|661.16|658.36|660.77|657.97|0
1651006420000|2022-04-26 20:53:40|660.96|658.16|660.57|657.77|661.16|658.36|660.57|657.77|0
1651006430000|2022-04-26 20:53:50|660.77|657.97|660.67|657.87|660.87|658.07|660.67|657.87|0
1651006440000|2022-04-26 20:54:00|660.77|657.97|660.67|657.87|660.77|657.97|660.67|657.87|0
1651006450000|2022-04-26 20:54:10|660.77|657.97|661.16|658.36|661.16|658.36|660.67|657.87|0
1651006460000|2022-04-26 20:54:20|661.36|658.56|661.36|658.56|661.36|658.56|661.16|658.36|0
1651006470000|2022-04-26 20:54:30|661.16|658.36|660.57|657.77|661.16|658.36|660.57|657.77|0
1651006480000|2022-04-26 20:54:40|660.17|657.37|659.38|656.58|660.17|657.37|659.38|656.58|0
1651006490000|2022-04-26 20:54:50|659.77|656.97|659.68|656.88|659.77|656.97|659.57|656.77|0
1651006500000|2022-04-26 20:55:00|659.77|656.97|659.77|656.97|659.88|657.08|659.57|656.77|0
1651006510000|2022-04-26 20:55:10|659.88|657.08|659.38|656.58|659.88|657.08|659.38|656.58|0
1651006520000|2022-04-26 20:55:20|659.48|656.68|659.57|656.77|659.57|656.77|659.48|656.68|0
1651006530000|2022-04-26 20:55:30|659.38|656.58|659.38|656.58|659.38|656.58|659.38|656.58|0
1651006540000|2022-04-26 20:55:40|659.48|656.68|659.48|656.68|659.48|656.68|659.48|656.68|0
1651006550000|2022-04-26 20:55:50|659.38|656.58|658.78|655.98|659.38|656.58|658.78|655.98|0
1651006560000|2022-04-26 20:56:00|658.68|655.88|658.58|655.78|658.68|655.88|658.38|655.58|0
1651006570000|2022-04-26 20:56:10|658.38|655.58|658.68|655.88|658.68|655.88|658.38|655.58|0
1651006580000|2022-04-26 20:56:20|658.49|655.69|658.18|655.38|658.58|655.78|658.18|655.38|0
1651006590000|2022-04-26 20:56:30|658.58|655.78|658.18|655.38|658.68|655.88|658.18|655.38|0
1651006600000|2022-04-26 20:56:40|658.38|655.58|658.18|655.38|658.38|655.58|658.18|655.38|0
1651006610000|2022-04-26 20:56:50|658.38|655.58|658.18|655.38|658.38|655.58|658.18|655.38|0
1651006620000|2022-04-26 20:57:00|658.38|655.58|658.38|655.58|658.38|655.58|658.38|655.58|0
1651006630000|2022-04-26 20:57:10|658.18|655.38|658.18|655.38|658.18|655.38|658.18|655.38|0
1651006640000|2022-04-26 20:57:20|658.38|655.58|658.38|655.58|658.38|655.58|658.38|655.58|0
1651006650000|2022-04-26 20:57:30|658.29|655.49|658.38|655.58|658.58|655.78|658.29|655.49|0
1651006660000|2022-04-26 20:57:40|658.68|655.88|658.68|655.88|658.68|655.88|658.58|655.78|0
1651006670000|2022-04-26 20:57:50|658.58|655.78|658.58|655.78|658.58|655.78|658.49|655.69|0
1651006690000|2022-04-26 20:58:10|658.78|655.98|658.98|656.18|658.98|656.18|658.78|655.98|0
1651006700000|2022-04-26 20:58:20|658.78|655.98|658.78|655.98|658.98|656.18|658.78|655.98|0
1651006710000|2022-04-26 20:58:30|659.18|656.38|658.78|655.98|659.18|656.38|658.78|655.98|0
1651006720000|2022-04-26 20:58:40|658.68|655.88|658.98|656.18|658.98|656.18|658.68|655.88|0
1651006730000|2022-04-26 20:58:50|658.78|655.98|658.78|655.98|658.78|655.98|658.78|655.98|0
1651006740000|2022-04-26 20:59:00|659.08|656.28|659.18|656.38|659.18|656.38|659.08|656.28|0
1651006750000|2022-04-26 20:59:10|658.98|656.18|658.68|655.88|658.98|656.18|658.68|655.88|0
1651006760000|2022-04-26 20:59:20|658.78|655.98|659.68|656.88|659.68|656.88|658.78|655.98|0
1651006770000|2022-04-26 20:59:30|659.77|656.97|659.37|656.57|659.77|656.97|659.37|656.57|0
1651006790000|2022-04-26 20:59:50|659.18|656.38|658.68|655.88|659.28|656.48|658.68|655.88|0
1651006800000|2022-04-26 21:00:00|659.14|656.34|658.88|656.08|659.14|656.34|658.68|655.88|0
1651006810000|2022-04-26 21:00:10|658.72|655.92|658.68|655.88|658.72|655.92|658.68|655.88|0
1651006820000|2022-04-26 21:00:20|658.51|655.71|658.48|655.68|658.51|655.71|658.48|655.68|0
1651006830000|2022-04-26 21:00:30|658.63|655.83|658.45|655.65|658.63|655.83|658.45|655.65|0
1651006840000|2022-04-26 21:00:40|658.48|655.68|658.74|655.94|658.74|655.94|658.45|655.65|0
1651006850000|2022-04-26 21:00:50|658.82|656.02|658.74|655.94|658.82|656.02|658.74|655.94|0
1651006860000|2022-04-26 21:01:00|658.76|655.96|658.42|655.62|658.76|655.96|658.42|655.62|0
1651006920000|2022-04-26 21:02:00|658.48|655.68|658.42|655.62|658.48|655.68|658.42|655.62|0
1651006930000|2022-04-26 21:02:10|658.45|655.65|658.45|655.65|658.45|655.65|658.45|655.65|0
1651006940000|2022-04-26 21:02:20|658.56|655.76|658.56|655.76|658.56|655.76|658.56|655.76|0
1651006970000|2022-04-26 21:02:50|658.88|656.08|658.88|656.08|658.88|656.08|658.88|656.08|0
1651006980000|2022-04-26 21:03:00|658.56|655.76|658.54|655.74|658.56|655.76|658.54|655.74|0
1651006990000|2022-04-26 21:03:10|659.02|656.22|659.02|656.22|659.02|656.22|659.02|656.22|0
1651007000000|2022-04-26 21:03:20|658.39|655.59|658.39|655.59|658.39|655.59|658.39|655.59|0
1651007010000|2022-04-26 21:03:30|658.88|656.08|658.9|656.1|658.9|656.1|658.88|656.08|0
1651007020000|2022-04-26 21:03:40|658.74|655.94|658.48|655.68|658.74|655.94|658.48|655.68|0
1651007030000|2022-04-26 21:03:50|658.71|655.91|658.71|655.91|658.71|655.91|658.71|655.91|0
1651007040000|2022-04-26 21:04:00|658.63|655.83|658.63|655.83|658.63|655.83|658.63|655.83|0
1651007050000|2022-04-26 21:04:10|658.65|655.85|658.68|655.88|658.68|655.88|658.65|655.85|0
1651007060000|2022-04-26 21:04:20|658.63|655.83|658.63|655.83|658.63|655.83|658.63|655.83|0
1651007070000|2022-04-26 21:04:30|658.6|655.8|658.25|655.45|658.6|655.8|658.25|655.45|0
1651007080000|2022-04-26 21:04:40|658.42|655.62|658.39|655.59|658.42|655.62|658.39|655.59|0
1651007090000|2022-04-26 21:04:50|658.48|655.68|658.33|655.53|658.48|655.68|658.33|655.53|0
1651007110000|2022-04-26 21:05:10|658.28|655.48|658.28|655.48|658.28|655.48|658.28|655.48|0
1651007130000|2022-04-26 21:05:30|658.25|655.45|658.25|655.45|658.25|655.45|658.25|655.45|0
1651007140000|2022-04-26 21:05:40|658.16|655.36|658.16|655.36|658.16|655.36|658.16|655.36|0
1651007150000|2022-04-26 21:05:50|657.98|655.18|657.98|655.18|657.98|655.18|657.98|655.18|0
1651007160000|2022-04-26 21:06:00|657.79|654.99|657.84|655.04|657.87|655.07|657.79|654.99|0
1651007170000|2022-04-26 21:06:10|657.87|655.07|657.87|655.07|657.87|655.07|657.87|655.07|0
1651007180000|2022-04-26 21:06:20|657.84|655.04|657.84|655.04|657.84|655.04|657.84|655.04|0
1651007190000|2022-04-26 21:06:30|657.61|654.81|657.87|655.07|657.87|655.07|657.61|654.81|0
1651007200000|2022-04-26 21:06:40|657.9|655.1|657.93|655.13|657.93|655.13|657.87|655.07|0
1651007210000|2022-04-26 21:06:50|657.87|655.07|657.98|655.18|657.98|655.18|657.84|655.04|0
1651007220000|2022-04-26 21:07:00|658.02|655.22|658.02|655.22|658.02|655.22|658.02|655.22|0
1651007240000|2022-04-26 21:07:20|658.05|655.25|658.02|655.22|658.05|655.25|658.02|655.22|0
1651007250000|2022-04-26 21:07:30|657.9|655.1|657.84|655.04|657.9|655.1|657.84|655.04|0
1651007260000|2022-04-26 21:07:40|657.87|655.07|657.87|655.07|657.87|655.07|657.87|655.07|0
1651007270000|2022-04-26 21:07:50|657.84|655.04|657.84|655.04|657.84|655.04|657.84|655.04|0
1651007280000|2022-04-26 21:08:00|657.9|655.1|657.87|655.07|657.9|655.1|657.87|655.07|0
1651007290000|2022-04-26 21:08:10|657.9|655.1|657.87|655.07|657.9|655.1|657.84|655.04|0
1651007300000|2022-04-26 21:08:20|657.9|655.1|657.9|655.1|657.9|655.1|657.9|655.1|0
1651007310000|2022-04-26 21:08:30|657.87|655.07|657.9|655.1|657.9|655.1|657.87|655.07|0
1651007320000|2022-04-26 21:08:40|657.87|655.07|657.9|655.1|657.9|655.1|657.87|655.07|0
1651007340000|2022-04-26 21:09:00|657.93|655.13|657.93|655.13|657.93|655.13|657.93|655.13|0
1651007350000|2022-04-26 21:09:10|657.96|655.16|657.96|655.16|657.96|655.16|657.96|655.16|0
1651007360000|2022-04-26 21:09:20|657.98|655.18|657.98|655.18|657.98|655.18|657.93|655.13|0
1651007370000|2022-04-26 21:09:30|658.01|655.21|657.93|655.13|658.01|655.21|657.93|655.13|0
1651007380000|2022-04-26 21:09:40|657.72|654.92|657.7|654.9|657.72|654.92|657.7|654.9|0
1651007390000|2022-04-26 21:09:50|657.67|654.87|657.23|654.43|657.67|654.87|657.23|654.43|0
1651007400000|2022-04-26 21:10:00|657.17|654.37|657.35|654.55|657.35|654.55|657.17|654.37|0
1651007410000|2022-04-26 21:10:10|657.4|654.6|657.32|654.52|657.44|654.64|657.32|654.52|0
1651007420000|2022-04-26 21:10:20|657.26|654.46|657.38|654.58|657.38|654.58|657.26|654.46|0
1651007430000|2022-04-26 21:10:30|656.69|653.89|656.69|653.89|656.69|653.89|656.69|653.89|0
1651007440000|2022-04-26 21:10:40|656.71|653.91|656.77|653.97|656.77|653.97|656.71|653.91|0
1651007450000|2022-04-26 21:10:50|656.91|654.11|657.12|654.32|657.12|654.32|656.82|654.02|0
1651007460000|2022-04-26 21:11:00|656.77|653.97|656.74|653.94|656.77|653.97|656.74|653.94|0
1651007470000|2022-04-26 21:11:10|656.58|653.78|656.45|653.65|656.58|653.78|656.45|653.65|0
1651007480000|2022-04-26 21:11:20|656.42|653.62|656.45|653.65|656.45|653.65|656.42|653.62|0
1651007490000|2022-04-26 21:11:30|656.51|653.71|656.51|653.71|656.51|653.71|656.51|653.71|0
1651007500000|2022-04-26 21:11:40|656.48|653.68|656.48|653.68|656.48|653.68|656.48|653.68|0
1651007520000|2022-04-26 21:12:00|656.29|653.49|656.89|654.09|656.89|654.09|656.29|653.49|0
1651007530000|2022-04-26 21:12:10|656.86|654.06|656.77|653.97|656.86|654.06|656.77|653.97|0
1651007540000|2022-04-26 21:12:20|656.74|653.94|656.74|653.94|656.74|653.94|656.74|653.94|0
1651007550000|2022-04-26 21:12:30|657.12|654.32|657.32|654.52|657.32|654.52|657.12|654.32|0
1651007560000|2022-04-26 21:12:40|657.49|654.69|657.61|654.81|657.64|654.84|657.49|654.69|0
1651007570000|2022-04-26 21:12:50|657.66|654.86|657.73|654.93|657.75|654.95|657.66|654.86|0
1651007580000|2022-04-26 21:13:00|657.38|654.58|657.4|654.6|657.4|654.6|657.38|654.58|0
1651007590000|2022-04-26 21:13:10|657.38|654.58|657.38|654.58|657.38|654.58|657.38|654.58|0
1651007600000|2022-04-26 21:13:20|657.58|654.78|657.58|654.78|657.58|654.78|657.58|654.78|0
1651007610000|2022-04-26 21:13:30|657.61|654.81|657.58|654.78|657.61|654.81|657.58|654.78|0
1651007630000|2022-04-26 21:13:50|657.4|654.6|657.55|654.75|657.55|654.75|657.4|654.6|0
1651007640000|2022-04-26 21:14:00|657.17|654.37|657.29|654.49|657.29|654.49|657.17|654.37|0
1651007650000|2022-04-26 21:14:10|657.17|654.37|656.51|653.71|657.29|654.49|656.51|653.71|0
1651007660000|2022-04-26 21:14:20|656.54|653.74|656.56|653.76|656.56|653.76|656.54|653.74|0
1651007670000|2022-04-26 21:14:30|656.54|653.74|656.77|653.97|656.77|653.97|656.54|653.74|0
1651007680000|2022-04-26 21:14:40|656.34|653.54|656.34|653.54|656.34|653.54|656.34|653.54|0
1651007710000|2022-04-26 21:15:10|656.31|653.51|656.34|653.54|656.34|653.54|656.31|653.51|0
1651007720000|2022-04-26 21:15:20|656.2|653.4|656.2|653.4|656.2|653.4|656.2|653.4|0
1651007740000|2022-04-26 21:15:40|656.34|653.54|656.2|653.4|656.34|653.54|656.2|653.4|0
1651007750000|2022-04-26 21:15:50|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1651007760000|2022-04-26 21:16:00|656.34|653.54|656.47|653.67|656.47|653.67|656.34|653.54|0
1651007790000|2022-04-26 21:16:30|656.42|653.62|656.47|653.67|656.47|653.67|656.42|653.62|0
1651007800000|2022-04-26 21:16:40|657.08|654.28|656.22|653.42|657.08|654.28|656.22|653.42|0
1651007820000|2022-04-26 21:17:00|657.08|654.28|656.63|653.83|657.08|654.28|656.63|653.83|0
1651007840000|2022-04-26 21:17:20|656.65|653.85|656.65|653.85|656.65|653.85|656.65|653.85|0
1651007850000|2022-04-26 21:17:30|656.54|653.74|656.54|653.74|656.54|653.74|656.54|653.74|0
1651007870000|2022-04-26 21:17:50|656.51|653.71|656.51|653.71|656.51|653.71|656.51|653.71|0
1651007880000|2022-04-26 21:18:00|656.34|653.54|656.34|653.54|656.34|653.54|656.34|653.54|0
1651007890000|2022-04-26 21:18:10|656.2|653.4|656.2|653.4|656.2|653.4|656.2|653.4|0
1651007900000|2022-04-26 21:18:20|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1651007930000|2022-04-26 21:18:50|656.25|653.45|656.25|653.45|656.25|653.45|656.25|653.45|0
1651007960000|2022-04-26 21:19:20|655.9|653.1|656.08|653.28|656.08|653.28|655.9|653.1|0
1651007970000|2022-04-26 21:19:30|656.11|653.31|655.96|653.16|656.11|653.31|655.96|653.16|0
1651007980000|2022-04-26 21:19:40|656.11|653.31|656.13|653.33|656.13|653.33|656.11|653.31|0
1651008000000|2022-04-26 21:20:00|656.16|653.36|656.16|653.36|656.16|653.36|656.16|653.36|0
1651008010000|2022-04-26 21:20:10|656.13|653.33|656.13|653.33|656.13|653.33|656.13|653.33|0
1651008020000|2022-04-26 21:20:20|656.25|653.45|656.42|653.62|656.42|653.62|656.25|653.45|0
1651008030000|2022-04-26 21:20:30|656.34|653.54|656.13|653.33|656.34|653.54|656.13|653.33|0
1651008050000|2022-04-26 21:20:50|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1651008090000|2022-04-26 21:21:30|656.13|653.33|656.13|653.33|656.13|653.33|656.13|653.33|0
1651008100000|2022-04-26 21:21:40|655.73|652.93|655.73|652.93|655.73|652.93|655.73|652.93|0
1651008120000|2022-04-26 21:22:00|655.7|652.9|655.7|652.9|655.7|652.9|655.7|652.9|0
1651008130000|2022-04-26 21:22:10|655.67|652.87|655.7|652.9|655.7|652.9|655.67|652.87|0
1651008140000|2022-04-26 21:22:20|655.67|652.87|655.7|652.9|655.7|652.9|655.67|652.87|0
1651008150000|2022-04-26 21:22:30|655.67|652.87|655.67|652.87|655.67|652.87|655.67|652.87|0
1651008160000|2022-04-26 21:22:40|655.7|652.9|655.38|652.58|655.7|652.9|655.38|652.58|0
1651008170000|2022-04-26 21:22:50|655.59|652.79|655.59|652.79|655.59|652.79|655.59|652.79|0
1651008180000|2022-04-26 21:23:00|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1651008240000|2022-04-26 21:24:00|656.16|653.36|656.16|653.36|656.16|653.36|656.16|653.36|0
1651008250000|2022-04-26 21:24:10|656.2|653.4|656.2|653.4|656.2|653.4|656.2|653.4|0
1651008260000|2022-04-26 21:24:20|656.22|653.42|656.2|653.4|656.22|653.42|656.2|653.4|0
1651008290000|2022-04-26 21:24:50|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1651008360000|2022-04-26 21:26:00|656.37|653.57|656.37|653.57|656.37|653.57|656.37|653.57|0
1651008380000|2022-04-26 21:26:20|656.34|653.54|656.34|653.54|656.34|653.54|656.34|653.54|0
1651008390000|2022-04-26 21:26:30|656.28|653.48|656.28|653.48|656.28|653.48|656.28|653.48|0
1651008400000|2022-04-26 21:26:40|656.13|653.33|656.13|653.33|656.13|653.33|656.13|653.33|0
1651008420000|2022-04-26 21:27:00|656.11|653.31|656.11|653.31|656.11|653.31|656.11|653.31|0
1651008430000|2022-04-26 21:27:10|656.13|653.33|656.16|653.36|656.16|653.36|656.13|653.33|0
1651008440000|2022-04-26 21:27:20|656.13|653.33|656.13|653.33|656.16|653.36|656.13|653.33|0
1651008450000|2022-04-26 21:27:30|655.81|653.01|655.81|653.01|655.81|653.01|655.81|653.01|0
1651008480000|2022-04-26 21:28:00|655.66|652.86|655.5|652.7|655.66|652.86|655.5|652.7|0
1651008490000|2022-04-26 21:28:10|655.09|652.29|654.89|652.09|655.09|652.29|654.89|652.09|0
1651008500000|2022-04-26 21:28:20|655.2|652.4|655.15|652.35|655.2|652.4|655.15|652.35|0
1651008510000|2022-04-26 21:28:30|654.89|652.09|654.89|652.09|654.89|652.09|654.89|652.09|0
1651008520000|2022-04-26 21:28:40|654.86|652.06|654.68|651.88|654.86|652.06|654.68|651.88|0
1651008530000|2022-04-26 21:28:50|654.71|651.91|654.71|651.91|654.71|651.91|654.71|651.91|0
1651008540000|2022-04-26 21:29:00|654.68|651.88|654.68|651.88|654.68|651.88|654.68|651.88|0
1651008550000|2022-04-26 21:29:10|654.66|651.86|654.4|651.6|654.66|651.86|654.4|651.6|0
1651008570000|2022-04-26 21:29:30|653.93|651.13|653.93|651.13|653.93|651.13|653.93|651.13|0
1651008580000|2022-04-26 21:29:40|654.1|651.3|654.1|651.3|654.1|651.3|654.1|651.3|0
1651008590000|2022-04-26 21:29:50|654.14|651.34|654.14|651.34|654.14|651.34|653.96|651.16|0
1651008600000|2022-04-26 21:30:00|654.16|651.36|654.07|651.27|654.16|651.36|654.07|651.27|0
1651008610000|2022-04-26 21:30:10|654.1|651.3|653.89|651.09|654.1|651.3|653.89|651.09|0
1651008630000|2022-04-26 21:30:30|653.98|651.18|653.98|651.18|653.98|651.18|653.98|651.18|0
1651008640000|2022-04-26 21:30:40|654.06|651.26|654|651.2|654.06|651.26|654|651.2|0
1651008650000|2022-04-26 21:30:50|653.95|651.15|653.91|651.11|653.95|651.15|653.91|651.11|0
1651008660000|2022-04-26 21:31:00|653.89|651.09|653.95|651.15|653.98|651.18|653.89|651.09|0
1651008670000|2022-04-26 21:31:10|653.89|651.09|653.89|651.09|653.89|651.09|653.89|651.09|0
1651008690000|2022-04-26 21:31:30|653.75|650.95|653.75|650.95|653.75|650.95|653.75|650.95|0
1651008710000|2022-04-26 21:31:50|653.49|650.69|653.49|650.69|653.49|650.69|653.49|650.69|0
1651008720000|2022-04-26 21:32:00|653.46|650.66|653.26|650.46|653.46|650.66|653.26|650.46|0
1651008730000|2022-04-26 21:32:10|653.08|650.28|653.08|650.28|653.08|650.28|653.08|650.28|0
1651008740000|2022-04-26 21:32:20|652.94|650.14|652.94|650.14|652.94|650.14|652.94|650.14|0
1651008750000|2022-04-26 21:32:30|652.74|649.94|652.71|649.91|652.74|649.94|652.71|649.91|0
1651008760000|2022-04-26 21:32:40|652.57|649.77|652.42|649.62|653.03|650.23|652.42|649.62|0
1651008770000|2022-04-26 21:32:50|652.45|649.65|652.19|649.39|652.45|649.65|652.19|649.39|0
1651008780000|2022-04-26 21:33:00|652.33|649.53|652.33|649.53|652.33|649.53|652.33|649.53|0
1651008790000|2022-04-26 21:33:10|652.63|649.83|652.25|649.45|652.63|649.83|652.25|649.45|0
1651008800000|2022-04-26 21:33:20|652.19|649.39|652.19|649.39|652.19|649.39|652.19|649.39|0
1651008810000|2022-04-26 21:33:30|652.05|649.25|652.05|649.25|652.05|649.25|652.05|649.25|0
1651008820000|2022-04-26 21:33:40|651.93|649.13|651.79|648.99|651.93|649.13|651.5|648.7|0
1651008830000|2022-04-26 21:33:50|651.93|649.13|652.22|649.42|652.22|649.42|651.93|649.13|0
1651008840000|2022-04-26 21:34:00|652.33|649.53|652.48|649.68|652.48|649.68|652.33|649.53|0
1651008850000|2022-04-26 21:34:10|652.74|649.94|652.74|649.94|653.03|650.23|652.62|649.82|0
1651008860000|2022-04-26 21:34:20|653.2|650.4|653.2|650.4|653.2|650.4|653.2|650.4|0
1651008870000|2022-04-26 21:34:30|652.77|649.97|652.77|649.97|652.77|649.97|652.77|649.97|0
1651008900000|2022-04-26 21:35:00|652.62|649.82|652.62|649.82|652.62|649.82|652.62|649.82|0
1651008910000|2022-04-26 21:35:10|652.48|649.68|652.48|649.68|652.62|649.82|652.48|649.68|0
1651008920000|2022-04-26 21:35:20|652.62|649.82|652.62|649.82|652.62|649.82|652.62|649.82|0
1651008940000|2022-04-26 21:35:40|652.91|650.11|652.91|650.11|652.91|650.11|652.91|650.11|0
1651008970000|2022-04-26 21:36:10|653.2|650.4|653.2|650.4|653.2|650.4|653.2|650.4|0
1651008980000|2022-04-26 21:36:20|653.63|650.83|653.77|650.97|653.77|650.97|653.63|650.83|0
1651009010000|2022-04-26 21:36:50|653.57|650.77|653.34|650.54|653.57|650.77|653.34|650.54|0
1651009020000|2022-04-26 21:37:00|653.2|650.4|653.2|650.4|653.2|650.4|653.2|650.4|0
1651009050000|2022-04-26 21:37:30|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1651009090000|2022-04-26 21:38:10|653.37|650.57|653.37|650.57|653.37|650.57|653.37|650.57|0
1651009110000|2022-04-26 21:38:30|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1651009120000|2022-04-26 21:38:40|653.63|650.83|653.63|650.83|653.63|650.83|653.63|650.83|0
1651009130000|2022-04-26 21:38:50|653.37|650.57|653.34|650.54|653.37|650.57|653.34|650.54|0
1651009140000|2022-04-26 21:39:00|653.49|650.69|653.52|650.72|653.52|650.72|653.49|650.69|0
1651009160000|2022-04-26 21:39:20|653.55|650.75|653.55|650.75|653.55|650.75|653.55|650.75|0
1651009180000|2022-04-26 21:39:40|653.63|650.83|653.52|650.72|653.63|650.83|653.52|650.72|0
1651009190000|2022-04-26 21:39:50|653.63|650.83|653.26|650.46|653.63|650.83|653.26|650.46|0
1651009200000|2022-04-26 21:40:00|653.2|650.4|653.2|650.4|653.2|650.4|653.2|650.4|0
1651009220000|2022-04-26 21:40:20|653.14|650.34|653.26|650.46|653.26|650.46|653.14|650.34|0
1651009230000|2022-04-26 21:40:30|653.23|650.43|653.08|650.28|653.23|650.43|653.08|650.28|0
1651009270000|2022-04-26 21:41:10|653.37|650.57|653.23|650.43|653.48|650.68|653.23|650.43|0
1651009280000|2022-04-26 21:41:20|653.48|650.68|652.62|649.82|653.48|650.68|652.62|649.82|0
1651009300000|2022-04-26 21:41:40|653.06|650.26|652.68|649.88|653.06|650.26|652.68|649.88|0
1651009310000|2022-04-26 21:41:50|653.06|650.26|653.06|650.26|653.06|650.26|653.06|650.26|0
1651009330000|2022-04-26 21:42:10|653.2|650.4|653.34|650.54|653.34|650.54|653.2|650.4|0
1651009350000|2022-04-26 21:42:30|653.2|650.4|653.2|650.4|653.2|650.4|653.2|650.4|0
1651009360000|2022-04-26 21:42:40|653.06|650.26|653.06|650.26|653.06|650.26|653.06|650.26|0
1651009370000|2022-04-26 21:42:50|653.08|650.28|653.08|650.28|653.08|650.28|653.08|650.28|0
1651009380000|2022-04-26 21:43:00|653.31|650.51|653.2|650.4|653.31|650.51|653.2|650.4|0
1651009390000|2022-04-26 21:43:10|653.11|650.31|653.11|650.31|653.11|650.31|653.11|650.31|0
1651009410000|2022-04-26 21:43:30|653.4|650.6|653.06|650.26|653.4|650.6|653.06|650.26|0
1651009420000|2022-04-26 21:43:40|653.08|650.28|653.08|650.28|653.08|650.28|653.08|650.28|0
1651009430000|2022-04-26 21:43:50|653.06|650.26|653.06|650.26|653.06|650.26|653.06|650.26|0
1651009440000|2022-04-26 21:44:00|653.08|650.28|653.4|650.6|653.4|650.6|653.08|650.28|0
1651009450000|2022-04-26 21:44:10|653.14|650.34|653.14|650.34|653.14|650.34|653.14|650.34|0
1651009460000|2022-04-26 21:44:20|653.25|650.45|653.25|650.45|653.25|650.45|653.25|650.45|0
1651009470000|2022-04-26 21:44:30|653.2|650.4|653.2|650.4|653.2|650.4|653.2|650.4|0
1651009510000|2022-04-26 21:45:10|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1651009520000|2022-04-26 21:45:20|653.2|650.4|653.2|650.4|653.2|650.4|653.2|650.4|0
1651009530000|2022-04-26 21:45:30|653.06|650.26|652.91|650.11|653.06|650.26|652.91|650.11|0
1651009550000|2022-04-26 21:45:50|652.57|649.77|652.57|649.77|652.76|649.96|652.57|649.77|0
1651009560000|2022-04-26 21:46:00|652.76|649.96|652.76|649.96|652.82|650.02|652.76|649.96|0
1651009570000|2022-04-26 21:46:10|652.57|649.77|652.33|649.53|652.57|649.77|652.33|649.53|0
1651009580000|2022-04-26 21:46:20|652.36|649.56|652.36|649.56|652.36|649.56|652.36|649.56|0
1651009590000|2022-04-26 21:46:30|652.53|649.73|652.65|649.85|652.65|649.85|652.53|649.73|0
1651009650000|2022-04-26 21:47:30|652.68|649.88|652.71|649.91|652.71|649.91|652.68|649.88|0
1651009660000|2022-04-26 21:47:40|652.76|649.96|652.76|649.96|652.76|649.96|652.76|649.96|0
1651009680000|2022-04-26 21:48:00|652.73|649.93|652.8|650|652.8|650|652.73|649.93|0
1651009700000|2022-04-26 21:48:20|652.79|649.99|652.79|649.99|652.79|649.99|652.79|649.99|0
1651009740000|2022-04-26 21:49:00|652.82|650.02|652.82|650.02|652.82|650.02|652.82|650.02|0
1651009750000|2022-04-26 21:49:10|653.02|650.22|653.02|650.22|653.02|650.22|653.02|650.22|0
1651009760000|2022-04-26 21:49:20|653.06|650.26|653.06|650.26|653.06|650.26|653.06|650.26|0
1651009770000|2022-04-26 21:49:30|653.14|650.34|653.14|650.34|653.14|650.34|653.14|650.34|0
1651009790000|2022-04-26 21:49:50|653.28|650.48|653.28|650.48|653.28|650.48|653.28|650.48|0
1651009820000|2022-04-26 21:50:20|653.31|650.51|653.62|650.82|653.62|650.82|653.31|650.51|0
1651009830000|2022-04-26 21:50:30|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1651009860000|2022-04-26 21:51:00|653.91|651.11|653.97|651.17|653.97|651.17|653.91|651.11|0
1651009910000|2022-04-26 21:51:50|653.68|650.88|653.68|650.88|653.68|650.88|653.68|650.88|0
1651009920000|2022-04-26 21:52:00|653.59|650.79|653.54|650.74|653.59|650.79|653.54|650.74|0
1651009940000|2022-04-26 21:52:20|653.37|650.57|653.23|650.43|653.37|650.57|653.23|650.43|0
1651009950000|2022-04-26 21:52:30|653.28|650.48|653.28|650.48|653.28|650.48|653.28|650.48|0
1651009960000|2022-04-26 21:52:40|653.23|650.43|653.25|650.45|653.25|650.45|653.23|650.43|0
1651009970000|2022-04-26 21:52:50|653.23|650.43|653.28|650.48|653.31|650.51|653.23|650.43|0
1651009980000|2022-04-26 21:53:00|653.39|650.59|652.99|650.19|653.39|650.59|652.99|650.19|0
1651009990000|2022-04-26 21:53:10|652.71|649.91|652.68|649.88|652.71|649.91|652.68|649.88|0
1651010000000|2022-04-26 21:53:20|652.73|649.93|652.76|649.96|652.76|649.96|652.73|649.93|0
1651010010000|2022-04-26 21:53:30|652.71|649.91|652.71|649.91|652.9|650.1|652.71|649.91|0
1651010020000|2022-04-26 21:53:40|652.99|650.19|652.41|649.61|652.99|650.19|652.41|649.61|0
1651010030000|2022-04-26 21:53:50|652.56|649.76|652.56|649.76|652.56|649.76|652.56|649.76|0
1651010070000|2022-04-26 21:54:30|652.3|649.5|652.3|649.5|652.3|649.5|652.3|649.5|0
1651010080000|2022-04-26 21:54:40|652.1|649.3|652.1|649.3|652.1|649.3|652.1|649.3|0
1651010090000|2022-04-26 21:54:50|652.15|649.35|652.15|649.35|652.15|649.35|652.15|649.35|0
1651010110000|2022-04-26 21:55:10|652.18|649.38|652.39|649.59|652.39|649.59|652.18|649.38|0
1651010120000|2022-04-26 21:55:20|652.18|649.38|652.18|649.38|652.18|649.38|652.18|649.38|0
1651010150000|2022-04-26 21:55:50|652.39|649.59|652.39|649.59|652.39|649.59|652.24|649.44|0
1651010160000|2022-04-26 21:56:00|652.24|649.44|652.18|649.38|652.24|649.44|652.15|649.35|0
1651010170000|2022-04-26 21:56:10|652.27|649.47|652.36|649.56|652.36|649.56|652.27|649.47|0
1651010180000|2022-04-26 21:56:20|652.53|649.73|652.53|649.73|652.53|649.73|652.53|649.73|0
1651010200000|2022-04-26 21:56:40|652.39|649.59|652.27|649.47|652.39|649.59|652.27|649.47|0
1651010210000|2022-04-26 21:56:50|652.15|649.35|652.15|649.35|652.15|649.35|652.15|649.35|0
1651010230000|2022-04-26 21:57:10|652.27|649.47|652.36|649.56|652.36|649.56|652.27|649.47|0
1651010240000|2022-04-26 21:57:20|652.15|649.35|652.15|649.35|652.15|649.35|652.15|649.35|0
1651010250000|2022-04-26 21:57:30|651.73|648.93|652.01|649.21|652.01|649.21|651.73|648.93|0
1651010260000|2022-04-26 21:57:40|652.07|649.27|652.07|649.27|652.07|649.27|652.07|649.27|0
1651010280000|2022-04-26 21:58:00|652.1|649.3|652.1|649.3|652.1|649.3|652.1|649.3|0
1651010290000|2022-04-26 21:58:10|651.92|649.12|651.92|649.12|651.92|649.12|651.92|649.12|0
1651010300000|2022-04-26 21:58:20|652.07|649.27|652.07|649.27|652.07|649.27|652.07|649.27|0
1651010310000|2022-04-26 21:58:30|652.1|649.3|652.07|649.27|652.1|649.3|652.07|649.27|0
1651010330000|2022-04-26 21:58:50|652.04|649.24|652.04|649.24|652.04|649.24|652.04|649.24|0
1651010340000|2022-04-26 21:59:00|651.84|649.04|651.95|649.15|651.95|649.15|651.84|649.04|0
1651010350000|2022-04-26 21:59:10|652.04|649.24|651.78|648.98|652.04|649.24|651.78|648.98|0
1651010360000|2022-04-26 21:59:20|651.81|649.01|651.95|649.15|651.95|649.15|651.69|648.89|0
1651010370000|2022-04-26 21:59:30|652.1|649.3|651.98|649.18|652.1|649.3|651.84|649.04|0
1651010380000|2022-04-26 21:59:40|651.84|649.04|651.92|649.12|651.92|649.12|651.84|649.04|0
1651010390000|2022-04-26 21:59:50|652.07|649.27|651.58|648.78|652.07|649.27|651.58|648.78|0
1651010400000|2022-04-26 22:00:00|648.19|645.39|648.98|646.18|648.98|646.18|647.8|645|0
1651010410000|2022-04-26 22:00:10|648.48|645.68|649.08|646.28|649.37|646.57|648.48|645.68|0
1651010420000|2022-04-26 22:00:20|647.89|645.09|647.89|645.09|648.29|645.49|647.89|645.09|0
1651010430000|2022-04-26 22:00:30|648|645.2|649.86|647.06|650.36|647.56|648|645.2|0
1651010440000|2022-04-26 22:00:40|648.68|645.88|649.57|646.77|649.57|646.77|648.68|645.88|0
1651010450000|2022-04-26 22:00:50|649.08|646.28|649.67|646.87|649.67|646.87|648.68|645.88|0
1651010460000|2022-04-26 22:01:00|651.44|648.64|650.75|647.95|651.44|648.64|650.75|647.95|0
1651010470000|2022-04-26 22:01:10|650.45|647.65|649.67|646.87|650.45|647.65|649.67|646.87|0
1651010480000|2022-04-26 22:01:20|649.47|646.67|649.27|646.47|649.47|646.67|649.27|646.47|0
1651010490000|2022-04-26 22:01:30|649.67|646.87|649.47|646.67|649.86|647.06|649.47|646.67|0
1651010500000|2022-04-26 22:01:40|649.86|647.06|650.06|647.26|650.06|647.26|649.86|647.06|0
1651010510000|2022-04-26 22:01:50|650.26|647.46|650.65|647.85|650.65|647.85|650.06|647.26|0
1651010520000|2022-04-26 22:02:00|650.85|648.05|650.45|647.65|650.85|648.05|650.45|647.65|0
1651010530000|2022-04-26 22:02:10|650.65|647.85|651.44|648.64|651.44|648.64|650.65|647.85|0
1651010540000|2022-04-26 22:02:20|651.64|648.84|651.84|649.04|651.84|649.04|651.64|648.84|0
1651010550000|2022-04-26 22:02:30|651.64|648.84|651.64|648.84|651.84|649.04|651.64|648.84|0
1651010560000|2022-04-26 22:02:40|651.84|649.04|652.03|649.23|652.03|649.23|651.64|648.84|0
1651010570000|2022-04-26 22:02:50|651.74|648.94|649.27|646.47|651.74|648.94|649.27|646.47|0
1651010580000|2022-04-26 22:03:00|649.57|646.77|649.67|646.87|649.67|646.87|649.57|646.77|0
1651010590000|2022-04-26 22:03:10|649.47|646.67|648.68|645.88|649.47|646.67|648.68|645.88|0
1651010600000|2022-04-26 22:03:20|648.88|646.08|648.68|645.88|648.88|646.08|648.68|645.88|0
1651010610000|2022-04-26 22:03:30|648.78|645.98|649.27|646.47|649.27|646.47|648.78|645.98|0
1651010620000|2022-04-26 22:03:40|649.47|646.67|649.27|646.47|649.47|646.67|649.27|646.47|0
1651010630000|2022-04-26 22:03:50|649.07|646.27|648.68|645.88|649.07|646.27|648.68|645.88|0
1651010640000|2022-04-26 22:04:00|649.07|646.27|648.68|645.88|649.07|646.27|648.68|645.88|0
1651010650000|2022-04-26 22:04:10|648.48|645.68|648.09|645.29|648.48|645.68|648.09|645.29|0
1651010660000|2022-04-26 22:04:20|647.89|645.09|647.4|644.6|647.89|645.09|646.91|644.11|0
1651010670000|2022-04-26 22:04:30|647.5|644.7|647.7|644.9|647.7|644.9|647.3|644.5|0
1651010680000|2022-04-26 22:04:40|647.89|645.09|647.5|644.7|647.89|645.09|647.5|644.7|0
1651010690000|2022-04-26 22:04:50|647.11|644.31|647.4|644.6|647.4|644.6|647.11|644.31|0
1651010700000|2022-04-26 22:05:00|647.3|644.5|646.91|644.11|647.3|644.5|646.91|644.11|0
1651010710000|2022-04-26 22:05:10|646.52|643.72|646.52|643.72|646.52|643.72|646.32|643.52|0
1651010720000|2022-04-26 22:05:20|646.32|643.52|646.32|643.52|646.52|643.72|646.32|643.52|0
1651010730000|2022-04-26 22:05:30|646.62|643.82|647.3|644.5|647.3|644.5|646.52|643.72|0
1651010740000|2022-04-26 22:05:40|647.11|644.31|647.11|644.31|647.11|644.31|647.11|644.31|0
1651010750000|2022-04-26 22:05:50|646.12|643.32|644.94|642.14|646.12|643.32|644.94|642.14|0
1651010760000|2022-04-26 22:06:00|645.34|642.54|644.55|641.75|645.34|642.54|644.55|641.75|0
1651010770000|2022-04-26 22:06:10|644.35|641.55|644.35|641.55|644.35|641.55|644.16|641.36|0
1651010780000|2022-04-26 22:06:20|644.16|641.36|642.78|639.98|644.16|641.36|642.78|639.98|0
1651010790000|2022-04-26 22:06:30|643.37|640.57|642.39|639.59|643.37|640.57|642.39|639.59|0
1651010800000|2022-04-26 22:06:40|642.59|639.79|642.39|639.59|642.59|639.79|642.39|639.59|0
1651010810000|2022-04-26 22:06:50|642.59|639.79|642.98|640.18|642.98|640.18|642.59|639.79|0
1651010820000|2022-04-26 22:07:00|642.59|639.79|641.91|639.11|642.59|639.79|641.71|638.91|0
1651010830000|2022-04-26 22:07:10|642.2|639.4|642.2|639.4|642.39|639.59|642.2|639.4|0
1651010840000|2022-04-26 22:07:20|642.39|639.59|642.98|640.18|642.98|640.18|642.39|639.59|0
1651010850000|2022-04-26 22:07:30|642.59|639.79|642.59|639.79|642.98|640.18|642.49|639.69|0
1651010860000|2022-04-26 22:07:40|642.1|639.3|642|639.2|642.1|639.3|642|639.2|0
1651010870000|2022-04-26 22:07:50|641.8|639|642.2|639.4|642.2|639.4|641.41|638.61|0
1651010880000|2022-04-26 22:08:00|642.1|639.3|641.8|639|642.2|639.4|641.8|639|0
1651010890000|2022-04-26 22:08:10|641.41|638.61|641.8|639|641.8|639|641.41|638.61|0
1651010900000|2022-04-26 22:08:20|641.61|638.81|641.51|638.71|641.71|638.91|641.51|638.71|0
1651010910000|2022-04-26 22:08:30|641.61|638.81|640.43|637.63|642|639.2|640.43|637.63|0
1651010920000|2022-04-26 22:08:40|640.24|637.44|640.24|637.44|640.63|637.83|640.24|637.44|0
1651010930000|2022-04-26 22:08:50|640.04|637.24|640.04|637.24|640.04|637.24|639.85|637.05|0
1651010940000|2022-04-26 22:09:00|639.85|637.05|639.65|636.85|640.04|637.24|639.46|636.66|0
1651010950000|2022-04-26 22:09:10|639.46|636.66|639.36|636.56|639.46|636.66|639.26|636.46|0
1651010960000|2022-04-26 22:09:20|639.26|636.46|638.67|635.87|639.26|636.46|638.48|635.68|0
1651010970000|2022-04-26 22:09:30|638.87|636.07|638.87|636.07|638.87|636.07|638.87|636.07|0
1651010980000|2022-04-26 22:09:40|639.17|636.37|639.75|636.95|639.75|636.95|639.17|636.37|0
1651010990000|2022-04-26 22:09:50|639.85|637.05|640.43|637.63|640.63|637.83|639.85|637.05|0
1651011000000|2022-04-26 22:10:00|640.24|637.44|639.46|636.66|640.24|637.44|639.46|636.66|0
1651011010000|2022-04-26 22:10:10|638.87|636.07|638.28|635.48|638.87|636.07|638.28|635.48|0
1651011020000|2022-04-26 22:10:20|638.48|635.68|638.28|635.48|638.48|635.68|637.89|635.09|0
1651011030000|2022-04-26 22:10:30|638.38|635.58|638.38|635.58|638.38|635.58|638.09|635.29|0
1651011040000|2022-04-26 22:10:40|637.99|635.19|638.28|635.48|638.28|635.48|637.89|635.09|0
1651011050000|2022-04-26 22:10:50|638.48|635.68|638.48|635.68|638.48|635.68|637.89|635.09|0
1651011060000|2022-04-26 22:11:00|638.28|635.48|638.38|635.58|638.67|635.87|638.28|635.48|0
1651011070000|2022-04-26 22:11:10|638.28|635.48|639.26|636.46|639.26|636.46|638.28|635.48|0
1651011080000|2022-04-26 22:11:20|639.56|636.76|640.24|637.44|640.24|637.44|639.56|636.76|0
1651011090000|2022-04-26 22:11:30|639.65|636.85|639.85|637.05|639.95|637.15|639.65|636.85|0
1651011100000|2022-04-26 22:11:40|640.24|637.44|639.85|637.05|640.24|637.44|639.65|636.85|0
1651011110000|2022-04-26 22:11:50|639.65|636.85|640.04|637.24|640.04|637.24|639.65|636.85|0
1651011120000|2022-04-26 22:12:00|638.87|636.07|639.06|636.26|639.06|636.26|638.87|636.07|0
1651011130000|2022-04-26 22:12:10|639.26|636.46|640.14|637.34|640.14|637.34|639.26|636.46|0
1651011140000|2022-04-26 22:12:20|640.24|637.44|640.34|637.54|640.34|637.54|640.24|637.44|0
1651011150000|2022-04-26 22:12:30|640.63|637.83|640.63|637.83|640.82|638.02|640.63|637.83|0
1651011160000|2022-04-26 22:12:40|640.82|638.02|640.04|637.24|640.82|638.02|639.85|637.05|0
1651011170000|2022-04-26 22:12:50|639.85|637.05|637.6|634.8|639.85|637.05|637.6|634.8|0
1651011180000|2022-04-26 22:13:00|637.89|635.09|638.09|635.29|638.28|635.48|637.89|635.09|0
1651011190000|2022-04-26 22:13:10|637.7|634.9|638.09|635.29|638.58|635.78|637.7|634.9|0
1651011200000|2022-04-26 22:13:20|638.28|635.48|638.77|635.97|638.77|635.97|638.28|635.48|0
1651011210000|2022-04-26 22:13:30|638.28|635.48|638.28|635.48|638.38|635.58|638.28|635.48|0
1651011220000|2022-04-26 22:13:40|638.48|635.68|638.48|635.68|638.58|635.78|638.48|635.68|0
1651011230000|2022-04-26 22:13:50|638.09|635.29|638.09|635.29|638.28|635.48|638.09|635.29|0
1651011240000|2022-04-26 22:14:00|637.89|635.09|637.6|634.8|637.89|635.09|637.6|634.8|0
1651011250000|2022-04-26 22:14:10|637.89|635.09|638.87|636.07|638.87|636.07|637.89|635.09|0
1651011260000|2022-04-26 22:14:20|638.67|635.87|639.26|636.46|639.26|636.46|638.67|635.87|0
1651011270000|2022-04-26 22:14:30|639.36|636.56|639.16|636.36|639.36|636.56|639.16|636.36|0
1651011280000|2022-04-26 22:14:40|639.26|636.46|639.65|636.85|639.65|636.85|639.26|636.46|0
1651011290000|2022-04-26 22:14:50|639.75|636.95|639.65|636.85|639.75|636.95|639.45|636.65|0
1651011300000|2022-04-26 22:15:00|639.56|636.76|638.48|635.68|639.56|636.76|638.28|635.48|0
1651011310000|2022-04-26 22:15:10|638.67|635.87|638.77|635.97|638.77|635.97|638.67|635.87|0
1651011320000|2022-04-26 22:15:20|638.97|636.17|639.26|636.46|639.26|636.46|638.97|636.17|0
1651011330000|2022-04-26 22:15:30|639.36|636.56|639.56|636.76|639.56|636.76|639.36|636.56|0
1651011340000|2022-04-26 22:15:40|639.16|636.36|638.97|636.17|639.16|636.36|638.97|636.17|0
1651011350000|2022-04-26 22:15:50|638.77|635.97|638.87|636.07|638.87|636.07|638.67|635.87|0
1651011360000|2022-04-26 22:16:00|639.16|636.36|639.26|636.46|639.26|636.46|639.06|636.26|0
1651011370000|2022-04-26 22:16:10|639.45|636.65|639.26|636.46|639.45|636.65|639.26|636.46|0
1651011380000|2022-04-26 22:16:20|639.45|636.65|639.56|636.76|639.56|636.76|639.06|636.26|0
1651011390000|2022-04-26 22:16:30|639.75|636.95|638.77|635.97|639.84|637.04|638.77|635.97|0
1651011400000|2022-04-26 22:16:40|638.67|635.87|638.67|635.87|638.67|635.87|638.67|635.87|0
1651011410000|2022-04-26 22:16:50|638.87|636.07|638.77|635.97|638.87|636.07|638.67|635.87|0
1651011420000|2022-04-26 22:17:00|638.67|635.87|639.06|636.26|639.16|636.36|638.67|635.87|0
1651011430000|2022-04-26 22:17:10|638.87|636.07|639.06|636.26|639.06|636.26|638.87|636.07|0
1651011440000|2022-04-26 22:17:20|638.87|636.07|640.04|637.24|640.04|637.24|638.87|636.07|0
1651011450000|2022-04-26 22:17:30|639.65|636.85|639.95|637.15|639.95|637.15|639.65|636.85|0
1651011460000|2022-04-26 22:17:40|640.04|637.24|641.02|638.22|641.02|638.22|640.04|637.24|0
1651011470000|2022-04-26 22:17:50|641.21|638.41|640.92|638.12|641.21|638.41|640.92|638.12|0
1651011480000|2022-04-26 22:18:00|641.02|638.22|641.41|638.61|641.41|638.61|641.02|638.22|0
1651011490000|2022-04-26 22:18:10|641.21|638.41|641.9|639.1|642|639.2|641.21|638.41|0
1651011500000|2022-04-26 22:18:20|642.39|639.59|642.39|639.59|642.49|639.69|642.39|639.59|0
1651011510000|2022-04-26 22:18:30|642.3|639.5|642.39|639.59|642.39|639.59|642|639.2|0
1651011520000|2022-04-26 22:18:40|642.59|639.79|643.37|640.57|643.37|640.57|642.59|639.79|0
1651011530000|2022-04-26 22:18:50|643.96|641.16|643.57|640.77|643.96|641.16|643.57|640.77|0
1651011540000|2022-04-26 22:19:00|643.17|640.37|642.78|639.98|643.37|640.57|642.78|639.98|0
1651011550000|2022-04-26 22:19:10|642.59|639.79|641.61|638.81|642.59|639.79|641.61|638.81|0
1651011560000|2022-04-26 22:19:20|641.41|638.61|641.21|638.41|641.51|638.71|641.21|638.41|0
1651011570000|2022-04-26 22:19:30|641.02|638.22|641.02|638.22|641.02|638.22|640.63|637.83|0
1651011580000|2022-04-26 22:19:40|641.32|638.52|642.3|639.5|642.98|640.18|641.32|638.52|0
1651011590000|2022-04-26 22:19:50|642|639.2|641.71|638.91|642|639.2|641.71|638.91|0
1651011600000|2022-04-26 22:20:00|641.8|639|640.63|637.83|641.8|639|640.63|637.83|0
1651011610000|2022-04-26 22:20:10|640.73|637.93|640.82|638.02|640.82|638.02|640.73|637.93|0
1651011620000|2022-04-26 22:20:20|640.92|638.12|641.02|638.22|641.02|638.22|640.92|638.12|0
1651011630000|2022-04-26 22:20:30|640.92|638.12|640.82|638.02|640.92|638.12|640.82|638.02|0
1651011640000|2022-04-26 22:20:40|641.02|638.22|640.82|638.02|641.02|638.22|640.63|637.83|0
1651011650000|2022-04-26 22:20:50|640.43|637.63|641.02|638.22|641.02|638.22|640.23|637.43|0
1651011660000|2022-04-26 22:21:00|640.82|638.02|639.45|636.65|640.82|638.02|639.45|636.65|0
1651011670000|2022-04-26 22:21:10|640.14|637.34|640.23|637.43|640.43|637.63|640.14|637.34|0
1651011680000|2022-04-26 22:21:20|640.04|637.24|639.45|636.65|640.04|637.24|639.45|636.65|0
1651011690000|2022-04-26 22:21:30|639.06|636.26|639.65|636.85|639.65|636.85|639.06|636.26|0
1651011700000|2022-04-26 22:21:40|639.45|636.65|639.84|637.04|639.84|637.04|639.26|636.46|0
1651011710000|2022-04-26 22:21:50|640.23|637.43|639.94|637.14|640.23|637.43|639.94|637.14|0
1651011720000|2022-04-26 22:22:00|640.04|637.24|639.94|637.14|640.04|637.24|639.94|637.14|0
1651011730000|2022-04-26 22:22:10|639.84|637.04|639.36|636.56|639.84|637.04|639.36|636.56|0
1651011740000|2022-04-26 22:22:20|639.45|636.65|638.87|636.07|639.45|636.65|638.87|636.07|0
1651011750000|2022-04-26 22:22:30|638.97|636.17|638.87|636.07|638.97|636.17|638.67|635.87|0
1651011760000|2022-04-26 22:22:40|638.67|635.87|638.19|635.39|638.67|635.87|638.19|635.39|0
1651011770000|2022-04-26 22:22:50|638.08|635.28|638.28|635.48|638.47|635.67|638.08|635.28|0
1651011780000|2022-04-26 22:23:00|638.08|635.28|637.69|634.89|638.08|635.28|637.69|634.89|0
1651011790000|2022-04-26 22:23:10|637.89|635.09|637.89|635.09|637.89|635.09|637.69|634.89|0
1651011800000|2022-04-26 22:23:20|637.69|634.89|637.5|634.7|637.69|634.89|637.5|634.7|0
1651011810000|2022-04-26 22:23:30|637.4|634.6|637.4|634.6|637.4|634.6|637.3|634.5|0
1651011820000|2022-04-26 22:23:40|637.5|634.7|637.3|634.5|638.08|635.28|637.3|634.5|0
1651011830000|2022-04-26 22:23:50|637.21|634.41|637.21|634.41|637.21|634.41|637.11|634.31|0
1651011840000|2022-04-26 22:24:00|637.11|634.31|637.01|634.21|637.3|634.5|637.01|634.21|0
1651011850000|2022-04-26 22:24:10|636.91|634.11|637.11|634.31|637.11|634.31|636.91|634.11|0
1651011860000|2022-04-26 22:24:20|636.91|634.11|637.01|634.21|637.01|634.21|636.91|634.11|0
1651011870000|2022-04-26 22:24:30|637.11|634.31|637.11|634.31|637.11|634.31|637.11|634.31|0
1651011880000|2022-04-26 22:24:40|637.01|634.21|637.11|634.31|637.11|634.31|637.01|634.21|0
1651011890000|2022-04-26 22:24:50|636.91|634.11|636.52|633.72|636.91|634.11|636.52|633.72|0
1651011900000|2022-04-26 22:25:00|636.23|633.43|636.91|634.11|637.11|634.31|636.23|633.43|0
1651011910000|2022-04-26 22:25:10|636.72|633.92|636.91|634.11|636.91|634.11|636.72|633.92|0
1651011920000|2022-04-26 22:25:20|636.82|634.02|636.82|634.02|636.82|634.02|636.72|633.92|0
1651011930000|2022-04-26 22:25:30|636.52|633.72|637.3|634.5|637.3|634.5|636.52|633.72|0
1651011940000|2022-04-26 22:25:40|637.11|634.31|636.91|634.11|637.11|634.31|636.72|633.92|0
1651011950000|2022-04-26 22:25:50|637.11|634.31|637.11|634.31|637.11|634.31|637.01|634.21|0
1651011960000|2022-04-26 22:26:00|636.91|634.11|637.11|634.31|637.11|634.31|636.91|634.11|0
1651011970000|2022-04-26 22:26:10|636.91|634.11|636.52|633.72|637.01|634.21|636.52|633.72|0
1651011980000|2022-04-26 22:26:20|636.72|633.92|636.72|633.92|636.82|634.02|636.72|633.92|0
1651011990000|2022-04-26 22:26:30|636.52|633.72|636.52|633.72|636.62|633.82|636.52|633.72|0
1651012000000|2022-04-26 22:26:40|635.94|633.14|635.94|633.14|635.94|633.14|635.94|633.14|0
1651012010000|2022-04-26 22:26:50|635.45|632.65|635.65|632.85|635.65|632.85|635.45|632.65|0
1651012020000|2022-04-26 22:27:00|635.74|632.94|635.35|632.55|635.74|632.94|635.35|632.55|0
1651012030000|2022-04-26 22:27:10|635.55|632.75|635.35|632.55|635.74|632.94|635.35|632.55|0
1651012040000|2022-04-26 22:27:20|635.45|632.65|634.18|631.38|635.45|632.65|634.18|631.38|0
1651012050000|2022-04-26 22:27:30|633.89|631.09|633.21|630.41|633.89|631.09|633.21|630.41|0
1651012060000|2022-04-26 22:27:40|633.4|630.6|633.4|630.6|633.4|630.6|633.21|630.41|0
1651012070000|2022-04-26 22:27:50|633.5|630.7|633.21|630.41|633.5|630.7|633.21|630.41|0
1651012080000|2022-04-26 22:28:00|633.4|630.6|633.21|630.41|633.6|630.8|633.21|630.41|0
1651012090000|2022-04-26 22:28:10|633.4|630.6|633.01|630.21|633.4|630.6|633.01|630.21|0
1651012100000|2022-04-26 22:28:20|633.21|630.41|633.11|630.31|633.21|630.41|633.11|630.31|0
1651012110000|2022-04-26 22:28:30|633.21|630.41|633.21|630.41|633.21|630.41|633.21|630.41|0
1651012120000|2022-04-26 22:28:40|633.4|630.6|633.21|630.41|633.4|630.6|633.01|630.21|0
1651012130000|2022-04-26 22:28:50|633.79|630.99|633.4|630.6|633.79|630.99|633.31|630.51|0
1651012140000|2022-04-26 22:29:00|633.5|630.7|633.11|630.31|633.5|630.7|633.11|630.31|0
1651012150000|2022-04-26 22:29:10|633.4|630.6|633.4|630.6|633.6|630.8|633.4|630.6|0
1651012160000|2022-04-26 22:29:20|633.31|630.51|632.62|629.82|633.31|630.51|632.62|629.82|0
1651012170000|2022-04-26 22:29:30|632.43|629.63|631.56|628.76|632.43|629.63|631.56|628.76|0
1651012180000|2022-04-26 22:29:40|631.17|628.37|631.36|628.56|631.36|628.56|631.07|628.27|0
1651012190000|2022-04-26 22:29:50|631.56|628.76|631.65|628.85|631.65|628.85|631.46|628.66|0
1651012200000|2022-04-26 22:30:00|631.56|628.76|631.56|628.76|631.65|628.85|631.56|628.76|0
1651012210000|2022-04-26 22:30:10|631.65|628.85|630.68|627.88|631.85|629.05|630.68|627.88|0
1651012220000|2022-04-26 22:30:20|630.49|627.69|630.49|627.69|630.87|628.07|630.49|627.69|0
1651012230000|2022-04-26 22:30:30|630.1|627.3|631.07|628.27|631.07|628.27|630.1|627.3|0
1651012240000|2022-04-26 22:30:40|631.26|628.46|631.26|628.46|631.56|628.76|631.26|628.46|0
1651012250000|2022-04-26 22:30:50|631.07|628.27|630.87|628.07|631.07|628.27|630.87|628.07|0
1651012260000|2022-04-26 22:31:00|630.68|627.88|630.87|628.07|630.87|628.07|630.68|627.88|0
1651012270000|2022-04-26 22:31:10|630.78|627.98|630.78|627.98|630.78|627.98|630.78|627.98|0
1651012280000|2022-04-26 22:31:20|630.68|627.88|630.87|628.07|630.87|628.07|630.68|627.88|0
1651012290000|2022-04-26 22:31:30|630.68|627.88|631.07|628.27|631.07|628.27|630.49|627.69|0
1651012300000|2022-04-26 22:31:40|631.26|628.46|631.46|628.66|631.46|628.66|631.26|628.46|0
1651012310000|2022-04-26 22:31:50|631.26|628.46|631.65|628.85|631.65|628.85|631.26|628.46|0
1651012320000|2022-04-26 22:32:00|631.85|629.05|632.04|629.24|632.23|629.43|631.85|629.05|0
1651012330000|2022-04-26 22:32:10|632.23|629.43|632.23|629.43|632.23|629.43|632.23|629.43|0
1651012340000|2022-04-26 22:32:20|632.14|629.34|632.62|629.82|632.62|629.82|632.14|629.34|0
1651012350000|2022-04-26 22:32:30|632.53|629.73|632.62|629.82|632.72|629.92|632.53|629.73|0
1651012360000|2022-04-26 22:32:40|632.53|629.73|632.43|629.63|632.62|629.82|632.43|629.63|0
1651012370000|2022-04-26 22:32:50|632.23|629.43|632.43|629.63|632.43|629.63|632.23|629.43|0
1651012380000|2022-04-26 22:33:00|632.62|629.82|633.01|630.21|633.01|630.21|632.62|629.82|0
1651012390000|2022-04-26 22:33:10|632.82|630.02|633.01|630.21|633.01|630.21|632.82|630.02|0
1651012400000|2022-04-26 22:33:20|633.21|630.41|633.5|630.7|633.5|630.7|633.21|630.41|0
1651012410000|2022-04-26 22:33:30|633.4|630.6|633.6|630.8|633.6|630.8|633.4|630.6|0
1651012420000|2022-04-26 22:33:40|633.5|630.7|633.4|630.6|633.5|630.7|633.4|630.6|0
1651012430000|2022-04-26 22:33:50|633.21|630.41|633.4|630.6|633.4|630.6|633.21|630.41|0
1651012440000|2022-04-26 22:34:00|633.5|630.7|633.5|630.7|633.5|630.7|633.5|630.7|0
1651012450000|2022-04-26 22:34:10|633.4|630.6|633.01|630.21|633.4|630.6|633.01|630.21|0
1651012460000|2022-04-26 22:34:20|632.62|629.82|632.82|630.02|632.82|630.02|632.62|629.82|0
1651012470000|2022-04-26 22:34:30|633.21|630.41|633.4|630.6|633.4|630.6|633.21|630.41|0
1651012480000|2022-04-26 22:34:40|633.21|630.41|633.79|630.99|633.79|630.99|633.21|630.41|0
1651012490000|2022-04-26 22:34:50|633.89|631.09|633.79|630.99|633.98|631.18|633.79|630.99|0
1651012500000|2022-04-26 22:35:00|633.6|630.8|633.4|630.6|633.6|630.8|633.4|630.6|0
1651012510000|2022-04-26 22:35:10|633.01|630.21|633.01|630.21|633.01|630.21|632.82|630.02|0
1651012520000|2022-04-26 22:35:20|633.21|630.41|633.59|630.79|633.59|630.79|633.21|630.41|0
1651012530000|2022-04-26 22:35:30|633.7|630.9|634.18|631.38|634.18|631.38|633.7|630.9|0
1651012540000|2022-04-26 22:35:40|634.28|631.48|634.18|631.38|634.28|631.48|634.18|631.38|0
1651012550000|2022-04-26 22:35:50|634.48|631.68|635.35|632.55|635.35|632.55|634.48|631.68|0
1651012560000|2022-04-26 22:36:00|635.15|632.35|634.76|631.96|635.15|632.35|634.76|631.96|0
1651012570000|2022-04-26 22:36:10|634.96|632.16|635.06|632.26|635.06|632.26|634.96|632.16|0
1651012580000|2022-04-26 22:36:20|634.96|632.16|635.35|632.55|635.35|632.55|634.96|632.16|0
1651012590000|2022-04-26 22:36:30|635.45|632.65|635.54|632.74|635.54|632.74|635.45|632.65|0
1651012600000|2022-04-26 22:36:40|636.52|633.72|636.32|633.52|636.71|633.91|636.32|633.52|0
1651012610000|2022-04-26 22:36:50|636.52|633.72|636.52|633.72|636.52|633.72|636.52|633.72|0
1651012620000|2022-04-26 22:37:00|636.32|633.52|635.15|632.35|636.32|633.52|634.96|632.16|0
1651012630000|2022-04-26 22:37:10|635.54|632.74|635.15|632.35|635.54|632.74|635.15|632.35|0
1651012640000|2022-04-26 22:37:20|634.76|631.96|634.86|632.06|634.86|632.06|634.76|631.96|0
1651012650000|2022-04-26 22:37:30|635.06|632.26|634.28|631.48|635.06|632.26|634.28|631.48|0
1651012660000|2022-04-26 22:37:40|634.18|631.38|634.18|631.38|634.18|631.38|633.98|631.18|0
1651012670000|2022-04-26 22:37:50|634.37|631.57|634.37|631.57|634.37|631.57|634.28|631.48|0
1651012680000|2022-04-26 22:38:00|634.18|631.38|633.98|631.18|634.18|631.38|633.98|631.18|0
1651012690000|2022-04-26 22:38:10|633.79|630.99|633.79|630.99|633.98|631.18|633.79|630.99|0
1651012700000|2022-04-26 22:38:20|633.98|631.18|634.47|631.67|634.47|631.67|633.98|631.18|0
1651012710000|2022-04-26 22:38:30|634.37|631.57|634.47|631.67|634.47|631.67|634.37|631.57|0
1651012720000|2022-04-26 22:38:40|634.37|631.57|634.37|631.57|634.37|631.57|634.37|631.57|0
1651012730000|2022-04-26 22:38:50|634.47|631.67|634.76|631.96|634.76|631.96|634.47|631.67|0
1651012740000|2022-04-26 22:39:00|634.86|632.06|634.96|632.16|634.96|632.16|634.86|632.06|0
1651012750000|2022-04-26 22:39:10|635.15|632.35|634.96|632.16|635.15|632.35|634.96|632.16|0
1651012760000|2022-04-26 22:39:20|634.57|631.77|634.57|631.77|634.76|631.96|634.57|631.77|0
1651012770000|2022-04-26 22:39:30|635.54|632.74|636.23|633.43|636.23|633.43|635.54|632.74|0
1651012780000|2022-04-26 22:39:40|636.32|633.52|636.32|633.52|636.32|633.52|636.32|633.52|0
1651012790000|2022-04-26 22:39:50|636.52|633.72|636.71|633.91|636.91|634.11|636.52|633.72|0
1651012800000|2022-04-26 22:40:00|636.62|633.82|636.62|633.82|636.91|634.11|636.42|633.62|0
1651012810000|2022-04-26 22:40:10|636.52|633.72|636.91|634.11|636.91|634.11|636.52|633.72|0
1651012820000|2022-04-26 22:40:20|636.81|634.01|636.71|633.91|636.81|634.01|636.62|633.82|0
1651012830000|2022-04-26 22:40:30|636.91|634.11|636.91|634.11|636.91|634.11|636.91|634.11|0
1651012840000|2022-04-26 22:40:40|637.01|634.21|636.91|634.11|637.1|634.3|636.91|634.11|0
1651012850000|2022-04-26 22:40:50|636.71|633.91|636.32|633.52|636.71|633.91|636.32|633.52|0
1651012860000|2022-04-26 22:41:00|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1651012870000|2022-04-26 22:41:10|636.62|633.82|636.62|633.82|636.62|633.82|636.52|633.72|0
1651012880000|2022-04-26 22:41:20|636.71|633.91|636.91|634.11|637.1|634.3|636.71|633.91|0
1651012890000|2022-04-26 22:41:30|636.71|633.91|636.62|633.82|636.71|633.91|636.52|633.72|0
1651012900000|2022-04-26 22:41:40|636.52|633.72|636.23|633.43|636.52|633.72|636.23|633.43|0
1651012910000|2022-04-26 22:41:50|635.93|633.13|636.52|633.72|636.52|633.72|635.93|633.13|0
1651012920000|2022-04-26 22:42:00|636.32|633.52|636.32|633.52|636.32|633.52|636.32|633.52|0
1651012930000|2022-04-26 22:42:10|636.42|633.62|636.42|633.62|636.42|633.62|636.42|633.62|0
1651012940000|2022-04-26 22:42:20|636.32|633.52|636.32|633.52|636.32|633.52|636.23|633.43|0
1651012950000|2022-04-26 22:42:30|636.23|633.43|636.03|633.23|636.23|633.43|636.03|633.23|0
1651012960000|2022-04-26 22:42:40|636.13|633.33|636.52|633.72|636.52|633.72|636.13|633.33|0
1651012970000|2022-04-26 22:42:50|636.62|633.82|636.62|633.82|636.62|633.82|636.62|633.82|0
1651012980000|2022-04-26 22:43:00|636.52|633.72|636.91|634.11|636.91|634.11|636.52|633.72|0
1651012990000|2022-04-26 22:43:10|637.01|634.21|637.1|634.3|637.1|634.3|637.01|634.21|0
1651013000000|2022-04-26 22:43:20|637.2|634.4|637.3|634.5|637.3|634.5|637.2|634.4|0
1651013010000|2022-04-26 22:43:30|637.2|634.4|637.49|634.69|637.49|634.69|637.1|634.3|0
1651013020000|2022-04-26 22:43:40|637.3|634.5|637.3|634.5|637.49|634.69|637.2|634.4|0
1651013030000|2022-04-26 22:43:50|637.49|634.69|637.49|634.69|637.49|634.69|637.4|634.6|0
1651013040000|2022-04-26 22:44:00|637.59|634.79|637.49|634.69|637.69|634.89|637.49|634.69|0
1651013060000|2022-04-26 22:44:20|638.66|635.86|638.86|636.06|639.05|636.25|638.66|635.86|0
1651013070000|2022-04-26 22:44:30|638.66|635.86|639.74|636.94|639.74|636.94|638.66|635.86|0
1651013080000|2022-04-26 22:44:40|640.03|637.23|640.23|637.43|640.23|637.43|640.03|637.23|0
1651013090000|2022-04-26 22:44:50|640.03|637.23|640.03|637.23|640.03|637.23|639.84|637.04|0
1651013100000|2022-04-26 22:45:00|639.84|637.04|639.64|636.84|639.84|637.04|639.45|636.65|0
1651013110000|2022-04-26 22:45:10|639.45|636.65|639.45|636.65|639.45|636.65|639.35|636.55|0
1651013120000|2022-04-26 22:45:20|639.35|636.55|639.16|636.36|639.35|636.55|639.16|636.36|0
1651013130000|2022-04-26 22:45:30|639.35|636.55|639.74|636.94|639.74|636.94|639.35|636.55|0
1651013140000|2022-04-26 22:45:40|639.64|636.84|639.94|637.14|639.94|637.14|639.64|636.84|0
1651013150000|2022-04-26 22:45:50|640.23|637.43|640.03|637.23|640.23|637.43|640.03|637.23|0
1651013160000|2022-04-26 22:46:00|639.64|636.84|639.64|636.84|639.64|636.84|639.64|636.84|0
1651013170000|2022-04-26 22:46:10|640.03|637.23|640.03|637.23|640.03|637.23|639.94|637.14|0
1651013180000|2022-04-26 22:46:20|639.94|637.14|639.84|637.04|639.94|637.14|639.84|637.04|0
1651013190000|2022-04-26 22:46:30|640.03|637.23|640.03|637.23|640.13|637.33|640.03|637.23|0
1651013200000|2022-04-26 22:46:40|639.94|637.14|640.03|637.23|640.03|637.23|639.94|637.14|0
1651013210000|2022-04-26 22:46:50|639.94|637.14|639.84|637.04|639.94|637.14|639.84|637.04|0
1651013220000|2022-04-26 22:47:00|640.03|637.23|640.42|637.62|640.42|637.62|640.03|637.23|0
1651013230000|2022-04-26 22:47:10|640.52|637.72|640.62|637.82|640.62|637.82|640.52|637.72|0
1651013240000|2022-04-26 22:47:20|640.52|637.72|640.62|637.82|640.62|637.82|640.52|637.72|0
1651013250000|2022-04-26 22:47:30|640.81|638.01|640.81|638.01|640.81|638.01|640.81|638.01|0
1651013260000|2022-04-26 22:47:40|640.62|637.82|639.84|637.04|640.62|637.82|639.84|637.04|0
1651013270000|2022-04-26 22:47:50|639.05|636.25|638.66|635.86|639.25|636.45|638.66|635.86|0
1651013280000|2022-04-26 22:48:00|638.47|635.67|638.86|636.06|638.86|636.06|638.47|635.67|0
1651013290000|2022-04-26 22:48:10|638.96|636.16|639.25|636.45|639.25|636.45|638.96|636.16|0
1651013300000|2022-04-26 22:48:20|639.44|636.64|639.05|636.25|639.44|636.64|639.05|636.25|0
1651013310000|2022-04-26 22:48:30|638.96|636.16|639.16|636.36|639.25|636.45|638.96|636.16|0
1651013320000|2022-04-26 22:48:40|639.25|636.45|639.25|636.45|639.25|636.45|639.25|636.45|0
1651013330000|2022-04-26 22:48:50|639.05|636.25|639.25|636.45|639.25|636.45|639.05|636.25|0
1651013340000|2022-04-26 22:49:00|639.35|636.55|639.55|636.75|639.55|636.75|639.35|636.55|0
1651013350000|2022-04-26 22:49:10|640.23|637.43|639.84|637.04|640.23|637.43|639.84|637.04|0
1651013360000|2022-04-26 22:49:20|639.64|636.84|639.44|636.64|639.64|636.84|639.44|636.64|0
1651013370000|2022-04-26 22:49:30|639.25|636.45|639.25|636.45|639.25|636.45|639.25|636.45|0
1651013380000|2022-04-26 22:49:40|639.15|636.35|639.44|636.64|639.44|636.64|639.15|636.35|0
1651013390000|2022-04-26 22:49:50|639.25|636.45|639.44|636.64|639.55|636.75|639.25|636.45|0
1651013400000|2022-04-26 22:50:00|639.64|636.84|639.84|637.04|639.84|637.04|639.64|636.84|0
1651013410000|2022-04-26 22:50:10|639.44|636.64|639.25|636.45|639.44|636.64|639.25|636.45|0
1651013420000|2022-04-26 22:50:20|639.44|636.64|639.15|636.35|639.44|636.64|639.15|636.35|0
1651013430000|2022-04-26 22:50:30|638.96|636.16|638.66|635.86|639.05|636.25|638.66|635.86|0
1651013440000|2022-04-26 22:50:40|638.47|635.67|638.66|635.86|638.66|635.86|638.47|635.67|0
1651013450000|2022-04-26 22:50:50|638.86|636.06|638.86|636.06|638.86|636.06|638.86|636.06|0
1651013460000|2022-04-26 22:51:00|638.66|635.86|637.88|635.08|638.66|635.86|637.88|635.08|0
1651013470000|2022-04-26 22:51:10|637.69|634.89|637.29|634.49|637.69|634.89|637.29|634.49|0
1651013480000|2022-04-26 22:51:20|637.49|634.69|637.59|634.79|637.59|634.79|637.49|634.69|0
1651013490000|2022-04-26 22:51:30|637.79|634.99|637.69|634.89|637.88|635.08|637.69|634.89|0
1651013500000|2022-04-26 22:51:40|637.59|634.79|637.49|634.69|637.59|634.79|637.49|634.69|0
1651013510000|2022-04-26 22:51:50|637.29|634.49|637.49|634.69|637.49|634.69|637.29|634.49|0
1651013520000|2022-04-26 22:52:00|637.1|634.3|636.9|634.1|637.1|634.3|636.81|634.01|0
1651013530000|2022-04-26 22:52:10|636.71|633.91|636.32|633.52|636.71|633.91|636.32|633.52|0
1651013540000|2022-04-26 22:52:20|636.12|633.32|636.42|633.62|636.42|633.62|636.12|633.32|0
1651013550000|2022-04-26 22:52:30|636.32|633.52|636.32|633.52|636.32|633.52|636.32|633.52|0
1651013560000|2022-04-26 22:52:40|636.42|633.62|636.61|633.81|636.61|633.81|636.42|633.62|0
1651013570000|2022-04-26 22:52:50|636.71|633.91|636.71|633.91|636.9|634.1|636.71|633.91|0
1651013580000|2022-04-26 22:53:00|636.51|633.71|636.22|633.42|636.51|633.71|636.22|633.42|0
1651013590000|2022-04-26 22:53:10|636.51|633.71|636.61|633.81|636.71|633.91|636.51|633.71|0
1651013600000|2022-04-26 22:53:20|636.71|633.91|637.1|634.3|637.1|634.3|636.71|633.91|0
1651013610000|2022-04-26 22:53:30|636.9|634.1|637.1|634.3|637.1|634.3|636.9|634.1|0
1651013620000|2022-04-26 22:53:40|636.71|633.91|636.81|634.01|636.81|634.01|636.71|633.91|0
1651013630000|2022-04-26 22:53:50|636.61|633.81|636.12|633.32|636.61|633.81|636.12|633.32|0
1651013640000|2022-04-26 22:54:00|636.32|633.52|636.03|633.23|636.32|633.52|636.03|633.23|0
1651013650000|2022-04-26 22:54:10|635.93|633.13|635.93|633.13|635.93|633.13|635.93|633.13|0
1651013660000|2022-04-26 22:54:20|636.03|633.23|636.12|633.32|636.12|633.32|636.03|633.23|0
1651013670000|2022-04-26 22:54:30|636.22|633.42|636.51|633.71|636.51|633.71|636.22|633.42|0
1651013680000|2022-04-26 22:54:40|636.61|633.81|636.51|633.71|636.61|633.81|636.51|633.71|0
1651013690000|2022-04-26 22:54:50|636.71|633.91|636.71|633.91|636.71|633.91|636.71|633.91|0
1651013700000|2022-04-26 22:55:00|636.51|633.71|636.71|633.91|636.71|633.91|636.51|633.71|0
1651013710000|2022-04-26 22:55:10|636.32|633.52|636.42|633.62|636.42|633.62|636.22|633.42|0
1651013720000|2022-04-26 22:55:20|636.32|633.52|636.32|633.52|636.42|633.62|636.22|633.42|0
1651013730000|2022-04-26 22:55:30|636.51|633.71|636.81|634.01|636.9|634.1|636.51|633.71|0
1651013740000|2022-04-26 22:55:40|637.1|634.3|637.1|634.3|637.39|634.59|637|634.2|0
1651013750000|2022-04-26 22:55:50|637.29|634.49|637.88|635.08|638.07|635.27|637.29|634.49|0
1651013760000|2022-04-26 22:56:00|638.07|635.27|638.47|635.67|638.47|635.67|638.07|635.27|0
1651013770000|2022-04-26 22:56:10|638.66|635.86|638.66|635.86|638.66|635.86|638.47|635.67|0
1651013780000|2022-04-26 22:56:20|638.57|635.77|638.57|635.77|638.66|635.86|638.47|635.67|0
1651013790000|2022-04-26 22:56:30|638.66|635.86|638.66|635.86|638.66|635.86|638.66|635.86|0
1651013800000|2022-04-26 22:56:40|638.57|635.77|638.57|635.77|638.66|635.86|638.27|635.47|0
1651013810000|2022-04-26 22:56:50|638.66|635.86|638.66|635.86|638.86|636.06|638.66|635.86|0
1651013820000|2022-04-26 22:57:00|639.35|636.55|639.05|636.25|639.44|636.64|639.05|636.25|0
1651013830000|2022-04-26 22:57:10|639.25|636.45|638.96|636.16|639.25|636.45|638.96|636.16|0
1651013840000|2022-04-26 22:57:20|639.05|636.25|639.05|636.25|639.25|636.45|638.96|636.16|0
1651013850000|2022-04-26 22:57:30|638.86|636.06|638.86|636.06|638.86|636.06|638.86|636.06|0
1651013860000|2022-04-26 22:57:40|639.05|636.25|639.05|636.25|639.05|636.25|639.05|636.25|0
1651013870000|2022-04-26 22:57:50|638.86|636.06|638.86|636.06|638.86|636.06|638.86|636.06|0
1651013880000|2022-04-26 22:58:00|639.05|636.25|638.07|635.27|639.05|636.25|638.07|635.27|0
1651013890000|2022-04-26 22:58:10|637.88|635.08|637.88|635.08|638.07|635.27|637.88|635.08|0
1651013900000|2022-04-26 22:58:20|637.78|634.98|637.88|635.08|637.88|635.08|637.68|634.88|0
1651013910000|2022-04-26 22:58:30|637.78|634.98|637.78|634.98|637.88|635.08|637.78|634.98|0
1651013920000|2022-04-26 22:58:40|637.68|634.88|637.88|635.08|637.88|635.08|637.68|634.88|0
1651013940000|2022-04-26 22:59:00|637.98|635.18|638.27|635.47|638.27|635.47|637.98|635.18|0
1651013950000|2022-04-26 22:59:10|638.07|635.27|638.07|635.27|638.27|635.47|638.07|635.27|0
1651013960000|2022-04-26 22:59:20|638.37|635.57|639.05|636.25|639.05|636.25|638.37|635.57|0
1651013970000|2022-04-26 22:59:30|638.86|636.06|638.86|636.06|638.86|636.06|638.86|636.06|0
1651013980000|2022-04-26 22:59:40|638.96|636.16|639.15|636.35|639.15|636.35|638.96|636.16|0
1651013990000|2022-04-26 22:59:50|639.05|636.25|638.96|636.16|639.05|636.25|638.96|636.16|0
1651014000000|2022-04-26 23:00:00|638.86|636.06|638.27|635.47|638.86|636.06|638.27|635.47|0
1651014010000|2022-04-26 23:00:10|638.46|635.66|638.17|635.37|638.66|635.86|638.17|635.37|0
1651014020000|2022-04-26 23:00:20|638.27|635.47|638.96|636.16|638.96|636.16|638.27|635.47|0
1651014030000|2022-04-26 23:00:30|638.85|636.05|638.57|635.77|638.85|636.05|638.57|635.77|0
1651014040000|2022-04-26 23:00:40|638.37|635.57|638.27|635.47|638.37|635.57|638.27|635.47|0
1651014050000|2022-04-26 23:00:50|638.07|635.27|638.17|635.37|638.46|635.66|638.07|635.27|0
1651014060000|2022-04-26 23:01:00|638.27|635.47|638.17|635.37|638.27|635.47|638.17|635.37|0
1651014070000|2022-04-26 23:01:10|638.27|635.47|637.88|635.08|638.27|635.47|637.88|635.08|0
1651014080000|2022-04-26 23:01:20|638.07|635.27|637.88|635.08|638.07|635.27|637.88|635.08|0
1651014090000|2022-04-26 23:01:30|638.07|635.27|637.98|635.18|638.07|635.27|637.98|635.18|0
1651014100000|2022-04-26 23:01:40|637.88|635.08|638.27|635.47|638.27|635.47|637.88|635.08|0
1651014110000|2022-04-26 23:01:50|638.46|635.66|638.46|635.66|638.46|635.66|638.46|635.66|0
1651014120000|2022-04-26 23:02:00|638.66|635.86|638.37|635.57|638.66|635.86|638.37|635.57|0
1651014130000|2022-04-26 23:02:10|638.46|635.66|638.27|635.47|638.46|635.66|638.07|635.27|0
1651014140000|2022-04-26 23:02:20|638.37|635.57|638.37|635.57|638.37|635.57|638.27|635.47|0
1651014150000|2022-04-26 23:02:30|638.66|635.86|638.37|635.57|638.85|636.05|638.37|635.57|0
1651014160000|2022-04-26 23:02:40|638.27|635.47|638.27|635.47|638.66|635.86|638.27|635.47|0
1651014170000|2022-04-26 23:02:50|638.07|635.27|637.88|635.08|638.07|635.27|637.88|635.08|0
1651014180000|2022-04-26 23:03:00|637.78|634.98|637.78|634.98|637.88|635.08|637.78|634.98|0
1651014190000|2022-04-26 23:03:10|637.68|634.88|637.49|634.69|637.68|634.88|637.49|634.69|0
1651014200000|2022-04-26 23:03:20|637.29|634.49|637.29|634.49|637.49|634.69|637.29|634.49|0
1651014210000|2022-04-26 23:03:30|637.1|634.3|637.2|634.4|637.2|634.4|637.1|634.3|0
1651014220000|2022-04-26 23:03:40|637.29|634.49|637.39|634.59|637.49|634.69|637.29|634.49|0
1651014230000|2022-04-26 23:03:50|637.29|634.49|637.59|634.79|637.59|634.79|637.29|634.49|0
1651014240000|2022-04-26 23:04:00|637.49|634.69|637.49|634.69|637.49|634.69|637.39|634.59|0
1651014250000|2022-04-26 23:04:10|637.59|634.79|637.39|634.59|637.59|634.79|637.39|634.59|0
1651014260000|2022-04-26 23:04:20|637.49|634.69|637.59|634.79|637.59|634.79|637.49|634.69|0
1651014270000|2022-04-26 23:04:30|637.39|634.59|637.2|634.4|637.39|634.59|637.2|634.4|0
1651014280000|2022-04-26 23:04:40|637.1|634.3|637.49|634.69|637.49|634.69|637.1|634.3|0
1651014300000|2022-04-26 23:05:00|637.88|635.08|637.88|635.08|637.88|635.08|637.88|635.08|0
1651014310000|2022-04-26 23:05:10|637.78|634.98|637.1|634.3|637.78|634.98|637.1|634.3|0
1651014320000|2022-04-26 23:05:20|637|634.2|636.9|634.1|637|634.2|636.9|634.1|0
1651014330000|2022-04-26 23:05:30|636.31|633.51|636.12|633.32|636.31|633.51|636.12|633.32|0
1651014340000|2022-04-26 23:05:40|635.92|633.12|635.73|632.93|636.12|633.32|635.73|632.93|0
1651014350000|2022-04-26 23:05:50|635.64|632.84|635.73|632.93|635.73|632.93|635.53|632.73|0
1651014360000|2022-04-26 23:06:00|635.64|632.84|635.53|632.73|635.64|632.84|635.34|632.54|0
1651014370000|2022-04-26 23:06:10|635.44|632.64|635.73|632.93|635.73|632.93|635.44|632.64|0
1651014380000|2022-04-26 23:06:20|635.34|632.54|635.73|632.93|635.73|632.93|635.34|632.54|0
1651014390000|2022-04-26 23:06:30|635.64|632.84|635.64|632.84|635.64|632.84|635.53|632.73|0
1651014400000|2022-04-26 23:06:40|635.73|632.93|635.73|632.93|635.73|632.93|635.73|632.93|0
1651014410000|2022-04-26 23:06:50|636.12|633.32|636.03|633.23|636.12|633.32|636.03|633.23|0
1651014420000|2022-04-26 23:07:00|636.12|633.32|636.42|633.62|636.42|633.62|636.03|633.23|0
1651014430000|2022-04-26 23:07:10|636.31|633.51|636.03|633.23|636.31|633.51|636.03|633.23|0
1651014440000|2022-04-26 23:07:20|636.12|633.32|636.31|633.51|636.31|633.51|636.12|633.32|0
1651014450000|2022-04-26 23:07:30|636.12|633.32|636.03|633.23|636.12|633.32|635.92|633.12|0
1651014460000|2022-04-26 23:07:40|635.92|633.12|635.92|633.12|635.92|633.12|635.83|633.03|0
1651014470000|2022-04-26 23:07:50|635.73|632.93|635.73|632.93|635.73|632.93|635.73|632.93|0
1651014480000|2022-04-26 23:08:00|635.64|632.84|635.64|632.84|635.73|632.93|635.64|632.84|0
1651014490000|2022-04-26 23:08:10|635.73|632.93|636.81|634.01|636.81|634.01|635.73|632.93|0
1651014500000|2022-04-26 23:08:20|636.7|633.9|636.51|633.71|636.7|633.9|636.51|633.71|0
1651014510000|2022-04-26 23:08:30|636.61|633.81|636.12|633.32|636.61|633.81|636.12|633.32|0
1651014520000|2022-04-26 23:08:40|636.22|633.42|636.03|633.23|636.31|633.51|636.03|633.23|0
1651014530000|2022-04-26 23:08:50|635.92|633.12|635.53|632.73|635.92|633.12|635.53|632.73|0
1651014540000|2022-04-26 23:09:00|635.64|632.84|635.53|632.73|635.64|632.84|635.53|632.73|0
1651014550000|2022-04-26 23:09:10|635.64|632.84|635.53|632.73|635.64|632.84|635.53|632.73|0
1651014560000|2022-04-26 23:09:20|635.64|632.84|635.64|632.84|635.64|632.84|635.64|632.84|0
1651014570000|2022-04-26 23:09:30|635.53|632.73|635.53|632.73|635.64|632.84|635.53|632.73|0
1651014580000|2022-04-26 23:09:40|635.64|632.84|635.73|632.93|635.73|632.93|635.64|632.84|0
1651014590000|2022-04-26 23:09:50|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1651014600000|2022-04-26 23:10:00|635.73|632.93|635.83|633.03|635.83|633.03|635.53|632.73|0
1651014610000|2022-04-26 23:10:10|635.63|632.83|635.53|632.73|635.63|632.83|635.53|632.73|0
1651014620000|2022-04-26 23:10:20|635.63|632.83|635.73|632.93|635.73|632.93|635.63|632.83|0
1651014630000|2022-04-26 23:10:30|635.83|633.03|635.92|633.12|635.92|633.12|635.83|633.03|0
1651014640000|2022-04-26 23:10:40|636.12|633.32|635.92|633.12|636.12|633.32|635.53|632.73|0
1651014660000|2022-04-26 23:11:00|636.12|633.32|636.12|633.32|636.12|633.32|636.12|633.32|0
1651014670000|2022-04-26 23:11:10|636.02|633.22|636.02|633.22|636.02|633.22|636.02|633.22|0
1651014680000|2022-04-26 23:11:20|635.83|633.03|636.12|633.32|636.12|633.32|635.83|633.03|0
1651014690000|2022-04-26 23:11:30|636.02|633.22|636.31|633.51|636.31|633.51|636.02|633.22|0
1651014700000|2022-04-26 23:11:40|635.92|633.12|635.34|632.54|635.92|633.12|635.14|632.34|0
1651014720000|2022-04-26 23:12:00|635.44|632.64|635.24|632.44|635.44|632.64|635.24|632.44|0
1651014730000|2022-04-26 23:12:10|635.73|632.93|635.73|632.93|635.73|632.93|635.53|632.73|0
1651014750000|2022-04-26 23:12:30|635.83|633.03|635.44|632.64|635.92|633.12|635.44|632.64|0
1651014760000|2022-04-26 23:12:40|635.53|632.73|635.34|632.54|635.53|632.73|635.24|632.44|0
1651014770000|2022-04-26 23:12:50|635.05|632.25|634.75|631.95|635.05|632.25|634.75|631.95|0
1651014780000|2022-04-26 23:13:00|634.85|632.05|634.75|631.95|634.85|632.05|634.75|631.95|0
1651014790000|2022-04-26 23:13:10|634.95|632.15|634.85|632.05|634.95|632.15|634.75|631.95|0
1651014800000|2022-04-26 23:13:20|636.7|633.9|636.31|633.51|636.7|633.9|636.12|633.32|0
1651014810000|2022-04-26 23:13:30|636.7|633.9|637.29|634.49|637.29|634.49|636.7|633.9|0
1651014820000|2022-04-26 23:13:40|637|634.2|637.29|634.49|637.29|634.49|637|634.2|0
1651014830000|2022-04-26 23:13:50|637.09|634.29|636.31|633.51|637.09|634.29|636.31|633.51|0
1651014840000|2022-04-26 23:14:00|636.51|633.71|636.12|633.32|636.51|633.71|636.12|633.32|0
1651014850000|2022-04-26 23:14:10|635.92|633.12|636.02|633.22|636.02|633.22|635.92|633.12|0
1651014860000|2022-04-26 23:14:20|636.22|633.42|636.31|633.51|636.31|633.51|636.22|633.42|0
1651014880000|2022-04-26 23:14:40|636.22|633.42|636.02|633.22|636.22|633.42|636.02|633.22|0
1651014890000|2022-04-26 23:14:50|635.92|633.12|635.92|633.12|635.92|633.12|635.92|633.12|0
1651014900000|2022-04-26 23:15:00|636.12|633.32|636.12|633.32|636.12|633.32|636.12|633.32|0
1651014910000|2022-04-26 23:15:10|636.02|633.22|636.22|633.42|636.22|633.42|636.02|633.22|0
1651014920000|2022-04-26 23:15:20|636.31|633.51|636.41|633.61|636.41|633.61|636.31|633.51|0
1651014930000|2022-04-26 23:15:30|636.51|633.71|636.12|633.32|636.51|633.71|636.12|633.32|0
1651014940000|2022-04-26 23:15:40|636.02|633.22|636.02|633.22|636.02|633.22|636.02|633.22|0
1651014950000|2022-04-26 23:15:50|635.92|633.12|636.12|633.32|636.12|633.32|635.92|633.12|0
1651014960000|2022-04-26 23:16:00|636.02|633.22|636.12|633.32|636.12|633.32|636.02|633.22|0
1651014970000|2022-04-26 23:16:10|636.02|633.22|635.92|633.12|636.02|633.22|635.92|633.12|0
1651014980000|2022-04-26 23:16:20|635.83|633.03|635.44|632.64|635.83|633.03|635.44|632.64|0
1651014990000|2022-04-26 23:16:30|635.34|632.54|635.83|633.03|635.83|633.03|635.34|632.54|0
1651015000000|2022-04-26 23:16:40|635.92|633.12|635.92|633.12|635.92|633.12|635.73|632.93|0
1651015020000|2022-04-26 23:17:00|636.12|633.32|636.31|633.51|636.31|633.51|636.12|633.32|0
1651015030000|2022-04-26 23:17:10|636.61|633.81|636.41|633.61|636.61|633.81|636.41|633.61|0
1651015040000|2022-04-26 23:17:20|636.51|633.71|636.31|633.51|636.61|633.81|636.31|633.51|0
1651015050000|2022-04-26 23:17:30|636.22|633.42|636.22|633.42|636.22|633.42|636.22|633.42|0
1651015060000|2022-04-26 23:17:40|636.12|633.32|636.12|633.32|636.12|633.32|636.02|633.22|0
1651015070000|2022-04-26 23:17:50|636.22|633.42|635.92|633.12|636.22|633.42|635.92|633.12|0
1651015080000|2022-04-26 23:18:00|636.02|633.22|636.02|633.22|636.02|633.22|636.02|633.22|0
1651015090000|2022-04-26 23:18:10|636.12|633.32|636.12|633.32|636.12|633.32|635.92|633.12|0
1651015100000|2022-04-26 23:18:20|635.92|633.12|635.92|633.12|635.92|633.12|635.92|633.12|0
1651015110000|2022-04-26 23:18:30|636.12|633.32|636.12|633.32|636.12|633.32|636.12|633.32|0
1651015120000|2022-04-26 23:18:40|635.92|633.12|635.92|633.12|635.92|633.12|635.92|633.12|0
1651015130000|2022-04-26 23:18:50|635.73|632.93|635.92|633.12|635.92|633.12|635.73|632.93|0
1651015160000|2022-04-26 23:19:20|635.83|633.03|635.92|633.12|635.92|633.12|635.83|633.03|0
1651015190000|2022-04-26 23:19:50|635.73|632.93|635.92|633.12|635.92|633.12|635.73|632.93|0
1651015200000|2022-04-26 23:20:00|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1651015210000|2022-04-26 23:20:10|635.92|633.12|635.92|633.12|635.92|633.12|635.92|633.12|0
1651015220000|2022-04-26 23:20:20|635.83|633.03|635.83|633.03|635.83|633.03|635.83|633.03|0
1651015230000|2022-04-26 23:20:30|635.92|633.12|635.92|633.12|635.92|633.12|635.92|633.12|0
1651015240000|2022-04-26 23:20:40|635.73|632.93|635.73|632.93|635.73|632.93|635.73|632.93|0
1651015250000|2022-04-26 23:20:50|635.83|633.03|635.73|632.93|635.83|633.03|635.53|632.73|0
1651015260000|2022-04-26 23:21:00|635.53|632.73|635.14|632.34|635.53|632.73|635.14|632.34|0
1651015270000|2022-04-26 23:21:10|635.34|632.54|635.53|632.73|635.53|632.73|635.14|632.34|0
1651015280000|2022-04-26 23:21:20|635.83|633.03|635.44|632.64|635.83|633.03|635.44|632.64|0
1651015290000|2022-04-26 23:21:30|635.53|632.73|635.53|632.73|635.53|632.73|635.53|632.73|0
1651015300000|2022-04-26 23:21:40|635.73|632.93|635.53|632.73|635.73|632.93|635.53|632.73|0
1651015320000|2022-04-26 23:22:00|635.14|632.34|635.63|632.83|635.63|632.83|635.14|632.34|0
1651015330000|2022-04-26 23:22:10|635.73|632.93|635.83|633.03|635.83|633.03|635.73|632.93|0
1651015340000|2022-04-26 23:22:20|635.73|632.93|635.83|633.03|635.92|633.12|635.73|632.93|0
1651015350000|2022-04-26 23:22:30|635.73|632.93|635.63|632.83|635.73|632.93|635.63|632.83|0
1651015360000|2022-04-26 23:22:40|635.53|632.73|635.63|632.83|635.63|632.83|635.53|632.73|0
1651015370000|2022-04-26 23:22:50|635.73|632.93|635.14|632.34|635.73|632.93|635.14|632.34|0
1651015380000|2022-04-26 23:23:00|635.34|632.54|635.44|632.64|635.44|632.64|635.34|632.54|0
1651015390000|2022-04-26 23:23:10|635.53|632.73|635.53|632.73|635.63|632.83|635.44|632.64|0
1651015400000|2022-04-26 23:23:20|635.44|632.64|635.33|632.53|635.44|632.64|635.33|632.53|0
1651015410000|2022-04-26 23:23:30|635.44|632.64|635.44|632.64|635.44|632.64|635.44|632.64|0
1651015420000|2022-04-26 23:23:40|635.53|632.73|635.53|632.73|635.53|632.73|635.53|632.73|0
1651015430000|2022-04-26 23:23:50|635.44|632.64|635.63|632.83|635.63|632.83|635.44|632.64|0
1651015440000|2022-04-26 23:24:00|635.72|632.92|635.72|632.92|635.72|632.92|635.53|632.73|0
1651015450000|2022-04-26 23:24:10|635.92|633.12|635.92|633.12|635.92|633.12|635.92|633.12|0
1651015460000|2022-04-26 23:24:20|635.72|632.92|635.92|633.12|635.92|633.12|635.72|632.92|0
1651015470000|2022-04-26 23:24:30|635.83|633.03|635.72|632.92|635.83|633.03|635.72|632.92|0
1651015480000|2022-04-26 23:24:40|635.83|633.03|635.53|632.73|635.92|633.12|635.53|632.73|0
1651015500000|2022-04-26 23:25:00|635.44|632.64|635.33|632.53|635.44|632.64|635.33|632.53|0
1651015510000|2022-04-26 23:25:10|635.14|632.34|635.14|632.34|635.33|632.53|635.14|632.34|0
1651015520000|2022-04-26 23:25:20|635.24|632.44|634.94|632.14|635.24|632.44|634.94|632.14|0
1651015530000|2022-04-26 23:25:30|634.75|631.95|634.55|631.75|634.75|631.95|634.46|631.66|0
1651015540000|2022-04-26 23:25:40|634.46|631.66|634.55|631.75|634.55|631.75|634.46|631.66|0
1651015560000|2022-04-26 23:26:00|634.75|631.95|635.05|632.25|635.05|632.25|634.55|631.75|0
1651015570000|2022-04-26 23:26:10|635.33|632.53|635.14|632.34|635.33|632.53|635.14|632.34|0
1651015580000|2022-04-26 23:26:20|635.05|632.25|635.14|632.34|635.14|632.34|635.05|632.25|0
1651015600000|2022-04-26 23:26:40|635.72|632.92|635.14|632.34|635.72|632.92|635.14|632.34|0
1651015610000|2022-04-26 23:26:50|635.24|632.44|635.14|632.34|635.24|632.44|635.14|632.34|0
1651015620000|2022-04-26 23:27:00|635.33|632.53|635.72|632.92|635.72|632.92|635.33|632.53|0
1651015630000|2022-04-26 23:27:10|635.92|633.12|636.31|633.51|636.41|633.61|635.92|633.12|0
1651015640000|2022-04-26 23:27:20|636.22|633.42|636.5|633.7|636.5|633.7|636.22|633.42|0
1651015650000|2022-04-26 23:27:30|636.41|633.61|636.5|633.7|636.5|633.7|636.31|633.51|0
1651015660000|2022-04-26 23:27:40|636.31|633.51|636.31|633.51|636.31|633.51|636.22|633.42|0
1651015670000|2022-04-26 23:27:50|636.11|633.31|636.31|633.51|636.31|633.51|636.11|633.31|0
1651015680000|2022-04-26 23:28:00|636.11|633.31|635.92|633.12|636.11|633.31|635.92|633.12|0
1651015690000|2022-04-26 23:28:10|636.02|633.22|636.11|633.31|636.11|633.31|636.02|633.22|0
1651015700000|2022-04-26 23:28:20|636.02|633.22|636.11|633.31|636.11|633.31|635.92|633.12|0
1651015710000|2022-04-26 23:28:30|636.22|633.42|636.21|633.41|636.22|633.42|636.21|633.41|0
1651015720000|2022-04-26 23:28:40|636.11|633.31|636.31|633.51|636.31|633.51|636.11|633.31|0
1651015730000|2022-04-26 23:28:50|636.11|633.31|636.11|633.31|636.11|633.31|636.11|633.31|0
1651015740000|2022-04-26 23:29:00|636.02|633.22|635.92|633.12|636.02|633.22|635.92|633.12|0
1651015750000|2022-04-26 23:29:10|636.02|633.22|635.92|633.12|636.02|633.22|635.92|633.12|0
1651015760000|2022-04-26 23:29:20|636.02|633.22|636.31|633.51|636.31|633.51|635.92|633.12|0
1651015770000|2022-04-26 23:29:30|636.41|633.61|636.7|633.9|636.7|633.9|636.41|633.61|0
1651015780000|2022-04-26 23:29:40|636.8|634|636.7|633.9|636.89|634.09|636.7|633.9|0
1651015790000|2022-04-26 23:29:50|636.8|634|636.6|633.8|636.8|634|636.6|633.8|0
1651015800000|2022-04-26 23:30:00|636.7|633.9|636.7|633.9|636.7|633.9|636.7|633.9|0
1651015810000|2022-04-26 23:30:10|636.5|633.7|636.31|633.51|636.5|633.7|636.31|633.51|0
1651015820000|2022-04-26 23:30:20|636.41|633.61|636.5|633.7|636.5|633.7|636.41|633.61|0
1651015830000|2022-04-26 23:30:30|636.31|633.51|636.31|633.51|636.31|633.51|636.31|633.51|0
1651015840000|2022-04-26 23:30:40|636.5|633.7|636.6|633.8|636.6|633.8|636.5|633.7|0
1651015850000|2022-04-26 23:30:50|636.5|633.7|636.11|633.31|636.5|633.7|636.11|633.31|0
1651015860000|2022-04-26 23:31:00|635.72|632.92|635.72|632.92|635.72|632.92|635.72|632.92|0
1651015870000|2022-04-26 23:31:10|635.53|632.73|635.53|632.73|635.53|632.73|635.33|632.53|0
1651015880000|2022-04-26 23:31:20|635.63|632.83|635.53|632.73|635.72|632.92|635.53|632.73|0
1651015890000|2022-04-26 23:31:30|635.72|632.92|635.63|632.83|635.72|632.92|635.63|632.83|0
1651015900000|2022-04-26 23:31:40|635.72|632.92|636.02|633.22|636.02|633.22|635.72|632.92|0
1651015910000|2022-04-26 23:31:50|635.92|633.12|635.92|633.12|635.92|633.12|635.82|633.02|0
1651015920000|2022-04-26 23:32:00|635.63|632.83|635.63|632.83|635.63|632.83|635.63|632.83|0
1651015930000|2022-04-26 23:32:10|635.53|632.73|635.53|632.73|635.53|632.73|635.33|632.53|0
1651015940000|2022-04-26 23:32:20|635.43|632.63|635.53|632.73|635.53|632.73|635.33|632.53|0
1651015950000|2022-04-26 23:32:30|635.33|632.53|635.43|632.63|635.43|632.63|635.33|632.53|0
1651015960000|2022-04-26 23:32:40|635.33|632.53|635.33|632.53|635.33|632.53|635.33|632.53|0
1651015970000|2022-04-26 23:32:50|635.53|632.73|635.33|632.53|635.53|632.73|635.33|632.53|0
1651015980000|2022-04-26 23:33:00|634.94|632.14|634.94|632.14|634.94|632.14|634.94|632.14|0
1651015990000|2022-04-26 23:33:10|634.75|631.95|634.75|631.95|634.75|631.95|634.75|631.95|0
1651016000000|2022-04-26 23:33:20|634.65|631.85|633.97|631.17|634.65|631.85|633.97|631.17|0
1651016010000|2022-04-26 23:33:30|634.16|631.36|633.97|631.17|634.16|631.36|633.97|631.17|0
1651016020000|2022-04-26 23:33:40|633.77|630.97|633.68|630.88|633.77|630.97|633.68|630.88|0
1651016030000|2022-04-26 23:33:50|633.58|630.78|633.38|630.58|633.58|630.78|633.38|630.58|0
1651016040000|2022-04-26 23:34:00|633.58|630.78|633.38|630.58|633.58|630.78|633.38|630.58|0
1651016050000|2022-04-26 23:34:10|633.77|630.97|633.77|630.97|633.77|630.97|633.77|630.97|0
1651016060000|2022-04-26 23:34:20|633.87|631.07|634.07|631.27|634.07|631.27|633.87|631.07|0
1651016070000|2022-04-26 23:34:30|633.97|631.17|633.97|631.17|634.07|631.27|633.97|631.17|0
1651016080000|2022-04-26 23:34:40|634.07|631.27|634.36|631.56|634.36|631.56|634.07|631.27|0
1651016090000|2022-04-26 23:34:50|634.26|631.46|634.26|631.46|634.26|631.46|634.26|631.46|0
1651016100000|2022-04-26 23:35:00|634.16|631.36|634.36|631.56|634.36|631.56|634.16|631.36|0
1651016110000|2022-04-26 23:35:10|634.16|631.36|634.16|631.36|634.16|631.36|634.16|631.36|0
1651016130000|2022-04-26 23:35:30|633.97|631.17|633.97|631.17|633.97|631.17|633.97|631.17|0
1651016140000|2022-04-26 23:35:40|634.07|631.27|633.97|631.17|634.07|631.27|633.97|631.17|0
1651016150000|2022-04-26 23:35:50|634.07|631.27|634.16|631.36|634.16|631.36|633.97|631.17|0
1651016160000|2022-04-26 23:36:00|634.36|631.56|634.55|631.75|634.55|631.75|634.36|631.56|0
1651016170000|2022-04-26 23:36:10|634.94|632.14|635.14|632.34|635.14|632.34|634.94|632.14|0
1651016180000|2022-04-26 23:36:20|635.33|632.53|635.33|632.53|635.33|632.53|635.33|632.53|0
1651016200000|2022-04-26 23:36:40|635.43|632.63|635.53|632.73|635.53|632.73|635.33|632.53|0
1651016220000|2022-04-26 23:37:00|635.72|632.92|635.72|632.92|635.72|632.92|635.72|632.92|0
1651016230000|2022-04-26 23:37:10|635.53|632.73|635.53|632.73|635.53|632.73|635.53|632.73|0
1651016250000|2022-04-26 23:37:30|635.33|632.53|635.33|632.53|635.33|632.53|635.33|632.53|0
1651016270000|2022-04-26 23:37:50|635.43|632.63|635.33|632.53|635.43|632.63|635.33|632.53|0
1651016280000|2022-04-26 23:38:00|634.75|631.95|634.55|631.75|634.75|631.95|634.55|631.75|0
1651016290000|2022-04-26 23:38:10|634.75|631.95|634.55|631.75|634.75|631.95|634.55|631.75|0
1651016300000|2022-04-26 23:38:20|634.65|631.85|634.75|631.95|634.75|631.95|634.65|631.85|0
1651016310000|2022-04-26 23:38:30|634.94|632.14|635.04|632.24|635.04|632.24|634.94|632.14|0
1651016320000|2022-04-26 23:38:40|634.75|631.95|634.85|632.05|634.85|632.05|634.75|631.95|0
1651016330000|2022-04-26 23:38:50|634.75|631.95|634.26|631.46|634.75|631.95|634.26|631.46|0
1651016340000|2022-04-26 23:39:00|634.16|631.36|633.97|631.17|634.16|631.36|633.77|630.97|0
1651016350000|2022-04-26 23:39:10|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1651016360000|2022-04-26 23:39:20|633.68|630.88|633.87|631.07|633.87|631.07|633.68|630.88|0
1651016370000|2022-04-26 23:39:30|633.77|630.97|633.58|630.78|633.77|630.97|633.58|630.78|0
1651016380000|2022-04-26 23:39:40|633.68|630.88|633.38|630.58|633.68|630.88|633.38|630.58|0
1651016390000|2022-04-26 23:39:50|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1651016400000|2022-04-26 23:40:00|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1651016410000|2022-04-26 23:40:10|634.16|631.36|633.97|631.17|634.16|631.36|633.97|631.17|0
1651016420000|2022-04-26 23:40:20|633.87|631.07|633.58|630.78|633.87|631.07|633.58|630.78|0
1651016430000|2022-04-26 23:40:30|633.19|630.39|632.99|630.19|633.19|630.39|632.99|630.19|0
1651016440000|2022-04-26 23:40:40|632.8|630|632.41|629.61|632.8|630|632.41|629.61|0
1651016450000|2022-04-26 23:40:50|632.6|629.8|632.99|630.19|632.99|630.19|632.6|629.8|0
1651016460000|2022-04-26 23:41:00|632.8|630|632.9|630.1|632.99|630.19|632.8|630|0
1651016470000|2022-04-26 23:41:10|632.8|630|632.6|629.8|632.8|630|632.6|629.8|0
1651016480000|2022-04-26 23:41:20|632.8|630|632.99|630.19|632.99|630.19|632.8|630|0
1651016490000|2022-04-26 23:41:30|632.6|629.8|632.21|629.41|632.6|629.8|632.21|629.41|0
1651016500000|2022-04-26 23:41:40|632.41|629.61|632.41|629.61|632.51|629.71|632.41|629.61|0
1651016510000|2022-04-26 23:41:50|632.32|629.52|632.51|629.71|632.51|629.71|632.32|629.52|0
1651016520000|2022-04-26 23:42:00|632.6|629.8|632.8|630|632.8|630|632.6|629.8|0
1651016530000|2022-04-26 23:42:10|632.9|630.1|633.19|630.39|633.19|630.39|632.9|630.1|0
1651016540000|2022-04-26 23:42:20|633.09|630.29|633.19|630.39|633.19|630.39|633.09|630.29|0
1651016550000|2022-04-26 23:42:30|633.09|630.29|632.99|630.19|633.09|630.29|632.99|630.19|0
1651016560000|2022-04-26 23:42:40|633.09|630.29|633.38|630.58|633.38|630.58|633.09|630.29|0
1651016570000|2022-04-26 23:42:50|633.19|630.39|632.99|630.19|633.19|630.39|632.99|630.19|0
1651016580000|2022-04-26 23:43:00|633.19|630.39|632.99|630.19|633.19|630.39|632.99|630.19|0
1651016590000|2022-04-26 23:43:10|633.19|630.39|633.48|630.68|633.58|630.78|633.19|630.39|0
1651016600000|2022-04-26 23:43:20|633.58|630.78|633.38|630.58|633.58|630.78|633.38|630.58|0
1651016610000|2022-04-26 23:43:30|633.19|630.39|633.38|630.58|633.38|630.58|633.19|630.39|0
1651016620000|2022-04-26 23:43:40|633.58|630.78|633.38|630.58|633.58|630.78|633.38|630.58|0
1651016630000|2022-04-26 23:43:50|633.29|630.49|633.38|630.58|633.38|630.58|633.29|630.49|0
1651016650000|2022-04-26 23:44:10|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1651016660000|2022-04-26 23:44:20|633.77|630.97|633.58|630.78|633.77|630.97|633.58|630.78|0
1651016670000|2022-04-26 23:44:30|633.77|630.97|633.38|630.58|633.77|630.97|633.38|630.58|0
1651016680000|2022-04-26 23:44:40|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1651016700000|2022-04-26 23:45:00|633.48|630.68|633.29|630.49|633.48|630.68|633.29|630.49|0
1651016710000|2022-04-26 23:45:10|633.09|630.29|632.8|630|633.09|630.29|632.8|630|0
1651016720000|2022-04-26 23:45:20|632.99|630.19|632.99|630.19|632.99|630.19|632.99|630.19|0
1651016730000|2022-04-26 23:45:30|633.58|630.78|633.58|630.78|633.77|630.97|633.58|630.78|0
1651016740000|2022-04-26 23:45:40|633.68|630.88|633.77|630.97|633.77|630.97|633.68|630.88|0
1651016750000|2022-04-26 23:45:50|633.58|630.78|633.58|630.78|633.58|630.78|633.58|630.78|0
1651016760000|2022-04-26 23:46:00|633.38|630.58|633.58|630.78|633.58|630.78|633.38|630.58|0
1651016770000|2022-04-26 23:46:10|633.68|630.88|633.77|630.97|633.77|630.97|633.68|630.88|0
1651016780000|2022-04-26 23:46:20|633.58|630.78|633.68|630.88|633.68|630.88|633.58|630.78|0
1651016790000|2022-04-26 23:46:30|633.58|630.78|633.58|630.78|633.77|630.97|633.58|630.78|0
1651016800000|2022-04-26 23:46:40|633.48|630.68|633.38|630.58|633.48|630.68|633.38|630.58|0
1651016810000|2022-04-26 23:46:50|633.29|630.49|633.09|630.29|633.29|630.49|633.09|630.29|0
1651016820000|2022-04-26 23:47:00|632.99|630.19|632.99|630.19|633.19|630.39|632.99|630.19|0
1651016830000|2022-04-26 23:47:10|632.9|630.1|633.19|630.39|633.19|630.39|632.9|630.1|0
1651016840000|2022-04-26 23:47:20|632.99|630.19|632.99|630.19|632.99|630.19|632.99|630.19|0
1651016850000|2022-04-26 23:47:30|632.8|630|632.7|629.9|632.8|630|632.7|629.9|0
1651016860000|2022-04-26 23:47:40|632.6|629.8|632.41|629.61|632.6|629.8|632.41|629.61|0
1651016870000|2022-04-26 23:47:50|632.21|629.41|632.21|629.41|632.21|629.41|632.21|629.41|0
1651016880000|2022-04-26 23:48:00|632.12|629.32|632.31|629.51|632.31|629.51|632.12|629.32|0
1651016890000|2022-04-26 23:48:10|632.41|629.61|632.21|629.41|632.41|629.61|632.21|629.41|0
1651016900000|2022-04-26 23:48:20|632.41|629.61|632.99|630.19|632.99|630.19|632.41|629.61|0
1651016910000|2022-04-26 23:48:30|632.8|630|632.8|630|632.8|630|632.6|629.8|0
1651016930000|2022-04-26 23:48:50|632.6|629.8|632.6|629.8|632.6|629.8|632.6|629.8|0
1651016980000|2022-04-26 23:49:40|632.41|629.61|632.41|629.61|632.41|629.61|632.41|629.61|0
1651016990000|2022-04-26 23:49:50|632.21|629.41|632.41|629.61|632.41|629.61|632.21|629.41|0
1651017000000|2022-04-26 23:50:00|632.21|629.41|631.82|629.02|632.21|629.41|631.82|629.02|0
1651017010000|2022-04-26 23:50:10|632.02|629.22|631.82|629.02|632.02|629.22|631.82|629.02|0
1651017020000|2022-04-26 23:50:20|632.02|629.22|631.92|629.12|632.02|629.22|631.82|629.02|0
1651017030000|2022-04-26 23:50:30|631.82|629.02|631.82|629.02|631.92|629.12|631.82|629.02|0
1651017040000|2022-04-26 23:50:40|632.02|629.22|632.02|629.22|632.12|629.32|632.02|629.22|0
1651017050000|2022-04-26 23:50:50|632.21|629.41|632.02|629.22|632.21|629.41|631.82|629.02|0
1651017060000|2022-04-26 23:51:00|631.82|629.02|631.82|629.02|631.82|629.02|631.82|629.02|0
1651017070000|2022-04-26 23:51:10|631.43|628.63|631.43|628.63|631.43|628.63|631.43|628.63|0
1651017080000|2022-04-26 23:51:20|631.24|628.44|631.24|628.44|631.24|628.44|631.05|628.25|0
1651017090000|2022-04-26 23:51:30|631.15|628.35|631.43|628.63|631.43|628.63|631.15|628.35|0
1651017100000|2022-04-26 23:51:40|631.34|628.54|631.43|628.63|631.43|628.63|631.24|628.44|0
1651017110000|2022-04-26 23:51:50|631.24|628.44|631.24|628.44|631.24|628.44|630.85|628.05|0
1651017120000|2022-04-26 23:52:00|631.34|628.54|631.05|628.25|631.34|628.54|631.05|628.25|0
1651017130000|2022-04-26 23:52:10|630.95|628.15|630.85|628.05|630.95|628.15|630.76|627.96|0
1651017140000|2022-04-26 23:52:20|630.76|627.96|630.66|627.86|630.76|627.96|630.66|627.86|0
1651017150000|2022-04-26 23:52:30|630.76|627.96|630.66|627.86|630.76|627.96|630.66|627.86|0
1651017160000|2022-04-26 23:52:40|630.76|627.96|630.76|627.96|630.76|627.96|630.76|627.96|0
1651017170000|2022-04-26 23:52:50|630.85|628.05|631.05|628.25|631.05|628.25|630.85|628.05|0
1651017180000|2022-04-26 23:53:00|630.85|628.05|630.95|628.15|630.95|628.15|630.85|628.05|0
1651017190000|2022-04-26 23:53:10|631.05|628.25|631.24|628.44|631.24|628.44|631.05|628.25|0
1651017200000|2022-04-26 23:53:20|631.34|628.54|630.85|628.05|631.34|628.54|630.85|628.05|0
1651017210000|2022-04-26 23:53:30|630.95|628.15|631.34|628.54|631.43|628.63|630.95|628.15|0
1651017220000|2022-04-26 23:53:40|631.43|628.63|631.43|628.63|631.43|628.63|631.34|628.54|0
1651017230000|2022-04-26 23:53:50|631.53|628.73|631.53|628.73|631.53|628.73|631.53|628.73|0
1651017240000|2022-04-26 23:54:00|631.63|628.83|632.21|629.41|632.21|629.41|631.63|628.83|0
1651017250000|2022-04-26 23:54:10|632.02|629.22|632.21|629.41|632.31|629.51|632.02|629.22|0
1651017260000|2022-04-26 23:54:20|632.31|629.51|632.41|629.61|632.41|629.61|632.31|629.51|0
1651017270000|2022-04-26 23:54:30|632.6|629.8|632.6|629.8|632.6|629.8|632.51|629.71|0
1651017280000|2022-04-26 23:54:40|632.41|629.61|632.6|629.8|632.6|629.8|632.41|629.61|0
1651017300000|2022-04-26 23:55:00|632.41|629.61|632.02|629.22|632.41|629.61|632.02|629.22|0
1651017310000|2022-04-26 23:55:10|632.12|629.32|632.21|629.41|632.21|629.41|632.12|629.32|0
1651017320000|2022-04-26 23:55:20|632.41|629.61|632.41|629.61|632.51|629.71|632.41|629.61|0
1651017330000|2022-04-26 23:55:30|632.21|629.41|632.41|629.61|632.41|629.61|632.21|629.41|0
1651017340000|2022-04-26 23:55:40|632.31|629.51|632.31|629.51|632.31|629.51|632.31|629.51|0
1651017350000|2022-04-26 23:55:50|632.41|629.61|632.41|629.61|632.41|629.61|632.41|629.61|0
1651017360000|2022-04-26 23:56:00|632.31|629.51|632.12|629.32|632.41|629.61|632.12|629.32|0
1651017370000|2022-04-26 23:56:10|632.21|629.41|631.82|629.02|632.21|629.41|631.82|629.02|0
1651017380000|2022-04-26 23:56:20|631.63|628.83|631.24|628.44|631.63|628.83|631.24|628.44|0
1651017390000|2022-04-26 23:56:30|631.15|628.35|631.15|628.35|631.15|628.35|631.04|628.24|0
1651017400000|2022-04-26 23:56:40|631.24|628.44|631.34|628.54|631.34|628.54|631.24|628.44|0
1651017410000|2022-04-26 23:56:50|631.04|628.24|631.04|628.24|631.04|628.24|630.85|628.05|0
1651017420000|2022-04-26 23:57:00|631.34|628.54|631.63|628.83|631.63|628.83|631.34|628.54|0
1651017430000|2022-04-26 23:57:10|631.53|628.73|631.82|629.02|631.82|629.02|631.53|628.73|0
1651017440000|2022-04-26 23:57:20|631.63|628.83|631.73|628.93|631.82|629.02|631.63|628.83|0
1651017450000|2022-04-26 23:57:30|631.53|628.73|631.82|629.02|631.82|629.02|631.53|628.73|0
1651017460000|2022-04-26 23:57:40|631.92|629.12|631.92|629.12|631.92|629.12|631.92|629.12|0
1651017470000|2022-04-26 23:57:50|631.82|629.02|632.12|629.32|632.12|629.32|631.82|629.02|0
1651017480000|2022-04-26 23:58:00|631.82|629.02|631.92|629.12|631.92|629.12|631.82|629.02|0
1651017490000|2022-04-26 23:58:10|632.12|629.32|632.21|629.41|632.21|629.41|632.02|629.22|0
1651017500000|2022-04-26 23:58:20|632.12|629.32|632.12|629.32|632.21|629.41|632.12|629.32|0
1651017510000|2022-04-26 23:58:30|632.21|629.41|632.21|629.41|632.31|629.51|632.21|629.41|0
1651017520000|2022-04-26 23:58:40|632.31|629.51|632.21|629.41|632.31|629.51|632.21|629.41|0
1651017530000|2022-04-26 23:58:50|632.6|629.8|632.6|629.8|632.6|629.8|632.6|629.8|0
1651017540000|2022-04-26 23:59:00|632.7|629.9|632.51|629.71|632.79|629.99|632.51|629.71|0
1651017550000|2022-04-26 23:59:10|632.6|629.8|632.79|629.99|632.79|629.99|632.6|629.8|0
1651017560000|2022-04-26 23:59:20|632.99|630.19|633.18|630.38|633.18|630.38|632.99|630.19|0
1651017570000|2022-04-26 23:59:30|633.38|630.58|633.38|630.58|633.38|630.58|633.38|630.58|0
1651017580000|2022-04-26 23:59:40|633.57|630.77|633.18|630.38|633.57|630.77|633.09|630.29|0
1651017590000|2022-04-26 23:59:50|632.99|630.19|632.99|630.19|633.18|630.38|632.99|630.19|0
1651017600000|2022-04-27 00:00:00|632.79|629.99|631.82|629.02|632.79|629.99|631.82|629.02|0
1651017610000|2022-04-27 00:00:10|632.02|629.22|632.4|629.6|632.4|629.6|632.02|629.22|0
1651017620000|2022-04-27 00:00:20|632.21|629.41|631.63|628.83|632.21|629.41|631.63|628.83|0
1651017630000|2022-04-27 00:00:30|631.82|629.02|631.82|629.02|631.82|629.02|631.82|629.02|0
1651017640000|2022-04-27 00:00:40|632.02|629.22|632.12|629.32|632.12|629.32|632.02|629.22|0
1651017650000|2022-04-27 00:00:50|632.02|629.22|632.01|629.21|632.21|629.41|632.01|629.21|0
1651017660000|2022-04-27 00:01:00|631.63|628.83|630.65|627.85|631.63|628.83|630.65|627.85|0
1651017670000|2022-04-27 00:01:10|630.46|627.66|630.46|627.66|630.65|627.85|630.46|627.66|0
1651017680000|2022-04-27 00:01:20|630.65|627.85|630.46|627.66|630.76|627.96|630.46|627.66|0
1651017690000|2022-04-27 00:01:30|630.65|627.85|630.65|627.85|630.65|627.85|630.65|627.85|0
1651017710000|2022-04-27 00:01:50|630.76|627.96|631.04|628.24|631.04|628.24|630.76|627.96|0
1651017720000|2022-04-27 00:02:00|631.24|628.44|631.14|628.34|631.24|628.44|631.04|628.24|0
1651017730000|2022-04-27 00:02:10|631.04|628.24|631.43|628.63|631.43|628.63|631.04|628.24|0
1651017740000|2022-04-27 00:02:20|631.53|628.73|631.92|629.12|632.01|629.21|631.53|628.73|0
1651017750000|2022-04-27 00:02:30|632.12|629.32|632.21|629.41|632.21|629.41|632.01|629.21|0
1651017760000|2022-04-27 00:02:40|632.4|629.6|632.7|629.9|632.7|629.9|632.21|629.41|0
1651017770000|2022-04-27 00:02:50|632.79|629.99|632.7|629.9|632.79|629.99|632.7|629.9|0
1651017780000|2022-04-27 00:03:00|632.6|629.8|632.89|630.09|632.89|630.09|632.6|629.8|0
1651017790000|2022-04-27 00:03:10|632.99|630.19|632.99|630.19|632.99|630.19|632.99|630.19|0
1651017800000|2022-04-27 00:03:20|633.09|630.29|632.79|629.99|633.18|630.38|632.79|629.99|0
1651017810000|2022-04-27 00:03:30|632.31|629.51|632.31|629.51|632.4|629.6|632.21|629.41|0
1651017820000|2022-04-27 00:03:40|632.01|629.21|632.31|629.51|632.31|629.51|631.82|629.02|0
1651017830000|2022-04-27 00:03:50|632.6|629.8|632.4|629.6|632.6|629.8|632.4|629.6|0
1651017840000|2022-04-27 00:04:00|632.5|629.7|632.79|629.99|632.79|629.99|632.5|629.7|0
1651017850000|2022-04-27 00:04:10|632.6|629.8|632.5|629.7|632.7|629.9|632.5|629.7|0
1651017860000|2022-04-27 00:04:20|632.01|629.21|632.21|629.41|632.21|629.41|632.01|629.21|0
1651017870000|2022-04-27 00:04:30|632.12|629.32|632.01|629.21|632.12|629.32|632.01|629.21|0
1651017880000|2022-04-27 00:04:40|632.21|629.41|632.01|629.21|632.21|629.41|632.01|629.21|0
1651017890000|2022-04-27 00:04:50|631.92|629.12|631.82|629.02|631.92|629.12|631.82|629.02|0
1651017900000|2022-04-27 00:05:00|631.73|628.93|632.01|629.21|632.01|629.21|631.63|628.83|0
1651017910000|2022-04-27 00:05:10|631.82|629.02|631.62|628.82|631.82|629.02|631.43|628.63|0
1651017920000|2022-04-27 00:05:20|631.82|629.02|631.82|629.02|631.82|629.02|631.82|629.02|0
1651017950000|2022-04-27 00:05:50|631.92|629.12|632.01|629.21|632.01|629.21|631.92|629.12|0
1651017960000|2022-04-27 00:06:00|631.82|629.02|631.43|628.63|631.82|629.02|631.43|628.63|0
1651017970000|2022-04-27 00:06:10|631.34|628.54|631.24|628.44|631.34|628.54|631.24|628.44|0
1651017980000|2022-04-27 00:06:20|631.34|628.54|630.95|628.15|631.34|628.54|630.95|628.15|0
1651017990000|2022-04-27 00:06:30|631.24|628.44|631.62|628.82|631.62|628.82|631.24|628.44|0
1651018000000|2022-04-27 00:06:40|631.82|629.02|632.21|629.41|632.21|629.41|631.82|629.02|0
1651018010000|2022-04-27 00:06:50|632.31|629.51|632.21|629.41|632.31|629.51|632.01|629.21|0
1651018020000|2022-04-27 00:07:00|632.11|629.31|632.21|629.41|632.31|629.51|632.11|629.31|0
1651018030000|2022-04-27 00:07:10|632.31|629.51|632.6|629.8|632.6|629.8|632.31|629.51|0
1651018040000|2022-04-27 00:07:20|632.89|630.09|632.4|629.6|632.89|630.09|632.4|629.6|0
1651018050000|2022-04-27 00:07:30|632.31|629.51|632.4|629.6|632.4|629.6|632.21|629.41|0
1651018060000|2022-04-27 00:07:40|632.6|629.8|632.6|629.8|632.6|629.8|632.6|629.8|0
1651018080000|2022-04-27 00:08:00|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1651018090000|2022-04-27 00:08:10|632.79|629.99|632.79|629.99|632.79|629.99|632.79|629.99|0
1651018100000|2022-04-27 00:08:20|632.89|630.09|632.79|629.99|632.89|630.09|632.79|629.99|0
1651018110000|2022-04-27 00:08:30|632.89|630.09|632.99|630.19|633.18|630.38|632.89|630.09|0
1651018120000|2022-04-27 00:08:40|632.89|630.09|632.49|629.69|632.89|630.09|632.49|629.69|0
1651018130000|2022-04-27 00:08:50|632.29|629.49|632.29|629.49|632.29|629.49|632.29|629.49|0
1651018140000|2022-04-27 00:09:00|632.39|629.59|632.1|629.3|632.39|629.59|632.1|629.3|0
1651018150000|2022-04-27 00:09:10|631.51|628.71|631.51|628.71|631.61|628.81|631.51|628.71|0
1651018160000|2022-04-27 00:09:20|631.42|628.62|631.32|628.52|631.51|628.71|631.32|628.52|0
1651018170000|2022-04-27 00:09:30|631.51|628.71|631.71|628.91|631.71|628.91|631.51|628.71|0
1651018180000|2022-04-27 00:09:40|631.61|628.81|631.61|628.81|631.71|628.91|631.61|628.81|0
1651018190000|2022-04-27 00:09:50|631.51|628.71|631.71|628.91|631.9|629.1|631.51|628.71|0
1651018200000|2022-04-27 00:10:00|631.9|629.1|632.1|629.3|632.1|629.3|631.9|629.1|0
1651018210000|2022-04-27 00:10:10|632.29|629.49|632.39|629.59|632.39|629.59|632.29|629.49|0
1651018220000|2022-04-27 00:10:20|632.49|629.69|632.49|629.69|632.68|629.88|632.49|629.69|0
1651018230000|2022-04-27 00:10:30|632.1|629.3|632.1|629.3|632.1|629.3|632.1|629.3|0
1651018240000|2022-04-27 00:10:40|631.9|629.1|631.9|629.1|632|629.2|631.9|629.1|0
1651018250000|2022-04-27 00:10:50|632.1|629.3|632|629.2|632.1|629.3|632|629.2|0
1651018260000|2022-04-27 00:11:00|632.1|629.3|631.9|629.1|632.1|629.3|631.9|629.1|0
1651018270000|2022-04-27 00:11:10|631.71|628.91|631.71|628.91|631.71|628.91|631.61|628.81|0
1651018280000|2022-04-27 00:11:20|631.9|629.1|631.51|628.71|631.9|629.1|631.51|628.71|0
1651018290000|2022-04-27 00:11:30|631.71|628.91|631.9|629.1|631.9|629.1|631.71|628.91|0
1651018300000|2022-04-27 00:11:40|632.1|629.3|632.29|629.49|632.29|629.49|632.1|629.3|0
1651018310000|2022-04-27 00:11:50|632.1|629.3|632.29|629.49|632.29|629.49|632.1|629.3|0
1651018320000|2022-04-27 00:12:00|632.49|629.69|632.68|629.88|632.68|629.88|632.49|629.69|0
1651018330000|2022-04-27 00:12:10|632.49|629.69|632.68|629.88|632.68|629.88|632.49|629.69|0
1651018340000|2022-04-27 00:12:20|632.59|629.79|632.29|629.49|632.59|629.79|632.29|629.49|0
1651018350000|2022-04-27 00:12:30|632.1|629.3|632.1|629.3|632.1|629.3|632.1|629.3|0
1651018360000|2022-04-27 00:12:40|632.29|629.49|632.49|629.69|632.49|629.69|632.29|629.49|0
1651018370000|2022-04-27 00:12:50|632.68|629.88|632.49|629.69|632.68|629.88|632.49|629.69|0
1651018380000|2022-04-27 00:13:00|632.68|629.88|633.07|630.27|633.07|630.27|632.68|629.88|0
1651018390000|2022-04-27 00:13:10|633.17|630.37|633.07|630.27|633.17|630.37|632.88|630.08|0
1651018400000|2022-04-27 00:13:20|633.27|630.47|633.07|630.27|633.27|630.47|633.07|630.27|0
1651018410000|2022-04-27 00:13:30|633.17|630.37|633.17|630.37|633.17|630.37|633.17|630.37|0
1651018420000|2022-04-27 00:13:40|633.07|630.27|632.88|630.08|633.07|630.27|632.88|630.08|0
1651018430000|2022-04-27 00:13:50|632.68|629.88|632.49|629.69|632.88|630.08|632.49|629.69|0
1651018440000|2022-04-27 00:14:00|632.59|629.79|632.49|629.69|632.59|629.79|632.49|629.69|0
1651018450000|2022-04-27 00:14:10|632.68|629.88|632.68|629.88|632.68|629.88|632.49|629.69|0
1651018460000|2022-04-27 00:14:20|632.49|629.69|632.49|629.69|632.49|629.69|632.49|629.69|0
1651018470000|2022-04-27 00:14:30|632.29|629.49|632.2|629.4|632.29|629.49|632.2|629.4|0
1651018480000|2022-04-27 00:14:40|632.1|629.3|632.1|629.3|632.1|629.3|631.9|629.1|0
1651018500000|2022-04-27 00:15:00|631.81|629.01|632.49|629.69|632.49|629.69|631.81|629.01|0
1651018510000|2022-04-27 00:15:10|632.68|629.88|632.87|630.07|632.87|630.07|632.59|629.79|0
1651018520000|2022-04-27 00:15:20|633.07|630.27|633.07|630.27|633.07|630.27|633.07|630.27|0
1651018530000|2022-04-27 00:15:30|632.87|630.07|632.87|630.07|632.87|630.07|632.87|630.07|0
1651018540000|2022-04-27 00:15:40|633.07|630.27|633.17|630.37|633.17|630.37|633.07|630.27|0
1651018550000|2022-04-27 00:15:50|633.07|630.27|633.07|630.27|633.07|630.27|633.07|630.27|0
1651018560000|2022-04-27 00:16:00|633.26|630.46|633.07|630.27|633.46|630.66|633.07|630.27|0
1651018570000|2022-04-27 00:16:10|632.68|629.88|632.49|629.69|632.68|629.88|632.49|629.69|0
1651018580000|2022-04-27 00:16:20|632.68|629.88|632.49|629.69|632.68|629.88|632.49|629.69|0
1651018590000|2022-04-27 00:16:30|632.59|629.79|632.49|629.69|632.78|629.98|632.49|629.69|0
1651018600000|2022-04-27 00:16:40|632.68|629.88|632.87|630.07|633.07|630.27|632.68|629.88|0
1651018610000|2022-04-27 00:16:50|633.07|630.27|633.07|630.27|633.07|630.27|632.98|630.18|0
1651018620000|2022-04-27 00:17:00|632.87|630.07|632.87|630.07|632.87|630.07|632.87|630.07|0
1651018630000|2022-04-27 00:17:10|632.68|629.88|632.59|629.79|632.68|629.88|632.48|629.68|0
1651018640000|2022-04-27 00:17:20|632.68|629.88|632.59|629.79|632.68|629.88|632.59|629.79|0
1651018650000|2022-04-27 00:17:30|632.48|629.68|632.39|629.59|632.48|629.68|632.29|629.49|0
1651018660000|2022-04-27 00:17:40|632.48|629.68|632.29|629.49|632.48|629.68|632.29|629.49|0
1651018670000|2022-04-27 00:17:50|632.1|629.3|631.9|629.1|632.1|629.3|631.9|629.1|0
1651018680000|2022-04-27 00:18:00|631.71|628.91|631.32|628.52|631.71|628.91|631.32|628.52|0
1651018690000|2022-04-27 00:18:10|631.12|628.32|631.32|628.52|631.32|628.52|631.12|628.32|0
1651018700000|2022-04-27 00:18:20|631.71|628.91|632.29|629.49|632.29|629.49|631.71|628.91|0
1651018710000|2022-04-27 00:18:30|632.39|629.59|632.87|630.07|632.87|630.07|632.39|629.59|0
1651018720000|2022-04-27 00:18:40|632.68|629.88|632.29|629.49|632.68|629.88|632.29|629.49|0
1651018730000|2022-04-27 00:18:50|630.71|627.91|630.91|628.11|630.91|628.11|630.71|627.91|0
1651018740000|2022-04-27 00:19:00|630.81|628.01|631.3|628.5|631.3|628.5|630.81|628.01|0
1651018750000|2022-04-27 00:19:10|631.2|628.4|631.3|628.5|631.3|628.5|631.1|628.3|0
1651018760000|2022-04-27 00:19:20|631.49|628.69|631.49|628.69|631.49|628.69|631.3|628.5|0
1651018780000|2022-04-27 00:19:40|631.4|628.6|631.3|628.5|631.4|628.6|631.3|628.5|0
1651018790000|2022-04-27 00:19:50|631.4|628.6|631.2|628.4|631.4|628.6|631.2|628.4|0
1651018800000|2022-04-27 00:20:00|631.1|628.3|631.49|628.69|631.69|628.89|631.1|628.3|0
1651018810000|2022-04-27 00:20:10|631.4|628.6|631.49|628.69|631.49|628.69|631.3|628.5|0
1651018820000|2022-04-27 00:20:20|631.4|628.6|631.3|628.5|631.4|628.6|631.3|628.5|0
1651018830000|2022-04-27 00:20:30|631.1|628.3|631.1|628.3|631.1|628.3|631.1|628.3|0
1651018840000|2022-04-27 00:20:40|631.01|628.21|630.62|627.82|631.01|628.21|630.62|627.82|0
1651018850000|2022-04-27 00:20:50|630.52|627.72|630.52|627.72|630.52|627.72|630.52|627.72|0
1651018860000|2022-04-27 00:21:00|630.51|627.71|630.51|627.71|630.71|627.91|630.51|627.71|0
1651018870000|2022-04-27 00:21:10|630.32|627.52|630.32|627.52|630.42|627.62|630.32|627.52|0
1651018880000|2022-04-27 00:21:20|630.23|627.43|630.42|627.62|630.51|627.71|630.23|627.43|0
1651018890000|2022-04-27 00:21:30|629.74|626.94|628.76|625.96|629.74|626.94|628.76|625.96|0
1651018900000|2022-04-27 00:21:40|628.96|626.16|628.76|625.96|628.96|626.16|628.76|625.96|0
1651018910000|2022-04-27 00:21:50|628.57|625.77|628.18|625.38|628.57|625.77|628.18|625.38|0
1651018920000|2022-04-27 00:22:00|628.37|625.57|629.15|626.35|629.54|626.74|628.37|625.57|0
1651018930000|2022-04-27 00:22:10|628.96|626.16|628.96|626.16|628.96|626.16|628.76|625.96|0
1651018940000|2022-04-27 00:22:20|628.76|625.96|629.15|626.35|629.15|626.35|628.76|625.96|0
1651018950000|2022-04-27 00:22:30|628.96|626.16|628.67|625.87|629.15|626.35|628.67|625.87|0
1651018960000|2022-04-27 00:22:40|629.15|626.35|629.35|626.55|629.35|626.55|629.15|626.35|0
1651018970000|2022-04-27 00:22:50|629.15|626.35|629.15|626.35|629.15|626.35|629.15|626.35|0
1651018980000|2022-04-27 00:23:00|628.96|626.16|628.76|625.96|628.96|626.16|628.76|625.96|0
1651018990000|2022-04-27 00:23:10|628.57|625.77|628.57|625.77|628.76|625.96|628.57|625.77|0
1651019000000|2022-04-27 00:23:20|628.67|625.87|628.47|625.67|628.67|625.87|628.47|625.67|0
1651019010000|2022-04-27 00:23:30|628.57|625.77|628.57|625.77|628.57|625.77|628.57|625.77|0
1651019020000|2022-04-27 00:23:40|628.96|626.16|628.96|626.16|628.96|626.16|628.96|626.16|0
1651019040000|2022-04-27 00:24:00|629.15|626.35|629.54|626.74|629.84|627.04|629.15|626.35|0
1651019050000|2022-04-27 00:24:10|629.73|626.93|629.73|626.93|629.73|626.93|629.73|626.93|0
1651019060000|2022-04-27 00:24:20|629.93|627.13|629.93|627.13|629.93|627.13|629.93|627.13|0
1651019090000|2022-04-27 00:24:50|630.23|627.43|630.12|627.32|630.32|627.52|630.12|627.32|0
1651019100000|2022-04-27 00:25:00|629.93|627.13|629.93|627.13|630.03|627.23|629.93|627.13|0
1651019110000|2022-04-27 00:25:10|630.12|627.32|630.23|627.43|630.32|627.52|630.12|627.32|0
1651019120000|2022-04-27 00:25:20|630.32|627.52|630.32|627.52|630.32|627.52|630.32|627.52|0
1651019130000|2022-04-27 00:25:30|630.23|627.43|630.03|627.23|630.23|627.43|630.03|627.23|0
1651019140000|2022-04-27 00:25:40|630.12|627.32|629.93|627.13|630.12|627.32|629.93|627.13|0
1651019150000|2022-04-27 00:25:50|629.84|627.04|629.54|626.74|629.84|627.04|629.54|626.74|0
1651019160000|2022-04-27 00:26:00|629.34|626.54|629.34|626.54|629.34|626.54|629.34|626.54|0
1651019170000|2022-04-27 00:26:10|629.54|626.74|629.73|626.93|629.73|626.93|629.54|626.74|0
1651019180000|2022-04-27 00:26:20|629.64|626.84|629.73|626.93|629.73|626.93|629.64|626.84|0
1651019200000|2022-04-27 00:26:40|629.93|627.13|629.93|627.13|629.93|627.13|629.93|627.13|0
1651019210000|2022-04-27 00:26:50|630.12|627.32|630.12|627.32|630.32|627.52|630.12|627.32|0
1651019230000|2022-04-27 00:27:10|630.03|627.23|629.93|627.13|630.03|627.23|629.93|627.13|0
1651019260000|2022-04-27 00:27:40|629.73|626.93|629.93|627.13|629.93|627.13|629.73|626.93|0
1651019270000|2022-04-27 00:27:50|629.73|626.93|629.73|626.93|629.73|626.93|629.73|626.93|0
1651019280000|2022-04-27 00:28:00|629.54|626.74|629.54|626.74|629.54|626.74|629.54|626.74|0
1651019290000|2022-04-27 00:28:10|629.73|626.93|629.73|626.93|629.83|627.03|629.73|626.93|0
1651019300000|2022-04-27 00:28:20|630.32|627.52|630.32|627.52|630.32|627.52|630.32|627.52|0
1651019310000|2022-04-27 00:28:30|630.9|628.1|631.1|628.3|631.1|628.3|630.9|628.1|0
1651019320000|2022-04-27 00:28:40|631.2|628.4|631.29|628.49|631.29|628.49|631.1|628.3|0
1651019330000|2022-04-27 00:28:50|631.49|628.69|631.49|628.69|631.68|628.88|631.49|628.69|0
1651019340000|2022-04-27 00:29:00|631.29|628.49|631.49|628.69|631.49|628.69|631.29|628.49|0
1651019350000|2022-04-27 00:29:10|631.29|628.49|631.39|628.59|631.39|628.59|631.29|628.49|0
1651019360000|2022-04-27 00:29:20|631.29|628.49|631.29|628.49|631.29|628.49|631.1|628.3|0
1651019370000|2022-04-27 00:29:30|631.1|628.3|631.1|628.3|631.1|628.3|631.1|628.3|0
1651019380000|2022-04-27 00:29:40|631.2|628.4|631.1|628.3|631.2|628.4|631.1|628.3|0
1651019390000|2022-04-27 00:29:50|631.29|628.49|631.1|628.3|631.29|628.49|631.1|628.3|0
1651019400000|2022-04-27 00:30:00|631.2|628.4|631.39|628.59|631.39|628.59|631.1|628.3|0
1651019410000|2022-04-27 00:30:10|631.49|628.69|632.46|629.66|632.57|629.77|631.49|628.69|0
1651019420000|2022-04-27 00:30:20|632.27|629.47|633.15|630.35|633.15|630.35|632.27|629.47|0
1651019430000|2022-04-27 00:30:30|632.46|629.66|632.27|629.47|632.46|629.66|632.27|629.47|0
1651019440000|2022-04-27 00:30:40|635.56|632.76|635.75|632.95|635.75|632.95|635.56|632.76|0
1651019460000|2022-04-27 00:31:00|635.56|632.76|635.66|632.86|635.66|632.86|635.56|632.76|0
1651019470000|2022-04-27 00:31:10|635.75|632.95|635.85|633.05|635.85|633.05|635.75|632.95|0
1651019480000|2022-04-27 00:31:20|635.75|632.95|632.66|629.86|635.75|632.95|632.66|629.86|0
1651019490000|2022-04-27 00:31:30|632.46|629.66|632.46|629.66|632.46|629.66|632.46|629.66|0
1651019500000|2022-04-27 00:31:40|632.57|629.77|632.46|629.66|632.57|629.77|632.46|629.66|0
1651019520000|2022-04-27 00:32:00|632.56|629.76|632.66|629.86|632.76|629.96|632.56|629.76|0
1651019530000|2022-04-27 00:32:10|632.85|630.05|633.83|631.03|633.83|631.03|632.85|630.05|0
1651019540000|2022-04-27 00:32:20|632.37|629.57|631.68|628.88|632.46|629.66|631.68|628.88|0
1651019550000|2022-04-27 00:32:30|631.49|628.69|631.49|628.69|631.49|628.69|631.49|628.69|0
1651019560000|2022-04-27 00:32:40|631.59|628.79|631.49|628.69|631.59|628.79|631.49|628.69|0
1651019570000|2022-04-27 00:32:50|631.8|629|631.99|629.19|631.99|629.19|631.8|629|0
1651019580000|2022-04-27 00:33:00|631.8|629|631.6|628.8|631.8|629|631.6|628.8|0
1651019600000|2022-04-27 00:33:20|631.7|628.9|631.21|628.41|631.7|628.9|631.21|628.41|0
1651019610000|2022-04-27 00:33:30|631.51|628.71|631.41|628.61|631.6|628.8|631.41|628.61|0
1651019620000|2022-04-27 00:33:40|631.6|628.8|631.8|629|631.8|629|631.6|628.8|0
1651019650000|2022-04-27 00:34:10|631.6|628.8|631.6|628.8|631.7|628.9|631.6|628.8|0
1651019660000|2022-04-27 00:34:20|631.8|629|631.8|629|631.8|629|631.8|629|0
1651019680000|2022-04-27 00:34:40|631.9|629.1|632.19|629.39|632.19|629.39|631.9|629.1|0
1651019690000|2022-04-27 00:34:50|631.99|629.19|631.99|629.19|631.99|629.19|631.99|629.19|0
1651019700000|2022-04-27 00:35:00|631.9|629.1|631.51|628.71|631.9|629.1|631.41|628.61|0
1651019710000|2022-04-27 00:35:10|631.6|628.8|631.8|629|631.8|629|631.41|628.61|0
1651019720000|2022-04-27 00:35:20|631.7|628.9|631.8|629|631.8|629|631.7|628.9|0
1651019730000|2022-04-27 00:35:30|631.99|629.19|631.8|629|632.19|629.39|631.8|629|0
1651019740000|2022-04-27 00:35:40|631.6|628.8|631.8|629|631.8|629|631.6|628.8|0
1651019750000|2022-04-27 00:35:50|631.7|628.9|631.6|628.8|631.8|629|631.6|628.8|0
1651019760000|2022-04-27 00:36:00|631.41|628.61|631.41|628.61|631.41|628.61|631.41|628.61|0
1651019770000|2022-04-27 00:36:10|631.51|628.71|631.51|628.71|631.51|628.71|631.51|628.71|0
1651019780000|2022-04-27 00:36:20|631.41|628.61|631.6|628.8|631.6|628.8|631.41|628.61|0
1651019790000|2022-04-27 00:36:30|631.21|628.41|631.21|628.41|631.21|628.41|631.21|628.41|0
1651019800000|2022-04-27 00:36:40|631.31|628.51|631.21|628.41|631.31|628.51|631.21|628.41|0
1651019810000|2022-04-27 00:36:50|631.41|628.61|631.21|628.41|631.41|628.61|631.12|628.32|0
1651019820000|2022-04-27 00:37:00|631.02|628.22|631.21|628.41|631.21|628.41|631.02|628.22|0
1651019840000|2022-04-27 00:37:20|631.12|628.32|631.02|628.22|631.21|628.41|631.02|628.22|0
1651019850000|2022-04-27 00:37:30|631.21|628.41|631.21|628.41|631.21|628.41|631.21|628.41|0
1651019860000|2022-04-27 00:37:40|631.41|628.61|631.41|628.61|631.41|628.61|631.41|628.61|0
1651019880000|2022-04-27 00:38:00|631.51|628.71|631.6|628.8|631.6|628.8|631.41|628.61|0
1651019890000|2022-04-27 00:38:10|631.7|628.9|631.8|629|631.8|629|631.7|628.9|0
1651019900000|2022-04-27 00:38:20|631.6|628.8|631.6|628.8|631.6|628.8|631.6|628.8|0
1651019910000|2022-04-27 00:38:30|631.41|628.61|631.51|628.71|631.51|628.71|631.41|628.61|0
1651019920000|2022-04-27 00:38:40|631.8|629|632.09|629.29|632.09|629.29|631.8|629|0
1651019930000|2022-04-27 00:38:50|632.19|629.39|632.19|629.39|632.19|629.39|632.19|629.39|0
1651019940000|2022-04-27 00:39:00|632.38|629.58|632.38|629.58|632.38|629.58|632.38|629.58|0
1651019950000|2022-04-27 00:39:10|632.48|629.68|632.58|629.78|632.58|629.78|632.48|629.68|0
1651019960000|2022-04-27 00:39:20|632.77|629.97|632.58|629.78|632.77|629.97|632.58|629.78|0
1651019980000|2022-04-27 00:39:40|632.77|629.97|632.77|629.97|632.77|629.97|632.77|629.97|0
1651019990000|2022-04-27 00:39:50|632.97|630.17|633.36|630.56|633.36|630.56|632.97|630.17|0
1651020000000|2022-04-27 00:40:00|633.16|630.36|632.97|630.17|633.16|630.36|632.97|630.17|0
1651020010000|2022-04-27 00:40:10|633.07|630.27|633.16|630.36|633.16|630.36|633.07|630.27|0
1651020020000|2022-04-27 00:40:20|633.36|630.56|633.36|630.56|633.55|630.75|633.36|630.56|0
1651020030000|2022-04-27 00:40:30|633.46|630.66|633.55|630.75|633.55|630.75|633.46|630.66|0
1651020040000|2022-04-27 00:40:40|633.66|630.86|633.55|630.75|633.66|630.86|633.55|630.75|0
1651020060000|2022-04-27 00:41:00|633.66|630.86|633.55|630.75|633.75|630.95|633.55|630.75|0
1651020080000|2022-04-27 00:41:20|633.66|630.86|633.75|630.95|633.75|630.95|633.66|630.86|0
1651020090000|2022-04-27 00:41:30|633.55|630.75|633.55|630.75|633.55|630.75|633.55|630.75|0
1651020100000|2022-04-27 00:41:40|633.66|630.86|633.75|630.95|633.75|630.95|633.55|630.75|0
1651020110000|2022-04-27 00:41:50|633.95|631.15|633.95|631.15|633.95|631.15|633.95|631.15|0
1651020120000|2022-04-27 00:42:00|635.31|632.51|635.12|632.32|635.31|632.51|634.92|632.12|0
1651020130000|2022-04-27 00:42:10|635.31|632.51|636.1|633.3|636.1|633.3|635.31|632.51|0
1651020140000|2022-04-27 00:42:20|636.29|633.49|636.49|633.69|636.49|633.69|636.29|633.49|0
1651020150000|2022-04-27 00:42:30|636.69|633.89|636.49|633.69|636.69|633.89|636.49|633.69|0
1651020160000|2022-04-27 00:42:40|636.29|633.49|636.1|633.3|636.49|633.69|636.1|633.3|0
1651020170000|2022-04-27 00:42:50|636.29|633.49|636.1|633.3|636.29|633.49|636.1|633.3|0
1651020190000|2022-04-27 00:43:10|635.9|633.1|635.31|632.51|635.9|633.1|635.31|632.51|0
1651020200000|2022-04-27 00:43:20|635.51|632.71|635.12|632.32|635.51|632.71|635.12|632.32|0
1651020210000|2022-04-27 00:43:30|634.92|632.12|635.12|632.32|635.12|632.32|634.92|632.12|0
1651020220000|2022-04-27 00:43:40|635.02|632.22|634.92|632.12|635.02|632.22|634.92|632.12|0
1651020230000|2022-04-27 00:43:50|634.83|632.03|634.83|632.03|634.83|632.03|634.83|632.03|0
1651020240000|2022-04-27 00:44:00|634.92|632.12|634.53|631.73|634.92|632.12|634.53|631.73|0
1651020250000|2022-04-27 00:44:10|634.44|631.64|634.34|631.54|634.44|631.64|634.34|631.54|0
1651020260000|2022-04-27 00:44:20|634.14|631.34|633.94|631.14|634.14|631.34|633.94|631.14|0
1651020270000|2022-04-27 00:44:30|634.05|631.25|634.05|631.25|634.05|631.25|633.94|631.14|0
1651020280000|2022-04-27 00:44:40|633.75|630.95|633.94|631.14|634.05|631.25|633.75|630.95|0
1651020290000|2022-04-27 00:44:50|634.14|631.34|634.14|631.34|634.14|631.34|633.94|631.14|0
1651020300000|2022-04-27 00:45:00|633.94|631.14|634.24|631.44|634.34|631.54|633.94|631.14|0
1651020310000|2022-04-27 00:45:10|634.05|631.25|634.14|631.34|634.14|631.34|633.94|631.14|0
1651020320000|2022-04-27 00:45:20|634.92|632.12|635.51|632.71|635.51|632.71|634.92|632.12|0
1651020330000|2022-04-27 00:45:30|635.31|632.51|635.22|632.42|635.31|632.51|635.22|632.42|0
1651020340000|2022-04-27 00:45:40|635.12|632.32|635.51|632.71|635.51|632.71|635.12|632.32|0
1651020350000|2022-04-27 00:45:50|635.31|632.51|635.31|632.51|635.31|632.51|635.31|632.51|0
1651020360000|2022-04-27 00:46:00|635.51|632.71|635.31|632.51|635.51|632.71|635.31|632.51|0
1651020370000|2022-04-27 00:46:10|635.42|632.62|635.51|632.71|635.51|632.71|635.42|632.62|0
1651020380000|2022-04-27 00:46:20|635.31|632.51|635.31|632.51|635.31|632.51|635.31|632.51|0
1651020390000|2022-04-27 00:46:30|635.42|632.62|635.42|632.62|635.42|632.62|635.31|632.51|0
1651020400000|2022-04-27 00:46:40|635.12|632.32|634.73|631.93|635.12|632.32|634.73|631.93|0
1651020410000|2022-04-27 00:46:50|634.63|631.83|634.14|631.34|634.63|631.83|634.14|631.34|0
1651020420000|2022-04-27 00:47:00|634.24|631.44|633.94|631.14|634.24|631.44|633.94|631.14|0
1651020430000|2022-04-27 00:47:10|634.14|631.34|633.94|631.14|634.33|631.53|633.94|631.14|0
1651020440000|2022-04-27 00:47:20|634.14|631.34|634.14|631.34|634.14|631.34|634.14|631.34|0
1651020450000|2022-04-27 00:47:30|634.24|631.44|634.14|631.34|634.24|631.44|634.14|631.34|0
1651020460000|2022-04-27 00:47:40|634.24|631.44|634.33|631.53|634.33|631.53|634.24|631.44|0
1651020470000|2022-04-27 00:47:50|634.14|631.34|634.33|631.53|634.53|631.73|634.14|631.34|0
1651020480000|2022-04-27 00:48:00|634.53|631.73|634.33|631.53|634.53|631.73|634.33|631.53|0
1651020490000|2022-04-27 00:48:10|634.14|631.34|634.33|631.53|634.33|631.53|634.14|631.34|0
1651020500000|2022-04-27 00:48:20|634.53|631.73|634.14|631.34|634.53|631.73|634.14|631.34|0
1651020510000|2022-04-27 00:48:30|633.94|631.14|633.75|630.95|633.94|631.14|633.75|630.95|0
1651020520000|2022-04-27 00:48:40|633.94|631.14|634.14|631.34|634.14|631.34|633.94|631.14|0
1651020530000|2022-04-27 00:48:50|634.73|631.93|634.83|632.03|634.92|632.12|634.73|631.93|0
1651020540000|2022-04-27 00:49:00|634.92|632.12|634.63|631.83|634.92|632.12|634.63|631.83|0
1651020550000|2022-04-27 00:49:10|634.73|631.93|634.83|632.03|634.83|632.03|634.73|631.93|0
1651020560000|2022-04-27 00:49:20|634.73|631.93|634.73|631.93|634.92|632.12|634.73|631.93|0
1651020570000|2022-04-27 00:49:30|634.53|631.73|634.53|631.73|634.73|631.93|634.53|631.73|0
1651020580000|2022-04-27 00:49:40|634.73|631.93|634.73|631.93|634.73|631.93|634.73|631.93|0
1651020590000|2022-04-27 00:49:50|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1651020610000|2022-04-27 00:50:10|634.24|631.44|634.24|631.44|634.33|631.53|634.24|631.44|0
1651020620000|2022-04-27 00:50:20|634.14|631.34|634.14|631.34|634.14|631.34|634.14|631.34|0
1651020630000|2022-04-27 00:50:30|634.24|631.44|634.14|631.34|634.24|631.44|634.14|631.34|0
1651020640000|2022-04-27 00:50:40|633.94|631.14|633.94|631.14|633.94|631.14|633.94|631.14|0
1651020650000|2022-04-27 00:50:50|633.75|630.95|633.75|630.95|633.75|630.95|633.65|630.85|0
1651020660000|2022-04-27 00:51:00|634.04|631.24|633.75|630.95|634.04|631.24|633.75|630.95|0
1651020670000|2022-04-27 00:51:10|633.85|631.05|633.75|630.95|633.85|631.05|633.75|630.95|0
1651020680000|2022-04-27 00:51:20|634.14|631.34|634.14|631.34|634.14|631.34|634.14|631.34|0
1651020700000|2022-04-27 00:51:40|633.94|631.14|633.94|631.14|633.94|631.14|633.94|631.14|0
1651020710000|2022-04-27 00:51:50|633.85|631.05|633.75|630.95|633.94|631.14|633.75|630.95|0
1651020720000|2022-04-27 00:52:00|633.85|631.05|633.46|630.66|633.85|631.05|633.46|630.66|0
1651020730000|2022-04-27 00:52:10|633.55|630.75|633.75|630.95|633.85|631.05|633.55|630.75|0
1651020740000|2022-04-27 00:52:20|633.85|631.05|633.94|631.14|633.94|631.14|633.85|631.05|0
1651020750000|2022-04-27 00:52:30|633.75|630.95|633.75|630.95|633.75|630.95|633.75|630.95|0
1651020760000|2022-04-27 00:52:40|633.65|630.85|633.75|630.95|633.75|630.95|633.65|630.85|0
1651020770000|2022-04-27 00:52:50|633.85|631.05|633.75|630.95|633.85|631.05|633.75|630.95|0
1651020780000|2022-04-27 00:53:00|633.94|631.14|633.75|630.95|633.94|631.14|633.75|630.95|0
1651020790000|2022-04-27 00:53:10|633.65|630.85|633.55|630.75|633.65|630.85|633.55|630.75|0
1651020810000|2022-04-27 00:53:30|633.46|630.66|633.07|630.27|633.46|630.66|633.07|630.27|0
1651020820000|2022-04-27 00:53:40|633.16|630.36|632.96|630.16|633.16|630.36|632.96|630.16|0
1651020830000|2022-04-27 00:53:50|633.16|630.36|633.26|630.46|633.26|630.46|633.07|630.27|0
1651020840000|2022-04-27 00:54:00|633.36|630.56|633.16|630.36|633.36|630.56|632.96|630.16|0
1651020850000|2022-04-27 00:54:10|633.07|630.27|633.07|630.27|633.16|630.36|633.07|630.27|0
1651020860000|2022-04-27 00:54:20|632.96|630.16|632.96|630.16|633.07|630.27|632.96|630.16|0
1651020870000|2022-04-27 00:54:30|633.16|630.36|632.96|630.16|633.16|630.36|632.96|630.16|0
1651020880000|2022-04-27 00:54:40|633.16|630.36|632.96|630.16|633.16|630.36|632.96|630.16|0
1651020890000|2022-04-27 00:54:50|633.07|630.27|632.77|629.97|633.07|630.27|632.77|629.97|0
1651020900000|2022-04-27 00:55:00|632.67|629.87|632.38|629.58|632.67|629.87|632.38|629.58|0
1651020910000|2022-04-27 00:55:10|632.48|629.68|631.99|629.19|632.48|629.68|631.79|628.99|0
1651020920000|2022-04-27 00:55:20|632.09|629.29|632.18|629.38|632.18|629.38|632.09|629.29|0
1651020930000|2022-04-27 00:55:30|632.96|630.16|633.35|630.55|633.55|630.75|632.96|630.16|0
1651020940000|2022-04-27 00:55:40|633.55|630.75|634.14|631.34|634.14|631.34|633.55|630.75|0
1651020950000|2022-04-27 00:55:50|634.53|631.73|634.14|631.34|634.53|631.73|634.14|631.34|0
1651020960000|2022-04-27 00:56:00|634.53|631.73|634.04|631.24|634.53|631.73|633.85|631.05|0
1651020970000|2022-04-27 00:56:10|633.85|631.05|633.75|630.95|633.94|631.14|633.75|630.95|0
1651020980000|2022-04-27 00:56:20|633.94|631.14|634.24|631.44|634.24|631.44|633.94|631.14|0
1651020990000|2022-04-27 00:56:30|634.33|631.53|635.11|632.31|635.11|632.31|634.33|631.53|0
1651021000000|2022-04-27 00:56:40|635.51|632.71|635.51|632.71|635.51|632.71|635.02|632.22|0
1651021010000|2022-04-27 00:56:50|635.9|633.1|636|633.2|636|633.2|635.9|633.1|0
1651021020000|2022-04-27 00:57:00|636.09|633.29|636.78|633.98|636.78|633.98|635.9|633.1|0
1651021030000|2022-04-27 00:57:10|636.88|634.08|636.88|634.08|636.98|634.18|636.88|634.08|0
1651021040000|2022-04-27 00:57:20|636.68|633.88|636.09|633.29|636.68|633.88|636.09|633.29|0
1651021050000|2022-04-27 00:57:30|636|633.2|635.9|633.1|636.09|633.29|635.9|633.1|0
1651021060000|2022-04-27 00:57:40|636.68|633.88|636.98|634.18|636.98|634.18|636.68|633.88|0
1651021070000|2022-04-27 00:57:50|636.88|634.08|637.76|634.96|637.76|634.96|636.88|634.08|0
1651021080000|2022-04-27 00:58:00|637.66|634.86|637.47|634.67|637.86|635.06|637.47|634.67|0
1651021090000|2022-04-27 00:58:10|637.07|634.27|636.98|634.18|637.07|634.27|636.88|634.08|0
1651021100000|2022-04-27 00:58:20|636.88|634.08|636.88|634.08|636.98|634.18|636.88|634.08|0
1651021110000|2022-04-27 00:58:30|637.07|634.27|637.07|634.27|637.07|634.27|637.07|634.27|0
1651021120000|2022-04-27 00:58:40|636.88|634.08|636.49|633.69|636.88|634.08|636.49|633.69|0
1651021130000|2022-04-27 00:58:50|636.68|633.88|636.88|634.08|636.88|634.08|636.68|633.88|0
1651021140000|2022-04-27 00:59:00|637.07|634.27|637.27|634.47|637.47|634.67|637.07|634.27|0
1651021150000|2022-04-27 00:59:10|637.07|634.27|637.07|634.27|637.07|634.27|637.07|634.27|0
1651021160000|2022-04-27 00:59:20|637.27|634.47|637.07|634.27|637.27|634.47|636.88|634.08|0
1651021170000|2022-04-27 00:59:30|636.98|634.18|636.49|633.69|636.98|634.18|636.49|633.69|0
1651021180000|2022-04-27 00:59:40|636.09|633.29|636.49|633.69|636.49|633.69|636.09|633.29|0
1651021190000|2022-04-27 00:59:50|636.29|633.49|636.48|633.68|636.48|633.68|636.29|633.49|0
1651021200000|2022-04-27 01:00:00|636.78|633.98|636.19|633.39|636.78|633.98|636.19|633.39|0
1651021210000|2022-04-27 01:00:10|636.29|633.49|636.09|633.29|636.48|633.68|636.09|633.29|0
1651021220000|2022-04-27 01:00:20|636.29|633.49|636.29|633.49|636.29|633.49|636.19|633.39|0
1651021230000|2022-04-27 01:00:30|636.39|633.59|636.29|633.49|636.39|633.59|636.29|633.49|0
1651021240000|2022-04-27 01:00:40|636.09|633.29|635.9|633.1|636.09|633.29|635.9|633.1|0
1651021250000|2022-04-27 01:00:50|635.7|632.9|635.61|632.81|635.9|633.1|635.61|632.81|0
1651021260000|2022-04-27 01:01:00|635.31|632.51|635.11|632.31|635.31|632.51|634.92|632.12|0
1651021270000|2022-04-27 01:01:10|635.22|632.42|635.11|632.31|635.31|632.51|635.11|632.31|0
1651021280000|2022-04-27 01:01:20|635.22|632.42|635.02|632.22|635.22|632.42|635.02|632.22|0
1651021290000|2022-04-27 01:01:30|635.11|632.31|635.11|632.31|635.31|632.51|635.02|632.22|0
1651021300000|2022-04-27 01:01:40|634.92|632.12|634.92|632.12|635.11|632.31|634.92|632.12|0
1651021310000|2022-04-27 01:01:50|635.11|632.31|635.11|632.31|635.22|632.42|635.11|632.31|0
1651021320000|2022-04-27 01:02:00|635.22|632.42|635.02|632.22|635.22|632.42|634.92|632.12|0
1651021330000|2022-04-27 01:02:10|635.31|632.51|635.31|632.51|635.31|632.51|635.31|632.51|0
1651021340000|2022-04-27 01:02:20|635.11|632.31|635.22|632.42|635.22|632.42|635.11|632.31|0
1651021350000|2022-04-27 01:02:30|635.31|632.51|635.22|632.42|635.31|632.51|635.11|632.31|0
1651021360000|2022-04-27 01:02:40|635.11|632.31|635.22|632.42|635.22|632.42|635.11|632.31|0
1651021370000|2022-04-27 01:02:50|635.11|632.31|635.11|632.31|635.11|632.31|634.92|632.12|0
1651021380000|2022-04-27 01:03:00|634.92|632.12|634.92|632.12|635.11|632.31|634.92|632.12|0
1651021390000|2022-04-27 01:03:10|635.11|632.31|635.11|632.31|635.41|632.61|635.11|632.31|0
1651021400000|2022-04-27 01:03:20|635.31|632.51|635.5|632.7|635.5|632.7|635.31|632.51|0
1651021410000|2022-04-27 01:03:30|635.7|632.9|635.61|632.81|635.7|632.9|635.61|632.81|0
1651021420000|2022-04-27 01:03:40|635.7|632.9|636.29|633.49|636.29|633.49|635.7|632.9|0
1651021430000|2022-04-27 01:03:50|636.39|633.59|636.68|633.88|636.68|633.88|636.39|633.59|0
1651021440000|2022-04-27 01:04:00|636.78|633.98|636.68|633.88|636.78|633.98|636.68|633.88|0
1651021450000|2022-04-27 01:04:10|636.48|633.68|636.39|633.59|636.48|633.68|636.39|633.59|0
1651021460000|2022-04-27 01:04:20|636.09|633.29|636.29|633.49|636.29|633.49|635.9|633.1|0
1651021470000|2022-04-27 01:04:30|635.9|633.1|636.29|633.49|636.39|633.59|635.9|633.1|0
1651021480000|2022-04-27 01:04:40|636.39|633.59|636.29|633.49|636.48|633.68|636.29|633.49|0
1651021490000|2022-04-27 01:04:50|636.09|633.29|636.09|633.29|636.29|633.49|636.09|633.29|0
1651021500000|2022-04-27 01:05:00|636.29|633.49|636.29|633.49|636.48|633.68|636.29|633.49|0
1651021510000|2022-04-27 01:05:10|636.59|633.79|636.39|633.59|636.59|633.79|636.39|633.59|0
1651021520000|2022-04-27 01:05:20|636.29|633.49|636|633.2|636.29|633.49|636|633.2|0
1651021530000|2022-04-27 01:05:30|635.9|633.1|636|633.2|636|633.2|635.9|633.1|0
1651021540000|2022-04-27 01:05:40|635.9|633.1|635.9|633.1|635.9|633.1|635.9|633.1|0
1651021560000|2022-04-27 01:06:00|635.5|632.7|633.94|631.14|635.5|632.7|633.94|631.14|0
1651021570000|2022-04-27 01:06:10|633.84|631.04|633.94|631.14|633.94|631.14|633.35|630.55|0
1651021580000|2022-04-27 01:06:20|634.13|631.33|634.53|631.73|634.53|631.73|633.94|631.14|0
1651021590000|2022-04-27 01:06:30|634.24|631.44|633.55|630.75|634.24|631.44|633.55|630.75|0
1651021600000|2022-04-27 01:06:40|633.35|630.55|633.94|631.14|633.94|631.14|633.35|630.55|0
1651021610000|2022-04-27 01:06:50|633.84|631.04|633.84|631.04|633.94|631.14|633.84|631.04|0
1651021620000|2022-04-27 01:07:00|633.74|630.94|633.65|630.85|633.94|631.14|633.55|630.75|0
1651021630000|2022-04-27 01:07:10|634.33|631.53|634.53|631.73|634.63|631.83|634.33|631.53|0
1651021640000|2022-04-27 01:07:20|634.33|631.53|634.72|631.92|634.72|631.92|634.33|631.53|0
1651021650000|2022-04-27 01:07:30|634.82|632.02|634.43|631.63|634.82|632.02|634.43|631.63|0
1651021660000|2022-04-27 01:07:40|634.13|631.33|634.24|631.44|634.33|631.53|634.13|631.33|0
1651021670000|2022-04-27 01:07:50|634.13|631.33|634.13|631.33|634.24|631.44|634.13|631.33|0
1651021680000|2022-04-27 01:08:00|633.94|631.14|633.94|631.14|634.13|631.33|633.94|631.14|0
1651021690000|2022-04-27 01:08:10|633.55|630.75|633.74|630.94|633.74|630.94|633.55|630.75|0
1651021700000|2022-04-27 01:08:20|633.55|630.75|633.74|630.94|633.74|630.94|633.35|630.55|0
1651021710000|2022-04-27 01:08:30|634.13|631.33|633.74|630.94|634.13|631.33|633.74|630.94|0
1651021720000|2022-04-27 01:08:40|633.55|630.75|633.94|631.14|633.94|631.14|633.55|630.75|0
1651021730000|2022-04-27 01:08:50|633.65|630.85|633.55|630.75|633.65|630.85|633.55|630.75|0
1651021740000|2022-04-27 01:09:00|633.74|630.94|633.55|630.75|633.74|630.94|633.55|630.75|0
1651021750000|2022-04-27 01:09:10|633.16|630.36|633.26|630.46|633.26|630.46|633.16|630.36|0
1651021760000|2022-04-27 01:09:20|632.96|630.16|632.48|629.68|632.96|630.16|632.48|629.68|0
1651021770000|2022-04-27 01:09:30|632.09|629.29|632.37|629.57|632.57|629.77|632.09|629.29|0
1651021780000|2022-04-27 01:09:40|632.57|629.77|632.57|629.77|632.76|629.96|632.57|629.77|0
1651021790000|2022-04-27 01:09:50|632.48|629.68|632.57|629.77|632.57|629.77|632.48|629.68|0
1651021800000|2022-04-27 01:10:00|632.67|629.87|632.67|629.87|632.67|629.87|632.67|629.87|0
1651021810000|2022-04-27 01:10:10|632.76|629.96|632.96|630.16|632.96|630.16|632.76|629.96|0
1651021820000|2022-04-27 01:10:20|633.16|630.36|633.16|630.36|633.16|630.36|633.16|630.36|0
1651021830000|2022-04-27 01:10:30|632.96|630.16|632.96|630.16|632.96|630.16|632.87|630.07|0
1651021840000|2022-04-27 01:10:40|633.06|630.26|632.76|629.96|633.06|630.26|632.57|629.77|0
1651021850000|2022-04-27 01:10:50|632.87|630.07|632.96|630.16|632.96|630.16|632.87|630.07|0
1651021860000|2022-04-27 01:11:00|633.16|630.36|633.16|630.36|633.16|630.36|633.16|630.36|0
1651021870000|2022-04-27 01:11:10|632.96|630.16|633.16|630.36|633.16|630.36|632.96|630.16|0
1651021880000|2022-04-27 01:11:20|633.26|630.46|633.35|630.55|633.35|630.55|633.16|630.36|0
1651021890000|2022-04-27 01:11:30|633.16|630.36|633.16|630.36|633.16|630.36|633.16|630.36|0
1651021900000|2022-04-27 01:11:40|633.35|630.55|633.35|630.55|633.35|630.55|633.35|630.55|0
1651021910000|2022-04-27 01:11:50|633.55|630.75|633.55|630.75|633.55|630.75|633.55|630.75|0
1651021920000|2022-04-27 01:12:00|633.65|630.85|633.55|630.75|633.65|630.85|633.55|630.75|0
1651021930000|2022-04-27 01:12:10|633.35|630.55|633.26|630.46|633.35|630.55|633.26|630.46|0
1651021940000|2022-04-27 01:12:20|632.96|630.16|633.15|630.35|633.15|630.35|632.96|630.16|0
1651021950000|2022-04-27 01:12:30|632.96|630.16|632.96|630.16|633.06|630.26|632.96|630.16|0
1651021960000|2022-04-27 01:12:40|633.06|630.26|632.76|629.96|633.06|630.26|632.76|629.96|0
1651021970000|2022-04-27 01:12:50|632.96|630.16|632.76|629.96|632.96|630.16|632.57|629.77|0
1651021980000|2022-04-27 01:13:00|632.96|630.16|632.96|630.16|632.96|630.16|632.96|630.16|0
1651021990000|2022-04-27 01:13:10|633.06|630.26|633.26|630.46|633.26|630.46|632.96|630.16|0
1651022000000|2022-04-27 01:13:20|633.15|630.35|633.55|630.75|633.55|630.75|633.15|630.35|0
1651022010000|2022-04-27 01:13:30|633.74|630.94|633.35|630.55|633.74|630.94|633.35|630.55|0
1651022020000|2022-04-27 01:13:40|633.26|630.46|632.96|630.16|633.26|630.46|632.96|630.16|0
1651022030000|2022-04-27 01:13:50|632.87|630.07|632.96|630.16|632.96|630.16|632.87|630.07|0
1651022040000|2022-04-27 01:14:00|632.87|630.07|632.87|630.07|632.96|630.16|632.87|630.07|0
1651022050000|2022-04-27 01:14:10|632.57|629.77|632.76|629.96|632.96|630.16|632.57|629.77|0
1651022070000|2022-04-27 01:14:30|632.96|630.16|632.96|630.16|632.96|630.16|632.96|630.16|0
1651022080000|2022-04-27 01:14:40|632.86|630.06|632.96|630.16|633.15|630.35|632.86|630.06|0
1651022090000|2022-04-27 01:14:50|633.06|630.26|633.06|630.26|633.15|630.35|632.96|630.16|0
1651022100000|2022-04-27 01:15:00|633.35|630.55|632.86|630.06|633.35|630.55|632.76|629.96|0
1651022110000|2022-04-27 01:15:10|632.28|629.48|632.08|629.28|632.28|629.48|631.89|629.09|0
1651022120000|2022-04-27 01:15:20|632.18|629.38|632.18|629.38|632.37|629.57|632.18|629.38|0
1651022130000|2022-04-27 01:15:30|632.37|629.57|632.37|629.57|632.37|629.57|632.37|629.57|0
1651022140000|2022-04-27 01:15:40|632.18|629.38|632.47|629.67|632.47|629.67|632.18|629.38|0
1651022150000|2022-04-27 01:15:50|632.28|629.48|632.18|629.38|632.37|629.57|632.18|629.38|0
1651022160000|2022-04-27 01:16:00|632.28|629.48|631.69|628.89|632.28|629.48|631.69|628.89|0
1651022170000|2022-04-27 01:16:10|631.89|629.09|631.79|628.99|631.89|629.09|631.79|628.99|0
1651022180000|2022-04-27 01:16:20|631.59|628.79|631.01|628.21|631.69|628.89|631.01|628.21|0
1651022190000|2022-04-27 01:16:30|630.91|628.11|630.81|628.01|631.2|628.4|630.81|628.01|0
1651022200000|2022-04-27 01:16:40|631.01|628.21|631.2|628.4|631.2|628.4|631.01|628.21|0
1651022220000|2022-04-27 01:17:00|631.01|628.21|631.01|628.21|631.01|628.21|631.01|628.21|0
1651022230000|2022-04-27 01:17:10|631.2|628.4|631.2|628.4|631.2|628.4|631.2|628.4|0
1651022240000|2022-04-27 01:17:20|631.01|628.21|630.52|627.72|631.01|628.21|630.52|627.72|0
1651022250000|2022-04-27 01:17:30|630.42|627.62|630.03|627.23|630.42|627.62|630.03|627.23|0
1651022260000|2022-04-27 01:17:40|630.23|627.43|630.62|627.82|630.62|627.82|630.13|627.33|0
1651022270000|2022-04-27 01:17:50|630.52|627.72|630.62|627.82|630.62|627.82|630.42|627.62|0
1651022280000|2022-04-27 01:18:00|630.52|627.72|630.62|627.82|630.62|627.82|630.42|627.62|0
1651022290000|2022-04-27 01:18:10|630.81|628.01|631.01|628.21|631.01|628.21|630.81|628.01|0
1651022300000|2022-04-27 01:18:20|630.81|628.01|630.72|627.92|630.81|628.01|630.72|627.92|0
1651022310000|2022-04-27 01:18:30|630.61|627.81|630.81|628.01|630.81|628.01|630.61|627.81|0
1651022320000|2022-04-27 01:18:40|631.01|628.21|631.01|628.21|631.01|628.21|630.81|628.01|0
1651022330000|2022-04-27 01:18:50|631.11|628.31|630.81|628.01|631.11|628.31|630.81|628.01|0
1651022340000|2022-04-27 01:19:00|630.72|627.92|631|628.2|631|628.2|630.72|627.92|0
1651022350000|2022-04-27 01:19:10|631.11|628.31|630.42|627.62|631.11|628.31|630.42|627.62|0
1651022360000|2022-04-27 01:19:20|630.81|628.01|630.81|628.01|630.81|628.01|630.81|628.01|0
1651022370000|2022-04-27 01:19:30|630.72|627.92|630.81|628.01|630.81|628.01|630.61|627.81|0
1651022380000|2022-04-27 01:19:40|631|628.2|631.2|628.4|631.2|628.4|631|628.2|0
1651022390000|2022-04-27 01:19:50|631.4|628.6|630.91|628.11|631.4|628.6|630.72|627.92|0
1651022400000|2022-04-27 01:20:00|630.42|627.62|630.22|627.42|630.42|627.62|630.22|627.42|0
1651022410000|2022-04-27 01:20:10|630.33|627.53|630.42|627.62|630.42|627.62|630.33|627.53|0
1651022420000|2022-04-27 01:20:20|630.33|627.53|630.42|627.62|630.61|627.81|630.33|627.53|0
1651022430000|2022-04-27 01:20:30|630.03|627.23|630.03|627.23|630.13|627.33|630.03|627.23|0
1651022440000|2022-04-27 01:20:40|629.44|626.64|629.64|626.84|629.64|626.84|629.44|626.64|0
1651022450000|2022-04-27 01:20:50|629.83|627.03|629.64|626.84|629.83|627.03|629.64|626.84|0
1651022460000|2022-04-27 01:21:00|629.44|626.64|629.44|626.64|629.55|626.75|629.44|626.64|0
1651022470000|2022-04-27 01:21:10|629.25|626.45|628.86|626.06|629.25|626.45|628.86|626.06|0
1651022480000|2022-04-27 01:21:20|629.25|626.45|629.83|627.03|629.83|627.03|629.25|626.45|0
1651022490000|2022-04-27 01:21:30|629.44|626.64|629.05|626.25|629.44|626.64|628.86|626.06|0
1651022500000|2022-04-27 01:21:40|628.86|626.06|628.08|625.28|628.86|626.06|628.08|625.28|0
1651022510000|2022-04-27 01:21:50|628.28|625.48|628.47|625.67|628.47|625.67|628.08|625.28|0
1651022520000|2022-04-27 01:22:00|628.08|625.28|627.3|624.5|628.08|625.28|627.3|624.5|0
1651022530000|2022-04-27 01:22:10|627.4|624.6|628.47|625.67|628.47|625.67|627.4|624.6|0
1651022540000|2022-04-27 01:22:20|628.08|625.28|628.08|625.28|628.08|625.28|627.89|625.09|0
1651022550000|2022-04-27 01:22:30|627.99|625.19|628.18|625.38|628.28|625.48|627.99|625.19|0
1651022560000|2022-04-27 01:22:40|628.47|625.67|628.08|625.28|628.47|625.67|628.08|625.28|0
1651022570000|2022-04-27 01:22:50|627.89|625.09|627.89|625.09|628.08|625.28|627.89|625.09|0
1651022580000|2022-04-27 01:23:00|627.5|624.7|627.3|624.5|627.5|624.7|627.3|624.5|0
1651022590000|2022-04-27 01:23:10|627.5|624.7|627.3|624.5|627.5|624.7|627.3|624.5|0
1651022600000|2022-04-27 01:23:20|627.21|624.41|627.11|624.31|627.21|624.41|627.11|624.31|0
1651022610000|2022-04-27 01:23:30|627.21|624.41|627.5|624.7|627.5|624.7|627.11|624.31|0
1651022620000|2022-04-27 01:23:40|627.3|624.5|627.11|624.31|627.3|624.5|627.11|624.31|0
1651022630000|2022-04-27 01:23:50|627.3|624.5|627.3|624.5|627.3|624.5|627.3|624.5|0
1651022640000|2022-04-27 01:24:00|627.5|624.7|627.11|624.31|627.5|624.7|627.11|624.31|0
1651022650000|2022-04-27 01:24:10|627.3|624.5|627.3|624.5|627.3|624.5|627.3|624.5|0
1651022660000|2022-04-27 01:24:20|627.11|624.31|627.11|624.31|627.11|624.31|627.11|624.31|0
1651022670000|2022-04-27 01:24:30|627.3|624.5|627.3|624.5|627.4|624.6|627.3|624.5|0
1651022680000|2022-04-27 01:24:40|627.5|624.7|627.21|624.41|627.5|624.7|627.11|624.31|0
1651022690000|2022-04-27 01:24:50|627.3|624.5|627.3|624.5|627.3|624.5|627.3|624.5|0
1651022700000|2022-04-27 01:25:00|627.4|624.6|627.5|624.7|627.5|624.7|627.4|624.6|0
1651022710000|2022-04-27 01:25:10|627.4|624.6|627.3|624.5|627.4|624.6|627.3|624.5|0
1651022720000|2022-04-27 01:25:20|627.5|624.7|627.6|624.8|627.6|624.8|627.3|624.5|0
1651022730000|2022-04-27 01:25:30|627.5|624.7|627.69|624.89|627.69|624.89|627.5|624.7|0
1651022740000|2022-04-27 01:25:40|627.5|624.7|627.5|624.7|627.5|624.7|627.4|624.6|0
1651022750000|2022-04-27 01:25:50|627.3|624.5|627.3|624.5|627.3|624.5|627.3|624.5|0
1651022760000|2022-04-27 01:26:00|627.5|624.7|627.3|624.5|627.5|624.7|627.3|624.5|0
1651022770000|2022-04-27 01:26:10|627.4|624.6|627.3|624.5|627.5|624.7|627.3|624.5|0
1651022780000|2022-04-27 01:26:20|627.11|624.31|627.11|624.31|627.11|624.31|627.11|624.31|0
1651022810000|2022-04-27 01:26:50|627.3|624.5|627.11|624.31|627.3|624.5|627.11|624.31|0
1651022820000|2022-04-27 01:27:00|625.75|622.95|625.75|622.95|625.75|622.95|625.75|622.95|0
1651022830000|2022-04-27 01:27:10|625.94|623.14|625.75|622.95|625.94|623.14|625.75|622.95|0
1651022840000|2022-04-27 01:27:20|625.55|622.75|625.94|623.14|625.94|623.14|625.55|622.75|0
1651022850000|2022-04-27 01:27:30|625.55|622.75|625.55|622.75|625.75|622.95|625.55|622.75|0
1651022860000|2022-04-27 01:27:40|625.75|622.95|625.55|622.75|625.75|622.95|625.55|622.75|0
1651022870000|2022-04-27 01:27:50|625.75|622.95|625.94|623.14|625.94|623.14|625.55|622.75|0
1651022880000|2022-04-27 01:28:00|625.85|623.05|625.94|623.14|625.94|623.14|625.75|622.95|0
1651022890000|2022-04-27 01:28:10|626.13|623.33|626.13|623.33|626.33|623.53|626.13|623.33|0
1651022900000|2022-04-27 01:28:20|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1651022910000|2022-04-27 01:28:30|626.13|623.33|626.52|623.72|626.52|623.72|626.13|623.33|0
1651022920000|2022-04-27 01:28:40|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1651022930000|2022-04-27 01:28:50|626.13|623.33|626.33|623.53|626.33|623.53|626.13|623.33|0
1651022940000|2022-04-27 01:29:00|626.13|623.33|626.33|623.53|626.33|623.53|626.13|623.33|0
1651022950000|2022-04-27 01:29:10|626.13|623.33|626.13|623.33|626.13|623.33|626.13|623.33|0
1651022960000|2022-04-27 01:29:20|626.33|623.53|626.13|623.33|626.33|623.53|626.13|623.33|0
1651022980000|2022-04-27 01:29:40|625.94|623.14|625.94|623.14|625.94|623.14|625.94|623.14|0
1651022990000|2022-04-27 01:29:50|625.74|622.94|625.94|623.14|625.94|623.14|625.74|622.94|0
1651023000000|2022-04-27 01:30:00|626.13|623.33|625.94|623.14|626.13|623.33|625.94|623.14|0
1651023010000|2022-04-27 01:30:10|626.13|623.33|626.33|623.53|626.52|623.72|626.13|623.33|0
1651023020000|2022-04-27 01:30:20|626.13|623.33|625.94|623.14|626.13|623.33|625.94|623.14|0
1651023030000|2022-04-27 01:30:30|626.13|623.33|626.13|623.33|626.13|623.33|626.13|623.33|0
1651023040000|2022-04-27 01:30:40|626.23|623.43|626.13|623.33|626.23|623.43|626.13|623.33|0
1651023050000|2022-04-27 01:30:50|625.94|623.14|626.13|623.33|626.13|623.33|625.94|623.14|0
1651023060000|2022-04-27 01:31:00|626.04|623.24|626.04|623.24|626.04|623.24|625.94|623.14|0
1651023070000|2022-04-27 01:31:10|625.74|622.94|626.13|623.33|626.13|623.33|625.74|622.94|0
1651023080000|2022-04-27 01:31:20|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1651023090000|2022-04-27 01:31:30|626.43|623.63|626.52|623.72|626.52|623.72|626.43|623.63|0
1651023100000|2022-04-27 01:31:40|626.91|624.11|626.72|623.92|626.91|624.11|626.72|623.92|0
1651023110000|2022-04-27 01:31:50|626.62|623.82|626.72|623.92|626.72|623.92|626.62|623.82|0
1651023120000|2022-04-27 01:32:00|626.52|623.72|626.52|623.72|626.52|623.72|626.52|623.72|0
1651023130000|2022-04-27 01:32:10|626.72|623.92|626.72|623.92|626.72|623.92|626.72|623.92|0
1651023140000|2022-04-27 01:32:20|626.82|624.02|627.3|624.5|627.3|624.5|626.72|623.92|0
1651023150000|2022-04-27 01:32:30|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1651023160000|2022-04-27 01:32:40|627.21|624.41|627.3|624.5|627.3|624.5|627.21|624.41|0
1651023170000|2022-04-27 01:32:50|627.49|624.69|627.3|624.5|627.49|624.69|627.3|624.5|0
1651023180000|2022-04-27 01:33:00|627.1|624.3|626.52|623.72|627.1|624.3|626.52|623.72|0
1651023190000|2022-04-27 01:33:10|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1651023200000|2022-04-27 01:33:20|626.13|623.33|626.33|623.53|626.33|623.53|626.13|623.33|0
1651023210000|2022-04-27 01:33:30|626.04|623.24|625.74|622.94|626.04|623.24|625.55|622.75|0
1651023220000|2022-04-27 01:33:40|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1651023240000|2022-04-27 01:34:00|625.65|622.85|625.55|622.75|625.65|622.85|625.55|622.75|0
1651023250000|2022-04-27 01:34:10|625.74|622.94|625.74|622.94|625.74|622.94|625.55|622.75|0
1651023260000|2022-04-27 01:34:20|625.55|622.75|625.55|622.75|625.55|622.75|625.55|622.75|0
1651023270000|2022-04-27 01:34:30|625.65|622.85|625.65|622.85|625.65|622.85|625.65|622.85|0
1651023280000|2022-04-27 01:34:40|625.55|622.75|625.55|622.75|625.65|622.85|625.55|622.75|0
1651023290000|2022-04-27 01:34:50|624.38|621.58|623.61|620.81|624.38|621.58|623.61|620.81|0
1651023300000|2022-04-27 01:35:00|623.8|621|623.61|620.81|623.8|621|623.61|620.81|0
1651023310000|2022-04-27 01:35:10|623.51|620.71|624.77|621.97|624.77|621.97|623.51|620.71|0
1651023320000|2022-04-27 01:35:20|624.97|622.17|625.16|622.36|625.16|622.36|624.97|622.17|0
1651023330000|2022-04-27 01:35:30|625.35|622.55|625.16|622.36|625.35|622.55|625.16|622.36|0
1651023340000|2022-04-27 01:35:40|624.97|622.17|624.97|622.17|624.97|622.17|624.97|622.17|0
1651023350000|2022-04-27 01:35:50|625.16|622.36|625.07|622.27|625.16|622.36|625.07|622.27|0
1651023360000|2022-04-27 01:36:00|624.97|622.17|624.97|622.17|625.16|622.36|624.97|622.17|0
1651023370000|2022-04-27 01:36:10|624.58|621.78|624.19|621.39|624.58|621.78|624.19|621.39|0
1651023380000|2022-04-27 01:36:20|624.38|621.58|624.19|621.39|624.38|621.58|624.19|621.39|0
1651023390000|2022-04-27 01:36:30|624.38|621.58|624.38|621.58|624.38|621.58|624.29|621.49|0
1651023400000|2022-04-27 01:36:40|624.58|621.78|624.38|621.58|624.58|621.78|624.38|621.58|0
1651023410000|2022-04-27 01:36:50|624.58|621.78|624.58|621.78|624.58|621.78|624.58|621.78|0
1651023420000|2022-04-27 01:37:00|624.97|622.17|624.77|621.97|624.97|622.17|624.77|621.97|0
1651023430000|2022-04-27 01:37:10|624.58|621.78|624.58|621.78|624.58|621.78|624.58|621.78|0
1651023440000|2022-04-27 01:37:20|624.77|621.97|624.58|621.78|624.77|621.97|624.58|621.78|0
1651023450000|2022-04-27 01:37:30|624.38|621.58|624.77|621.97|624.77|621.97|624.38|621.58|0
1651023460000|2022-04-27 01:37:40|624.58|621.78|624.58|621.78|624.58|621.78|624.58|621.78|0
1651023470000|2022-04-27 01:37:50|624.68|621.88|624.58|621.78|624.68|621.88|624.58|621.78|0
1651023480000|2022-04-27 01:38:00|624.77|621.97|624.77|621.97|624.77|621.97|624.77|621.97|0
1651023490000|2022-04-27 01:38:10|624.58|621.78|624.58|621.78|624.77|621.97|624.58|621.78|0
1651023500000|2022-04-27 01:38:20|624.38|621.58|623.99|621.19|624.38|621.58|623.99|621.19|0
1651023510000|2022-04-27 01:38:30|623.8|621|623.71|620.91|623.8|621|623.71|620.91|0
1651023520000|2022-04-27 01:38:40|623.61|620.81|623.61|620.81|623.61|620.81|623.41|620.61|0
1651023530000|2022-04-27 01:38:50|623.51|620.71|623.22|620.42|623.51|620.71|623.22|620.42|0
1651023540000|2022-04-27 01:39:00|623.13|620.33|623.03|620.23|623.22|620.42|623.03|620.23|0
1651023550000|2022-04-27 01:39:10|623.32|620.52|623.61|620.81|623.61|620.81|623.22|620.42|0
1651023560000|2022-04-27 01:39:20|623.41|620.61|623.22|620.42|623.41|620.61|623.22|620.42|0
1651023570000|2022-04-27 01:39:30|623.13|620.33|622.64|619.84|623.13|620.33|622.64|619.84|0
1651023580000|2022-04-27 01:39:40|622.44|619.64|619.73|616.93|622.44|619.64|619.73|616.93|0
1651023590000|2022-04-27 01:39:50|620.31|617.51|619.54|616.74|620.31|617.51|619.54|616.74|0
1651023600000|2022-04-27 01:40:00|619.15|616.35|619.73|616.93|619.83|617.03|619.15|616.35|0
1651023610000|2022-04-27 01:40:10|619.93|617.13|619.73|616.93|619.93|617.13|619.54|616.74|0
1651023620000|2022-04-27 01:40:20|619.93|617.13|620.51|617.71|620.51|617.71|619.93|617.13|0
1651023630000|2022-04-27 01:40:30|620.7|617.9|620.89|618.09|620.89|618.09|620.7|617.9|0
1651023640000|2022-04-27 01:40:40|620.7|617.9|620.7|617.9|620.7|617.9|620.7|617.9|0
1651023650000|2022-04-27 01:40:50|620.61|617.81|620.31|617.51|620.7|617.9|620.31|617.51|0
1651023660000|2022-04-27 01:41:00|620.51|617.71|620.7|617.9|620.7|617.9|620.31|617.51|0
1651023670000|2022-04-27 01:41:10|620.51|617.71|620.12|617.32|620.51|617.71|620.12|617.32|0
1651023680000|2022-04-27 01:41:20|620.31|617.51|619.15|616.35|620.31|617.51|619.15|616.35|0
1651023690000|2022-04-27 01:41:30|619.54|616.74|619.73|616.93|619.93|617.13|619.54|616.74|0
1651023700000|2022-04-27 01:41:40|619.83|617.03|620.31|617.51|620.31|617.51|619.83|617.03|0
1651023710000|2022-04-27 01:41:50|620.51|617.71|620.51|617.71|620.7|617.9|620.51|617.71|0
1651023720000|2022-04-27 01:42:00|620.12|617.32|619.54|616.74|620.12|617.32|619.54|616.74|0
1651023730000|2022-04-27 01:42:10|618.96|616.16|619.73|616.93|619.73|616.93|618.96|616.16|0
1651023740000|2022-04-27 01:42:20|620.12|617.32|620.51|617.71|620.51|617.71|620.12|617.32|0
1651023750000|2022-04-27 01:42:30|620.31|617.51|620.31|617.51|620.41|617.61|620.31|617.51|0
1651023760000|2022-04-27 01:42:40|620.12|617.32|620.31|617.51|620.31|617.51|620.12|617.32|0
1651023770000|2022-04-27 01:42:50|620.51|617.71|620.7|617.9|620.8|618|620.51|617.71|0
1651023780000|2022-04-27 01:43:00|620.89|618.09|620.61|617.81|620.89|618.09|620.61|617.81|0
1651023790000|2022-04-27 01:43:10|620.7|617.9|620.51|617.71|620.7|617.9|620.51|617.71|0
1651023800000|2022-04-27 01:43:20|620.7|617.9|620.89|618.09|620.89|618.09|620.7|617.9|0
1651023810000|2022-04-27 01:43:30|620.99|618.19|621.09|618.29|621.09|618.29|620.8|618|0
1651023820000|2022-04-27 01:43:40|620.99|618.19|621.09|618.29|621.09|618.29|620.99|618.19|0
1651023830000|2022-04-27 01:43:50|621.19|618.39|621.09|618.29|621.19|618.39|621.09|618.29|0
1651023840000|2022-04-27 01:44:00|621.19|618.39|621.09|618.29|621.19|618.39|620.99|618.19|0
1651023850000|2022-04-27 01:44:10|621.19|618.39|621.47|618.67|621.47|618.67|621.19|618.39|0
1651023860000|2022-04-27 01:44:20|621.38|618.58|621.47|618.67|621.47|618.67|621.28|618.48|0
1651023870000|2022-04-27 01:44:30|621.67|618.87|621.96|619.16|621.96|619.16|621.67|618.87|0
1651023880000|2022-04-27 01:44:40|621.86|619.06|621.96|619.16|622.05|619.25|621.86|619.06|0
1651023890000|2022-04-27 01:44:50|621.86|619.06|622.05|619.25|622.05|619.25|621.86|619.06|0
1651023900000|2022-04-27 01:45:00|621.86|619.06|621.67|618.87|621.86|619.06|621.67|618.87|0
1651023910000|2022-04-27 01:45:10|621.57|618.77|621.47|618.67|621.57|618.77|621.47|618.67|0
1651023920000|2022-04-27 01:45:20|621.67|618.87|621.57|618.77|621.67|618.87|621.57|618.77|0
1651023930000|2022-04-27 01:45:30|621.67|618.87|621.86|619.06|621.86|619.06|621.67|618.87|0
1651023940000|2022-04-27 01:45:40|622.05|619.25|622.05|619.25|622.05|619.25|622.05|619.25|0
1651023950000|2022-04-27 01:45:50|621.86|619.06|621.86|619.06|621.86|619.06|621.86|619.06|0
1651023960000|2022-04-27 01:46:00|622.05|619.25|621.86|619.06|622.05|619.25|621.67|618.87|0
1651023970000|2022-04-27 01:46:10|622.15|619.35|621.67|618.87|622.25|619.45|621.67|618.87|0
1651023980000|2022-04-27 01:46:20|621.86|619.06|621.57|618.77|621.86|619.06|621.57|618.77|0
1651023990000|2022-04-27 01:46:30|621.86|619.06|621.67|618.87|621.86|619.06|621.67|618.87|0
1651024000000|2022-04-27 01:46:40|621.28|618.48|621.28|618.48|621.47|618.67|621.28|618.48|0
1651024010000|2022-04-27 01:46:50|621.09|618.29|621.09|618.29|621.09|618.29|621.09|618.29|0
1651024020000|2022-04-27 01:47:00|621.19|618.39|620.89|618.09|621.19|618.39|620.89|618.09|0
1651024030000|2022-04-27 01:47:10|620.99|618.19|621.09|618.29|621.09|618.29|620.99|618.19|0
1651024040000|2022-04-27 01:47:20|621.28|618.48|621.57|618.77|621.57|618.77|621.28|618.48|0
1651024050000|2022-04-27 01:47:30|621.47|618.67|621.67|618.87|621.67|618.87|621.47|618.67|0
1651024070000|2022-04-27 01:47:50|621.47|618.67|621.47|618.67|621.47|618.67|621.47|618.67|0
1651024080000|2022-04-27 01:48:00|621.28|618.48|620.7|617.9|621.28|618.48|620.7|617.9|0
1651024090000|2022-04-27 01:48:10|620.89|618.09|620.7|617.9|620.89|618.09|620.7|617.9|0
1651024100000|2022-04-27 01:48:20|620.5|617.7|620.5|617.7|620.5|617.7|620.5|617.7|0
1651024110000|2022-04-27 01:48:30|620.7|617.9|620.8|618|620.8|618|620.7|617.9|0
1651024120000|2022-04-27 01:48:40|620.89|618.09|620.7|617.9|620.89|618.09|620.7|617.9|0
1651024130000|2022-04-27 01:48:50|620.8|618|620.99|618.19|620.99|618.19|620.8|618|0
1651024140000|2022-04-27 01:49:00|620.89|618.09|620.89|618.09|620.89|618.09|620.7|617.9|0
1651024150000|2022-04-27 01:49:10|620.99|618.19|620.99|618.19|621.08|618.28|620.89|618.09|0
1651024160000|2022-04-27 01:49:20|620.89|618.09|621.08|618.28|621.08|618.28|620.89|618.09|0
1651024170000|2022-04-27 01:49:30|621.19|618.39|621.77|618.97|621.77|618.97|621.19|618.39|0
1651024180000|2022-04-27 01:49:40|622.44|619.64|622.05|619.25|622.44|619.64|622.05|619.25|0
1651024190000|2022-04-27 01:49:50|622.15|619.35|622.83|620.03|622.83|620.03|622.15|619.35|0
1651024200000|2022-04-27 01:50:00|623.02|620.22|623.22|620.42|623.22|620.42|622.63|619.83|0
1651024210000|2022-04-27 01:50:10|623.99|621.19|624.19|621.39|624.19|621.39|623.99|621.19|0
1651024220000|2022-04-27 01:50:20|623.99|621.19|623.99|621.19|623.99|621.19|623.99|621.19|0
1651024230000|2022-04-27 01:50:30|623.8|621|623.41|620.61|623.8|621|623.41|620.61|0
1651024240000|2022-04-27 01:50:40|623.6|620.8|623.7|620.9|623.7|620.9|623.6|620.8|0
1651024250000|2022-04-27 01:50:50|623.8|621|624.19|621.39|624.19|621.39|623.8|621|0
1651024260000|2022-04-27 01:51:00|624.38|621.58|624.19|621.39|624.38|621.58|624.19|621.39|0
1651024270000|2022-04-27 01:51:10|624.38|621.58|623.99|621.19|624.38|621.58|623.99|621.19|0
1651024280000|2022-04-27 01:51:20|623.8|621|623.6|620.8|623.8|621|623.6|620.8|0
1651024290000|2022-04-27 01:51:30|623.8|621|623.99|621.19|624.19|621.39|623.8|621|0
1651024310000|2022-04-27 01:51:50|624.19|621.39|623.9|621.1|624.19|621.39|623.9|621.1|0
1651024320000|2022-04-27 01:52:00|623.8|621|623.8|621|623.8|621|623.8|621|0
1651024330000|2022-04-27 01:52:10|623.9|621.1|624.19|621.39|624.19|621.39|623.9|621.1|0
1651024340000|2022-04-27 01:52:20|623.99|621.19|623.8|621|623.99|621.19|623.8|621|0
1651024350000|2022-04-27 01:52:30|623.6|620.8|623.6|620.8|623.6|620.8|623.6|620.8|0
1651024370000|2022-04-27 01:52:50|623.41|620.61|623.41|620.61|623.41|620.61|623.41|620.61|0
1651024380000|2022-04-27 01:53:00|623.32|620.52|623.32|620.52|623.32|620.52|623.02|620.22|0
1651024390000|2022-04-27 01:53:10|623.41|620.61|623.02|620.22|623.41|620.61|623.02|620.22|0
1651024400000|2022-04-27 01:53:20|623.21|620.41|623.21|620.41|623.21|620.41|623.21|620.41|0
1651024410000|2022-04-27 01:53:30|623.32|620.52|623.41|620.61|623.41|620.61|623.32|620.52|0
1651024420000|2022-04-27 01:53:40|623.32|620.52|623.32|620.52|623.41|620.61|623.32|620.52|0
1651024430000|2022-04-27 01:53:50|623.21|620.41|623.41|620.61|623.41|620.61|623.21|620.41|0
1651024440000|2022-04-27 01:54:00|623.99|621.19|624.18|621.38|624.18|621.38|623.99|621.19|0
1651024460000|2022-04-27 01:54:20|624.09|621.29|623.8|621|624.09|621.29|623.8|621|0
1651024470000|2022-04-27 01:54:30|624.18|621.38|624.38|621.58|624.38|621.58|624.09|621.29|0
1651024480000|2022-04-27 01:54:40|624.48|621.68|624.38|621.58|624.48|621.68|624.38|621.58|0
1651024490000|2022-04-27 01:54:50|624.57|621.77|624.38|621.58|624.57|621.77|624.38|621.58|0
1651024500000|2022-04-27 01:55:00|624.57|621.77|624.38|621.58|624.57|621.77|624.18|621.38|0
1651024510000|2022-04-27 01:55:10|624.29|621.49|623.99|621.19|624.29|621.49|623.99|621.19|0
1651024520000|2022-04-27 01:55:20|623.9|621.1|623.9|621.1|623.9|621.1|623.9|621.1|0
1651024530000|2022-04-27 01:55:30|623.8|621|623.9|621.1|623.99|621.19|623.8|621|0
1651024540000|2022-04-27 01:55:40|623.99|621.19|623.8|621|623.99|621.19|623.8|621|0
1651024550000|2022-04-27 01:55:50|623.6|620.8|623.7|620.9|623.8|621|623.6|620.8|0
1651024560000|2022-04-27 01:56:00|623.8|621|623.8|621|623.8|621|623.6|620.8|0
1651024570000|2022-04-27 01:56:10|623.7|620.9|623.8|621|623.8|621|623.7|620.9|0
1651024580000|2022-04-27 01:56:20|623.6|620.8|623.8|621|623.8|621|623.6|620.8|0
1651024590000|2022-04-27 01:56:30|623.6|620.8|623.41|620.61|623.6|620.8|623.41|620.61|0
1651024600000|2022-04-27 01:56:40|623.51|620.71|623.6|620.8|623.6|620.8|623.51|620.71|0
1651024610000|2022-04-27 01:56:50|623.51|620.71|623.8|621|623.8|621|623.41|620.61|0
1651024620000|2022-04-27 01:57:00|623.7|620.9|623.6|620.8|623.8|621|623.51|620.71|0
1651024630000|2022-04-27 01:57:10|623.7|620.9|623.99|621.19|623.99|621.19|623.7|620.9|0
1651024650000|2022-04-27 01:57:30|623.9|621.1|624.18|621.38|624.18|621.38|623.9|621.1|0
1651024660000|2022-04-27 01:57:40|624.09|621.29|624.18|621.38|624.18|621.38|624.09|621.29|0
1651024670000|2022-04-27 01:57:50|624.38|621.58|624.18|621.38|624.38|621.58|624.18|621.38|0
1651024680000|2022-04-27 01:58:00|624.28|621.48|624.18|621.38|624.28|621.48|623.99|621.19|0
1651024690000|2022-04-27 01:58:10|623.99|621.19|624.28|621.48|624.28|621.48|623.99|621.19|0
1651024700000|2022-04-27 01:58:20|624.18|621.38|624.28|621.48|624.38|621.58|624.18|621.38|0
1651024710000|2022-04-27 01:58:30|624.18|621.38|624.09|621.29|624.18|621.38|623.8|621|0
1651024720000|2022-04-27 01:58:40|623.99|621.19|623.99|621.19|623.99|621.19|623.9|621.1|0
1651024730000|2022-04-27 01:58:50|623.7|620.9|623.6|620.8|623.7|620.9|623.6|620.8|0
1651024740000|2022-04-27 01:59:00|623.8|621|623.8|621|623.8|621|623.8|621|0
1651024750000|2022-04-27 01:59:10|623.9|621.1|623.7|620.9|623.9|621.1|623.7|620.9|0
1651024760000|2022-04-27 01:59:20|623.6|620.8|623.8|621|623.8|621|623.6|620.8|0
1651024770000|2022-04-27 01:59:30|623.99|621.19|623.8|621|623.99|621.19|623.8|621|0
1651024780000|2022-04-27 01:59:40|623.9|621.1|623.9|621.1|623.9|621.1|623.8|621|0
1651024790000|2022-04-27 01:59:50|623.8|621|623.8|621|623.9|621.1|623.8|621|0
1651024800000|2022-04-27 02:00:00|623.6|620.8|623.99|621.19|623.99|621.19|623.6|620.8|0
1651024810000|2022-04-27 02:00:10|624.18|621.38|624.18|621.38|624.18|621.38|623.99|621.19|0
1651024820000|2022-04-27 02:00:20|624.77|621.97|624.96|622.16|624.96|622.16|624.77|621.97|0
1651024830000|2022-04-27 02:00:30|624.77|621.97|624.38|621.58|624.77|621.97|624.18|621.38|0
1651024840000|2022-04-27 02:00:40|624.67|621.87|624.38|621.58|624.67|621.87|624.38|621.58|0
1651024850000|2022-04-27 02:00:50|624.48|621.68|624.77|621.97|624.77|621.97|624.48|621.68|0
1651024860000|2022-04-27 02:01:00|624.96|622.16|625.25|622.45|625.25|622.45|624.87|622.07|0
1651024870000|2022-04-27 02:01:10|625.15|622.35|625.15|622.35|625.15|622.35|625.06|622.26|0
1651024880000|2022-04-27 02:01:20|625.06|622.26|625.15|622.35|625.15|622.35|625.06|622.26|0
1651024900000|2022-04-27 02:01:40|624.96|622.16|624.96|622.16|624.96|622.16|624.96|622.16|0
1651024910000|2022-04-27 02:01:50|624.57|621.77|624.76|621.96|624.87|622.07|624.57|621.77|0
1651024920000|2022-04-27 02:02:00|624.96|622.16|624.96|622.16|624.96|622.16|624.96|622.16|0
1651024930000|2022-04-27 02:02:10|625.06|622.26|624.96|622.16|625.15|622.35|624.96|622.16|0
1651024940000|2022-04-27 02:02:20|625.15|622.35|625.25|622.45|625.25|622.45|625.15|622.35|0
1651024950000|2022-04-27 02:02:30|625.15|622.35|625.15|622.35|625.15|622.35|624.96|622.16|0
1651024960000|2022-04-27 02:02:40|625.25|622.45|624.96|622.16|625.35|622.55|624.96|622.16|0
1651024970000|2022-04-27 02:02:50|625.06|622.26|625.06|622.26|625.06|622.26|625.06|622.26|0
1651024980000|2022-04-27 02:03:00|624.96|622.16|625.15|622.35|625.15|622.35|624.96|622.16|0
1651024990000|2022-04-27 02:03:10|625.25|622.45|624.96|622.16|625.35|622.55|624.96|622.16|0
1651025000000|2022-04-27 02:03:20|624.76|621.96|624.76|621.96|624.87|622.07|624.76|621.96|0
1651025010000|2022-04-27 02:03:30|624.87|622.07|624.76|621.96|624.87|622.07|624.76|621.96|0
1651025020000|2022-04-27 02:03:40|624.57|621.77|624.57|621.77|624.57|621.77|624.57|621.77|0
1651025030000|2022-04-27 02:03:50|624.38|621.58|624.38|621.58|624.38|621.58|624.38|621.58|0
1651025040000|2022-04-27 02:04:00|624.57|621.77|624.96|622.16|624.96|622.16|624.57|621.77|0
1651025050000|2022-04-27 02:04:10|625.35|622.55|625.35|622.55|625.35|622.55|625.15|622.35|0
1651025060000|2022-04-27 02:04:20|625.25|622.45|625.25|622.45|625.25|622.45|625.25|622.45|0
1651025070000|2022-04-27 02:04:30|625.15|622.35|624.76|621.96|625.15|622.35|624.76|621.96|0
1651025080000|2022-04-27 02:04:40|624.96|622.16|624.76|621.96|624.96|622.16|624.76|621.96|0
1651025090000|2022-04-27 02:04:50|624.57|621.77|624.38|621.58|624.57|621.77|624.38|621.58|0
1651025100000|2022-04-27 02:05:00|624.18|621.38|624.28|621.48|624.38|621.58|624.18|621.38|0
1651025110000|2022-04-27 02:05:10|624.38|621.58|624.38|621.58|624.57|621.77|624.28|621.48|0
1651025120000|2022-04-27 02:05:20|624.18|621.38|624.18|621.38|624.18|621.38|624.18|621.38|0
1651025130000|2022-04-27 02:05:30|623.99|621.19|623.7|620.9|623.99|621.19|623.6|620.8|0
1651025140000|2022-04-27 02:05:40|623.79|620.99|624.18|621.38|624.18|621.38|623.79|620.99|0
1651025150000|2022-04-27 02:05:50|624.09|621.29|624.18|621.38|624.38|621.58|624.09|621.29|0
1651025160000|2022-04-27 02:06:00|624.38|621.58|624.67|621.87|624.67|621.87|624.38|621.58|0
1651025170000|2022-04-27 02:06:10|624.76|621.96|624.57|621.77|624.76|621.96|624.57|621.77|0
1651025180000|2022-04-27 02:06:20|624.67|621.87|625.06|622.26|625.35|622.55|624.67|621.87|0
1651025190000|2022-04-27 02:06:30|625.15|622.35|625.06|622.26|625.15|622.35|625.06|622.26|0
1651025200000|2022-04-27 02:06:40|624.96|622.16|625.15|622.35|625.15|622.35|624.96|622.16|0
1651025210000|2022-04-27 02:06:50|625.25|622.45|625.35|622.55|625.35|622.55|625.25|622.45|0
1651025220000|2022-04-27 02:07:00|626.71|623.91|627.68|624.88|627.68|624.88|626.71|623.91|0
1651025230000|2022-04-27 02:07:10|628.65|625.85|629.82|627.02|629.82|627.02|628.65|625.85|0
1651025240000|2022-04-27 02:07:20|629.24|626.44|629.82|627.02|629.92|627.12|629.24|626.44|0
1651025250000|2022-04-27 02:07:30|629.92|627.12|630.41|627.61|630.41|627.61|629.92|627.12|0
1651025260000|2022-04-27 02:07:40|630.8|628|630.8|628|630.8|628|630.51|627.71|0
1651025270000|2022-04-27 02:07:50|630.6|627.8|630.6|627.8|630.8|628|630.6|627.8|0
1651025280000|2022-04-27 02:08:00|630.8|628|630.41|627.61|630.8|628|630.41|627.61|0
1651025290000|2022-04-27 02:08:10|630.21|627.41|629.63|626.83|630.21|627.41|629.63|626.83|0
1651025300000|2022-04-27 02:08:20|629.43|626.63|629.43|626.63|629.43|626.63|629.43|626.63|0
1651025310000|2022-04-27 02:08:30|629.63|626.83|629.24|626.44|629.63|626.83|629.24|626.44|0
1651025320000|2022-04-27 02:08:40|629.34|626.54|629.24|626.44|629.34|626.54|629.04|626.24|0
1651025330000|2022-04-27 02:08:50|629.43|626.63|629.63|626.83|629.63|626.83|629.43|626.63|0
1651025340000|2022-04-27 02:09:00|630.21|627.41|630.41|627.61|630.41|627.61|630.21|627.41|0
1651025350000|2022-04-27 02:09:10|630.99|628.19|630.8|628|630.99|628.19|630.8|628|0
1651025360000|2022-04-27 02:09:20|630.6|627.8|630.41|627.61|630.6|627.8|630.41|627.61|0
1651025370000|2022-04-27 02:09:30|630.8|628|630.8|628|630.9|628.1|630.8|628|0
1651025380000|2022-04-27 02:09:40|630.6|627.8|630.02|627.22|630.6|627.8|630.02|627.22|0
1651025390000|2022-04-27 02:09:50|630.12|627.32|629.53|626.73|630.12|627.32|629.43|626.63|0
1651025400000|2022-04-27 02:10:00|629.63|626.83|629.63|626.83|629.63|626.83|629.43|626.63|0
1651025410000|2022-04-27 02:10:10|629.53|626.73|629.04|626.24|629.53|626.73|629.04|626.24|0
1651025420000|2022-04-27 02:10:20|628.75|625.95|628.46|625.66|628.75|625.95|628.46|625.66|0
1651025430000|2022-04-27 02:10:30|628.26|625.46|628.26|625.46|628.26|625.46|628.07|625.27|0
1651025440000|2022-04-27 02:10:40|628.07|625.27|628.26|625.46|628.46|625.66|628.07|625.27|0
1651025450000|2022-04-27 02:10:50|627.48|624.68|627.48|624.68|627.68|624.88|627.48|624.68|0
1651025460000|2022-04-27 02:11:00|627.29|624.49|626.9|624.1|627.48|624.68|626.9|624.1|0
1651025470000|2022-04-27 02:11:10|626.71|623.91|626.51|623.71|626.71|623.91|626.51|623.71|0
1651025480000|2022-04-27 02:11:20|626.71|623.91|626.51|623.71|626.71|623.91|626.12|623.32|0
1651025490000|2022-04-27 02:11:30|626.22|623.42|626.42|623.62|626.42|623.62|626.12|623.32|0
1651025500000|2022-04-27 02:11:40|626.51|623.71|626.32|623.52|626.51|623.71|626.32|623.52|0
1651025520000|2022-04-27 02:12:00|626.12|623.32|625.34|622.54|626.12|623.32|625.34|622.54|0
1651025530000|2022-04-27 02:12:10|625.54|622.74|625.54|622.74|625.54|622.74|625.54|622.74|0
1651025540000|2022-04-27 02:12:20|625.73|622.93|625.54|622.74|625.73|622.93|625.54|622.74|0
1651025550000|2022-04-27 02:12:30|625.15|622.35|625.54|622.74|625.54|622.74|625.15|622.35|0
1651025560000|2022-04-27 02:12:40|625.64|622.84|625.54|622.74|625.73|622.93|625.54|622.74|0
1651025570000|2022-04-27 02:12:50|625.73|622.93|625.73|622.93|625.73|622.93|625.64|622.84|0
1651025580000|2022-04-27 02:13:00|625.54|622.74|625.15|622.35|625.54|622.74|625.15|622.35|0
1651025590000|2022-04-27 02:13:10|625.34|622.54|625.15|622.35|625.34|622.54|625.15|622.35|0
1651025610000|2022-04-27 02:13:30|624.96|622.16|625.15|622.35|625.15|622.35|624.96|622.16|0
1651025620000|2022-04-27 02:13:40|625.34|622.54|625.15|622.35|625.34|622.54|625.15|622.35|0
1651025630000|2022-04-27 02:13:50|625.34|622.54|625.25|622.45|625.34|622.54|625.25|622.45|0
1651025640000|2022-04-27 02:14:00|625.15|622.35|625.25|622.45|625.25|622.45|625.15|622.35|0
1651025650000|2022-04-27 02:14:10|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1651025670000|2022-04-27 02:14:30|625.73|622.93|625.73|622.93|625.73|622.93|625.64|622.84|0
1651025680000|2022-04-27 02:14:40|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1651025690000|2022-04-27 02:14:50|625.15|622.35|625.15|622.35|625.15|622.35|624.96|622.16|0
1651025700000|2022-04-27 02:15:00|625.54|622.74|625.54|622.74|625.54|622.74|625.54|622.74|0
1651025710000|2022-04-27 02:15:10|626.12|623.32|626.7|623.9|626.7|623.9|626.12|623.32|0
1651025720000|2022-04-27 02:15:20|626.9|624.1|626.51|623.71|626.9|624.1|626.51|623.71|0
1651025730000|2022-04-27 02:15:30|626.32|623.52|626.32|623.52|626.51|623.71|626.32|623.52|0
1651025740000|2022-04-27 02:15:40|626.12|623.32|625.93|623.13|626.32|623.52|625.93|623.13|0
1651025750000|2022-04-27 02:15:50|625.73|622.93|625.54|622.74|625.73|622.93|625.54|622.74|0
1651025760000|2022-04-27 02:16:00|625.34|622.54|625.54|622.74|625.54|622.74|625.34|622.54|0
1651025770000|2022-04-27 02:16:10|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1651025780000|2022-04-27 02:16:20|625.54|622.74|625.54|622.74|625.54|622.74|625.34|622.54|0
1651025790000|2022-04-27 02:16:30|625.44|622.64|625.93|623.13|625.93|623.13|625.44|622.64|0
1651025800000|2022-04-27 02:16:40|625.73|622.93|626.03|623.23|626.03|623.23|625.73|622.93|0
1651025810000|2022-04-27 02:16:50|626.12|623.32|626.03|623.23|626.12|623.32|626.03|623.23|0
1651025820000|2022-04-27 02:17:00|625.73|622.93|625.54|622.74|625.73|622.93|625.54|622.74|0
1651025830000|2022-04-27 02:17:10|625.73|622.93|625.54|622.74|625.73|622.93|625.54|622.74|0
1651025840000|2022-04-27 02:17:20|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1651025850000|2022-04-27 02:17:30|625.44|622.64|625.15|622.35|625.44|622.64|625.15|622.35|0
1651025860000|2022-04-27 02:17:40|625.25|622.45|625.54|622.74|625.54|622.74|625.25|622.45|0
1651025870000|2022-04-27 02:17:50|625.15|622.35|625.25|622.45|625.34|622.54|625.15|622.35|0
1651025880000|2022-04-27 02:18:00|625.15|622.35|625.34|622.54|625.34|622.54|625.15|622.35|0
1651025890000|2022-04-27 02:18:10|625.73|622.93|625.34|622.54|625.73|622.93|625.34|622.54|0
1651025900000|2022-04-27 02:18:20|625.25|622.45|625.25|622.45|625.25|622.45|625.25|622.45|0
1651025910000|2022-04-27 02:18:30|625.15|622.35|625.34|622.54|625.34|622.54|625.15|622.35|0
1651025920000|2022-04-27 02:18:40|625.15|622.35|625.25|622.45|625.25|622.45|625.15|622.35|0
1651025930000|2022-04-27 02:18:50|625.15|622.35|625.15|622.35|625.15|622.35|625.15|622.35|0
1651025940000|2022-04-27 02:19:00|625.25|622.45|624.95|622.15|625.25|622.45|624.95|622.15|0
1651025950000|2022-04-27 02:19:10|624.86|622.06|625.34|622.54|625.34|622.54|624.86|622.06|0
1651025960000|2022-04-27 02:19:20|625.54|622.74|625.44|622.64|625.54|622.74|625.44|622.64|0
1651025970000|2022-04-27 02:19:30|625.54|622.74|625.44|622.64|625.93|623.13|625.44|622.64|0
1651025980000|2022-04-27 02:19:40|625.54|622.74|625.34|622.54|625.54|622.74|625.34|622.54|0
1651025990000|2022-04-27 02:19:50|625.54|622.74|625.34|622.54|625.54|622.74|625.34|622.54|0
1651026000000|2022-04-27 02:20:00|625.25|622.45|625.34|622.54|625.34|622.54|625.25|622.45|0
1651026020000|2022-04-27 02:20:20|625.25|622.45|625.34|622.54|625.34|622.54|625.25|622.45|0
1651026030000|2022-04-27 02:20:30|625.25|622.45|625.25|622.45|625.25|622.45|625.25|622.45|0
1651026040000|2022-04-27 02:20:40|625.34|622.54|625.73|622.93|625.73|622.93|625.34|622.54|0
1651026050000|2022-04-27 02:20:50|625.64|622.84|625.73|622.93|625.73|622.93|625.64|622.84|0
1651026060000|2022-04-27 02:21:00|625.93|623.13|626.12|623.32|626.12|623.32|625.93|623.13|0
1651026070000|2022-04-27 02:21:10|627.09|624.29|626.51|623.71|627.09|624.29|626.51|623.71|0
1651026080000|2022-04-27 02:21:20|626.31|623.51|626.31|623.51|626.41|623.61|626.31|623.51|0
1651026090000|2022-04-27 02:21:30|626.51|623.71|626.9|624.1|626.9|624.1|626.51|623.71|0
1651026100000|2022-04-27 02:21:40|627.09|624.29|627.09|624.29|627.09|624.29|626.9|624.1|0
1651026110000|2022-04-27 02:21:50|626.9|624.1|626.9|624.1|626.9|624.1|626.9|624.1|0
1651026120000|2022-04-27 02:22:00|626.61|623.81|626.51|623.71|626.7|623.9|626.51|623.71|0
1651026130000|2022-04-27 02:22:10|626.41|623.61|626.51|623.71|626.51|623.71|626.41|623.61|0
1651026140000|2022-04-27 02:22:20|626.41|623.61|625.54|622.74|626.41|623.61|625.54|622.74|0
1651026160000|2022-04-27 02:22:40|625.15|622.35|624.76|621.96|625.15|622.35|624.76|621.96|0
1651026170000|2022-04-27 02:22:50|624.95|622.15|624.76|621.96|624.95|622.15|624.76|621.96|0
1651026180000|2022-04-27 02:23:00|624.56|621.76|624.18|621.38|624.56|621.76|624.18|621.38|0
1651026190000|2022-04-27 02:23:10|624.37|621.57|624.95|622.15|624.95|622.15|624.37|621.57|0
1651026200000|2022-04-27 02:23:20|624.76|621.96|624.86|622.06|624.86|622.06|624.76|621.96|0
1651026210000|2022-04-27 02:23:30|624.76|621.96|624.86|622.06|624.95|622.15|624.76|621.96|0
1651026220000|2022-04-27 02:23:40|624.95|622.15|625.34|622.54|625.54|622.74|624.95|622.15|0
1651026230000|2022-04-27 02:23:50|625.54|622.74|625.25|622.45|625.54|622.74|625.25|622.45|0
1651026240000|2022-04-27 02:24:00|625.34|622.54|625.73|622.93|625.73|622.93|625.34|622.54|0
1651026250000|2022-04-27 02:24:10|625.92|623.12|625.92|623.12|626.12|623.32|625.92|623.12|0
1651026260000|2022-04-27 02:24:20|626.12|623.32|625.92|623.12|626.12|623.32|625.92|623.12|0
1651026270000|2022-04-27 02:24:30|626.12|623.32|626.12|623.32|626.12|623.32|625.92|623.12|0
1651026280000|2022-04-27 02:24:40|626.31|623.51|626.12|623.32|626.31|623.51|626.12|623.32|0
1651026290000|2022-04-27 02:24:50|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1651026300000|2022-04-27 02:25:00|626.12|623.32|625.73|622.93|626.12|623.32|625.73|622.93|0
1651026310000|2022-04-27 02:25:10|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1651026320000|2022-04-27 02:25:20|625.92|623.12|625.73|622.93|625.92|623.12|625.73|622.93|0
1651026330000|2022-04-27 02:25:30|625.83|623.03|625.83|623.03|626.12|623.32|625.83|623.03|0
1651026340000|2022-04-27 02:25:40|625.73|622.93|626.12|623.32|626.12|623.32|625.73|622.93|0
1651026350000|2022-04-27 02:25:50|626.22|623.42|626.7|623.9|626.7|623.9|626.22|623.42|0
1651026360000|2022-04-27 02:26:00|626.9|624.1|626.7|623.9|626.9|624.1|626.51|623.71|0
1651026370000|2022-04-27 02:26:10|626.8|624|626.51|623.71|626.8|624|626.51|623.71|0
1651026380000|2022-04-27 02:26:20|626.7|623.9|626.9|624.1|626.9|624.1|626.7|623.9|0
1651026400000|2022-04-27 02:26:40|626.51|623.71|626.41|623.61|626.61|623.81|626.41|623.61|0
1651026410000|2022-04-27 02:26:50|626.51|623.71|626.51|623.71|626.61|623.81|626.51|623.71|0
1651026420000|2022-04-27 02:27:00|626.31|623.51|626.41|623.61|626.51|623.71|626.31|623.51|0
1651026430000|2022-04-27 02:27:10|626.31|623.51|626.02|623.22|626.31|623.51|626.02|623.22|0
1651026440000|2022-04-27 02:27:20|625.92|623.12|625.92|623.12|626.02|623.22|625.92|623.12|0
1651026450000|2022-04-27 02:27:30|624.56|621.76|624.37|621.57|624.95|622.15|624.37|621.57|0
1651026460000|2022-04-27 02:27:40|624.56|621.76|624.76|621.96|624.76|621.96|624.18|621.38|0
1651026470000|2022-04-27 02:27:50|625.34|622.54|624.76|621.96|625.34|622.54|624.76|621.96|0
1651026480000|2022-04-27 02:28:00|624.56|621.76|624.56|621.76|624.56|621.76|624.47|621.67|0
1651026490000|2022-04-27 02:28:10|624.76|621.96|624.95|622.15|624.95|622.15|624.76|621.96|0
1651026500000|2022-04-27 02:28:20|625.05|622.25|625.34|622.54|625.34|622.54|625.05|622.25|0
1651026510000|2022-04-27 02:28:30|625.25|622.45|625.44|622.64|625.44|622.64|625.25|622.45|0
1651026520000|2022-04-27 02:28:40|625.64|622.84|625.53|622.73|625.64|622.84|625.34|622.54|0
1651026530000|2022-04-27 02:28:50|625.34|622.54|625.15|622.35|625.34|622.54|625.05|622.25|0
1651026540000|2022-04-27 02:29:00|625.25|622.45|625.15|622.35|625.34|622.54|625.15|622.35|0
1651026550000|2022-04-27 02:29:10|625.05|622.25|624.47|621.67|625.05|622.25|624.47|621.67|0
1651026560000|2022-04-27 02:29:20|624.56|621.76|624.18|621.38|624.56|621.76|624.18|621.38|0
1651026570000|2022-04-27 02:29:30|624.37|621.57|624.86|622.06|624.95|622.15|624.37|621.57|0
1651026580000|2022-04-27 02:29:40|624.76|621.96|624.76|621.96|624.76|621.96|624.76|621.96|0
1651026590000|2022-04-27 02:29:50|624.66|621.86|624.17|621.37|624.66|621.86|624.17|621.37|0
1651026600000|2022-04-27 02:30:00|623.98|621.18|623.59|620.79|624.17|621.37|623.59|620.79|0
1651026610000|2022-04-27 02:30:10|623.5|620.7|623.4|620.6|623.5|620.7|623.4|620.6|0
1651026620000|2022-04-27 02:30:20|623.79|620.99|624.17|621.37|624.37|621.57|623.79|620.99|0
1651026630000|2022-04-27 02:30:30|624.28|621.48|624.28|621.48|624.37|621.57|624.17|621.37|0
1651026640000|2022-04-27 02:30:40|624.47|621.67|624.76|621.96|624.76|621.96|624.47|621.67|0
1651026660000|2022-04-27 02:31:00|624.86|622.06|625.05|622.25|625.15|622.35|624.86|622.06|0
1651026670000|2022-04-27 02:31:10|624.95|622.15|625.53|622.73|625.53|622.73|624.95|622.15|0
1651026680000|2022-04-27 02:31:20|625.34|622.54|625.15|622.35|625.53|622.73|625.15|622.35|0
1651026690000|2022-04-27 02:31:30|625.05|622.25|624.95|622.15|625.15|622.35|624.95|622.15|0
1651026700000|2022-04-27 02:31:40|625.05|622.25|624.95|622.15|625.05|622.25|624.95|622.15|0
1651026710000|2022-04-27 02:31:50|624.76|621.96|624.95|622.15|624.95|622.15|624.76|621.96|0
1651026720000|2022-04-27 02:32:00|625.34|622.54|624.76|621.96|625.44|622.64|624.76|621.96|0
1651026730000|2022-04-27 02:32:10|624.56|621.76|624.76|621.96|624.95|622.15|624.56|621.76|0
1651026740000|2022-04-27 02:32:20|624.86|622.06|624.56|621.76|624.86|622.06|624.56|621.76|0
1651026750000|2022-04-27 02:32:30|624.28|621.48|624.28|621.48|624.37|621.57|624.28|621.48|0
1651026760000|2022-04-27 02:32:40|624.37|621.57|624.37|621.57|624.37|621.57|624.37|621.57|0
1651026770000|2022-04-27 02:32:50|624.27|621.47|624.37|621.57|624.37|621.57|624.27|621.47|0
1651026780000|2022-04-27 02:33:00|624.47|621.67|624.56|621.76|624.56|621.76|624.47|621.67|0
1651026790000|2022-04-27 02:33:10|624.47|621.67|625.05|622.25|625.05|622.25|624.47|621.67|0
1651026800000|2022-04-27 02:33:20|625.44|622.64|625.53|622.73|625.53|622.73|625.44|622.64|0
1651026810000|2022-04-27 02:33:30|625.44|622.64|625.14|622.34|625.44|622.64|625.05|622.25|0
1651026820000|2022-04-27 02:33:40|625.05|622.25|625.14|622.34|625.14|622.34|625.05|622.25|0
1651026830000|2022-04-27 02:33:50|625.05|622.25|624.86|622.06|625.25|622.45|624.86|622.06|0
1651026840000|2022-04-27 02:34:00|624.76|621.96|624.86|622.06|624.86|622.06|624.76|621.96|0
1651026850000|2022-04-27 02:34:10|624.95|622.15|624.95|622.15|625.05|622.25|624.95|622.15|0
1651026860000|2022-04-27 02:34:20|624.86|622.06|624.76|621.96|624.86|622.06|624.66|621.86|0
1651026870000|2022-04-27 02:34:30|624.95|622.15|624.37|621.57|624.95|622.15|624.37|621.57|0
1651026880000|2022-04-27 02:34:40|624.47|621.67|624.86|622.06|624.86|622.06|624.47|621.67|0
1651026890000|2022-04-27 02:34:50|624.37|621.57|624.56|621.76|624.56|621.76|624.37|621.57|0
1651026900000|2022-04-27 02:35:00|624.76|621.96|624.95|622.15|624.95|622.15|624.76|621.96|0
1651026910000|2022-04-27 02:35:10|624.86|622.06|624.76|621.96|624.86|622.06|624.76|621.96|0
1651026920000|2022-04-27 02:35:20|624.86|622.06|624.86|622.06|624.86|622.06|624.76|621.96|0
1651026930000|2022-04-27 02:35:30|624.76|621.96|624.76|621.96|624.76|621.96|624.66|621.86|0
1651026940000|2022-04-27 02:35:40|625.14|622.34|625.05|622.25|625.14|622.34|625.05|622.25|0
1651026950000|2022-04-27 02:35:50|624.95|622.15|625.14|622.34|625.14|622.34|624.95|622.15|0
1651026960000|2022-04-27 02:36:00|625.34|622.54|625.73|622.93|625.73|622.93|625.34|622.54|0
1651026970000|2022-04-27 02:36:10|625.83|623.03|626.22|623.42|626.22|623.42|625.83|623.03|0
1651026980000|2022-04-27 02:36:20|626.12|623.32|626.02|623.22|626.31|623.51|626.02|623.22|0
1651026990000|2022-04-27 02:36:30|625.92|623.12|626.12|623.32|626.12|623.32|625.92|623.12|0
1651027000000|2022-04-27 02:36:40|626.02|623.22|625.92|623.12|626.02|623.22|625.73|622.93|0
1651027010000|2022-04-27 02:36:50|626.02|623.22|626.22|623.42|626.22|623.42|625.92|623.12|0
1651027020000|2022-04-27 02:37:00|626.12|623.32|625.73|622.93|626.12|623.32|625.73|622.93|0
1651027030000|2022-04-27 02:37:10|625.83|623.03|625.92|623.12|625.92|623.12|625.83|623.03|0
1651027040000|2022-04-27 02:37:20|625.73|622.93|625.92|623.12|625.92|623.12|625.73|622.93|0
1651027050000|2022-04-27 02:37:30|625.73|622.93|625.73|622.93|625.73|622.93|625.73|622.93|0
1651027060000|2022-04-27 02:37:40|625.92|623.12|625.73|622.93|625.92|623.12|625.73|622.93|0
1651027070000|2022-04-27 02:37:50|625.63|622.83|625.73|622.93|626.11|623.31|625.63|622.83|0
1651027080000|2022-04-27 02:38:00|625.53|622.73|625.53|622.73|625.53|622.73|625.53|622.73|0
1651027090000|2022-04-27 02:38:10|625.34|622.54|624.56|621.76|625.34|622.54|624.56|621.76|0
1651027100000|2022-04-27 02:38:20|624.66|621.86|624.37|621.57|624.75|621.95|624.37|621.57|0
1651027120000|2022-04-27 02:38:40|624.47|621.67|624.75|621.95|624.75|621.95|624.47|621.67|0
1651027130000|2022-04-27 02:38:50|624.95|622.15|624.95|622.15|624.95|622.15|624.95|622.15|0
1651027140000|2022-04-27 02:39:00|625.14|622.34|625.34|622.54|625.34|622.54|625.14|622.34|0
1651027150000|2022-04-27 02:39:10|625.05|622.25|624.95|622.15|625.05|622.25|624.86|622.06|0
1651027160000|2022-04-27 02:39:20|624.86|622.06|624.75|621.95|624.95|622.15|624.75|621.95|0
1651027170000|2022-04-27 02:39:30|624.86|622.06|624.37|621.57|624.86|622.06|624.37|621.57|0
1651027180000|2022-04-27 02:39:40|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1651027190000|2022-04-27 02:39:50|624.47|621.67|624.27|621.47|624.47|621.67|624.17|621.37|0
1651027200000|2022-04-27 02:40:00|623.98|621.18|623.78|620.98|623.98|621.18|623.69|620.89|0
1651027210000|2022-04-27 02:40:10|623.59|620.79|623.78|620.98|623.78|620.98|623.59|620.79|0
1651027220000|2022-04-27 02:40:20|623.69|620.89|623.78|620.98|623.78|620.98|623.69|620.89|0
1651027230000|2022-04-27 02:40:30|623.01|620.21|623.78|620.98|623.98|621.18|623.01|620.21|0
1651027240000|2022-04-27 02:40:40|623.59|620.79|623.98|621.18|623.98|621.18|623.59|620.79|0
1651027250000|2022-04-27 02:40:50|623.78|620.98|623.88|621.08|623.98|621.18|623.78|620.98|0
1651027260000|2022-04-27 02:41:00|623.78|620.98|621.85|619.05|623.78|620.98|621.85|619.05|0
1651027270000|2022-04-27 02:41:10|622.04|619.24|621.56|618.76|622.04|619.24|621.46|618.66|0
1651027280000|2022-04-27 02:41:20|621.36|618.56|621.26|618.46|621.36|618.56|621.17|618.37|0
1651027290000|2022-04-27 02:41:30|621.17|618.37|621.46|618.66|621.46|618.66|621.17|618.37|0
1651027300000|2022-04-27 02:41:40|621.65|618.85|622.04|619.24|622.23|619.43|621.65|618.85|0
1651027310000|2022-04-27 02:41:50|621.75|618.95|621.46|618.66|621.84|619.04|621.46|618.66|0
1651027320000|2022-04-27 02:42:00|621.56|618.76|622.04|619.24|622.04|619.24|621.56|618.76|0
1651027330000|2022-04-27 02:42:10|622.23|619.43|621.95|619.15|622.23|619.43|621.84|619.04|0
1651027340000|2022-04-27 02:42:20|622.04|619.24|622.04|619.24|622.14|619.34|622.04|619.24|0
1651027350000|2022-04-27 02:42:30|622.23|619.43|622.72|619.92|622.72|619.92|622.23|619.43|0
1651027360000|2022-04-27 02:42:40|622.43|619.63|622.53|619.73|622.62|619.82|622.43|619.63|0
1651027370000|2022-04-27 02:42:50|622.43|619.63|622.33|619.53|622.43|619.63|622.33|619.53|0
1651027380000|2022-04-27 02:43:00|622.23|619.43|622.04|619.24|622.43|619.63|622.04|619.24|0
1651027390000|2022-04-27 02:43:10|622.23|619.43|622.23|619.43|622.43|619.63|622.14|619.34|0
1651027400000|2022-04-27 02:43:20|622.14|619.34|622.23|619.43|622.23|619.43|622.14|619.34|0
1651027410000|2022-04-27 02:43:30|622.33|619.53|622.72|619.92|622.72|619.92|622.33|619.53|0
1651027420000|2022-04-27 02:43:40|622.04|619.24|622.14|619.34|622.14|619.34|622.04|619.24|0
1651027430000|2022-04-27 02:43:50|621.84|619.04|621.75|618.95|621.84|619.04|621.75|618.95|0
1651027440000|2022-04-27 02:44:00|621.65|618.85|621.07|618.27|621.65|618.85|621.07|618.27|0
1651027450000|2022-04-27 02:44:10|620.49|617.69|620.59|617.79|620.68|617.88|620.49|617.69|0
1651027460000|2022-04-27 02:44:20|620.49|617.69|621.07|618.27|621.07|618.27|620.49|617.69|0
1651027470000|2022-04-27 02:44:30|621.26|618.46|620.68|617.88|621.36|618.56|620.68|617.88|0
1651027480000|2022-04-27 02:44:40|620.49|617.69|620.2|617.4|620.49|617.69|620.2|617.4|0
1651027490000|2022-04-27 02:44:50|620.1|617.3|620.1|617.3|620.1|617.3|619.91|617.11|0
1651027500000|2022-04-27 02:45:00|620.3|617.5|620.68|617.88|620.68|617.88|620.3|617.5|0
1651027510000|2022-04-27 02:45:10|620.49|617.69|620.98|618.18|620.98|618.18|620.49|617.69|0
1651027520000|2022-04-27 02:45:20|621.26|618.46|621.07|618.27|621.26|618.46|621.07|618.27|0
1651027530000|2022-04-27 02:45:30|621.26|618.46|621.26|618.46|621.46|618.66|621.26|618.46|0
1651027540000|2022-04-27 02:45:40|621.07|618.27|621.26|618.46|621.26|618.46|621.07|618.27|0
1651027550000|2022-04-27 02:45:50|621.17|618.37|621.26|618.46|621.26|618.46|621.17|618.37|0
1651027560000|2022-04-27 02:46:00|621.46|618.66|621.26|618.46|621.46|618.66|621.26|618.46|0
1651027570000|2022-04-27 02:46:10|621.46|618.66|621.46|618.66|621.46|618.66|621.46|618.66|0
1651027580000|2022-04-27 02:46:20|621.56|618.76|621.46|618.66|621.56|618.76|621.46|618.66|0
1651027590000|2022-04-27 02:46:30|621.26|618.46|621.26|618.46|621.46|618.66|621.26|618.46|0
1651027610000|2022-04-27 02:46:50|621.17|618.37|621.36|618.56|621.36|618.56|621.07|618.27|0
1651027620000|2022-04-27 02:47:00|621.26|618.46|621.84|619.04|621.84|619.04|621.26|618.46|0
1651027630000|2022-04-27 02:47:10|621.94|619.14|622.04|619.24|622.04|619.24|621.94|619.14|0
1651027640000|2022-04-27 02:47:20|621.84|619.04|622.04|619.24|622.04|619.24|621.84|619.04|0
1651027650000|2022-04-27 02:47:30|621.84|619.04|621.84|619.04|622.04|619.24|621.84|619.04|0
1651027660000|2022-04-27 02:47:40|621.75|618.95|622.23|619.43|622.23|619.43|621.75|618.95|0
1651027670000|2022-04-27 02:47:50|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1651027680000|2022-04-27 02:48:00|622.42|619.62|622.53|619.73|622.62|619.82|622.42|619.62|0
1651027690000|2022-04-27 02:48:10|622.62|619.82|622.72|619.92|622.72|619.92|622.62|619.82|0
1651027700000|2022-04-27 02:48:20|622.62|619.82|622.81|620.01|622.81|620.01|622.62|619.82|0
1651027720000|2022-04-27 02:48:40|622.62|619.82|622.81|620.01|622.81|620.01|622.62|619.82|0
1651027740000|2022-04-27 02:49:00|622.72|619.92|622.62|619.82|622.81|620.01|622.62|619.82|0
1651027750000|2022-04-27 02:49:10|622.72|619.92|622.62|619.82|622.72|619.92|622.62|619.82|0
1651027760000|2022-04-27 02:49:20|622.72|619.92|622.42|619.62|622.72|619.92|622.42|619.62|0
1651027770000|2022-04-27 02:49:30|622.52|619.72|622.52|619.72|622.52|619.72|622.42|619.62|0
1651027780000|2022-04-27 02:49:40|622.42|619.62|621.46|618.66|622.42|619.62|621.46|618.66|0
1651027790000|2022-04-27 02:49:50|621.65|618.85|620.87|618.07|621.65|618.85|620.87|618.07|0
1651027800000|2022-04-27 02:50:00|620.68|617.88|621.07|618.27|621.07|618.27|620.68|617.88|0
1651027810000|2022-04-27 02:50:10|621.26|618.46|621.84|619.04|621.84|619.04|621.26|618.46|0
1651027820000|2022-04-27 02:50:20|622.04|619.24|621.84|619.04|622.04|619.24|621.84|619.04|0
1651027830000|2022-04-27 02:50:30|621.75|618.95|621.65|618.85|621.75|618.95|621.65|618.85|0
1651027840000|2022-04-27 02:50:40|621.84|619.04|621.65|618.85|621.84|619.04|621.65|618.85|0
1651027850000|2022-04-27 02:50:50|621.36|618.56|621.36|618.56|621.36|618.56|621.36|618.56|0
1651027860000|2022-04-27 02:51:00|621.46|618.66|621.46|618.66|621.46|618.66|621.46|618.66|0
1651027870000|2022-04-27 02:51:10|621.56|618.76|621.07|618.27|621.56|618.76|621.07|618.27|0
1651027880000|2022-04-27 02:51:20|620.78|617.98|620.87|618.07|620.87|618.07|620.68|617.88|0
1651027890000|2022-04-27 02:51:30|620.49|617.69|619.71|616.91|620.49|617.69|619.71|616.91|0
1651027900000|2022-04-27 02:51:40|619.62|616.82|620.01|617.21|620.01|617.21|619.62|616.82|0
1651027910000|2022-04-27 02:51:50|619.91|617.11|619.62|616.82|619.91|617.11|619.62|616.82|0
1651027920000|2022-04-27 02:52:00|619.52|616.72|619.33|616.53|619.52|616.72|619.33|616.53|0
1651027930000|2022-04-27 02:52:10|619.13|616.33|619.91|617.11|619.91|617.11|619.13|616.33|0
1651027940000|2022-04-27 02:52:20|620.1|617.3|619.91|617.11|620.1|617.3|619.91|617.11|0
1651027950000|2022-04-27 02:52:30|619.52|616.72|619.13|616.33|619.52|616.72|619.13|616.33|0
1651027960000|2022-04-27 02:52:40|618.94|616.14|618.94|616.14|618.94|616.14|618.94|616.14|0
1651027970000|2022-04-27 02:52:50|618.75|615.95|618.75|615.95|618.94|616.14|618.75|615.95|0
1651027980000|2022-04-27 02:53:00|618.36|615.56|618.36|615.56|618.55|615.75|618.36|615.56|0
1651027990000|2022-04-27 02:53:10|618.55|615.75|618.55|615.75|618.55|615.75|618.46|615.66|0
1651028000000|2022-04-27 02:53:20|618.36|615.56|618.94|616.14|618.94|616.14|618.36|615.56|0
1651028010000|2022-04-27 02:53:30|618.85|616.05|618.75|615.95|618.85|616.05|618.75|615.95|0
1651028020000|2022-04-27 02:53:40|618.94|616.14|618.94|616.14|619.13|616.33|618.75|615.95|0
1651028030000|2022-04-27 02:53:50|618.17|615.37|618.17|615.37|618.36|615.56|618.17|615.37|0
1651028040000|2022-04-27 02:54:00|618.36|615.56|617.97|615.17|618.36|615.56|617.97|615.17|0
1651028050000|2022-04-27 02:54:10|617.01|614.21|616.43|613.63|617.01|614.21|616.43|613.63|0
1651028060000|2022-04-27 02:54:20|616.82|614.02|617.3|614.5|617.3|614.5|616.82|614.02|0
1651028070000|2022-04-27 02:54:30|617.49|614.69|617.78|614.98|617.78|614.98|617.39|614.59|0
1651028080000|2022-04-27 02:54:40|617.69|614.89|617.59|614.79|617.69|614.89|617.59|614.79|0
1651028090000|2022-04-27 02:54:50|617.49|614.69|617.69|614.89|617.78|614.98|617.49|614.69|0
1651028100000|2022-04-27 02:55:00|617.59|614.79|618.17|615.37|618.17|615.37|617.59|614.79|0
1651028110000|2022-04-27 02:55:10|618.75|615.95|618.65|615.85|618.94|616.14|618.65|615.85|0
1651028120000|2022-04-27 02:55:20|618.75|615.95|618.94|616.14|618.94|616.14|618.75|615.95|0
1651028130000|2022-04-27 02:55:30|618.85|616.05|618.85|616.05|618.85|616.05|618.85|616.05|0
1651028140000|2022-04-27 02:55:40|618.94|616.14|618.94|616.14|619.13|616.33|618.94|616.14|0
1651028150000|2022-04-27 02:55:50|618.75|615.95|618.55|615.75|618.75|615.95|618.55|615.75|0
1651028160000|2022-04-27 02:56:00|618.36|615.56|618.17|615.37|618.36|615.56|618.17|615.37|0
1651028170000|2022-04-27 02:56:10|617.97|615.17|618.17|615.37|618.27|615.47|617.97|615.17|0
1651028180000|2022-04-27 02:56:20|618.07|615.27|618.17|615.37|618.17|615.37|618.07|615.27|0
1651028190000|2022-04-27 02:56:30|618.07|615.27|617.39|614.59|618.07|615.27|617.39|614.59|0
1651028200000|2022-04-27 02:56:40|617.3|614.5|616.91|614.11|617.3|614.5|616.91|614.11|0
1651028210000|2022-04-27 02:56:50|617.01|614.21|617.59|614.79|617.59|614.79|617.01|614.21|0
1651028220000|2022-04-27 02:57:00|617.69|614.89|617.2|614.4|617.69|614.89|617.2|614.4|0
1651028240000|2022-04-27 02:57:20|617.01|614.21|617.01|614.21|617.01|614.21|616.81|614.01|0
1651028250000|2022-04-27 02:57:30|617.2|614.4|617.88|615.08|617.88|615.08|617.2|614.4|0
1651028260000|2022-04-27 02:57:40|617.97|615.17|618.36|615.56|618.46|615.66|617.97|615.17|0
1651028270000|2022-04-27 02:57:50|618.27|615.47|618.17|615.37|618.27|615.47|617.97|615.17|0
1651028280000|2022-04-27 02:58:00|617.97|615.17|618.17|615.37|618.17|615.37|617.97|615.17|0
1651028290000|2022-04-27 02:58:10|617.78|614.98|617.59|614.79|617.78|614.98|617.59|614.79|0
1651028300000|2022-04-27 02:58:20|617.78|614.98|617.97|615.17|617.97|615.17|617.78|614.98|0
1651028310000|2022-04-27 02:58:30|617.88|615.08|617.59|614.79|617.97|615.17|617.59|614.79|0
1651028320000|2022-04-27 02:58:40|618.17|615.37|618.36|615.56|618.36|615.56|618.17|615.37|0
1651028330000|2022-04-27 02:58:50|618.74|615.94|618.17|615.37|618.74|615.94|617.97|615.17|0
1651028340000|2022-04-27 02:59:00|617.78|614.98|617.97|615.17|617.97|615.17|617.78|614.98|0
1651028350000|2022-04-27 02:59:10|617.78|614.98|617.59|614.79|617.78|614.98|617.59|614.79|0
1651028360000|2022-04-27 02:59:20|617.69|614.89|617.39|614.59|617.69|614.89|617.39|614.59|0
1651028370000|2022-04-27 02:59:30|617.49|614.69|617.39|614.59|617.49|614.69|617.39|614.59|0
1651028380000|2022-04-27 02:59:40|617.59|614.79|617.59|614.79|617.59|614.79|617.59|614.79|0
1651028390000|2022-04-27 02:59:50|617.39|614.59|617.39|614.59|617.39|614.59|617.3|614.5|0
1651028400000|2022-04-27 03:00:00|617.3|614.5|617.39|614.59|617.39|614.59|617.3|614.5|0
1651028410000|2022-04-27 03:00:10|617.59|614.79|617.01|614.21|617.59|614.79|617.01|614.21|0
1651028420000|2022-04-27 03:00:20|617.11|614.31|617.59|614.79|617.59|614.79|617.11|614.31|0
1651028440000|2022-04-27 03:00:40|617.69|614.89|617.97|615.17|617.97|615.17|617.69|614.89|0
1651028450000|2022-04-27 03:00:50|617.88|615.08|617.59|614.79|617.88|615.08|617.59|614.79|0
1651028460000|2022-04-27 03:01:00|617.69|614.89|617.97|615.17|617.97|615.17|617.69|614.89|0
1651028470000|2022-04-27 03:01:10|617.78|614.98|617.59|614.79|617.78|614.98|617.59|614.79|0
1651028480000|2022-04-27 03:01:20|617.69|614.89|617.2|614.4|617.69|614.89|617.2|614.4|0
1651028490000|2022-04-27 03:01:30|616.91|614.11|616.81|614.01|616.91|614.11|616.81|614.01|0
1651028500000|2022-04-27 03:01:40|617.2|614.4|617.78|614.98|617.78|614.98|617.2|614.4|0
1651028510000|2022-04-27 03:01:50|618.07|615.27|618.07|615.27|618.07|615.27|618.07|615.27|0
1651028520000|2022-04-27 03:02:00|617.97|615.17|618.16|615.36|618.16|615.36|617.97|615.17|0
1651028530000|2022-04-27 03:02:10|618.26|615.46|618.36|615.56|618.36|615.56|618.16|615.36|0
1651028540000|2022-04-27 03:02:20|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1651028550000|2022-04-27 03:02:30|618.74|615.94|618.16|615.36|618.74|615.94|618.16|615.36|0
1651028560000|2022-04-27 03:02:40|617.97|615.17|617.97|615.17|618.07|615.27|617.97|615.17|0
1651028570000|2022-04-27 03:02:50|618.16|615.36|618.55|615.75|618.55|615.75|618.16|615.36|0
1651028580000|2022-04-27 03:03:00|618.65|615.85|618.74|615.94|618.94|616.14|618.65|615.85|0
1651028590000|2022-04-27 03:03:10|618.84|616.04|618.74|615.94|618.94|616.14|618.74|615.94|0
1651028600000|2022-04-27 03:03:20|618.84|616.04|618.74|615.94|618.94|616.14|618.74|615.94|0
1651028620000|2022-04-27 03:03:40|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1651028630000|2022-04-27 03:03:50|618.36|615.56|618.36|615.56|618.46|615.66|618.36|615.56|0
1651028640000|2022-04-27 03:04:00|618.16|615.36|618.36|615.56|618.36|615.56|618.16|615.36|0
1651028650000|2022-04-27 03:04:10|618.55|615.75|618.36|615.56|618.55|615.75|618.36|615.56|0
1651028660000|2022-04-27 03:04:20|618.26|615.46|618.55|615.75|618.55|615.75|618.26|615.46|0
1651028670000|2022-04-27 03:04:30|618.36|615.56|618.26|615.46|618.36|615.56|618.16|615.36|0
1651028680000|2022-04-27 03:04:40|618.16|615.36|618.16|615.36|618.16|615.36|618.07|615.27|0
1651028690000|2022-04-27 03:04:50|618.07|615.27|617.68|614.88|618.16|615.36|617.68|614.88|0
1651028700000|2022-04-27 03:05:00|617.58|614.78|617.49|614.69|617.58|614.78|617.49|614.69|0
1651028710000|2022-04-27 03:05:10|617.78|614.98|617.68|614.88|617.78|614.98|617.58|614.78|0
1651028720000|2022-04-27 03:05:20|617.58|614.78|617.68|614.88|617.68|614.88|617.58|614.78|0
1651028730000|2022-04-27 03:05:30|617.78|614.98|617.97|615.17|617.97|615.17|617.68|614.88|0
1651028740000|2022-04-27 03:05:40|618.16|615.36|617.97|615.17|618.16|615.36|617.97|615.17|0
1651028750000|2022-04-27 03:05:50|617.78|614.98|617.58|614.78|617.78|614.98|617.58|614.78|0
1651028760000|2022-04-27 03:06:00|617.49|614.69|617.68|614.88|617.68|614.88|617.39|614.59|0
1651028770000|2022-04-27 03:06:10|617.49|614.69|617.58|614.78|617.58|614.78|617.39|614.59|0
1651028780000|2022-04-27 03:06:20|617.49|614.69|617.58|614.78|617.58|614.78|617.49|614.69|0
1651028790000|2022-04-27 03:06:30|617.68|614.88|617.78|614.98|617.78|614.98|617.68|614.88|0
1651028800000|2022-04-27 03:06:40|617.97|615.17|617.97|615.17|617.97|615.17|617.88|615.08|0
1651028810000|2022-04-27 03:06:50|617.78|614.98|617.97|615.17|617.97|615.17|617.78|614.98|0
1651028820000|2022-04-27 03:07:00|618.16|615.36|617.97|615.17|618.16|615.36|617.97|615.17|0
1651028830000|2022-04-27 03:07:10|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1651028840000|2022-04-27 03:07:20|617.78|614.98|617.68|614.88|617.78|614.98|617.68|614.88|0
1651028850000|2022-04-27 03:07:30|617.88|615.08|617.97|615.17|617.97|615.17|617.68|614.88|0
1651028860000|2022-04-27 03:07:40|618.26|615.46|618.74|615.94|618.74|615.94|618.26|615.46|0
1651028870000|2022-04-27 03:07:50|618.55|615.75|618.55|615.75|618.55|615.75|618.36|615.56|0
1651028880000|2022-04-27 03:08:00|618.65|615.85|618.65|615.85|618.65|615.85|618.46|615.66|0
1651028890000|2022-04-27 03:08:10|618.74|615.94|618.94|616.14|618.94|616.14|618.74|615.94|0
1651028900000|2022-04-27 03:08:20|618.74|615.94|618.74|615.94|618.74|615.94|618.65|615.85|0
1651028910000|2022-04-27 03:08:30|618.46|615.66|618.55|615.75|618.65|615.85|618.46|615.66|0
1651028920000|2022-04-27 03:08:40|618.74|615.94|618.84|616.04|618.94|616.14|618.74|615.94|0
1651028930000|2022-04-27 03:08:50|618.74|615.94|618.65|615.85|618.74|615.94|618.65|615.85|0
1651028940000|2022-04-27 03:09:00|618.55|615.75|618.65|615.85|618.65|615.85|618.55|615.75|0
1651028950000|2022-04-27 03:09:10|618.74|615.94|619.04|616.24|619.04|616.24|618.74|615.94|0
1651028960000|2022-04-27 03:09:20|619.13|616.33|618.94|616.14|619.13|616.33|618.84|616.04|0
1651028970000|2022-04-27 03:09:30|618.55|615.75|618.55|615.75|618.55|615.75|618.55|615.75|0
1651028990000|2022-04-27 03:09:50|618.65|615.85|618.74|615.94|618.74|615.94|618.65|615.85|0
1651029000000|2022-04-27 03:10:00|618.93|616.13|619.04|616.24|619.04|616.24|618.93|616.13|0
1651029010000|2022-04-27 03:10:10|619.13|616.33|618.74|615.94|619.13|616.33|618.74|615.94|0
1651029020000|2022-04-27 03:10:20|618.55|615.75|618.36|615.56|618.55|615.75|618.36|615.56|0
1651029030000|2022-04-27 03:10:30|618.46|615.66|618.65|615.85|618.65|615.85|618.46|615.66|0
1651029040000|2022-04-27 03:10:40|618.74|615.94|617.88|615.08|618.74|615.94|617.88|615.08|0
1651029050000|2022-04-27 03:10:50|618.16|615.36|617.78|614.98|618.16|615.36|617.78|614.98|0
1651029060000|2022-04-27 03:11:00|617.97|615.17|617.88|615.08|617.97|615.17|617.88|615.08|0
1651029070000|2022-04-27 03:11:10|617.78|614.98|617.97|615.17|617.97|615.17|617.78|614.98|0
1651029080000|2022-04-27 03:11:20|617.78|614.98|617.78|614.98|617.78|614.98|617.78|614.98|0
1651029090000|2022-04-27 03:11:30|617.68|614.88|617.78|614.98|617.78|614.98|617.68|614.88|0
1651029100000|2022-04-27 03:11:40|617.58|614.78|617.58|614.78|617.58|614.78|617.58|614.78|0
1651029110000|2022-04-27 03:11:50|617.39|614.59|616.81|614.01|617.39|614.59|616.81|614.01|0
1651029120000|2022-04-27 03:12:00|617|614.2|617.1|614.3|617.1|614.3|617|614.2|0
1651029130000|2022-04-27 03:12:10|617|614.2|617.2|614.4|617.2|614.4|617|614.2|0
1651029140000|2022-04-27 03:12:20|616.91|614.11|617.2|614.4|617.2|614.4|616.91|614.11|0
1651029150000|2022-04-27 03:12:30|617.3|614.5|617.2|614.4|617.3|614.5|617.2|614.4|0
1651029160000|2022-04-27 03:12:40|617.58|614.78|617.2|614.4|617.58|614.78|617.2|614.4|0
1651029170000|2022-04-27 03:12:50|617.39|614.59|617.58|614.78|617.58|614.78|617.39|614.59|0
1651029180000|2022-04-27 03:13:00|617.97|615.17|618.74|615.94|618.74|615.94|617.97|615.17|0
1651029190000|2022-04-27 03:13:10|618.65|615.85|618.55|615.75|618.65|615.85|618.55|615.75|0
1651029200000|2022-04-27 03:13:20|618.35|615.55|618.55|615.75|618.55|615.75|618.35|615.55|0
1651029220000|2022-04-27 03:13:40|618.07|615.27|618.16|615.36|618.16|615.36|618.07|615.27|0
1651029230000|2022-04-27 03:13:50|618.26|615.46|617.88|615.08|618.26|615.46|617.88|615.08|0
1651029240000|2022-04-27 03:14:00|617.97|615.17|617.39|614.59|617.97|615.17|617.39|614.59|0
1651029250000|2022-04-27 03:14:10|617.68|614.88|617.77|614.97|617.77|614.97|617.68|614.88|0
1651029260000|2022-04-27 03:14:20|617.68|614.88|617.77|614.97|617.77|614.97|617.68|614.88|0
1651029270000|2022-04-27 03:14:30|617.58|614.78|617.58|614.78|617.58|614.78|617.58|614.78|0
1651029300000|2022-04-27 03:15:00|617.77|614.97|617.58|614.78|617.77|614.97|617.58|614.78|0
1651029310000|2022-04-27 03:15:10|617.77|614.97|617.77|614.97|617.77|614.97|617.68|614.88|0
1651029320000|2022-04-27 03:15:20|618.35|615.55|618.65|615.85|618.65|615.85|618.35|615.55|0
1651029330000|2022-04-27 03:15:30|618.74|615.94|618.55|615.75|618.84|616.04|618.55|615.75|0
1651029340000|2022-04-27 03:15:40|618.65|615.85|618.55|615.75|618.65|615.85|618.55|615.75|0
1651029350000|2022-04-27 03:15:50|618.74|615.94|618.65|615.85|618.74|615.94|618.65|615.85|0
1651029360000|2022-04-27 03:16:00|618.74|615.94|618.84|616.04|618.84|616.04|618.74|615.94|0
1651029370000|2022-04-27 03:16:10|618.74|615.94|619.13|616.33|619.13|616.33|618.74|615.94|0
1651029380000|2022-04-27 03:16:20|619.32|616.52|619.61|616.81|619.61|616.81|619.32|616.52|0
1651029390000|2022-04-27 03:16:30|619.51|616.71|619.61|616.81|619.71|616.91|619.51|616.71|0
1651029400000|2022-04-27 03:16:40|619.51|616.71|619.32|616.52|619.51|616.71|619.32|616.52|0
1651029410000|2022-04-27 03:16:50|619.42|616.62|619.51|616.71|619.51|616.71|619.42|616.62|0
1651029420000|2022-04-27 03:17:00|619.42|616.62|619.32|616.52|619.42|616.62|619.32|616.52|0
1651029430000|2022-04-27 03:17:10|619.51|616.71|619.51|616.71|619.61|616.81|619.51|616.71|0
1651029440000|2022-04-27 03:17:20|619.42|616.62|619.42|616.62|619.42|616.62|619.42|616.62|0
1651029450000|2022-04-27 03:17:30|619.23|616.43|618.84|616.04|619.32|616.52|618.84|616.04|0
1651029460000|2022-04-27 03:17:40|618.93|616.13|619.32|616.52|619.32|616.52|618.93|616.13|0
1651029470000|2022-04-27 03:17:50|619.23|616.43|619.23|616.43|619.23|616.43|619.13|616.33|0
1651029480000|2022-04-27 03:18:00|619.13|616.33|618.74|615.94|619.23|616.43|618.74|615.94|0
1651029490000|2022-04-27 03:18:10|618.65|615.85|618.74|615.94|618.93|616.13|618.65|615.85|0
1651029500000|2022-04-27 03:18:20|618.93|616.13|619.13|616.33|619.13|616.33|618.74|615.94|0
1651029510000|2022-04-27 03:18:30|618.93|616.13|618.84|616.04|618.93|616.13|618.84|616.04|0
1651029520000|2022-04-27 03:18:40|618.93|616.13|618.93|616.13|619.03|616.23|618.93|616.13|0
1651029530000|2022-04-27 03:18:50|619.23|616.43|619.61|616.81|619.61|616.81|619.23|616.43|0
1651029540000|2022-04-27 03:19:00|619.51|616.71|619.71|616.91|619.71|616.91|619.51|616.71|0
1651029550000|2022-04-27 03:19:10|619.9|617.1|620.29|617.49|620.29|617.49|619.9|617.1|0
1651029560000|2022-04-27 03:19:20|620.09|617.29|620.29|617.49|620.29|617.49|620.09|617.29|0
1651029570000|2022-04-27 03:19:30|620.48|617.68|620.48|617.68|620.48|617.68|620.48|617.68|0
1651029580000|2022-04-27 03:19:40|620.29|617.49|620.39|617.59|620.39|617.59|620.29|617.49|0
1651029590000|2022-04-27 03:19:50|620.48|617.68|620.09|617.29|620.48|617.68|620.09|617.29|0
1651029600000|2022-04-27 03:20:00|620|617.2|620|617.2|620|617.2|619.9|617.1|0
1651029610000|2022-04-27 03:20:10|619.9|617.1|620.09|617.29|620.09|617.29|619.9|617.1|0
1651029620000|2022-04-27 03:20:20|619.9|617.1|620.09|617.29|620.09|617.29|619.9|617.1|0
1651029630000|2022-04-27 03:20:30|619.9|617.1|619.71|616.91|620|617.2|619.71|616.91|0
1651029640000|2022-04-27 03:20:40|619.9|617.1|619.9|617.1|619.9|617.1|619.9|617.1|0
1651029650000|2022-04-27 03:20:50|619.71|616.91|619.23|616.43|619.71|616.91|619.23|616.43|0
1651029660000|2022-04-27 03:21:00|619.32|616.52|619.32|616.52|619.32|616.52|619.32|616.52|0
1651029680000|2022-04-27 03:21:20|619.42|616.62|619.61|616.81|619.61|616.81|619.42|616.62|0
1651029690000|2022-04-27 03:21:30|619.71|616.91|619.7|616.9|619.71|616.91|619.7|616.9|0
1651029700000|2022-04-27 03:21:40|619.81|617.01|619.81|617.01|619.81|617.01|619.81|617.01|0
1651029710000|2022-04-27 03:21:50|619.9|617.1|619.81|617.01|619.9|617.1|619.81|617.01|0
1651029720000|2022-04-27 03:22:00|619.7|616.9|619.7|616.9|619.7|616.9|619.7|616.9|0
1651029730000|2022-04-27 03:22:10|619.81|617.01|619.7|616.9|619.81|617.01|619.7|616.9|0
1651029740000|2022-04-27 03:22:20|619.81|617.01|619.7|616.9|619.9|617.1|619.7|616.9|0
1651029750000|2022-04-27 03:22:30|619.81|617.01|619.42|616.62|619.81|617.01|619.42|616.62|0
1651029760000|2022-04-27 03:22:40|619.32|616.52|619.42|616.62|619.61|616.81|619.32|616.52|0
1651029770000|2022-04-27 03:22:50|619.61|616.81|619.7|616.9|619.7|616.9|619.61|616.81|0
1651029780000|2022-04-27 03:23:00|619.61|616.81|619.9|617.1|619.9|617.1|619.61|616.81|0
1651029790000|2022-04-27 03:23:10|620|617.2|619.7|616.9|620|617.2|619.7|616.9|0
1651029800000|2022-04-27 03:23:20|619.61|616.81|619.7|616.9|619.7|616.9|619.61|616.81|0
1651029810000|2022-04-27 03:23:30|619.81|617.01|619.8|617|619.81|617.01|619.8|617|0
1651029820000|2022-04-27 03:23:40|619.7|616.9|619.51|616.71|619.7|616.9|619.51|616.71|0
1651029830000|2022-04-27 03:23:50|619.61|616.81|619.51|616.71|619.61|616.81|619.51|616.71|0
1651029840000|2022-04-27 03:24:00|619.61|616.81|619.32|616.52|619.61|616.81|619.32|616.52|0
1651029850000|2022-04-27 03:24:10|619.42|616.62|619.51|616.71|619.51|616.71|619.42|616.62|0
1651029880000|2022-04-27 03:24:40|619.42|616.62|619.32|616.52|619.42|616.62|619.32|616.52|0
1651029890000|2022-04-27 03:24:50|619.42|616.62|619.51|616.71|619.51|616.71|619.42|616.62|0
1651029900000|2022-04-27 03:25:00|619.32|616.52|619.32|616.52|619.32|616.52|619.32|616.52|0
1651029920000|2022-04-27 03:25:20|619.51|616.71|619.42|616.62|619.51|616.71|619.42|616.62|0
1651029930000|2022-04-27 03:25:30|619.32|616.52|619.32|616.52|619.61|616.81|619.32|616.52|0
1651029940000|2022-04-27 03:25:40|619.22|616.42|619.12|616.32|619.22|616.42|619.12|616.32|0
1651029950000|2022-04-27 03:25:50|618.93|616.13|619.12|616.32|619.12|616.32|618.93|616.13|0
1651029980000|2022-04-27 03:26:20|618.93|616.13|618.64|615.84|618.93|616.13|618.64|615.84|0
1651029990000|2022-04-27 03:26:30|618.54|615.74|618.54|615.74|618.54|615.74|618.54|615.74|0
1651030000000|2022-04-27 03:26:40|618.74|615.94|618.93|616.13|618.93|616.13|618.74|615.94|0
1651030020000|2022-04-27 03:27:00|619.12|616.32|617.39|614.59|619.12|616.32|617.19|614.39|0
1651030030000|2022-04-27 03:27:10|617.58|614.78|618.16|615.36|618.16|615.36|617.58|614.78|0
1651030040000|2022-04-27 03:27:20|618.35|615.55|618.16|615.36|618.35|615.55|618.16|615.36|0
1651030050000|2022-04-27 03:27:30|618.26|615.46|618.35|615.55|618.35|615.55|618.16|615.36|0
1651030060000|2022-04-27 03:27:40|618.54|615.74|618.16|615.36|618.54|615.74|618.16|615.36|0
1651030070000|2022-04-27 03:27:50|618.35|615.55|618.26|615.46|618.35|615.55|618.26|615.46|0
1651030080000|2022-04-27 03:28:00|618.16|615.36|618.35|615.55|618.35|615.55|618.16|615.36|0
1651030090000|2022-04-27 03:28:10|618.54|615.74|618.54|615.74|618.74|615.94|618.54|615.74|0
1651030100000|2022-04-27 03:28:20|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1651030110000|2022-04-27 03:28:30|618.54|615.74|618.74|615.94|618.74|615.94|618.54|615.74|0
1651030120000|2022-04-27 03:28:40|618.64|615.84|618.54|615.74|618.64|615.84|618.54|615.74|0
1651030140000|2022-04-27 03:29:00|618.35|615.55|618.45|615.65|618.54|615.74|618.35|615.55|0
1651030150000|2022-04-27 03:29:10|618.35|615.55|617.77|614.97|618.35|615.55|617.77|614.97|0
1651030160000|2022-04-27 03:29:20|617.58|614.78|617.58|614.78|617.77|614.97|617.58|614.78|0
1651030170000|2022-04-27 03:29:30|617.77|614.97|618.06|615.26|618.06|615.26|617.77|614.97|0
1651030180000|2022-04-27 03:29:40|618.35|615.55|618.35|615.55|618.35|615.55|618.26|615.46|0
1651030190000|2022-04-27 03:29:50|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1651030200000|2022-04-27 03:30:00|618.06|615.26|618.64|615.84|618.64|615.84|618.06|615.26|0
1651030210000|2022-04-27 03:30:10|618.74|615.94|618.54|615.74|618.74|615.94|618.54|615.74|0
1651030220000|2022-04-27 03:30:20|618.74|615.94|618.93|616.13|618.93|616.13|618.74|615.94|0
1651030250000|2022-04-27 03:30:50|618.84|616.04|618.84|616.04|618.84|616.04|618.84|616.04|0
1651030260000|2022-04-27 03:31:00|618.93|616.13|619.12|616.32|619.12|616.32|618.93|616.13|0
1651030280000|2022-04-27 03:31:20|619.32|616.52|619.51|616.71|619.51|616.71|619.32|616.52|0
1651030290000|2022-04-27 03:31:30|619.8|617|619.7|616.9|619.8|617|619.7|616.9|0
1651030300000|2022-04-27 03:31:40|619.51|616.71|619.51|616.71|619.51|616.71|619.42|616.62|0
1651030310000|2022-04-27 03:31:50|619.32|616.52|619.51|616.71|619.51|616.71|619.32|616.52|0
1651030320000|2022-04-27 03:32:00|619.7|616.9|619.51|616.71|619.7|616.9|619.51|616.71|0
1651030330000|2022-04-27 03:32:10|619.32|616.52|619.32|616.52|619.32|616.52|619.32|616.52|0
1651030340000|2022-04-27 03:32:20|619.42|616.62|618.74|615.94|619.51|616.71|618.74|615.94|0
1651030350000|2022-04-27 03:32:30|618.54|615.74|617.77|614.97|618.54|615.74|617.77|614.97|0
1651030360000|2022-04-27 03:32:40|617.96|615.16|618.06|615.26|618.06|615.26|617.96|615.16|0
1651030370000|2022-04-27 03:32:50|617.96|615.16|618.45|615.65|618.54|615.74|617.96|615.16|0
1651030380000|2022-04-27 03:33:00|618.35|615.55|618.54|615.74|618.54|615.74|618.26|615.46|0
1651030390000|2022-04-27 03:33:10|618.74|615.94|618.45|615.65|618.74|615.94|618.45|615.65|0
1651030400000|2022-04-27 03:33:20|618.35|615.55|618.26|615.46|618.35|615.55|618.26|615.46|0
1651030410000|2022-04-27 03:33:30|618.35|615.55|618.26|615.46|618.35|615.55|618.26|615.46|0
1651030420000|2022-04-27 03:33:40|618.35|615.55|618.16|615.36|618.35|615.55|618.16|615.36|0
1651030430000|2022-04-27 03:33:50|617.96|615.16|617.87|615.07|617.96|615.16|617.77|614.97|0
1651030440000|2022-04-27 03:34:00|617.77|614.97|618.06|615.26|618.06|615.26|617.77|614.97|0
1651030450000|2022-04-27 03:34:10|617.96|615.16|618.16|615.36|618.16|615.36|617.87|615.07|0
1651030460000|2022-04-27 03:34:20|618.06|615.26|617.96|615.16|618.16|615.36|617.96|615.16|0
1651030470000|2022-04-27 03:34:30|618.06|615.26|618.06|615.26|618.06|615.26|618.06|615.26|0
1651030480000|2022-04-27 03:34:40|617.96|615.16|618.06|615.26|618.06|615.26|617.96|615.16|0
1651030490000|2022-04-27 03:34:50|617.96|615.16|617.87|615.07|617.96|615.16|617.87|615.07|0
1651030500000|2022-04-27 03:35:00|617.96|615.16|618.06|615.26|618.16|615.36|617.96|615.16|0
1651030510000|2022-04-27 03:35:10|617.96|615.16|618.06|615.26|618.06|615.26|617.96|615.16|0
1651030520000|2022-04-27 03:35:20|618.16|615.36|618.16|615.36|618.16|615.36|618.16|615.36|0
1651030530000|2022-04-27 03:35:30|618.06|615.26|618.16|615.36|618.16|615.36|618.06|615.26|0
1651030540000|2022-04-27 03:35:40|618.35|615.55|618.45|615.65|618.45|615.65|618.35|615.55|0
1651030550000|2022-04-27 03:35:50|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1651030560000|2022-04-27 03:36:00|618.15|615.35|618.26|615.46|618.35|615.55|618.15|615.35|0
1651030570000|2022-04-27 03:36:10|618.15|615.35|618.15|615.35|618.15|615.35|618.06|615.26|0
1651030580000|2022-04-27 03:36:20|617.96|615.16|618.15|615.35|618.15|615.35|617.96|615.16|0
1651030590000|2022-04-27 03:36:30|618.06|615.26|617.77|614.97|618.06|615.26|617.77|614.97|0
1651030610000|2022-04-27 03:36:50|618.15|615.35|617.96|615.16|618.15|615.35|617.96|615.16|0
1651030620000|2022-04-27 03:37:00|618.06|615.26|618.06|615.26|618.06|615.26|618.06|615.26|0
1651030630000|2022-04-27 03:37:10|618.15|615.35|618.26|615.46|618.35|615.55|618.15|615.35|0
1651030640000|2022-04-27 03:37:20|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1651030650000|2022-04-27 03:37:30|618.25|615.45|618.25|615.45|618.25|615.45|618.25|615.45|0
1651030660000|2022-04-27 03:37:40|618.35|615.55|618.06|615.26|618.35|615.55|618.06|615.26|0
1651030670000|2022-04-27 03:37:50|618.15|615.35|617.96|615.16|618.15|615.35|617.96|615.16|0
1651030680000|2022-04-27 03:38:00|617.77|614.97|617.77|614.97|617.77|614.97|617.77|614.97|0
1651030690000|2022-04-27 03:38:10|617.96|615.16|618.15|615.35|618.15|615.35|617.96|615.16|0
1651030700000|2022-04-27 03:38:20|618.06|615.26|618.15|615.35|618.15|615.35|618.06|615.26|0
1651030720000|2022-04-27 03:38:40|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1651030730000|2022-04-27 03:38:50|618.15|615.35|618.15|615.35|618.15|615.35|618.06|615.26|0
1651030740000|2022-04-27 03:39:00|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1651030750000|2022-04-27 03:39:10|617.77|614.97|617.96|615.16|617.96|615.16|617.77|614.97|0
1651030760000|2022-04-27 03:39:20|617.87|615.07|617.77|614.97|617.87|615.07|617.77|614.97|0
1651030780000|2022-04-27 03:39:40|617.68|614.88|617.57|614.77|617.77|614.97|617.57|614.77|0
1651030800000|2022-04-27 03:40:00|617.67|614.87|617.57|614.77|617.67|614.87|617.57|614.77|0
1651030820000|2022-04-27 03:40:20|617.19|614.39|617|614.2|617.19|614.39|617|614.2|0
1651030830000|2022-04-27 03:40:30|616.61|613.81|616.71|613.91|616.71|613.91|616.61|613.81|0
1651030840000|2022-04-27 03:40:40|616.8|614|616.8|614|616.8|614|616.61|613.81|0
1651030850000|2022-04-27 03:40:50|617|614.2|616.9|614.1|617|614.2|616.9|614.1|0
1651030860000|2022-04-27 03:41:00|617|614.2|616.9|614.1|617|614.2|616.9|614.1|0
1651030870000|2022-04-27 03:41:10|617|614.2|617|614.2|617|614.2|617|614.2|0
1651030880000|2022-04-27 03:41:20|617.57|614.77|617.57|614.77|617.57|614.77|617.48|614.68|0
1651030890000|2022-04-27 03:41:30|617.67|614.87|617.96|615.16|618.06|615.26|617.67|614.87|0
1651030900000|2022-04-27 03:41:40|618.15|615.35|618.15|615.35|618.15|615.35|618.15|615.35|0
1651030920000|2022-04-27 03:42:00|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1651030930000|2022-04-27 03:42:10|618.45|615.65|618.35|615.55|618.54|615.74|618.35|615.55|0
1651030940000|2022-04-27 03:42:20|618.54|615.74|618.35|615.55|618.54|615.74|618.35|615.55|0
1651030950000|2022-04-27 03:42:30|618.45|615.65|618.64|615.84|618.64|615.84|618.45|615.65|0
1651030960000|2022-04-27 03:42:40|618.73|615.93|618.45|615.65|618.73|615.93|618.45|615.65|0
1651030970000|2022-04-27 03:42:50|618.35|615.55|618.54|615.74|618.54|615.74|618.35|615.55|0
1651030980000|2022-04-27 03:43:00|618.45|615.65|618.25|615.45|618.45|615.65|618.25|615.45|0
1651030990000|2022-04-27 03:43:10|618.35|615.55|618.25|615.45|618.35|615.55|618.25|615.45|0
1651031000000|2022-04-27 03:43:20|618.35|615.55|618.35|615.55|618.35|615.55|618.35|615.55|0
1651031020000|2022-04-27 03:43:40|618.25|615.45|618.35|615.55|618.35|615.55|618.25|615.45|0
1651031030000|2022-04-27 03:43:50|618.54|615.74|618.45|615.65|618.54|615.74|618.45|615.65|0
1651031040000|2022-04-27 03:44:00|618.35|615.55|618.06|615.26|618.35|615.55|618.06|615.26|0
1651031050000|2022-04-27 03:44:10|617.96|615.16|617.96|615.16|617.96|615.16|617.96|615.16|0
1651031100000|2022-04-27 03:45:00|618.06|615.26|618.06|615.26|618.06|615.26|618.06|615.26|0
1651031110000|2022-04-27 03:45:10|618.15|615.35|617.57|614.77|618.15|615.35|617.38|614.58|0
1651031120000|2022-04-27 03:45:20|617.38|614.58|617.38|614.58|617.38|614.58|617.19|614.39|0
1651031130000|2022-04-27 03:45:30|616.8|614|616.8|614|616.99|614.19|616.8|614|0
1651031140000|2022-04-27 03:45:40|616.99|614.19|616.99|614.19|616.99|614.19|616.8|614|0
1651031150000|2022-04-27 03:45:50|617.19|614.39|616.99|614.19|617.19|614.39|616.8|614|0
1651031160000|2022-04-27 03:46:00|616.8|614|617.57|614.77|617.57|614.77|616.8|614|0
1651031170000|2022-04-27 03:46:10|617.38|614.58|617.38|614.58|617.38|614.58|617.38|614.58|0
1651031180000|2022-04-27 03:46:20|617.19|614.39|617.19|614.39|617.19|614.39|617.19|614.39|0
1651031190000|2022-04-27 03:46:30|616.99|614.19|616.99|614.19|616.99|614.19|616.99|614.19|0
1651031200000|2022-04-27 03:46:40|616.8|614|616.8|614|616.9|614.1|616.8|614|0
1651031220000|2022-04-27 03:47:00|616.61|613.81|616.22|613.42|616.61|613.81|616.22|613.42|0
1651031230000|2022-04-27 03:47:10|616.32|613.52|616.61|613.81|616.61|613.81|616.32|613.52|0
1651031250000|2022-04-27 03:47:30|616.52|613.72|616.32|613.52|616.52|613.72|616.32|613.52|0
1651031260000|2022-04-27 03:47:40|614.3|611.5|615.07|612.27|615.26|612.46|614.3|611.5|0
1651031270000|2022-04-27 03:47:50|614.87|612.07|614.29|611.49|614.87|612.07|614.29|611.49|0
1651031280000|2022-04-27 03:48:00|614.87|612.07|614.1|611.3|614.87|612.07|614.1|611.3|0
1651031290000|2022-04-27 03:48:10|614.29|611.49|614.29|611.49|614.29|611.49|614.2|611.4|0
1651031300000|2022-04-27 03:48:20|614.49|611.69|614.87|612.07|614.87|612.07|614.49|611.69|0
1651031310000|2022-04-27 03:48:30|615.07|612.27|615.45|612.65|615.45|612.65|615.07|612.27|0
1651031320000|2022-04-27 03:48:40|615.36|612.56|615.55|612.75|615.55|612.75|615.36|612.56|0
1651031330000|2022-04-27 03:48:50|615.64|612.84|615.26|612.46|615.64|612.84|615.26|612.46|0
1651031340000|2022-04-27 03:49:00|615.36|612.56|615.26|612.46|615.36|612.56|615.26|612.46|0
1651031350000|2022-04-27 03:49:10|615.17|612.37|615.45|612.65|615.45|612.65|615.17|612.37|0
1651031360000|2022-04-27 03:49:20|615.26|612.46|615.26|612.46|615.26|612.46|615.26|612.46|0
1651031370000|2022-04-27 03:49:30|615.45|612.65|615.06|612.26|615.45|612.65|615.06|612.26|0
1651031380000|2022-04-27 03:49:40|615.17|612.37|615.06|612.26|615.17|612.37|615.06|612.26|0
1651031390000|2022-04-27 03:49:50|614.97|612.17|615.06|612.26|615.06|612.26|614.97|612.17|0
1651031400000|2022-04-27 03:50:00|615.26|612.46|615.36|612.56|615.36|612.56|615.26|612.46|0
1651031410000|2022-04-27 03:50:10|615.45|612.65|615.74|612.94|615.74|612.94|615.45|612.65|0
1651031420000|2022-04-27 03:50:20|615.64|612.84|615.64|612.84|615.74|612.94|615.64|612.84|0
1651031430000|2022-04-27 03:50:30|615.84|613.04|616.22|613.42|616.22|613.42|615.84|613.04|0
1651031440000|2022-04-27 03:50:40|616.03|613.23|616.03|613.23|616.03|613.23|615.94|613.14|0
1651031450000|2022-04-27 03:50:50|615.94|613.14|615.84|613.04|615.94|613.14|615.84|613.04|0
1651031470000|2022-04-27 03:51:10|615.74|612.94|615.84|613.04|615.84|613.04|615.74|612.94|0
1651031490000|2022-04-27 03:51:30|615.45|612.65|615.45|612.65|615.45|612.65|615.45|612.65|0
1651031500000|2022-04-27 03:51:40|615.64|612.84|615.64|612.84|615.64|612.84|615.64|612.84|0
1651031520000|2022-04-27 03:52:00|615.84|613.04|616.03|613.23|616.03|613.23|615.84|613.04|0
1651031530000|2022-04-27 03:52:10|616.22|613.42|616.03|613.23|616.22|613.42|616.03|613.23|0
1651031560000|2022-04-27 03:52:40|616.22|613.42|616.22|613.42|616.22|613.42|616.22|613.42|0
1651031570000|2022-04-27 03:52:50|616.03|613.23|616.03|613.23|616.03|613.23|616.03|613.23|0
1651031580000|2022-04-27 03:53:00|615.83|613.03|615.83|613.03|615.83|613.03|615.83|613.03|0
1651031590000|2022-04-27 03:53:10|616.03|613.23|616.22|613.42|616.22|613.42|616.03|613.23|0
1651031600000|2022-04-27 03:53:20|616.32|613.52|616.22|613.42|616.32|613.52|616.22|613.42|0
1651031620000|2022-04-27 03:53:40|616.03|613.23|616.03|613.23|616.03|613.23|616.03|613.23|0
1651031630000|2022-04-27 03:53:50|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1651031640000|2022-04-27 03:54:00|616.22|613.42|616.13|613.33|616.22|613.42|616.13|613.33|0
1651031650000|2022-04-27 03:54:10|616.22|613.42|616.41|613.61|616.41|613.61|616.22|613.42|0
1651031670000|2022-04-27 03:54:30|616.22|613.42|616.41|613.61|616.51|613.71|616.22|613.42|0
1651031690000|2022-04-27 03:54:50|616.61|613.81|616.99|614.19|616.99|614.19|616.61|613.81|0
1651031700000|2022-04-27 03:55:00|616.9|614.1|616.8|614|616.9|614.1|616.8|614|0
1651031720000|2022-04-27 03:55:20|616.61|613.81|616.71|613.91|616.71|613.91|616.61|613.81|0
1651031730000|2022-04-27 03:55:30|616.61|613.81|616.22|613.42|616.61|613.81|616.22|613.42|0
1651031760000|2022-04-27 03:56:00|616.03|613.23|616.22|613.42|616.22|613.42|616.03|613.23|0
1651031770000|2022-04-27 03:56:10|616.13|613.33|615.83|613.03|616.13|613.33|615.83|613.03|0
1651031790000|2022-04-27 03:56:30|615.64|612.84|615.74|612.94|615.74|612.94|615.64|612.84|0
1651031800000|2022-04-27 03:56:40|615.64|612.84|615.64|612.84|615.64|612.84|615.64|612.84|0
1651031810000|2022-04-27 03:56:50|615.74|612.94|615.74|612.94|615.74|612.94|615.74|612.94|0
1651031820000|2022-04-27 03:57:00|615.83|613.03|615.83|613.03|615.83|613.03|615.83|613.03|0
1651031830000|2022-04-27 03:57:10|615.64|612.84|615.45|612.65|615.64|612.84|615.45|612.65|0
1651031850000|2022-04-27 03:57:30|615.55|612.75|615.55|612.75|615.55|612.75|615.55|612.75|0
1651031860000|2022-04-27 03:57:40|615.45|612.65|615.45|612.65|615.45|612.65|615.45|612.65|0
1651031870000|2022-04-27 03:57:50|615.64|612.84|615.64|612.84|615.64|612.84|615.55|612.75|0
1651031880000|2022-04-27 03:58:00|615.45|612.65|615.83|613.03|615.83|613.03|615.45|612.65|0
1651031890000|2022-04-27 03:58:10|615.74|612.94|615.83|613.03|615.83|613.03|615.64|612.84|0
1651031900000|2022-04-27 03:58:20|615.64|612.84|615.55|612.75|615.83|613.03|615.55|612.75|0
1651031910000|2022-04-27 03:58:30|615.45|612.65|615.64|612.84|615.64|612.84|615.45|612.65|0
1651031950000|2022-04-27 03:59:10|615.83|613.03|616.03|613.23|616.03|613.23|615.83|613.03|0
1651031960000|2022-04-27 03:59:20|616.22|613.42|616.32|613.52|616.41|613.61|616.22|613.42|0
1651031970000|2022-04-27 03:59:30|616.41|613.61|616.32|613.52|616.41|613.61|616.32|613.52|0
1651031980000|2022-04-27 03:59:40|616.22|613.42|616.22|613.42|616.22|613.42|616.22|613.42|0
1651031990000|2022-04-27 03:59:50|616.41|613.61|616.41|613.61|616.41|613.61|616.41|613.61|0
1651032000000|2022-04-27 04:00:00|616.6|613.8|616.8|614|616.8|614|616.6|613.8|0
1651032010000|2022-04-27 04:00:10|616.99|614.19|616.99|614.19|616.99|614.19|616.99|614.19|0
1651032020000|2022-04-27 04:00:20|616.9|614.1|617.18|614.38|617.18|614.38|616.9|614.1|0
1651032040000|2022-04-27 04:00:40|616.99|614.19|616.99|614.19|617.18|614.38|616.99|614.19|0
1651032060000|2022-04-27 04:01:00|617.18|614.38|617.38|614.58|617.38|614.58|617.18|614.38|0
1651032070000|2022-04-27 04:01:10|617.48|614.68|617.18|614.38|617.48|614.68|617.18|614.38|0
1651032080000|2022-04-27 04:01:20|617.38|614.58|617.18|614.38|617.38|614.58|617.18|614.38|0
1651032090000|2022-04-27 04:01:30|617.38|614.58|617.38|614.58|617.38|614.58|617.38|614.58|0
1651032100000|2022-04-27 04:01:40|617.18|614.38|616.17|613.37|617.38|614.58|616.17|613.37|0
1651032110000|2022-04-27 04:01:50|616.36|613.56|616.36|613.56|616.36|613.56|616.36|613.56|0
1651032120000|2022-04-27 04:02:00|616.17|613.37|615.97|613.17|616.17|613.37|615.97|613.17|0
1651032140000|2022-04-27 04:02:20|615.78|612.98|615.97|613.17|615.97|613.17|615.78|612.98|0
1651032150000|2022-04-27 04:02:30|615.88|613.08|615.97|613.17|615.97|613.17|615.78|612.98|0
1651032160000|2022-04-27 04:02:40|615.88|613.08|615.97|613.17|615.97|613.17|615.88|613.08|0
1651032170000|2022-04-27 04:02:50|615.78|612.98|615.59|612.79|615.78|612.98|615.59|612.79|0
1651032180000|2022-04-27 04:03:00|615.39|612.59|615.59|612.79|615.78|612.98|615.39|612.59|0
1651032190000|2022-04-27 04:03:10|615.69|612.89|615.59|612.79|615.78|612.98|615.59|612.79|0
1651032200000|2022-04-27 04:03:20|615.49|612.69|615.59|612.79|615.59|612.79|615.39|612.59|0
1651032210000|2022-04-27 04:03:30|615.39|612.59|615.3|612.5|615.39|612.59|615.3|612.5|0
1651032220000|2022-04-27 04:03:40|615.39|612.59|615.39|612.59|615.49|612.69|615.39|612.59|0
1651032230000|2022-04-27 04:03:50|615.3|612.5|615.39|612.59|615.39|612.59|615.2|612.4|0
1651032240000|2022-04-27 04:04:00|615.49|612.69|615.39|612.59|615.49|612.69|615.39|612.59|0
1651032250000|2022-04-27 04:04:10|615.49|612.69|615.78|612.98|615.78|612.98|615.49|612.69|0
1651032260000|2022-04-27 04:04:20|615.69|612.89|615.78|612.98|615.78|612.98|615.69|612.89|0
1651032270000|2022-04-27 04:04:30|615.69|612.89|615.39|612.59|615.69|612.89|615.39|612.59|0
1651032280000|2022-04-27 04:04:40|615.3|612.5|615.39|612.59|615.39|612.59|615.3|612.5|0
1651032290000|2022-04-27 04:04:50|615.3|612.5|615.01|612.21|615.39|612.59|615.01|612.21|0
1651032300000|2022-04-27 04:05:00|615.11|612.31|615.2|612.4|615.3|612.5|615.11|612.31|0
1651032320000|2022-04-27 04:05:20|615.11|612.31|615.2|612.4|615.2|612.4|615.01|612.21|0
1651032330000|2022-04-27 04:05:30|615.11|612.31|615.2|612.4|615.2|612.4|615.11|612.31|0
1651032340000|2022-04-27 04:05:40|615.11|612.31|615.11|612.31|615.2|612.4|615.11|612.31|0
1651032350000|2022-04-27 04:05:50|615.2|612.4|615.01|612.21|615.2|612.4|615.01|612.21|0
1651032360000|2022-04-27 04:06:00|615.11|612.31|615.2|612.4|615.2|612.4|615.11|612.31|0
1651032370000|2022-04-27 04:06:10|615.01|612.21|615.01|612.21|615.2|612.4|615.01|612.21|0
1651032380000|2022-04-27 04:06:20|614.91|612.11|615.11|612.31|615.11|612.31|614.91|612.11|0
1651032390000|2022-04-27 04:06:30|615.01|612.21|614.81|612.01|615.01|612.21|614.81|612.01|0
1651032400000|2022-04-27 04:06:40|614.91|612.11|614.91|612.11|614.91|612.11|614.91|612.11|0
1651032410000|2022-04-27 04:06:50|615.01|612.21|615.01|612.21|615.01|612.21|614.81|612.01|0
1651032420000|2022-04-27 04:07:00|614.91|612.11|615.01|612.21|615.01|612.21|614.91|612.11|0
1651032470000|2022-04-27 04:07:50|614.91|612.11|615.2|612.4|615.2|612.4|614.91|612.11|0
1651032480000|2022-04-27 04:08:00|615.11|612.31|615.2|612.4|615.2|612.4|615.01|612.21|0
1651032490000|2022-04-27 04:08:10|615.11|612.31|614.81|612.01|615.11|612.31|614.81|612.01|0
1651032500000|2022-04-27 04:08:20|614.62|611.82|614.43|611.63|614.62|611.82|614.43|611.63|0
1651032510000|2022-04-27 04:08:30|614.23|611.43|614.33|611.53|614.33|611.53|614.23|611.43|0
1651032520000|2022-04-27 04:08:40|614.43|611.63|614.23|611.43|614.43|611.63|614.23|611.43|0
1651032530000|2022-04-27 04:08:50|614.14|611.34|614.43|611.63|614.43|611.63|614.14|611.34|0
1651032560000|2022-04-27 04:09:20|614.53|611.73|614.81|612.01|614.81|612.01|614.53|611.73|0
1651032570000|2022-04-27 04:09:30|614.72|611.92|614.62|611.82|614.72|611.92|614.62|611.82|0
1651032580000|2022-04-27 04:09:40|614.81|612.01|614.81|612.01|614.81|612.01|614.81|612.01|0
1651032590000|2022-04-27 04:09:50|615|612.2|614.81|612.01|615|612.2|614.81|612.01|0
1651032600000|2022-04-27 04:10:00|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1651032620000|2022-04-27 04:10:20|614.81|612.01|614.81|612.01|614.81|612.01|614.81|612.01|0
1651032630000|2022-04-27 04:10:30|614.72|611.92|614.81|612.01|614.81|612.01|614.72|611.92|0
1651032640000|2022-04-27 04:10:40|615|612.2|615.11|612.31|615.11|612.31|615|612.2|0
1651032650000|2022-04-27 04:10:50|615.2|612.4|615.2|612.4|615.2|612.4|615.2|612.4|0
1651032660000|2022-04-27 04:11:00|615.1|612.3|615.1|612.3|615.1|612.3|615.1|612.3|0
1651032670000|2022-04-27 04:11:10|615|612.2|615.2|612.4|615.2|612.4|615|612.2|0
1651032680000|2022-04-27 04:11:20|615.3|612.5|615.39|612.59|615.39|612.59|615.3|612.5|0
1651032690000|2022-04-27 04:11:30|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1651032700000|2022-04-27 04:11:40|615.39|612.59|615.39|612.59|615.49|612.69|615.3|612.5|0
1651032760000|2022-04-27 04:12:40|615.2|612.4|615.2|612.4|615.2|612.4|615.2|612.4|0
1651032780000|2022-04-27 04:13:00|615.49|612.69|615.58|612.78|615.58|612.78|615.49|612.69|0
1651032800000|2022-04-27 04:13:20|615.39|612.59|615|612.2|615.39|612.59|615|612.2|0
1651032820000|2022-04-27 04:13:40|615.2|612.4|615.2|612.4|615.2|612.4|615.2|612.4|0
1651032840000|2022-04-27 04:14:00|615.1|612.3|615.1|612.3|615.2|612.4|615.1|612.3|0
1651032850000|2022-04-27 04:14:10|615|612.2|615.2|612.4|615.2|612.4|615|612.2|0
1651032860000|2022-04-27 04:14:20|615|612.2|615|612.2|615|612.2|615|612.2|0
1651032880000|2022-04-27 04:14:40|615.2|612.4|615.1|612.3|615.2|612.4|615.1|612.3|0
1651032890000|2022-04-27 04:14:50|615.2|612.4|615|612.2|615.2|612.4|615|612.2|0
1651032900000|2022-04-27 04:15:00|615.1|612.3|615|612.2|615.2|612.4|615|612.2|0
1651032920000|2022-04-27 04:15:20|615.1|612.3|615.1|612.3|615.1|612.3|615.1|612.3|0
1651032930000|2022-04-27 04:15:30|615.2|612.4|615.1|612.3|615.2|612.4|615|612.2|0
1651032940000|2022-04-27 04:15:40|615.2|612.4|615.1|612.3|615.2|612.4|615|612.2|0
1651032950000|2022-04-27 04:15:50|615|612.2|615|612.2|615|612.2|615|612.2|0
1651032980000|2022-04-27 04:16:20|615.1|612.3|615|612.2|615.1|612.3|615|612.2|0
1651032990000|2022-04-27 04:16:30|614.91|612.11|615|612.2|615|612.2|614.91|612.11|0
1651033000000|2022-04-27 04:16:40|614.81|612.01|615|612.2|615|612.2|614.81|612.01|0
1651033010000|2022-04-27 04:16:50|614.81|612.01|614.81|612.01|614.81|612.01|614.81|612.01|0
1651033020000|2022-04-27 04:17:00|614.91|612.11|614.91|612.11|614.91|612.11|614.81|612.01|0
1651033030000|2022-04-27 04:17:10|615|612.2|615|612.2|615|612.2|615|612.2|0
1651033040000|2022-04-27 04:17:20|614.91|612.11|614.91|612.11|614.91|612.11|614.91|612.11|0
1651033050000|2022-04-27 04:17:30|614.81|612.01|615|612.2|615|612.2|614.81|612.01|0
1651033060000|2022-04-27 04:17:40|615.1|612.3|615.2|612.4|615.2|612.4|615.1|612.3|0
1651033080000|2022-04-27 04:18:00|615.3|612.5|615.3|612.5|615.3|612.5|615.3|612.5|0
1651033090000|2022-04-27 04:18:10|615.39|612.59|615.49|612.69|615.58|612.78|615.39|612.59|0
1651033100000|2022-04-27 04:18:20|615.39|612.59|615.2|612.4|615.39|612.59|615.2|612.4|0
1651033110000|2022-04-27 04:18:30|615.3|612.5|615.39|612.59|615.39|612.59|615.3|612.5|0
1651033140000|2022-04-27 04:19:00|615.2|612.4|615.2|612.4|615.2|612.4|615.1|612.3|0
1651033150000|2022-04-27 04:19:10|615.1|612.3|615.2|612.4|615.2|612.4|615.1|612.3|0
1651033160000|2022-04-27 04:19:20|615.1|612.3|615.2|612.4|615.2|612.4|615.1|612.3|0
1651033170000|2022-04-27 04:19:30|615.39|612.59|615.39|612.59|615.39|612.59|615.39|612.59|0
1651033200000|2022-04-27 04:20:00|615.58|612.78|615.58|612.78|615.58|612.78|615.58|612.78|0
1651033210000|2022-04-27 04:20:10|615.39|612.59|615.39|612.59|615.39|612.59|615.3|612.5|0
1651033240000|2022-04-27 04:20:40|615.2|612.4|615.2|612.4|615.2|612.4|615.2|612.4|0
1651033250000|2022-04-27 04:20:50|615.19|612.39|615.19|612.39|615.19|612.39|615.19|612.39|0
1651033260000|2022-04-27 04:21:00|615.3|612.5|615.58|612.78|615.58|612.78|615.3|612.5|0
1651033270000|2022-04-27 04:21:10|615.97|613.17|615.97|613.17|615.97|613.17|615.97|613.17|0
1651033280000|2022-04-27 04:21:20|616.35|613.55|616.16|613.36|616.35|613.55|616.16|613.36|0
1651033290000|2022-04-27 04:21:30|615.97|613.17|616.16|613.36|616.16|613.36|615.97|613.17|0
1651033300000|2022-04-27 04:21:40|616.35|613.55|616.35|613.55|616.35|613.55|616.35|613.55|0
1651033310000|2022-04-27 04:21:50|616.16|613.36|616.16|613.36|616.16|613.36|616.16|613.36|0
1651033320000|2022-04-27 04:22:00|616.07|613.27|615.97|613.17|616.07|613.27|615.97|613.17|0
1651033330000|2022-04-27 04:22:10|616.07|613.27|616.35|613.55|616.35|613.55|616.07|613.27|0
1651033340000|2022-04-27 04:22:20|616.26|613.46|616.26|613.46|616.26|613.46|616.26|613.46|0
1651033350000|2022-04-27 04:22:30|616.35|613.55|616.35|613.55|616.35|613.55|616.35|613.55|0
1651033360000|2022-04-27 04:22:40|616.16|613.36|616.35|613.55|616.35|613.55|616.16|613.36|0
1651033370000|2022-04-27 04:22:50|616.55|613.75|616.45|613.65|616.55|613.75|616.45|613.65|0
1651033380000|2022-04-27 04:23:00|616.55|613.75|616.55|613.75|616.55|613.75|616.55|613.75|0
1651033390000|2022-04-27 04:23:10|616.74|613.94|616.55|613.75|616.74|613.94|616.55|613.75|0
1651033410000|2022-04-27 04:23:30|616.35|613.55|616.16|613.36|616.35|613.55|616.16|613.36|0
1651033420000|2022-04-27 04:23:40|616.55|613.75|616.55|613.75|616.55|613.75|616.55|613.75|0
1651033430000|2022-04-27 04:23:50|616.65|613.85|616.74|613.94|616.74|613.94|616.65|613.85|0
1651033440000|2022-04-27 04:24:00|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1651033460000|2022-04-27 04:24:20|616.74|613.94|616.93|614.13|616.93|614.13|616.74|613.94|0
1651033470000|2022-04-27 04:24:30|617.13|614.33|617.13|614.33|617.13|614.33|617.13|614.33|0
1651033480000|2022-04-27 04:24:40|616.93|614.13|617.13|614.33|617.13|614.33|616.93|614.13|0
1651033500000|2022-04-27 04:25:00|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1651033510000|2022-04-27 04:25:10|616.74|613.94|616.74|613.94|616.74|613.94|616.74|613.94|0
1651033550000|2022-04-27 04:25:50|616.55|613.75|616.55|613.75|616.55|613.75|616.55|613.75|0
1651033560000|2022-04-27 04:26:00|616.35|613.55|616.35|613.55|616.35|613.55|616.26|613.46|0
1651033580000|2022-04-27 04:26:20|616.16|613.36|615.77|612.97|616.16|613.36|615.77|612.97|0
1651033590000|2022-04-27 04:26:30|615.39|612.59|615.19|612.39|615.39|612.59|615.19|612.39|0
1651033600000|2022-04-27 04:26:40|615.39|612.59|615.29|612.49|615.39|612.59|615.29|612.49|0
1651033610000|2022-04-27 04:26:50|615.39|612.59|615.39|612.59|615.39|612.59|615.19|612.39|0
1651033620000|2022-04-27 04:27:00|615.58|612.78|615.39|612.59|615.58|612.78|615.39|612.59|0
1651033630000|2022-04-27 04:27:10|615.19|612.39|614.81|612.01|615.19|612.39|614.81|612.01|0
1651033650000|2022-04-27 04:27:30|614.61|611.81|614.71|611.91|614.71|611.91|614.61|611.81|0
1651033660000|2022-04-27 04:27:40|614.42|611.62|614.42|611.62|614.42|611.62|614.42|611.62|0
1651033670000|2022-04-27 04:27:50|614.52|611.72|614.81|612.01|614.81|612.01|614.52|611.72|0
1651033680000|2022-04-27 04:28:00|615|612.2|615|612.2|615|612.2|615|612.2|0
1651033690000|2022-04-27 04:28:10|615.1|612.3|615.58|612.78|615.58|612.78|615.1|612.3|0
1651033700000|2022-04-27 04:28:20|615.77|612.97|615.87|613.07|615.97|613.17|615.77|612.97|0
1651033710000|2022-04-27 04:28:30|615.77|612.97|615.77|612.97|615.77|612.97|615.68|612.88|0
1651033720000|2022-04-27 04:28:40|615.58|612.78|615.97|613.17|615.97|613.17|615.58|612.78|0
1651033730000|2022-04-27 04:28:50|616.16|613.36|616.16|613.36|616.16|613.36|616.16|613.36|0
1651033740000|2022-04-27 04:29:00|616.35|613.55|616.35|613.55|616.55|613.75|616.35|613.55|0
1651033750000|2022-04-27 04:29:10|616.16|613.36|616.35|613.55|616.35|613.55|616.16|613.36|0
1651033760000|2022-04-27 04:29:20|615.97|613.17|615.97|613.17|616.16|613.36|615.97|613.17|0
1651033770000|2022-04-27 04:29:30|616.16|613.36|616.26|613.46|616.26|613.46|616.16|613.36|0
1651033780000|2022-04-27 04:29:40|616.16|613.36|616.55|613.75|616.55|613.75|616.16|613.36|0
1651033790000|2022-04-27 04:29:50|617.13|614.33|616.74|613.94|617.13|614.33|616.74|613.94|0
1651033800000|2022-04-27 04:30:00|616.55|613.75|616.74|613.94|616.74|613.94|616.55|613.75|0
1651033810000|2022-04-27 04:30:10|616.55|613.75|616.55|613.75|616.55|613.75|616.55|613.75|0
1651033820000|2022-04-27 04:30:20|616.35|613.55|616.35|613.55|616.35|613.55|616.35|613.55|0
1651033830000|2022-04-27 04:30:30|616.55|613.75|616.74|613.94|616.74|613.94|616.55|613.75|0
1651033840000|2022-04-27 04:30:40|616.65|613.85|616.74|613.94|616.74|613.94|616.55|613.75|0
1651033850000|2022-04-27 04:30:50|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1651033860000|2022-04-27 04:31:00|616.65|613.85|616.74|613.94|616.74|613.94|616.55|613.75|0
1651033870000|2022-04-27 04:31:10|616.55|613.75|616.55|613.75|616.55|613.75|616.55|613.75|0
1651033910000|2022-04-27 04:31:50|616.35|613.55|616.84|614.04|616.84|614.04|616.35|613.55|0
1651033920000|2022-04-27 04:32:00|616.93|614.13|616.84|614.04|616.93|614.13|616.74|613.94|0
1651033930000|2022-04-27 04:32:10|616.93|614.13|616.93|614.13|616.93|614.13|616.74|613.94|0
1651033940000|2022-04-27 04:32:20|616.74|613.94|616.74|613.94|616.74|613.94|616.74|613.94|0
1651033970000|2022-04-27 04:32:50|616.54|613.74|616.35|613.55|616.54|613.74|616.35|613.55|0
1651033980000|2022-04-27 04:33:00|616.16|613.36|615.96|613.16|616.16|613.36|615.96|613.16|0
1651033990000|2022-04-27 04:33:10|616.16|613.36|616.16|613.36|616.16|613.36|616.16|613.36|0
1651034000000|2022-04-27 04:33:20|616.07|613.27|616.07|613.27|616.07|613.27|616.07|613.27|0
1651034010000|2022-04-27 04:33:30|615.96|613.16|615.96|613.16|615.96|613.16|615.96|613.16|0
1651034020000|2022-04-27 04:33:40|616.07|613.27|616.16|613.36|616.16|613.36|616.07|613.27|0
1651034030000|2022-04-27 04:33:50|616.26|613.46|616.35|613.55|616.35|613.55|616.16|613.36|0
1651034040000|2022-04-27 04:34:00|616.16|613.36|616.16|613.36|616.16|613.36|616.16|613.36|0
1651034050000|2022-04-27 04:34:10|616.35|613.55|616.35|613.55|616.35|613.55|616.35|613.55|0
1651034060000|2022-04-27 04:34:20|616.16|613.36|616.45|613.65|616.45|613.65|616.16|613.36|0
1651034070000|2022-04-27 04:34:30|616.54|613.74|616.64|613.84|616.64|613.84|616.54|613.74|0
1651034080000|2022-04-27 04:34:40|616.54|613.74|616.74|613.94|616.74|613.94|616.54|613.74|0
1651034090000|2022-04-27 04:34:50|616.64|613.84|616.54|613.74|616.64|613.84|616.54|613.74|0
1651034100000|2022-04-27 04:35:00|616.64|613.84|616.64|613.84|616.64|613.84|616.54|613.74|0
1651034110000|2022-04-27 04:35:10|616.54|613.74|616.54|613.74|616.54|613.74|616.54|613.74|0
1651034120000|2022-04-27 04:35:20|616.35|613.55|616.45|613.65|616.45|613.65|616.35|613.55|0
1651034140000|2022-04-27 04:35:40|616.54|613.74|616.45|613.65|616.54|613.74|616.45|613.65|0
1651034150000|2022-04-27 04:35:50|616.54|613.74|616.93|614.13|616.93|614.13|616.54|613.74|0
1651034160000|2022-04-27 04:36:00|617.03|614.23|617.03|614.23|617.03|614.23|616.93|614.13|0
1651034170000|2022-04-27 04:36:10|616.93|614.13|617.22|614.42|617.22|614.42|616.93|614.13|0
1651034180000|2022-04-27 04:36:20|617.32|614.52|617.51|614.71|617.51|614.71|617.32|614.52|0
1651034190000|2022-04-27 04:36:30|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1651034200000|2022-04-27 04:36:40|617.22|614.42|617.12|614.32|617.22|614.42|617.12|614.32|0
1651034210000|2022-04-27 04:36:50|617.03|614.23|617.22|614.42|617.22|614.42|617.03|614.23|0
1651034220000|2022-04-27 04:37:00|617.12|614.32|617.12|614.32|617.22|614.42|617.12|614.32|0
1651034230000|2022-04-27 04:37:10|617.03|614.23|617.03|614.23|617.03|614.23|616.93|614.13|0
1651034240000|2022-04-27 04:37:20|617.12|614.32|617.12|614.32|617.12|614.32|617.03|614.23|0
1651034250000|2022-04-27 04:37:30|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1651034260000|2022-04-27 04:37:40|616.84|614.04|616.93|614.13|616.93|614.13|616.84|614.04|0
1651034270000|2022-04-27 04:37:50|616.84|614.04|616.93|614.13|616.93|614.13|616.84|614.04|0
1651034280000|2022-04-27 04:38:00|617.03|614.23|617.03|614.23|617.03|614.23|617.03|614.23|0
1651034290000|2022-04-27 04:38:10|616.84|614.04|616.84|614.04|616.84|614.04|616.84|614.04|0
1651034300000|2022-04-27 04:38:20|616.93|614.13|616.93|614.13|616.93|614.13|616.93|614.13|0
1651034340000|2022-04-27 04:39:00|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1651034350000|2022-04-27 04:39:10|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1651034360000|2022-04-27 04:39:20|617.22|614.42|617.51|614.71|617.51|614.71|617.22|614.42|0
1651034370000|2022-04-27 04:39:30|617.7|614.9|617.51|614.71|617.7|614.9|617.51|614.71|0
1651034380000|2022-04-27 04:39:40|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1651034400000|2022-04-27 04:40:00|617.12|614.32|617.32|614.52|617.32|614.52|617.12|614.32|0
1651034410000|2022-04-27 04:40:10|617.22|614.42|617.7|614.9|617.7|614.9|617.22|614.42|0
1651034420000|2022-04-27 04:40:20|617.8|615|617.9|615.1|617.9|615.1|617.8|615|0
1651034430000|2022-04-27 04:40:30|618|615.2|618|615.2|618|615.2|618|615.2|0
1651034440000|2022-04-27 04:40:40|617.9|615.1|617.9|615.1|617.9|615.1|617.9|615.1|0
1651034450000|2022-04-27 04:40:50|618|615.2|617.9|615.1|618|615.2|617.9|615.1|0
1651034460000|2022-04-27 04:41:00|618.09|615.29|618.09|615.29|618.09|615.29|618.09|615.29|0
1651034470000|2022-04-27 04:41:10|618.28|615.48|618.09|615.29|618.28|615.48|618.09|615.29|0
1651034480000|2022-04-27 04:41:20|618.19|615.39|618.09|615.29|618.19|615.39|618.09|615.29|0
1651034490000|2022-04-27 04:41:30|618.28|615.48|618.09|615.29|618.28|615.48|618.09|615.29|0
1651034500000|2022-04-27 04:41:40|618|615.2|617.7|614.9|618|615.2|617.7|614.9|0
1651034510000|2022-04-27 04:41:50|617.61|614.81|617.51|614.71|617.61|614.81|617.51|614.71|0
1651034520000|2022-04-27 04:42:00|617.42|614.62|617.51|614.71|617.51|614.71|617.42|614.62|0
1651034540000|2022-04-27 04:42:20|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1651034550000|2022-04-27 04:42:30|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1651034560000|2022-04-27 04:42:40|617.32|614.52|617.42|614.62|617.42|614.62|617.32|614.52|0
1651034570000|2022-04-27 04:42:50|617.32|614.52|617.42|614.62|617.42|614.62|617.32|614.52|0
1651034580000|2022-04-27 04:43:00|617.51|614.71|617.22|614.42|617.51|614.71|617.12|614.32|0
1651034590000|2022-04-27 04:43:10|617.32|614.52|617.32|614.52|617.42|614.62|617.32|614.52|0
1651034600000|2022-04-27 04:43:20|617.42|614.62|617.22|614.42|617.42|614.62|617.22|614.42|0
1651034610000|2022-04-27 04:43:30|617.42|614.62|617.22|614.42|617.42|614.62|617.22|614.42|0
1651034620000|2022-04-27 04:43:40|617.32|614.52|617.32|614.52|617.32|614.52|617.32|614.52|0
1651034640000|2022-04-27 04:44:00|617.22|614.42|617.32|614.52|617.32|614.52|617.22|614.42|0
1651034650000|2022-04-27 04:44:10|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1651034670000|2022-04-27 04:44:30|617.32|614.52|617.22|614.42|617.32|614.52|617.22|614.42|0
1651034690000|2022-04-27 04:44:50|617.32|614.52|617.12|614.32|617.32|614.52|617.12|614.32|0
1651034700000|2022-04-27 04:45:00|617.22|614.42|617.51|614.71|617.51|614.71|617.22|614.42|0
1651034710000|2022-04-27 04:45:10|617.42|614.62|617.12|614.32|617.51|614.71|617.12|614.32|0
1651034720000|2022-04-27 04:45:20|616.93|614.13|616.93|614.13|616.93|614.13|616.84|614.04|0
1651034730000|2022-04-27 04:45:30|616.73|613.93|616.54|613.74|616.84|614.04|616.35|613.55|0
1651034740000|2022-04-27 04:45:40|616.35|613.55|616.54|613.74|616.54|613.74|616.35|613.55|0
1651034750000|2022-04-27 04:45:50|616.73|613.93|616.73|613.93|616.73|613.93|616.73|613.93|0
1651034760000|2022-04-27 04:46:00|616.84|614.04|616.73|613.93|616.84|614.04|616.73|613.93|0
1651034770000|2022-04-27 04:46:10|616.64|613.84|616.54|613.74|616.73|613.93|616.54|613.74|0
1651034780000|2022-04-27 04:46:20|616.64|613.84|616.54|613.74|616.64|613.84|616.54|613.74|0
1651034790000|2022-04-27 04:46:30|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1651034800000|2022-04-27 04:46:40|616.54|613.74|616.54|613.74|616.54|613.74|616.54|613.74|0
1651034820000|2022-04-27 04:47:00|616.45|613.65|616.64|613.84|616.64|613.84|616.45|613.65|0
1651034830000|2022-04-27 04:47:10|616.73|613.93|616.73|613.93|616.73|613.93|616.64|613.84|0
1651034840000|2022-04-27 04:47:20|616.64|613.84|616.73|613.93|616.73|613.93|616.64|613.84|0
1651034850000|2022-04-27 04:47:30|616.64|613.84|616.64|613.84|616.73|613.93|616.64|613.84|0
1651034860000|2022-04-27 04:47:40|616.73|613.93|616.35|613.55|616.73|613.93|616.35|613.55|0
1651034870000|2022-04-27 04:47:50|616.25|613.45|616.35|613.55|616.35|613.55|616.15|613.35|0
1651034880000|2022-04-27 04:48:00|616.25|613.45|616.25|613.45|616.25|613.45|616.25|613.45|0
1651034890000|2022-04-27 04:48:10|616.35|613.55|616.54|613.74|616.54|613.74|616.35|613.55|0
1651034900000|2022-04-27 04:48:20|616.64|613.84|616.73|613.93|616.73|613.93|616.64|613.84|0
1651034910000|2022-04-27 04:48:30|616.64|613.84|616.73|613.93|616.73|613.93|616.54|613.74|0
1651034920000|2022-04-27 04:48:40|616.54|613.74|616.54|613.74|616.54|613.74|616.54|613.74|0
1651034950000|2022-04-27 04:49:10|616.73|613.93|616.54|613.74|616.73|613.93|616.54|613.74|0
1651034960000|2022-04-27 04:49:20|616.45|613.65|616.15|613.35|616.45|613.65|616.15|613.35|0
1651034970000|2022-04-27 04:49:30|615.96|613.16|615.57|612.77|615.96|613.16|615.57|612.77|0
1651034980000|2022-04-27 04:49:40|615.77|612.97|615.57|612.77|615.77|612.97|615.57|612.77|0
1651034990000|2022-04-27 04:49:50|615.19|612.39|615.19|612.39|615.19|612.39|615.19|612.39|0
1651035000000|2022-04-27 04:50:00|614.99|612.19|615.19|612.39|615.38|612.58|614.99|612.19|0
1651035010000|2022-04-27 04:50:10|615.38|612.58|615.48|612.68|615.48|612.68|615.38|612.58|0
1651035020000|2022-04-27 04:50:20|615.57|612.77|615.57|612.77|615.57|612.77|615.57|612.77|0
1651035030000|2022-04-27 04:50:30|615.38|612.58|615.38|612.58|615.38|612.58|615.38|612.58|0
1651035040000|2022-04-27 04:50:40|615.77|612.97|615.38|612.58|615.77|612.97|615.38|612.58|0
1651035050000|2022-04-27 04:50:50|615.57|612.77|615.57|612.77|615.57|612.77|615.57|612.77|0
1651035060000|2022-04-27 04:51:00|615.77|612.97|615.57|612.77|615.77|612.97|615.57|612.77|0
1651035070000|2022-04-27 04:51:10|615.67|612.87|615.57|612.77|615.67|612.87|615.57|612.77|0
1651035080000|2022-04-27 04:51:20|615.67|612.87|615.77|612.97|615.77|612.97|615.57|612.77|0
1651035100000|2022-04-27 04:51:40|615.96|613.16|615.77|612.97|615.96|613.16|615.57|612.77|0
1651035120000|2022-04-27 04:52:00|615.96|613.16|615.96|613.16|615.96|613.16|615.87|613.07|0
1651035130000|2022-04-27 04:52:10|616.06|613.26|616.15|613.35|616.15|613.35|616.06|613.26|0
1651035160000|2022-04-27 04:52:40|616.25|613.45|616.25|613.45|616.35|613.55|616.25|613.45|0
1651035170000|2022-04-27 04:52:50|615.96|613.16|615.96|613.16|615.96|613.16|615.96|613.16|0
1651035200000|2022-04-27 04:53:20|615.77|612.97|615.57|612.77|615.77|612.97|615.57|612.77|0
1651035210000|2022-04-27 04:53:30|615.38|612.58|615.38|612.58|615.38|612.58|615.38|612.58|0
1651035240000|2022-04-27 04:54:00|615.57|612.77|615.57|612.77|615.57|612.77|615.57|612.77|0
1651035250000|2022-04-27 04:54:10|615.77|612.97|615.77|612.97|615.77|612.97|615.77|612.97|0
1651035260000|2022-04-27 04:54:20|615.67|612.87|615.77|612.97|615.77|612.97|615.67|612.87|0
1651035270000|2022-04-27 04:54:30|615.57|612.77|615.57|612.77|615.57|612.77|615.57|612.77|0
1651035280000|2022-04-27 04:54:40|615.77|612.97|615.67|612.87|615.77|612.97|615.67|612.87|0
1651035290000|2022-04-27 04:54:50|615.87|613.07|616.15|613.35|616.15|613.35|615.87|613.07|0
1651035300000|2022-04-27 04:55:00|615.96|613.16|615.87|613.07|615.96|613.16|615.87|613.07|0
1651035310000|2022-04-27 04:55:10|615.77|612.97|615.77|612.97|615.77|612.97|615.77|612.97|0
1651035320000|2022-04-27 04:55:20|615.87|613.07|615.57|612.77|615.87|613.07|615.57|612.77|0
1651035330000|2022-04-27 04:55:30|615.67|612.87|615.77|612.97|615.87|613.07|615.67|612.87|0
1651035340000|2022-04-27 04:55:40|615.96|613.16|615.87|613.07|615.96|613.16|615.77|612.97|0
1651035350000|2022-04-27 04:55:50|615.96|613.16|615.87|613.07|615.96|613.16|615.87|613.07|0
1651035360000|2022-04-27 04:56:00|616.06|613.26|615.87|613.07|616.06|613.26|615.87|613.07|0
1651035370000|2022-04-27 04:56:10|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1651035380000|2022-04-27 04:56:20|615.57|612.77|615.76|612.96|615.76|612.96|615.57|612.77|0
1651035390000|2022-04-27 04:56:30|615.57|612.77|615.57|612.77|615.57|612.77|615.57|612.77|0
1651035440000|2022-04-27 04:57:20|615.48|612.68|615.38|612.58|615.48|612.68|615.38|612.58|0
1651035450000|2022-04-27 04:57:30|615.48|612.68|615.48|612.68|615.48|612.68|615.48|612.68|0
1651035460000|2022-04-27 04:57:40|615.76|612.96|615.57|612.77|615.76|612.96|615.57|612.77|0
1651035470000|2022-04-27 04:57:50|615.48|612.68|615.38|612.58|615.57|612.77|615.38|612.58|0
1651035480000|2022-04-27 04:58:00|615.57|612.77|615.57|612.77|615.57|612.77|615.57|612.77|0
1651035490000|2022-04-27 04:58:10|615.38|612.58|614.99|612.19|615.48|612.68|614.99|612.19|0
1651035500000|2022-04-27 04:58:20|615.18|612.38|615.38|612.58|615.38|612.58|615.18|612.38|0
1651035510000|2022-04-27 04:58:30|615.29|612.49|615.38|612.58|615.38|612.58|615.29|612.49|0
1651035520000|2022-04-27 04:58:40|615.57|612.77|615.57|612.77|615.76|612.96|615.57|612.77|0
1651035530000|2022-04-27 04:58:50|615.38|612.58|615.38|612.58|615.38|612.58|615.38|612.58|0
1651035540000|2022-04-27 04:59:00|615.57|612.77|615.57|612.77|615.57|612.77|615.57|612.77|0
1651035550000|2022-04-27 04:59:10|615.67|612.87|615.57|612.77|615.67|612.87|615.57|612.77|0
1651035570000|2022-04-27 04:59:30|615.76|612.96|615.57|612.77|615.76|612.96|615.57|612.77|0
1651035580000|2022-04-27 04:59:40|615.38|612.58|615.48|612.68|615.48|612.68|615.38|612.58|0
1651035590000|2022-04-27 04:59:50|615.38|612.58|615.38|612.58|615.38|612.58|615.38|612.58|0
1651035600000|2022-04-27 05:00:00|615.28|612.48|614.6|611.8|615.28|612.48|614.6|611.8|0
1651035610000|2022-04-27 05:00:10|614.8|612|614.99|612.19|614.99|612.19|614.8|612|0
1651035620000|2022-04-27 05:00:20|614.8|612|614.8|612|614.8|612|614.8|612|0
1651035630000|2022-04-27 05:00:30|614.6|611.8|614.6|611.8|614.8|612|614.6|611.8|0
1651035650000|2022-04-27 05:00:50|614.8|612|614.6|611.8|614.8|612|614.6|611.8|0
1651035660000|2022-04-27 05:01:00|614.7|611.9|614.8|612|614.8|612|614.7|611.9|0
1651035670000|2022-04-27 05:01:10|614.99|612.19|614.8|612|614.99|612.19|614.8|612|0
1651035680000|2022-04-27 05:01:20|615.18|612.38|615.18|612.38|615.38|612.58|615.18|612.38|0
1651035700000|2022-04-27 05:01:40|615.28|612.48|615.18|612.38|615.38|612.58|615.18|612.38|0
1651035710000|2022-04-27 05:01:50|615.28|612.48|615.38|612.58|615.38|612.58|615.28|612.48|0
1651035720000|2022-04-27 05:02:00|615.76|612.96|616.34|613.54|616.34|613.54|615.67|612.87|0
1651035730000|2022-04-27 05:02:10|616.15|613.35|616.34|613.54|616.34|613.54|616.15|613.35|0
1651035740000|2022-04-27 05:02:20|616.15|613.35|616.34|613.54|616.34|613.54|616.15|613.35|0
1651035750000|2022-04-27 05:02:30|616.54|613.74|616.54|613.74|616.54|613.74|616.54|613.74|0
1651035760000|2022-04-27 05:02:40|616.34|613.54|616.34|613.54|616.34|613.54|616.34|613.54|0
1651035770000|2022-04-27 05:02:50|616.54|613.74|616.54|613.74|616.54|613.74|616.54|613.74|0
1651035780000|2022-04-27 05:03:00|616.34|613.54|616.34|613.54|616.34|613.54|616.15|613.35|0
1651035790000|2022-04-27 05:03:10|616.44|613.64|616.54|613.74|616.54|613.74|616.34|613.54|0
1651035800000|2022-04-27 05:03:20|616.73|613.93|616.73|613.93|616.73|613.93|616.73|613.93|0
1651035810000|2022-04-27 05:03:30|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1651035820000|2022-04-27 05:03:40|616.73|613.93|616.54|613.74|616.73|613.93|616.54|613.74|0
1651035830000|2022-04-27 05:03:50|616.73|613.93|616.73|613.93|616.73|613.93|616.73|613.93|0
1651035840000|2022-04-27 05:04:00|616.92|614.12|616.73|613.93|616.92|614.12|616.73|613.93|0
1651035850000|2022-04-27 05:04:10|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1651035860000|2022-04-27 05:04:20|616.73|613.93|617.7|614.9|617.7|614.9|616.73|613.93|0
1651035870000|2022-04-27 05:04:30|617.5|614.7|617.7|614.9|617.7|614.9|617.5|614.7|0
1651035880000|2022-04-27 05:04:40|617.5|614.7|617.7|614.9|617.7|614.9|617.5|614.7|0
1651035890000|2022-04-27 05:04:50|617.6|614.8|617.31|614.51|617.6|614.8|617.31|614.51|0
1651035900000|2022-04-27 05:05:00|617.22|614.42|617.12|614.32|617.22|614.42|617.12|614.32|0
1651035910000|2022-04-27 05:05:10|617.02|614.22|616.92|614.12|617.02|614.22|616.92|614.12|0
1651035920000|2022-04-27 05:05:20|617.02|614.22|616.92|614.12|617.02|614.22|616.92|614.12|0
1651035930000|2022-04-27 05:05:30|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1651035940000|2022-04-27 05:05:40|617.02|614.22|616.92|614.12|617.02|614.22|616.92|614.12|0
1651035960000|2022-04-27 05:06:00|616.83|614.03|616.54|613.74|616.83|614.03|616.54|613.74|0
1651035980000|2022-04-27 05:06:20|616.73|613.93|616.73|613.93|616.73|613.93|616.73|613.93|0
1651035990000|2022-04-27 05:06:30|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1651036010000|2022-04-27 05:06:50|616.73|613.93|616.92|614.12|616.92|614.12|616.73|613.93|0
1651036020000|2022-04-27 05:07:00|617.12|614.32|617.12|614.32|617.12|614.32|617.12|614.32|0
1651036030000|2022-04-27 05:07:10|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1651036040000|2022-04-27 05:07:20|617.02|614.22|616.92|614.12|617.02|614.22|616.92|614.12|0
1651036050000|2022-04-27 05:07:30|616.73|613.93|616.54|613.74|616.73|613.93|616.54|613.74|0
1651036060000|2022-04-27 05:07:40|616.34|613.54|616.54|613.74|616.54|613.74|616.34|613.54|0
1651036070000|2022-04-27 05:07:50|616.44|613.64|616.44|613.64|616.54|613.74|616.44|613.64|0
1651036080000|2022-04-27 05:08:00|616.54|613.74|616.54|613.74|616.54|613.74|616.54|613.74|0
1651036090000|2022-04-27 05:08:10|616.44|613.64|616.73|613.93|616.73|613.93|616.44|613.64|0
1651036100000|2022-04-27 05:08:20|616.64|613.84|616.54|613.74|616.73|613.93|616.54|613.74|0
1651036110000|2022-04-27 05:08:30|616.73|613.93|616.73|613.93|616.73|613.93|616.64|613.84|0
1651036120000|2022-04-27 05:08:40|616.53|613.73|616.34|613.54|616.53|613.73|616.34|613.54|0
1651036130000|2022-04-27 05:08:50|615.95|613.15|615.95|613.15|615.95|613.15|615.95|613.15|0
1651036140000|2022-04-27 05:09:00|615.76|612.96|615.57|612.77|615.76|612.96|615.57|612.77|0
1651036150000|2022-04-27 05:09:10|615.18|612.38|615.37|612.57|615.37|612.57|615.18|612.38|0
1651036160000|2022-04-27 05:09:20|615.18|612.38|615.57|612.77|615.57|612.77|614.99|612.19|0
1651036170000|2022-04-27 05:09:30|615.37|612.57|615.57|612.77|615.57|612.77|615.37|612.57|0
1651036180000|2022-04-27 05:09:40|615.48|612.68|615.48|612.68|615.48|612.68|615.48|612.68|0
1651036190000|2022-04-27 05:09:50|615.57|612.77|615.57|612.77|615.76|612.96|615.57|612.77|0
1651036200000|2022-04-27 05:10:00|615.48|612.68|614.99|612.19|615.48|612.68|614.99|612.19|0
1651036210000|2022-04-27 05:10:10|615.18|612.38|615.18|612.38|615.37|612.57|615.18|612.38|0
1651036220000|2022-04-27 05:10:20|615.28|612.48|615.28|612.48|615.28|612.48|615.28|612.48|0
1651036230000|2022-04-27 05:10:30|615.37|612.57|615.37|612.57|615.37|612.57|615.18|612.38|0
1651036240000|2022-04-27 05:10:40|615.28|612.48|615.57|612.77|615.57|612.77|615.28|612.48|0
1651036250000|2022-04-27 05:10:50|615.76|612.96|615.86|613.06|615.95|613.15|615.57|612.77|0
1651036260000|2022-04-27 05:11:00|615.95|613.15|615.95|613.15|615.95|613.15|615.95|613.15|0
1651036270000|2022-04-27 05:11:10|615.76|612.96|615.37|612.57|615.76|612.96|615.37|612.57|0
1651036280000|2022-04-27 05:11:20|615.18|612.38|615.18|612.38|615.18|612.38|615.18|612.38|0
1651036290000|2022-04-27 05:11:30|614.79|611.99|614.6|611.8|614.79|611.99|614.6|611.8|0
1651036300000|2022-04-27 05:11:40|614.41|611.61|614.41|611.61|614.41|611.61|614.41|611.61|0
1651036310000|2022-04-27 05:11:50|614.22|611.42|613.74|610.94|614.22|611.42|613.74|610.94|0
1651036320000|2022-04-27 05:12:00|613.64|610.84|613.16|610.36|613.64|610.84|613.06|610.26|0
1651036330000|2022-04-27 05:12:10|613.25|610.45|613.64|610.84|613.64|610.84|613.25|610.45|0
1651036340000|2022-04-27 05:12:20|613.54|610.74|613.74|610.94|613.83|611.03|613.54|610.74|0
1651036350000|2022-04-27 05:12:30|613.64|610.84|613.83|611.03|613.83|611.03|613.64|610.84|0
1651036370000|2022-04-27 05:12:50|614.02|611.22|613.83|611.03|614.02|611.22|613.83|611.03|0
1651036380000|2022-04-27 05:13:00|613.93|611.13|613.93|611.13|614.02|611.22|613.93|611.13|0
1651036390000|2022-04-27 05:13:10|614.02|611.22|613.83|611.03|614.02|611.22|613.83|611.03|0
1651036400000|2022-04-27 05:13:20|614.02|611.22|614.02|611.22|614.02|611.22|614.02|611.22|0
1651036410000|2022-04-27 05:13:30|613.83|611.03|613.64|610.84|613.83|611.03|613.64|610.84|0
1651036440000|2022-04-27 05:14:00|613.44|610.64|613.25|610.45|613.64|610.84|613.25|610.45|0
1651036450000|2022-04-27 05:14:10|613.44|610.64|613.25|610.45|613.44|610.64|613.25|610.45|0
1651036460000|2022-04-27 05:14:20|613.44|610.64|613.25|610.45|613.44|610.64|613.25|610.45|0
1651036470000|2022-04-27 05:14:30|613.44|610.64|613.44|610.64|613.44|610.64|613.44|610.64|0
1651036490000|2022-04-27 05:14:50|613.64|610.84|613.44|610.64|613.64|610.84|613.44|610.64|0
1651036500000|2022-04-27 05:15:00|613.64|610.84|613.54|610.74|613.64|610.84|613.44|610.64|0
1651036510000|2022-04-27 05:15:10|613.44|610.64|613.44|610.64|613.64|610.84|613.44|610.64|0
1651036520000|2022-04-27 05:15:20|613.64|610.84|613.44|610.64|613.64|610.84|613.44|610.64|0
1651036530000|2022-04-27 05:15:30|613.64|610.84|613.64|610.84|613.64|610.84|613.64|610.84|0
1651036540000|2022-04-27 05:15:40|613.54|610.74|613.64|610.84|613.64|610.84|613.54|610.74|0
1651036550000|2022-04-27 05:15:50|613.83|611.03|614.02|611.22|614.02|611.22|613.64|610.84|0
1651036560000|2022-04-27 05:16:00|614.21|611.41|614.21|611.41|614.21|611.41|614.21|611.41|0
1651036570000|2022-04-27 05:16:10|614.31|611.51|614.02|611.22|614.31|611.51|614.02|611.22|0
1651036580000|2022-04-27 05:16:20|613.83|611.03|613.83|611.03|613.83|611.03|613.83|611.03|0
1651036620000|2022-04-27 05:17:00|614.02|611.22|613.83|611.03|614.02|611.22|613.83|611.03|0
1651036630000|2022-04-27 05:17:10|614.02|611.22|614.12|611.32|614.12|611.32|614.02|611.22|0
1651036640000|2022-04-27 05:17:20|614.02|611.22|614.21|611.41|614.21|611.41|614.02|611.22|0
1651036650000|2022-04-27 05:17:30|614.41|611.61|614.6|611.8|614.6|611.8|614.31|611.51|0
1651036660000|2022-04-27 05:17:40|614.41|611.61|614.51|611.71|614.6|611.8|614.41|611.61|0
1651036670000|2022-04-27 05:17:50|614.7|611.9|614.99|612.19|614.99|612.19|614.7|611.9|0
1651036680000|2022-04-27 05:18:00|614.79|611.99|614.99|612.19|615.18|612.38|614.79|611.99|0
1651036690000|2022-04-27 05:18:10|615.28|612.48|615.28|612.48|615.28|612.48|615.28|612.48|0
1651036700000|2022-04-27 05:18:20|615.18|612.38|615.18|612.38|615.18|612.38|615.09|612.29|0
1651036710000|2022-04-27 05:18:30|615.37|612.57|615.28|612.48|615.37|612.57|615.28|612.48|0
1651036720000|2022-04-27 05:18:40|615.18|612.38|614.99|612.19|615.18|612.38|614.99|612.19|0
1651036730000|2022-04-27 05:18:50|615.28|612.48|615.47|612.67|615.57|612.77|615.28|612.48|0
1651036740000|2022-04-27 05:19:00|615.37|612.57|615.37|612.57|615.37|612.57|615.28|612.48|0
1651036750000|2022-04-27 05:19:10|615.28|612.48|615.37|612.57|615.37|612.57|615.18|612.38|0
1651036760000|2022-04-27 05:19:20|615.28|612.48|615.28|612.48|615.28|612.48|615.18|612.38|0
1651036770000|2022-04-27 05:19:30|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1651036780000|2022-04-27 05:19:40|615.28|612.48|615.28|612.48|615.37|612.57|615.28|612.48|0
1651036790000|2022-04-27 05:19:50|615.37|612.57|615.37|612.57|615.47|612.67|615.37|612.57|0
1651036800000|2022-04-27 05:20:00|615.57|612.77|615.76|612.96|615.76|612.96|615.57|612.77|0
1651036820000|2022-04-27 05:20:20|615.57|612.77|615.57|612.77|615.57|612.77|615.57|612.77|0
1651036830000|2022-04-27 05:20:30|615.67|612.87|615.67|612.87|615.76|612.96|615.67|612.87|0
1651036840000|2022-04-27 05:20:40|615.56|612.76|615.56|612.76|615.67|612.87|615.56|612.76|0
1651036850000|2022-04-27 05:20:50|615.67|612.87|615.76|612.96|615.76|612.96|615.56|612.76|0
1651036860000|2022-04-27 05:21:00|615.56|612.76|615.95|613.15|615.95|613.15|615.56|612.76|0
1651036870000|2022-04-27 05:21:10|616.34|613.54|616.53|613.73|616.53|613.73|616.34|613.54|0
1651036880000|2022-04-27 05:21:20|616.72|613.92|617.31|614.51|617.31|614.51|616.72|613.92|0
1651036890000|2022-04-27 05:21:30|617.11|614.31|617.11|614.31|617.11|614.31|617.02|614.22|0
1651036900000|2022-04-27 05:21:40|617.02|614.22|617.5|614.7|617.5|614.7|617.02|614.22|0
1651036910000|2022-04-27 05:21:50|617.6|614.8|617.5|614.7|617.6|614.8|617.31|614.51|0
1651036920000|2022-04-27 05:22:00|617.69|614.89|617.69|614.89|617.69|614.89|617.31|614.51|0
1651036930000|2022-04-27 05:22:10|617.79|614.99|617.79|614.99|617.79|614.99|617.79|614.99|0
1651036940000|2022-04-27 05:22:20|617.89|615.09|617.89|615.09|618.08|615.28|617.89|615.09|0
1651036950000|2022-04-27 05:22:30|617.99|615.19|617.99|615.19|617.99|615.19|617.89|615.09|0
1651036960000|2022-04-27 05:22:40|617.89|615.09|617.79|614.99|617.89|615.09|617.79|614.99|0
1651036970000|2022-04-27 05:22:50|617.69|614.89|617.69|614.89|617.69|614.89|617.69|614.89|0
1651036980000|2022-04-27 05:23:00|617.5|614.7|616.53|613.73|617.5|614.7|616.53|613.73|0
1651036990000|2022-04-27 05:23:10|616.72|613.92|617.5|614.7|617.5|614.7|616.72|613.92|0
1651037000000|2022-04-27 05:23:20|617.3|614.5|617.11|614.31|617.3|614.5|617.11|614.31|0
1651037010000|2022-04-27 05:23:30|617.02|614.22|616.92|614.12|617.11|614.31|616.92|614.12|0
1651037020000|2022-04-27 05:23:40|617.02|614.22|616.92|614.12|617.02|614.22|616.92|614.12|0
1651037030000|2022-04-27 05:23:50|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1651037050000|2022-04-27 05:24:10|616.92|614.12|616.82|614.02|616.92|614.12|616.72|613.92|0
1651037060000|2022-04-27 05:24:20|617.11|614.31|617.3|614.5|617.3|614.5|617.11|614.31|0
1651037070000|2022-04-27 05:24:30|617.5|614.7|617.5|614.7|617.5|614.7|617.41|614.61|0
1651037080000|2022-04-27 05:24:40|617.3|614.5|617.5|614.7|617.5|614.7|617.3|614.5|0
1651037090000|2022-04-27 05:24:50|617.3|614.5|617.5|614.7|617.5|614.7|617.3|614.5|0
1651037100000|2022-04-27 05:25:00|617.89|615.09|617.69|614.89|617.89|615.09|617.69|614.89|0
1651037110000|2022-04-27 05:25:10|617.5|614.7|617.5|614.7|617.5|614.7|617.3|614.5|0
1651037120000|2022-04-27 05:25:20|617.4|614.6|617.3|614.5|617.5|614.7|617.3|614.5|0
1651037130000|2022-04-27 05:25:30|617.11|614.31|617.11|614.31|617.11|614.31|617.11|614.31|0
1651037140000|2022-04-27 05:25:40|617.21|614.41|616.92|614.12|617.21|614.41|616.92|614.12|0
1651037150000|2022-04-27 05:25:50|617.02|614.22|617.02|614.22|617.11|614.31|617.02|614.22|0
1651037160000|2022-04-27 05:26:00|617.11|614.31|616.92|614.12|617.11|614.31|616.72|613.92|0
1651037170000|2022-04-27 05:26:10|617.02|614.22|617.02|614.22|617.11|614.31|617.02|614.22|0
1651037180000|2022-04-27 05:26:20|617.11|614.31|617.3|614.5|617.3|614.5|617.11|614.31|0
1651037190000|2022-04-27 05:26:30|617.21|614.41|616.92|614.12|617.21|614.41|616.92|614.12|0
1651037200000|2022-04-27 05:26:40|617.02|614.22|616.82|614.02|617.02|614.22|616.72|613.92|0
1651037210000|2022-04-27 05:26:50|616.72|613.92|617.02|614.22|617.02|614.22|616.72|613.92|0
1651037220000|2022-04-27 05:27:00|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1651037230000|2022-04-27 05:27:10|617.02|614.22|617.11|614.31|617.11|614.31|617.02|614.22|0
1651037240000|2022-04-27 05:27:20|616.92|614.12|617.11|614.31|617.11|614.31|616.92|614.12|0
1651037250000|2022-04-27 05:27:30|616.92|614.12|617.11|614.31|617.11|614.31|616.92|614.12|0
1651037260000|2022-04-27 05:27:40|616.82|614.02|616.72|613.92|616.82|614.02|616.72|613.92|0
1651037270000|2022-04-27 05:27:50|616.53|613.73|616.05|613.25|616.53|613.73|615.95|613.15|0
1651037280000|2022-04-27 05:28:00|616.14|613.34|616.05|613.25|616.14|613.34|616.05|613.25|0
1651037290000|2022-04-27 05:28:10|615.95|613.15|616.05|613.25|616.05|613.25|615.95|613.15|0
1651037300000|2022-04-27 05:28:20|615.95|613.15|615.66|612.86|615.95|613.15|615.66|612.86|0
1651037310000|2022-04-27 05:28:30|615.56|612.76|615.56|612.76|615.76|612.96|615.56|612.76|0
1651037320000|2022-04-27 05:28:40|615.66|612.86|615.76|612.96|615.76|612.96|615.66|612.86|0
1651037340000|2022-04-27 05:29:00|615.47|612.67|615.76|612.96|615.76|612.96|615.47|612.67|0
1651037350000|2022-04-27 05:29:10|615.66|612.86|615.66|612.86|615.66|612.86|615.56|612.76|0
1651037360000|2022-04-27 05:29:20|615.56|612.76|615.76|612.96|615.76|612.96|615.56|612.76|0
1651037370000|2022-04-27 05:29:30|615.66|612.86|615.56|612.76|615.66|612.86|615.56|612.76|0
1651037380000|2022-04-27 05:29:40|615.37|612.57|615.28|612.48|615.37|612.57|615.28|612.48|0
1651037390000|2022-04-27 05:29:50|615.37|612.57|614.98|612.18|615.37|612.57|614.98|612.18|0
1651037400000|2022-04-27 05:30:00|614.79|611.99|614.4|611.6|614.79|611.99|614.4|611.6|0
1651037410000|2022-04-27 05:30:10|614.6|611.8|614.6|611.8|614.6|611.8|614.4|611.6|0
1651037420000|2022-04-27 05:30:20|614.5|611.7|614.12|611.32|614.5|611.7|613.82|611.02|0
1651037430000|2022-04-27 05:30:30|614.02|611.22|613.05|610.25|614.02|611.22|613.05|610.25|0
1651037440000|2022-04-27 05:30:40|613.63|610.83|613.44|610.64|613.63|610.83|613.44|610.64|0
1651037450000|2022-04-27 05:30:50|613.35|610.55|613.05|610.25|613.44|610.64|613.05|610.25|0
1651037460000|2022-04-27 05:31:00|612.86|610.06|613.05|610.25|613.05|610.25|612.86|610.06|0
1651037470000|2022-04-27 05:31:10|612.86|610.06|613.24|610.44|613.24|610.44|612.86|610.06|0
1651037480000|2022-04-27 05:31:20|613.63|610.83|613.63|610.83|613.82|611.02|613.63|610.83|0
1651037490000|2022-04-27 05:31:30|613.44|610.64|613.44|610.64|613.44|610.64|613.35|610.55|0
1651037500000|2022-04-27 05:31:40|613.35|610.55|612.67|609.87|613.35|610.55|612.67|609.87|0
1651037510000|2022-04-27 05:31:50|612.19|609.39|612.47|609.67|612.47|609.67|612.19|609.39|0
1651037520000|2022-04-27 05:32:00|612.67|609.87|612.86|610.06|612.86|610.06|612.67|609.87|0
1651037530000|2022-04-27 05:32:10|612.57|609.77|613.63|610.83|613.63|610.83|612.57|609.77|0
1651037540000|2022-04-27 05:32:20|613.44|610.64|613.63|610.83|613.63|610.83|613.44|610.64|0
1651037550000|2022-04-27 05:32:30|613.82|611.02|613.73|610.93|614.02|611.22|613.73|610.93|0
1651037560000|2022-04-27 05:32:40|613.82|611.02|614.21|611.41|614.21|611.41|613.82|611.02|0
1651037570000|2022-04-27 05:32:50|614.4|611.6|614.4|611.6|614.4|611.6|614.31|611.51|0
1651037580000|2022-04-27 05:33:00|614.6|611.8|614.89|612.09|614.98|612.18|614.6|611.8|0
1651037590000|2022-04-27 05:33:10|614.98|612.18|615.56|612.76|615.56|612.76|614.98|612.18|0
1651037600000|2022-04-27 05:33:20|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1651037610000|2022-04-27 05:33:30|615.17|612.37|615.28|612.48|615.28|612.48|615.17|612.37|0
1651037620000|2022-04-27 05:33:40|615.37|612.57|616.14|613.34|616.14|613.34|615.37|612.57|0
1651037630000|2022-04-27 05:33:50|616.33|613.53|616.33|613.53|616.33|613.53|616.33|613.53|0
1651037640000|2022-04-27 05:34:00|616.53|613.73|616.53|613.73|616.53|613.73|616.33|613.53|0
1651037650000|2022-04-27 05:34:10|616.33|613.53|616.53|613.73|616.53|613.73|616.33|613.53|0
1651037660000|2022-04-27 05:34:20|617.11|614.31|616.91|614.11|617.11|614.31|616.91|614.11|0
1651037670000|2022-04-27 05:34:30|616.72|613.92|616.72|613.92|616.72|613.92|616.53|613.73|0
1651037680000|2022-04-27 05:34:40|616.63|613.83|616.72|613.92|616.72|613.92|616.63|613.83|0
1651037690000|2022-04-27 05:34:50|616.91|614.11|616.72|613.92|616.91|614.11|616.72|613.92|0
1651037700000|2022-04-27 05:35:00|616.91|614.11|616.82|614.02|616.91|614.11|616.72|613.92|0
1651037710000|2022-04-27 05:35:10|616.72|613.92|616.72|613.92|616.72|613.92|616.63|613.83|0
1651037720000|2022-04-27 05:35:20|616.63|613.83|616.53|613.73|616.72|613.92|616.53|613.73|0
1651037730000|2022-04-27 05:35:30|616.24|613.44|615.56|612.76|616.24|613.44|615.56|612.76|0
1651037740000|2022-04-27 05:35:40|615.17|612.37|614.98|612.18|615.17|612.37|614.98|612.18|0
1651037750000|2022-04-27 05:35:50|615.17|612.37|615.27|612.47|615.27|612.47|615.17|612.37|0
1651037760000|2022-04-27 05:36:00|615.37|612.57|615.17|612.37|615.37|612.57|615.17|612.37|0
1651037770000|2022-04-27 05:36:10|614.98|612.18|614.4|611.6|615.17|612.37|614.4|611.6|0
1651037780000|2022-04-27 05:36:20|614.59|611.79|614.5|611.7|614.59|611.79|614.5|611.7|0
1651037790000|2022-04-27 05:36:30|614.59|611.79|614.7|611.9|614.7|611.9|614.59|611.79|0
1651037800000|2022-04-27 05:36:40|614.59|611.79|614.59|611.79|614.79|611.99|614.59|611.79|0
1651037810000|2022-04-27 05:36:50|614.79|611.99|614.89|612.09|614.89|612.09|614.79|611.99|0
1651037820000|2022-04-27 05:37:00|614.79|611.99|614.69|611.89|614.79|611.99|614.59|611.79|0
1651037830000|2022-04-27 05:37:10|614.4|611.6|614.21|611.41|614.4|611.6|614.21|611.41|0
1651037840000|2022-04-27 05:37:20|614.02|611.22|614.02|611.22|614.02|611.22|614.02|611.22|0
1651037850000|2022-04-27 05:37:30|613.82|611.02|613.63|610.83|613.82|611.02|613.63|610.83|0
1651037860000|2022-04-27 05:37:40|613.44|610.64|613.54|610.74|613.54|610.74|613.44|610.64|0
1651037870000|2022-04-27 05:37:50|613.63|610.83|613.63|610.83|613.63|610.83|613.44|610.64|0
1651037880000|2022-04-27 05:38:00|614.01|611.21|613.82|611.02|614.01|611.21|613.82|611.02|0
1651037890000|2022-04-27 05:38:10|613.63|610.83|613.44|610.64|613.63|610.83|613.44|610.64|0
1651037900000|2022-04-27 05:38:20|613.63|610.83|613.82|611.02|614.01|611.21|613.63|610.83|0
1651037910000|2022-04-27 05:38:30|614.01|611.21|614.21|611.41|614.21|611.41|614.01|611.21|0
1651037920000|2022-04-27 05:38:40|614.01|611.21|614.01|611.21|614.01|611.21|614.01|611.21|0
1651037930000|2022-04-27 05:38:50|613.92|611.12|614.21|611.41|614.21|611.41|613.92|611.12|0
1651037940000|2022-04-27 05:39:00|614.01|611.21|613.63|610.83|614.01|611.21|613.63|610.83|0
1651037950000|2022-04-27 05:39:10|613.73|610.93|613.92|611.12|613.92|611.12|613.63|610.83|0
1651037960000|2022-04-27 05:39:20|613.82|611.02|613.73|610.93|613.82|611.02|613.63|610.83|0
1651037970000|2022-04-27 05:39:30|614.21|611.41|614.4|611.6|614.4|611.6|614.21|611.41|0
1651037980000|2022-04-27 05:39:40|614.21|611.41|614.4|611.6|614.4|611.6|614.21|611.41|0
1651038000000|2022-04-27 05:40:00|614.21|611.41|614.4|611.6|614.4|611.6|614.21|611.41|0
1651038010000|2022-04-27 05:40:10|614.5|611.7|614.4|611.6|614.5|611.7|614.4|611.6|0
1651038020000|2022-04-27 05:40:20|614.59|611.79|614.59|611.79|614.59|611.79|614.4|611.6|0
1651038030000|2022-04-27 05:40:30|614.69|611.89|614.5|611.7|614.69|611.89|614.5|611.7|0
1651038040000|2022-04-27 05:40:40|614.59|611.79|614.59|611.79|614.59|611.79|614.4|611.6|0
1651038050000|2022-04-27 05:40:50|614.69|611.89|614.59|611.79|614.79|611.99|614.59|611.79|0
1651038060000|2022-04-27 05:41:00|614.4|611.6|614.4|611.6|614.4|611.6|614.4|611.6|0
1651038070000|2022-04-27 05:41:10|614.21|611.41|614.31|611.51|614.31|611.51|614.21|611.41|0
1651038080000|2022-04-27 05:41:20|614.21|611.41|614.21|611.41|614.21|611.41|614.11|611.31|0
1651038090000|2022-04-27 05:41:30|614.01|611.21|614.21|611.41|614.21|611.41|614.01|611.21|0
1651038100000|2022-04-27 05:41:40|614.11|611.31|614.01|611.21|614.11|611.31|614.01|611.21|0
1651038110000|2022-04-27 05:41:50|614.21|611.41|614.4|611.6|614.5|611.7|614.21|611.41|0
1651038120000|2022-04-27 05:42:00|614.5|611.7|614.4|611.6|614.5|611.7|614.4|611.6|0
1651038130000|2022-04-27 05:42:10|614.79|611.99|614.79|611.99|614.79|611.99|614.79|611.99|0
1651038170000|2022-04-27 05:42:50|614.69|611.89|614.79|611.99|614.79|611.99|614.69|611.89|0
1651038180000|2022-04-27 05:43:00|615.17|612.37|615.56|612.76|615.56|612.76|615.17|612.37|0
1651038190000|2022-04-27 05:43:10|615.47|612.67|615.27|612.47|615.47|612.67|615.27|612.47|0
1651038200000|2022-04-27 05:43:20|615.37|612.57|615.47|612.67|615.47|612.67|615.27|612.47|0
1651038210000|2022-04-27 05:43:30|615.37|612.57|615.37|612.57|615.37|612.57|615.27|612.47|0
1651038220000|2022-04-27 05:43:40|615.27|612.47|615.37|612.57|615.37|612.57|615.17|612.37|0
1651038230000|2022-04-27 05:43:50|615.56|612.76|615.47|612.67|615.56|612.76|615.47|612.67|0
1651038240000|2022-04-27 05:44:00|615.27|612.47|615.27|612.47|615.37|612.57|615.27|612.47|0
1651038250000|2022-04-27 05:44:10|615.37|612.57|615.17|612.37|615.37|612.57|615.17|612.37|0
1651038260000|2022-04-27 05:44:20|615.37|612.57|615.37|612.57|615.37|612.57|615.37|612.57|0
1651038270000|2022-04-27 05:44:30|615.47|612.67|615.56|612.76|615.56|612.76|615.47|612.67|0
1651038280000|2022-04-27 05:44:40|615.37|612.57|615.08|612.28|615.37|612.57|615.08|612.28|0
1651038290000|2022-04-27 05:44:50|614.98|612.18|615.17|612.37|615.17|612.37|614.79|611.99|0
1651038300000|2022-04-27 05:45:00|615.56|612.76|615.75|612.95|615.75|612.95|615.56|612.76|0
1651038310000|2022-04-27 05:45:10|615.56|612.76|615.27|612.47|615.56|612.76|615.27|612.47|0
1651038320000|2022-04-27 05:45:20|615.36|612.56|616.52|613.72|616.52|613.72|615.36|612.56|0
1651038330000|2022-04-27 05:45:30|616.72|613.92|616.33|613.53|616.72|613.92|616.33|613.53|0
1651038340000|2022-04-27 05:45:40|616.52|613.72|616.72|613.92|616.72|613.92|616.52|613.72|0
1651038350000|2022-04-27 05:45:50|616.82|614.02|616.63|613.83|616.82|614.02|616.52|613.72|0
1651038360000|2022-04-27 05:46:00|616.52|613.72|616.82|614.02|616.82|614.02|616.52|613.72|0
1651038370000|2022-04-27 05:46:10|616.72|613.92|617.11|614.31|617.11|614.31|616.72|613.92|0
1651038380000|2022-04-27 05:46:20|617.3|614.5|617.1|614.3|617.3|614.5|617.1|614.3|0
1651038390000|2022-04-27 05:46:30|616.91|614.11|617.49|614.69|617.49|614.69|616.91|614.11|0
1651038400000|2022-04-27 05:46:40|617.59|614.79|617.59|614.79|617.69|614.89|617.49|614.69|0
1651038410000|2022-04-27 05:46:50|617.49|614.69|617.3|614.5|617.49|614.69|617.3|614.5|0
1651038420000|2022-04-27 05:47:00|617.21|614.41|617.49|614.69|617.49|614.69|617.21|614.41|0
1651038440000|2022-04-27 05:47:20|617.3|614.5|617.01|614.21|617.3|614.5|616.91|614.11|0
1651038450000|2022-04-27 05:47:30|617.1|614.3|616.72|613.92|617.1|614.3|616.72|613.92|0
1651038460000|2022-04-27 05:47:40|616.52|613.72|616.33|613.53|616.52|613.72|616.33|613.53|0
1651038470000|2022-04-27 05:47:50|616.52|613.72|616.52|613.72|616.52|613.72|616.52|613.72|0
1651038480000|2022-04-27 05:48:00|616.33|613.53|616.52|613.72|616.72|613.92|616.33|613.53|0
1651038490000|2022-04-27 05:48:10|616.62|613.82|616.72|613.92|616.72|613.92|616.62|613.82|0
1651038500000|2022-04-27 05:48:20|616.52|613.72|616.52|613.72|616.62|613.82|616.52|613.72|0
1651038510000|2022-04-27 05:48:30|616.43|613.63|616.33|613.53|616.43|613.63|616.33|613.53|0
1651038520000|2022-04-27 05:48:40|616.24|613.44|616.04|613.24|616.24|613.44|616.04|613.24|0
1651038530000|2022-04-27 05:48:50|616.14|613.34|616.33|613.53|616.33|613.53|616.14|613.34|0
1651038540000|2022-04-27 05:49:00|616.43|613.63|616.33|613.53|616.72|613.92|616.33|613.53|0
1651038550000|2022-04-27 05:49:10|616.43|613.63|616.52|613.72|616.52|613.72|616.43|613.63|0
1651038560000|2022-04-27 05:49:20|616.62|613.82|616.82|614.02|616.82|614.02|616.62|613.82|0
1651038570000|2022-04-27 05:49:30|616.72|613.92|616.72|613.92|616.72|613.92|616.72|613.92|0
1651038580000|2022-04-27 05:49:40|616.52|613.72|616.62|613.82|616.62|613.82|616.52|613.72|0
1651038590000|2022-04-27 05:49:50|616.52|613.72|616.52|613.72|616.72|613.92|616.52|613.72|0
1651038600000|2022-04-27 05:50:00|616.72|613.92|616.72|613.92|616.72|613.92|616.72|613.92|0
1651038610000|2022-04-27 05:50:10|616.62|613.82|616.72|613.92|616.72|613.92|616.62|613.82|0
1651038620000|2022-04-27 05:50:20|616.82|614.02|616.82|614.02|616.82|614.02|616.72|613.92|0
1651038630000|2022-04-27 05:50:30|616.52|613.72|616.72|613.92|616.72|613.92|616.52|613.72|0
1651038640000|2022-04-27 05:50:40|616.52|613.72|616.72|613.92|616.72|613.92|616.52|613.72|0
1651038650000|2022-04-27 05:50:50|616.91|614.11|616.82|614.02|616.91|614.11|616.82|614.02|0
1651038660000|2022-04-27 05:51:00|616.91|614.11|616.52|613.72|616.91|614.11|616.52|613.72|0
1651038670000|2022-04-27 05:51:10|616.72|613.92|616.62|613.82|616.72|613.92|616.62|613.82|0
1651038680000|2022-04-27 05:51:20|616.72|613.92|616.52|613.72|616.72|613.92|616.52|613.72|0
1651038690000|2022-04-27 05:51:30|616.72|613.92|616.72|613.92|616.72|613.92|616.62|613.82|0
1651038710000|2022-04-27 05:51:50|616.52|613.72|616.72|613.92|616.72|613.92|616.52|613.72|0
1651038720000|2022-04-27 05:52:00|616.91|614.11|616.72|613.92|617.01|614.21|616.72|613.92|0
1651038730000|2022-04-27 05:52:10|616.52|613.72|616.52|613.72|616.62|613.82|616.52|613.72|0
1651038740000|2022-04-27 05:52:20|616.72|613.92|616.52|613.72|616.72|613.92|616.52|613.72|0
1651038750000|2022-04-27 05:52:30|616.62|613.82|616.52|613.72|616.72|613.92|616.52|613.72|0
1651038760000|2022-04-27 05:52:40|616.33|613.53|616.43|613.63|616.43|613.63|616.33|613.53|0
1651038770000|2022-04-27 05:52:50|616.52|613.72|616.52|613.72|616.52|613.72|616.52|613.72|0
1651038780000|2022-04-27 05:53:00|616.72|613.92|616.52|613.72|616.72|613.92|616.52|613.72|0
1651038790000|2022-04-27 05:53:10|616.91|614.11|616.82|614.02|616.91|614.11|616.72|613.92|0
1651038800000|2022-04-27 05:53:20|616.91|614.11|617.01|614.21|617.01|614.21|616.91|614.11|0
1651038810000|2022-04-27 05:53:30|617.1|614.3|617.3|614.5|617.3|614.5|617.1|614.3|0
1651038820000|2022-04-27 05:53:40|617.49|614.69|617.68|614.88|617.68|614.88|617.49|614.69|0
1651038830000|2022-04-27 05:53:50|617.88|615.08|617.78|614.98|617.88|615.08|617.78|614.98|0
1651038840000|2022-04-27 05:54:00|617.68|614.88|617.49|614.69|617.68|614.88|617.49|614.69|0
1651038850000|2022-04-27 05:54:10|617.3|614.5|617.1|614.3|617.3|614.5|617.1|614.3|0
1651038860000|2022-04-27 05:54:20|616.91|614.11|616.52|613.72|616.91|614.11|616.52|613.72|0
1651038870000|2022-04-27 05:54:30|616.72|613.92|616.52|613.72|616.72|613.92|616.52|613.72|0
1651038880000|2022-04-27 05:54:40|616.33|613.53|616.43|613.63|616.43|613.63|616.33|613.53|0
1651038890000|2022-04-27 05:54:50|616.33|613.53|616.24|613.44|616.33|613.53|616.14|613.34|0
1651038900000|2022-04-27 05:55:00|616.52|613.72|616.52|613.72|616.52|613.72|616.52|613.72|0
1651038910000|2022-04-27 05:55:10|616.62|613.82|616.62|613.82|616.62|613.82|616.62|613.82|0
1651038920000|2022-04-27 05:55:20|616.52|613.72|616.24|613.44|616.82|614.02|616.24|613.44|0
1651038930000|2022-04-27 05:55:30|616.14|613.34|616.33|613.53|616.33|613.53|616.14|613.34|0
1651038940000|2022-04-27 05:55:40|616.52|613.72|616.43|613.63|616.52|613.72|616.33|613.53|0
1651038950000|2022-04-27 05:55:50|616.52|613.72|616.82|614.02|616.82|614.02|616.33|613.53|0
1651038960000|2022-04-27 05:56:00|616.91|614.11|617.68|614.88|617.68|614.88|616.91|614.11|0
1651038970000|2022-04-27 05:56:10|617.49|614.69|617.88|615.08|617.88|615.08|617.49|614.69|0
1651038980000|2022-04-27 05:56:20|618.26|615.46|618.07|615.27|618.26|615.46|618.07|615.27|0
1651038990000|2022-04-27 05:56:30|617.68|614.88|617.78|614.98|617.78|614.98|617.68|614.88|0
1651039000000|2022-04-27 05:56:40|617.68|614.88|617.4|614.6|617.68|614.88|617.4|614.6|0
1651039010000|2022-04-27 05:56:50|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1651039020000|2022-04-27 05:57:00|617.68|614.88|617.3|614.5|617.68|614.88|617.3|614.5|0
1651039030000|2022-04-27 05:57:10|616.72|613.92|616.33|613.53|616.82|614.02|616.33|613.53|0
1651039040000|2022-04-27 05:57:20|616.52|613.72|616.13|613.33|616.52|613.72|616.13|613.33|0
1651039050000|2022-04-27 05:57:30|615.55|612.75|615.75|612.95|615.75|612.95|615.36|612.56|0
1651039060000|2022-04-27 05:57:40|615.94|613.14|615.94|613.14|615.94|613.14|615.75|612.95|0
1651039070000|2022-04-27 05:57:50|616.04|613.24|616.13|613.33|616.13|613.33|616.04|613.24|0
1651039080000|2022-04-27 05:58:00|615.85|613.05|615.75|612.95|615.85|613.05|615.46|612.66|0
1651039090000|2022-04-27 05:58:10|615.85|613.05|615.75|612.95|615.85|613.05|615.75|612.95|0
1651039100000|2022-04-27 05:58:20|615.66|612.86|615.55|612.75|615.66|612.86|615.55|612.75|0
1651039110000|2022-04-27 05:58:30|615.66|612.86|615.36|612.56|615.75|612.95|615.36|612.56|0
1651039120000|2022-04-27 05:58:40|615.55|612.75|615.75|612.95|615.75|612.95|615.55|612.75|0
1651039130000|2022-04-27 05:58:50|615.94|613.14|616.23|613.43|616.23|613.43|615.94|613.14|0
1651039140000|2022-04-27 05:59:00|616.13|613.33|615.85|613.05|616.13|613.33|615.75|612.95|0
1651039150000|2022-04-27 05:59:10|615.75|612.95|615.94|613.14|615.94|613.14|615.75|612.95|0
1651039160000|2022-04-27 05:59:20|615.75|612.95|615.75|612.95|615.75|612.95|615.75|612.95|0
1651039170000|2022-04-27 05:59:30|615.94|613.14|616.23|613.43|616.23|613.43|615.94|613.14|0
1651039180000|2022-04-27 05:59:40|616.13|613.33|616.52|613.72|616.52|613.72|616.13|613.33|0
1651039190000|2022-04-27 05:59:50|616.71|613.91|616.81|614.01|616.91|614.11|616.71|613.91|0
1651039200000|2022-04-27 06:00:00|616.52|613.72|617.49|614.69|617.49|614.69|616.52|613.72|0
1651039210000|2022-04-27 06:00:10|617.1|614.3|617.1|614.3|617.1|614.3|617.01|614.21|0
1651039220000|2022-04-27 06:00:20|617.01|614.21|616.91|614.11|617.01|614.21|616.91|614.11|0
1651039240000|2022-04-27 06:00:40|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1651039250000|2022-04-27 06:00:50|617.2|614.4|617.29|614.49|617.29|614.49|617.2|614.4|0
1651039260000|2022-04-27 06:01:00|617.4|614.6|617.59|614.79|617.59|614.79|617.29|614.49|0
1651039270000|2022-04-27 06:01:10|617.29|614.49|617.29|614.49|617.49|614.69|617.29|614.49|0
1651039280000|2022-04-27 06:01:20|617.59|614.79|617.49|614.69|617.59|614.79|617.49|614.69|0
1651039290000|2022-04-27 06:01:30|617.29|614.49|616.71|613.91|617.29|614.49|616.52|613.72|0
1651039300000|2022-04-27 06:01:40|616.43|613.63|615.55|612.75|616.43|613.63|615.55|612.75|0
1651039310000|2022-04-27 06:01:50|615.75|612.95|615.85|613.05|615.94|613.14|615.75|612.95|0
1651039320000|2022-04-27 06:02:00|615.36|612.56|616.33|613.53|616.33|613.53|615.36|612.56|0
1651039330000|2022-04-27 06:02:10|616.71|613.91|616.52|613.72|616.81|614.01|616.52|613.72|0
1651039340000|2022-04-27 06:02:20|616.33|613.53|616.52|613.72|616.52|613.72|616.33|613.53|0
1651039350000|2022-04-27 06:02:30|616.62|613.82|616.52|613.72|616.62|613.82|616.13|613.33|0
1651039360000|2022-04-27 06:02:40|616.33|613.53|617.1|614.3|617.29|614.49|616.33|613.53|0
1651039370000|2022-04-27 06:02:50|616.91|614.11|617.68|614.88|617.68|614.88|616.91|614.11|0
1651039380000|2022-04-27 06:03:00|617.49|614.69|616.52|613.72|617.49|614.69|616.52|613.72|0
1651039390000|2022-04-27 06:03:10|617.1|614.3|617.68|614.88|617.68|614.88|617.01|614.21|0
1651039410000|2022-04-27 06:03:30|618.26|615.46|618.07|615.27|618.26|615.46|617.87|615.07|0
1651039420000|2022-04-27 06:03:40|618.26|615.46|617.87|615.07|618.26|615.46|617.68|614.88|0
1651039430000|2022-04-27 06:03:50|618.26|615.46|618.26|615.46|618.26|615.46|618.07|615.27|0
1651039440000|2022-04-27 06:04:00|618.65|615.85|619.14|616.34|619.14|616.34|618.46|615.66|0
1651039450000|2022-04-27 06:04:10|620.01|617.21|619.23|616.43|620.01|617.21|619.04|616.24|0
1651039460000|2022-04-27 06:04:20|619.04|616.24|619.23|616.43|619.33|616.53|619.04|616.24|0
1651039470000|2022-04-27 06:04:30|619.33|616.53|619.04|616.24|619.42|616.62|619.04|616.24|0
1651039480000|2022-04-27 06:04:40|618.84|616.04|619.33|616.53|619.62|616.82|618.84|616.04|0
1651039490000|2022-04-27 06:04:50|619.62|616.82|620.01|617.21|620.01|617.21|619.62|616.82|0
1651039500000|2022-04-27 06:05:00|619.72|616.92|620.39|617.59|620.39|617.59|619.72|616.92|0
1651039510000|2022-04-27 06:05:10|619.91|617.11|620.01|617.21|620.01|617.21|619.81|617.01|0
1651039520000|2022-04-27 06:05:20|619.81|617.01|620.3|617.5|620.3|617.5|619.81|617.01|0
1651039530000|2022-04-27 06:05:30|620.39|617.59|619.23|616.43|620.39|617.59|619.23|616.43|0
1651039540000|2022-04-27 06:05:40|619.14|616.34|618.46|615.66|619.14|616.34|618.46|615.66|0
1651039550000|2022-04-27 06:05:50|618.65|615.85|618.84|616.04|619.14|616.34|618.65|615.85|0
1651039560000|2022-04-27 06:06:00|618.65|615.85|617.87|615.07|618.65|615.85|617.87|615.07|0
1651039570000|2022-04-27 06:06:10|617.49|614.69|618.07|615.27|618.07|615.27|617.49|614.69|0
1651039580000|2022-04-27 06:06:20|618.26|615.46|618.75|615.95|618.75|615.95|618.26|615.46|0
1651039590000|2022-04-27 06:06:30|618.65|615.85|618.84|616.04|618.84|616.04|618.65|615.85|0
1651039600000|2022-04-27 06:06:40|618.65|615.85|618.07|615.27|618.65|615.85|618.07|615.27|0
1651039610000|2022-04-27 06:06:50|618.26|615.46|617.78|614.98|618.26|615.46|617.68|614.88|0
1651039620000|2022-04-27 06:07:00|617.68|614.88|616.91|614.11|617.78|614.98|616.91|614.11|0
1651039630000|2022-04-27 06:07:10|617.1|614.3|616.91|614.11|617.1|614.3|616.81|614.01|0
1651039640000|2022-04-27 06:07:20|617.1|614.3|616.91|614.11|617.1|614.3|616.91|614.11|0
1651039660000|2022-04-27 06:07:40|616.71|613.91|616.33|613.53|616.71|613.91|616.33|613.53|0
1651039670000|2022-04-27 06:07:50|616.13|613.33|615.65|612.85|616.13|613.33|615.55|612.75|0
1651039680000|2022-04-27 06:08:00|615.17|612.37|615.55|612.75|615.55|612.75|615.17|612.37|0
1651039690000|2022-04-27 06:08:10|615.46|612.66|615.55|612.75|615.55|612.75|615.46|612.66|0
1651039700000|2022-04-27 06:08:20|615.46|612.66|616.04|613.24|616.04|613.24|615.46|612.66|0
1651039710000|2022-04-27 06:08:30|616.33|613.53|615.85|613.05|616.33|613.53|615.85|613.05|0
1651039720000|2022-04-27 06:08:40|615.74|612.94|615.94|613.14|615.94|613.14|615.74|612.94|0
1651039730000|2022-04-27 06:08:50|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1651039740000|2022-04-27 06:09:00|616.52|613.72|615.94|613.14|616.52|613.72|615.94|613.14|0
1651039750000|2022-04-27 06:09:10|615.74|612.94|615.94|613.14|615.94|613.14|615.74|612.94|0
1651039760000|2022-04-27 06:09:20|616.13|613.33|616.32|613.52|616.32|613.52|616.13|613.33|0
1651039770000|2022-04-27 06:09:30|616.52|613.72|616.13|613.33|616.52|613.72|616.13|613.33|0
1651039780000|2022-04-27 06:09:40|616.32|613.52|616.32|613.52|616.32|613.52|616.32|613.52|0
1651039790000|2022-04-27 06:09:50|615.85|613.05|616.04|613.24|616.04|613.24|615.85|613.05|0
1651039800000|2022-04-27 06:10:00|616.13|613.33|616.32|613.52|616.32|613.52|616.13|613.33|0
1651039810000|2022-04-27 06:10:10|616.43|613.63|615.74|612.94|616.43|613.63|615.74|612.94|0
1651039820000|2022-04-27 06:10:20|616.13|613.33|616.13|613.33|616.13|613.33|616.13|613.33|0
1651039830000|2022-04-27 06:10:30|616.32|613.52|616.23|613.43|616.32|613.52|616.23|613.43|0
1651039840000|2022-04-27 06:10:40|616.32|613.52|616.13|613.33|616.32|613.52|615.94|613.14|0
1651039850000|2022-04-27 06:10:50|616.32|613.52|616.13|613.33|616.32|613.52|616.13|613.33|0
1651039860000|2022-04-27 06:11:00|615.74|612.94|616.23|613.43|616.23|613.43|615.74|612.94|0
1651039870000|2022-04-27 06:11:10|616.32|613.52|616.04|613.24|616.52|613.72|616.04|613.24|0
1651039880000|2022-04-27 06:11:20|616.32|613.52|615.55|612.75|616.32|613.52|615.55|612.75|0
1651039890000|2022-04-27 06:11:30|615.74|612.94|615.36|612.56|615.94|613.14|615.36|612.56|0
1651039900000|2022-04-27 06:11:40|615.46|612.66|615.55|612.75|615.55|612.75|615.46|612.66|0
1651039910000|2022-04-27 06:11:50|615.74|612.94|615.94|613.14|615.94|613.14|615.74|612.94|0
1651039920000|2022-04-27 06:12:00|615.74|612.94|615.94|613.14|616.13|613.33|615.74|612.94|0
1651039930000|2022-04-27 06:12:10|615.74|612.94|615.94|613.14|615.94|613.14|615.74|612.94|0
1651039940000|2022-04-27 06:12:20|615.74|612.94|616.13|613.33|616.13|613.33|615.74|612.94|0
1651039950000|2022-04-27 06:12:30|615.94|613.14|615.65|612.85|615.94|613.14|615.65|612.85|0
1651039960000|2022-04-27 06:12:40|615.84|613.04|615.55|612.75|615.84|613.04|615.55|612.75|0
1651039970000|2022-04-27 06:12:50|615.94|613.14|615.74|612.94|615.94|613.14|615.74|612.94|0
1651039980000|2022-04-27 06:13:00|615.55|612.75|614.68|611.88|615.55|612.75|614.58|611.78|0
1651039990000|2022-04-27 06:13:10|614.58|611.78|614.01|611.21|614.58|611.78|614.01|611.21|0
1651040000000|2022-04-27 06:13:20|614.11|611.31|614.01|611.21|614.11|611.31|613.91|611.11|0
1651040010000|2022-04-27 06:13:30|614.2|611.4|614.39|611.59|614.58|611.78|614.2|611.4|0
1651040020000|2022-04-27 06:13:40|614.58|611.78|614.39|611.59|614.58|611.78|614.39|611.59|0
1651040030000|2022-04-27 06:13:50|614.2|611.4|614.39|611.59|614.39|611.59|614.2|611.4|0
1651040040000|2022-04-27 06:14:00|614.3|611.5|613.91|611.11|614.3|611.5|613.81|611.01|0
1651040050000|2022-04-27 06:14:10|613.81|611.01|614|611.2|614|611.2|613.81|611.01|0
1651040060000|2022-04-27 06:14:20|613.81|611.01|613.81|611.01|613.81|611.01|613.72|610.92|0
1651040070000|2022-04-27 06:14:30|613.72|610.92|612.95|610.15|613.72|610.92|612.95|610.15|0
1651040080000|2022-04-27 06:14:40|612.85|610.05|613.04|610.24|613.04|610.24|612.65|609.85|0
1651040090000|2022-04-27 06:14:50|612.85|610.05|612.85|610.05|612.85|610.05|612.65|609.85|0
1651040100000|2022-04-27 06:15:00|612.75|609.95|612.95|610.15|612.95|610.15|612.65|609.85|0
1651040110000|2022-04-27 06:15:10|613.04|610.24|612.95|610.15|613.04|610.24|612.85|610.05|0
1651040120000|2022-04-27 06:15:20|612.65|609.85|612.37|609.57|612.65|609.85|612.37|609.57|0
1651040130000|2022-04-27 06:15:30|612.27|609.47|612.65|609.85|612.65|609.85|612.18|609.38|0
1651040140000|2022-04-27 06:15:40|612.95|610.15|612.85|610.05|612.95|610.15|612.85|610.05|0
1651040150000|2022-04-27 06:15:50|612.65|609.85|612.46|609.66|612.65|609.85|612.46|609.66|0
1651040160000|2022-04-27 06:16:00|612.37|609.57|612.27|609.47|612.37|609.57|612.08|609.28|0
1651040170000|2022-04-27 06:16:10|612.46|609.66|612.65|609.85|612.65|609.85|612.37|609.57|0
1651040180000|2022-04-27 06:16:20|613.04|610.24|612.46|609.66|613.04|610.24|612.46|609.66|0
1651040190000|2022-04-27 06:16:30|612.65|609.85|612.27|609.47|612.65|609.85|612.27|609.47|0
1651040200000|2022-04-27 06:16:40|611.6|608.8|611.3|608.5|611.6|608.8|611.3|608.5|0
1651040220000|2022-04-27 06:17:00|611.5|608.7|611.5|608.7|611.69|608.89|611.3|608.5|0
1651040230000|2022-04-27 06:17:10|611.69|608.89|611.5|608.7|611.69|608.89|611.5|608.7|0
1651040240000|2022-04-27 06:17:20|611.3|608.5|611.3|608.5|611.3|608.5|611.3|608.5|0
1651040250000|2022-04-27 06:17:30|611.5|608.7|611.88|609.08|611.88|609.08|611.5|608.7|0
1651040260000|2022-04-27 06:17:40|611.69|608.89|611.3|608.5|611.69|608.89|611.3|608.5|0
1651040270000|2022-04-27 06:17:50|611.5|608.7|611.5|608.7|611.5|608.7|611.5|608.7|0
1651040280000|2022-04-27 06:18:00|611.3|608.5|611.5|608.7|611.5|608.7|611.11|608.31|0
1651040290000|2022-04-27 06:18:10|611.3|608.5|611.5|608.7|611.5|608.7|611.3|608.5|0
1651040300000|2022-04-27 06:18:20|611.69|608.89|611.69|608.89|611.79|608.99|611.69|608.89|0
1651040310000|2022-04-27 06:18:30|611.3|608.5|611.4|608.6|611.6|608.8|611.3|608.5|0
1651040320000|2022-04-27 06:18:40|611.5|608.7|611.4|608.6|611.69|608.89|611.4|608.6|0
1651040330000|2022-04-27 06:18:50|611.3|608.5|611.3|608.5|611.4|608.6|611.3|608.5|0
1651040340000|2022-04-27 06:19:00|611.5|608.7|611.98|609.18|611.98|609.18|611.5|608.7|0
1651040350000|2022-04-27 06:19:10|611.88|609.08|611.6|608.8|611.88|609.08|611.6|608.8|0
1651040360000|2022-04-27 06:19:20|611.69|608.89|611.88|609.08|611.88|609.08|611.69|608.89|0
1651040370000|2022-04-27 06:19:30|612.07|609.27|612.27|609.47|612.27|609.47|612.07|609.27|0
1651040380000|2022-04-27 06:19:40|612.46|609.66|612.17|609.37|612.46|609.66|612.17|609.37|0
1651040390000|2022-04-27 06:19:50|611.5|608.7|611.69|608.89|611.69|608.89|611.3|608.5|0
1651040400000|2022-04-27 06:20:00|611.6|608.8|611.69|608.89|611.69|608.89|611.6|608.8|0
1651040410000|2022-04-27 06:20:10|611.79|608.99|612.07|609.27|612.07|609.27|611.79|608.99|0
1651040420000|2022-04-27 06:20:20|612.17|609.37|612.37|609.57|612.37|609.57|612.17|609.37|0
1651040430000|2022-04-27 06:20:30|612.27|609.47|611.88|609.08|612.46|609.66|611.88|609.08|0
1651040440000|2022-04-27 06:20:40|611.69|608.89|611.5|608.7|611.69|608.89|611.5|608.7|0
1651040450000|2022-04-27 06:20:50|611.4|608.6|611.3|608.5|611.4|608.6|611.3|608.5|0
1651040460000|2022-04-27 06:21:00|611.5|608.7|611.5|608.7|611.5|608.7|611.5|608.7|0
1651040470000|2022-04-27 06:21:10|611.4|608.6|611.6|608.8|611.6|608.8|611.4|608.6|0
1651040480000|2022-04-27 06:21:20|611.5|608.7|611.69|608.89|611.69|608.89|611.5|608.7|0
1651040490000|2022-04-27 06:21:30|611.6|608.8|611.5|608.7|611.6|608.8|611.5|608.7|0
1651040500000|2022-04-27 06:21:40|611.6|608.8|611.6|608.8|611.6|608.8|611.6|608.8|0
1651040510000|2022-04-27 06:21:50|611.69|608.89|611.88|609.08|611.88|609.08|611.69|608.89|0
1651040520000|2022-04-27 06:22:00|611.69|608.89|611.69|608.89|611.88|609.08|611.5|608.7|0
1651040530000|2022-04-27 06:22:10|611.6|608.8|611.69|608.89|611.79|608.99|611.6|608.8|0
1651040540000|2022-04-27 06:22:20|611.5|608.7|611.3|608.5|611.69|608.89|611.3|608.5|0
1651040560000|2022-04-27 06:22:40|611.5|608.7|611.3|608.5|611.5|608.7|611.3|608.5|0
1651040570000|2022-04-27 06:22:50|611.5|608.7|611.6|608.8|611.6|608.8|611.5|608.7|0
1651040580000|2022-04-27 06:23:00|611.5|608.7|611.3|608.5|611.5|608.7|611.3|608.5|0
1651040590000|2022-04-27 06:23:10|611.5|608.7|611.69|608.89|611.69|608.89|611.5|608.7|0
1651040600000|2022-04-27 06:23:20|611.5|608.7|611.88|609.08|611.88|609.08|611.5|608.7|0
1651040610000|2022-04-27 06:23:30|611.79|608.99|611.79|608.99|611.88|609.08|611.79|608.99|0
1651040620000|2022-04-27 06:23:40|611.69|608.89|611.79|608.99|611.88|609.08|611.69|608.89|0
1651040630000|2022-04-27 06:23:50|611.69|608.89|611.6|608.8|611.79|608.99|611.6|608.8|0
1651040640000|2022-04-27 06:24:00|611.5|608.7|611.69|608.89|611.69|608.89|611.5|608.7|0
1651040650000|2022-04-27 06:24:10|611.79|608.99|611.88|609.08|611.88|609.08|611.69|608.89|0
1651040660000|2022-04-27 06:24:20|611.98|609.18|611.79|608.99|611.98|609.18|611.79|608.99|0
1651040670000|2022-04-27 06:24:30|611.88|609.08|611.88|609.08|611.88|609.08|611.88|609.08|0
1651040680000|2022-04-27 06:24:40|611.79|608.99|611.69|608.89|611.88|609.08|611.69|608.89|0
1651040690000|2022-04-27 06:24:50|611.88|609.08|612.17|609.37|612.17|609.37|611.88|609.08|0
1651040700000|2022-04-27 06:25:00|612.27|609.47|612.27|609.47|612.27|609.47|612.07|609.27|0
1651040710000|2022-04-27 06:25:10|612.07|609.27|612.27|609.47|612.27|609.47|612.07|609.27|0
1651040720000|2022-04-27 06:25:20|612.07|609.27|612.07|609.27|612.07|609.27|612.07|609.27|0
1651040730000|2022-04-27 06:25:30|612.17|609.37|612.27|609.47|612.37|609.57|612.17|609.37|0
1651040740000|2022-04-27 06:25:40|612.37|609.57|612.07|609.27|612.37|609.57|612.07|609.27|0
1651040750000|2022-04-27 06:25:50|612.17|609.37|612.07|609.27|612.17|609.37|611.98|609.18|0
1651040760000|2022-04-27 06:26:00|611.98|609.18|612.17|609.37|612.17|609.37|611.98|609.18|0
1651040770000|2022-04-27 06:26:10|612.07|609.27|612.07|609.27|612.07|609.27|611.98|609.18|0
1651040790000|2022-04-27 06:26:30|612.17|609.37|612.07|609.27|612.46|609.66|612.07|609.27|0
1651040800000|2022-04-27 06:26:40|611.88|609.08|612.07|609.27|612.07|609.27|611.88|609.08|0
1651040810000|2022-04-27 06:26:50|611.88|609.08|611.79|608.99|611.88|609.08|611.79|608.99|0
1651040820000|2022-04-27 06:27:00|611.88|609.08|612.07|609.27|612.07|609.27|611.88|609.08|0
1651040830000|2022-04-27 06:27:10|612.27|609.47|612.27|609.47|612.27|609.47|612.07|609.27|0
1651040840000|2022-04-27 06:27:20|612.46|609.66|612.46|609.66|612.46|609.66|612.46|609.66|0
1651040850000|2022-04-27 06:27:30|612.37|609.57|612.46|609.66|612.46|609.66|612.27|609.47|0
1651040870000|2022-04-27 06:27:50|612.27|609.47|612.27|609.47|612.46|609.66|612.27|609.47|0
1651040880000|2022-04-27 06:28:00|612.46|609.66|612.07|609.27|612.46|609.66|612.07|609.27|0
1651040890000|2022-04-27 06:28:10|611.88|609.08|611.88|609.08|611.88|609.08|611.88|609.08|0
1651040900000|2022-04-27 06:28:20|611.98|609.18|611.88|609.08|611.98|609.18|611.69|608.89|0
1651040920000|2022-04-27 06:28:40|612.37|609.57|612.37|609.57|612.46|609.66|612.37|609.57|0
1651040930000|2022-04-27 06:28:50|612.46|609.66|611.88|609.08|612.46|609.66|611.88|609.08|0
1651040940000|2022-04-27 06:29:00|611.98|609.18|612.46|609.66|612.46|609.66|611.98|609.18|0
1651040950000|2022-04-27 06:29:10|612.07|609.27|612.07|609.27|612.26|609.46|612.07|609.27|0
1651040960000|2022-04-27 06:29:20|612.17|609.37|612.36|609.56|612.36|609.56|612.17|609.37|0
1651040970000|2022-04-27 06:29:30|612.26|609.46|612.07|609.27|612.26|609.46|612.07|609.27|0
1651040980000|2022-04-27 06:29:40|612.26|609.46|612.26|609.46|612.26|609.46|612.07|609.27|0
1651040990000|2022-04-27 06:29:50|612.07|609.27|612.65|609.85|612.65|609.85|612.07|609.27|0
1651041000000|2022-04-27 06:30:00|612.46|609.66|612.46|609.66|612.46|609.66|612.46|609.66|0
1651041010000|2022-04-27 06:30:10|612.56|609.76|612.65|609.85|612.65|609.85|612.46|609.66|0
1651041020000|2022-04-27 06:30:20|612.46|609.66|612.46|609.66|612.46|609.66|612.46|609.66|0
1651041030000|2022-04-27 06:30:30|612.26|609.46|611.98|609.18|612.26|609.46|611.98|609.18|0
1651041040000|2022-04-27 06:30:40|612.07|609.27|611.88|609.08|612.07|609.27|611.88|609.08|0
1651041050000|2022-04-27 06:30:50|611.79|608.99|611.3|608.5|611.79|608.99|611.3|608.5|0
1651041060000|2022-04-27 06:31:00|611.49|608.69|611.49|608.69|611.49|608.69|611.49|608.69|0
1651041070000|2022-04-27 06:31:10|611.4|608.6|611.4|608.6|611.49|608.69|611.3|608.5|0
1651041080000|2022-04-27 06:31:20|611.49|608.69|611.49|608.69|611.49|608.69|611.49|608.69|0
1651041090000|2022-04-27 06:31:30|611.59|608.79|611.49|608.69|611.59|608.79|611.3|608.5|0
1651041100000|2022-04-27 06:31:40|611.4|608.6|611.4|608.6|611.49|608.69|611.4|608.6|0
1651041110000|2022-04-27 06:31:50|611.49|608.69|611.4|608.6|611.49|608.69|611.3|608.5|0
1651041120000|2022-04-27 06:32:00|611.59|608.79|611.88|609.08|611.88|609.08|611.59|608.79|0
1651041130000|2022-04-27 06:32:10|611.98|609.18|612.26|609.46|612.26|609.46|611.88|609.08|0
1651041140000|2022-04-27 06:32:20|612.36|609.56|612.36|609.56|612.46|609.66|612.36|609.56|0
1651041150000|2022-04-27 06:32:30|612.26|609.46|612.65|609.85|612.65|609.85|612.26|609.46|0
1651041160000|2022-04-27 06:32:40|612.75|609.95|612.94|610.14|612.94|610.14|612.65|609.85|0
1651041170000|2022-04-27 06:32:50|613.04|610.24|613.14|610.34|613.23|610.43|613.03|610.23|0
1651041180000|2022-04-27 06:33:00|613.03|610.23|613.03|610.23|613.03|610.23|613.03|610.23|0
1651041190000|2022-04-27 06:33:10|612.94|610.14|613.03|610.23|613.03|610.23|612.84|610.04|0
1651041200000|2022-04-27 06:33:20|613.14|610.34|613.14|610.34|613.14|610.34|613.14|610.34|0
1651041210000|2022-04-27 06:33:30|613.42|610.62|612.84|610.04|613.42|610.62|612.84|610.04|0
1651041220000|2022-04-27 06:33:40|612.94|610.14|612.65|609.85|612.94|610.14|612.65|609.85|0
1651041230000|2022-04-27 06:33:50|612.84|610.04|612.84|610.04|612.84|610.04|612.84|610.04|0
1651041240000|2022-04-27 06:34:00|612.75|609.95|612.36|609.56|612.75|609.95|612.36|609.56|0
1651041250000|2022-04-27 06:34:10|612.46|609.66|612.46|609.66|612.46|609.66|612.26|609.46|0
1651041260000|2022-04-27 06:34:20|612.65|609.85|613.23|610.43|613.23|610.43|612.65|609.85|0
1651041270000|2022-04-27 06:34:30|613.03|610.23|613.23|610.43|613.23|610.43|613.03|610.23|0
1651041280000|2022-04-27 06:34:40|613.03|610.23|612.84|610.04|613.03|610.23|612.84|610.04|0
1651041290000|2022-04-27 06:34:50|613.03|610.23|612.94|610.14|613.03|610.23|612.94|610.14|0
1651041300000|2022-04-27 06:35:00|613.03|610.23|613.03|610.23|613.03|610.23|613.03|610.23|0
1651041310000|2022-04-27 06:35:10|613.23|610.43|613.23|610.43|613.42|610.62|613.23|610.43|0
1651041320000|2022-04-27 06:35:20|613.13|610.33|613.03|610.23|613.13|610.33|613.03|610.23|0
1651041340000|2022-04-27 06:35:40|612.84|610.04|612.84|610.04|612.94|610.14|612.84|610.04|0
1651041350000|2022-04-27 06:35:50|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1651041360000|2022-04-27 06:36:00|612.46|609.66|612.46|609.66|612.46|609.66|612.26|609.46|0
1651041370000|2022-04-27 06:36:10|612.65|609.85|612.65|609.85|612.65|609.85|612.65|609.85|0
1651041380000|2022-04-27 06:36:20|612.75|609.95|612.46|609.66|612.75|609.95|612.46|609.66|0
1651041390000|2022-04-27 06:36:30|612.65|609.85|612.46|609.66|612.65|609.85|612.46|609.66|0
1651041400000|2022-04-27 06:36:40|612.26|609.46|611.98|609.18|612.36|609.56|611.98|609.18|0
1651041410000|2022-04-27 06:36:50|611.78|608.98|611.3|608.5|611.78|608.98|611.3|608.5|0
1651041420000|2022-04-27 06:37:00|611.4|608.6|611.68|608.88|611.68|608.88|611.4|608.6|0
1651041430000|2022-04-27 06:37:10|611.88|609.08|611.68|608.88|611.88|609.08|611.68|608.88|0
1651041440000|2022-04-27 06:37:20|611.98|609.18|612.07|609.27|612.07|609.27|611.98|609.18|0
1651041450000|2022-04-27 06:37:30|612.26|609.46|612.07|609.27|612.26|609.46|612.07|609.27|0
1651041460000|2022-04-27 06:37:40|612.26|609.46|612.46|609.66|612.46|609.66|612.26|609.46|0
1651041470000|2022-04-27 06:37:50|612.84|610.04|612.84|610.04|612.84|610.04|612.84|610.04|0
1651041480000|2022-04-27 06:38:00|612.94|610.14|613.23|610.43|613.23|610.43|612.75|609.95|0
1651041490000|2022-04-27 06:38:10|613.13|610.33|613.23|610.43|613.33|610.53|613.13|610.33|0
1651041500000|2022-04-27 06:38:20|613.42|610.62|613.81|611.01|613.81|611.01|613.42|610.62|0
1651041510000|2022-04-27 06:38:30|613.91|611.11|614|611.2|614|611.2|613.91|611.11|0
1651041520000|2022-04-27 06:38:40|614.19|611.39|614.29|611.49|614.38|611.58|614.19|611.39|0
1651041530000|2022-04-27 06:38:50|614.19|611.39|614.38|611.58|614.38|611.58|614.19|611.39|0
1651041540000|2022-04-27 06:39:00|614.29|611.49|614|611.2|614.29|611.49|614|611.2|0
1651041550000|2022-04-27 06:39:10|613.91|611.11|614|611.2|614.19|611.39|613.8|611|0
1651041560000|2022-04-27 06:39:20|614.1|611.3|614.19|611.39|614.19|611.39|614.1|611.3|0
1651041570000|2022-04-27 06:39:30|614|611.2|614|611.2|614.1|611.3|614|611.2|0
1651041580000|2022-04-27 06:39:40|614.19|611.39|614.58|611.78|614.58|611.78|614.19|611.39|0
1651041590000|2022-04-27 06:39:50|614.48|611.68|614.77|611.97|614.77|611.97|614.48|611.68|0
1651041600000|2022-04-27 06:40:00|614.96|612.16|615.16|612.36|615.16|612.36|614.87|612.07|0
1651041610000|2022-04-27 06:40:10|614.96|612.16|614.96|612.16|614.96|612.16|614.87|612.07|0
1651041620000|2022-04-27 06:40:20|615.16|612.36|615.16|612.36|615.16|612.36|615.16|612.36|0
1651041630000|2022-04-27 06:40:30|615.35|612.55|615.35|612.55|615.35|612.55|615.35|612.55|0
1651041640000|2022-04-27 06:40:40|617.1|614.3|616.91|614.11|617.1|614.3|616.91|614.11|0
1651041650000|2022-04-27 06:40:50|612.95|610.15|614.98|612.18|615.17|612.37|612.95|610.15|0
1651041660000|2022-04-27 06:41:00|614.07|611.27|613.97|611.17|614.07|611.27|613.97|611.17|0
1651041670000|2022-04-27 06:41:10|613.68|610.88|616.06|613.26|616.06|613.26|613.68|610.88|0
1651041680000|2022-04-27 06:41:20|615.87|613.07|616.06|613.26|616.06|613.26|615.87|613.07|0
1651041690000|2022-04-27 06:41:30|615.97|613.17|616.45|613.65|616.45|613.65|615.97|613.17|0
1651041700000|2022-04-27 06:41:40|616.06|613.26|616.25|613.45|616.25|613.45|616.06|613.26|0
1651041710000|2022-04-27 06:41:50|616.45|613.65|616.45|613.65|616.45|613.65|616.25|613.45|0
1651041720000|2022-04-27 06:42:00|616.83|614.03|617.03|614.23|617.03|614.23|616.83|614.03|0
1651041730000|2022-04-27 06:42:10|616.83|614.03|617.03|614.23|617.03|614.23|616.64|613.84|0
1651041740000|2022-04-27 06:42:20|617.22|614.42|616.93|614.13|617.22|614.42|616.93|614.13|0
1651041750000|2022-04-27 06:42:30|616.64|613.84|616.45|613.65|616.83|614.03|616.45|613.65|0
1651041760000|2022-04-27 06:42:40|616.25|613.45|615.67|612.87|616.25|613.45|615.48|612.68|0
1651041770000|2022-04-27 06:42:50|615.87|613.07|615.48|612.68|615.87|613.07|615.48|612.68|0
1651041780000|2022-04-27 06:43:00|615.39|612.59|615.58|612.78|615.67|612.87|615.39|612.59|0
1651041790000|2022-04-27 06:43:10|615.48|612.68|615.1|612.3|615.48|612.68|615.1|612.3|0
1651041800000|2022-04-27 06:43:20|614.9|612.1|615.1|612.3|615.1|612.3|614.9|612.1|0
1651041810000|2022-04-27 06:43:30|615.29|612.49|615.29|612.49|615.48|612.68|615.2|612.4|0
1651041820000|2022-04-27 06:43:40|615.48|612.68|615.67|612.87|615.67|612.87|615.48|612.68|0
1651041830000|2022-04-27 06:43:50|615.77|612.97|616.06|613.26|616.06|613.26|615.77|612.97|0
1651041840000|2022-04-27 06:44:00|615.87|613.07|615.48|612.68|615.87|613.07|615.48|612.68|0
1651041850000|2022-04-27 06:44:10|615.67|612.87|615.67|612.87|615.67|612.87|615.67|612.87|0
1651041860000|2022-04-27 06:44:20|615.87|613.07|616.25|613.45|616.25|613.45|615.67|612.87|0
1651041870000|2022-04-27 06:44:30|616.16|613.36|616.16|613.36|616.16|613.36|616.16|613.36|0
1651041880000|2022-04-27 06:44:40|615.97|613.17|615.87|613.07|616.06|613.26|615.87|613.07|0
1651041890000|2022-04-27 06:44:50|615.67|612.87|615.48|612.68|615.67|612.87|615.48|612.68|0
1651041900000|2022-04-27 06:45:00|615.67|612.87|615.48|612.68|615.67|612.87|615.39|612.59|0
1651041910000|2022-04-27 06:45:10|615.1|612.3|614.9|612.1|615.1|612.3|614.9|612.1|0
1651041920000|2022-04-27 06:45:20|615|612.2|615.48|612.68|615.48|612.68|614.9|612.1|0
1651041930000|2022-04-27 06:45:30|615.39|612.59|616.16|613.36|616.16|613.36|615.39|612.59|0
1651041940000|2022-04-27 06:45:40|616.06|613.26|616.06|613.26|616.25|613.45|616.06|613.26|0
1651041950000|2022-04-27 06:45:50|615.67|612.87|615.67|612.87|615.67|612.87|615.29|612.49|0
1651041960000|2022-04-27 06:46:00|615.87|613.07|616.25|613.45|616.25|613.45|615.87|613.07|0
1651041970000|2022-04-27 06:46:10|616.06|613.26|616.06|613.26|616.06|613.26|616.06|613.26|0
1651041980000|2022-04-27 06:46:20|616.25|613.45|616.06|613.26|616.25|613.45|616.06|613.26|0
1651041990000|2022-04-27 06:46:30|616.16|613.36|616.16|613.36|616.25|613.45|616.16|613.36|0
1651042000000|2022-04-27 06:46:40|615.87|613.07|616.06|613.26|616.25|613.45|615.87|613.07|0
1651042010000|2022-04-27 06:46:50|615.87|613.07|615.48|612.68|615.87|613.07|615.48|612.68|0
1651042020000|2022-04-27 06:47:00|615.58|612.78|615.87|613.07|615.87|613.07|615.58|612.78|0
1651042030000|2022-04-27 06:47:10|615.77|612.97|615.87|613.07|615.97|613.17|615.77|612.97|0
1651042040000|2022-04-27 06:47:20|616.06|613.26|615.87|613.07|616.06|613.26|615.67|612.87|0
1651042050000|2022-04-27 06:47:30|615.97|613.17|615.97|613.17|615.97|613.17|615.97|613.17|0
1651042060000|2022-04-27 06:47:40|616.06|613.26|615.87|613.07|616.06|613.26|615.87|613.07|0
1651042070000|2022-04-27 06:47:50|615.39|612.59|615.29|612.49|615.39|612.59|615.19|612.39|0
1651042080000|2022-04-27 06:48:00|615.39|612.59|615.29|612.49|615.48|612.68|615.29|612.49|0
1651042090000|2022-04-27 06:48:10|615.09|612.29|615.09|612.29|615.09|612.29|615.09|612.29|0
1651042100000|2022-04-27 06:48:20|615|612.2|614.71|611.91|615|612.2|614.71|611.91|0
1651042110000|2022-04-27 06:48:30|614.52|611.72|614.13|611.33|614.52|611.72|614.13|611.33|0
1651042120000|2022-04-27 06:48:40|614.04|611.24|614.04|611.24|614.23|611.43|614.04|611.24|0
1651042130000|2022-04-27 06:48:50|613.94|611.14|614.62|611.82|614.62|611.82|613.94|611.14|0
1651042140000|2022-04-27 06:49:00|614.52|611.72|614.71|611.91|614.71|611.91|614.52|611.72|0
1651042150000|2022-04-27 06:49:10|614.9|612.1|615|612.2|615|612.2|614.9|612.1|0
1651042160000|2022-04-27 06:49:20|615.09|612.29|614.9|612.1|615.09|612.29|614.9|612.1|0
1651042170000|2022-04-27 06:49:30|614.71|611.91|614.9|612.1|614.9|612.1|614.71|611.91|0
1651042180000|2022-04-27 06:49:40|615.09|612.29|614.71|611.91|615.09|612.29|614.71|611.91|0
1651042190000|2022-04-27 06:49:50|614.62|611.82|614.52|611.72|614.62|611.82|614.42|611.62|0
1651042200000|2022-04-27 06:50:00|614.42|611.62|614.32|611.52|614.52|611.72|614.32|611.52|0
1651042210000|2022-04-27 06:50:10|614.62|611.82|614.71|611.91|614.71|611.91|614.52|611.72|0
1651042220000|2022-04-27 06:50:20|614.81|612.01|614.81|612.01|614.9|612.1|614.81|612.01|0
1651042230000|2022-04-27 06:50:30|614.71|611.91|614.62|611.82|614.71|611.91|614.62|611.82|0
1651042240000|2022-04-27 06:50:40|614.81|612.01|615.29|612.49|615.39|612.59|614.81|612.01|0
1651042250000|2022-04-27 06:50:50|615.48|612.68|615|612.2|615.48|612.68|615|612.2|0
1651042260000|2022-04-27 06:51:00|615.09|612.29|615.58|612.78|615.58|612.78|615.09|612.29|0
1651042270000|2022-04-27 06:51:10|615.48|612.68|615.87|613.07|615.87|613.07|615.48|612.68|0
1651042280000|2022-04-27 06:51:20|615.67|612.87|615.77|612.97|615.77|612.97|615.67|612.87|0
1651042290000|2022-04-27 06:51:30|615.87|613.07|615.29|612.49|615.87|613.07|615.19|612.39|0
1651042300000|2022-04-27 06:51:40|615.58|612.78|615.29|612.49|615.58|612.78|615.29|612.49|0
1651042310000|2022-04-27 06:51:50|614.51|611.71|613.84|611.04|614.62|611.82|613.84|611.04|0
1651042320000|2022-04-27 06:52:00|613.65|610.85|613.84|611.04|613.94|611.14|613.55|610.75|0
1651042330000|2022-04-27 06:52:10|613.65|610.85|613.94|611.14|613.94|611.14|613.65|610.85|0
1651042340000|2022-04-27 06:52:20|614.04|611.24|614.62|611.82|614.62|611.82|614.04|611.24|0
1651042350000|2022-04-27 06:52:30|614.71|611.91|614.71|611.91|614.71|611.91|614.71|611.91|0
1651042360000|2022-04-27 06:52:40|614.61|611.81|614.71|611.91|614.71|611.91|614.61|611.81|0
1651042370000|2022-04-27 06:52:50|614.32|611.52|614.13|611.33|614.32|611.52|614.13|611.33|0
1651042380000|2022-04-27 06:53:00|614.71|611.91|614.71|611.91|614.71|611.91|614.71|611.91|0
1651042390000|2022-04-27 06:53:10|614.61|611.81|614.42|611.62|614.61|611.81|614.32|611.52|0
1651042400000|2022-04-27 06:53:20|614.51|611.71|614.23|611.43|614.51|611.71|614.13|611.33|0
1651042410000|2022-04-27 06:53:30|614.32|611.52|614.23|611.43|614.32|611.52|614.23|611.43|0
1651042420000|2022-04-27 06:53:40|614.32|611.52|614.32|611.52|614.42|611.62|614.32|611.52|0
1651042430000|2022-04-27 06:53:50|614.42|611.62|614.71|611.91|614.71|611.91|614.42|611.62|0
1651042440000|2022-04-27 06:54:00|614.61|611.81|614.13|611.33|614.61|611.81|614.04|611.24|0
1651042450000|2022-04-27 06:54:10|614.23|611.43|614.04|611.24|614.23|611.43|614.04|611.24|0
1651042460000|2022-04-27 06:54:20|613.74|610.94|613.74|610.94|613.74|610.94|613.74|610.94|0
1651042470000|2022-04-27 06:54:30|613.65|610.85|613.74|610.94|613.74|610.94|613.55|610.75|0
1651042480000|2022-04-27 06:54:40|613.94|611.14|613.84|611.04|613.94|611.14|613.84|611.04|0
1651042490000|2022-04-27 06:54:50|613.94|611.14|613.84|611.04|613.94|611.14|613.84|611.04|0
1651042500000|2022-04-27 06:55:00|613.94|611.14|613.65|610.85|613.94|611.14|613.65|610.85|0
1651042510000|2022-04-27 06:55:10|613.36|610.56|613.36|610.56|613.36|610.56|613.36|610.56|0
1651042520000|2022-04-27 06:55:20|613.55|610.75|613.46|610.66|613.55|610.75|613.46|610.66|0
1651042530000|2022-04-27 06:55:30|613.65|610.85|613.65|610.85|613.74|610.94|613.65|610.85|0
1651042540000|2022-04-27 06:55:40|613.46|610.66|613.94|611.14|613.94|611.14|613.46|610.66|0
1651042550000|2022-04-27 06:55:50|614.32|611.52|614.32|611.52|614.32|611.52|614.32|611.52|0
1651042560000|2022-04-27 06:56:00|614.42|611.62|614.42|611.62|614.71|611.91|614.42|611.62|0
1651042570000|2022-04-27 06:56:10|614.51|611.71|614.04|611.24|614.51|611.71|613.84|611.04|0
1651042580000|2022-04-27 06:56:20|614.23|611.43|613.17|610.37|614.23|611.43|613.17|610.37|0
1651042590000|2022-04-27 06:56:30|614.04|611.24|613.94|611.14|614.13|611.33|613.94|611.14|0
1651042600000|2022-04-27 06:56:40|613.84|611.04|613.84|611.04|613.84|611.04|613.84|611.04|0
1651042610000|2022-04-27 06:56:50|613.55|610.75|613.17|610.37|613.55|610.75|613.17|610.37|0
1651042620000|2022-04-27 06:57:00|613.36|610.56|613.94|611.14|614.04|611.24|613.36|610.56|0
1651042630000|2022-04-27 06:57:10|614.13|611.33|614.13|611.33|614.13|611.33|614.04|611.24|0
1651042640000|2022-04-27 06:57:20|614.51|611.71|615.09|612.29|615.09|612.29|614.51|611.71|0
1651042650000|2022-04-27 06:57:30|614.9|612.1|614.9|612.1|615|612.2|614.9|612.1|0
1651042660000|2022-04-27 06:57:40|615.19|612.39|614.51|611.71|615.19|612.39|614.51|611.71|0
1651042670000|2022-04-27 06:57:50|614.23|611.43|614.32|611.52|614.32|611.52|614.23|611.43|0
1651042680000|2022-04-27 06:58:00|614.23|611.43|614.32|611.52|614.32|611.52|614.23|611.43|0
1651042690000|2022-04-27 06:58:10|614.13|611.33|614.42|611.62|614.42|611.62|614.04|611.24|0
1651042700000|2022-04-27 06:58:20|614.51|611.71|614.51|611.71|614.51|611.71|614.51|611.71|0
1651042710000|2022-04-27 06:58:30|614.71|611.91|614.23|611.43|614.71|611.91|614.23|611.43|0
1651042720000|2022-04-27 06:58:40|613.93|611.13|614.04|611.24|614.04|611.24|613.93|611.13|0
1651042730000|2022-04-27 06:58:50|614.13|611.33|613.93|611.13|614.13|611.33|613.93|611.13|0
1651042740000|2022-04-27 06:59:00|613.74|610.94|613.55|610.75|613.74|610.94|613.55|610.75|0
1651042750000|2022-04-27 06:59:10|613.74|610.94|613.55|610.75|613.93|611.13|613.55|610.75|0
1651042760000|2022-04-27 06:59:20|613.74|610.94|613.74|610.94|613.74|610.94|613.55|610.75|0
1651042770000|2022-04-27 06:59:30|613.36|610.56|613.16|610.36|613.55|610.75|613.16|610.36|0
1651042780000|2022-04-27 06:59:40|613.36|610.56|612.97|610.17|613.36|610.56|612.78|609.98|0
1651042790000|2022-04-27 06:59:50|613.36|610.56|613.16|610.36|613.36|610.56|612.97|610.17|0
1651042800000|2022-04-27 07:00:00|613.74|610.94|613.93|611.13|613.93|611.13|613.74|610.94|0
1651042810000|2022-04-27 07:00:10|613.36|610.56|613.16|610.36|613.46|610.66|613.16|610.36|0
1651042820000|2022-04-27 07:00:20|613.07|610.27|613.07|610.27|613.16|610.36|613.07|610.27|0
1651042830000|2022-04-27 07:00:30|612.97|610.17|613.36|610.56|613.74|610.94|612.97|610.17|0
1651042840000|2022-04-27 07:00:40|613.74|610.94|613.55|610.75|613.84|611.04|613.55|610.75|0
1651042850000|2022-04-27 07:00:50|613.84|611.04|613.74|610.94|613.84|611.04|613.55|610.75|0
1651042860000|2022-04-27 07:01:00|613.93|611.13|614.32|611.52|614.32|611.52|613.93|611.13|0
1651042870000|2022-04-27 07:01:10|613.93|611.13|613.16|610.36|613.93|611.13|613.16|610.36|0
1651042880000|2022-04-27 07:01:20|613.46|610.66|612.59|609.79|613.46|610.66|612.59|609.79|0
1651042890000|2022-04-27 07:01:30|612.39|609.59|612.2|609.4|612.39|609.59|612.11|609.31|0
1651042900000|2022-04-27 07:01:40|612.11|609.31|611.24|608.44|612.11|609.31|611.05|608.25|0
1651042910000|2022-04-27 07:01:50|611.05|608.25|611.24|608.44|611.43|608.63|611.05|608.25|0
1651042920000|2022-04-27 07:02:00|611.62|608.82|612.2|609.4|612.2|609.4|611.62|608.82|0
1651042930000|2022-04-27 07:02:10|612.39|609.59|611.62|608.82|612.39|609.59|611.62|608.82|0
1651042940000|2022-04-27 07:02:20|611.82|609.02|611.82|609.02|611.82|609.02|611.62|608.82|0
1651042950000|2022-04-27 07:02:30|611.72|608.92|611.24|608.44|612.11|609.31|611.24|608.44|0
1651042960000|2022-04-27 07:02:40|611.05|608.25|610.86|608.06|611.05|608.25|610.86|608.06|0
1651042970000|2022-04-27 07:02:50|611.05|608.25|610.66|607.86|611.24|608.44|610.47|607.67|0
1651042980000|2022-04-27 07:03:00|611.05|608.25|612.11|609.31|612.2|609.4|611.05|608.25|0
1651042990000|2022-04-27 07:03:10|611.43|608.63|611.53|608.73|611.82|609.02|611.43|608.63|0
1651043000000|2022-04-27 07:03:20|611.82|609.02|612.3|609.5|612.39|609.59|611.82|609.02|0
1651043010000|2022-04-27 07:03:30|613.16|610.36|613.74|610.94|614.32|611.52|613.16|610.36|0
1651043020000|2022-04-27 07:03:40|614.03|611.23|613.93|611.13|614.03|611.23|613.93|611.13|0
1651043030000|2022-04-27 07:03:50|614.13|611.33|614.13|611.33|614.13|611.33|614.13|611.33|0
1651043040000|2022-04-27 07:04:00|614.51|611.71|615|612.2|615|612.2|614.51|611.71|0
1651043050000|2022-04-27 07:04:10|615.38|612.58|615.48|612.68|615.48|612.68|615.19|612.39|0
1651043060000|2022-04-27 07:04:20|615.86|613.06|615.67|612.87|616.05|613.25|615.58|612.78|0
1651043070000|2022-04-27 07:04:30|615.58|612.78|615.58|612.78|615.67|612.87|615.58|612.78|0
1651043080000|2022-04-27 07:04:40|615.48|612.68|615.19|612.39|615.48|612.68|615.19|612.39|0
1651043090000|2022-04-27 07:04:50|615.09|612.29|614.9|612.1|615.09|612.29|614.8|612|0
1651043100000|2022-04-27 07:05:00|614.51|611.71|614.31|611.91|614.51|611.91|613.93|611.53|0
1651043110000|2022-04-27 07:05:10|614.89|612.49|614.89|612.49|614.89|612.49|614.8|612.4|0
1651043120000|2022-04-27 07:05:20|614.7|612.3|615.08|612.68|615.08|612.68|614.7|612.3|0
1651043130000|2022-04-27 07:05:30|614.99|612.59|615.66|613.26|616.05|613.65|614.99|612.59|0
1651043140000|2022-04-27 07:05:40|615.28|612.88|615.66|613.26|615.66|613.26|615.08|612.68|0
1651043150000|2022-04-27 07:05:50|615.57|613.17|614.89|612.49|615.66|613.26|614.89|612.49|0
1651043160000|2022-04-27 07:06:00|615.28|612.88|615.85|613.45|615.85|613.45|615.28|612.88|0
1651043170000|2022-04-27 07:06:10|616.05|613.65|615.66|613.26|616.05|613.65|615.66|613.26|0
1651043180000|2022-04-27 07:06:20|615.85|613.45|615.85|613.45|616.05|613.65|615.85|613.45|0
1651043190000|2022-04-27 07:06:30|616.05|613.65|615.66|613.26|616.05|613.65|615.66|613.26|0
1651043200000|2022-04-27 07:06:40|615.47|613.07|615.66|613.26|615.66|613.26|615.47|613.07|0
1651043210000|2022-04-27 07:06:50|615.47|613.07|615.47|613.07|615.57|613.17|615.47|613.07|0
1651043220000|2022-04-27 07:07:00|615.27|612.87|616.82|614.42|616.82|614.42|615.27|612.87|0
1651043230000|2022-04-27 07:07:10|617.01|614.61|616.63|614.23|617.01|614.61|616.63|614.23|0
1651043240000|2022-04-27 07:07:20|616.92|614.52|617.01|614.61|617.21|614.81|616.92|614.52|0
1651043250000|2022-04-27 07:07:30|616.82|614.42|616.34|613.94|616.82|614.42|616.34|613.94|0
1651043260000|2022-04-27 07:07:40|616.24|613.84|615.47|613.07|616.24|613.84|615.47|613.07|0
1651043270000|2022-04-27 07:07:50|615.57|613.17|614.99|612.59|615.57|613.17|614.99|612.59|0
1651043280000|2022-04-27 07:08:00|614.5|612.1|614.03|611.63|614.5|612.1|614.03|611.63|0
1651043290000|2022-04-27 07:08:10|613.92|611.52|614.7|612.3|614.7|612.3|613.92|611.52|0
1651043300000|2022-04-27 07:08:20|614.5|612.1|613.73|611.33|614.5|612.1|613.73|611.33|0
1651043310000|2022-04-27 07:08:30|613.45|611.05|613.35|610.95|613.64|611.24|613.35|610.95|0
1651043320000|2022-04-27 07:08:40|613.15|610.75|612.96|610.56|613.15|610.75|612.87|610.47|0
1651043330000|2022-04-27 07:08:50|612.38|609.98|612.38|609.98|612.38|609.98|612.29|609.89|0
1651043340000|2022-04-27 07:09:00|611.91|609.51|612|609.6|612.38|609.98|611.91|609.51|0
1651043350000|2022-04-27 07:09:10|611.23|608.83|611.04|608.64|611.23|608.83|611.04|608.64|0
1651043360000|2022-04-27 07:09:20|610.85|608.45|611.23|608.83|611.23|608.83|610.85|608.45|0
1651043370000|2022-04-27 07:09:30|611.04|608.64|611.14|608.74|611.14|608.74|610.85|608.45|0
1651043380000|2022-04-27 07:09:40|611.61|609.21|612|609.6|612|609.6|611.61|609.21|0
1651043390000|2022-04-27 07:09:50|612.38|609.98|612.1|609.7|612.58|610.18|612.1|609.7|0
1651043400000|2022-04-27 07:10:00|612.58|610.18|614.12|611.72|614.12|611.72|612.58|610.18|0
1651043410000|2022-04-27 07:10:10|614.22|611.82|614.31|611.91|614.31|611.91|613.92|611.52|0
1651043420000|2022-04-27 07:10:20|614.7|612.3|615.27|612.87|615.27|612.87|614.31|611.91|0
1651043430000|2022-04-27 07:10:30|615.47|613.07|615.18|612.78|615.57|613.17|615.18|612.78|0
1651043440000|2022-04-27 07:10:40|615.27|612.87|615.08|612.68|615.27|612.87|615.08|612.68|0
1651043450000|2022-04-27 07:10:50|614.99|612.59|614.5|612.1|614.99|612.59|614.5|612.1|0
1651043460000|2022-04-27 07:11:00|614.31|611.91|614.31|611.91|614.5|612.1|614.12|611.72|0
1651043470000|2022-04-27 07:11:10|614.41|612.01|614.31|611.91|614.5|612.1|614.31|611.91|0
1651043480000|2022-04-27 07:11:20|614.22|611.82|613.54|611.14|614.22|611.82|613.54|611.14|0
1651043490000|2022-04-27 07:11:30|613.15|610.75|613.54|611.14|613.54|611.14|613.15|610.75|0
1651043500000|2022-04-27 07:11:40|613.73|611.33|614.02|611.62|614.02|611.62|613.73|611.33|0
1651043510000|2022-04-27 07:11:50|613.64|611.24|613.64|611.24|613.64|611.24|613.45|611.05|0
1651043520000|2022-04-27 07:12:00|613.54|611.14|614.12|611.72|614.12|611.72|613.54|611.14|0
1651043530000|2022-04-27 07:12:10|614.69|612.29|614.5|612.1|614.99|612.59|614.5|612.1|0
1651043540000|2022-04-27 07:12:20|614.6|612.2|614.12|611.72|614.6|612.2|614.12|611.72|0
1651043550000|2022-04-27 07:12:30|614.02|611.62|613.73|611.33|614.12|611.72|613.73|611.33|0
1651043560000|2022-04-27 07:12:40|613.64|611.24|613.73|611.33|614.12|611.72|613.64|611.24|0
1651043570000|2022-04-27 07:12:50|613.54|611.14|612.19|609.79|613.54|611.14|612.19|609.79|0
1651043580000|2022-04-27 07:13:00|611.81|609.41|611.81|609.41|612.19|609.79|611.81|609.41|0
1651043590000|2022-04-27 07:13:10|612|609.6|612.58|610.18|612.58|610.18|612|609.6|0
1651043600000|2022-04-27 07:13:20|612.77|610.37|613.35|610.95|613.35|610.95|612.77|610.37|0
1651043610000|2022-04-27 07:13:30|614.12|611.72|615.08|612.68|615.08|612.68|614.12|611.72|0
1651043620000|2022-04-27 07:13:40|614.5|612.1|614.79|612.39|614.79|612.39|614.31|611.91|0
1651043630000|2022-04-27 07:13:50|614.89|612.49|615.47|613.07|615.47|613.07|614.89|612.49|0
1651043640000|2022-04-27 07:14:00|616.04|613.64|616.82|614.42|616.82|614.42|616.04|613.64|0
1651043650000|2022-04-27 07:14:10|616.24|613.84|616.62|614.22|616.62|614.22|615.95|613.55|0
1651043660000|2022-04-27 07:14:20|616.82|614.42|616.62|614.22|616.92|614.52|616.62|614.22|0
1651043670000|2022-04-27 07:14:30|616.92|614.52|617.2|614.8|617.2|614.8|616.92|614.52|0
1651043680000|2022-04-27 07:14:40|616.82|614.42|617.01|614.61|617.01|614.61|616.43|614.03|0
1651043690000|2022-04-27 07:14:50|616.62|614.22|617.01|614.61|617.01|614.61|616.62|614.22|0
1651043700000|2022-04-27 07:15:00|617.4|615|617.78|615.38|617.88|615.48|617.4|615|0
1651043710000|2022-04-27 07:15:10|617.3|614.9|616.34|613.94|617.3|614.9|616.34|613.94|0
1651043720000|2022-04-27 07:15:20|616.43|614.03|616.53|614.13|616.62|614.22|616.43|614.03|0
1651043730000|2022-04-27 07:15:30|616.82|614.42|616.43|614.03|616.82|614.42|616.43|614.03|0
1651043740000|2022-04-27 07:15:40|616.92|614.52|616.82|614.42|616.92|614.52|616.72|614.32|0
1651043750000|2022-04-27 07:15:50|616.92|614.52|617.11|614.71|617.11|614.71|616.82|614.42|0
1651043760000|2022-04-27 07:16:00|617.4|615|617.78|615.38|617.78|615.38|617.4|615|0
1651043770000|2022-04-27 07:16:10|618.36|615.96|618.36|615.96|618.36|615.96|618.17|615.77|0
1651043780000|2022-04-27 07:16:20|618.75|616.35|619.14|616.74|619.14|616.74|618.75|616.35|0
1651043790000|2022-04-27 07:16:30|618.94|616.54|618.08|615.68|618.94|616.54|618.08|615.68|0
1651043800000|2022-04-27 07:16:40|617.78|615.38|617.11|614.71|617.78|615.38|617.11|614.71|0
1651043810000|2022-04-27 07:16:50|617.01|614.61|617.11|614.71|617.11|614.71|616.82|614.42|0
1651043820000|2022-04-27 07:17:00|617.4|615|618.17|615.77|618.17|615.77|617.4|615|0
1651043830000|2022-04-27 07:17:10|618.36|615.96|618.46|616.06|618.75|616.35|618.36|615.96|0
1651043840000|2022-04-27 07:17:20|618.08|615.68|618.36|615.96|618.36|615.96|617.98|615.58|0
1651043850000|2022-04-27 07:17:30|618.75|616.35|618.94|616.54|618.94|616.54|618.36|615.96|0
1651043860000|2022-04-27 07:17:40|618.27|615.87|618.36|615.96|618.36|615.96|618.08|615.68|0
1651043870000|2022-04-27 07:17:50|618.75|616.35|618.17|615.77|618.75|616.35|618.17|615.77|0
1651043880000|2022-04-27 07:18:00|618.36|615.96|618.17|615.77|618.36|615.96|618.17|615.77|0
1651043890000|2022-04-27 07:18:10|618.08|615.68|617.4|615|618.08|615.68|617.2|614.8|0
1651043900000|2022-04-27 07:18:20|617.2|614.8|616.82|614.42|617.2|614.8|616.62|614.22|0
1651043910000|2022-04-27 07:18:30|617.11|614.71|616.24|613.84|617.11|614.71|616.24|613.84|0
1651043920000|2022-04-27 07:18:40|616.04|613.64|616.34|613.94|616.43|614.03|616.04|613.64|0
1651043930000|2022-04-27 07:18:50|616.43|614.03|616.72|614.32|616.82|614.42|616.43|614.03|0
1651043940000|2022-04-27 07:19:00|616.82|614.42|616.24|613.84|616.92|614.52|616.24|613.84|0
1651043950000|2022-04-27 07:19:10|616.04|613.64|616.53|614.13|616.53|614.13|616.04|613.64|0
1651043960000|2022-04-27 07:19:20|616.34|613.94|616.04|613.64|616.62|614.22|616.04|613.64|0
1651043970000|2022-04-27 07:19:30|616.14|613.74|618.66|616.26|618.66|616.26|616.14|613.74|0
1651043980000|2022-04-27 07:19:40|619.14|616.74|619.82|617.42|620.1|617.7|619.14|616.74|0
1651043990000|2022-04-27 07:19:50|618.75|616.35|618.75|616.35|618.75|616.35|618.36|615.96|0
1651044000000|2022-04-27 07:20:00|619.14|616.74|619.04|616.64|619.43|617.03|619.04|616.64|0
1651044010000|2022-04-27 07:20:10|619.33|616.93|619.52|617.12|619.72|617.32|619.33|616.93|0
1651044020000|2022-04-27 07:20:20|619.72|617.32|620.1|617.7|620.1|617.7|619.72|617.32|0
1651044030000|2022-04-27 07:20:30|619.91|617.51|619.91|617.51|619.91|617.51|619.91|617.51|0
1651044040000|2022-04-27 07:20:40|620.59|618.19|621.17|618.77|621.17|618.77|620.59|618.19|0
1651044050000|2022-04-27 07:20:50|621.85|619.45|623.21|620.81|623.21|620.81|621.85|619.45|0
1651044060000|2022-04-27 07:21:00|623.5|621.1|622.14|619.74|623.5|621.1|622.14|619.74|0
1651044070000|2022-04-27 07:21:10|622.24|619.84|622.86|620.46|623.82|621.42|622.24|619.84|0
1651044080000|2022-04-27 07:21:20|622.95|620.55|622.56|620.16|622.95|620.55|622.47|620.07|0
1651044090000|2022-04-27 07:21:30|622.08|619.68|622.66|620.26|622.76|620.36|622.08|619.68|0
1651044100000|2022-04-27 07:21:40|622.95|620.55|621.79|619.39|622.95|620.55|621.79|619.39|0
1651044110000|2022-04-27 07:21:50|622.17|619.77|623.05|620.65|623.05|620.65|622.17|619.77|0
1651044120000|2022-04-27 07:22:00|623.15|620.75|625.48|623.08|625.48|623.08|623.15|620.75|0
1651044130000|2022-04-27 07:22:10|624.89|622.49|625.87|623.47|625.87|623.47|624.61|622.21|0
1651044140000|2022-04-27 07:22:20|625.28|622.88|626.06|623.66|626.06|623.66|625.28|622.88|0
1651044150000|2022-04-27 07:22:30|625.87|623.47|625.28|622.88|625.87|623.47|625.28|622.88|0
1651044160000|2022-04-27 07:22:40|625.48|623.08|625.38|622.98|625.48|623.08|625.28|622.88|0
1651044170000|2022-04-27 07:22:50|625.48|623.08|626.45|624.05|626.45|624.05|625.48|623.08|0
1651044180000|2022-04-27 07:23:00|626.55|624.15|626.84|624.44|627.03|624.63|626.55|624.15|0
1651044190000|2022-04-27 07:23:10|626.64|624.24|626.48|624.08|626.64|624.24|626.06|623.66|0
1651044200000|2022-04-27 07:23:20|626.28|623.88|625.01|622.61|626.67|624.27|625.01|622.61|0
1651044210000|2022-04-27 07:23:30|624.81|622.41|625.98|623.58|625.98|623.58|624.81|622.41|0
1651044220000|2022-04-27 07:23:40|625.88|623.48|625.78|623.38|626.17|623.77|625.78|623.38|0
1651044230000|2022-04-27 07:23:50|625.49|623.09|626.47|624.07|626.47|624.07|625.49|623.09|0
1651044240000|2022-04-27 07:24:00|626.27|623.87|626.37|623.97|626.56|624.16|626.27|623.87|0
1651044250000|2022-04-27 07:24:10|626.56|624.16|626.17|623.77|626.56|624.16|626.17|623.77|0
1651044260000|2022-04-27 07:24:20|625.98|623.58|625.3|622.9|625.98|623.58|625.3|622.9|0
1651044270000|2022-04-27 07:24:30|625.39|622.99|625.01|622.61|625.39|622.99|625.01|622.61|0
1651044280000|2022-04-27 07:24:40|625.39|622.99|626.37|623.97|626.37|623.97|625.2|622.8|0
1651044290000|2022-04-27 07:24:50|626.75|624.35|627.34|624.94|627.73|625.33|626.75|624.35|0
1651044300000|2022-04-27 07:25:00|627.92|625.52|628.12|625.72|628.51|626.11|627.92|625.52|0
1651044310000|2022-04-27 07:25:10|627.73|625.33|628.12|625.72|628.22|625.82|627.73|625.33|0
1651044320000|2022-04-27 07:25:20|627.34|624.94|628.02|625.62|628.02|625.62|627.24|624.84|0
1651044330000|2022-04-27 07:25:30|628.12|625.72|630.06|627.66|630.06|627.66|628.12|625.72|0
1651044340000|2022-04-27 07:25:40|629.67|627.27|630.17|627.77|630.17|627.77|629.67|627.27|0
1651044350000|2022-04-27 07:25:50|631.23|628.83|631.43|629.03|631.62|629.22|631.23|628.83|0
1651044360000|2022-04-27 07:26:00|631.23|628.83|631.04|628.64|631.62|629.22|631.04|628.64|0
1651044370000|2022-04-27 07:26:10|630.95|628.55|631.14|628.74|631.14|628.74|630.65|628.25|0
1651044380000|2022-04-27 07:26:20|631.53|629.13|631.43|629.03|632.02|629.62|631.23|628.83|0
1651044390000|2022-04-27 07:26:30|631.82|629.42|632.41|630.01|632.41|630.01|631.62|629.22|0
1651044400000|2022-04-27 07:26:40|632.21|629.81|632.41|630.01|632.41|630.01|632.21|629.81|0
1651044410000|2022-04-27 07:26:50|631.92|629.52|632.41|630.01|632.41|630.01|631.92|629.52|0
1651044420000|2022-04-27 07:27:00|631.82|629.42|631.62|629.22|631.82|629.42|631.04|628.64|0
1651044430000|2022-04-27 07:27:10|632.41|630.01|632.41|630.01|632.6|630.2|632.41|630.01|0
1651044440000|2022-04-27 07:27:20|632.31|629.91|631.82|629.42|632.6|630.2|631.82|629.42|0
1651044450000|2022-04-27 07:27:30|632.41|630.01|632.21|629.81|632.41|630.01|632.12|629.72|0
1651044460000|2022-04-27 07:27:40|632.01|629.61|632.12|629.72|632.12|629.72|631.73|629.33|0
1651044470000|2022-04-27 07:27:50|632.21|629.81|632.31|629.91|632.31|629.91|632.01|629.61|0
1651044480000|2022-04-27 07:28:00|632.6|630.2|633.58|631.18|633.58|631.18|632.6|630.2|0
1651044490000|2022-04-27 07:28:10|633.77|631.37|634.66|632.26|634.66|632.26|633.77|631.37|0
1651044500000|2022-04-27 07:28:20|635.05|632.65|635.54|633.14|635.64|633.24|635.05|632.65|0
1651044510000|2022-04-27 07:28:30|636.03|633.63|634.56|632.16|636.03|633.63|634.56|632.16|0
1651044520000|2022-04-27 07:28:40|634.66|632.26|635.44|633.04|635.44|633.04|634.66|632.26|0
1651044530000|2022-04-27 07:28:50|634.46|632.06|634.85|632.45|634.85|632.45|634.46|632.06|0
1651044540000|2022-04-27 07:29:00|634.95|632.55|635.54|633.14|635.63|633.23|634.95|632.55|0
1651044550000|2022-04-27 07:29:10|635.63|633.23|636.81|634.41|636.81|634.41|635.44|633.04|0
1651044560000|2022-04-27 07:29:20|636.42|634.02|636.91|634.51|637.2|634.8|636.42|634.02|0
1651044570000|2022-04-27 07:29:30|636.81|634.41|637.2|634.8|637.2|634.8|636.81|634.41|0
1651044580000|2022-04-27 07:29:40|637.59|635.19|636.32|633.92|637.59|635.19|636.32|633.92|0
1651044590000|2022-04-27 07:29:50|636.03|633.63|636.81|634.41|636.81|634.41|635.83|633.43|0
1651044600000|2022-04-27 07:30:00|637.79|635.39|637.98|635.58|638.57|636.17|637.79|635.39|0
1651044610000|2022-04-27 07:30:10|637.11|634.71|637.98|635.58|637.98|635.58|637.11|634.71|0
1651044620000|2022-04-27 07:30:20|637.4|635|637.69|635.29|637.69|635.29|637|634.6|0
1651044630000|2022-04-27 07:30:30|637.4|635|635.63|633.23|637.4|635|635.63|633.23|0
1651044640000|2022-04-27 07:30:40|635.44|633.04|634.76|632.36|635.44|633.04|634.76|632.36|0
1651044650000|2022-04-27 07:30:50|634.66|632.26|634.76|632.36|634.76|632.36|634.56|632.16|0
1651044660000|2022-04-27 07:31:00|635.54|633.14|636.42|634.02|636.52|634.12|635.54|633.14|0
1651044670000|2022-04-27 07:31:10|637.11|634.71|636.71|634.31|637.2|634.8|636.71|634.31|0
1651044680000|2022-04-27 07:31:20|636.13|633.73|636.32|633.92|636.32|633.92|635.74|633.34|0
1651044690000|2022-04-27 07:31:30|636.42|634.02|636.61|634.21|636.61|634.21|636.13|633.73|0
1651044700000|2022-04-27 07:31:40|636.91|634.51|636.52|634.12|637.11|634.71|636.52|634.12|0
1651044710000|2022-04-27 07:31:50|636.13|633.73|636.03|633.63|636.22|633.82|636.03|633.63|0
1651044720000|2022-04-27 07:32:00|636.32|633.92|635.83|633.43|636.71|634.31|635.83|633.43|0
1651044730000|2022-04-27 07:32:10|635.63|633.23|634.56|632.16|635.63|633.23|634.46|632.06|0
1651044740000|2022-04-27 07:32:20|634.66|632.26|634.27|631.87|634.66|632.26|634.27|631.87|0
1651044750000|2022-04-27 07:32:30|634.46|632.06|635.24|632.84|635.24|632.84|634.46|632.06|0
1651044760000|2022-04-27 07:32:40|635.05|632.65|636.64|634.24|636.64|634.24|634.76|632.36|0
1651044770000|2022-04-27 07:32:50|636.83|634.43|636.28|633.88|636.83|634.43|635.78|633.38|0
1651044780000|2022-04-27 07:33:00|635.98|633.58|635.69|633.29|636.17|633.77|635.69|633.29|0
1651044790000|2022-04-27 07:33:10|635.48|633.08|636.17|633.77|636.17|633.77|635.48|633.08|0
1651044800000|2022-04-27 07:33:20|635.87|633.47|636.27|633.87|636.46|634.06|635.87|633.47|0
1651044810000|2022-04-27 07:33:30|636.07|633.67|635.98|633.58|636.17|633.77|635.98|633.58|0
1651044820000|2022-04-27 07:33:40|635.87|633.47|636.85|634.45|636.85|634.45|635.87|633.47|0
1651044830000|2022-04-27 07:33:50|636.26|633.86|635.78|633.38|636.66|634.26|635.78|633.38|0
1651044840000|2022-04-27 07:34:00|635.68|633.28|636.26|633.86|636.26|633.86|635.68|633.28|0
1651044850000|2022-04-27 07:34:10|636.07|633.67|634.9|632.5|636.07|633.67|634.9|632.5|0
1651044860000|2022-04-27 07:34:20|635.09|632.69|634.31|631.91|635.39|632.99|634.31|631.91|0
1651044870000|2022-04-27 07:34:30|634.12|631.72|634.9|632.5|634.9|632.5|634.02|631.62|0
1651044880000|2022-04-27 07:34:40|634.7|632.3|634.8|632.4|634.8|632.4|634.7|632.3|0
1651044890000|2022-04-27 07:34:50|634.51|632.11|633.92|631.52|634.51|632.11|633.92|631.52|0
1651044900000|2022-04-27 07:35:00|633.73|631.33|632.75|630.35|633.73|631.33|632.75|630.35|0
1651044910000|2022-04-27 07:35:10|632.95|630.55|632.75|630.35|633.14|630.74|632.75|630.35|0
1651044920000|2022-04-27 07:35:20|632.85|630.45|632.95|630.55|633.14|630.74|632.75|630.35|0
1651044930000|2022-04-27 07:35:30|632.85|630.45|633.34|630.94|633.34|630.94|632.56|630.16|0
1651044940000|2022-04-27 07:35:40|634.12|631.72|634.12|631.72|634.12|631.72|633.83|631.43|0
1651044950000|2022-04-27 07:35:50|633.63|631.23|633.34|630.94|633.63|631.23|633.34|630.94|0
1651044960000|2022-04-27 07:36:00|633.63|631.23|632.17|629.77|633.63|631.23|632.17|629.77|0
1651044970000|2022-04-27 07:36:10|632.95|630.55|632.95|630.55|632.95|630.55|632.75|630.35|0
1651044980000|2022-04-27 07:36:20|633.05|630.65|631.97|629.57|633.05|630.65|631.97|629.57|0
1651044990000|2022-04-27 07:36:30|632.36|629.96|632.17|629.77|632.36|629.96|632.17|629.77|0
1651045000000|2022-04-27 07:36:40|632.36|629.96|632.36|629.96|632.36|629.96|632.08|629.68|0
1651045010000|2022-04-27 07:36:50|632.85|630.45|632.75|630.35|632.85|630.45|632.66|630.26|0
1651045020000|2022-04-27 07:37:00|632.85|630.45|633.14|630.74|633.14|630.74|632.75|630.35|0
1651045030000|2022-04-27 07:37:10|632.75|630.35|633.14|630.74|633.14|630.74|632.75|630.35|0
1651045040000|2022-04-27 07:37:20|633.24|630.84|632.66|630.26|633.24|630.84|632.66|630.26|0
1651045050000|2022-04-27 07:37:30|632.46|630.06|632.46|630.06|632.56|630.16|632.17|629.77|0
1651045060000|2022-04-27 07:37:40|632.17|629.77|631.78|629.38|632.17|629.77|631.78|629.38|0
1651045070000|2022-04-27 07:37:50|631.69|629.29|631.39|628.99|631.69|629.29|631.39|628.99|0
1651045080000|2022-04-27 07:38:00|631.3|628.9|631|628.6|631.3|628.9|631|628.6|0
1651045090000|2022-04-27 07:38:10|630.81|628.41|630.22|627.82|630.81|628.41|630.22|627.82|0
1651045100000|2022-04-27 07:38:20|630.61|628.21|630.81|628.41|631|628.6|630.61|628.21|0
1651045110000|2022-04-27 07:38:30|631|628.6|630.71|628.31|631|628.6|630.71|628.31|0
1651045120000|2022-04-27 07:38:40|630.42|628.02|629.64|627.24|630.42|628.02|629.64|627.24|0
1651045130000|2022-04-27 07:38:50|629.06|626.66|629.06|626.66|629.06|626.66|628.86|626.46|0
1651045140000|2022-04-27 07:39:00|628.86|626.46|627.7|625.3|628.86|626.46|627.5|625.1|0
1651045150000|2022-04-27 07:39:10|627.31|624.91|627.12|624.72|627.31|624.91|627.12|624.72|0
1651045160000|2022-04-27 07:39:20|626.73|624.33|627.12|624.72|627.31|624.91|626.73|624.33|0
1651045170000|2022-04-27 07:39:30|626.73|624.33|626.44|624.04|626.92|624.52|626.25|623.85|0
1651045180000|2022-04-27 07:39:40|626.73|624.33|626.15|623.75|626.73|624.33|626.15|623.75|0
1651045190000|2022-04-27 07:39:50|626.34|623.94|626.34|623.94|626.53|624.13|626.34|623.94|0
1651045200000|2022-04-27 07:40:00|626.25|623.85|625.37|622.97|626.25|623.85|625.37|622.97|0
1651045210000|2022-04-27 07:40:10|624.98|622.58|624.89|622.49|625.08|622.68|624.89|622.49|0
1651045220000|2022-04-27 07:40:20|624.98|622.58|625.18|622.78|625.18|622.78|624.79|622.39|0
1651045230000|2022-04-27 07:40:30|625.56|623.16|625.95|623.55|625.95|623.55|625.56|623.16|0
1651045240000|2022-04-27 07:40:40|626.05|623.65|625.28|622.88|626.05|623.65|625.28|622.88|0
1651045250000|2022-04-27 07:40:50|625.37|622.97|624.6|622.2|625.37|622.97|624.6|622.2|0
1651045260000|2022-04-27 07:41:00|623.82|621.42|624.6|622.2|624.6|622.2|623.63|621.23|0
1651045270000|2022-04-27 07:41:10|624.4|622|624.02|621.62|624.4|622|624.02|621.62|0
1651045280000|2022-04-27 07:41:20|624.21|621.81|624.31|621.91|624.31|621.91|624.12|621.72|0
1651045290000|2022-04-27 07:41:30|624.21|621.81|624.21|621.81|624.21|621.81|624.02|621.62|0
1651045300000|2022-04-27 07:41:40|624.31|621.91|624.02|621.62|624.31|621.91|624.02|621.62|0
1651045310000|2022-04-27 07:41:50|623.92|621.52|624.5|622.1|624.5|622.1|623.82|621.42|0
1651045320000|2022-04-27 07:42:00|624.6|622.2|625.18|622.78|625.18|622.78|624.6|622.2|0
1651045330000|2022-04-27 07:42:10|625.56|623.16|625.28|622.88|625.56|623.16|625.28|622.88|0
1651045340000|2022-04-27 07:42:20|624.79|622.39|623.51|621.11|624.79|622.39|623.51|621.11|0
1651045350000|2022-04-27 07:42:30|623.32|620.92|623.61|621.21|623.61|621.21|623.32|620.92|0
1651045360000|2022-04-27 07:42:40|623.9|621.5|623.32|620.92|623.9|621.5|623.32|620.92|0
1651045370000|2022-04-27 07:42:50|623.03|620.63|622.06|619.66|623.03|620.63|622.06|619.66|0
1651045380000|2022-04-27 07:43:00|622.35|619.95|622.93|620.53|622.93|620.53|622.35|619.95|0
1651045390000|2022-04-27 07:43:10|622.74|620.34|622.35|619.95|622.74|620.34|622.35|619.95|0
1651045400000|2022-04-27 07:43:20|621.87|619.47|622.16|619.76|622.16|619.76|621.77|619.37|0
1651045410000|2022-04-27 07:43:30|621.96|619.56|621.68|619.28|621.96|619.56|621.68|619.28|0
1651045420000|2022-04-27 07:43:40|621.77|619.37|622.64|620.24|622.64|620.24|621.77|619.37|0
1651045430000|2022-04-27 07:43:50|623.12|620.72|622.93|620.53|623.12|620.72|622.93|620.53|0
1651045440000|2022-04-27 07:44:00|622.74|620.34|623.03|620.63|623.32|620.92|622.74|620.34|0
1651045450000|2022-04-27 07:44:10|623.22|620.82|621.96|619.56|623.22|620.82|621.96|619.56|0
1651045460000|2022-04-27 07:44:20|621.77|619.37|621.29|618.89|621.96|619.56|621.29|618.89|0
1651045470000|2022-04-27 07:44:30|621.38|618.98|621.1|618.7|621.68|619.28|621.1|618.7|0
1651045480000|2022-04-27 07:44:40|621.29|618.89|621.29|618.89|621.29|618.89|621.29|618.89|0
1651045490000|2022-04-27 07:44:50|621.68|619.28|622.35|619.95|622.35|619.95|621.68|619.28|0
1651045500000|2022-04-27 07:45:00|621.77|619.37|621.87|619.47|621.96|619.56|621.77|619.37|0
1651045510000|2022-04-27 07:45:10|621.29|618.89|621.19|618.79|621.29|618.89|621.1|618.7|0
1651045520000|2022-04-27 07:45:20|622.16|619.76|622.93|620.53|622.93|620.53|622.16|619.76|0
1651045530000|2022-04-27 07:45:30|620.72|618.32|622.31|619.91|622.41|620.01|620.72|618.32|0
1651045540000|2022-04-27 07:45:40|622.22|619.82|622.9|620.5|622.9|620.5|622.22|619.82|0
1651045550000|2022-04-27 07:45:50|624.38|621.98|623.8|621.4|624.38|621.98|623.8|621.4|0
1651045560000|2022-04-27 07:46:00|623.22|620.82|623.03|620.63|623.22|620.82|623.03|620.63|0
1651045570000|2022-04-27 07:46:10|622.74|620.34|622.45|620.05|622.74|620.34|622.45|620.05|0
1651045580000|2022-04-27 07:46:20|622.64|620.24|621.68|619.28|622.64|620.24|621.68|619.28|0
1651045590000|2022-04-27 07:46:30|621.48|619.08|620.81|618.41|621.48|619.08|620.81|618.41|0
1651045600000|2022-04-27 07:46:40|619.75|617.35|619.36|616.96|619.75|617.35|619.36|616.96|0
1651045610000|2022-04-27 07:46:50|618.59|616.19|618.01|615.61|618.59|616.19|618.01|615.61|0
1651045620000|2022-04-27 07:47:00|617.82|615.42|617.82|615.42|618.01|615.61|617.63|615.23|0
1651045630000|2022-04-27 07:47:10|618.11|615.71|617.63|615.23|618.11|615.71|617.63|615.23|0
1651045640000|2022-04-27 07:47:20|617.82|615.42|618.11|615.71|618.11|615.71|617.82|615.42|0
1651045650000|2022-04-27 07:47:30|617.63|615.23|617.92|615.52|618.2|615.8|617.63|615.23|0
1651045660000|2022-04-27 07:47:40|618.2|615.8|617.73|615.33|618.2|615.8|617.73|615.33|0
1651045670000|2022-04-27 07:47:50|617.82|615.42|618.2|615.8|618.2|615.8|617.63|615.23|0
1651045680000|2022-04-27 07:48:00|618.01|615.61|618.59|616.19|618.59|616.19|617.82|615.42|0
1651045690000|2022-04-27 07:48:10|618.78|616.38|618.4|616|618.78|616.38|618.4|616|0
1651045700000|2022-04-27 07:48:20|618.11|615.71|618.4|616|618.59|616.19|618.11|615.71|0
1651045710000|2022-04-27 07:48:30|617.63|615.23|616.09|613.69|617.63|615.23|616.09|613.69|0
1651045720000|2022-04-27 07:48:40|615.9|613.5|616.28|613.88|616.28|613.88|615.9|613.5|0
1651045730000|2022-04-27 07:48:50|616.86|614.46|616.76|614.36|616.86|614.46|616.76|614.36|0
1651045740000|2022-04-27 07:49:00|616.86|614.46|617.43|615.03|617.43|615.03|616.47|614.07|0
1651045750000|2022-04-27 07:49:10|617.82|615.42|617.82|615.42|618.01|615.61|617.63|615.23|0
1651045760000|2022-04-27 07:49:20|618.01|615.61|618.01|615.61|618.11|615.71|617.92|615.52|0
1651045770000|2022-04-27 07:49:30|618.59|616.19|618.4|616|618.78|616.38|618.4|616|0
1651045780000|2022-04-27 07:49:40|618.3|615.9|617.63|615.23|618.3|615.9|617.63|615.23|0
1651045790000|2022-04-27 07:49:50|617.92|615.52|618.3|615.9|618.4|616|617.92|615.52|0
1651045800000|2022-04-27 07:50:00|618.2|615.8|617.05|614.65|618.2|615.8|617.05|614.65|0
1651045810000|2022-04-27 07:50:10|617.15|614.75|617.05|614.65|617.15|614.75|617.05|614.65|0
1651045820000|2022-04-27 07:50:20|617.43|615.03|617.24|614.84|617.43|615.03|617.05|614.65|0
1651045830000|2022-04-27 07:50:30|617.63|615.23|617.24|614.84|617.73|615.33|617.24|614.84|0
1651045840000|2022-04-27 07:50:40|616.86|614.46|616.47|614.07|616.86|614.46|616.47|614.07|0
1651045850000|2022-04-27 07:50:50|616.66|614.26|616.57|614.17|616.66|614.26|616.47|614.07|0
1651045860000|2022-04-27 07:51:00|615.89|613.49|615.51|613.11|616.09|613.69|615.51|613.11|0
1651045870000|2022-04-27 07:51:10|615.7|613.3|615.89|613.49|616.09|613.69|615.7|613.3|0
1651045880000|2022-04-27 07:51:20|615.47|613.07|615.66|613.26|615.66|613.26|615.47|613.07|0
1651045890000|2022-04-27 07:51:30|614.63|612.23|614.93|612.53|614.93|612.53|614.63|612.23|0
1651045900000|2022-04-27 07:51:40|614.83|612.43|613.86|611.46|614.83|612.43|613.86|611.46|0
1651045910000|2022-04-27 07:51:50|613.67|611.27|613.77|611.37|613.86|611.46|613.67|611.27|0
1651045920000|2022-04-27 07:52:00|613.67|611.27|614.35|611.95|614.35|611.95|613.67|611.27|0
1651045930000|2022-04-27 07:52:10|614.44|612.04|614.83|612.43|615.21|612.81|614.44|612.04|0
1651045940000|2022-04-27 07:52:20|614.63|612.23|615.21|612.81|615.21|612.81|614.63|612.23|0
1651045950000|2022-04-27 07:52:30|614.93|612.53|614.83|612.43|614.93|612.53|614.83|612.43|0
1651045960000|2022-04-27 07:52:40|615.12|612.72|615.02|612.62|615.59|613.19|615.02|612.62|0
1651045970000|2022-04-27 07:52:50|614.93|612.53|614.44|612.04|614.93|612.53|614.44|612.04|0
1651045980000|2022-04-27 07:53:00|614.93|612.53|613|610.6|614.93|612.53|613|610.6|0
1651045990000|2022-04-27 07:53:10|612.9|610.5|612.33|609.93|613.1|610.7|612.33|609.93|0
1651046000000|2022-04-27 07:53:20|612.62|610.22|611.85|609.45|612.62|610.22|611.56|609.16|0
1651046010000|2022-04-27 07:53:30|612.14|609.74|612.33|609.93|612.33|609.93|611.75|609.35|0
1651046020000|2022-04-27 07:53:40|612.24|609.84|612.52|610.12|612.81|610.41|612.24|609.84|0
1651046030000|2022-04-27 07:53:50|612.9|610.5|613.96|611.56|613.96|611.56|612.9|610.5|0
1651046040000|2022-04-27 07:54:00|613.86|611.46|613.67|611.27|613.86|611.46|613.58|611.18|0
1651046050000|2022-04-27 07:54:10|613.29|610.89|612.71|610.31|613.48|611.08|612.71|610.31|0
1651046060000|2022-04-27 07:54:20|612.9|610.5|612.71|610.31|612.9|610.5|612.71|610.31|0
1651046070000|2022-04-27 07:54:30|612.43|610.03|612.33|609.93|612.52|610.12|612.33|609.93|0
1651046080000|2022-04-27 07:54:40|612.43|610.03|611.37|608.97|612.43|610.03|611.37|608.97|0
1651046090000|2022-04-27 07:54:50|611.18|608.78|610.7|608.3|611.18|608.78|610.7|608.3|0
1651046100000|2022-04-27 07:55:00|610.22|607.82|610.13|607.73|610.41|608.01|610.13|607.73|0
1651046110000|2022-04-27 07:55:10|610.22|607.82|610.99|608.59|610.99|608.59|610.03|607.63|0
1651046120000|2022-04-27 07:55:20|611.37|608.97|610.79|608.39|611.37|608.97|610.51|608.11|0
1651046130000|2022-04-27 07:55:30|610.6|608.2|610.41|608.01|610.6|608.2|610.03|607.63|0
1651046140000|2022-04-27 07:55:40|610.6|608.2|610.41|608.01|610.6|608.2|610.41|608.01|0
1651046150000|2022-04-27 07:55:50|610.6|608.2|610.22|607.82|610.6|608.2|610.22|607.82|0
1651046160000|2022-04-27 07:56:00|610.32|607.92|608.98|606.58|610.32|607.92|608.98|606.58|0
1651046170000|2022-04-27 07:56:10|609.07|606.67|607.35|604.95|609.07|606.67|607.35|604.95|0
1651046180000|2022-04-27 07:56:20|606.97|604.57|607.54|605.14|607.54|605.14|606.68|604.28|0
1651046190000|2022-04-27 07:56:30|606.97|604.57|606.01|603.61|606.97|604.57|606.01|603.61|0
1651046200000|2022-04-27 07:56:40|605.63|603.23|605.25|602.85|605.63|603.23|605.25|602.85|0
1651046210000|2022-04-27 07:56:50|604.87|602.47|605.63|603.23|605.63|603.23|604.87|602.47|0
1651046220000|2022-04-27 07:57:00|605.82|603.42|606.2|603.8|606.2|603.8|605.82|603.42|0
1651046230000|2022-04-27 07:57:10|605.92|603.52|605.92|603.52|606.11|603.71|605.73|603.33|0
1651046240000|2022-04-27 07:57:20|606.11|603.71|606.3|603.9|606.58|604.18|606.11|603.71|0
1651046250000|2022-04-27 07:57:30|604.87|602.47|605.54|603.14|605.82|603.42|604.87|602.47|0
1651046260000|2022-04-27 07:57:40|605.06|602.66|604.87|602.47|605.25|602.85|604.87|602.47|0
1651046270000|2022-04-27 07:57:50|605.44|603.04|604.68|602.28|605.44|603.04|604.68|602.28|0
1651046280000|2022-04-27 07:58:00|605.06|602.66|606.11|603.71|606.11|603.71|605.06|602.66|0
1651046290000|2022-04-27 07:58:10|606.01|603.61|606.2|603.8|606.58|604.18|606.01|603.61|0
1651046300000|2022-04-27 07:58:20|605.63|603.23|606.58|604.18|606.58|604.18|605.63|603.23|0
1651046310000|2022-04-27 07:58:30|606.39|603.99|606.39|603.99|606.68|604.28|606.39|603.99|0
1651046320000|2022-04-27 07:58:40|606.58|604.18|606.49|604.09|606.68|604.28|606.2|603.8|0
1651046330000|2022-04-27 07:58:50|606.39|603.99|606.78|604.38|606.78|604.38|606.39|603.99|0
1651046340000|2022-04-27 07:59:00|606.97|604.57|606.78|604.38|607.07|604.67|606.78|604.38|0
1651046350000|2022-04-27 07:59:10|607.16|604.76|607.73|605.33|607.73|605.33|607.16|604.76|0
1651046360000|2022-04-27 07:59:20|607.26|604.86|606.97|604.57|607.54|605.14|606.97|604.57|0
1651046370000|2022-04-27 07:59:30|607.73|605.33|607.35|604.95|607.73|605.33|607.35|604.95|0
1651046380000|2022-04-27 07:59:40|607.54|605.14|607.16|604.76|607.54|605.14|607.16|604.76|0
1651046390000|2022-04-27 07:59:50|607.26|604.86|606.49|604.09|607.26|604.86|606.49|604.09|0
1651046400000|2022-04-27 08:00:00|606.2|603.8|605.25|602.85|606.2|603.8|605.06|602.66|0
1651046410000|2022-04-27 08:00:10|606.2|603.8|606.39|603.99|606.39|603.99|606.2|603.8|0
1651046420000|2022-04-27 08:00:20|606.2|603.8|607.54|605.14|607.54|605.14|606.2|603.8|0
1651046430000|2022-04-27 08:00:30|607.16|604.76|607.64|605.24|607.64|605.24|607.16|604.76|0
1651046440000|2022-04-27 08:00:40|608.3|605.9|607.92|605.52|608.3|605.9|607.92|605.52|0
1651046450000|2022-04-27 08:00:50|607.73|605.33|607.35|604.95|607.73|605.33|607.35|604.95|0
1651046460000|2022-04-27 08:01:00|606.58|604.18|607.16|604.76|607.35|604.95|606.58|604.18|0
1651046470000|2022-04-27 08:01:10|606.97|604.57|606.77|604.37|606.97|604.57|606.58|604.18|0
1651046480000|2022-04-27 08:01:20|606.2|603.8|608.11|605.71|608.11|605.71|606.2|603.8|0
1651046490000|2022-04-27 08:01:30|606.97|604.57|607.16|604.76|607.16|604.76|606.97|604.57|0
1651046500000|2022-04-27 08:01:40|606.58|604.18|606.77|604.37|607.16|604.76|606.58|604.18|0
1651046510000|2022-04-27 08:01:50|606.97|604.57|606.97|604.57|607.16|604.76|606.97|604.57|0
1651046520000|2022-04-27 08:02:00|607.16|604.76|607.16|604.76|607.45|605.05|607.16|604.76|0
1651046530000|2022-04-27 08:02:10|607.35|604.95|607.26|604.86|607.35|604.95|606.77|604.37|0
1651046540000|2022-04-27 08:02:20|607.64|605.24|606.87|604.47|607.64|605.24|606.87|604.47|0
1651046550000|2022-04-27 08:02:30|607.35|604.95|607.45|605.05|607.64|605.24|607.35|604.95|0
1651046560000|2022-04-27 08:02:40|607.92|605.52|607.35|604.95|608.11|605.71|607.35|604.95|0
1651046570000|2022-04-27 08:02:50|607.45|605.05|607.35|604.95|607.45|605.05|607.35|604.95|0
1651046580000|2022-04-27 08:03:00|607.54|605.14|607.92|605.52|608.11|605.71|607.54|605.14|0
1651046590000|2022-04-27 08:03:10|607.73|605.33|607.26|604.86|607.73|605.33|607.16|604.76|0
1651046600000|2022-04-27 08:03:20|607.35|604.95|607.35|604.95|607.54|605.14|607.35|604.95|0
1651046610000|2022-04-27 08:03:30|607.73|605.33|607.92|605.52|608.11|605.71|607.73|605.33|0
1651046620000|2022-04-27 08:03:40|607.83|605.43|608.3|605.9|608.3|605.9|607.83|605.43|0
1651046630000|2022-04-27 08:03:50|608.49|606.09|608.69|606.29|608.88|606.48|608.49|606.09|0
1651046640000|2022-04-27 08:04:00|608.88|606.48|609.07|606.67|609.07|606.67|608.88|606.48|0
1651046650000|2022-04-27 08:04:10|609.26|606.86|609.64|607.24|609.83|607.43|609.26|606.86|0
1651046660000|2022-04-27 08:04:20|609.83|607.43|609.83|607.43|610.32|607.92|609.83|607.43|0
1651046670000|2022-04-27 08:04:30|609.26|606.86|608.4|606|609.26|606.86|608.4|606|0
1651046680000|2022-04-27 08:04:40|608.3|605.9|608.3|605.9|608.4|606|608.3|605.9|0
1651046690000|2022-04-27 08:04:50|608.68|606.28|608.88|606.48|609.07|606.67|608.49|606.09|0
1651046700000|2022-04-27 08:05:00|609.17|606.77|609.17|606.77|609.17|606.77|609.07|606.67|0
1651046710000|2022-04-27 08:05:10|609.07|606.67|609.64|607.24|609.83|607.43|608.98|606.58|0
1651046720000|2022-04-27 08:05:20|610.22|607.82|608.88|606.48|610.22|607.82|608.68|606.28|0
1651046730000|2022-04-27 08:05:30|608.78|606.38|608.68|606.28|609.07|606.67|608.68|606.28|0
1651046740000|2022-04-27 08:05:40|609.07|606.67|608.49|606.09|609.07|606.67|608.49|606.09|0
1651046750000|2022-04-27 08:05:50|608.68|606.28|608.68|606.28|608.88|606.48|608.68|606.28|0
1651046760000|2022-04-27 08:06:00|608.49|606.09|608.88|606.48|608.88|606.48|608.49|606.09|0
1651046770000|2022-04-27 08:06:10|608.68|606.28|608.88|606.48|609.07|606.67|608.68|606.28|0
1651046780000|2022-04-27 08:06:20|609.17|606.77|609.55|607.15|609.55|607.15|609.17|606.77|0
1651046790000|2022-04-27 08:06:30|609.26|606.86|608.88|606.48|609.26|606.86|608.88|606.48|0
1651046800000|2022-04-27 08:06:40|609.07|606.67|607.92|605.52|609.07|606.67|607.73|605.33|0
1651046810000|2022-04-27 08:06:50|608.3|605.9|608.68|606.28|608.68|606.28|608.3|605.9|0
1651046820000|2022-04-27 08:07:00|608.88|606.48|608.78|606.38|608.88|606.48|608.68|606.28|0
1651046830000|2022-04-27 08:07:10|608.4|606|608.49|606.09|608.49|606.09|608.3|605.9|0
1651046840000|2022-04-27 08:07:20|608.68|606.28|608.4|606|608.88|606.48|608.4|606|0
1651046850000|2022-04-27 08:07:30|608.88|606.48|609.36|606.96|609.45|607.05|608.88|606.48|0
1651046860000|2022-04-27 08:07:40|609.07|606.67|608.88|606.48|609.07|606.67|608.88|606.48|0
1651046870000|2022-04-27 08:07:50|608.97|606.57|608.68|606.28|608.97|606.57|608.68|606.28|0
1651046880000|2022-04-27 08:08:00|608.4|606|608.21|605.81|608.68|606.28|608.21|605.81|0
1651046890000|2022-04-27 08:08:10|608.3|605.9|609.17|606.77|609.17|606.77|608.21|605.81|0
1651046900000|2022-04-27 08:08:20|609.36|606.96|609.17|606.77|609.36|606.96|608.68|606.28|0
1651046910000|2022-04-27 08:08:30|609.26|606.86|609.07|606.67|609.26|606.86|609.07|606.67|0
1651046920000|2022-04-27 08:08:40|609.26|606.86|608.97|606.57|609.26|606.86|608.97|606.57|0
1651046930000|2022-04-27 08:08:50|609.17|606.77|609.07|606.67|609.26|606.86|609.07|606.67|0
1651046940000|2022-04-27 08:09:00|608.87|606.47|609.07|606.67|609.07|606.67|608.68|606.28|0
1651046950000|2022-04-27 08:09:10|609.36|606.96|610.21|607.81|610.21|607.81|609.36|606.96|0
1651046960000|2022-04-27 08:09:20|610.6|608.2|610.41|608.01|610.6|608.2|610.41|608.01|0
1651046970000|2022-04-27 08:09:30|610.21|607.81|610.41|608.01|610.6|608.2|610.21|607.81|0
1651046980000|2022-04-27 08:09:40|610.21|607.81|609.64|607.24|610.21|607.81|609.26|606.86|0
1651046990000|2022-04-27 08:09:50|609.83|607.43|609.26|606.86|609.83|607.43|609.26|606.86|0
1651047000000|2022-04-27 08:10:00|609.07|606.67|608.34|605.94|609.38|606.98|608.34|605.94|0
1651047010000|2022-04-27 08:10:10|608.15|605.75|607.58|605.18|608.34|605.94|607.58|605.18|0
1651047020000|2022-04-27 08:10:20|607.87|605.47|607.68|605.28|607.96|605.56|607.58|605.18|0
1651047030000|2022-04-27 08:10:30|607.96|605.56|607.77|605.37|607.96|605.56|607.58|605.18|0
1651047040000|2022-04-27 08:10:40|607.58|605.18|607|604.6|607.58|605.18|607|604.6|0
1651047050000|2022-04-27 08:10:50|607.2|604.8|607|604.6|607.39|604.99|607|604.6|0
1651047060000|2022-04-27 08:11:00|607.39|604.99|606.62|604.22|607.39|604.99|606.62|604.22|0
1651047070000|2022-04-27 08:11:10|606.81|604.41|606.62|604.22|607|604.6|606.62|604.22|0
1651047080000|2022-04-27 08:11:20|607|604.6|607|604.6|607|604.6|606.81|604.41|0
1651047090000|2022-04-27 08:11:30|607.39|604.99|607.58|605.18|607.58|605.18|607.39|604.99|0
1651047100000|2022-04-27 08:11:40|607.68|605.28|607.96|605.56|607.96|605.56|607.68|605.28|0
1651047110000|2022-04-27 08:11:50|608.15|605.75|608.06|605.66|608.44|606.04|608.06|605.66|0
1651047120000|2022-04-27 08:12:00|607.96|605.56|608.06|605.66|608.06|605.66|607.96|605.56|0
1651047130000|2022-04-27 08:12:10|608.34|605.94|607.58|605.18|608.53|606.13|607.58|605.18|0
1651047140000|2022-04-27 08:12:20|608.15|605.75|608.06|605.66|608.25|605.85|607.96|605.56|0
1651047150000|2022-04-27 08:12:30|607.77|605.37|606.62|604.22|607.77|605.37|606.62|604.22|0
1651047160000|2022-04-27 08:12:40|606.43|604.03|606.15|603.75|606.43|604.03|606.15|603.75|0
1651047170000|2022-04-27 08:12:50|606.05|603.65|604.71|602.31|606.05|603.65|604.71|602.31|0
1651047180000|2022-04-27 08:13:00|604.81|602.41|605.39|602.99|605.39|602.99|604.81|602.41|0
1651047190000|2022-04-27 08:13:10|605.1|602.7|605.48|603.08|605.48|603.08|605.1|602.7|0
1651047200000|2022-04-27 08:13:20|605.1|602.7|605.29|602.89|605.29|602.89|604.9|602.5|0
1651047210000|2022-04-27 08:13:30|605.48|603.08|605.58|603.18|605.58|603.18|605.48|603.08|0
1651047220000|2022-04-27 08:13:40|605.67|603.27|604.9|602.5|605.67|603.27|604.9|602.5|0
1651047230000|2022-04-27 08:13:50|605.48|603.08|605.29|602.89|605.67|603.27|605.29|602.89|0
1651047240000|2022-04-27 08:14:00|605.19|602.79|605.29|602.89|605.58|603.18|605.19|602.79|0
1651047250000|2022-04-27 08:14:10|605.1|602.7|605.09|602.69|605.29|602.89|605.09|602.69|0
1651047260000|2022-04-27 08:14:20|604.71|602.31|604.52|602.12|604.71|602.31|604.52|602.12|0
1651047270000|2022-04-27 08:14:30|602.15|599.75|603|600.6|603|600.6|602.15|599.75|0
1651047280000|2022-04-27 08:14:40|602.62|600.22|602.24|599.84|602.62|600.22|602.24|599.84|0
1651047290000|2022-04-27 08:14:50|601.86|599.46|602.15|599.75|602.15|599.75|601.86|599.46|0
1651047300000|2022-04-27 08:15:00|602.24|599.84|601.48|599.08|602.24|599.84|601.48|599.08|0
1651047310000|2022-04-27 08:15:10|601.67|599.27|602.05|599.65|602.24|599.84|601.67|599.27|0
1651047320000|2022-04-27 08:15:20|601.67|599.27|601.96|599.56|601.96|599.56|601.67|599.27|0
1651047330000|2022-04-27 08:15:30|602.05|599.65|601.48|599.08|602.05|599.65|601.48|599.08|0
1651047340000|2022-04-27 08:15:40|601.86|599.46|601.86|599.46|602.05|599.65|601.86|599.46|0
1651047350000|2022-04-27 08:15:50|602.05|599.65|602.43|600.03|602.43|600.03|602.05|599.65|0
1651047360000|2022-04-27 08:16:00|602.62|600.22|602.81|600.41|603|600.6|602.62|600.22|0
1651047370000|2022-04-27 08:16:10|602.62|600.22|603|600.6|603|600.6|602.62|600.22|0
1651047380000|2022-04-27 08:16:20|602.91|600.51|602.05|599.65|602.91|600.51|602.05|599.65|0
1651047390000|2022-04-27 08:16:30|602.15|599.75|602.05|599.65|602.15|599.75|602.05|599.65|0
1651047400000|2022-04-27 08:16:40|601.67|599.27|601.86|599.46|602.05|599.65|601.67|599.27|0
1651047410000|2022-04-27 08:16:50|602.05|599.65|601.1|598.7|602.05|599.65|600.72|598.32|0
1651047420000|2022-04-27 08:17:00|600.34|597.94|599.96|597.56|600.53|598.13|599.96|597.56|0
1651047430000|2022-04-27 08:17:10|600.15|597.75|600.44|598.04|600.53|598.13|600.15|597.75|0
1651047440000|2022-04-27 08:17:20|600.34|597.94|600.91|598.51|600.91|598.51|600.34|597.94|0
1651047450000|2022-04-27 08:17:30|600.34|597.94|599.77|597.37|600.34|597.94|599.77|597.37|0
1651047460000|2022-04-27 08:17:40|599.58|597.18|599.58|597.18|599.77|597.37|599.58|597.18|0
1651047470000|2022-04-27 08:17:50|599.39|596.99|599.39|596.99|599.39|596.99|599.2|596.8|0
1651047480000|2022-04-27 08:18:00|600.15|597.75|600.91|598.51|600.91|598.51|600.06|597.66|0
1651047490000|2022-04-27 08:18:10|600.34|597.94|601.01|598.61|601.01|598.61|600.34|597.94|0
1651047500000|2022-04-27 08:18:20|600.91|598.51|599.58|597.18|600.91|598.51|599.58|597.18|0
1651047510000|2022-04-27 08:18:30|600.06|597.66|599.77|597.37|600.06|597.66|599.77|597.37|0
1651047520000|2022-04-27 08:18:40|599.96|597.56|600.25|597.85|600.25|597.85|599.96|597.56|0
1651047530000|2022-04-27 08:18:50|600.15|597.75|600.15|597.75|600.15|597.75|600.15|597.75|0
1651047540000|2022-04-27 08:19:00|600.34|597.94|599.96|597.56|600.34|597.94|599.58|597.18|0
1651047550000|2022-04-27 08:19:10|600.15|597.75|599.39|596.99|600.15|597.75|599.39|596.99|0
1651047560000|2022-04-27 08:19:20|599.49|597.09|599.77|597.37|600.15|597.75|599.49|597.09|0
1651047570000|2022-04-27 08:19:30|599.96|597.56|600.15|597.75|600.15|597.75|599.96|597.56|0
1651047580000|2022-04-27 08:19:40|599.96|597.56|600.34|597.94|600.34|597.94|599.96|597.56|0
1651047590000|2022-04-27 08:19:50|600.15|597.75|600.34|597.94|600.34|597.94|600.15|597.75|0
1651047600000|2022-04-27 08:20:00|600.15|597.75|600.91|598.51|600.91|598.51|599.96|597.56|0
1651047610000|2022-04-27 08:20:10|601.29|598.89|601.19|598.79|601.29|598.89|601|598.6|0
1651047620000|2022-04-27 08:20:20|601.1|598.7|601|598.6|601.1|598.7|601|598.6|0
1651047630000|2022-04-27 08:20:30|601.19|598.79|602.05|599.65|602.05|599.65|601.19|598.79|0
1651047640000|2022-04-27 08:20:40|602.24|599.84|602.62|600.22|602.62|600.22|602.14|599.74|0
1651047650000|2022-04-27 08:20:50|602.72|600.32|601.86|599.46|602.81|600.41|601.86|599.46|0
1651047660000|2022-04-27 08:21:00|602.05|599.65|602.43|600.03|602.43|600.03|602.05|599.65|0
1651047670000|2022-04-27 08:21:10|602.62|600.22|602.62|600.22|602.62|600.22|602.62|600.22|0
1651047690000|2022-04-27 08:21:30|602.81|600.41|602.33|599.93|602.81|600.41|602.33|599.93|0
1651047700000|2022-04-27 08:21:40|602.24|599.84|601.95|599.55|602.24|599.84|601.95|599.55|0
1651047710000|2022-04-27 08:21:50|601.57|599.17|601.48|599.08|601.57|599.17|601.38|598.98|0
1651047720000|2022-04-27 08:22:00|601.29|598.89|600.72|598.32|601.29|598.89|600.72|598.32|0
1651047730000|2022-04-27 08:22:10|600.34|597.94|599.77|597.37|600.34|597.94|599.77|597.37|0
1651047740000|2022-04-27 08:22:20|599.58|597.18|600.15|597.75|600.15|597.75|599.58|597.18|0
1651047750000|2022-04-27 08:22:30|599.96|597.56|599.58|597.18|599.96|597.56|599.58|597.18|0
1651047760000|2022-04-27 08:22:40|599.77|597.37|599.96|597.56|599.96|597.56|599.77|597.37|0
1651047770000|2022-04-27 08:22:50|599.67|597.27|599.77|597.37|599.77|597.37|599.58|597.18|0
1651047780000|2022-04-27 08:23:00|599.58|597.18|599.2|596.8|599.67|597.27|599.2|596.8|0
1651047790000|2022-04-27 08:23:10|599.01|596.61|599.2|596.8|599.2|596.8|599.01|596.61|0
1651047800000|2022-04-27 08:23:20|599.01|596.61|598.92|596.52|599.1|596.7|598.82|596.42|0
1651047810000|2022-04-27 08:23:30|598.82|596.42|598.73|596.33|598.82|596.42|598.73|596.33|0
1651047820000|2022-04-27 08:23:40|598.82|596.42|599.01|596.61|599.2|596.8|598.73|596.33|0
1651047830000|2022-04-27 08:23:50|598.82|596.42|599.01|596.61|599.01|596.61|598.82|596.42|0
1651047840000|2022-04-27 08:24:00|598.91|596.51|599.67|597.27|599.67|597.27|598.91|596.51|0
1651047850000|2022-04-27 08:24:10|599.95|597.55|600.43|598.03|600.71|598.31|599.95|597.55|0
1651047860000|2022-04-27 08:24:20|600.33|597.93|600.33|597.93|600.52|598.12|600.33|597.93|0
1651047870000|2022-04-27 08:24:30|600.14|597.74|601.09|598.69|601.09|598.69|600.14|597.74|0
1651047880000|2022-04-27 08:24:40|601.47|599.07|601.85|599.45|601.85|599.45|601.47|599.07|0
1651047890000|2022-04-27 08:24:50|602.04|599.64|601.66|599.26|602.04|599.64|601.47|599.07|0
1651047900000|2022-04-27 08:25:00|601.76|599.36|600.9|598.5|601.76|599.36|600.9|598.5|0
1651047910000|2022-04-27 08:25:10|601.09|598.69|600.9|598.5|601.09|598.69|600.9|598.5|0
1651047920000|2022-04-27 08:25:20|601.09|598.69|601.38|598.98|601.38|598.98|601|598.6|0
1651047930000|2022-04-27 08:25:30|601.47|599.07|601.85|599.45|601.85|599.45|601.47|599.07|0
1651047940000|2022-04-27 08:25:40|602.23|599.83|602.43|600.03|602.62|600.22|602.23|599.83|0
1651047950000|2022-04-27 08:25:50|603|600.6|603|600.6|603.19|600.79|603|600.6|0
1651047960000|2022-04-27 08:26:00|603.09|600.69|602.38|599.98|603.81|601.41|602.38|599.98|0
1651047970000|2022-04-27 08:26:10|602.76|600.36|602.95|600.55|603.04|600.64|602.76|600.36|0
1651047980000|2022-04-27 08:26:20|602.76|600.36|602.95|600.55|603.04|600.64|602.76|600.36|0
1651047990000|2022-04-27 08:26:30|602.66|600.26|602.76|600.36|602.76|600.36|602.66|600.26|0
1651048000000|2022-04-27 08:26:40|602.85|600.45|602.95|600.55|602.95|600.55|602.85|600.45|0
1651048010000|2022-04-27 08:26:50|602.47|600.07|602.95|600.55|602.95|600.55|602.47|600.07|0
1651048020000|2022-04-27 08:27:00|602.85|600.45|602.85|600.45|602.85|600.45|602.76|600.36|0
1651048030000|2022-04-27 08:27:10|603.04|600.64|602.76|600.36|603.04|600.64|602.76|600.36|0
1651048040000|2022-04-27 08:27:20|602.47|600.07|602.66|600.26|602.85|600.45|602.47|600.07|0
1651048050000|2022-04-27 08:27:30|602.85|600.45|602.66|600.26|603.04|600.64|602.66|600.26|0
1651048060000|2022-04-27 08:27:40|602.76|600.36|603.04|600.64|603.04|600.64|602.76|600.36|0
1651048070000|2022-04-27 08:27:50|602.95|600.55|603.04|600.64|603.04|600.64|602.85|600.45|0
1651048080000|2022-04-27 08:28:00|603.23|600.83|602.95|600.55|603.23|600.83|602.95|600.55|0
1651048090000|2022-04-27 08:28:10|602.28|599.88|602.66|600.26|602.66|600.26|602.28|599.88|0
1651048100000|2022-04-27 08:28:20|602.57|600.17|603.14|600.74|603.14|600.74|602.57|600.17|0
1651048110000|2022-04-27 08:28:30|603.42|601.02|603.42|601.02|603.61|601.21|603.33|600.93|0
1651048120000|2022-04-27 08:28:40|603.33|600.93|603.42|601.02|603.42|601.02|603.33|600.93|0
1651048130000|2022-04-27 08:28:50|603.33|600.93|603.23|600.83|603.33|600.93|603.23|600.83|0
1651048140000|2022-04-27 08:29:00|603.42|601.02|602.95|600.55|603.42|601.02|602.85|600.45|0
1651048150000|2022-04-27 08:29:10|603.33|600.93|603.23|600.83|603.42|601.02|603.23|600.83|0
1651048160000|2022-04-27 08:29:20|603.42|601.02|603.33|600.93|603.42|601.02|603.23|600.83|0
1651048170000|2022-04-27 08:29:30|603.42|601.02|603.42|601.02|603.42|601.02|603.23|600.83|0
1651048180000|2022-04-27 08:29:40|603.9|601.5|603.9|601.5|603.9|601.5|603.9|601.5|0
1651048190000|2022-04-27 08:29:50|603.8|601.4|604.37|601.97|604.37|601.97|603.8|601.4|0
1651048200000|2022-04-27 08:30:00|603.99|601.59|603.71|601.31|603.99|601.59|603.71|601.31|0
1651048210000|2022-04-27 08:30:10|603.23|600.83|603.04|600.64|603.23|600.83|603.04|600.64|0
1651048220000|2022-04-27 08:30:20|602.75|600.35|602.85|600.45|602.85|600.45|602.75|600.35|0
1651048230000|2022-04-27 08:30:30|602.75|600.35|603.04|600.64|603.04|600.64|602.75|600.35|0
1651048240000|2022-04-27 08:30:40|603.14|600.74|603.33|600.93|603.42|601.02|603.14|600.74|0
1651048250000|2022-04-27 08:30:50|603.23|600.83|603.23|600.83|603.23|600.83|603.04|600.64|0
1651048260000|2022-04-27 08:31:00|603.14|600.74|603.14|600.74|603.23|600.83|603.14|600.74|0
1651048270000|2022-04-27 08:31:10|603.04|600.64|603.42|601.02|603.42|601.02|603.04|600.64|0
1651048280000|2022-04-27 08:31:20|603.23|600.83|603.52|601.12|603.8|601.4|603.23|600.83|0
1651048290000|2022-04-27 08:31:30|603.42|601.02|603.61|601.21|603.61|601.21|603.42|601.02|0
1651048300000|2022-04-27 08:31:40|603.8|601.4|603.99|601.59|603.99|601.59|603.8|601.4|0
1651048310000|2022-04-27 08:31:50|603.8|601.4|604.28|601.88|604.28|601.88|603.8|601.4|0
1651048320000|2022-04-27 08:32:00|604.56|602.16|604.47|602.07|604.56|602.16|604.37|601.97|0
1651048330000|2022-04-27 08:32:10|604.94|602.54|604.66|602.26|604.94|602.54|604.66|602.26|0
1651048340000|2022-04-27 08:32:20|604.75|602.35|605.13|602.73|605.13|602.73|604.66|602.26|0
1651048350000|2022-04-27 08:32:30|605.04|602.64|605.13|602.73|605.13|602.73|605.04|602.64|0
1651048360000|2022-04-27 08:32:40|605.32|602.92|605.32|602.92|605.51|603.11|605.32|602.92|0
1651048370000|2022-04-27 08:32:50|605.13|602.73|605.61|603.21|605.7|603.3|605.13|602.73|0
1651048380000|2022-04-27 08:33:00|605.51|603.11|605.32|602.92|605.51|603.11|605.32|602.92|0
1651048390000|2022-04-27 08:33:10|605.42|603.02|605.89|603.49|605.89|603.49|605.42|603.02|0
1651048400000|2022-04-27 08:33:20|606.09|603.69|606.38|603.98|606.38|603.98|606.08|603.68|0
1651048410000|2022-04-27 08:33:30|606.66|604.26|606.38|603.98|606.66|604.26|606.38|603.98|0
1651048420000|2022-04-27 08:33:40|606.47|604.07|606.28|603.88|606.47|604.07|606.08|603.68|0
1651048430000|2022-04-27 08:33:50|606.37|603.97|606.37|603.97|606.47|604.07|606.37|603.97|0
1651048440000|2022-04-27 08:34:00|606.08|603.68|607.04|604.64|607.04|604.64|606.08|603.68|0
1651048450000|2022-04-27 08:34:10|606.85|604.45|606.66|604.26|606.85|604.45|606.66|604.26|0
1651048460000|2022-04-27 08:34:20|606.47|604.07|607.04|604.64|607.04|604.64|606.47|604.07|0
1651048470000|2022-04-27 08:34:30|606.85|604.45|606.85|604.45|607.04|604.64|606.85|604.45|0
1651048480000|2022-04-27 08:34:40|606.66|604.26|607.14|604.74|607.14|604.74|606.66|604.26|0
1651048490000|2022-04-27 08:34:50|607.23|604.83|607.33|604.93|607.42|605.02|607.23|604.83|0
1651048500000|2022-04-27 08:35:00|607.8|605.4|608.19|605.79|608.19|605.79|607.8|605.4|0
1651048510000|2022-04-27 08:35:10|608.38|605.98|608.19|605.79|608.38|605.98|608.09|605.69|0
1651048520000|2022-04-27 08:35:20|608.38|605.98|608.19|605.79|608.38|605.98|608.19|605.79|0
1651048530000|2022-04-27 08:35:30|607.99|605.59|607.99|605.59|607.99|605.59|607.8|605.4|0
1651048540000|2022-04-27 08:35:40|608.09|605.69|608.38|605.98|608.38|605.98|607.8|605.4|0
1651048550000|2022-04-27 08:35:50|608.28|605.88|607.99|605.59|608.38|605.98|607.99|605.59|0
1651048560000|2022-04-27 08:36:00|608.09|605.69|607.99|605.59|608.19|605.79|607.99|605.59|0
1651048570000|2022-04-27 08:36:10|608.19|605.79|607.9|605.5|608.19|605.79|607.9|605.5|0
1651048580000|2022-04-27 08:36:20|607.8|605.4|606.85|604.45|607.8|605.4|606.85|604.45|0
1651048590000|2022-04-27 08:36:30|607.04|604.64|606.57|604.17|607.04|604.64|606.57|604.17|0
1651048600000|2022-04-27 08:36:40|606.47|604.07|606.47|604.07|606.57|604.17|606.47|604.07|0
1651048610000|2022-04-27 08:36:50|606.27|603.87|605.89|603.49|606.37|603.97|605.89|603.49|0
1651048620000|2022-04-27 08:37:00|605.7|603.3|606.27|603.87|606.37|603.97|605.7|603.3|0
1651048630000|2022-04-27 08:37:10|606.18|603.78|606.95|604.55|606.95|604.55|606.18|603.78|0
1651048640000|2022-04-27 08:37:20|607.04|604.64|606.47|604.07|607.04|604.64|606.08|603.68|0
1651048650000|2022-04-27 08:37:30|606.66|604.26|606.66|604.26|606.66|604.26|606.47|604.07|0
1651048660000|2022-04-27 08:37:40|606.27|603.87|605.32|602.92|606.27|603.87|605.32|602.92|0
1651048670000|2022-04-27 08:37:50|605.89|603.49|606.08|603.68|606.08|603.68|605.8|603.4|0
1651048680000|2022-04-27 08:38:00|606.27|603.87|606.47|604.07|606.47|604.07|606.27|603.87|0
1651048690000|2022-04-27 08:38:10|606.85|604.45|607.9|605.5|607.9|605.5|606.85|604.45|0
1651048700000|2022-04-27 08:38:20|607.99|605.59|607.99|605.59|608.18|605.78|607.99|605.59|0
1651048710000|2022-04-27 08:38:30|607.9|605.5|607.23|604.83|607.9|605.5|607.04|604.64|0
1651048720000|2022-04-27 08:38:40|606.69|604.29|605.92|603.52|606.69|604.29|605.92|603.52|0
1651048730000|2022-04-27 08:38:50|606.12|603.72|605.73|603.33|606.12|603.72|605.73|603.33|0
1651048740000|2022-04-27 08:39:00|605.26|602.86|605.45|603.05|605.45|603.05|605.26|602.86|0
1651048750000|2022-04-27 08:39:10|605.16|602.76|605.16|602.76|605.35|602.95|605.16|602.76|0
1651048760000|2022-04-27 08:39:20|605.26|602.86|604.97|602.57|605.26|602.86|604.97|602.57|0
1651048770000|2022-04-27 08:39:30|605.35|602.95|605.16|602.76|605.35|602.95|605.07|602.67|0
1651048780000|2022-04-27 08:39:40|604.97|602.57|605.92|603.52|605.92|603.52|604.97|602.57|0
1651048790000|2022-04-27 08:39:50|606.11|603.71|605.64|603.24|606.11|603.71|605.64|603.24|0
1651048800000|2022-04-27 08:40:00|605.35|602.95|604.78|602.38|605.35|602.95|604.78|602.38|0
1651048810000|2022-04-27 08:40:10|604.69|602.29|604.88|602.48|604.88|602.48|604.69|602.29|0
1651048820000|2022-04-27 08:40:20|604.78|602.38|604.59|602.19|604.78|602.38|604.59|602.19|0
1651048830000|2022-04-27 08:40:30|604.21|601.81|604.4|602|604.4|602|604.21|601.81|0
1651048840000|2022-04-27 08:40:40|604.78|602.38|604.3|601.9|604.78|602.38|604.3|601.9|0
1651048850000|2022-04-27 08:40:50|604.4|602|604.21|601.81|604.4|602|604.21|601.81|0
1651048860000|2022-04-27 08:41:00|604.4|602|603.92|601.52|604.4|602|603.92|601.52|0
1651048870000|2022-04-27 08:41:10|604.01|601.61|604.2|601.8|604.2|601.8|603.92|601.52|0
1651048880000|2022-04-27 08:41:20|604.4|602|604.4|602|604.4|602|604.4|602|0
1651048890000|2022-04-27 08:41:30|604.49|602.09|604.4|602|604.49|602.09|604.2|601.8|0
1651048900000|2022-04-27 08:41:40|604.49|602.09|604.59|602.19|604.59|602.19|604.49|602.09|0
1651048910000|2022-04-27 08:41:50|604.78|602.38|605.07|602.67|605.07|602.67|604.59|602.19|0
1651048920000|2022-04-27 08:42:00|605.16|602.76|605.16|602.76|605.16|602.76|604.97|602.57|0
1651048930000|2022-04-27 08:42:10|605.35|602.95|605.35|602.95|605.35|602.95|605.35|602.95|0
1651048940000|2022-04-27 08:42:20|605.54|603.14|605.16|602.76|605.54|603.14|605.16|602.76|0
1651048950000|2022-04-27 08:42:30|605.26|602.86|604.59|602.19|605.26|602.86|604.59|602.19|0
1651048960000|2022-04-27 08:42:40|605.16|602.76|604.97|602.57|605.16|602.76|604.78|602.38|0
1651048970000|2022-04-27 08:42:50|604.59|602.19|604.97|602.57|604.97|602.57|604.59|602.19|0
1651048980000|2022-04-27 08:43:00|605.16|602.76|605.35|602.95|605.45|603.05|605.16|602.76|0
1651048990000|2022-04-27 08:43:10|605.26|602.86|605.26|602.86|605.26|602.86|605.16|602.76|0
1651049000000|2022-04-27 08:43:20|604.97|602.57|605.16|602.76|605.16|602.76|604.88|602.48|0
1651049010000|2022-04-27 08:43:30|604.97|602.57|605.16|602.76|605.16|602.76|604.97|602.57|0
1651049020000|2022-04-27 08:43:40|605.07|602.67|605.16|602.76|605.16|602.76|604.78|602.38|0
1651049030000|2022-04-27 08:43:50|605.07|602.67|605.16|602.76|605.16|602.76|604.97|602.57|0
1651049040000|2022-04-27 08:44:00|605.26|602.86|605.16|602.76|605.26|602.86|604.97|602.57|0
1651049050000|2022-04-27 08:44:10|605.26|602.86|605.26|602.86|605.54|603.14|605.26|602.86|0
1651049060000|2022-04-27 08:44:20|605.45|603.05|605.64|603.24|605.83|603.43|605.45|603.05|0
1651049070000|2022-04-27 08:44:30|605.35|602.95|605.26|602.86|605.35|602.95|605.07|602.67|0
1651049080000|2022-04-27 08:44:40|605.54|603.14|605.54|603.14|605.73|603.33|605.54|603.14|0
1651049090000|2022-04-27 08:44:50|606.02|603.62|605.92|603.52|606.11|603.71|605.92|603.52|0
1651049100000|2022-04-27 08:45:00|606.02|603.62|607.64|605.24|607.64|605.24|606.02|603.62|0
1651049110000|2022-04-27 08:45:10|607.36|604.96|608.03|605.63|608.03|605.63|607.26|604.86|0
1651049120000|2022-04-27 08:45:20|608.41|606.01|607.36|604.96|608.41|606.01|607.26|604.86|0
1651049130000|2022-04-27 08:45:30|607.26|604.86|606.98|604.58|607.26|604.86|606.88|604.48|0
1651049140000|2022-04-27 08:45:40|606.88|604.48|607.26|604.86|607.26|604.86|606.69|604.29|0
1651049150000|2022-04-27 08:45:50|607.45|605.05|607.64|605.24|607.64|605.24|607.45|605.05|0
1651049160000|2022-04-27 08:46:00|607.45|605.05|608.03|605.63|608.03|605.63|607.45|605.05|0
1651049170000|2022-04-27 08:46:10|608.22|605.82|608.6|606.2|608.6|606.2|608.22|605.82|0
1651049180000|2022-04-27 08:46:20|608.51|606.11|608.41|606.01|608.51|606.11|608.41|606.01|0
1651049190000|2022-04-27 08:46:30|608.79|606.39|608.89|606.49|609.56|607.16|608.79|606.39|0
1651049200000|2022-04-27 08:46:40|609.17|606.77|609.75|607.35|609.75|607.35|609.17|606.77|0
1651049210000|2022-04-27 08:46:50|609.56|607.16|609.17|606.77|609.56|607.16|609.17|606.77|0
1651049220000|2022-04-27 08:47:00|608.98|606.58|609.56|607.16|609.75|607.35|608.98|606.58|0
1651049230000|2022-04-27 08:47:10|609.37|606.97|609.56|607.16|609.56|607.16|609.37|606.97|0
1651049240000|2022-04-27 08:47:20|609.75|607.35|610.32|607.92|610.71|608.31|609.75|607.35|0
1651049250000|2022-04-27 08:47:30|610.42|608.02|610.62|608.22|610.62|608.22|610.32|607.92|0
1651049260000|2022-04-27 08:47:40|610.52|608.12|610.13|607.73|610.52|608.12|610.13|607.73|0
1651049270000|2022-04-27 08:47:50|610.32|607.92|609.75|607.35|610.32|607.92|609.75|607.35|0
1651049280000|2022-04-27 08:48:00|610.04|607.64|609.37|606.97|610.04|607.64|609.37|606.97|0
1651049290000|2022-04-27 08:48:10|609.17|606.77|609.37|606.97|609.37|606.97|608.98|606.58|0
1651049300000|2022-04-27 08:48:20|609.27|606.87|608.98|606.58|609.27|606.87|608.98|606.58|0
1651049310000|2022-04-27 08:48:30|609.17|606.77|610.62|608.22|610.62|608.22|609.17|606.77|0
1651049320000|2022-04-27 08:48:40|611.09|608.69|610.71|608.31|611.09|608.69|610.52|608.12|0
1651049330000|2022-04-27 08:48:50|611.09|608.69|611.09|608.69|611.28|608.88|611.09|608.69|0
1651049340000|2022-04-27 08:49:00|610.9|608.5|610.81|608.41|610.9|608.5|610.81|608.41|0
1651049350000|2022-04-27 08:49:10|610.9|608.5|610.52|608.12|610.9|608.5|610.52|608.12|0
1651049360000|2022-04-27 08:49:20|610.23|607.83|610.13|607.73|610.23|607.83|609.94|607.54|0
1651049370000|2022-04-27 08:49:30|609.94|607.54|610.13|607.73|610.32|607.92|609.94|607.54|0
1651049380000|2022-04-27 08:49:40|610.32|607.92|610.62|608.22|610.62|608.22|610.32|607.92|0
1651049390000|2022-04-27 08:49:50|610.04|607.64|610.32|607.92|610.32|607.92|610.04|607.64|0
1651049400000|2022-04-27 08:50:00|609.98|607.58|611.59|609.19|611.59|609.19|609.98|607.58|0
1651049410000|2022-04-27 08:50:10|611.3|608.9|611.59|609.19|611.97|609.57|611.3|608.9|0
1651049420000|2022-04-27 08:50:20|611.78|609.38|611.97|609.57|611.97|609.57|611.2|608.8|0
1651049430000|2022-04-27 08:50:30|611.3|608.9|611.59|609.19|611.59|609.19|611.3|608.9|0
1651049440000|2022-04-27 08:50:40|611.49|609.09|611.59|609.19|611.59|609.19|611.49|609.09|0
1651049450000|2022-04-27 08:50:50|611.2|608.8|611.39|608.99|611.39|608.99|611.2|608.8|0
1651049460000|2022-04-27 08:51:00|611.2|608.8|610.92|608.52|611.2|608.8|610.82|608.42|0
1651049470000|2022-04-27 08:51:10|610.82|608.42|611.01|608.61|611.01|608.61|610.82|608.42|0
1651049480000|2022-04-27 08:51:20|611.11|608.71|610.82|608.42|611.11|608.71|610.82|608.42|0
1651049490000|2022-04-27 08:51:30|610.73|608.33|610.73|608.33|610.73|608.33|610.73|608.33|0
1651049500000|2022-04-27 08:51:40|610.54|608.14|610.44|608.04|610.54|608.14|610.44|608.04|0
1651049510000|2022-04-27 08:51:50|610.34|607.94|610.92|608.52|611.01|608.61|610.34|607.94|0
1651049520000|2022-04-27 08:52:00|611.11|608.71|611.59|609.19|611.69|609.29|611.11|608.71|0
1651049530000|2022-04-27 08:52:10|611.39|608.99|611.59|609.19|611.59|609.19|611.2|608.8|0
1651049540000|2022-04-27 08:52:20|611.69|609.29|611.2|608.8|611.69|609.29|611.2|608.8|0
1651049550000|2022-04-27 08:52:30|611.01|608.61|611.01|608.61|611.01|608.61|611.01|608.61|0
1651049560000|2022-04-27 08:52:40|611.2|608.8|611.3|608.9|611.3|608.9|611.2|608.8|0
1651049570000|2022-04-27 08:52:50|611.39|608.99|611.39|608.99|611.49|609.09|611.39|608.99|0
1651049580000|2022-04-27 08:53:00|611.49|609.09|611.01|608.61|611.59|609.19|611.01|608.61|0
1651049590000|2022-04-27 08:53:10|610.92|608.52|610.73|608.33|610.92|608.52|610.73|608.33|0
1651049600000|2022-04-27 08:53:20|610.82|608.42|610.63|608.23|610.82|608.42|610.53|608.13|0
1651049610000|2022-04-27 08:53:30|610.44|608.04|610.34|607.94|610.44|608.04|610.34|607.94|0
1651049620000|2022-04-27 08:53:40|610.24|607.84|610.05|607.65|610.24|607.84|610.05|607.65|0
1651049630000|2022-04-27 08:53:50|609.96|607.56|609.86|607.46|610.05|607.65|609.86|607.46|0
1651049640000|2022-04-27 08:54:00|609.67|607.27|609.48|607.08|609.67|607.27|609.48|607.08|0
1651049650000|2022-04-27 08:54:10|608.81|606.41|608.9|606.5|609.09|606.69|608.81|606.41|0
1651049660000|2022-04-27 08:54:20|608.71|606.31|608.9|606.5|608.9|606.5|608.71|606.31|0
1651049670000|2022-04-27 08:54:30|609|606.6|609|606.6|609|606.6|609|606.6|0
1651049680000|2022-04-27 08:54:40|608.9|606.5|609.29|606.89|609.29|606.89|608.9|606.5|0
1651049690000|2022-04-27 08:54:50|609.48|607.08|610.05|607.65|610.05|607.65|609.48|607.08|0
1651049700000|2022-04-27 08:55:00|609.86|607.46|609.48|607.08|609.86|607.46|609.48|607.08|0
1651049710000|2022-04-27 08:55:10|609.58|607.18|609.48|607.08|609.58|607.18|609.48|607.08|0
1651049720000|2022-04-27 08:55:20|609.58|607.18|609.67|607.27|609.67|607.27|609.58|607.18|0
1651049730000|2022-04-27 08:55:30|609.77|607.37|609.67|607.27|609.77|607.37|609.67|607.27|0
1651049740000|2022-04-27 08:55:40|609.77|607.37|609.29|606.89|609.77|607.37|609.29|606.89|0
1651049750000|2022-04-27 08:55:50|609.48|607.08|609.67|607.27|609.67|607.27|609.48|607.08|0
1651049760000|2022-04-27 08:56:00|609.58|607.18|609.67|607.27|609.67|607.27|609.58|607.18|0
1651049770000|2022-04-27 08:56:10|609.96|607.56|610.05|607.65|610.05|607.65|609.96|607.56|0
1651049780000|2022-04-27 08:56:20|609.09|606.69|607.28|604.88|609.09|606.69|606.8|604.4|0
1651049790000|2022-04-27 08:56:30|607.37|604.97|608.71|606.31|608.71|606.31|607.37|604.97|0
1651049800000|2022-04-27 08:56:40|607.95|605.55|608.05|605.65|608.05|605.65|607.95|605.55|0
1651049810000|2022-04-27 08:56:50|608.14|605.74|605.65|603.25|608.14|605.74|605.65|603.25|0
1651049820000|2022-04-27 08:57:00|605.27|602.87|606.23|603.83|606.23|603.83|605.27|602.87|0
1651049830000|2022-04-27 08:57:10|606.14|603.74|606.04|603.64|606.14|603.74|606.04|603.64|0
1651049840000|2022-04-27 08:57:20|605.37|602.97|605.85|603.45|605.85|603.45|605.27|602.87|0
1651049850000|2022-04-27 08:57:30|606.04|603.64|606.04|603.64|606.14|603.74|606.04|603.64|0
1651049860000|2022-04-27 08:57:40|606.23|603.83|606.14|603.74|606.23|603.83|606.04|603.64|0
1651049870000|2022-04-27 08:57:50|606.04|603.64|606.61|604.21|606.61|604.21|606.04|603.64|0
1651049880000|2022-04-27 08:58:00|606.8|604.4|606.99|604.59|606.99|604.59|606.42|604.02|0
1651049890000|2022-04-27 08:58:10|606.9|604.5|607.56|605.16|607.56|605.16|606.9|604.5|0
1651049900000|2022-04-27 08:58:20|607.47|605.07|607.56|605.16|607.56|605.16|607.47|605.07|0
1651049910000|2022-04-27 08:58:30|607.66|605.26|606.9|604.5|607.75|605.35|606.9|604.5|0
1651049920000|2022-04-27 08:58:40|606.71|604.31|606.61|604.21|606.8|604.4|606.61|604.21|0
1651049930000|2022-04-27 08:58:50|606.42|604.02|606.42|604.02|606.42|604.02|606.23|603.83|0
1651049940000|2022-04-27 08:59:00|606.71|604.31|606.8|604.4|606.8|604.4|606.61|604.21|0
1651049950000|2022-04-27 08:59:10|606.9|604.5|607.95|605.55|607.95|605.55|606.9|604.5|0
1651049960000|2022-04-27 08:59:20|608.05|605.65|607.75|605.35|608.05|605.65|607.75|605.35|0
1651049970000|2022-04-27 08:59:30|607.85|605.45|607.75|605.35|608.14|605.74|607.75|605.35|0
1651049980000|2022-04-27 08:59:40|607.85|605.45|607.75|605.35|607.85|605.45|607.66|605.26|0
1651049990000|2022-04-27 08:59:50|608.14|605.74|608.05|605.65|608.14|605.74|608.05|605.65|0
1651050000000|2022-04-27 09:00:00|608.33|605.93|609.09|606.69|609.09|606.69|608.33|605.93|0
1651050010000|2022-04-27 09:00:10|609|606.6|608.62|606.22|609.09|606.69|608.62|606.22|0
1651050020000|2022-04-27 09:00:20|608.9|606.5|608.33|605.93|608.9|606.5|608.33|605.93|0
1651050030000|2022-04-27 09:00:30|608.24|605.84|607.95|605.55|608.33|605.93|607.95|605.55|0
1651050040000|2022-04-27 09:00:40|607.47|605.07|607.47|605.07|607.75|605.35|607.47|605.07|0
1651050050000|2022-04-27 09:00:50|607.75|605.35|607.95|605.55|608.14|605.74|607.75|605.35|0
1651050060000|2022-04-27 09:01:00|607.37|604.97|607.47|605.07|607.47|605.07|607.18|604.78|0
1651050070000|2022-04-27 09:01:10|607.37|604.97|606.33|603.93|607.37|604.97|606.33|603.93|0
1651050080000|2022-04-27 09:01:20|606.52|604.12|606.33|603.93|606.61|604.21|606.33|603.93|0
1651050090000|2022-04-27 09:01:30|606.42|604.02|606.04|603.64|606.42|604.02|605.84|603.44|0
1651050100000|2022-04-27 09:01:40|605.94|603.54|605.84|603.44|605.94|603.54|605.84|603.44|0
1651050110000|2022-04-27 09:01:50|606.04|603.64|605.46|603.06|606.04|603.64|605.46|603.06|0
1651050120000|2022-04-27 09:02:00|605.08|602.68|605.84|603.44|605.84|603.44|605.08|602.68|0
1651050130000|2022-04-27 09:02:10|605.94|603.54|606.42|604.02|606.42|604.02|605.94|603.54|0
1651050140000|2022-04-27 09:02:20|606.52|604.12|606.61|604.21|606.71|604.31|606.52|604.12|0
1651050150000|2022-04-27 09:02:30|606.42|604.02|606.61|604.21|606.61|604.21|606.03|603.63|0
1651050160000|2022-04-27 09:02:40|606.52|604.12|606.03|603.63|606.52|604.12|606.03|603.63|0
1651050170000|2022-04-27 09:02:50|605.94|603.54|606.23|603.83|606.23|603.83|605.94|603.54|0
1651050180000|2022-04-27 09:03:00|606.32|603.92|606.03|603.63|606.32|603.92|606.03|603.63|0
1651050190000|2022-04-27 09:03:10|605.84|603.44|606.13|603.73|606.13|603.73|605.84|603.44|0
1651050200000|2022-04-27 09:03:20|606.03|603.63|605.75|603.35|606.03|603.63|605.75|603.35|0
1651050210000|2022-04-27 09:03:30|605.65|603.25|606.8|604.4|606.8|604.4|605.65|603.25|0
1651050220000|2022-04-27 09:03:40|606.61|604.21|606.23|603.83|606.61|604.21|605.84|603.44|0
1651050230000|2022-04-27 09:03:50|606.42|604.02|606.23|603.83|606.42|604.02|606.13|603.73|0
1651050240000|2022-04-27 09:04:00|606.61|604.21|606.71|604.31|606.8|604.4|606.61|604.21|0
1651050250000|2022-04-27 09:04:10|606.42|604.02|606.42|604.02|606.42|604.02|606.23|603.83|0
1651050260000|2022-04-27 09:04:20|606.03|603.63|606.8|604.4|606.8|604.4|606.03|603.63|0
1651050270000|2022-04-27 09:04:30|606.61|604.21|607.18|604.78|607.18|604.78|606.61|604.21|0
1651050280000|2022-04-27 09:04:40|606.61|604.21|606.8|604.4|606.99|604.59|606.61|604.21|0
1651050290000|2022-04-27 09:04:50|606.61|604.21|606.61|604.21|606.61|604.21|606.42|604.02|0
1651050300000|2022-04-27 09:05:00|606.99|604.59|606.61|604.21|606.99|604.59|606.32|603.92|0
1651050310000|2022-04-27 09:05:10|606.52|604.12|606.71|604.31|606.8|604.4|606.52|604.12|0
1651050320000|2022-04-27 09:05:20|606.61|604.21|606.42|604.02|606.61|604.21|606.42|604.02|0
1651050330000|2022-04-27 09:05:30|606.52|604.12|606.52|604.12|606.52|604.12|606.22|603.82|0
1651050340000|2022-04-27 09:05:40|606.42|604.02|606.61|604.21|606.61|604.21|606.42|604.02|0
1651050350000|2022-04-27 09:05:50|606.8|604.4|606.8|604.4|606.9|604.5|606.8|604.4|0
1651050360000|2022-04-27 09:06:00|606.61|604.21|606.03|603.63|606.61|604.21|606.03|603.63|0
1651050370000|2022-04-27 09:06:10|606.42|604.02|606.42|604.02|606.42|604.02|606.32|603.92|0
1651050380000|2022-04-27 09:06:20|606.51|604.11|605.84|603.44|606.51|604.11|605.84|603.44|0
1651050390000|2022-04-27 09:06:30|605.94|603.54|605.84|603.44|605.94|603.54|605.84|603.44|0
1651050400000|2022-04-27 09:06:40|606.03|603.63|606.22|603.82|606.42|604.02|606.03|603.63|0
1651050410000|2022-04-27 09:06:50|606.13|603.73|606.61|604.21|606.8|604.4|606.13|603.73|0
1651050430000|2022-04-27 09:07:10|606.22|603.82|605.65|603.25|606.22|603.82|605.65|603.25|0
1651050440000|2022-04-27 09:07:20|605.27|602.87|605.46|603.06|605.65|603.25|605.27|602.87|0
1651050450000|2022-04-27 09:07:30|605.37|602.97|604.51|602.11|605.37|602.97|604.51|602.11|0
1651050460000|2022-04-27 09:07:40|604.89|602.49|605.37|602.97|605.37|602.97|604.89|602.49|0
1651050470000|2022-04-27 09:07:50|605.65|603.25|605.84|603.44|605.84|603.44|605.65|603.25|0
1651050480000|2022-04-27 09:08:00|606.22|603.82|606.13|603.73|606.22|603.82|606.03|603.63|0
1651050490000|2022-04-27 09:08:10|605.75|603.35|605.27|602.87|605.75|603.35|605.27|602.87|0
1651050500000|2022-04-27 09:08:20|605.65|603.25|605.65|603.25|605.65|603.25|605.46|603.06|0
1651050510000|2022-04-27 09:08:30|605.84|603.44|605.75|603.35|605.84|603.44|605.65|603.25|0
1651050520000|2022-04-27 09:08:40|606.03|603.63|606.32|603.92|606.41|604.01|606.03|603.63|0
1651050530000|2022-04-27 09:08:50|606.41|604.01|606.99|604.59|607.56|605.16|606.41|604.01|0
1651050540000|2022-04-27 09:09:00|606.61|604.21|606.51|604.11|606.61|604.21|606.41|604.01|0
1651050550000|2022-04-27 09:09:10|606.41|604.01|607.18|604.78|607.18|604.78|606.41|604.01|0
1651050560000|2022-04-27 09:09:20|607.37|604.97|607.66|605.26|607.66|605.26|607.37|604.97|0
1651050570000|2022-04-27 09:09:30|607.94|605.54|608.33|605.93|608.33|605.93|607.94|605.54|0
1651050580000|2022-04-27 09:09:40|608.13|605.73|608.13|605.73|608.23|605.83|608.13|605.73|0
1651050590000|2022-04-27 09:09:50|608.71|606.31|609|606.6|609|606.6|608.52|606.12|0
1651050600000|2022-04-27 09:10:00|609.66|607.26|608.9|606.5|609.66|607.26|608.9|606.5|0
1651050610000|2022-04-27 09:10:10|608.71|606.31|608.13|605.73|608.71|606.31|608.13|605.73|0
1651050620000|2022-04-27 09:10:20|608.33|605.93|608.52|606.12|608.52|606.12|608.33|605.93|0
1651050630000|2022-04-27 09:10:30|608.62|606.22|608.42|606.02|608.62|606.22|608.42|606.02|0
1651050640000|2022-04-27 09:10:40|608.33|605.93|607.75|605.35|608.33|605.93|607.75|605.35|0
1651050650000|2022-04-27 09:10:50|607.56|605.16|606.99|604.59|607.56|605.16|606.99|604.59|0
1651050660000|2022-04-27 09:11:00|607.18|604.78|607.56|605.16|607.75|605.35|607.18|604.78|0
1651050670000|2022-04-27 09:11:10|607.47|605.07|607.47|605.07|607.47|605.07|607.37|604.97|0
1651050680000|2022-04-27 09:11:20|607.56|605.16|607.56|605.16|607.56|605.16|607.56|605.16|0
1651050690000|2022-04-27 09:11:30|607.75|605.35|606.99|604.59|607.75|605.35|606.99|604.59|0
1651050700000|2022-04-27 09:11:40|607.18|604.78|606.8|604.4|607.18|604.78|606.8|604.4|0
1651050710000|2022-04-27 09:11:50|606.7|604.3|606.99|604.59|606.99|604.59|606.7|604.3|0
1651050720000|2022-04-27 09:12:00|606.9|604.5|607.37|604.97|607.37|604.97|606.9|604.5|0
1651050730000|2022-04-27 09:12:10|607.56|605.16|607.56|605.16|607.56|605.16|607.56|605.16|0
1651050740000|2022-04-27 09:12:20|607.18|604.78|607.18|604.78|607.18|604.78|607.18|604.78|0
1651050750000|2022-04-27 09:12:30|607.28|604.88|606.7|604.3|607.28|604.88|606.7|604.3|0
1651050760000|2022-04-27 09:12:40|606.8|604.4|606.51|604.11|606.8|604.4|606.51|604.11|0
1651050770000|2022-04-27 09:12:50|606.6|604.2|606.41|604.01|606.8|604.4|606.41|604.01|0
1651050780000|2022-04-27 09:13:00|606.03|603.63|606.41|604.01|606.41|604.01|606.03|603.63|0
1651050790000|2022-04-27 09:13:10|605.94|603.54|606.22|603.82|606.22|603.82|605.94|603.54|0
1651050800000|2022-04-27 09:13:20|606.03|603.63|605.84|603.44|606.03|603.63|605.65|603.25|0
1651050810000|2022-04-27 09:13:30|605.65|603.25|605.65|603.25|605.65|603.25|605.65|603.25|0
1651050820000|2022-04-27 09:13:40|605.46|603.06|605.08|602.68|605.46|603.06|605.08|602.68|0
1651050830000|2022-04-27 09:13:50|604.7|602.3|604.99|602.59|604.99|602.59|604.7|602.3|0
1651050840000|2022-04-27 09:14:00|605.27|602.87|605.27|602.87|605.37|602.97|605.27|602.87|0
1651050850000|2022-04-27 09:14:10|605.56|603.16|605.84|603.44|606.03|603.63|605.56|603.16|0
1651050860000|2022-04-27 09:14:20|606.22|603.82|606.22|603.82|606.22|603.82|606.22|603.82|0
1651050870000|2022-04-27 09:14:30|606.41|604.01|606.51|604.11|606.6|604.2|606.41|604.01|0
1651050880000|2022-04-27 09:14:40|606.41|604.01|606.03|603.63|606.6|604.2|606.03|603.63|0
1651050890000|2022-04-27 09:14:50|606.13|603.73|606.03|603.63|606.13|603.73|606.03|603.63|0
1651050900000|2022-04-27 09:15:00|606.41|604.01|606.41|604.01|606.41|604.01|606.41|604.01|0
1651050910000|2022-04-27 09:15:10|606.32|603.92|607.18|604.78|607.18|604.78|606.32|603.92|0
1651050920000|2022-04-27 09:15:20|606.79|604.39|606.99|604.59|606.99|604.59|606.7|604.3|0
1651050930000|2022-04-27 09:15:30|607.09|604.69|607.18|604.78|607.18|604.78|607.09|604.69|0
1651050940000|2022-04-27 09:15:40|606.99|604.59|607.56|605.16|607.56|605.16|606.99|604.59|0
1651050950000|2022-04-27 09:15:50|608.13|605.73|608.71|606.31|608.71|606.31|608.13|605.73|0
1651050960000|2022-04-27 09:16:00|608.51|606.11|608.13|605.73|608.51|606.11|608.13|605.73|0
1651050970000|2022-04-27 09:16:10|608.32|605.92|608.13|605.73|608.32|605.92|608.04|605.64|0
1651050980000|2022-04-27 09:16:20|607.94|605.54|607.75|605.35|607.94|605.54|607.56|605.16|0
1651050990000|2022-04-27 09:16:30|607.85|605.45|608.32|605.92|608.32|605.92|607.85|605.45|0
1651051000000|2022-04-27 09:16:40|608.51|606.11|608.51|606.11|608.71|606.31|608.51|606.11|0
1651051010000|2022-04-27 09:16:50|608.32|605.92|608.42|606.02|608.42|606.02|608.32|605.92|0
1651051020000|2022-04-27 09:17:00|608.32|605.92|608.81|606.41|608.81|606.41|608.32|605.92|0
1651051030000|2022-04-27 09:17:10|608.71|606.31|609.66|607.26|609.66|607.26|608.71|606.31|0
1651051040000|2022-04-27 09:17:20|609.85|607.45|609.66|607.26|609.85|607.45|609.66|607.26|0
1651051050000|2022-04-27 09:17:30|609.47|607.07|609.66|607.26|609.85|607.45|609.47|607.07|0
1651051060000|2022-04-27 09:17:40|609.47|607.07|609.28|606.88|609.47|607.07|609.28|606.88|0
1651051070000|2022-04-27 09:17:50|609|606.6|609.09|606.69|609.09|606.69|609|606.6|0
1651051080000|2022-04-27 09:18:00|609.28|606.88|608.32|605.92|609.47|607.07|608.32|605.92|0
1651051090000|2022-04-27 09:18:10|607.94|605.54|607.56|605.16|607.94|605.54|607.18|604.78|0
1651051100000|2022-04-27 09:18:20|607.75|605.35|608.13|605.73|608.13|605.73|607.75|605.35|0
1651051110000|2022-04-27 09:18:30|608.32|605.92|608.13|605.73|608.32|605.92|608.13|605.73|0
1651051120000|2022-04-27 09:18:40|607.94|605.54|607.75|605.35|607.94|605.54|607.75|605.35|0
1651051130000|2022-04-27 09:18:50|607.85|605.45|607.75|605.35|607.85|605.45|607.75|605.35|0
1651051140000|2022-04-27 09:19:00|607.66|605.26|607.37|604.97|607.66|605.26|607.37|604.97|0
1651051150000|2022-04-27 09:19:10|606.98|604.58|606.51|604.11|606.98|604.58|606.51|604.11|0
1651051160000|2022-04-27 09:19:20|606.41|604.01|606.98|604.58|606.98|604.58|606.41|604.01|0
1651051170000|2022-04-27 09:19:30|606.79|604.39|606.79|604.39|606.89|604.49|606.79|604.39|0
1651051180000|2022-04-27 09:19:40|606.7|604.3|606.22|603.82|606.7|604.3|606.22|603.82|0
1651051190000|2022-04-27 09:19:50|606.89|604.49|606.98|604.58|606.98|604.58|606.79|604.39|0
1651051200000|2022-04-27 09:20:00|606.89|604.49|606.98|604.58|606.98|604.58|606.89|604.49|0
1651051210000|2022-04-27 09:20:10|606.89|604.49|607.18|604.78|607.18|604.78|606.7|604.3|0
1651051220000|2022-04-27 09:20:20|607.08|604.68|606.79|604.39|607.08|604.68|606.79|604.39|0
1651051230000|2022-04-27 09:20:30|606.98|604.58|606.89|604.49|606.98|604.58|606.89|604.49|0
1651051240000|2022-04-27 09:20:40|606.6|604.2|606.98|604.58|607.18|604.78|606.6|604.2|0
1651051250000|2022-04-27 09:20:50|607.18|604.78|607.18|604.78|607.27|604.87|607.18|604.78|0
1651051260000|2022-04-27 09:21:00|606.98|604.58|607.08|604.68|607.08|604.68|606.98|604.58|0
1651051270000|2022-04-27 09:21:10|607.18|604.78|607.27|604.87|607.27|604.87|607.18|604.78|0
1651051280000|2022-04-27 09:21:20|607.37|604.97|607.08|604.68|607.37|604.97|607.08|604.68|0
1651051290000|2022-04-27 09:21:30|607.18|604.78|607.08|604.68|607.18|604.78|606.98|604.58|0
1651051300000|2022-04-27 09:21:40|606.98|604.58|606.6|604.2|606.98|604.58|606.6|604.2|0
1651051310000|2022-04-27 09:21:50|606.79|604.39|606.79|604.39|606.79|604.39|606.7|604.3|0
1651051320000|2022-04-27 09:22:00|606.98|604.58|607.08|604.68|607.18|604.78|606.98|604.58|0
1651051330000|2022-04-27 09:22:10|607.37|604.97|607.37|604.97|607.56|605.16|607.37|604.97|0
1651051340000|2022-04-27 09:22:20|607.27|604.87|607.66|605.26|607.66|605.26|607.27|604.87|0
1651051350000|2022-04-27 09:22:30|607.27|604.87|607.37|604.97|607.37|604.97|607.27|604.87|0
1651051360000|2022-04-27 09:22:40|607.17|604.77|606.6|604.2|607.17|604.77|606.6|604.2|0
1651051370000|2022-04-27 09:22:50|606.03|603.63|605.27|602.87|606.03|603.63|605.27|602.87|0
1651051380000|2022-04-27 09:23:00|605.37|602.97|605.17|602.77|605.37|602.97|605.08|602.68|0
1651051390000|2022-04-27 09:23:10|605.46|603.06|605.65|603.25|605.65|603.25|605.46|603.06|0
1651051400000|2022-04-27 09:23:20|605.84|603.44|606.13|603.73|606.13|603.73|605.84|603.44|0
1651051410000|2022-04-27 09:23:30|606.22|603.82|606.41|604.01|606.41|604.01|606.22|603.82|0
1651051420000|2022-04-27 09:23:40|606.51|604.11|607.66|605.26|607.66|605.26|606.51|604.11|0
1651051430000|2022-04-27 09:23:50|607.56|605.16|607.66|605.26|607.66|605.26|607.56|605.16|0
1651051440000|2022-04-27 09:24:00|607.75|605.35|607.56|605.16|607.75|605.35|607.56|605.16|0
1651051450000|2022-04-27 09:24:10|607.17|604.77|607.27|604.87|607.27|604.87|607.17|604.77|0
1651051460000|2022-04-27 09:24:20|607.37|604.97|607.17|604.77|607.37|604.97|607.17|604.77|0
1651051470000|2022-04-27 09:24:30|607.08|604.68|606.89|604.49|607.08|604.68|606.79|604.39|0
1651051480000|2022-04-27 09:24:40|606.79|604.39|606.41|604.01|606.79|604.39|606.32|603.92|0
1651051500000|2022-04-27 09:25:00|605.65|603.25|605.65|603.25|605.65|603.25|605.46|603.06|0
1651051510000|2022-04-27 09:25:10|605.46|603.06|605.27|602.87|605.46|603.06|605.27|602.87|0
1651051520000|2022-04-27 09:25:20|605.46|603.06|605.65|603.25|605.65|603.25|605.46|603.06|0
1651051530000|2022-04-27 09:25:30|605.36|602.96|605.46|603.06|605.46|603.06|605.27|602.87|0
1651051540000|2022-04-27 09:25:40|605.56|603.16|605.56|603.16|605.56|603.16|605.56|603.16|0
1651051550000|2022-04-27 09:25:50|605.46|603.06|605.46|603.06|605.46|603.06|605.46|603.06|0
1651051560000|2022-04-27 09:26:00|605.65|603.25|605.84|603.44|605.84|603.44|605.65|603.25|0
1651051570000|2022-04-27 09:26:10|605.65|603.25|605.27|602.87|605.84|603.44|605.27|602.87|0
1651051580000|2022-04-27 09:26:20|604.98|602.58|604.98|602.58|605.07|602.67|604.88|602.48|0
1651051590000|2022-04-27 09:26:30|605.17|602.77|605.26|602.86|605.26|602.86|605.17|602.77|0
1651051600000|2022-04-27 09:26:40|605.17|602.77|604.69|602.29|605.17|602.77|604.5|602.1|0
1651051610000|2022-04-27 09:26:50|604.5|602.1|604.5|602.1|604.5|602.1|604.5|602.1|0
1651051620000|2022-04-27 09:27:00|604.69|602.29|605.07|602.67|605.07|602.67|604.69|602.29|0
1651051630000|2022-04-27 09:27:10|605.26|602.86|605.26|602.86|605.26|602.86|605.26|602.86|0
1651051640000|2022-04-27 09:27:20|605.07|602.67|605.07|602.67|605.07|602.67|605.07|602.67|0
1651051650000|2022-04-27 09:27:30|604.88|602.48|604.98|602.58|604.98|602.58|604.88|602.48|0
1651051660000|2022-04-27 09:27:40|604.88|602.48|606.41|604.01|606.41|604.01|604.88|602.48|0
1651051670000|2022-04-27 09:27:50|606.22|603.82|606.22|603.82|606.41|604.01|606.22|603.82|0
1651051680000|2022-04-27 09:28:00|606.41|604.01|606.03|603.63|606.41|604.01|606.03|603.63|0
1651051690000|2022-04-27 09:28:10|605.84|603.44|606.03|603.63|606.03|603.63|605.65|603.25|0
1651051700000|2022-04-27 09:28:20|605.84|603.44|604.31|601.91|605.84|603.44|604.31|601.91|0
1651051710000|2022-04-27 09:28:30|604.6|602.2|604.31|601.91|604.6|602.2|604.31|601.91|0
1651051720000|2022-04-27 09:28:40|604.41|602.01|603.55|601.15|604.41|602.01|603.55|601.15|0
1651051730000|2022-04-27 09:28:50|604.03|601.63|603.93|601.53|604.03|601.63|603.74|601.34|0
1651051740000|2022-04-27 09:29:00|604.03|601.63|604.5|602.1|604.5|602.1|603.93|601.53|0
1651051750000|2022-04-27 09:29:10|604.69|602.29|605.26|602.86|605.45|603.05|604.69|602.29|0
1651051760000|2022-04-27 09:29:20|605.45|603.05|605.36|602.96|605.45|603.05|605.36|602.96|0
1651051770000|2022-04-27 09:29:30|605.26|602.86|605.26|602.86|605.26|602.86|605.26|602.86|0
1651051780000|2022-04-27 09:29:40|605.07|602.67|605.07|602.67|605.07|602.67|605.07|602.67|0
1651051790000|2022-04-27 09:29:50|605.17|602.77|605.26|602.86|605.45|603.05|605.07|602.67|0
1651051800000|2022-04-27 09:30:00|605.17|602.77|605.45|603.05|605.65|603.25|605.17|602.77|0
1651051810000|2022-04-27 09:30:10|605.65|603.25|606.03|603.63|606.03|603.63|605.65|603.25|0
1651051820000|2022-04-27 09:30:20|605.84|603.44|605.84|603.44|605.84|603.44|605.84|603.44|0
1651051830000|2022-04-27 09:30:30|605.74|603.34|606.29|603.89|606.29|603.89|605.74|603.34|0
1651051840000|2022-04-27 09:30:40|605.15|602.75|605.34|602.94|605.34|602.94|605.15|602.75|0
1651051850000|2022-04-27 09:30:50|605.15|602.75|605.24|602.84|605.53|603.13|605.05|602.65|0
1651051860000|2022-04-27 09:31:00|605.34|602.94|605.53|603.13|605.53|603.13|605.34|602.94|0
1651051870000|2022-04-27 09:31:10|605.44|603.04|605.53|603.13|605.53|603.13|605.44|603.04|0
1651051880000|2022-04-27 09:31:20|605.44|603.04|604.76|602.36|605.44|603.04|604.76|602.36|0
1651051890000|2022-04-27 09:31:30|604.38|601.98|604.95|602.55|604.95|602.55|604.38|601.98|0
1651051900000|2022-04-27 09:31:40|604.86|602.46|604.86|602.46|604.95|602.55|604.76|602.36|0
1651051910000|2022-04-27 09:31:50|605.14|602.74|605.72|603.32|605.72|603.32|605.14|602.74|0
1651051920000|2022-04-27 09:32:00|606.1|603.7|606.67|604.27|606.67|604.27|606.1|603.7|0
1651051930000|2022-04-27 09:32:10|606.77|604.37|607.06|604.66|607.06|604.66|606.77|604.37|0
1651051940000|2022-04-27 09:32:20|607.44|605.04|607.25|604.85|607.44|605.04|607.25|604.85|0
1651051950000|2022-04-27 09:32:30|607.16|604.76|606.77|604.37|607.16|604.76|606.77|604.37|0
1651051960000|2022-04-27 09:32:40|606.86|604.46|606.86|604.46|606.86|604.46|606.48|604.08|0
1651051970000|2022-04-27 09:32:50|606.96|604.56|607.44|605.04|607.44|605.04|606.86|604.46|0
1651051980000|2022-04-27 09:33:00|607.82|605.42|607.63|605.23|607.82|605.42|607.63|605.23|0
1651051990000|2022-04-27 09:33:10|607.82|605.42|607.82|605.42|607.82|605.42|607.63|605.23|0
1651052000000|2022-04-27 09:33:20|608.01|605.61|608.4|606|608.4|606|608.01|605.61|0
1651052010000|2022-04-27 09:33:30|608.59|606.19|608.2|605.8|608.59|606.19|608.2|605.8|0
1651052020000|2022-04-27 09:33:40|608.4|606|607.82|605.42|608.4|606|607.82|605.42|0
1651052030000|2022-04-27 09:33:50|608.01|605.61|608.01|605.61|608.01|605.61|607.82|605.42|0
1651052040000|2022-04-27 09:34:00|608.2|605.8|608.2|605.8|608.2|605.8|608.2|605.8|0
1651052050000|2022-04-27 09:34:10|608.39|605.99|608.59|606.19|608.78|606.38|608.39|605.99|0
1651052060000|2022-04-27 09:34:20|608.39|605.99|608.39|605.99|608.39|605.99|608.39|605.99|0
1651052070000|2022-04-27 09:34:30|608.78|606.38|608.97|606.57|608.97|606.57|608.78|606.38|0
1651052080000|2022-04-27 09:34:40|609.16|606.76|608.97|606.57|609.16|606.76|608.97|606.57|0
1651052090000|2022-04-27 09:34:50|609.07|606.67|609.07|606.67|609.07|606.67|608.97|606.57|0
1651052100000|2022-04-27 09:35:00|608.78|606.38|608.39|605.99|608.78|606.38|608.39|605.99|0
1651052110000|2022-04-27 09:35:10|608.59|606.19|608.49|606.09|608.59|606.19|608.39|605.99|0
1651052120000|2022-04-27 09:35:20|608.39|605.99|608.59|606.19|608.59|606.19|608.39|605.99|0
1651052130000|2022-04-27 09:35:30|608.69|606.29|608.59|606.19|608.78|606.38|608.59|606.19|0
1651052140000|2022-04-27 09:35:40|608.69|606.29|608.39|605.99|608.97|606.57|608.39|605.99|0
1651052150000|2022-04-27 09:35:50|608.59|606.19|608.39|605.99|608.78|606.38|608.39|605.99|0
1651052160000|2022-04-27 09:36:00|608.78|606.38|608.49|606.09|608.78|606.38|608.49|606.09|0
1651052170000|2022-04-27 09:36:10|608.59|606.19|608.59|606.19|608.59|606.19|608.59|606.19|0
1651052180000|2022-04-27 09:36:20|608.78|606.38|608.59|606.19|608.78|606.38|608.59|606.19|0
1651052190000|2022-04-27 09:36:30|608.39|605.99|608.39|605.99|608.39|605.99|608.39|605.99|0
1651052200000|2022-04-27 09:36:40|607.63|605.23|607.63|605.23|607.82|605.42|607.63|605.23|0
1651052210000|2022-04-27 09:36:50|607.44|605.04|607.63|605.23|607.82|605.42|607.44|605.04|0
1651052220000|2022-04-27 09:37:00|607.82|605.42|608.2|605.8|608.2|605.8|607.82|605.42|0
1651052230000|2022-04-27 09:37:10|607.82|605.42|607.92|605.52|607.92|605.52|607.82|605.42|0
1651052240000|2022-04-27 09:37:20|607.82|605.42|607.92|605.52|608.01|605.61|607.82|605.42|0
1651052250000|2022-04-27 09:37:30|608.11|605.71|608.39|605.99|608.39|605.99|608.11|605.71|0
1651052260000|2022-04-27 09:37:40|608.2|605.8|608.59|606.19|608.69|606.29|608.2|605.8|0
1651052270000|2022-04-27 09:37:50|608.39|605.99|606.96|604.56|608.39|605.99|606.96|604.56|0
1651052280000|2022-04-27 09:38:00|606.86|604.46|606.77|604.37|606.86|604.46|606.48|604.08|0
1651052290000|2022-04-27 09:38:10|606.86|604.46|606.86|604.46|607.15|604.75|606.86|604.46|0
1651052300000|2022-04-27 09:38:20|606.96|604.56|606.96|604.56|606.96|604.56|606.96|604.56|0
1651052310000|2022-04-27 09:38:30|606.86|604.46|606.96|604.56|606.96|604.56|606.86|604.46|0
1651052320000|2022-04-27 09:38:40|606.86|604.46|606.86|604.46|606.96|604.56|606.86|604.46|0
1651052330000|2022-04-27 09:38:50|606.77|604.37|606.29|603.89|606.77|604.37|606.29|603.89|0
1651052340000|2022-04-27 09:39:00|605.91|603.51|606.29|603.89|606.29|603.89|605.91|603.51|0
1651052350000|2022-04-27 09:39:10|606.2|603.8|605.82|603.42|606.2|603.8|605.82|603.42|0
1651052360000|2022-04-27 09:39:20|605.91|603.51|605.52|603.12|605.91|603.51|605.33|602.93|0
1651052370000|2022-04-27 09:39:30|605.62|603.22|605.52|603.12|605.62|603.22|605.52|603.12|0
1651052380000|2022-04-27 09:39:40|605.43|603.03|605.33|602.93|605.43|603.03|605.14|602.74|0
1651052390000|2022-04-27 09:39:50|605.24|602.84|605.14|602.74|605.24|602.84|604.95|602.55|0
1651052410000|2022-04-27 09:40:10|604.95|602.55|605.14|602.74|605.14|602.74|604.95|602.55|0
1651052420000|2022-04-27 09:40:20|605.05|602.65|605.14|602.74|605.14|602.74|604.95|602.55|0
1651052430000|2022-04-27 09:40:30|605.05|602.65|605.14|602.74|605.14|602.74|605.05|602.65|0
1651052440000|2022-04-27 09:40:40|604.95|602.55|604.76|602.36|604.95|602.55|604.76|602.36|0
1651052450000|2022-04-27 09:40:50|604.57|602.17|604.57|602.17|604.57|602.17|604.38|601.98|0
1651052470000|2022-04-27 09:41:10|604.67|602.27|604.67|602.27|604.76|602.36|604.67|602.27|0
1651052480000|2022-04-27 09:41:20|604.57|602.17|604.76|602.36|604.76|602.36|604.57|602.17|0
1651052490000|2022-04-27 09:41:30|604.67|602.27|604.76|602.36|604.76|602.36|604.67|602.27|0
1651052500000|2022-04-27 09:41:40|604.95|602.55|604.38|601.98|604.95|602.55|604.38|601.98|0
1651052510000|2022-04-27 09:41:50|604.57|602.17|604.95|602.55|604.95|602.55|604.57|602.17|0
1651052520000|2022-04-27 09:42:00|605.81|603.41|606.29|603.89|606.29|603.89|605.81|603.41|0
1651052530000|2022-04-27 09:42:10|606.1|603.7|605.91|603.51|606.1|603.7|605.91|603.51|0
1651052540000|2022-04-27 09:42:20|605.71|603.31|605.33|602.93|605.81|603.41|605.33|602.93|0
1651052550000|2022-04-27 09:42:30|605.43|603.03|605.33|602.93|605.43|603.03|605.33|602.93|0
1651052560000|2022-04-27 09:42:40|605.14|602.74|605.14|602.74|605.33|602.93|605.14|602.74|0
1651052570000|2022-04-27 09:42:50|604.95|602.55|605.14|602.74|605.14|602.74|604.95|602.55|0
1651052580000|2022-04-27 09:43:00|604.95|602.55|605.33|602.93|605.33|602.93|604.95|602.55|0
1651052590000|2022-04-27 09:43:10|605.24|602.84|605.71|603.31|605.71|603.31|605.24|602.84|0
1651052600000|2022-04-27 09:43:20|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1651052610000|2022-04-27 09:43:30|605.71|603.31|605.71|603.31|605.71|603.31|605.71|603.31|0
1651052620000|2022-04-27 09:43:40|605.62|603.22|605.71|603.31|605.71|603.31|605.62|603.22|0
1651052630000|2022-04-27 09:43:50|605.91|603.51|605.81|603.41|605.91|603.51|605.62|603.22|0
1651052640000|2022-04-27 09:44:00|605.71|603.31|605.62|603.22|605.81|603.41|605.62|603.22|0
1651052650000|2022-04-27 09:44:10|605.71|603.31|605.43|603.03|605.71|603.31|605.43|603.03|0
1651052660000|2022-04-27 09:44:20|605.33|602.93|605.33|602.93|605.43|603.03|605.33|602.93|0
1651052670000|2022-04-27 09:44:30|605.52|603.12|605.52|603.12|605.52|603.12|605.52|603.12|0
1651052680000|2022-04-27 09:44:40|605.62|603.22|605.91|603.51|605.91|603.51|605.62|603.22|0
1651052700000|2022-04-27 09:45:00|605.81|603.41|605.71|603.31|605.91|603.51|605.71|603.31|0
1651052710000|2022-04-27 09:45:10|605.52|603.12|605.62|603.22|605.71|603.31|605.52|603.12|0
1651052720000|2022-04-27 09:45:20|605.71|603.31|605.71|603.31|605.71|603.31|605.52|603.12|0
1651052730000|2022-04-27 09:45:30|605.91|603.51|605.91|603.51|605.91|603.51|605.91|603.51|0
1651052740000|2022-04-27 09:45:40|605.9|603.5|605.71|603.31|605.9|603.5|605.71|603.31|0
1651052750000|2022-04-27 09:45:50|605.9|603.5|605.62|603.22|605.9|603.5|605.62|603.22|0
1651052760000|2022-04-27 09:46:00|605.52|603.12|605.33|602.93|605.52|603.12|605.33|602.93|0
1651052770000|2022-04-27 09:46:10|605.52|603.12|605.43|603.03|605.52|603.12|605.33|602.93|0
1651052780000|2022-04-27 09:46:20|605.52|603.12|605.71|603.31|605.71|603.31|605.52|603.12|0
1651052790000|2022-04-27 09:46:30|605.9|603.5|607.43|605.03|607.43|605.03|605.81|603.41|0
1651052800000|2022-04-27 09:46:40|607.05|604.65|606.67|604.27|607.05|604.65|606.67|604.27|0
1651052810000|2022-04-27 09:46:50|606.77|604.37|607.43|605.03|607.43|605.03|606.77|604.37|0
1651052820000|2022-04-27 09:47:00|607.63|605.23|607.63|605.23|607.82|605.42|607.63|605.23|0
1651052830000|2022-04-27 09:47:10|607.73|605.33|607.82|605.42|607.82|605.42|607.73|605.33|0
1651052840000|2022-04-27 09:47:20|608.01|605.61|607.43|605.03|608.01|605.61|607.43|605.03|0
1651052850000|2022-04-27 09:47:30|607.63|605.23|607.53|605.13|607.63|605.23|607.43|605.03|0
1651052860000|2022-04-27 09:47:40|607.63|605.23|607.43|605.03|607.63|605.23|607.43|605.03|0
1651052870000|2022-04-27 09:47:50|607.53|605.13|607.53|605.13|607.82|605.42|607.53|605.13|0
1651052880000|2022-04-27 09:48:00|607.82|605.42|608.58|606.18|608.58|606.18|607.82|605.42|0
1651052890000|2022-04-27 09:48:10|608.77|606.37|608.49|606.09|608.77|606.37|608.49|606.09|0
1651052900000|2022-04-27 09:48:20|608.58|606.18|608.68|606.28|608.77|606.37|608.58|606.18|0
1651052910000|2022-04-27 09:48:30|608.77|606.37|608.2|605.8|608.77|606.37|608.2|605.8|0
1651052920000|2022-04-27 09:48:40|608.01|605.61|608.01|605.61|608.01|605.61|607.82|605.42|0
1651052930000|2022-04-27 09:48:50|607.92|605.52|607.63|605.23|607.92|605.52|607.63|605.23|0
1651052940000|2022-04-27 09:49:00|607.53|605.13|607.53|605.13|607.63|605.23|607.43|605.03|0
1651052950000|2022-04-27 09:49:10|607.63|605.23|607.43|605.03|607.63|605.23|607.43|605.03|0
1651052960000|2022-04-27 09:49:20|607.53|605.13|607.43|605.03|607.82|605.42|607.43|605.03|0
1651052970000|2022-04-27 09:49:30|607.82|605.42|608.2|605.8|608.2|605.8|607.82|605.42|0
1651052980000|2022-04-27 09:49:40|608.01|605.61|607.72|605.32|608.01|605.61|607.72|605.32|0
1651052990000|2022-04-27 09:49:50|607.62|605.22|607.62|605.22|607.62|605.22|607.53|605.13|0
1651053000000|2022-04-27 09:50:00|607.53|605.13|607.43|605.03|607.53|605.13|607.43|605.03|0
1651053010000|2022-04-27 09:50:10|607.53|605.13|607.05|604.65|607.53|605.13|607.05|604.65|0
1651053020000|2022-04-27 09:50:20|606.67|604.27|606.09|603.69|606.67|604.27|606|603.6|0
1651053030000|2022-04-27 09:50:30|606|603.6|606.09|603.69|606.09|603.69|605.9|603.5|0
1651053040000|2022-04-27 09:50:40|606.19|603.79|606.29|603.89|606.29|603.89|606|603.6|0
1651053050000|2022-04-27 09:50:50|606.19|603.79|606.19|603.79|606.29|603.89|606.19|603.79|0
1651053060000|2022-04-27 09:51:00|606.09|603.69|605.9|603.5|606.09|603.69|605.14|602.74|0
1651053070000|2022-04-27 09:51:10|606.09|603.69|606.19|603.79|606.19|603.79|605.9|603.5|0
1651053080000|2022-04-27 09:51:20|606.39|603.99|606.09|603.69|606.39|603.99|606.09|603.69|0
1651053090000|2022-04-27 09:51:30|606.29|603.89|605.9|603.5|606.29|603.89|605.9|603.5|0
1651053100000|2022-04-27 09:51:40|606|603.6|605.81|603.41|606|603.6|605.71|603.31|0
1651053110000|2022-04-27 09:51:50|605.9|603.5|605.71|603.31|605.9|603.5|605.71|603.31|0
1651053120000|2022-04-27 09:52:00|605.9|603.5|605.71|603.31|605.9|603.5|605.71|603.31|0
1651053130000|2022-04-27 09:52:10|605.81|603.41|605.81|603.41|605.81|603.41|605.81|603.41|0
1651053140000|2022-04-27 09:52:20|605.52|603.12|605.14|602.74|605.52|603.12|605.14|602.74|0
1651053150000|2022-04-27 09:52:30|605.33|602.93|605.14|602.74|605.52|603.12|605.14|602.74|0
1651053160000|2022-04-27 09:52:40|604.76|602.36|604.57|602.17|604.76|602.36|604.57|602.17|0
1651053170000|2022-04-27 09:52:50|604.38|601.98|604.38|601.98|604.47|602.07|604.38|601.98|0
1651053180000|2022-04-27 09:53:00|603.8|601.4|604.18|601.78|604.18|601.78|603.8|601.4|0
1651053190000|2022-04-27 09:53:10|603.99|601.59|604.38|601.98|604.38|601.98|603.99|601.59|0
1651053200000|2022-04-27 09:53:20|604.47|602.07|604.57|602.17|604.57|602.17|604.47|602.07|0
1651053210000|2022-04-27 09:53:30|604.76|602.36|604.76|602.36|604.76|602.36|604.76|602.36|0
1651053220000|2022-04-27 09:53:40|604.57|602.17|604.37|601.97|604.57|602.17|604.28|601.88|0
1651053230000|2022-04-27 09:53:50|604.57|602.17|604.67|602.27|604.76|602.36|604.57|602.17|0
1651053240000|2022-04-27 09:54:00|604.57|602.17|604.28|601.88|604.57|602.17|604.18|601.78|0
1651053250000|2022-04-27 09:54:10|604.37|601.97|604.37|601.97|604.37|601.97|604.37|601.97|0
1651053260000|2022-04-27 09:54:20|604.28|601.88|603.8|601.4|604.28|601.88|603.8|601.4|0
1651053270000|2022-04-27 09:54:30|604.18|601.78|604.37|601.97|604.37|601.97|604.18|601.78|0
1651053280000|2022-04-27 09:54:40|604.57|602.17|604.76|602.36|604.76|602.36|604.57|602.17|0
1651053290000|2022-04-27 09:54:50|604.57|602.17|604.95|602.55|604.95|602.55|604.57|602.17|0
1651053300000|2022-04-27 09:55:00|604.76|602.36|604.66|602.26|604.76|602.36|604.57|602.17|0
1651053310000|2022-04-27 09:55:10|604.57|602.17|603.99|601.59|604.66|602.26|603.99|601.59|0
1651053320000|2022-04-27 09:55:20|604.09|601.69|603.99|601.59|604.18|601.78|603.99|601.59|0
1651053330000|2022-04-27 09:55:30|604.09|601.69|603.61|601.21|604.09|601.69|603.61|601.21|0
1651053340000|2022-04-27 09:55:40|603.8|601.4|603.61|601.21|603.8|601.4|603.61|601.21|0
1651053350000|2022-04-27 09:55:50|603.8|601.4|603.8|601.4|603.8|601.4|603.71|601.31|0
1651053360000|2022-04-27 09:56:00|603.9|601.5|603.8|601.4|603.9|601.5|603.8|601.4|0
1651053370000|2022-04-27 09:56:10|604.09|601.69|604.18|601.78|604.37|601.97|604.09|601.69|0
1651053380000|2022-04-27 09:56:20|603.99|601.59|604.57|602.17|604.57|602.17|603.99|601.59|0
1651053400000|2022-04-27 09:56:40|604.56|602.16|603.99|601.59|604.56|602.16|603.99|601.59|0
1651053410000|2022-04-27 09:56:50|603.71|601.31|602.66|600.26|603.71|601.31|602.66|600.26|0
1651053420000|2022-04-27 09:57:00|602.28|599.88|602.28|599.88|602.28|599.88|602.09|599.69|0
1651053430000|2022-04-27 09:57:10|602.38|599.98|602.09|599.69|602.47|600.07|602.09|599.69|0
1651053440000|2022-04-27 09:57:20|601.99|599.59|602.28|599.88|602.28|599.88|601.99|599.59|0
1651053450000|2022-04-27 09:57:30|602.19|599.79|602.47|600.07|602.47|600.07|602.19|599.79|0
1651053460000|2022-04-27 09:57:40|602.57|600.17|602.38|599.98|602.57|600.17|602.28|599.88|0
1651053470000|2022-04-27 09:57:50|602.47|600.07|602.47|600.07|602.47|600.07|602.47|600.07|0
1651053480000|2022-04-27 09:58:00|602.28|599.88|601.9|599.5|602.28|599.88|601.9|599.5|0
1651053490000|2022-04-27 09:58:10|602.09|599.69|601.9|599.5|602.28|599.88|601.9|599.5|0
1651053500000|2022-04-27 09:58:20|602.09|599.69|602.09|599.69|602.09|599.69|601.9|599.5|0
1651053510000|2022-04-27 09:58:30|602.47|600.07|602.47|600.07|602.66|600.26|602.47|600.07|0
1651053520000|2022-04-27 09:58:40|602.38|599.98|602.28|599.88|602.47|600.07|602.28|599.88|0
1651053530000|2022-04-27 09:58:50|602.47|600.07|601.99|599.59|602.47|600.07|601.9|599.5|0
1651053540000|2022-04-27 09:59:00|602.09|599.69|602.28|599.88|602.47|600.07|602.09|599.69|0
1651053550000|2022-04-27 09:59:10|602.18|599.78|602.47|600.07|602.47|600.07|602.18|599.78|0
1651053560000|2022-04-27 09:59:20|602.85|600.45|602.66|600.26|602.85|600.45|602.66|600.26|0
1651053570000|2022-04-27 09:59:30|602.47|600.07|602.38|599.98|602.47|600.07|602.28|599.88|0
1651053580000|2022-04-27 09:59:40|602.66|600.26|602.47|600.07|602.66|600.26|602.37|599.97|0
1651053590000|2022-04-27 09:59:50|602.66|600.26|602.47|600.07|602.66|600.26|602.47|600.07|0
1651053600000|2022-04-27 10:00:00|602.28|599.88|601.89|599.49|602.28|599.88|601.89|599.49|0
1651053610000|2022-04-27 10:00:10|602.28|599.88|602.18|599.78|602.28|599.88|602.09|599.69|0
1651053620000|2022-04-27 10:00:20|602.28|599.88|602.66|600.26|602.66|600.26|602.09|599.69|0
1651053630000|2022-04-27 10:00:30|602.85|600.45|602.47|600.07|602.85|600.45|602.47|600.07|0
1651053640000|2022-04-27 10:00:40|602.37|599.97|602.18|599.78|602.37|599.97|602.18|599.78|0
1651053650000|2022-04-27 10:00:50|601.99|599.59|601.99|599.59|601.99|599.59|601.99|599.59|0
1651053660000|2022-04-27 10:01:00|602.09|599.69|601.51|599.11|602.09|599.69|601.51|599.11|0
1651053670000|2022-04-27 10:01:10|601.61|599.21|602.28|599.88|602.28|599.88|601.61|599.21|0
1651053680000|2022-04-27 10:01:20|602.66|600.26|602.28|599.88|602.66|600.26|602.28|599.88|0
1651053690000|2022-04-27 10:01:30|601.89|599.49|601.89|599.49|601.99|599.59|601.8|599.4|0
1651053700000|2022-04-27 10:01:40|601.7|599.3|602.08|599.68|602.08|599.68|601.7|599.3|0
1651053710000|2022-04-27 10:01:50|601.89|599.49|601.89|599.49|601.89|599.49|601.7|599.3|0
1651053720000|2022-04-27 10:02:00|601.8|599.4|601.7|599.3|601.8|599.4|601.7|599.3|0
1651053730000|2022-04-27 10:02:10|601.61|599.21|601.51|599.11|601.61|599.21|601.32|598.92|0
1651053740000|2022-04-27 10:02:20|601.42|599.02|600.85|598.45|601.51|599.11|600.85|598.45|0
1651053750000|2022-04-27 10:02:30|600.47|598.07|600.75|598.35|600.75|598.35|600.37|597.97|0
1651053760000|2022-04-27 10:02:40|600.56|598.16|600.94|598.54|600.94|598.54|600.56|598.16|0
1651053770000|2022-04-27 10:02:50|600.75|598.35|600.56|598.16|600.75|598.35|600.56|598.16|0
1651053780000|2022-04-27 10:03:00|600.75|598.35|600.56|598.16|600.75|598.35|600.56|598.16|0
1651053790000|2022-04-27 10:03:10|600.75|598.35|600.37|597.97|600.75|598.35|600.37|597.97|0
1651053800000|2022-04-27 10:03:20|600.75|598.35|600.75|598.35|600.75|598.35|600.75|598.35|0
1651053810000|2022-04-27 10:03:30|600.85|598.45|600.18|597.78|600.85|598.45|600.18|597.78|0
1651053820000|2022-04-27 10:03:40|600.37|597.97|600.37|597.97|600.37|597.97|600.37|597.97|0
1651053830000|2022-04-27 10:03:50|600.56|598.16|600.75|598.35|600.75|598.35|600.56|598.16|0
1651053840000|2022-04-27 10:04:00|600.56|598.16|601.13|598.73|601.13|598.73|600.56|598.16|0
1651053850000|2022-04-27 10:04:10|601.32|598.92|601.42|599.02|601.51|599.11|601.32|598.92|0
1651053860000|2022-04-27 10:04:20|601.51|599.11|601.42|599.02|601.51|599.11|601.32|598.92|0
1651053870000|2022-04-27 10:04:30|602.08|599.68|601.51|599.11|602.08|599.68|601.51|599.11|0
1651053880000|2022-04-27 10:04:40|601.32|598.92|601.32|598.92|601.32|598.92|601.32|598.92|0
1651053890000|2022-04-27 10:04:50|601.42|599.02|600.94|598.54|601.42|599.02|600.94|598.54|0
1651053900000|2022-04-27 10:05:00|601.32|598.92|601.32|598.92|601.42|599.02|601.32|598.92|0
1651053910000|2022-04-27 10:05:10|601.23|598.83|601.51|599.11|601.7|599.3|601.23|598.83|0
1651053920000|2022-04-27 10:05:20|602.08|599.68|601.89|599.49|602.27|599.87|601.89|599.49|0
1651053930000|2022-04-27 10:05:30|601.8|599.4|601.51|599.11|601.8|599.4|601.51|599.11|0
1651053940000|2022-04-27 10:05:40|601.32|598.92|602.08|599.68|602.08|599.68|601.32|598.92|0
1651053950000|2022-04-27 10:05:50|601.89|599.49|601.89|599.49|601.99|599.59|601.89|599.49|0
1651053960000|2022-04-27 10:06:00|601.99|599.59|601.89|599.49|601.99|599.59|601.89|599.49|0
1651053970000|2022-04-27 10:06:10|602.08|599.68|601.7|599.3|602.08|599.68|601.7|599.3|0
1651053980000|2022-04-27 10:06:20|601.89|599.49|601.89|599.49|601.89|599.49|601.8|599.4|0
1651053990000|2022-04-27 10:06:30|601.7|599.3|601.51|599.11|601.89|599.49|601.51|599.11|0
1651054000000|2022-04-27 10:06:40|601.61|599.21|601.51|599.11|601.61|599.21|601.51|599.11|0
1651054010000|2022-04-27 10:06:50|601.32|598.92|601.13|598.73|601.32|598.92|601.13|598.73|0
1651054020000|2022-04-27 10:07:00|601.42|599.02|600.94|598.54|601.42|599.02|600.94|598.54|0
1651054030000|2022-04-27 10:07:10|600.75|598.35|601.13|598.73|601.13|598.73|600.75|598.35|0
1651054040000|2022-04-27 10:07:20|601.42|599.02|601.32|598.92|601.51|599.11|601.32|598.92|0
1651054050000|2022-04-27 10:07:30|600.94|598.54|601.51|599.11|601.51|599.11|600.94|598.54|0
1651054060000|2022-04-27 10:07:40|601.13|598.73|601.13|598.73|601.13|598.73|601.13|598.73|0
1651054070000|2022-04-27 10:07:50|600.94|598.54|600.94|598.54|601.23|598.83|600.94|598.54|0
1651054080000|2022-04-27 10:08:00|600.56|598.16|600.56|598.16|600.56|598.16|600.56|598.16|0
1651054090000|2022-04-27 10:08:10|600.75|598.35|600.47|598.07|600.75|598.35|600.37|597.97|0
1651054100000|2022-04-27 10:08:20|600.75|598.35|600.94|598.54|601.13|598.73|600.75|598.35|0
1651054110000|2022-04-27 10:08:30|601.13|598.73|600.94|598.54|601.32|598.92|600.94|598.54|0
1651054120000|2022-04-27 10:08:40|601.13|598.73|601.32|598.92|601.32|598.92|600.94|598.54|0
1651054130000|2022-04-27 10:08:50|601.23|598.83|601.32|598.92|601.32|598.92|601.13|598.73|0
1651054140000|2022-04-27 10:09:00|601.13|598.73|601.13|598.73|601.13|598.73|600.94|598.54|0
1651054150000|2022-04-27 10:09:10|601.32|598.92|601.51|599.11|601.51|599.11|601.32|598.92|0
1651054160000|2022-04-27 10:09:20|601.23|598.83|601.13|598.73|601.23|598.83|600.94|598.54|0
1651054170000|2022-04-27 10:09:30|600.94|598.54|601.13|598.73|601.13|598.73|600.94|598.54|0
1651054180000|2022-04-27 10:09:40|601.32|598.92|601.23|598.83|601.51|599.11|601.23|598.83|0
1651054190000|2022-04-27 10:09:50|601.13|598.73|601.32|598.92|601.32|598.92|601.13|598.73|0
1651054200000|2022-04-27 10:10:00|601.42|599.02|601.42|599.02|601.42|599.02|601.42|599.02|0
1651054210000|2022-04-27 10:10:10|601.32|598.92|601.32|598.92|601.32|598.92|601.32|598.92|0
1651054220000|2022-04-27 10:10:20|601.51|599.11|601.42|599.02|601.51|599.11|601.42|599.02|0
1651054230000|2022-04-27 10:10:30|601.51|599.11|601.23|598.83|601.51|599.11|601.23|598.83|0
1651054240000|2022-04-27 10:10:40|601.32|598.92|601.32|598.92|601.42|599.02|601.32|598.92|0
1651054250000|2022-04-27 10:10:50|601.51|599.11|601.51|599.11|601.51|599.11|601.51|599.11|0
1651054260000|2022-04-27 10:11:00|601.32|598.92|601.32|598.92|601.32|598.92|601.32|598.92|0
1651054270000|2022-04-27 10:11:10|601.13|598.73|600.75|598.35|601.13|598.73|600.75|598.35|0
1651054280000|2022-04-27 10:11:20|600.56|598.16|600.75|598.35|600.75|598.35|600.56|598.16|0
1651054290000|2022-04-27 10:11:30|600.94|598.54|601.04|598.64|601.13|598.73|600.94|598.54|0
1651054300000|2022-04-27 10:11:40|600.94|598.54|601.13|598.73|601.13|598.73|600.94|598.54|0
1651054310000|2022-04-27 10:11:50|601.32|598.92|601.13|598.73|601.32|598.92|601.04|598.64|0
1651054320000|2022-04-27 10:12:00|600.94|598.54|600.37|597.97|600.94|598.54|600.37|597.97|0
1651054330000|2022-04-27 10:12:10|600.18|597.78|600.18|597.78|600.37|597.97|600.18|597.78|0
1651054340000|2022-04-27 10:12:20|600.56|598.16|600.75|598.35|600.75|598.35|600.56|598.16|0
1651054350000|2022-04-27 10:12:30|600.94|598.54|600.94|598.54|600.94|598.54|600.75|598.35|0
1651054360000|2022-04-27 10:12:40|600.75|598.35|600.75|598.35|600.75|598.35|600.56|598.16|0
1651054370000|2022-04-27 10:12:50|600.94|598.54|601.13|598.73|601.13|598.73|600.94|598.54|0
1651054380000|2022-04-27 10:13:00|601.04|598.64|601.49|599.09|601.49|599.09|601.04|598.64|0
1651054390000|2022-04-27 10:13:10|601.39|598.99|601.87|599.47|601.87|599.47|601.39|598.99|0
1651054400000|2022-04-27 10:13:20|601.77|599.37|601.68|599.28|601.77|599.37|601.68|599.28|0
1651054410000|2022-04-27 10:13:30|601.87|599.47|601.58|599.18|601.87|599.47|601.58|599.18|0
1651054420000|2022-04-27 10:13:40|601.49|599.09|601.48|599.08|601.68|599.28|601.48|599.08|0
1651054440000|2022-04-27 10:14:00|601.68|599.28|601.48|599.08|601.87|599.47|601.48|599.08|0
1651054450000|2022-04-27 10:14:10|601.67|599.27|601.87|599.47|602.06|599.66|601.67|599.27|0
1651054460000|2022-04-27 10:14:20|601.67|599.27|601.87|599.47|602.06|599.66|601.67|599.27|0
1651054470000|2022-04-27 10:14:30|601.67|599.27|601.67|599.27|601.67|599.27|601.48|599.08|0
1651054480000|2022-04-27 10:14:40|601.86|599.46|602.06|599.66|602.06|599.66|601.67|599.27|0
1651054490000|2022-04-27 10:14:50|601.86|599.46|601.86|599.46|601.96|599.56|601.86|599.46|0
1651054500000|2022-04-27 10:15:00|601.77|599.37|601.67|599.27|601.77|599.37|601.67|599.27|0
1651054510000|2022-04-27 10:15:10|601.48|599.08|601.48|599.08|601.48|599.08|601.48|599.08|0
1651054520000|2022-04-27 10:15:20|601.58|599.18|601.77|599.37|601.77|599.37|601.58|599.18|0
1651054530000|2022-04-27 10:15:30|601.86|599.46|602.25|599.85|602.25|599.85|601.86|599.46|0
1651054540000|2022-04-27 10:15:40|602.44|600.04|602.82|600.42|602.82|600.42|602.34|599.94|0
1651054550000|2022-04-27 10:15:50|602.72|600.32|602.72|600.32|602.72|600.32|602.63|600.23|0
1651054560000|2022-04-27 10:16:00|602.63|600.23|602.24|599.84|602.63|600.23|602.24|599.84|0
1651054570000|2022-04-27 10:16:10|602.34|599.94|601.86|599.46|602.34|599.94|601.86|599.46|0
1651054580000|2022-04-27 10:16:20|601.96|599.56|602.05|599.65|602.05|599.65|601.96|599.56|0
1651054600000|2022-04-27 10:16:40|602.24|599.84|602.24|599.84|602.24|599.84|602.24|599.84|0
1651054610000|2022-04-27 10:16:50|602.05|599.65|602.24|599.84|602.24|599.84|601.86|599.46|0
1651054620000|2022-04-27 10:17:00|602.34|599.94|602.24|599.84|602.34|599.94|602.24|599.84|0
1651054630000|2022-04-27 10:17:10|602.43|600.03|602.24|599.84|602.43|600.03|602.24|599.84|0
1651054640000|2022-04-27 10:17:20|602.43|600.03|602.82|600.42|602.82|600.42|602.43|600.03|0
1651054650000|2022-04-27 10:17:30|603.2|600.8|603.2|600.8|603.39|600.99|603.2|600.8|0
1651054660000|2022-04-27 10:17:40|603.01|600.61|603.01|600.61|603.01|600.61|603.01|600.61|0
1651054670000|2022-04-27 10:17:50|602.82|600.42|602.62|600.22|602.82|600.42|602.62|600.22|0
1651054680000|2022-04-27 10:18:00|602.43|600.03|602.62|600.22|602.62|600.22|602.43|600.03|0
1651054690000|2022-04-27 10:18:10|602.43|600.03|602.62|600.22|602.62|600.22|602.43|600.03|0
1651054700000|2022-04-27 10:18:20|602.43|600.03|602.43|600.03|602.43|600.03|602.43|600.03|0
1651054710000|2022-04-27 10:18:30|602.24|599.84|602.24|599.84|602.24|599.84|602.05|599.65|0
1651054720000|2022-04-27 10:18:40|602.34|599.94|602.34|599.94|602.34|599.94|602.24|599.84|0
1651054730000|2022-04-27 10:18:50|602.24|599.84|603.01|600.61|603.01|600.61|602.24|599.84|0
1651054740000|2022-04-27 10:19:00|602.81|600.41|603.2|600.8|603.29|600.89|602.81|600.41|0
1651054750000|2022-04-27 10:19:10|603.29|600.89|603.39|600.99|603.39|600.99|603.29|600.89|0
1651054760000|2022-04-27 10:19:20|603.2|600.8|603.2|600.8|603.2|600.8|603.01|600.61|0
1651054770000|2022-04-27 10:19:30|603.39|600.99|603.58|601.18|603.87|601.47|603.39|600.99|0
1651054780000|2022-04-27 10:19:40|603.77|601.37|603.77|601.37|603.96|601.56|603.77|601.37|0
1651054790000|2022-04-27 10:19:50|603.96|601.56|604.15|601.75|604.15|601.75|603.96|601.56|0
1651054800000|2022-04-27 10:20:00|603.96|601.56|603.96|601.56|603.96|601.56|603.96|601.56|0
1651054810000|2022-04-27 10:20:10|604.15|601.75|603.39|600.99|604.15|601.75|603.2|600.8|0
1651054820000|2022-04-27 10:20:20|603.48|601.08|604.15|601.75|604.15|601.75|603.48|601.08|0
1651054830000|2022-04-27 10:20:30|603.96|601.56|603.96|601.56|603.96|601.56|603.96|601.56|0
1651054840000|2022-04-27 10:20:40|603.77|601.37|603.77|601.37|603.96|601.56|603.77|601.37|0
1651054850000|2022-04-27 10:20:50|603.96|601.56|604.15|601.75|604.15|601.75|603.96|601.56|0
1651054860000|2022-04-27 10:21:00|603.96|601.56|603.96|601.56|603.96|601.56|603.96|601.56|0
1651054870000|2022-04-27 10:21:10|604.15|601.75|603.77|601.37|604.15|601.75|603.77|601.37|0
1651054900000|2022-04-27 10:21:40|603.67|601.27|603.77|601.37|603.77|601.37|603.67|601.27|0
1651054910000|2022-04-27 10:21:50|603.87|601.47|603.96|601.56|603.96|601.56|603.87|601.47|0
1651054920000|2022-04-27 10:22:00|603.87|601.47|603.48|601.08|603.87|601.47|603.48|601.08|0
1651054930000|2022-04-27 10:22:10|603.58|601.18|603.58|601.18|603.58|601.18|603.48|601.08|0
1651054940000|2022-04-27 10:22:20|603.77|601.37|603.58|601.18|603.77|601.37|603.48|601.08|0
1651054950000|2022-04-27 10:22:30|603.48|601.08|603.48|601.08|603.58|601.18|603.38|600.98|0
1651054960000|2022-04-27 10:22:40|603.58|601.18|603.58|601.18|603.58|601.18|603.58|601.18|0
1651054970000|2022-04-27 10:22:50|603.48|601.08|603.58|601.18|603.77|601.37|603.48|601.08|0
1651054980000|2022-04-27 10:23:00|603.77|601.37|603.67|601.27|603.77|601.37|603.67|601.27|0
1651054990000|2022-04-27 10:23:10|603.58|601.18|603.58|601.18|603.58|601.18|603.48|601.08|0
1651055000000|2022-04-27 10:23:20|603.48|601.08|603.38|600.98|603.48|601.08|603.38|600.98|0
1651055010000|2022-04-27 10:23:30|603.1|600.7|603.19|600.79|603.19|600.79|603.1|600.7|0
1651055020000|2022-04-27 10:23:40|603.29|600.89|603.58|601.18|603.58|601.18|603.29|600.89|0
1651055030000|2022-04-27 10:23:50|603.48|601.08|603.57|601.17|603.57|601.17|603.38|600.98|0
1651055040000|2022-04-27 10:24:00|603.48|601.08|603.57|601.17|603.57|601.17|603.48|601.08|0
1651055060000|2022-04-27 10:24:20|603.77|601.37|603.77|601.37|603.77|601.37|603.77|601.37|0
1651055070000|2022-04-27 10:24:30|603.96|601.56|603.57|601.17|604.15|601.75|603.57|601.17|0
1651055090000|2022-04-27 10:24:50|603.38|600.98|603.38|600.98|603.38|600.98|603.38|600.98|0
1651055100000|2022-04-27 10:25:00|603.48|601.08|603.48|601.08|603.48|601.08|603.48|601.08|0
1651055110000|2022-04-27 10:25:10|603.96|601.56|604.15|601.75|604.15|601.75|603.96|601.56|0
1651055120000|2022-04-27 10:25:20|604.05|601.65|604.15|601.75|604.15|601.75|604.05|601.65|0
1651055130000|2022-04-27 10:25:30|603.96|601.56|603.76|601.36|603.96|601.56|603.76|601.36|0
1651055140000|2022-04-27 10:25:40|604.15|601.75|604.15|601.75|604.15|601.75|603.96|601.56|0
1651055150000|2022-04-27 10:25:50|604.05|601.65|603.96|601.56|604.15|601.75|603.96|601.56|0
1651055170000|2022-04-27 10:26:10|604.15|601.75|603.96|601.56|604.15|601.75|603.96|601.56|0
1651055180000|2022-04-27 10:26:20|604.15|601.75|604.15|601.75|604.15|601.75|603.96|601.56|0
1651055190000|2022-04-27 10:26:30|604.05|601.65|604.15|601.75|604.15|601.75|604.05|601.65|0
1651055210000|2022-04-27 10:26:50|603.96|601.56|604.15|601.75|604.15|601.75|603.96|601.56|0
1651055220000|2022-04-27 10:27:00|603.96|601.56|604.15|601.75|604.15|601.75|603.96|601.56|0
1651055230000|2022-04-27 10:27:10|603.95|601.55|604.15|601.75|604.15|601.75|603.95|601.55|0
1651055240000|2022-04-27 10:27:20|604.05|601.65|603.95|601.55|604.05|601.65|603.95|601.55|0
1651055250000|2022-04-27 10:27:30|603.76|601.36|603.76|601.36|603.86|601.46|603.76|601.36|0
1651055260000|2022-04-27 10:27:40|603.57|601.17|603.95|601.55|604.15|601.75|603.57|601.17|0
1651055270000|2022-04-27 10:27:50|603.86|601.46|603.86|601.46|603.86|601.46|603.86|601.46|0
1651055280000|2022-04-27 10:28:00|603.95|601.55|603.76|601.36|603.95|601.55|603.57|601.17|0
1651055290000|2022-04-27 10:28:10|603.95|601.55|603.76|601.36|603.95|601.55|603.76|601.36|0
1651055300000|2022-04-27 10:28:20|603.86|601.46|603.86|601.46|603.95|601.55|603.86|601.46|0
1651055320000|2022-04-27 10:28:40|603.76|601.36|603.76|601.36|603.86|601.46|603.76|601.36|0
1651055330000|2022-04-27 10:28:50|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1651055340000|2022-04-27 10:29:00|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1651055350000|2022-04-27 10:29:10|604.05|601.65|603.76|601.36|604.05|601.65|603.76|601.36|0
1651055360000|2022-04-27 10:29:20|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1651055370000|2022-04-27 10:29:30|603.76|601.36|603.76|601.36|603.76|601.36|603.76|601.36|0
1651055390000|2022-04-27 10:29:50|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1651055410000|2022-04-27 10:30:10|604.14|601.74|604.05|601.65|604.14|601.74|604.05|601.65|0
1651055420000|2022-04-27 10:30:20|604.14|601.74|603.95|601.55|604.14|601.74|603.95|601.55|0
1651055430000|2022-04-27 10:30:30|604.05|601.65|603.95|601.55|604.05|601.65|603.95|601.55|0
1651055450000|2022-04-27 10:30:50|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1651055460000|2022-04-27 10:31:00|603.95|601.55|604.33|601.93|604.33|601.93|603.95|601.55|0
1651055470000|2022-04-27 10:31:10|604.72|602.32|604.53|602.13|604.91|602.51|604.53|602.13|0
1651055480000|2022-04-27 10:31:20|604.72|602.32|604.72|602.32|604.72|602.32|604.72|602.32|0
1651055490000|2022-04-27 10:31:30|604.53|602.13|604.53|602.13|604.53|602.13|604.53|602.13|0
1651055510000|2022-04-27 10:31:50|604.33|601.93|604.43|602.03|604.53|602.13|604.33|601.93|0
1651055520000|2022-04-27 10:32:00|604.33|601.93|603.76|601.36|604.33|601.93|603.76|601.36|0
1651055530000|2022-04-27 10:32:10|603.86|601.46|604.05|601.65|604.05|601.65|603.86|601.46|0
1651055540000|2022-04-27 10:32:20|603.95|601.55|603.95|601.55|604.14|601.74|603.95|601.55|0
1651055550000|2022-04-27 10:32:30|603.86|601.46|604.14|601.74|604.14|601.74|603.86|601.46|0
1651055560000|2022-04-27 10:32:40|604.33|601.93|604.33|601.93|604.53|602.13|604.33|601.93|0
1651055570000|2022-04-27 10:32:50|604.72|602.32|604.72|602.32|604.91|602.51|604.72|602.32|0
1651055580000|2022-04-27 10:33:00|604.81|602.41|604.72|602.32|604.81|602.41|604.72|602.32|0
1651055590000|2022-04-27 10:33:10|604.91|602.51|604.91|602.51|604.91|602.51|604.91|602.51|0
1651055600000|2022-04-27 10:33:20|604.72|602.32|604.72|602.32|604.72|602.32|604.72|602.32|0
1651055610000|2022-04-27 10:33:30|604.81|602.41|604.91|602.51|604.91|602.51|604.81|602.41|0
1651055620000|2022-04-27 10:33:40|604.81|602.41|604.52|602.12|604.81|602.41|604.52|602.12|0
1651055630000|2022-04-27 10:33:50|604.24|601.84|604.24|601.84|604.24|601.84|604.24|601.84|0
1651055640000|2022-04-27 10:34:00|604.33|601.93|604.52|602.12|604.52|602.12|604.33|601.93|0
1651055650000|2022-04-27 10:34:10|604.72|602.32|604.62|602.22|604.72|602.32|604.62|602.22|0
1651055660000|2022-04-27 10:34:20|604.52|602.12|604.14|601.74|604.52|602.12|604.14|601.74|0
1651055670000|2022-04-27 10:34:30|604.05|601.65|604.14|601.74|604.14|601.74|604.05|601.65|0
1651055680000|2022-04-27 10:34:40|604.05|601.65|604.05|601.65|604.05|601.65|604.05|601.65|0
1651055690000|2022-04-27 10:34:50|604.14|601.74|604.33|601.93|604.33|601.93|604.14|601.74|0
1651055700000|2022-04-27 10:35:00|604.52|602.12|604.71|602.31|604.71|602.31|604.52|602.12|0
1651055710000|2022-04-27 10:35:10|604.52|602.12|604.52|602.12|604.52|602.12|604.52|602.12|0
1651055720000|2022-04-27 10:35:20|604.43|602.03|604.43|602.03|604.43|602.03|604.43|602.03|0
1651055730000|2022-04-27 10:35:30|604.33|601.93|604.33|601.93|604.33|601.93|604.33|601.93|0
1651055740000|2022-04-27 10:35:40|604.24|601.84|604.24|601.84|604.33|601.93|604.24|601.84|0
1651055750000|2022-04-27 10:35:50|604.14|601.74|604.14|601.74|604.14|601.74|604.14|601.74|0
1651055760000|2022-04-27 10:36:00|603.95|601.55|604.14|601.74|604.14|601.74|603.95|601.55|0
1651055770000|2022-04-27 10:36:10|604.05|601.65|604.05|601.65|604.05|601.65|604.05|601.65|0
1651055780000|2022-04-27 10:36:20|603.95|601.55|604.14|601.74|604.33|601.93|603.95|601.55|0
1651055790000|2022-04-27 10:36:30|604.33|601.93|604.52|602.12|604.52|602.12|604.33|601.93|0
1651055810000|2022-04-27 10:36:50|604.43|602.03|604.43|602.03|604.43|602.03|604.43|602.03|0
1651055820000|2022-04-27 10:37:00|604.52|602.12|604.52|602.12|604.52|602.12|604.52|602.12|0
1651055830000|2022-04-27 10:37:10|604.71|602.31|604.9|602.5|604.9|602.5|604.71|602.31|0
1651055840000|2022-04-27 10:37:20|605.1|602.7|605.1|602.7|605.29|602.89|605.1|602.7|0
1651055850000|2022-04-27 10:37:30|605.19|602.79|605.48|603.08|605.48|603.08|605.1|602.7|0
1651055860000|2022-04-27 10:37:40|605.67|603.27|605.58|603.18|605.67|603.27|605.58|603.18|0
1651055870000|2022-04-27 10:37:50|605.48|603.08|605|602.6|605.48|603.08|605|602.6|0
1651055880000|2022-04-27 10:38:00|604.9|602.5|605.29|602.89|605.29|602.89|604.9|602.5|0
1651055890000|2022-04-27 10:38:10|605.39|602.99|605.39|602.99|605.67|603.27|605.39|602.99|0
1651055900000|2022-04-27 10:38:20|605.29|602.89|603.79|601.39|605.29|602.89|603.79|601.39|0
1651055910000|2022-04-27 10:38:30|603.89|601.49|603.98|601.58|604.17|601.77|603.89|601.49|0
1651055920000|2022-04-27 10:38:40|603.79|601.39|602.26|599.86|603.79|601.39|602.26|599.86|0
1651055930000|2022-04-27 10:38:50|601.5|599.1|602.07|599.67|602.07|599.67|601.5|599.1|0
1651055940000|2022-04-27 10:39:00|602.26|599.86|602.26|599.86|602.26|599.86|602.26|599.86|0
1651055950000|2022-04-27 10:39:10|602.65|600.25|603.22|600.82|603.22|600.82|602.65|600.25|0
1651055960000|2022-04-27 10:39:20|603.03|600.63|603.41|601.01|603.41|601.01|603.03|600.63|0
1651055970000|2022-04-27 10:39:30|603.6|601.2|603.6|601.2|603.6|601.2|603.51|601.11|0
1651055980000|2022-04-27 10:39:40|603.79|601.39|603.98|601.58|604.17|601.77|603.79|601.39|0
1651055990000|2022-04-27 10:39:50|604.08|601.68|603.6|601.2|604.08|601.68|603.6|601.2|0
1651056000000|2022-04-27 10:40:00|603.7|601.3|603.41|601.01|603.7|601.3|603.32|600.92|0
1651056010000|2022-04-27 10:40:10|603.22|600.82|603.32|600.92|603.32|600.92|603.22|600.82|0
1651056020000|2022-04-27 10:40:20|603.22|600.82|602.65|600.25|603.22|600.82|602.65|600.25|0
1651056030000|2022-04-27 10:40:30|602.45|600.05|602.26|599.86|602.65|600.25|602.26|599.86|0
1651056040000|2022-04-27 10:40:40|602.45|600.05|602.74|600.34|602.84|600.44|602.45|600.05|0
1651056050000|2022-04-27 10:40:50|602.65|600.25|602.84|600.44|602.84|600.44|602.65|600.25|0
1651056060000|2022-04-27 10:41:00|602.93|600.53|603.13|600.73|603.13|600.73|602.93|600.53|0
1651056070000|2022-04-27 10:41:10|603.22|600.82|603.22|600.82|603.22|600.82|602.93|600.53|0
1651056080000|2022-04-27 10:41:20|603.03|600.63|603.22|600.82|603.22|600.82|602.93|600.53|0
1651056090000|2022-04-27 10:41:30|603.03|600.63|602.93|600.53|603.03|600.63|602.93|600.53|0
1651056100000|2022-04-27 10:41:40|603.03|600.63|603.41|601.01|603.41|601.01|603.03|600.63|0
1651056110000|2022-04-27 10:41:50|603.79|601.39|603.6|601.2|603.79|601.39|603.6|601.2|0
1651056120000|2022-04-27 10:42:00|603.79|601.39|603.51|601.11|603.79|601.39|603.51|601.11|0
1651056130000|2022-04-27 10:42:10|603.6|601.2|603.6|601.2|603.7|601.3|603.6|601.2|0
1651056150000|2022-04-27 10:42:30|603.7|601.3|603.6|601.2|603.7|601.3|603.6|601.2|0
1651056160000|2022-04-27 10:42:40|603.7|601.3|603.79|601.39|603.79|601.39|603.7|601.3|0
1651056170000|2022-04-27 10:42:50|603.98|601.58|603.89|601.49|603.98|601.58|603.89|601.49|0
1651056180000|2022-04-27 10:43:00|603.98|601.58|603.98|601.58|603.98|601.58|603.89|601.49|0
1651056190000|2022-04-27 10:43:10|603.89|601.49|604.08|601.68|604.08|601.68|603.89|601.49|0
1651056200000|2022-04-27 10:43:20|603.98|601.58|604.27|601.87|604.27|601.87|603.98|601.58|0
1651056210000|2022-04-27 10:43:30|604.36|601.96|605.51|603.11|605.51|603.11|604.36|601.96|0
1651056220000|2022-04-27 10:43:40|605.32|602.92|605.12|602.72|605.32|602.92|605.12|602.72|0
1651056230000|2022-04-27 10:43:50|605.32|602.92|605.12|602.72|605.32|602.92|605.12|602.72|0
1651056240000|2022-04-27 10:44:00|604.93|602.53|605.12|602.72|605.12|602.72|604.93|602.53|0
1651056250000|2022-04-27 10:44:10|605.03|602.63|605.03|602.63|605.03|602.63|605.03|602.63|0
1651056260000|2022-04-27 10:44:20|605.32|602.92|604.93|602.53|605.32|602.92|604.93|602.53|0
1651056270000|2022-04-27 10:44:30|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1651056280000|2022-04-27 10:44:40|604.93|602.53|604.93|602.53|604.93|602.53|604.65|602.25|0
1651056290000|2022-04-27 10:44:50|604.74|602.34|604.74|602.34|604.74|602.34|604.74|602.34|0
1651056300000|2022-04-27 10:45:00|606.56|604.16|606.27|603.87|610.48|608.08|606.27|603.87|0
1651056310000|2022-04-27 10:45:10|607.04|604.64|603.12|600.72|607.04|604.64|602.45|600.05|0
1651056320000|2022-04-27 10:45:20|603.98|601.58|604.08|601.68|604.84|602.44|603.79|601.39|0
1651056330000|2022-04-27 10:45:30|604.74|602.34|604.93|602.53|604.93|602.53|604.55|602.15|0
1651056340000|2022-04-27 10:45:40|604.36|601.96|604.55|602.15|604.55|602.15|604.36|601.96|0
1651056350000|2022-04-27 10:45:50|604.17|601.77|605.03|602.63|605.03|602.63|604.17|601.77|0
1651056360000|2022-04-27 10:46:00|605.7|603.3|606.94|604.54|606.94|604.54|605.6|603.2|0
1651056370000|2022-04-27 10:46:10|607.23|604.83|606.65|604.25|607.23|604.83|606.65|604.25|0
1651056380000|2022-04-27 10:46:20|606.84|604.44|607.03|604.63|607.03|604.63|606.56|604.16|0
1651056390000|2022-04-27 10:46:30|606.75|604.35|606.46|604.06|606.75|604.35|606.46|604.06|0
1651056400000|2022-04-27 10:46:40|606.65|604.25|606.75|604.35|607.03|604.63|606.65|604.25|0
1651056410000|2022-04-27 10:46:50|606.46|604.06|606.84|604.44|606.84|604.44|606.46|604.06|0
1651056420000|2022-04-27 10:47:00|607.03|604.63|607.52|605.12|607.52|605.12|607.03|604.63|0
1651056430000|2022-04-27 10:47:10|607.03|604.63|607.03|604.63|607.23|604.83|607.03|604.63|0
1651056440000|2022-04-27 10:47:20|607.23|604.83|607.23|604.83|607.23|604.83|606.27|603.87|0
1651056450000|2022-04-27 10:47:30|607.61|605.21|607.61|605.21|607.8|605.4|607.61|605.21|0
1651056460000|2022-04-27 10:47:40|607.52|605.12|607.8|605.4|607.8|605.4|607.52|605.12|0
1651056470000|2022-04-27 10:47:50|607.99|605.59|607.42|605.02|607.99|605.59|607.42|605.02|0
1651056480000|2022-04-27 10:48:00|605.51|603.11|606.46|604.06|606.65|604.25|605.51|603.11|0
1651056490000|2022-04-27 10:48:10|606.65|604.25|606.46|604.06|606.65|604.25|606.46|604.06|0
1651056500000|2022-04-27 10:48:20|606.27|603.87|606.27|603.87|606.37|603.97|606.08|603.68|0
1651056510000|2022-04-27 10:48:30|605.99|603.59|605.31|602.91|605.99|603.59|605.12|602.72|0
1651056520000|2022-04-27 10:48:40|605.22|602.82|605.7|603.3|605.7|603.3|605.22|602.82|0
1651056530000|2022-04-27 10:48:50|605.8|603.4|605.7|603.3|605.89|603.49|605.7|603.3|0
1651056540000|2022-04-27 10:49:00|605.89|603.49|605.8|603.4|605.89|603.49|605.7|603.3|0
1651056550000|2022-04-27 10:49:10|605.5|603.1|605.12|602.72|605.5|603.1|605.12|602.72|0
1651056560000|2022-04-27 10:49:20|605.31|602.91|605.31|602.91|605.31|602.91|605.12|602.72|0
1651056570000|2022-04-27 10:49:30|604.65|602.25|604.17|601.77|604.65|602.25|604.08|601.68|0
1651056580000|2022-04-27 10:49:40|604.36|601.96|604.27|601.87|604.36|601.96|604.17|601.77|0
1651056590000|2022-04-27 10:49:50|604.17|601.77|605.41|603.01|605.41|603.01|604.17|601.77|0
1651056600000|2022-04-27 10:50:00|605.03|602.63|605.22|602.82|605.22|602.82|605.03|602.63|0
1651056610000|2022-04-27 10:50:10|604.74|602.34|605.22|602.82|605.22|602.82|604.74|602.34|0
1651056620000|2022-04-27 10:50:20|604.93|602.53|604.93|602.53|605.12|602.72|604.93|602.53|0
1651056630000|2022-04-27 10:50:30|604.74|602.34|604.74|602.34|604.84|602.44|604.74|602.34|0
1651056640000|2022-04-27 10:50:40|604.93|602.53|604.84|602.44|604.93|602.53|604.74|602.34|0
1651056650000|2022-04-27 10:50:50|604.93|602.53|605.12|602.72|605.12|602.72|604.74|602.34|0
1651056660000|2022-04-27 10:51:00|605.41|603.01|605.31|602.91|605.41|603.01|605.31|602.91|0
1651056670000|2022-04-27 10:51:10|604.93|602.53|605.12|602.72|605.12|602.72|604.93|602.53|0
1651056680000|2022-04-27 10:51:20|605.31|602.91|605.12|602.72|605.31|602.91|605.12|602.72|0
1651056700000|2022-04-27 10:51:40|604.93|602.53|606.12|603.72|606.12|603.72|604.93|602.53|0
1651056710000|2022-04-27 10:51:50|606.02|603.62|605.83|603.43|606.02|603.62|605.83|603.43|0
1651056720000|2022-04-27 10:52:00|605.64|603.24|605.64|603.24|605.64|603.24|605.45|603.05|0
1651056730000|2022-04-27 10:52:10|605.45|603.05|605.64|603.24|605.64|603.24|605.26|602.86|0
1651056740000|2022-04-27 10:52:20|605.26|602.86|605.45|603.05|605.45|603.05|605.26|602.86|0
1651056750000|2022-04-27 10:52:30|605.26|602.86|605.26|602.86|605.64|603.24|605.26|602.86|0
1651056760000|2022-04-27 10:52:40|605.45|603.05|605.26|602.86|605.45|603.05|605.26|602.86|0
1651056780000|2022-04-27 10:53:00|604.5|602.1|603.93|601.53|604.5|602.1|603.93|601.53|0
1651056790000|2022-04-27 10:53:10|603.07|600.67|603.74|601.34|603.93|601.53|603.07|600.67|0
1651056800000|2022-04-27 10:53:20|603.55|601.15|603.45|601.05|603.55|601.15|603.36|600.96|0
1651056810000|2022-04-27 10:53:30|603.36|600.96|603.36|600.96|603.36|600.96|602.97|600.57|0
1651056820000|2022-04-27 10:53:40|603.16|600.76|602.21|599.81|603.16|600.76|602.21|599.81|0
1651056830000|2022-04-27 10:53:50|602.4|600|602.02|599.62|602.4|600|602.02|599.62|0
1651056840000|2022-04-27 10:54:00|601.83|599.43|601.64|599.24|602.02|599.62|601.64|599.24|0
1651056850000|2022-04-27 10:54:10|601.45|599.05|601.45|599.05|601.45|599.05|601.45|599.05|0
1651056860000|2022-04-27 10:54:20|601.26|598.86|601.45|599.05|601.45|599.05|601.17|598.77|0
1651056870000|2022-04-27 10:54:30|601.64|599.24|601.45|599.05|601.64|599.24|601.45|599.05|0
1651056880000|2022-04-27 10:54:40|601.36|598.96|601.64|599.24|601.64|599.24|601.36|598.96|0
1651056890000|2022-04-27 10:54:50|601.45|599.05|601.45|599.05|601.45|599.05|601.26|598.86|0
1651056900000|2022-04-27 10:55:00|601.26|598.86|601.26|598.86|601.26|598.86|601.26|598.86|0
1651056910000|2022-04-27 10:55:10|601.83|599.43|601.45|599.05|601.83|599.43|601.45|599.05|0
1651056920000|2022-04-27 10:55:20|601.26|598.86|600.88|598.48|601.26|598.86|600.79|598.39|0
1651056930000|2022-04-27 10:55:30|601.45|599.05|601.83|599.43|601.83|599.43|601.45|599.05|0
1651056940000|2022-04-27 10:55:40|601.64|599.24|601.64|599.24|601.64|599.24|601.64|599.24|0
1651056950000|2022-04-27 10:55:50|601.55|599.15|601.45|599.05|601.55|599.15|601.26|598.86|0
1651056960000|2022-04-27 10:56:00|601.55|599.15|601.83|599.43|601.83|599.43|601.55|599.15|0
1651056970000|2022-04-27 10:56:10|602.02|599.62|602.21|599.81|602.21|599.81|601.93|599.53|0
1651056980000|2022-04-27 10:56:20|602.4|600|602.4|600|602.4|600|602.4|600|0
1651056990000|2022-04-27 10:56:30|602.21|599.81|602.4|600|602.59|600.19|602.21|599.81|0
1651057000000|2022-04-27 10:56:40|602.21|599.81|602.59|600.19|602.59|600.19|602.21|599.81|0
1651057010000|2022-04-27 10:56:50|602.4|600|602.4|600|602.4|600|602.4|600|0
1651057020000|2022-04-27 10:57:00|602.59|600.19|602.78|600.38|602.78|600.38|602.59|600.19|0
1651057030000|2022-04-27 10:57:10|602.97|600.57|603.16|600.76|603.16|600.76|602.97|600.57|0
1651057040000|2022-04-27 10:57:20|602.31|599.91|602.31|599.91|602.4|600|602.31|599.91|0
1651057050000|2022-04-27 10:57:30|602.5|600.1|602.59|600.19|602.59|600.19|602.5|600.1|0
1651057060000|2022-04-27 10:57:40|602.4|600|602.59|600.19|602.59|600.19|602.4|600|0
1651057070000|2022-04-27 10:57:50|602.69|600.29|602.69|600.29|602.69|600.29|602.69|600.29|0
1651057080000|2022-04-27 10:58:00|602.59|600.19|602.59|600.19|602.59|600.19|602.5|600.1|0
1651057090000|2022-04-27 10:58:10|602.21|599.81|602.21|599.81|602.21|599.81|602.21|599.81|0
1651057100000|2022-04-27 10:58:20|602.59|600.19|602.4|600|602.59|600.19|602.21|599.81|0
1651057110000|2022-04-27 10:58:30|602.78|600.38|602.97|600.57|602.97|600.57|602.4|600|0
1651057120000|2022-04-27 10:58:40|602.88|600.48|602.97|600.57|602.97|600.57|602.88|600.48|0
1651057130000|2022-04-27 10:58:50|603.16|600.76|603.16|600.76|603.16|600.76|603.16|600.76|0
1651057140000|2022-04-27 10:59:00|603.26|600.86|603.54|601.14|603.73|601.33|603.26|600.86|0
1651057150000|2022-04-27 10:59:10|603.64|601.24|603.73|601.33|603.73|601.33|603.64|601.24|0
1651057160000|2022-04-27 10:59:20|603.54|601.14|603.73|601.33|603.73|601.33|603.54|601.14|0
1651057170000|2022-04-27 10:59:30|603.45|601.05|603.35|600.95|603.54|601.14|603.35|600.95|0
1651057180000|2022-04-27 10:59:40|603.07|600.67|602.97|600.57|603.07|600.67|602.78|600.38|0
1651057190000|2022-04-27 10:59:50|603.35|600.95|603.16|600.76|603.35|600.95|603.16|600.76|0
1651057200000|2022-04-27 11:00:00|603.07|600.67|604.12|601.72|604.12|601.72|603.07|600.67|0
1651057210000|2022-04-27 11:00:10|604.31|601.91|605.17|602.77|605.26|602.86|604.31|601.91|0
1651057220000|2022-04-27 11:00:20|605.07|602.67|604.69|602.29|605.07|602.67|604.69|602.29|0
1651057230000|2022-04-27 11:00:30|605.26|602.86|605.26|602.86|605.64|603.24|605.26|602.86|0
1651057240000|2022-04-27 11:00:40|605.45|603.05|605.45|603.05|605.45|603.05|605.45|603.05|0
1651057250000|2022-04-27 11:00:50|605.64|603.24|605.64|603.24|605.64|603.24|605.64|603.24|0
1651057260000|2022-04-27 11:01:00|605.55|603.15|606.02|603.62|606.02|603.62|605.55|603.15|0
1651057270000|2022-04-27 11:01:10|605.83|603.43|605.93|603.53|606.02|603.62|605.83|603.43|0
1651057280000|2022-04-27 11:01:20|606.12|603.72|606.4|604|606.4|604|606.12|603.72|0
1651057290000|2022-04-27 11:01:30|606.21|603.81|606.59|604.19|606.59|604.19|606.21|603.81|0
1651057300000|2022-04-27 11:01:40|606.4|604|606.4|604|606.4|604|606.4|604|0
1651057310000|2022-04-27 11:01:50|606.59|604.19|606.79|604.39|606.98|604.58|606.59|604.19|0
1651057320000|2022-04-27 11:02:00|606.4|604|606.4|604|606.59|604.19|606.4|604|0
1651057330000|2022-04-27 11:02:10|606.59|604.19|606.4|604|606.59|604.19|606.4|604|0
1651057340000|2022-04-27 11:02:20|606.21|603.81|606.79|604.39|606.79|604.39|606.21|603.81|0
1651057350000|2022-04-27 11:02:30|606.98|604.58|607.55|605.15|607.55|605.15|606.98|604.58|0
1651057360000|2022-04-27 11:02:40|607.74|605.34|608.31|605.91|608.31|605.91|607.74|605.34|0
1651057370000|2022-04-27 11:02:50|607.93|605.53|607.74|605.34|607.93|605.53|607.74|605.34|0
1651057380000|2022-04-27 11:03:00|608.12|605.72|608.31|605.91|608.31|605.91|608.12|605.72|0
1651057390000|2022-04-27 11:03:10|608.5|606.1|608.5|606.1|608.7|606.3|608.5|606.1|0
1651057400000|2022-04-27 11:03:20|608.8|606.4|608.7|606.3|608.8|606.4|608.7|606.3|0
1651057410000|2022-04-27 11:03:30|609.08|606.68|609.08|606.68|609.27|606.87|609.08|606.68|0
1651057420000|2022-04-27 11:03:40|608.99|606.59|608.8|606.4|608.99|606.59|608.7|606.3|0
1651057430000|2022-04-27 11:03:50|608.7|606.3|608.7|606.3|608.89|606.49|608.7|606.3|0
1651057440000|2022-04-27 11:04:00|609.08|606.68|608.89|606.49|609.08|606.68|608.89|606.49|0
1651057450000|2022-04-27 11:04:10|608.8|606.4|609.08|606.68|609.08|606.68|608.8|606.4|0
1651057460000|2022-04-27 11:04:20|609.27|606.87|609.46|607.06|609.46|607.06|609.27|606.87|0
1651057470000|2022-04-27 11:04:30|609.65|607.25|609.65|607.25|609.84|607.44|609.65|607.25|0
1651057480000|2022-04-27 11:04:40|609.84|607.44|609.84|607.44|610.04|607.64|609.84|607.44|0
1651057490000|2022-04-27 11:04:50|610.04|607.64|609.27|606.87|610.04|607.64|609.27|606.87|0
1651057500000|2022-04-27 11:05:00|609.46|607.06|609.46|607.06|609.65|607.25|609.46|607.06|0
1651057510000|2022-04-27 11:05:10|609.37|606.97|609.56|607.16|609.65|607.25|609.37|606.97|0
1651057520000|2022-04-27 11:05:20|609.65|607.25|610.13|607.73|610.13|607.73|609.56|607.16|0
1651057530000|2022-04-27 11:05:30|609.94|607.54|610.04|607.64|610.04|607.64|609.84|607.44|0
1651057540000|2022-04-27 11:05:40|610.13|607.73|609.94|607.54|610.13|607.73|609.94|607.54|0
1651057550000|2022-04-27 11:05:50|610.42|608.02|610.61|608.21|610.71|608.31|610.42|608.02|0
1651057560000|2022-04-27 11:06:00|610.8|608.4|610.99|608.59|610.99|608.59|610.8|608.4|0
1651057570000|2022-04-27 11:06:10|611.18|608.78|611.18|608.78|611.38|608.98|611.18|608.78|0
1651057580000|2022-04-27 11:06:20|610.99|608.59|611.67|609.27|611.67|609.27|610.99|608.59|0
1651057590000|2022-04-27 11:06:30|611.48|609.08|611.76|609.36|611.76|609.36|611.48|609.08|0
1651057600000|2022-04-27 11:06:40|612.14|609.74|612.34|609.94|612.34|609.94|612.14|609.74|0
1651057610000|2022-04-27 11:06:50|612.33|609.93|611.95|609.55|612.33|609.93|611.95|609.55|0
1651057620000|2022-04-27 11:07:00|611.76|609.36|611.38|608.98|611.95|609.55|611.38|608.98|0
1651057630000|2022-04-27 11:07:10|611.57|609.17|611.57|609.17|611.67|609.27|611.57|609.17|0
1651057640000|2022-04-27 11:07:20|611.38|608.98|611.57|609.17|611.57|609.17|611.18|608.78|0
1651057650000|2022-04-27 11:07:30|611.95|609.55|612.14|609.74|612.14|609.74|611.95|609.55|0
1651057660000|2022-04-27 11:07:40|612.33|609.93|611.76|609.36|612.33|609.93|611.76|609.36|0
1651057670000|2022-04-27 11:07:50|611.95|609.55|612.33|609.93|612.33|609.93|611.95|609.55|0
1651057680000|2022-04-27 11:08:00|612.14|609.74|611.57|609.17|612.14|609.74|611.57|609.17|0
1651057690000|2022-04-27 11:08:10|611.76|609.36|611.57|609.17|611.86|609.46|611.48|609.08|0
1651057700000|2022-04-27 11:08:20|611.67|609.27|611.76|609.36|611.76|609.36|611.57|609.17|0
1651057710000|2022-04-27 11:08:30|612.14|609.74|611.76|609.36|612.14|609.74|611.76|609.36|0
1651057720000|2022-04-27 11:08:40|611.57|609.17|611.18|608.78|611.67|609.27|611.18|608.78|0
1651057730000|2022-04-27 11:08:50|611.09|608.69|611.38|608.98|611.57|609.17|611.09|608.69|0
1651057740000|2022-04-27 11:09:00|611.76|609.36|611.48|609.08|611.76|609.36|611.48|609.08|0
1651057750000|2022-04-27 11:09:10|611.38|608.98|611.57|609.17|611.57|609.17|611.38|608.98|0
1651057760000|2022-04-27 11:09:20|611.76|609.36|611.76|609.36|612.14|609.74|611.76|609.36|0
1651057770000|2022-04-27 11:09:30|612.14|609.74|612.14|609.74|612.14|609.74|612.14|609.74|0
1651057780000|2022-04-27 11:09:40|612.33|609.93|614.06|611.66|614.06|611.66|612.33|609.93|0
1651057790000|2022-04-27 11:09:50|614.25|611.85|614.25|611.85|614.45|612.05|614.16|611.76|0
1651057800000|2022-04-27 11:10:00|614.45|612.05|614.45|612.05|614.45|612.05|614.35|611.95|0
1651057810000|2022-04-27 11:10:10|614.74|612.34|614.45|612.05|614.74|612.34|614.25|611.85|0
1651057820000|2022-04-27 11:10:20|614.06|611.66|614.25|611.85|614.25|611.85|614.06|611.66|0
1651057830000|2022-04-27 11:10:30|614.06|611.66|613.68|611.28|614.06|611.66|613.68|611.28|0
1651057840000|2022-04-27 11:10:40|613.49|611.09|613.29|610.89|613.49|611.09|613.29|610.89|0
1651057850000|2022-04-27 11:10:50|613.1|610.7|613.29|610.89|613.29|610.89|613.1|610.7|0
1651057860000|2022-04-27 11:11:00|613.59|611.19|613.59|611.19|613.78|611.38|613.59|611.19|0
1651057870000|2022-04-27 11:11:10|613.68|611.28|614.16|611.76|614.16|611.76|613.68|611.28|0
1651057880000|2022-04-27 11:11:20|614.25|611.85|613.68|611.28|614.25|611.85|613.68|611.28|0
1651057890000|2022-04-27 11:11:30|614.06|611.66|613.68|611.28|614.06|611.66|613.68|611.28|0
1651057900000|2022-04-27 11:11:40|613.49|611.09|613.49|611.09|613.68|611.28|613.49|611.09|0
1651057910000|2022-04-27 11:11:50|613.29|610.89|613.1|610.7|613.29|610.89|613.1|610.7|0
1651057920000|2022-04-27 11:12:00|613.78|611.38|613.68|611.28|613.87|611.47|613.68|611.28|0
1651057930000|2022-04-27 11:12:10|613.49|611.09|614.06|611.66|614.06|611.66|613.49|611.09|0
1651057940000|2022-04-27 11:12:20|613.87|611.47|613.68|611.28|614.06|611.66|613.68|611.28|0
1651057950000|2022-04-27 11:12:30|613.39|610.99|613.68|611.28|613.87|611.47|613.39|610.99|0
1651057960000|2022-04-27 11:12:40|613.49|611.09|613.49|611.09|613.49|611.09|613.29|610.89|0
1651057980000|2022-04-27 11:13:00|613.29|610.89|612.72|610.32|613.29|610.89|612.72|610.32|0
1651057990000|2022-04-27 11:13:10|612.62|610.22|612.53|610.13|612.62|610.22|612.33|609.93|0
1651058000000|2022-04-27 11:13:20|612.72|610.32|612.62|610.22|612.72|610.32|612.62|610.22|0
1651058010000|2022-04-27 11:13:30|612.72|610.32|612.52|610.12|612.72|610.32|612.52|610.12|0
1651058020000|2022-04-27 11:13:40|612.33|609.93|612.33|609.93|612.33|609.93|612.33|609.93|0
1651058030000|2022-04-27 11:13:50|612.52|610.12|612.91|610.51|612.91|610.51|612.52|610.12|0
1651058040000|2022-04-27 11:14:00|613.1|610.7|613.29|610.89|613.48|611.08|613.1|610.7|0
1651058050000|2022-04-27 11:14:10|613.39|610.99|613.1|610.7|613.48|611.08|613.1|610.7|0
1651058060000|2022-04-27 11:14:20|612.91|610.51|613.01|610.61|613.01|610.61|612.91|610.51|0
1651058070000|2022-04-27 11:14:30|613.1|610.7|612.91|610.51|613.1|610.7|612.91|610.51|0
1651058080000|2022-04-27 11:14:40|612.72|610.32|612.52|610.12|612.72|610.32|612.52|610.12|0
1651058090000|2022-04-27 11:14:50|612.43|610.03|612.33|609.93|612.43|610.03|612.33|609.93|0
1651058100000|2022-04-27 11:15:00|612.52|610.12|612.43|610.03|612.52|610.12|612.33|609.93|0
1651058110000|2022-04-27 11:15:10|612.33|609.93|612.72|610.32|612.72|610.32|612.14|609.74|0
1651058120000|2022-04-27 11:15:20|612.52|610.12|612.52|610.12|612.52|610.12|612.52|610.12|0
1651058130000|2022-04-27 11:15:30|612.33|609.93|612.91|610.51|612.91|610.51|612.33|609.93|0
1651058140000|2022-04-27 11:15:40|613.1|610.7|612.72|610.32|613.1|610.7|612.72|610.32|0
1651058150000|2022-04-27 11:15:50|612.91|610.51|613.29|610.89|613.29|610.89|612.91|610.51|0
1651058160000|2022-04-27 11:16:00|613.1|610.7|613.29|610.89|613.29|610.89|613.01|610.61|0
1651058170000|2022-04-27 11:16:10|613.48|611.08|613.29|610.89|613.48|611.08|613.29|610.89|0
1651058180000|2022-04-27 11:16:20|613.1|610.7|612.91|610.51|613.1|610.7|612.91|610.51|0
1651058190000|2022-04-27 11:16:30|612.52|610.12|612.33|609.93|612.52|610.12|612.33|609.93|0
1651058200000|2022-04-27 11:16:40|612.24|609.84|612.14|609.74|612.24|609.84|612.14|609.74|0
1651058210000|2022-04-27 11:16:50|612.33|609.93|612.52|610.12|612.52|610.12|612.33|609.93|0
1651058220000|2022-04-27 11:17:00|612.72|610.32|612.72|610.32|612.72|610.32|612.72|610.32|0
1651058230000|2022-04-27 11:17:10|612.91|610.51|612.91|610.51|612.91|610.51|612.91|610.51|0
1651058240000|2022-04-27 11:17:20|613.2|610.8|613.68|611.28|613.68|611.28|613.1|610.7|0
1651058250000|2022-04-27 11:17:30|613.78|611.38|613.29|610.89|613.78|611.38|613.29|610.89|0
1651058260000|2022-04-27 11:17:40|613.48|611.08|612.62|610.22|613.48|611.08|612.62|610.22|0
1651058270000|2022-04-27 11:17:50|612.82|610.42|612.72|610.32|612.91|610.51|612.72|610.32|0
1651058280000|2022-04-27 11:18:00|612.91|610.51|612.52|610.12|612.91|610.51|612.52|610.12|0
1651058290000|2022-04-27 11:18:10|612.72|610.32|612.72|610.32|612.72|610.32|612.72|610.32|0
1651058300000|2022-04-27 11:18:20|612.52|610.12|613.1|610.7|613.1|610.7|612.52|610.12|0
1651058310000|2022-04-27 11:18:30|613.29|610.89|613.01|610.61|613.29|610.89|613.01|610.61|0
1651058320000|2022-04-27 11:18:40|612.91|610.51|612.72|610.32|612.91|610.51|612.72|610.32|0
1651058330000|2022-04-27 11:18:50|612.52|610.12|612.91|610.51|612.91|610.51|612.52|610.12|0
1651058340000|2022-04-27 11:19:00|612.72|610.32|612.91|610.51|612.91|610.51|612.72|610.32|0
1651058350000|2022-04-27 11:19:10|613.29|610.89|613.1|610.7|613.29|610.89|613.1|610.7|0
1651058360000|2022-04-27 11:19:20|613.29|610.89|613.48|611.08|613.48|611.08|613.29|610.89|0
1651058370000|2022-04-27 11:19:30|613.87|611.47|614.06|611.66|614.06|611.66|613.87|611.47|0
1651058380000|2022-04-27 11:19:40|614.25|611.85|614.54|612.14|614.54|612.14|614.25|611.85|0
1651058390000|2022-04-27 11:19:50|614.74|612.34|615.6|613.2|615.6|613.2|614.74|612.34|0
1651058400000|2022-04-27 11:20:00|615.41|613.01|615.21|612.81|615.41|613.01|615.21|612.81|0
1651058410000|2022-04-27 11:20:10|615.02|612.62|615.02|612.62|615.02|612.62|615.02|612.62|0
1651058430000|2022-04-27 11:20:30|614.83|612.43|614.64|612.24|614.83|612.43|614.64|612.24|0
1651058440000|2022-04-27 11:20:40|614.44|612.04|614.64|612.24|614.64|612.24|614.44|612.04|0
1651058450000|2022-04-27 11:20:50|614.44|612.04|615.02|612.62|615.02|612.62|614.44|612.04|0
1651058460000|2022-04-27 11:21:00|615.31|612.91|615.4|613|615.4|613|615.31|612.91|0
1651058470000|2022-04-27 11:21:10|615.21|612.81|615.79|613.39|615.79|613.39|615.21|612.81|0
1651058480000|2022-04-27 11:21:20|616.37|613.97|617.04|614.64|617.04|614.64|616.37|613.97|0
1651058490000|2022-04-27 11:21:30|616.94|614.54|616.08|613.68|616.94|614.54|615.98|613.58|0
1651058500000|2022-04-27 11:21:40|616.17|613.77|615.98|613.58|616.17|613.77|615.98|613.58|0
1651058510000|2022-04-27 11:21:50|615.79|613.39|616.37|613.97|616.37|613.97|615.79|613.39|0
1651058520000|2022-04-27 11:22:00|616.94|614.54|617.14|614.74|617.14|614.74|616.94|614.54|0
1651058530000|2022-04-27 11:22:10|617.04|614.64|616.17|613.77|617.04|614.64|616.17|613.77|0
1651058540000|2022-04-27 11:22:20|616.37|613.97|615.98|613.58|616.37|613.97|615.98|613.58|0
1651058550000|2022-04-27 11:22:30|616.75|614.35|616.85|614.45|616.85|614.45|616.75|614.35|0
1651058560000|2022-04-27 11:22:40|616.56|614.16|616.17|613.77|616.66|614.26|616.17|613.77|0
1651058570000|2022-04-27 11:22:50|616.37|613.97|616.75|614.35|616.75|614.35|616.37|613.97|0
1651058580000|2022-04-27 11:23:00|616.66|614.26|616.94|614.54|616.94|614.54|616.66|614.26|0
1651058590000|2022-04-27 11:23:10|617.14|614.74|617.14|614.74|617.14|614.74|617.14|614.74|0
1651058600000|2022-04-27 11:23:20|616.94|614.54|617.33|614.93|617.52|615.12|616.94|614.54|0
1651058610000|2022-04-27 11:23:30|617.52|615.12|617.14|614.74|617.52|615.12|617.14|614.74|0
1651058620000|2022-04-27 11:23:40|617.33|614.93|617.33|614.93|617.33|614.93|617.14|614.74|0
1651058630000|2022-04-27 11:23:50|617.52|615.12|617.71|615.31|617.91|615.51|617.52|615.12|0
1651058640000|2022-04-27 11:24:00|617.33|614.93|617.33|614.93|617.52|615.12|617.24|614.84|0
1651058650000|2022-04-27 11:24:10|618.1|615.7|618.68|616.28|618.68|616.28|618.1|615.7|0
1651058660000|2022-04-27 11:24:20|618.87|616.47|618.68|616.28|619.26|616.86|618.68|616.28|0
1651058670000|2022-04-27 11:24:30|618.59|616.19|618.87|616.47|620.99|618.59|618.59|616.19|0
1651058680000|2022-04-27 11:24:40|619.45|617.05|620.22|617.82|620.22|617.82|619.45|617.05|0
1651058690000|2022-04-27 11:24:50|620.42|618.02|620.42|618.02|620.8|618.4|620.42|618.02|0
1651058700000|2022-04-27 11:25:00|620.03|617.63|619.74|617.34|620.03|617.63|619.74|617.34|0
1651058710000|2022-04-27 11:25:10|620.32|617.92|621.38|618.98|621.38|618.98|620.32|617.92|0
1651058720000|2022-04-27 11:25:20|621.19|618.79|621.38|618.98|621.57|619.17|621.19|618.79|0
1651058730000|2022-04-27 11:25:30|621.57|619.17|621.96|619.56|622.15|619.75|621.57|619.17|0
1651058740000|2022-04-27 11:25:40|621.87|619.47|621.57|619.17|621.87|619.47|621.38|618.98|0
1651058750000|2022-04-27 11:25:50|621.77|619.37|621.96|619.56|622.15|619.75|621.57|619.17|0
1651058760000|2022-04-27 11:26:00|621.77|619.37|622.54|620.14|622.54|620.14|621.77|619.37|0
1651058770000|2022-04-27 11:26:10|622.35|619.95|622.73|620.33|622.73|620.33|622.35|619.95|0
1651058780000|2022-04-27 11:26:20|622.93|620.53|623.7|621.3|623.9|621.5|622.93|620.53|0
1651058790000|2022-04-27 11:26:30|623.51|621.11|623.51|621.11|623.51|621.11|623.51|621.11|0
1651058800000|2022-04-27 11:26:40|623.7|621.3|623.9|621.5|623.9|621.5|623.7|621.3|0
1651058810000|2022-04-27 11:26:50|623.51|621.11|623.7|621.3|623.7|621.3|623.22|620.82|0
1651058820000|2022-04-27 11:27:00|624.28|621.88|624.28|621.88|624.28|621.88|624.09|621.69|0
1651058830000|2022-04-27 11:27:10|624.09|621.69|623.32|620.92|624.09|621.69|623.32|620.92|0
1651058840000|2022-04-27 11:27:20|623.51|621.11|622.73|620.33|623.51|621.11|622.73|620.33|0
1651058850000|2022-04-27 11:27:30|622.54|620.14|622.73|620.33|623.22|620.82|622.54|620.14|0
1651058860000|2022-04-27 11:27:40|623.12|620.72|622.73|620.33|623.12|620.72|622.73|620.33|0
1651058870000|2022-04-27 11:27:50|622.54|620.14|622.15|619.75|622.54|620.14|622.15|619.75|0
1651058880000|2022-04-27 11:28:00|622.35|619.95|622.73|620.33|622.93|620.53|622.35|619.95|0
1651058890000|2022-04-27 11:28:10|622.35|619.95|622.73|620.33|622.73|620.33|622.35|619.95|0
1651058900000|2022-04-27 11:28:20|622.83|620.43|622.83|620.43|622.83|620.43|622.73|620.33|0
1651058910000|2022-04-27 11:28:30|622.73|620.33|622.54|620.14|622.93|620.53|622.54|620.14|0
1651058920000|2022-04-27 11:28:40|622.73|620.33|623.12|620.72|623.12|620.72|622.73|620.33|0
1651058930000|2022-04-27 11:28:50|623.03|620.63|623.03|620.63|623.12|620.72|623.03|620.63|0
1651058940000|2022-04-27 11:29:00|623.42|621.02|624.09|621.69|624.09|621.69|623.42|621.02|0
1651058950000|2022-04-27 11:29:10|623.8|621.4|624.48|622.08|624.48|622.08|623.8|621.4|0
1651058960000|2022-04-27 11:29:20|624.28|621.88|623.9|621.5|624.28|621.88|623.9|621.5|0
1651058970000|2022-04-27 11:29:30|623.7|621.3|624.09|621.69|624.09|621.69|623.7|621.3|0
1651058980000|2022-04-27 11:29:40|624.28|621.88|624.28|621.88|624.28|621.88|624.28|621.88|0
1651058990000|2022-04-27 11:29:50|624.09|621.69|624.67|622.27|624.67|622.27|624.09|621.69|0
1651059000000|2022-04-27 11:30:00|625.25|622.85|624.48|622.08|625.25|622.85|624.48|622.08|0
1651059010000|2022-04-27 11:30:10|624.86|622.46|624.86|622.46|624.86|622.46|624.28|621.88|0
1651059020000|2022-04-27 11:30:20|624.96|622.56|624.77|622.37|625.06|622.66|624.77|622.37|0
1651059030000|2022-04-27 11:30:30|626.22|623.82|626.22|623.82|626.22|623.82|626.03|623.63|0
1651059040000|2022-04-27 11:30:40|625.25|622.85|622.79|620.39|625.25|622.85|622.56|620.16|0
1651059050000|2022-04-27 11:30:50|622.4|620|622.21|619.81|622.4|620|622.01|619.61|0
1651059060000|2022-04-27 11:31:00|623.41|621.01|623.02|620.62|623.79|621.39|623.02|620.62|0
1651059070000|2022-04-27 11:31:10|622.83|620.43|622.54|620.14|622.83|620.43|622.54|620.14|0
1651059080000|2022-04-27 11:31:20|622.63|620.23|622.83|620.43|623.02|620.62|622.63|620.23|0
1651059090000|2022-04-27 11:31:30|622.63|620.23|622.73|620.33|622.73|620.33|622.63|620.23|0
1651059100000|2022-04-27 11:31:40|622.63|620.23|623.41|621.01|623.41|621.01|622.63|620.23|0
1651059110000|2022-04-27 11:31:50|623.79|621.39|623.6|621.2|623.79|621.39|623.6|621.2|0
1651059120000|2022-04-27 11:32:00|623.7|621.3|623.6|621.2|624.18|621.78|623.6|621.2|0
1651059130000|2022-04-27 11:32:10|623.41|621.01|624.18|621.78|624.18|621.78|623.41|621.01|0
1651059140000|2022-04-27 11:32:20|623.99|621.59|623.99|621.59|623.99|621.59|623.79|621.39|0
1651059150000|2022-04-27 11:32:30|623.79|621.39|623.41|621.01|623.79|621.39|623.41|621.01|0
1651059160000|2022-04-27 11:32:40|623.21|620.81|623.6|621.2|623.6|621.2|623.21|620.81|0
1651059170000|2022-04-27 11:32:50|623.79|621.39|624.18|621.78|624.18|621.78|623.79|621.39|0
1651059180000|2022-04-27 11:33:00|624.38|621.98|624.28|621.88|624.76|622.36|624.28|621.88|0
1651059190000|2022-04-27 11:33:10|623.99|621.59|624.18|621.78|624.48|622.08|623.99|621.59|0
1651059200000|2022-04-27 11:33:20|623.99|621.59|624.38|621.98|624.38|621.98|623.89|621.49|0
1651059210000|2022-04-27 11:33:30|624.37|621.97|624.57|622.17|624.57|622.17|624.28|621.88|0
1651059220000|2022-04-27 11:33:40|624.67|622.27|623.89|621.49|624.67|622.27|623.89|621.49|0
1651059230000|2022-04-27 11:33:50|623.41|621.01|623.79|621.39|623.79|621.39|623.21|620.81|0
1651059240000|2022-04-27 11:34:00|623.99|621.59|623.21|620.81|623.99|621.59|623.21|620.81|0
1651059250000|2022-04-27 11:34:10|622.83|620.43|622.63|620.23|622.83|620.43|622.63|620.23|0
1651059260000|2022-04-27 11:34:20|622.44|620.04|622.44|620.04|622.44|620.04|622.24|619.84|0
1651059270000|2022-04-27 11:34:30|622.63|620.23|622.63|620.23|623.02|620.62|622.63|620.23|0
1651059280000|2022-04-27 11:34:40|622.73|620.33|622.83|620.43|623.02|620.62|622.44|620.04|0
1651059290000|2022-04-27 11:34:50|623.02|620.62|623.6|621.2|623.6|621.2|623.02|620.62|0
1651059300000|2022-04-27 11:35:00|623.02|620.62|622.93|620.53|623.02|620.62|622.63|620.23|0
1651059310000|2022-04-27 11:35:10|622.82|620.42|622.05|619.65|622.82|620.42|622.05|619.65|0
1651059320000|2022-04-27 11:35:20|621.96|619.56|621.66|619.26|622.05|619.65|621.66|619.26|0
1651059330000|2022-04-27 11:35:30|622.24|619.84|622.24|619.84|622.44|620.04|622.15|619.75|0
1651059340000|2022-04-27 11:35:40|622.44|620.04|622.82|620.42|622.82|620.42|622.34|619.94|0
1651059350000|2022-04-27 11:35:50|623.41|621.01|622.93|620.53|623.41|621.01|622.93|620.53|0
1651059360000|2022-04-27 11:36:00|621.86|619.46|622.63|620.23|622.63|620.23|621.86|619.46|0
1651059370000|2022-04-27 11:36:10|622.44|620.04|622.05|619.65|622.44|620.04|622.05|619.65|0
1651059380000|2022-04-27 11:36:20|621.96|619.56|622.82|620.42|622.82|620.42|621.96|619.56|0
1651059390000|2022-04-27 11:36:30|622.73|620.33|622.44|620.04|622.73|620.33|622.44|620.04|0
1651059400000|2022-04-27 11:36:40|622.73|620.33|622.82|620.42|622.93|620.53|622.73|620.33|0
1651059410000|2022-04-27 11:36:50|624.32|621.92|624.61|622.21|624.71|622.31|624.32|621.92|0
1651059420000|2022-04-27 11:37:00|624.42|622.02|623.26|620.86|624.42|622.02|623.26|620.86|0
1651059430000|2022-04-27 11:37:10|623.16|620.76|623.06|620.66|623.16|620.76|623.06|620.66|0
1651059440000|2022-04-27 11:37:20|623.16|620.76|623.26|620.86|623.45|621.05|623.16|620.76|0
1651059450000|2022-04-27 11:37:30|623.16|620.76|623.26|620.86|623.45|621.05|623.16|620.76|0
1651059470000|2022-04-27 11:37:50|623.36|620.96|623.55|621.15|623.55|621.15|623.26|620.86|0
1651059480000|2022-04-27 11:38:00|623.64|621.24|624.22|621.82|624.22|621.82|623.64|621.24|0
1651059490000|2022-04-27 11:38:10|624.03|621.63|623.84|621.44|624.03|621.63|623.84|621.44|0
1651059500000|2022-04-27 11:38:20|623.94|621.54|624.03|621.63|624.13|621.73|623.94|621.54|0
1651059510000|2022-04-27 11:38:30|623.84|621.44|623.94|621.54|623.94|621.54|623.84|621.44|0
1651059520000|2022-04-27 11:38:40|624.13|621.73|624.61|622.21|624.61|622.21|624.13|621.73|0
1651059530000|2022-04-27 11:38:50|624.9|622.5|624.99|622.59|624.99|622.59|624.9|622.5|0
1651059540000|2022-04-27 11:39:00|625.19|622.79|625.19|622.79|625.19|622.79|625.1|622.7|0
1651059550000|2022-04-27 11:39:10|624.99|622.59|624.41|622.01|624.99|622.59|624.41|622.01|0
1651059560000|2022-04-27 11:39:20|624.61|622.21|623.94|621.54|624.61|622.21|623.94|621.54|0
1651059570000|2022-04-27 11:39:30|623.64|621.24|623.64|621.24|623.64|621.24|623.45|621.05|0
1651059580000|2022-04-27 11:39:40|623.45|621.05|623.83|621.43|623.83|621.43|623.45|621.05|0
1651059590000|2022-04-27 11:39:50|623.64|621.24|623.83|621.43|623.83|621.43|623.64|621.24|0
1651059600000|2022-04-27 11:40:00|623.55|621.15|623.26|620.86|623.55|621.15|623.26|620.86|0
1651059610000|2022-04-27 11:40:10|623.16|620.76|623.83|621.43|624.22|621.82|623.16|620.76|0
1651059620000|2022-04-27 11:40:20|623.74|621.34|623.45|621.05|623.74|621.34|623.45|621.05|0
1651059640000|2022-04-27 11:40:40|623.26|620.86|622.29|619.89|623.26|620.86|622.29|619.89|0
1651059650000|2022-04-27 11:40:50|622.1|619.7|622.29|619.89|622.29|619.89|622.1|619.7|0
1651059660000|2022-04-27 11:41:00|622.1|619.7|621.62|619.22|622.1|619.7|621.62|619.22|0
1651059670000|2022-04-27 11:41:10|621.71|619.31|622.29|619.89|622.29|619.89|621.71|619.31|0
1651059680000|2022-04-27 11:41:20|622.1|619.7|622.29|619.89|622.29|619.89|622.1|619.7|0
1651059690000|2022-04-27 11:41:30|622.58|620.18|622.1|619.7|622.58|620.18|622.1|619.7|0
1651059700000|2022-04-27 11:41:40|621.71|619.31|622|619.6|622|619.6|621.71|619.31|0
1651059710000|2022-04-27 11:41:50|622.29|619.89|621.71|619.31|622.29|619.89|621.71|619.31|0
1651059720000|2022-04-27 11:42:00|621.9|619.5|621.32|618.92|621.9|619.5|621.32|618.92|0
1651059730000|2022-04-27 11:42:10|621.71|619.31|621.32|618.92|621.71|619.31|621.32|618.92|0
1651059740000|2022-04-27 11:42:20|621.52|619.12|621.71|619.31|621.71|619.31|621.52|619.12|0
1651059750000|2022-04-27 11:42:30|621.9|619.5|621.71|619.31|621.9|619.5|621.71|619.31|0
1651059760000|2022-04-27 11:42:40|622.1|619.7|622.29|619.89|622.29|619.89|622.1|619.7|0
1651059770000|2022-04-27 11:42:50|622.48|620.08|622.48|620.08|622.48|620.08|622.29|619.89|0
1651059780000|2022-04-27 11:43:00|622.58|620.18|622.87|620.47|622.87|620.47|622.48|620.08|0
1651059790000|2022-04-27 11:43:10|622.78|620.38|622.68|620.28|622.87|620.47|622.48|620.08|0
1651059800000|2022-04-27 11:43:20|622.58|620.18|622.29|619.89|622.68|620.28|622.29|619.89|0
1651059810000|2022-04-27 11:43:30|622.1|619.7|622.1|619.7|622.1|619.7|622.1|619.7|0
1651059820000|2022-04-27 11:43:40|622|619.6|622|619.6|622.1|619.7|622|619.6|0
1651059830000|2022-04-27 11:43:50|622.1|619.7|621.9|619.5|622.1|619.7|621.9|619.5|0
1651059840000|2022-04-27 11:44:00|621.71|619.31|621.32|618.92|621.71|619.31|621.32|618.92|0
1651059850000|2022-04-27 11:44:10|620.85|618.45|621.13|618.73|621.13|618.73|620.85|618.45|0
1651059860000|2022-04-27 11:44:20|621.32|618.92|621.42|619.02|621.52|619.12|621.32|618.92|0
1651059870000|2022-04-27 11:44:30|621.9|619.5|621.9|619.5|622.1|619.7|621.9|619.5|0
1651059880000|2022-04-27 11:44:40|621.71|619.31|621.32|618.92|621.71|619.31|621.32|618.92|0
1651059890000|2022-04-27 11:44:50|621.52|619.12|621.71|619.31|621.9|619.5|621.52|619.12|0
1651059900000|2022-04-27 11:45:00|621.9|619.5|621.32|618.92|621.9|619.5|621.32|618.92|0
1651059910000|2022-04-27 11:45:10|621.13|618.73|620.94|618.54|621.13|618.73|620.94|618.54|0
1651059920000|2022-04-27 11:45:20|621.04|618.64|620.75|618.35|621.04|618.64|620.75|618.35|0
1651059930000|2022-04-27 11:45:30|620.46|618.06|620.46|618.06|620.55|618.15|620.36|617.96|0
1651059940000|2022-04-27 11:45:40|620.36|617.96|619.69|617.29|620.36|617.96|619.69|617.29|0
1651059950000|2022-04-27 11:45:50|619.78|617.38|619.2|616.8|619.78|617.38|619.2|616.8|0
1651059960000|2022-04-27 11:46:00|619.4|617|619.2|616.8|619.4|617|619.2|616.8|0
1651059970000|2022-04-27 11:46:10|619.3|616.9|619.2|616.8|619.3|616.9|619.2|616.8|0
1651059980000|2022-04-27 11:46:20|619.4|617|619.4|617|619.4|617|619.4|617|0
1651059990000|2022-04-27 11:46:30|619.2|616.8|619.2|616.8|619.2|616.8|619.2|616.8|0
1651060000000|2022-04-27 11:46:40|619.3|616.9|619.59|617.19|619.59|617.19|619.3|616.9|0
1651060010000|2022-04-27 11:46:50|619.69|617.29|619.78|617.38|619.78|617.38|619.69|617.29|0
1651060020000|2022-04-27 11:47:00|619.88|617.48|619.4|617|619.88|617.48|619.4|617|0
1651060030000|2022-04-27 11:47:10|618.82|616.42|618.82|616.42|619.01|616.61|618.82|616.42|0
1651060040000|2022-04-27 11:47:20|619.01|616.61|618.82|616.42|619.01|616.61|618.82|616.42|0
1651060050000|2022-04-27 11:47:30|618.63|616.23|618.63|616.23|618.63|616.23|618.24|615.84|0
1651060060000|2022-04-27 11:47:40|618.43|616.03|618.43|616.03|618.43|616.03|618.24|615.84|0
1651060070000|2022-04-27 11:47:50|618.63|616.23|618.63|616.23|618.63|616.23|618.63|616.23|0
1651060080000|2022-04-27 11:48:00|618.53|616.13|618.43|616.03|618.73|616.33|618.43|616.03|0
1651060090000|2022-04-27 11:48:10|618.34|615.94|618.24|615.84|618.34|615.94|618.24|615.84|0
1651060100000|2022-04-27 11:48:20|618.43|616.03|618.24|615.84|618.43|616.03|618.24|615.84|0
1651060110000|2022-04-27 11:48:30|618.34|615.94|618.63|616.23|618.63|616.23|618.34|615.94|0
1651060120000|2022-04-27 11:48:40|618.82|616.42|618.82|616.42|618.82|616.42|618.63|616.23|0
1651060130000|2022-04-27 11:48:50|618.63|616.23|619.01|616.61|619.01|616.61|618.63|616.23|0
1651060140000|2022-04-27 11:49:00|619.2|616.8|619.78|617.38|619.78|617.38|619.2|616.8|0
1651060150000|2022-04-27 11:49:10|619.97|617.57|619.97|617.57|619.97|617.57|619.78|617.38|0
1651060160000|2022-04-27 11:49:20|620.17|617.77|620.55|618.15|620.55|618.15|620.17|617.77|0
1651060170000|2022-04-27 11:49:30|620.74|618.34|620.74|618.34|620.94|618.54|620.55|618.15|0
1651060180000|2022-04-27 11:49:40|620.55|618.15|620.55|618.15|620.74|618.34|620.36|617.96|0
1651060190000|2022-04-27 11:49:50|619.97|617.57|619.4|617|619.97|617.57|619.4|617|0
1651060200000|2022-04-27 11:50:00|619.5|617.1|619.4|617|619.59|617.19|619.4|617|0
1651060210000|2022-04-27 11:50:10|619.3|616.9|619.59|617.19|619.59|617.19|619.2|616.8|0
1651060220000|2022-04-27 11:50:20|620.27|617.87|620.36|617.96|620.36|617.96|620.27|617.87|0
1651060230000|2022-04-27 11:50:30|620.17|617.77|620.17|617.77|620.17|617.77|619.97|617.57|0
1651060240000|2022-04-27 11:50:40|620.94|618.54|621.23|618.83|621.23|618.83|620.94|618.54|0
1651060250000|2022-04-27 11:50:50|621.52|619.12|621.13|618.73|621.71|619.31|621.13|618.73|0
1651060260000|2022-04-27 11:51:00|620.94|618.54|621.04|618.64|621.04|618.64|620.94|618.54|0
1651060270000|2022-04-27 11:51:10|621.13|618.73|621.13|618.73|621.13|618.73|620.94|618.54|0
1651060280000|2022-04-27 11:51:20|620.94|618.54|620.94|618.54|621.04|618.64|620.94|618.54|0
1651060290000|2022-04-27 11:51:30|621.13|618.73|621.04|618.64|621.13|618.73|621.04|618.64|0
1651060300000|2022-04-27 11:51:40|621.52|619.12|621.9|619.5|622.09|619.69|621.52|619.12|0
1651060310000|2022-04-27 11:51:50|622.09|619.69|622.48|620.08|622.48|620.08|622.09|619.69|0
1651060320000|2022-04-27 11:52:00|621.9|619.5|622|619.6|622|619.6|621.9|619.5|0
1651060330000|2022-04-27 11:52:10|622.29|619.89|622.29|619.89|622.29|619.89|622.09|619.69|0
1651060340000|2022-04-27 11:52:20|622.19|619.79|622.09|619.69|622.29|619.89|622.09|619.69|0
1651060350000|2022-04-27 11:52:30|622.19|619.79|621.71|619.31|622.19|619.79|621.71|619.31|0
1651060360000|2022-04-27 11:52:40|621.51|619.11|621.51|619.11|621.71|619.31|621.51|619.11|0
1651060370000|2022-04-27 11:52:50|621.71|619.31|621.51|619.11|621.71|619.31|621.42|619.02|0
1651060380000|2022-04-27 11:53:00|621.9|619.5|622.09|619.69|622.09|619.69|621.9|619.5|0
1651060390000|2022-04-27 11:53:10|621.9|619.5|621.71|619.31|621.9|619.5|621.71|619.31|0
1651060400000|2022-04-27 11:53:20|621.81|619.41|622.19|619.79|622.19|619.79|621.81|619.41|0
1651060410000|2022-04-27 11:53:30|622.09|619.69|621.71|619.31|622.09|619.69|621.71|619.31|0
1651060420000|2022-04-27 11:53:40|621.9|619.5|622.09|619.69|622.09|619.69|621.9|619.5|0
1651060430000|2022-04-27 11:53:50|621.9|619.5|622.58|620.18|622.58|620.18|621.9|619.5|0
1651060440000|2022-04-27 11:54:00|622.48|620.08|622.09|619.69|622.48|620.08|622.09|619.69|0
1651060450000|2022-04-27 11:54:10|622.19|619.79|621.9|619.5|622.19|619.79|621.9|619.5|0
1651060460000|2022-04-27 11:54:20|622.19|619.79|622.48|620.08|622.58|620.18|622.19|619.79|0
1651060470000|2022-04-27 11:54:30|622.39|619.99|622.09|619.69|622.39|619.99|622.09|619.69|0
1651060480000|2022-04-27 11:54:40|622.48|620.08|622.09|619.69|622.67|620.27|622|619.6|0
1651060490000|2022-04-27 11:54:50|622|619.6|622.48|620.08|622.48|620.08|622|619.6|0
1651060500000|2022-04-27 11:55:00|622.39|619.99|622.67|620.27|622.67|620.27|622.39|619.99|0
1651060510000|2022-04-27 11:55:10|623.06|620.66|623.25|620.85|623.25|620.85|622.86|620.46|0
1651060520000|2022-04-27 11:55:20|623.44|621.04|624.02|621.62|624.02|621.62|623.44|621.04|0
1651060530000|2022-04-27 11:55:30|624.41|622.01|624.41|622.01|624.41|622.01|624.22|621.82|0
1651060540000|2022-04-27 11:55:40|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1651060550000|2022-04-27 11:55:50|624.8|622.4|624.32|621.92|624.8|622.4|624.32|621.92|0
1651060560000|2022-04-27 11:56:00|623.64|621.24|624.32|621.92|624.32|621.92|623.64|621.24|0
1651060570000|2022-04-27 11:56:10|624.6|622.2|624.32|621.92|624.6|622.2|624.32|621.92|0
1651060580000|2022-04-27 11:56:20|624.12|621.72|623.64|621.24|624.12|621.72|623.64|621.24|0
1651060590000|2022-04-27 11:56:30|623.44|621.04|623.06|620.66|623.54|621.14|623.06|620.66|0
1651060600000|2022-04-27 11:56:40|622.86|620.46|622.48|620.08|622.86|620.46|622.48|620.08|0
1651060610000|2022-04-27 11:56:50|622.67|620.27|622.48|620.08|622.67|620.27|622.48|620.08|0
1651060620000|2022-04-27 11:57:00|622.67|620.27|621.9|619.5|622.67|620.27|621.9|619.5|0
1651060630000|2022-04-27 11:57:10|621.51|619.11|620.36|617.96|621.51|619.11|620.36|617.96|0
1651060640000|2022-04-27 11:57:20|621.04|618.64|620.74|618.34|621.04|618.64|620.74|618.34|0
1651060650000|2022-04-27 11:57:30|620.94|618.54|621.13|618.73|621.32|618.92|620.93|618.53|0
1651060660000|2022-04-27 11:57:40|620.93|618.53|620.93|618.53|620.93|618.53|620.84|618.44|0
1651060670000|2022-04-27 11:57:50|621.13|618.73|621.32|618.92|621.42|619.02|621.13|618.73|0
1651060680000|2022-04-27 11:58:00|621.42|619.02|622|619.6|622|619.6|621.42|619.02|0
1651060690000|2022-04-27 11:58:10|622.28|619.88|623.06|620.66|623.06|620.66|622.28|619.88|0
1651060700000|2022-04-27 11:58:20|623.25|620.85|624.22|621.82|624.22|621.82|623.25|620.85|0
1651060710000|2022-04-27 11:58:30|624.41|622.01|624.6|622.2|624.6|622.2|624.32|621.92|0
1651060720000|2022-04-27 11:58:40|624.7|622.3|624.9|622.5|624.9|622.5|624.7|622.3|0
1651060730000|2022-04-27 11:58:50|625.18|622.78|625.38|622.98|625.38|622.98|625.18|622.78|0
1651060740000|2022-04-27 11:59:00|625.28|622.88|624.6|622.2|625.28|622.88|624.6|622.2|0
1651060750000|2022-04-27 11:59:10|624.8|622.4|625.67|623.27|625.67|623.27|624.8|622.4|0
1651060760000|2022-04-27 11:59:20|625.76|623.36|625.38|622.98|625.76|623.36|625.38|622.98|0
1651060770000|2022-04-27 11:59:30|625.18|622.78|625.38|622.98|625.38|622.98|625.18|622.78|0
1651060780000|2022-04-27 11:59:40|624.99|622.59|624.8|622.4|624.99|622.59|624.6|622.2|0
1651060790000|2022-04-27 11:59:50|624.41|622.01|623.06|620.66|624.41|622.01|623.06|620.66|0
1651060800000|2022-04-27 12:00:00|623.25|620.85|622|619.6|623.25|620.85|622|619.6|0
1651060810000|2022-04-27 12:00:10|622.28|619.88|622.67|620.27|622.86|620.46|622.28|619.88|0
1651060820000|2022-04-27 12:00:20|623.16|620.76|623.64|621.24|624.22|621.82|623.16|620.76|0
1651060830000|2022-04-27 12:00:30|623.83|621.43|623.83|621.43|623.83|621.43|623.64|621.24|0
1651060840000|2022-04-27 12:00:40|623.44|621.04|623.83|621.43|623.83|621.43|623.44|621.04|0
1651060850000|2022-04-27 12:00:50|623.64|621.24|624.02|621.62|624.02|621.62|623.64|621.24|0
1651060860000|2022-04-27 12:01:00|624.22|621.82|624.22|621.82|624.22|621.82|623.64|621.24|0
1651060870000|2022-04-27 12:01:10|624.41|622.01|622.77|620.37|624.41|622.01|622.77|620.37|0
1651060880000|2022-04-27 12:01:20|623.06|620.66|622.67|620.27|623.25|620.85|622.67|620.27|0
1651060890000|2022-04-27 12:01:30|622.48|620.08|622.28|619.88|622.48|620.08|622.09|619.69|0
1651060900000|2022-04-27 12:01:40|622.09|619.69|622.48|620.08|622.48|620.08|622.09|619.69|0
1651060910000|2022-04-27 12:01:50|622.67|620.27|622.48|620.08|622.86|620.46|622.48|620.08|0
1651060920000|2022-04-27 12:02:00|622.19|619.79|621.9|619.5|622.19|619.79|621.71|619.31|0
1651060930000|2022-04-27 12:02:10|621.7|619.3|620.93|618.53|621.7|619.3|620.93|618.53|0
1651060940000|2022-04-27 12:02:20|620.74|618.34|621.13|618.73|621.13|618.73|620.74|618.34|0
1651060950000|2022-04-27 12:02:30|620.26|617.86|620.16|617.76|620.26|617.86|620.07|617.67|0
1651060960000|2022-04-27 12:02:40|619.2|616.8|619.97|617.57|619.97|617.57|619.2|616.8|0
1651060970000|2022-04-27 12:02:50|620.16|617.76|620.36|617.96|620.46|618.06|620.16|617.76|0
1651060980000|2022-04-27 12:03:00|620.16|617.76|620.55|618.15|620.55|618.15|620.16|617.76|0
1651060990000|2022-04-27 12:03:10|620.36|617.96|620.65|618.25|620.65|618.25|620.36|617.96|0
1651061000000|2022-04-27 12:03:20|621.13|618.73|621.13|618.73|621.13|618.73|621.13|618.73|0
1651061010000|2022-04-27 12:03:30|621.32|618.92|621.61|619.21|621.61|619.21|621.32|618.92|0
1651061020000|2022-04-27 12:03:40|621.7|619.3|621.51|619.11|621.7|619.3|621.51|619.11|0
1651061030000|2022-04-27 12:03:50|621.13|618.73|621.23|618.83|621.23|618.83|620.93|618.53|0
1651061040000|2022-04-27 12:04:00|621.13|618.73|620.35|617.95|621.13|618.73|620.35|617.95|0
1651061050000|2022-04-27 12:04:10|620.55|618.15|619.78|617.38|620.55|618.15|619.78|617.38|0
1651061060000|2022-04-27 12:04:20|619.58|617.18|619.3|616.9|619.58|617.18|619.2|616.8|0
1651061070000|2022-04-27 12:04:30|619.2|616.8|619.2|616.8|619.2|616.8|619.2|616.8|0
1651061080000|2022-04-27 12:04:40|619.39|616.99|618.24|615.84|619.39|616.99|618.04|615.64|0
1651061090000|2022-04-27 12:04:50|617.85|615.45|618.24|615.84|618.24|615.84|617.85|615.45|0
1651061100000|2022-04-27 12:05:00|618.62|616.22|618.04|615.64|618.62|616.22|618.04|615.64|0
1651061110000|2022-04-27 12:05:10|617.66|615.26|617.95|615.55|617.95|615.55|617.66|615.26|0
1651061120000|2022-04-27 12:05:20|618.04|615.64|618.24|615.84|618.43|616.03|618.04|615.64|0
1651061130000|2022-04-27 12:05:30|618.04|615.64|617.66|615.26|618.04|615.64|617.66|615.26|0
1651061140000|2022-04-27 12:05:40|617.85|615.45|617.22|614.82|617.85|615.45|617.12|614.72|0
1651061150000|2022-04-27 12:05:50|617.02|614.62|618.85|616.45|618.85|616.45|617.02|614.62|0
1651061160000|2022-04-27 12:06:00|619.05|616.65|619.05|616.65|619.24|616.84|619.05|616.65|0
1651061170000|2022-04-27 12:06:10|619.24|616.84|619.24|616.84|619.24|616.84|619.05|616.65|0
1651061180000|2022-04-27 12:06:20|619.62|617.22|620.2|617.8|620.2|617.8|619.62|617.22|0
1651061190000|2022-04-27 12:06:30|620.3|617.9|620.78|618.38|620.78|618.38|620.3|617.9|0
1651061200000|2022-04-27 12:06:40|620.97|618.57|620.59|618.19|620.97|618.57|620.59|618.19|0
1651061210000|2022-04-27 12:06:50|620.78|618.38|621.27|618.87|621.36|618.96|620.59|618.19|0
1651061220000|2022-04-27 12:07:00|621.17|618.77|621.17|618.77|621.55|619.15|621.17|618.77|0
1651061230000|2022-04-27 12:07:10|620.59|618.19|620.59|618.19|620.78|618.38|620.59|618.19|0
1651061240000|2022-04-27 12:07:20|619.82|617.42|619.82|617.42|620.01|617.61|619.82|617.42|0
1651061250000|2022-04-27 12:07:30|619.62|617.22|619.05|616.65|619.62|617.22|619.05|616.65|0
1651061260000|2022-04-27 12:07:40|618.85|616.45|619.82|617.42|619.82|617.42|618.85|616.45|0
1651061270000|2022-04-27 12:07:50|619.72|617.32|619.72|617.32|619.72|617.32|619.43|617.03|0
1651061280000|2022-04-27 12:08:00|619.62|617.22|619.62|617.22|619.82|617.42|619.62|617.22|0
1651061290000|2022-04-27 12:08:10|619.05|616.65|618.28|615.88|619.05|616.65|618.28|615.88|0
1651061300000|2022-04-27 12:08:20|618.47|616.07|618.28|615.88|618.47|616.07|618.18|615.78|0
1651061310000|2022-04-27 12:08:30|618.08|615.68|618.08|615.68|618.08|615.68|617.89|615.49|0
1651061320000|2022-04-27 12:08:40|617.89|615.49|618.28|615.88|618.47|616.07|617.89|615.49|0
1651061330000|2022-04-27 12:08:50|618.08|615.68|618.66|616.26|618.66|616.26|618.08|615.68|0
1651061340000|2022-04-27 12:09:00|618.47|616.07|617.42|615.02|618.47|616.07|617.42|615.02|0
1651061350000|2022-04-27 12:09:10|617.7|615.3|617.7|615.3|617.89|615.49|617.7|615.3|0
1651061360000|2022-04-27 12:09:20|618.28|615.88|617.89|615.49|618.28|615.88|617.89|615.49|0
1651061370000|2022-04-27 12:09:30|617.51|615.11|616.84|614.44|617.51|615.11|616.84|614.44|0
1651061380000|2022-04-27 12:09:40|616.74|614.34|616.16|613.76|616.74|614.34|616.16|613.76|0
1651061390000|2022-04-27 12:09:50|615.78|613.38|615.97|613.57|615.97|613.57|615.78|613.38|0
1651061400000|2022-04-27 12:10:00|615.59|613.19|615.97|613.57|615.97|613.57|615.59|613.19|0
1651061410000|2022-04-27 12:10:10|616.16|613.76|616.74|614.34|616.74|614.34|616.16|613.76|0
1651061420000|2022-04-27 12:10:20|616.65|614.25|616.74|614.34|616.74|614.34|616.35|613.95|0
1651061430000|2022-04-27 12:10:30|616.35|613.95|616.93|614.53|616.93|614.53|616.35|613.95|0
1651061440000|2022-04-27 12:10:40|616.74|614.34|616.65|614.25|616.74|614.34|616.55|614.15|0
1651061450000|2022-04-27 12:10:50|616.55|614.15|616.35|613.95|616.55|614.15|616.16|613.76|0
1651061460000|2022-04-27 12:11:00|616.74|614.34|616.16|613.76|616.74|614.34|616.16|613.76|0
1651061470000|2022-04-27 12:11:10|616.35|613.95|616.74|614.34|616.74|614.34|616.35|613.95|0
1651061480000|2022-04-27 12:11:20|616.93|614.53|615.97|613.57|616.93|614.53|615.97|613.57|0
1651061490000|2022-04-27 12:11:30|616.07|613.67|616.16|613.76|616.16|613.76|616.07|613.67|0
1651061500000|2022-04-27 12:11:40|615.69|613.29|615.78|613.38|615.78|613.38|615.69|613.29|0
1651061510000|2022-04-27 12:11:50|615.97|613.57|615.78|613.38|615.97|613.57|615.78|613.38|0
1651061520000|2022-04-27 12:12:00|615.69|613.29|615.3|612.9|615.78|613.38|615.3|612.9|0
1651061530000|2022-04-27 12:12:10|615.88|613.48|615.39|612.99|615.97|613.57|615.39|612.99|0
1651061540000|2022-04-27 12:12:20|615.59|613.19|615.78|613.38|615.78|613.38|615.59|613.19|0
1651061550000|2022-04-27 12:12:30|616.16|613.76|616.35|613.95|616.35|613.95|616.16|613.76|0
1651061560000|2022-04-27 12:12:40|616.16|613.76|615.69|613.29|616.16|613.76|615.69|613.29|0
1651061570000|2022-04-27 12:12:50|615.78|613.38|615.88|613.48|616.16|613.76|615.78|613.38|0
1651061580000|2022-04-27 12:13:00|615.78|613.38|616.35|613.95|616.74|614.34|615.78|613.38|0
1651061590000|2022-04-27 12:13:10|616.74|614.34|616.93|614.53|617.12|614.72|616.74|614.34|0
1651061600000|2022-04-27 12:13:20|617.31|614.91|617.7|615.3|617.7|615.3|617.12|614.72|0
1651061610000|2022-04-27 12:13:30|617.31|614.91|616.74|614.34|617.31|614.91|616.74|614.34|0
1651061620000|2022-04-27 12:13:40|616.93|614.53|616.93|614.53|616.93|614.53|616.93|614.53|0
1651061630000|2022-04-27 12:13:50|616.74|614.34|616.74|614.34|616.74|614.34|616.55|614.15|0
1651061640000|2022-04-27 12:14:00|616.93|614.53|616.55|614.15|617.12|614.72|616.55|614.15|0
1651061650000|2022-04-27 12:14:10|616.65|614.25|615.78|613.38|616.65|614.25|615.78|613.38|0
1651061660000|2022-04-27 12:14:20|616.07|613.67|615.59|613.19|616.07|613.67|615.59|613.19|0
1651061670000|2022-04-27 12:14:30|615.2|612.8|615.59|613.19|615.78|613.38|615.2|612.8|0
1651061680000|2022-04-27 12:14:40|615.88|613.48|616.16|613.76|616.16|613.76|615.88|613.48|0
1651061690000|2022-04-27 12:14:50|615.78|613.38|615.97|613.57|615.97|613.57|615.78|613.38|0
1651061700000|2022-04-27 12:15:00|615.78|613.38|617.41|615.01|617.41|615.01|615.78|613.38|0
1651061710000|2022-04-27 12:15:10|616.93|614.53|616.74|614.34|616.93|614.53|616.74|614.34|0
1651061720000|2022-04-27 12:15:20|616.55|614.15|616.55|614.15|616.84|614.44|616.55|614.15|0
1651061730000|2022-04-27 12:15:30|616.35|613.95|616.65|614.25|616.74|614.34|616.16|613.76|0
1651061740000|2022-04-27 12:15:40|616.45|614.05|616.55|614.15|616.55|614.15|616.45|614.05|0
1651061750000|2022-04-27 12:15:50|616.74|614.34|616.74|614.34|616.74|614.34|616.55|614.15|0
1651061760000|2022-04-27 12:16:00|616.55|614.15|617.12|614.72|617.12|614.72|616.35|613.95|0
1651061770000|2022-04-27 12:16:10|617.31|614.91|616.74|614.34|617.31|614.91|616.74|614.34|0
1651061780000|2022-04-27 12:16:20|616.55|614.15|617.61|615.21|617.61|615.21|616.55|614.15|0
1651061790000|2022-04-27 12:16:30|617.7|615.3|617.89|615.49|617.89|615.49|617.7|615.3|0
1651061800000|2022-04-27 12:16:40|617.7|615.3|617.51|615.11|617.89|615.49|617.51|615.11|0
1651061810000|2022-04-27 12:16:50|617.31|614.91|617.61|615.21|617.61|615.21|617.31|614.91|0
1651061820000|2022-04-27 12:17:00|617.12|614.72|616.74|614.34|617.12|614.72|616.74|614.34|0
1651061830000|2022-04-27 12:17:10|616.84|614.44|617.22|614.82|617.22|614.82|616.74|614.34|0
1651061840000|2022-04-27 12:17:20|617.61|615.21|617.51|615.11|617.7|615.3|617.51|615.11|0
1651061850000|2022-04-27 12:17:30|617.31|614.91|617.7|615.3|617.7|615.3|617.31|614.91|0
1651061860000|2022-04-27 12:17:40|617.89|615.49|618.47|616.07|618.47|616.07|617.7|615.3|0
1651061870000|2022-04-27 12:17:50|618.27|615.87|619.04|616.64|619.04|616.64|618.27|615.87|0
1651061880000|2022-04-27 12:18:00|618.85|616.45|619.24|616.84|619.24|616.84|618.85|616.45|0
1651061890000|2022-04-27 12:18:10|619.04|616.64|619.24|616.84|619.24|616.84|619.04|616.64|0
1651061900000|2022-04-27 12:18:20|619.14|616.74|619.91|617.51|620.01|617.61|619.14|616.74|0
1651061910000|2022-04-27 12:18:30|620.2|617.8|620.01|617.61|620.2|617.8|620.01|617.61|0
1651061920000|2022-04-27 12:18:40|620.2|617.8|620.01|617.61|620.2|617.8|619.81|617.41|0
1651061930000|2022-04-27 12:18:50|619.91|617.51|620.2|617.8|620.39|617.99|619.91|617.51|0
1651061940000|2022-04-27 12:19:00|620.11|617.71|620.2|617.8|620.2|617.8|620.11|617.71|0
1651061950000|2022-04-27 12:19:10|619.81|617.41|619.81|617.41|619.81|617.41|619.81|617.41|0
1651061960000|2022-04-27 12:19:20|619.43|617.03|619.24|616.84|619.43|617.03|619.24|616.84|0
1651061970000|2022-04-27 12:19:30|619.62|617.22|619.62|617.22|619.62|617.22|619.62|617.22|0
1651061980000|2022-04-27 12:19:40|619.72|617.32|619.62|617.22|620.01|617.61|619.62|617.22|0
1651061990000|2022-04-27 12:19:50|619.43|617.03|620.2|617.8|620.2|617.8|619.43|617.03|0
1651062000000|2022-04-27 12:20:00|620.39|617.99|619.43|617.03|620.39|617.99|619.43|617.03|0
1651062010000|2022-04-27 12:20:10|619.24|616.84|619.91|617.51|619.91|617.51|619.24|616.84|0
1651062020000|2022-04-27 12:20:20|620.01|617.61|620.39|617.99|620.58|618.18|620.01|617.61|0
1651062030000|2022-04-27 12:20:30|619.81|617.41|619.43|617.03|620.2|617.8|619.43|617.03|0
1651062040000|2022-04-27 12:20:40|620.97|618.57|621.35|618.95|621.55|619.15|620.97|618.57|0
1651062050000|2022-04-27 12:20:50|621.16|618.76|621.35|618.95|621.35|618.95|620.97|618.57|0
1651062060000|2022-04-27 12:21:00|621.45|619.05|621.55|619.15|621.55|619.15|621.16|618.76|0
1651062070000|2022-04-27 12:21:10|621.74|619.34|621.26|618.86|621.74|619.34|621.26|618.86|0
1651062080000|2022-04-27 12:21:20|621.45|619.05|621.74|619.34|621.74|619.34|621.45|619.05|0
1651062090000|2022-04-27 12:21:30|621.55|619.15|621.55|619.15|621.55|619.15|621.35|618.95|0
1651062100000|2022-04-27 12:21:40|621.16|618.76|621.16|618.76|621.35|618.95|620.97|618.57|0
1651062110000|2022-04-27 12:21:50|620.97|618.57|620.97|618.57|621.16|618.76|620.97|618.57|0
1651062120000|2022-04-27 12:22:00|620.78|618.38|621.16|618.76|621.16|618.76|620.78|618.38|0
1651062130000|2022-04-27 12:22:10|621.07|618.67|620.78|618.38|621.07|618.67|620.78|618.38|0
1651062140000|2022-04-27 12:22:20|620.97|618.57|621.16|618.76|621.16|618.76|620.97|618.57|0
1651062150000|2022-04-27 12:22:30|621.74|619.34|621.55|619.15|621.74|619.34|621.55|619.15|0
1651062160000|2022-04-27 12:22:40|620.97|618.57|621.16|618.76|621.16|618.76|620.97|618.57|0
1651062170000|2022-04-27 12:22:50|620.97|618.57|620.78|618.38|620.97|618.57|620.78|618.38|0
1651062180000|2022-04-27 12:23:00|621.35|618.95|621.93|619.53|621.93|619.53|621.16|618.76|0
1651062190000|2022-04-27 12:23:10|621.74|619.34|621.84|619.44|621.84|619.44|621.74|619.34|0
1651062200000|2022-04-27 12:23:20|621.93|619.53|622.23|619.83|622.23|619.83|621.74|619.34|0
1651062210000|2022-04-27 12:23:30|622.13|619.73|622.7|620.3|622.7|620.3|622.13|619.73|0
1651062220000|2022-04-27 12:23:40|622.9|620.5|623.09|620.69|623.09|620.69|622.9|620.5|0
1651062230000|2022-04-27 12:23:50|623.48|621.08|623.67|621.27|623.67|621.27|623.48|621.08|0
1651062240000|2022-04-27 12:24:00|623.48|621.08|623.58|621.18|623.58|621.18|623.28|620.88|0
1651062250000|2022-04-27 12:24:10|623.77|621.37|623.67|621.27|623.77|621.37|623.28|620.88|0
1651062260000|2022-04-27 12:24:20|623.86|621.46|624.16|621.76|624.16|621.76|623.67|621.27|0
1651062270000|2022-04-27 12:24:30|624.06|621.66|623.67|621.27|624.16|621.76|623.67|621.27|0
1651062280000|2022-04-27 12:24:40|623.28|620.88|623.09|620.69|623.28|620.88|623.09|620.69|0
1651062300000|2022-04-27 12:25:00|624.06|621.66|623.67|621.27|624.25|621.85|623.67|621.27|0
1651062310000|2022-04-27 12:25:10|623.86|621.46|623.86|621.46|623.86|621.46|623.86|621.46|0
1651062320000|2022-04-27 12:25:20|623.67|621.27|624.25|621.85|624.25|621.85|623.67|621.27|0
1651062330000|2022-04-27 12:25:30|624.16|621.76|624.44|622.04|624.44|622.04|624.16|621.76|0
1651062340000|2022-04-27 12:25:40|624.25|621.85|624.74|622.34|624.83|622.43|624.25|621.85|0
1651062350000|2022-04-27 12:25:50|624.64|622.24|624.44|622.04|624.64|622.24|624.44|622.04|0
1651062360000|2022-04-27 12:26:00|624.16|621.76|624.06|621.66|624.16|621.76|623.86|621.46|0
1651062370000|2022-04-27 12:26:10|623.86|621.46|624.06|621.66|624.06|621.66|623.86|621.46|0
1651062380000|2022-04-27 12:26:20|624.25|621.85|624.44|622.04|624.64|622.24|624.25|621.85|0
1651062390000|2022-04-27 12:26:30|624.25|621.85|624.44|622.04|624.44|622.04|624.25|621.85|0
1651062400000|2022-04-27 12:26:40|624.64|622.24|624.06|621.66|624.64|622.24|624.06|621.66|0
1651062410000|2022-04-27 12:26:50|624.35|621.95|624.06|621.66|624.44|622.04|624.06|621.66|0
1651062420000|2022-04-27 12:27:00|623.23|620.83|624.14|621.74|624.14|621.74|623.13|620.73|0
1651062430000|2022-04-27 12:27:10|623.82|621.42|624.4|622|624.4|622|623.82|621.42|0
1651062440000|2022-04-27 12:27:20|624.79|622.39|624.4|622|624.79|622.39|624.4|622|0
1651062450000|2022-04-27 12:27:30|624.6|622.2|624.79|622.39|624.79|622.39|624.6|622.2|0
1651062460000|2022-04-27 12:27:40|624.6|622.2|624.6|622.2|624.6|622.2|624.31|621.91|0
1651062470000|2022-04-27 12:27:50|624.79|622.39|624.98|622.58|624.98|622.58|624.79|622.39|0
1651062480000|2022-04-27 12:28:00|624.79|622.39|624.6|622.2|624.79|622.39|624.6|622.2|0
1651062490000|2022-04-27 12:28:10|624.79|622.39|624.79|622.39|624.98|622.58|624.79|622.39|0
1651062500000|2022-04-27 12:28:20|624.6|622.2|624.4|622|624.6|622.2|624.4|622|0
1651062510000|2022-04-27 12:28:30|624.6|622.2|624.79|622.39|624.79|622.39|624.6|622.2|0
1651062520000|2022-04-27 12:28:40|624.6|622.2|624.31|621.91|624.6|622.2|624.31|621.91|0
1651062530000|2022-04-27 12:28:50|624.4|622|624.21|621.81|624.4|622|624.21|621.81|0
1651062540000|2022-04-27 12:29:00|624.4|622|624.6|622.2|624.6|622.2|624.4|622|0
1651062550000|2022-04-27 12:29:10|624.4|622|623.63|621.23|624.4|622|623.63|621.23|0
1651062560000|2022-04-27 12:29:20|623.44|621.04|623.05|620.65|623.44|621.04|623.05|620.65|0
1651062570000|2022-04-27 12:29:30|622.96|620.56|623.05|620.65|623.05|620.65|622.96|620.56|0
1651062580000|2022-04-27 12:29:40|622.96|620.56|622.47|620.07|622.96|620.56|622.47|620.07|0
1651062590000|2022-04-27 12:29:50|622.09|619.69|622.09|619.69|622.09|619.69|621.99|619.59|0
1651062600000|2022-04-27 12:30:00|622.38|619.98|622.09|619.69|622.38|619.98|622.09|619.69|0
1651062610000|2022-04-27 12:30:10|621.51|619.11|621.7|619.3|621.89|619.49|621.51|619.11|0
1651062620000|2022-04-27 12:30:20|621.61|619.21|621.31|618.91|621.7|619.3|621.31|618.91|0
1651062630000|2022-04-27 12:30:30|620.73|618.33|620.16|617.76|620.73|618.33|620.16|617.76|0
1651062640000|2022-04-27 12:30:40|619.96|617.56|620.83|618.43|620.83|618.43|619.96|617.56|0
1651062650000|2022-04-27 12:30:50|621.12|618.72|621.12|618.72|621.12|618.72|620.93|618.53|0
1651062660000|2022-04-27 12:31:00|621.31|618.91|621.51|619.11|621.51|619.11|621.31|618.91|0
1651062670000|2022-04-27 12:31:10|621.89|619.49|621.89|619.49|621.89|619.49|621.89|619.49|0
1651062680000|2022-04-27 12:31:20|622.08|619.68|623.05|620.65|623.05|620.65|622.08|619.68|0
1651062690000|2022-04-27 12:31:30|622.76|620.36|622.47|620.07|622.76|620.36|622.38|619.98|0
1651062700000|2022-04-27 12:31:40|622.66|620.26|622.66|620.26|622.66|620.26|622.66|620.26|0
1651062710000|2022-04-27 12:31:50|622.57|620.17|621.7|619.3|622.57|620.17|621.7|619.3|0
1651062720000|2022-04-27 12:32:00|621.31|618.91|620.35|617.95|621.31|618.91|620.35|617.95|0
1651062730000|2022-04-27 12:32:10|620.54|618.14|620.35|617.95|620.54|618.14|620.35|617.95|0
1651062740000|2022-04-27 12:32:20|620.54|618.14|620.73|618.33|620.73|618.33|620.16|617.76|0
1651062750000|2022-04-27 12:32:30|621.12|618.72|621.7|619.3|621.7|619.3|621.12|618.72|0
1651062760000|2022-04-27 12:32:40|622.08|619.68|622.08|619.68|622.47|620.07|622.08|619.68|0
1651062770000|2022-04-27 12:32:50|622.18|619.78|623.05|620.65|623.05|620.65|622.18|619.78|0
1651062780000|2022-04-27 12:33:00|623.24|620.84|623.24|620.84|623.24|620.84|623.05|620.65|0
1651062790000|2022-04-27 12:33:10|623.63|621.23|624.6|622.2|624.6|622.2|623.63|621.23|0
1651062800000|2022-04-27 12:33:20|624.98|622.58|626.14|623.74|626.34|623.94|624.98|622.58|0
1651062810000|2022-04-27 12:33:30|626.53|624.13|626.34|623.94|626.53|624.13|626.34|623.94|0
1651062820000|2022-04-27 12:33:40|626.53|624.13|626.83|624.43|626.83|624.43|626.53|624.13|0
1651062830000|2022-04-27 12:33:50|626.53|624.13|626.73|624.33|626.73|624.33|626.34|623.94|0
1651062840000|2022-04-27 12:34:00|626.92|624.52|626.34|623.94|626.92|624.52|626.34|623.94|0
1651062860000|2022-04-27 12:34:20|626.44|624.04|626.63|624.23|626.73|624.33|626.14|623.74|0
1651062870000|2022-04-27 12:34:30|626.73|624.33|626.73|624.33|626.73|624.33|626.73|624.33|0
1651062880000|2022-04-27 12:34:40|626.63|624.23|626.34|623.94|626.92|624.52|626.34|623.94|0
1651062890000|2022-04-27 12:34:50|626.44|624.04|626.34|623.94|626.53|624.13|626.34|623.94|0
1651062900000|2022-04-27 12:35:00|625.56|623.16|625.18|622.78|625.76|623.36|625.18|622.78|0
1651062910000|2022-04-27 12:35:10|625.37|622.97|626.14|623.74|626.14|623.74|625.37|622.97|0
1651062920000|2022-04-27 12:35:20|625.95|623.55|626.92|624.52|626.92|624.52|625.95|623.55|0
1651062930000|2022-04-27 12:35:30|626.73|624.33|626.34|623.94|626.73|624.33|626.34|623.94|0
1651062940000|2022-04-27 12:35:40|626.53|624.13|626.53|624.13|626.63|624.23|626.53|624.13|0
1651062950000|2022-04-27 12:35:50|626.73|624.33|626.92|624.52|626.92|624.52|626.73|624.33|0
1651062960000|2022-04-27 12:36:00|626.83|624.43|625.95|623.55|626.83|624.43|625.95|623.55|0
1651062970000|2022-04-27 12:36:10|626.34|623.94|626.14|623.74|626.53|624.13|626.14|623.74|0
1651062980000|2022-04-27 12:36:20|626.34|623.94|625.95|623.55|626.34|623.94|625.95|623.55|0
1651062990000|2022-04-27 12:36:30|626.14|623.74|625.56|623.16|626.14|623.74|625.56|623.16|0
1651063000000|2022-04-27 12:36:40|626.14|623.74|626.14|623.74|626.14|623.74|625.95|623.55|0
1651063010000|2022-04-27 12:36:50|626.34|623.94|626.34|623.94|626.34|623.94|626.34|623.94|0
1651063020000|2022-04-27 12:37:00|626.14|623.74|625.56|623.16|626.34|623.94|625.56|623.16|0
1651063030000|2022-04-27 12:37:10|625.76|623.36|625.76|623.36|625.95|623.55|625.76|623.36|0
1651063040000|2022-04-27 12:37:20|625.95|623.55|624.89|622.49|625.95|623.55|624.89|622.49|0
1651063050000|2022-04-27 12:37:30|624.4|622|623.63|621.23|624.4|622|622.86|620.46|0
1651063060000|2022-04-27 12:37:40|623.05|620.65|623.05|620.65|623.05|620.65|623.05|620.65|0
1651063070000|2022-04-27 12:37:50|623.24|620.84|623.43|621.03|623.43|621.03|623.24|620.84|0
1651063080000|2022-04-27 12:38:00|623.63|621.23|623.63|621.23|623.82|621.42|623.63|621.23|0
1651063090000|2022-04-27 12:38:10|624.01|621.61|624.01|621.61|624.01|621.61|623.82|621.42|0
1651063100000|2022-04-27 12:38:20|624.21|621.81|625.56|623.16|625.56|623.16|624.21|621.81|0
1651063110000|2022-04-27 12:38:30|625.28|622.88|624.79|622.39|625.28|622.88|624.79|622.39|0
1651063120000|2022-04-27 12:38:40|624.59|622.19|624.59|622.19|624.59|622.19|624.59|622.19|0
1651063130000|2022-04-27 12:38:50|624.4|622|623.43|621.03|624.4|622|623.43|621.03|0
1651063140000|2022-04-27 12:39:00|623.05|620.65|621.6|619.2|623.05|620.65|621.5|619.1|0
1651063150000|2022-04-27 12:39:10|622.28|619.88|622.08|619.68|622.28|619.88|622.08|619.68|0
1651063160000|2022-04-27 12:39:20|622.28|619.88|622.38|619.98|622.47|620.07|622.08|619.68|0
1651063170000|2022-04-27 12:39:30|622.47|620.07|621.7|619.3|622.47|620.07|621.7|619.3|0
1651063180000|2022-04-27 12:39:40|621.5|619.1|622.18|619.78|622.18|619.78|621.5|619.1|0
1651063190000|2022-04-27 12:39:50|622.08|619.68|621.89|619.49|622.08|619.68|621.8|619.4|0
1651063200000|2022-04-27 12:40:00|621.7|619.3|621.41|619.01|621.7|619.3|621.31|618.91|0
1651063210000|2022-04-27 12:40:10|621.89|619.49|622.28|619.88|622.28|619.88|621.89|619.49|0
1651063220000|2022-04-27 12:40:20|621.89|619.49|621.89|619.49|622.08|619.68|621.89|619.49|0
1651104000000|2022-04-28 00:00:00|603.58|600.78|603.96|601.16|603.96|601.16|603.58|600.78|0
1651104010000|2022-04-28 00:00:10|604.15|601.35|604.15|601.35|604.15|601.35|604.06|601.26|0
1651104020000|2022-04-28 00:00:20|603.96|601.16|603.58|600.78|603.96|601.16|603.58|600.78|0
1651104030000|2022-04-28 00:00:30|603.68|600.88|603.96|601.16|603.96|601.16|603.68|600.88|0
1651104040000|2022-04-28 00:00:40|604.15|601.35|604.15|601.35|604.15|601.35|604.15|601.35|0
1651104060000|2022-04-28 00:01:00|603.96|601.16|604.15|601.35|604.15|601.35|603.96|601.16|0
1651104070000|2022-04-28 00:01:10|603.96|601.16|603.96|601.16|603.96|601.16|603.96|601.16|0
1651104080000|2022-04-28 00:01:20|603.77|600.97|604.15|601.35|604.15|601.35|603.77|600.97|0
1651104090000|2022-04-28 00:01:30|603.96|601.16|604.91|602.11|604.91|602.11|603.96|601.16|0
1651104100000|2022-04-28 00:01:40|605.1|602.3|605.29|602.49|605.29|602.49|605.1|602.3|0
1651104110000|2022-04-28 00:01:50|605.1|602.3|605.1|602.3|605.1|602.3|605.1|602.3|0
1651104120000|2022-04-28 00:02:00|605.29|602.49|605.48|602.68|605.48|602.68|605.29|602.49|0
1651104130000|2022-04-28 00:02:10|605.67|602.87|605.67|602.87|605.67|602.87|605.67|602.87|0
1651104140000|2022-04-28 00:02:20|605.48|602.68|605.48|602.68|605.48|602.68|605.48|602.68|0
1651104150000|2022-04-28 00:02:30|604.91|602.11|605.01|602.21|605.01|602.21|604.91|602.11|0
1651104160000|2022-04-28 00:02:40|604.91|602.11|604.91|602.11|604.91|602.11|604.91|602.11|0
1651104170000|2022-04-28 00:02:50|604.82|602.02|604.72|601.92|604.82|602.02|604.72|601.92|0
1651104180000|2022-04-28 00:03:00|605.1|602.3|605.48|602.68|605.48|602.68|605.1|602.3|0
1651104190000|2022-04-28 00:03:10|605.39|602.59|605.48|602.68|605.48|602.68|605.29|602.49|0
1651104200000|2022-04-28 00:03:20|605.29|602.49|605.48|602.68|605.48|602.68|605.29|602.49|0
1651104210000|2022-04-28 00:03:30|605.29|602.49|605.48|602.68|605.48|602.68|605.29|602.49|0
1651104220000|2022-04-28 00:03:40|605.58|602.78|605.1|602.3|605.58|602.78|605.1|602.3|0
1651104230000|2022-04-28 00:03:50|605.01|602.21|605.01|602.21|605.01|602.21|605.01|602.21|0
1651104240000|2022-04-28 00:04:00|604.91|602.11|605.1|602.3|605.29|602.49|604.91|602.11|0
1651104250000|2022-04-28 00:04:10|604.91|602.11|604.91|602.11|605.1|602.3|604.91|602.11|0
1651104260000|2022-04-28 00:04:20|604.72|601.92|604.91|602.11|604.91|602.11|604.72|601.92|0
1651104270000|2022-04-28 00:04:30|605.29|602.49|605.29|602.49|605.29|602.49|605.29|602.49|0
1651104280000|2022-04-28 00:04:40|605.48|602.68|605.48|602.68|605.48|602.68|605.48|602.68|0
1651104290000|2022-04-28 00:04:50|605.67|602.87|606.05|603.25|606.05|603.25|605.67|602.87|0
1651104300000|2022-04-28 00:05:00|606.43|603.63|606.24|603.44|606.43|603.63|606.24|603.44|0
1651104310000|2022-04-28 00:05:10|606.05|603.25|606.05|603.25|606.15|603.35|606.05|603.25|0
1651104320000|2022-04-28 00:05:20|605.86|603.06|605.86|603.06|605.86|603.06|605.86|603.06|0
1651104330000|2022-04-28 00:05:30|605.96|603.16|605.48|602.68|605.96|603.16|605.48|602.68|0
1651104340000|2022-04-28 00:05:40|605.67|602.87|605.29|602.49|605.67|602.87|605.29|602.49|0
1651104350000|2022-04-28 00:05:50|605.48|602.68|605.48|602.68|605.48|602.68|605.29|602.49|0
1651104360000|2022-04-28 00:06:00|605.67|602.87|606.05|603.25|606.05|603.25|605.67|602.87|0
1651104370000|2022-04-28 00:06:10|605.96|603.16|606.05|603.25|606.05|603.25|605.86|603.06|0
1651104380000|2022-04-28 00:06:20|605.86|603.06|605.86|603.06|605.86|603.06|605.86|603.06|0
1651104400000|2022-04-28 00:06:40|605.77|602.97|605.67|602.87|605.77|602.97|605.67|602.87|0
1651104410000|2022-04-28 00:06:50|605.77|602.97|605.67|602.87|605.77|602.97|605.67|602.87|0
1651104420000|2022-04-28 00:07:00|605.48|602.68|605.48|602.68|605.48|602.68|605.48|602.68|0
1651104430000|2022-04-28 00:07:10|605.58|602.78|605.48|602.68|605.58|602.78|605.48|602.68|0
1651104440000|2022-04-28 00:07:20|605.29|602.49|605.29|602.49|605.29|602.49|605.29|602.49|0
1651104450000|2022-04-28 00:07:30|605.1|602.3|605.29|602.49|605.29|602.49|605.1|602.3|0
1651104460000|2022-04-28 00:07:40|605.2|602.4|605.48|602.68|605.48|602.68|605.2|602.4|0
1651104480000|2022-04-28 00:08:00|605.67|602.87|605.48|602.68|605.67|602.87|605.48|602.68|0
1651104490000|2022-04-28 00:08:10|605.29|602.49|605.29|602.49|605.29|602.49|605.29|602.49|0
1651104500000|2022-04-28 00:08:20|605.39|602.59|605.1|602.3|605.39|602.59|605.1|602.3|0
1651104510000|2022-04-28 00:08:30|605.29|602.49|605.29|602.49|605.29|602.49|605.29|602.49|0
1651104520000|2022-04-28 00:08:40|605.1|602.3|604.91|602.11|605.1|602.3|604.91|602.11|0
1651104530000|2022-04-28 00:08:50|604.72|601.92|604.63|601.83|604.72|601.92|604.63|601.83|0
1651104540000|2022-04-28 00:09:00|604.53|601.73|604.91|602.11|604.91|602.11|604.53|601.73|0
1651104550000|2022-04-28 00:09:10|605.1|602.3|605.29|602.49|605.29|602.49|605.1|602.3|0
1651104560000|2022-04-28 00:09:20|605.39|602.59|605.67|602.87|605.67|602.87|605.39|602.59|0
1651104570000|2022-04-28 00:09:30|605.58|602.78|605.48|602.68|605.58|602.78|605.48|602.68|0
1651104580000|2022-04-28 00:09:40|605.29|602.49|605.29|602.49|605.29|602.49|605.29|602.49|0
1651104590000|2022-04-28 00:09:50|605.1|602.3|605.29|602.49|605.29|602.49|605.1|602.3|0
1651104600000|2022-04-28 00:10:00|605.39|602.59|605.29|602.49|605.39|602.59|605.29|602.49|0
1651104610000|2022-04-28 00:10:10|605.48|602.68|605.39|602.59|605.48|602.68|605.29|602.49|0
1651104620000|2022-04-28 00:10:20|605.29|602.49|605.2|602.4|605.29|602.49|605.2|602.4|0
1651104630000|2022-04-28 00:10:30|605.1|602.3|604.91|602.11|605.1|602.3|604.91|602.11|0
1651104650000|2022-04-28 00:10:50|605.01|602.21|605.1|602.3|605.1|602.3|604.91|602.11|0
1651104660000|2022-04-28 00:11:00|605.2|602.4|605.2|602.4|605.2|602.4|605.2|602.4|0
1651104670000|2022-04-28 00:11:10|605.1|602.3|605.29|602.49|605.29|602.49|605.1|602.3|0
1651104680000|2022-04-28 00:11:20|605.2|602.4|605.2|602.4|605.2|602.4|605.2|602.4|0
1651104690000|2022-04-28 00:11:30|605.29|602.49|605.1|602.3|605.29|602.49|605.1|602.3|0
1651104710000|2022-04-28 00:11:50|605.01|602.21|605.01|602.21|605.01|602.21|605.01|602.21|0
1651104720000|2022-04-28 00:12:00|604.91|602.11|605.29|602.49|605.29|602.49|604.91|602.11|0
1651104730000|2022-04-28 00:12:10|605.1|602.3|605.29|602.49|605.29|602.49|605.1|602.3|0
1651104740000|2022-04-28 00:12:20|605.48|602.68|605.39|602.59|605.48|602.68|605.39|602.59|0
1651104750000|2022-04-28 00:12:30|605.48|602.68|605.48|602.68|605.48|602.68|605.39|602.59|0
1651104760000|2022-04-28 00:12:40|605.67|602.87|605.48|602.68|605.67|602.87|605.48|602.68|0
1651104770000|2022-04-28 00:12:50|605.29|602.49|605.1|602.3|605.29|602.49|605.1|602.3|0
1651104790000|2022-04-28 00:13:10|604.91|602.11|605.1|602.3|605.1|602.3|604.91|602.11|0
1651104800000|2022-04-28 00:13:20|604.91|602.11|605.1|602.3|605.1|602.3|604.91|602.11|0
1651104810000|2022-04-28 00:13:30|605|602.2|605.1|602.3|605.1|602.3|605|602.2|0
1651104820000|2022-04-28 00:13:40|605|602.2|605|602.2|605.1|602.3|605|602.2|0
1651104830000|2022-04-28 00:13:50|605.1|602.3|605.1|602.3|605.1|602.3|605.1|602.3|0
1651104840000|2022-04-28 00:14:00|605.39|602.59|605.39|602.59|605.39|602.59|605.39|602.59|0
1651104850000|2022-04-28 00:14:10|605.29|602.49|605.1|602.3|605.29|602.49|605.1|602.3|0
1651104870000|2022-04-28 00:14:30|604.91|602.11|605.1|602.3|605.1|602.3|604.91|602.11|0
1651104880000|2022-04-28 00:14:40|604.91|602.11|605|602.2|605|602.2|604.91|602.11|0
1651104890000|2022-04-28 00:14:50|604.91|602.11|605.29|602.49|605.29|602.49|604.91|602.11|0
1651104900000|2022-04-28 00:15:00|605.86|603.06|605.67|602.87|606.05|603.25|605.67|602.87|0
1651104910000|2022-04-28 00:15:10|605.86|603.06|606.24|603.44|606.24|603.44|605.86|603.06|0
1651104920000|2022-04-28 00:15:20|606.43|603.63|606.62|603.82|606.62|603.82|606.43|603.63|0
1651104930000|2022-04-28 00:15:30|606.24|603.44|606.24|603.44|606.24|603.44|606.24|603.44|0
1651104940000|2022-04-28 00:15:40|606.62|603.82|606.62|603.82|606.62|603.82|606.62|603.82|0
1651104950000|2022-04-28 00:15:50|606.53|603.73|606.62|603.82|606.62|603.82|606.43|603.63|0
1651104960000|2022-04-28 00:16:00|606.81|604.01|606.81|604.01|606.81|604.01|606.62|603.82|0
1651104970000|2022-04-28 00:16:10|607.57|604.77|607.19|604.39|607.57|604.77|607.19|604.39|0
1651104980000|2022-04-28 00:16:20|607.1|604.3|607.57|604.77|607.57|604.77|607.1|604.3|0
1651104990000|2022-04-28 00:16:30|607.38|604.58|607.38|604.58|607.38|604.58|607.38|604.58|0
1651105000000|2022-04-28 00:16:40|607.57|604.77|607.76|604.96|607.76|604.96|607.57|604.77|0
1651105010000|2022-04-28 00:16:50|607.67|604.87|607.76|604.96|607.76|604.96|607.57|604.77|0
1651105020000|2022-04-28 00:17:00|607.57|604.77|607.57|604.77|607.57|604.77|607.57|604.77|0
1651105030000|2022-04-28 00:17:10|607.38|604.58|607.38|604.58|607.48|604.68|607.38|604.58|0
1651105040000|2022-04-28 00:17:20|607.57|604.77|607.76|604.96|607.76|604.96|607.57|604.77|0
1651105060000|2022-04-28 00:17:40|607.86|605.06|607.76|604.96|607.95|605.15|607.76|604.96|0
1651105070000|2022-04-28 00:17:50|607.95|605.15|607.76|604.96|607.95|605.15|607.76|604.96|0
1651105080000|2022-04-28 00:18:00|608.14|605.34|608.05|605.25|608.14|605.34|607.95|605.15|0
1651105090000|2022-04-28 00:18:10|608.14|605.34|608.14|605.34|608.14|605.34|608.14|605.34|0
1651105100000|2022-04-28 00:18:20|608.33|605.53|608.14|605.34|608.33|605.53|608.14|605.34|0
1651105110000|2022-04-28 00:18:30|608.33|605.53|608.05|605.25|608.33|605.53|608.05|605.25|0
1651105120000|2022-04-28 00:18:40|607.95|605.15|607.95|605.15|608.14|605.34|607.95|605.15|0
1651105130000|2022-04-28 00:18:50|608.14|605.34|608.14|605.34|608.14|605.34|608.14|605.34|0
1651105140000|2022-04-28 00:19:00|607.95|605.15|608.33|605.53|608.33|605.53|607.95|605.15|0
1651105150000|2022-04-28 00:19:10|608.52|605.72|608.33|605.53|608.52|605.72|608.24|605.44|0
1651105160000|2022-04-28 00:19:20|608.14|605.34|608.14|605.34|608.14|605.34|608.14|605.34|0
1651105170000|2022-04-28 00:19:30|608.33|605.53|608.14|605.34|608.33|605.53|608.14|605.34|0
1651105180000|2022-04-28 00:19:40|607.95|605.15|607.95|605.15|607.95|605.15|607.95|605.15|0
1651105200000|2022-04-28 00:20:00|608.24|605.44|608.52|605.72|608.52|605.72|608.24|605.44|0
1651105210000|2022-04-28 00:20:10|608.71|605.91|608.71|605.91|608.71|605.91|608.71|605.91|0
1651105220000|2022-04-28 00:20:20|608.91|606.11|608.91|606.11|608.91|606.11|608.91|606.11|0
1651105230000|2022-04-28 00:20:30|609.1|606.3|609.01|606.21|609.1|606.3|608.91|606.11|0
1651105240000|2022-04-28 00:20:40|608.91|606.11|608.91|606.11|608.91|606.11|608.81|606.01|0
1651105250000|2022-04-28 00:20:50|609.1|606.3|609.1|606.3|609.1|606.3|609.1|606.3|0
1651105260000|2022-04-28 00:21:00|609.29|606.49|608.91|606.11|609.29|606.49|608.91|606.11|0
1651105270000|2022-04-28 00:21:10|608.71|605.91|609.29|606.49|609.29|606.49|608.71|605.91|0
1651105280000|2022-04-28 00:21:20|609.1|606.3|609.29|606.49|609.29|606.49|609.1|606.3|0
1651105290000|2022-04-28 00:21:30|609.1|606.3|609.67|606.87|609.67|606.87|609.1|606.3|0
1651105310000|2022-04-28 00:21:50|609.48|606.68|609.48|606.68|609.48|606.68|609.48|606.68|0
1651105320000|2022-04-28 00:22:00|609.67|606.87|609.67|606.87|609.67|606.87|609.48|606.68|0
1651105330000|2022-04-28 00:22:10|609.86|607.06|609.67|606.87|609.86|607.06|609.67|606.87|0
1651105360000|2022-04-28 00:22:40|609.86|607.06|609.67|606.87|609.86|607.06|609.67|606.87|0
1651105370000|2022-04-28 00:22:50|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1651105380000|2022-04-28 00:23:00|610.05|607.25|610.05|607.25|610.05|607.25|610.05|607.25|0
1651105390000|2022-04-28 00:23:10|609.86|607.06|610.05|607.25|610.05|607.25|609.86|607.06|0
1651105400000|2022-04-28 00:23:20|610.24|607.44|610.05|607.25|610.24|607.44|610.05|607.25|0
1651105420000|2022-04-28 00:23:40|610.15|607.35|610.24|607.44|610.24|607.44|610.15|607.35|0
1651105430000|2022-04-28 00:23:50|610.15|607.35|610.05|607.25|610.15|607.35|610.05|607.25|0
1651105440000|2022-04-28 00:24:00|610.15|607.35|610.05|607.25|610.15|607.35|610.05|607.25|0
1651105450000|2022-04-28 00:24:10|610.15|607.35|610.24|607.44|610.24|607.44|610.15|607.35|0
1651105460000|2022-04-28 00:24:20|610.05|607.25|609.86|607.06|610.05|607.25|609.86|607.06|0
1651105470000|2022-04-28 00:24:30|610.05|607.25|609.86|607.06|610.05|607.25|609.86|607.06|0
1651105480000|2022-04-28 00:24:40|610.05|607.25|610.05|607.25|610.05|607.25|609.96|607.16|0
1651105490000|2022-04-28 00:24:50|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1651105500000|2022-04-28 00:25:00|610.05|607.25|610.05|607.25|610.05|607.25|609.96|607.16|0
1651105510000|2022-04-28 00:25:10|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1651105520000|2022-04-28 00:25:20|609.67|606.87|609.67|606.87|609.77|606.97|609.48|606.68|0
1651105530000|2022-04-28 00:25:30|609.48|606.68|609.48|606.68|609.58|606.78|609.48|606.68|0
1651105540000|2022-04-28 00:25:40|609.58|606.78|609.48|606.68|609.58|606.78|609.48|606.68|0
1651105550000|2022-04-28 00:25:50|609.29|606.49|609.48|606.68|609.48|606.68|609.29|606.49|0
1651105560000|2022-04-28 00:26:00|609.58|606.78|609.67|606.87|609.67|606.87|609.58|606.78|0
1651105570000|2022-04-28 00:26:10|609.48|606.68|609.67|606.87|609.67|606.87|609.48|606.68|0
1651105580000|2022-04-28 00:26:20|609.58|606.78|609.67|606.87|609.67|606.87|609.58|606.78|0
1651105590000|2022-04-28 00:26:30|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1651105610000|2022-04-28 00:26:50|610.05|607.25|610.05|607.25|610.24|607.44|610.05|607.25|0
1651105630000|2022-04-28 00:27:10|609.86|607.06|609.86|607.06|609.86|607.06|609.86|607.06|0
1651105640000|2022-04-28 00:27:20|609.67|606.87|609.67|606.87|609.67|606.87|609.67|606.87|0
1651105660000|2022-04-28 00:27:40|609.48|606.68|609.48|606.68|609.48|606.68|609.48|606.68|0
1651105670000|2022-04-28 00:27:50|609.29|606.49|609.29|606.49|609.29|606.49|609.29|606.49|0
1651105680000|2022-04-28 00:28:00|609.38|606.58|609.48|606.68|609.67|606.87|609.29|606.49|0
1651105690000|2022-04-28 00:28:10|609.29|606.49|609.29|606.49|609.29|606.49|609.29|606.49|0
1651105700000|2022-04-28 00:28:20|609.09|606.29|609.09|606.29|609.09|606.29|609.09|606.29|0
1651105710000|2022-04-28 00:28:30|609.19|606.39|609.09|606.29|609.19|606.39|609.09|606.29|0
1651105730000|2022-04-28 00:28:50|608.9|606.1|608.9|606.1|608.9|606.1|608.9|606.1|0
1651105740000|2022-04-28 00:29:00|609|606.2|608.71|605.91|609|606.2|608.71|605.91|0
1651105750000|2022-04-28 00:29:10|608.52|605.72|608.52|605.72|608.62|605.82|608.33|605.53|0
1651105760000|2022-04-28 00:29:20|608.33|605.53|608.52|605.72|608.52|605.72|608.33|605.53|0
1651105770000|2022-04-28 00:29:30|608.71|605.91|608.81|606.01|608.81|606.01|608.71|605.91|0
1651105780000|2022-04-28 00:29:40|608.9|606.1|609.28|606.48|609.28|606.48|608.9|606.1|0
1651105790000|2022-04-28 00:29:50|609.48|606.68|609.48|606.68|609.58|606.78|609.48|606.68|0
1651105800000|2022-04-28 00:30:00|609.67|606.87|609.67|606.87|609.67|606.87|609.67|606.87|0
1651105810000|2022-04-28 00:30:10|610.05|607.25|610.24|607.44|610.24|607.44|610.05|607.25|0
1651105820000|2022-04-28 00:30:20|610.05|607.25|610.05|607.25|610.05|607.25|610.05|607.25|0
1651105830000|2022-04-28 00:30:30|609.86|607.06|609.86|607.06|609.96|607.16|609.86|607.06|0
1651105840000|2022-04-28 00:30:40|609.77|606.97|610.24|607.44|610.24|607.44|609.77|606.97|0
1651105850000|2022-04-28 00:30:50|610.43|607.63|610.62|607.82|610.62|607.82|610.43|607.63|0
1651105860000|2022-04-28 00:31:00|610.81|608.01|610.62|607.82|610.81|608.01|610.62|607.82|0
1651105870000|2022-04-28 00:31:10|610.43|607.63|610.43|607.63|610.43|607.63|610.24|607.44|0
1651105890000|2022-04-28 00:31:30|610.62|607.82|610.24|607.44|610.62|607.82|610.24|607.44|0
1651105900000|2022-04-28 00:31:40|610.15|607.35|609.86|607.06|610.15|607.35|609.86|607.06|0
1651105910000|2022-04-28 00:31:50|609.67|606.87|609.28|606.48|609.67|606.87|609.28|606.48|0
1651105920000|2022-04-28 00:32:00|609.48|606.68|609.77|606.97|609.77|606.97|609.48|606.68|0
1651105930000|2022-04-28 00:32:10|609.67|606.87|609.48|606.68|609.67|606.87|609.48|606.68|0
1651105940000|2022-04-28 00:32:20|609.38|606.58|609.48|606.68|609.48|606.68|609.28|606.48|0
1651105950000|2022-04-28 00:32:30|609.28|606.48|609.28|606.48|609.28|606.48|609.28|606.48|0
1651105960000|2022-04-28 00:32:40|609.09|606.29|608.9|606.1|609.09|606.29|608.9|606.1|0
1651105970000|2022-04-28 00:32:50|609.09|606.29|609.09|606.29|609.09|606.29|609.09|606.29|0
1651105980000|2022-04-28 00:33:00|608.9|606.1|608.52|605.72|608.9|606.1|608.52|605.72|0
1651105990000|2022-04-28 00:33:10|608.33|605.53|608.14|605.34|608.33|605.53|608.14|605.34|0
1651106000000|2022-04-28 00:33:20|608.33|605.53|608.33|605.53|608.43|605.63|608.33|605.53|0
1651106010000|2022-04-28 00:33:30|608.24|605.44|608.52|605.72|608.52|605.72|608.24|605.44|0
1651106020000|2022-04-28 00:33:40|608.71|605.91|608.9|606.1|608.9|606.1|608.71|605.91|0
1651106030000|2022-04-28 00:33:50|608.81|606.01|608.71|605.91|608.81|606.01|608.71|605.91|0
1651106040000|2022-04-28 00:34:00|608.81|606.01|609.09|606.29|609.09|606.29|608.81|606.01|0
1651106050000|2022-04-28 00:34:10|608.9|606.1|608.9|606.1|609.09|606.29|608.9|606.1|0
1651106060000|2022-04-28 00:34:20|609.09|606.29|608.9|606.1|609.09|606.29|608.9|606.1|0
1651106070000|2022-04-28 00:34:30|609|606.2|609|606.2|609|606.2|608.9|606.1|0
1651106080000|2022-04-28 00:34:40|608.9|606.1|608.71|605.91|608.9|606.1|608.71|605.91|0
1651106090000|2022-04-28 00:34:50|608.52|605.72|608.81|606.01|608.81|606.01|608.52|605.72|0
1651106100000|2022-04-28 00:35:00|608.9|606.1|608.9|606.1|608.9|606.1|608.9|606.1|0
1651106110000|2022-04-28 00:35:10|608.71|605.91|608.52|605.72|608.71|605.91|608.52|605.72|0
1651106120000|2022-04-28 00:35:20|608.62|605.82|607.76|604.96|608.62|605.82|607.76|604.96|0
1651106130000|2022-04-28 00:35:30|608.05|605.25|607.95|605.15|608.05|605.25|607.95|605.15|0
1651106140000|2022-04-28 00:35:40|607.76|604.96|607.67|604.87|607.76|604.96|607.67|604.87|0
1651106150000|2022-04-28 00:35:50|607.76|604.96|607.47|604.67|607.76|604.96|607.47|604.67|0
1651106160000|2022-04-28 00:36:00|607.57|604.77|607.28|604.48|607.76|604.96|607.18|604.38|0
1651106170000|2022-04-28 00:36:10|607.38|604.58|607.38|604.58|607.57|604.77|607.38|604.58|0
1651106180000|2022-04-28 00:36:20|607.28|604.48|607.18|604.38|607.28|604.48|607.18|604.38|0
1651106190000|2022-04-28 00:36:30|607.09|604.29|607.37|604.57|607.37|604.57|607.09|604.29|0
1651106200000|2022-04-28 00:36:40|607.47|604.67|607.57|604.77|607.57|604.77|607.47|604.67|0
1651106210000|2022-04-28 00:36:50|607.37|604.57|607.37|604.57|607.37|604.57|607.37|604.57|0
1651106220000|2022-04-28 00:37:00|607.57|604.77|607.57|604.77|607.57|604.77|607.57|604.77|0
1651106230000|2022-04-28 00:37:10|607.76|604.96|607.76|604.96|607.76|604.96|607.66|604.86|0
1651106250000|2022-04-28 00:37:30|607.95|605.15|607.76|604.96|607.95|605.15|607.76|604.96|0
1651106260000|2022-04-28 00:37:40|607.57|604.77|607.57|604.77|607.57|604.77|607.57|604.77|0
1651106270000|2022-04-28 00:37:50|607.47|604.67|607.37|604.57|607.47|604.67|607.37|604.57|0
1651106280000|2022-04-28 00:38:00|607.57|604.77|607.37|604.57|607.57|604.77|607.37|604.57|0
1651106290000|2022-04-28 00:38:10|607.28|604.48|607.37|604.57|607.37|604.57|607.28|604.48|0
1651106310000|2022-04-28 00:38:30|607.57|604.77|607.57|604.77|607.57|604.77|607.57|604.77|0
1651106320000|2022-04-28 00:38:40|607.76|604.96|607.57|604.77|607.76|604.96|607.57|604.77|0
1651106330000|2022-04-28 00:38:50|607.66|604.86|607.56|604.76|607.66|604.86|607.56|604.76|0
1651106350000|2022-04-28 00:39:10|607.66|604.86|607.76|604.96|607.76|604.96|607.66|604.86|0
1651106360000|2022-04-28 00:39:20|607.66|604.86|607.37|604.57|607.76|604.96|607.37|604.57|0
1651106380000|2022-04-28 00:39:40|607.18|604.38|607.09|604.29|607.37|604.57|607.09|604.29|0
1651106390000|2022-04-28 00:39:50|607.18|604.38|607.18|604.38|607.18|604.38|607.09|604.29|0
1651106400000|2022-04-28 00:40:00|607.28|604.48|607.09|604.29|607.37|604.57|607.09|604.29|0
1651106410000|2022-04-28 00:40:10|607.18|604.38|607.18|604.38|607.37|604.57|607.18|604.38|0
1651106420000|2022-04-28 00:40:20|607.37|604.57|607.37|604.57|607.37|604.57|607.37|604.57|0
1651106440000|2022-04-28 00:40:40|607.18|604.38|607.28|604.48|607.28|604.48|607.18|604.38|0
1651106450000|2022-04-28 00:40:50|607.09|604.29|607.18|604.38|607.18|604.38|607.09|604.29|0
1651106460000|2022-04-28 00:41:00|607.09|604.29|606.8|604|607.09|604.29|606.8|604|0
1651106470000|2022-04-28 00:41:10|606.71|603.91|606.61|603.81|606.71|603.91|606.61|603.81|0
1651106480000|2022-04-28 00:41:20|606.42|603.62|606.33|603.53|606.42|603.62|606.33|603.53|0
1651106490000|2022-04-28 00:41:30|606.23|603.43|606.04|603.24|606.23|603.43|606.04|603.24|0
1651106500000|2022-04-28 00:41:40|605.85|603.05|606.23|603.43|606.23|603.43|605.85|603.05|0
1651106520000|2022-04-28 00:42:00|606.04|603.24|605.85|603.05|606.04|603.24|605.85|603.05|0
1651106530000|2022-04-28 00:42:10|605.47|602.67|605.19|602.39|605.47|602.67|605.19|602.39|0
1651106540000|2022-04-28 00:42:20|605.09|602.29|605.28|602.48|605.28|602.48|605.09|602.29|0
1651106550000|2022-04-28 00:42:30|605.47|602.67|605.66|602.86|605.66|602.86|605.47|602.67|0
1651106560000|2022-04-28 00:42:40|605.47|602.67|605.28|602.48|605.47|602.67|605.28|602.48|0
1651106580000|2022-04-28 00:43:00|605.09|602.29|605.66|602.86|605.66|602.86|605.09|602.29|0
1651106590000|2022-04-28 00:43:10|605.85|603.05|605.85|603.05|605.85|603.05|605.85|603.05|0
1651106600000|2022-04-28 00:43:20|605.66|602.86|605.76|602.96|605.76|602.96|605.66|602.86|0
1651106610000|2022-04-28 00:43:30|605.66|602.86|606.04|603.24|606.04|603.24|605.66|602.86|0
1651106620000|2022-04-28 00:43:40|605.85|603.05|605.85|603.05|605.85|603.05|605.85|603.05|0
1651106630000|2022-04-28 00:43:50|605.95|603.15|605.95|603.15|605.95|603.15|605.95|603.15|0
1651106640000|2022-04-28 00:44:00|605.85|603.05|605.85|603.05|605.85|603.05|605.85|603.05|0
1651106660000|2022-04-28 00:44:20|606.04|603.24|605.95|603.15|606.04|603.24|605.85|603.05|0
1651106670000|2022-04-28 00:44:30|605.85|603.05|606.04|603.24|606.04|603.24|605.85|603.05|0
1651106690000|2022-04-28 00:44:50|605.85|603.05|606.04|603.24|606.04|603.24|605.85|603.05|0
1651106700000|2022-04-28 00:45:00|606.23|603.43|605.66|602.86|606.23|603.43|605.66|602.86|0
1651106710000|2022-04-28 00:45:10|605.76|602.96|605.85|603.05|605.85|603.05|605.76|602.96|0
1651106720000|2022-04-28 00:45:20|605.66|602.86|605.66|602.86|605.66|602.86|605.66|602.86|0
1651106730000|2022-04-28 00:45:30|605.76|602.96|606.14|603.34|606.14|603.34|605.76|602.96|0
1651106740000|2022-04-28 00:45:40|606.23|603.43|606.42|603.62|606.42|603.62|606.23|603.43|0
1651106750000|2022-04-28 00:45:50|606.33|603.53|606.23|603.43|606.33|603.53|606.23|603.43|0
1651106760000|2022-04-28 00:46:00|606.04|603.24|605.85|603.05|606.04|603.24|605.85|603.05|0
1651106770000|2022-04-28 00:46:10|605.76|602.96|605.47|602.67|605.76|602.96|605.47|602.67|0
1651106780000|2022-04-28 00:46:20|605.28|602.48|605.28|602.48|605.28|602.48|605.28|602.48|0
1651106790000|2022-04-28 00:46:30|605.47|602.67|605.47|602.67|605.47|602.67|605.47|602.67|0
1651106800000|2022-04-28 00:46:40|605.57|602.77|605.47|602.67|605.57|602.77|605.47|602.67|0
1651106810000|2022-04-28 00:46:50|605.38|602.58|605.38|602.58|605.38|602.58|605.38|602.58|0
1651106820000|2022-04-28 00:47:00|605.47|602.67|605.47|602.67|605.47|602.67|605.38|602.58|0
1651106830000|2022-04-28 00:47:10|605.38|602.58|605.38|602.58|605.38|602.58|605.38|602.58|0
1651106840000|2022-04-28 00:47:20|605.28|602.48|605.28|602.48|605.47|602.67|605.28|602.48|0
1651106850000|2022-04-28 00:47:30|605.47|602.67|605.28|602.48|605.47|602.67|605.28|602.48|0
1651106860000|2022-04-28 00:47:40|605.09|602.29|605.28|602.48|605.28|602.48|605.09|602.29|0
1651106870000|2022-04-28 00:47:50|605.19|602.39|605.09|602.29|605.19|602.39|605.09|602.29|0
1651106880000|2022-04-28 00:48:00|604.9|602.1|604.9|602.1|604.9|602.1|604.9|602.1|0
1651106890000|2022-04-28 00:48:10|605.09|602.29|605.28|602.48|605.28|602.48|604.9|602.1|0
1651106910000|2022-04-28 00:48:30|605.38|602.58|605.28|602.48|605.47|602.67|605.28|602.48|0
1651106920000|2022-04-28 00:48:40|605.47|602.67|605.47|602.67|605.47|602.67|605.47|602.67|0
1651106950000|2022-04-28 00:49:10|605.66|602.86|605.57|602.77|605.66|602.86|605.57|602.77|0
1651106960000|2022-04-28 00:49:20|605.66|602.86|605.85|603.05|605.85|603.05|605.66|602.86|0
1651106970000|2022-04-28 00:49:30|605.95|603.15|606.04|603.24|606.04|603.24|605.95|603.15|0
1651106980000|2022-04-28 00:49:40|605.85|603.05|605.66|602.86|605.85|603.05|605.66|602.86|0
1651106990000|2022-04-28 00:49:50|605.85|603.05|605.85|603.05|605.85|603.05|605.85|603.05|0
1651107000000|2022-04-28 00:50:00|605.66|602.86|605.76|602.96|605.76|602.96|605.66|602.86|0
1651107010000|2022-04-28 00:50:10|605.85|603.05|605.66|602.86|605.85|603.05|605.66|602.86|0
1651107020000|2022-04-28 00:50:20|605.57|602.77|605.57|602.77|605.57|602.77|605.57|602.77|0
1651107030000|2022-04-28 00:50:30|605.66|602.86|605.47|602.67|605.66|602.86|605.47|602.67|0
1651107040000|2022-04-28 00:50:40|605.66|602.86|605.66|602.86|605.66|602.86|605.66|602.86|0
1651107070000|2022-04-28 00:51:10|605.47|602.67|605.66|602.86|605.66|602.86|605.47|602.67|0
1651107080000|2022-04-28 00:51:20|605.47|602.67|605.47|602.67|605.47|602.67|605.47|602.67|0
1651107090000|2022-04-28 00:51:30|605.09|602.29|605.28|602.48|605.28|602.48|605.09|602.29|0
1651107100000|2022-04-28 00:51:40|605.47|602.67|605.37|602.57|605.47|602.67|605.37|602.57|0
1651107110000|2022-04-28 00:51:50|605.47|602.67|605.28|602.48|605.47|602.67|605.28|602.48|0
1651107120000|2022-04-28 00:52:00|605.18|602.38|605.28|602.48|605.28|602.48|605.18|602.38|0
1651107130000|2022-04-28 00:52:10|605.08|602.28|605.28|602.48|605.28|602.48|605.08|602.28|0
1651107140000|2022-04-28 00:52:20|605.37|602.57|605.28|602.48|605.47|602.67|605.28|602.48|0
1651107150000|2022-04-28 00:52:30|605.08|602.28|604.89|602.09|605.08|602.28|604.89|602.09|0
1651107160000|2022-04-28 00:52:40|605.08|602.28|605.08|602.28|605.08|602.28|605.08|602.28|0
1651107180000|2022-04-28 00:53:00|605.28|602.48|605.27|602.47|605.28|602.48|605.27|602.47|0
1651107190000|2022-04-28 00:53:10|605.08|602.28|605.08|602.28|605.08|602.28|605.08|602.28|0
1651107210000|2022-04-28 00:53:30|604.89|602.09|604.89|602.09|604.89|602.09|604.89|602.09|0
1651107220000|2022-04-28 00:53:40|604.8|602|604.89|602.09|604.89|602.09|604.8|602|0
1651107230000|2022-04-28 00:53:50|604.7|601.9|604.7|601.9|604.7|601.9|604.7|601.9|0
1651107250000|2022-04-28 00:54:10|604.51|601.71|604.32|601.52|604.51|601.71|604.32|601.52|0
1651107260000|2022-04-28 00:54:20|604.13|601.33|604.32|601.52|604.32|601.52|603.94|601.14|0
1651107270000|2022-04-28 00:54:30|604.13|601.33|604.23|601.43|604.23|601.43|604.13|601.33|0
1651107280000|2022-04-28 00:54:40|604.13|601.33|604.23|601.43|604.32|601.52|604.13|601.33|0
1651107290000|2022-04-28 00:54:50|604.13|601.33|604.13|601.33|604.13|601.33|604.13|601.33|0
1651107300000|2022-04-28 00:55:00|603.94|601.14|604.32|601.52|604.32|601.52|603.94|601.14|0
1651107310000|2022-04-28 00:55:10|604.51|601.71|604.32|601.52|604.51|601.71|604.32|601.52|0
1651107320000|2022-04-28 00:55:20|604.42|601.62|604.51|601.71|604.51|601.71|604.32|601.52|0
1651107330000|2022-04-28 00:55:30|604.7|601.9|604.7|601.9|604.7|601.9|604.7|601.9|0
1651107340000|2022-04-28 00:55:40|604.89|602.09|604.89|602.09|604.89|602.09|604.89|602.09|0
1651107350000|2022-04-28 00:55:50|604.7|601.9|604.7|601.9|604.7|601.9|604.7|601.9|0
1651107370000|2022-04-28 00:56:10|604.61|601.81|604.61|601.81|604.7|601.9|604.61|601.81|0
1651107380000|2022-04-28 00:56:20|604.7|601.9|604.7|601.9|604.7|601.9|604.61|601.81|0
1651107390000|2022-04-28 00:56:30|604.61|601.81|604.7|601.9|604.7|601.9|604.61|601.81|0
1651107410000|2022-04-28 00:56:50|604.8|602|603.94|601.14|604.8|602|603.94|601.14|0
1651107420000|2022-04-28 00:57:00|604.13|601.33|603.94|601.14|604.13|601.33|603.94|601.14|0
1651107430000|2022-04-28 00:57:10|603.66|600.86|603.66|600.86|603.66|600.86|603.66|600.86|0
1651107440000|2022-04-28 00:57:20|603.94|601.14|604.13|601.33|604.13|601.33|603.94|601.14|0
1651107450000|2022-04-28 00:57:30|604.23|601.43|604.51|601.71|604.51|601.71|604.23|601.43|0
1651107470000|2022-04-28 00:57:50|604.7|601.9|604.7|601.9|604.7|601.9|604.7|601.9|0
1651107490000|2022-04-28 00:58:10|604.89|602.09|604.7|601.9|604.89|602.09|604.7|601.9|0
1651107500000|2022-04-28 00:58:20|604.51|601.71|604.61|601.81|604.61|601.81|604.51|601.71|0
1651107510000|2022-04-28 00:58:30|604.7|601.9|604.51|601.71|604.7|601.9|604.51|601.71|0
1651107520000|2022-04-28 00:58:40|604.61|601.81|604.7|601.9|604.7|601.9|604.61|601.81|0
1651107530000|2022-04-28 00:58:50|604.89|602.09|605.08|602.28|605.08|602.28|604.89|602.09|0
1651107540000|2022-04-28 00:59:00|605.18|602.38|605.18|602.38|605.18|602.38|605.18|602.38|0
1651107550000|2022-04-28 00:59:10|605.27|602.47|604.7|601.9|605.27|602.47|604.7|601.9|0
1651107560000|2022-04-28 00:59:20|604.51|601.71|604.51|601.71|604.51|601.71|604.51|601.71|0
1651107570000|2022-04-28 00:59:30|604.42|601.62|604.32|601.52|604.42|601.62|604.32|601.52|0
1651107580000|2022-04-28 00:59:40|604.42|601.62|604.42|601.62|604.42|601.62|604.42|601.62|0
1651107590000|2022-04-28 00:59:50|604.51|601.71|604.51|601.71|604.51|601.71|604.32|601.52|0
1651107600000|2022-04-28 01:00:00|604.32|601.52|604.42|601.62|604.42|601.62|604.32|601.52|0
1651107610000|2022-04-28 01:00:10|604.32|601.52|604.23|601.43|604.32|601.52|603.94|601.14|0
1651107620000|2022-04-28 01:00:20|604.32|601.52|604.51|601.71|604.51|601.71|604.32|601.52|0
1651107630000|2022-04-28 01:00:30|604.61|601.81|604.7|601.9|604.7|601.9|604.61|601.81|0
1651107640000|2022-04-28 01:00:40|604.89|602.09|604.7|601.9|604.89|602.09|604.7|601.9|0
1651107650000|2022-04-28 01:00:50|604.89|602.09|605.08|602.28|605.08|602.28|604.89|602.09|0
1651107660000|2022-04-28 01:01:00|604.89|602.09|604.89|602.09|604.89|602.09|604.89|602.09|0
1651107670000|2022-04-28 01:01:10|604.99|602.19|604.7|601.9|604.99|602.19|604.7|601.9|0
1651107680000|2022-04-28 01:01:20|604.89|602.09|604.89|602.09|604.89|602.09|604.8|602|0
1651107690000|2022-04-28 01:01:30|604.8|602|604.7|601.9|604.8|602|604.7|601.9|0
1651107700000|2022-04-28 01:01:40|604.51|601.71|604.7|601.9|604.7|601.9|604.51|601.71|0
1651107710000|2022-04-28 01:01:50|604.51|601.71|604.7|601.9|604.7|601.9|604.51|601.71|0
1651107720000|2022-04-28 01:02:00|604.89|602.09|604.7|601.9|604.89|602.09|604.7|601.9|0
1651107730000|2022-04-28 01:02:10|604.89|602.09|605.65|602.85|605.65|602.85|604.89|602.09|0
1651107740000|2022-04-28 01:02:20|605.46|602.66|605.46|602.66|605.46|602.66|605.46|602.66|0
1651107750000|2022-04-28 01:02:30|605.56|602.76|605.65|602.85|605.65|602.85|605.56|602.76|0
1651107760000|2022-04-28 01:02:40|605.84|603.04|605.65|602.85|605.84|603.04|605.65|602.85|0
1651107780000|2022-04-28 01:03:00|605.46|602.66|605.46|602.66|605.46|602.66|605.46|602.66|0
1651107790000|2022-04-28 01:03:10|605.27|602.47|605.27|602.47|605.27|602.47|605.27|602.47|0
1651107800000|2022-04-28 01:03:20|605.08|602.28|605.08|602.28|605.08|602.28|605.08|602.28|0
1651107810000|2022-04-28 01:03:30|604.89|602.09|604.89|602.09|604.89|602.09|604.89|602.09|0
1651107820000|2022-04-28 01:03:40|604.32|601.52|604.13|601.33|604.32|601.52|604.13|601.33|0
1651107830000|2022-04-28 01:03:50|604.32|601.52|604.51|601.71|604.51|601.71|604.32|601.52|0
1651107840000|2022-04-28 01:04:00|604.32|601.52|604.32|601.52|604.32|601.52|604.32|601.52|0
1651107850000|2022-04-28 01:04:10|604.13|601.33|604.13|601.33|604.13|601.33|604.13|601.33|0
1651107860000|2022-04-28 01:04:20|603.56|600.76|603.18|600.38|603.56|600.76|603.18|600.38|0
1651107870000|2022-04-28 01:04:30|603.56|600.76|603.37|600.57|603.66|600.86|603.37|600.57|0
1651107880000|2022-04-28 01:04:40|603.56|600.76|603.37|600.57|603.56|600.76|603.37|600.57|0
1651107890000|2022-04-28 01:04:50|603.18|600.38|603.37|600.57|603.37|600.57|603.18|600.38|0
1651107900000|2022-04-28 01:05:00|603.28|600.48|603.37|600.57|603.37|600.57|603.28|600.48|0
1651107910000|2022-04-28 01:05:10|603.56|600.76|604.13|601.33|604.13|601.33|603.56|600.76|0
1651107920000|2022-04-28 01:05:20|604.32|601.52|603.94|601.14|604.32|601.52|603.94|601.14|0
1651107930000|2022-04-28 01:05:30|603.75|600.95|603.85|601.05|603.85|601.05|603.75|600.95|0
1651107940000|2022-04-28 01:05:40|603.94|601.14|603.75|600.95|603.94|601.14|603.75|600.95|0
1651107950000|2022-04-28 01:05:50|603.66|600.86|603.75|600.95|603.75|600.95|603.66|600.86|0
1651107960000|2022-04-28 01:06:00|603.56|600.76|603.56|600.76|603.66|600.86|603.56|600.76|0
1651107970000|2022-04-28 01:06:10|603.75|600.95|604.13|601.33|604.23|601.43|603.75|600.95|0
1651107980000|2022-04-28 01:06:20|604.04|601.24|604.04|601.24|604.04|601.24|604.04|601.24|0
1651107990000|2022-04-28 01:06:30|603.94|601.14|604.13|601.33|604.13|601.33|603.94|601.14|0
1651108000000|2022-04-28 01:06:40|603.94|601.14|603.94|601.14|603.94|601.14|603.94|601.14|0
1651108010000|2022-04-28 01:06:50|604.13|601.33|604.13|601.33|604.13|601.33|604.13|601.33|0
1651108020000|2022-04-28 01:07:00|604.04|601.24|604.32|601.52|604.32|601.52|604.04|601.24|0
1651108030000|2022-04-28 01:07:10|604.51|601.71|604.7|601.9|604.7|601.9|604.51|601.71|0
1651108040000|2022-04-28 01:07:20|604.32|601.52|604.32|601.52|604.51|601.71|604.32|601.52|0
1651108050000|2022-04-28 01:07:30|604.13|601.33|604.32|601.52|604.32|601.52|604.13|601.33|0
1651108060000|2022-04-28 01:07:40|604.23|601.43|604.32|601.52|604.32|601.52|604.23|601.43|0
1651108070000|2022-04-28 01:07:50|604.51|601.71|604.51|601.71|604.51|601.71|604.51|601.71|0
1651108090000|2022-04-28 01:08:10|604.42|601.62|604.51|601.71|604.51|601.71|604.42|601.62|0
1651108110000|2022-04-28 01:08:30|604.61|601.81|604.89|602.09|604.89|602.09|604.61|601.81|0
1651108120000|2022-04-28 01:08:40|604.8|602|604.8|602|604.89|602.09|604.8|602|0
1651108130000|2022-04-28 01:08:50|604.89|602.09|604.89|602.09|604.89|602.09|604.89|602.09|0
1651108140000|2022-04-28 01:09:00|604.7|601.9|604.7|601.9|604.7|601.9|604.7|601.9|0
1651108150000|2022-04-28 01:09:10|604.89|602.09|605.08|602.28|605.08|602.28|604.89|602.09|0
1651108160000|2022-04-28 01:09:20|604.99|602.19|605.08|602.28|605.08|602.28|604.99|602.19|0
1651108170000|2022-04-28 01:09:30|604.99|602.19|604.89|602.09|604.99|602.19|604.89|602.09|0
1651108180000|2022-04-28 01:09:40|605.08|602.28|604.89|602.09|605.08|602.28|604.89|602.09|0
1651108190000|2022-04-28 01:09:50|604.7|601.9|604.7|601.9|604.7|601.9|604.7|601.9|0
1651108200000|2022-04-28 01:10:00|604.89|602.09|604.51|601.71|604.89|602.09|604.51|601.71|0
1651108220000|2022-04-28 01:10:20|604.7|601.9|604.7|601.9|604.7|601.9|604.7|601.9|0
1651108240000|2022-04-28 01:10:40|604.51|601.71|604.51|601.71|604.51|601.71|604.51|601.71|0
1651108250000|2022-04-28 01:10:50|604.89|602.09|604.89|602.09|604.89|602.09|604.89|602.09|0
1651108260000|2022-04-28 01:11:00|604.99|602.19|605.08|602.28|605.08|602.28|604.99|602.19|0
1651108270000|2022-04-28 01:11:10|604.89|602.09|604.89|602.09|604.89|602.09|604.89|602.09|0
1651108280000|2022-04-28 01:11:20|604.7|601.9|604.7|601.9|604.7|601.9|604.7|601.9|0
1651108290000|2022-04-28 01:11:30|604.89|602.09|604.89|602.09|604.89|602.09|604.89|602.09|0
1651108300000|2022-04-28 01:11:40|604.8|602|604.7|601.9|604.8|602|604.7|601.9|0
1651108310000|2022-04-28 01:11:50|604.8|602|604.7|601.9|604.89|602.09|604.7|601.9|0
1651108320000|2022-04-28 01:12:00|604.89|602.09|605.08|602.28|605.08|602.28|604.89|602.09|0
1651108330000|2022-04-28 01:12:10|605.18|602.38|605.27|602.47|605.27|602.47|605.08|602.28|0
1651108340000|2022-04-28 01:12:20|605.46|602.66|605.46|602.66|605.46|602.66|605.46|602.66|0
1651108350000|2022-04-28 01:12:30|605.65|602.85|605.65|602.85|605.65|602.85|605.65|602.85|0
1651108360000|2022-04-28 01:12:40|605.56|602.76|605.46|602.66|605.65|602.85|605.46|602.66|0
1651108380000|2022-04-28 01:13:00|605.37|602.57|605.46|602.66|605.46|602.66|605.37|602.57|0
1651108390000|2022-04-28 01:13:10|605.27|602.47|605.08|602.28|605.27|602.47|605.08|602.28|0
1651108400000|2022-04-28 01:13:20|604.89|602.09|604.89|602.09|604.99|602.19|604.89|602.09|0
1651108410000|2022-04-28 01:13:30|604.99|602.19|605.08|602.28|605.08|602.28|604.99|602.19|0
1651108440000|2022-04-28 01:14:00|605.18|602.38|605.18|602.38|605.18|602.38|605.18|602.38|0
1651108450000|2022-04-28 01:14:10|605.27|602.47|605.18|602.38|605.27|602.47|605.18|602.38|0
1651108460000|2022-04-28 01:14:20|605.08|602.28|605.18|602.38|605.18|602.38|605.08|602.28|0
1651108470000|2022-04-28 01:14:30|605.27|602.47|605.27|602.47|605.27|602.47|605.27|602.47|0
1651108490000|2022-04-28 01:14:50|605.37|602.57|605.46|602.66|605.46|602.66|605.37|602.57|0
1651108500000|2022-04-28 01:15:00|605.37|602.57|605.65|602.85|605.65|602.85|605.37|602.57|0
1651108510000|2022-04-28 01:15:10|605.46|602.66|605.27|602.47|605.46|602.66|605.27|602.47|0
1651108520000|2022-04-28 01:15:20|605.08|602.28|605.08|602.28|605.08|602.28|605.08|602.28|0
1651108530000|2022-04-28 01:15:30|604.99|602.19|604.89|602.09|604.99|602.19|604.89|602.09|0
1651108550000|2022-04-28 01:15:50|604.7|601.9|604.42|601.62|604.7|601.9|604.32|601.52|0
1651108560000|2022-04-28 01:16:00|604.51|601.71|604.51|601.71|604.51|601.71|604.51|601.71|0
1651108570000|2022-04-28 01:16:10|604.89|602.09|604.89|602.09|604.89|602.09|604.89|602.09|0
1651108580000|2022-04-28 01:16:20|604.99|602.19|604.89|602.09|604.99|602.19|604.89|602.09|0
1651108590000|2022-04-28 01:16:30|604.99|602.19|605.27|602.47|605.27|602.47|604.99|602.19|0
1651108600000|2022-04-28 01:16:40|605.37|602.57|605.46|602.66|605.46|602.66|605.37|602.57|0
1651108610000|2022-04-28 01:16:50|605.65|602.85|605.65|602.85|605.65|602.85|605.65|602.85|0
1651108620000|2022-04-28 01:17:00|605.46|602.66|605.37|602.57|605.46|602.66|605.27|602.47|0
1651108630000|2022-04-28 01:17:10|605.27|602.47|605.27|602.47|605.27|602.47|605.08|602.28|0
1651108640000|2022-04-28 01:17:20|605.37|602.57|605.27|602.47|605.37|602.57|605.27|602.47|0
1651108650000|2022-04-28 01:17:30|605.37|602.57|605.46|602.66|605.46|602.66|605.27|602.47|0
1651108670000|2022-04-28 01:17:50|605.56|602.76|605.56|602.76|605.56|602.76|605.56|602.76|0
1651108680000|2022-04-28 01:18:00|605.46|602.66|605.46|602.66|605.46|602.66|605.46|602.66|0
1651108690000|2022-04-28 01:18:10|605.56|602.76|605.56|602.76|605.56|602.76|605.56|602.76|0
1651108700000|2022-04-28 01:18:20|605.46|602.66|605.46|602.66|605.46|602.66|605.37|602.57|0
1651108720000|2022-04-28 01:18:40|605.27|602.47|605.27|602.47|605.27|602.47|605.27|602.47|0
1651108730000|2022-04-28 01:18:50|605.46|602.66|605.46|602.66|605.46|602.66|605.46|602.66|0
1651108750000|2022-04-28 01:19:10|605.56|602.76|605.46|602.66|605.56|602.76|605.46|602.66|0
1651108760000|2022-04-28 01:19:20|605.37|602.57|605.27|602.47|605.37|602.57|605.27|602.47|0
1651108770000|2022-04-28 01:19:30|605.08|602.28|605.27|602.47|605.27|602.47|605.08|602.28|0
1651108780000|2022-04-28 01:19:40|605.08|602.28|604.89|602.09|605.08|602.28|604.89|602.09|0
1651108790000|2022-04-28 01:19:50|604.7|601.9|604.89|602.09|604.89|602.09|604.7|601.9|0
1651108800000|2022-04-28 01:20:00|605.08|602.28|605.08|602.28|605.08|602.28|605.08|602.28|0
1651108810000|2022-04-28 01:20:10|605.27|602.47|605.27|602.47|605.27|602.47|605.27|602.47|0
1651108820000|2022-04-28 01:20:20|605.18|602.38|605.18|602.38|605.18|602.38|605.08|602.28|0
1651108830000|2022-04-28 01:20:30|605.08|602.28|605.08|602.28|605.18|602.38|605.08|602.28|0
1651108840000|2022-04-28 01:20:40|604.99|602.19|604.89|602.09|604.99|602.19|604.89|602.09|0
1651108850000|2022-04-28 01:20:50|604.7|601.9|604.7|601.9|604.7|601.9|604.7|601.9|0
1651108860000|2022-04-28 01:21:00|604.89|602.09|604.79|601.99|604.89|602.09|604.79|601.99|0
1651108870000|2022-04-28 01:21:10|604.89|602.09|605.08|602.28|605.08|602.28|604.89|602.09|0
1651108880000|2022-04-28 01:21:20|604.89|602.09|604.89|602.09|604.89|602.09|604.89|602.09|0
1651108900000|2022-04-28 01:21:40|604.99|602.19|604.99|602.19|604.99|602.19|604.99|602.19|0
1651108910000|2022-04-28 01:21:50|604.89|602.09|605.08|602.28|605.08|602.28|604.89|602.09|0
1651108930000|2022-04-28 01:22:10|604.89|602.09|604.89|602.09|604.98|602.18|604.89|602.09|0
1651108940000|2022-04-28 01:22:20|604.7|601.9|604.89|602.09|604.89|602.09|604.7|601.9|0
1651108950000|2022-04-28 01:22:30|604.79|601.99|604.89|602.09|604.89|602.09|604.7|601.9|0
1651108960000|2022-04-28 01:22:40|604.7|601.9|605.08|602.28|605.08|602.28|604.7|601.9|0
1651108970000|2022-04-28 01:22:50|605.27|602.47|605.37|602.57|605.46|602.66|605.27|602.47|0
1651108980000|2022-04-28 01:23:00|606.22|603.42|606.79|603.99|606.98|604.18|606.22|603.42|0
1651108990000|2022-04-28 01:23:10|606.89|604.09|607.36|604.56|607.55|604.75|606.89|604.09|0
1651109000000|2022-04-28 01:23:20|607.55|604.75|607.55|604.75|607.55|604.75|607.55|604.75|0
1651109010000|2022-04-28 01:23:30|607.74|604.94|607.55|604.75|607.93|605.13|607.55|604.75|0
1651109020000|2022-04-28 01:23:40|607.93|605.13|607.93|605.13|607.93|605.13|607.74|604.94|0
1651109040000|2022-04-28 01:24:00|608.03|605.23|608.12|605.32|608.12|605.32|608.03|605.23|0
1651109050000|2022-04-28 01:24:10|608.31|605.51|608.89|606.09|608.89|606.09|608.31|605.51|0
1651109060000|2022-04-28 01:24:20|609.08|606.28|609.27|606.47|609.27|606.47|609.08|606.28|0
1651109070000|2022-04-28 01:24:30|609.56|606.76|608.89|606.09|609.65|606.85|608.89|606.09|0
1651109080000|2022-04-28 01:24:40|608.51|605.71|608.31|605.51|608.51|605.71|608.31|605.51|0
1651109090000|2022-04-28 01:24:50|609.08|606.28|608.99|606.19|609.08|606.28|608.99|606.19|0
1651109100000|2022-04-28 01:25:00|608.7|605.9|608.31|605.51|608.7|605.9|608.31|605.51|0
1651109110000|2022-04-28 01:25:10|608.22|605.42|608.31|605.51|608.31|605.51|608.22|605.42|0
1651109130000|2022-04-28 01:25:30|608.12|605.32|608.12|605.32|608.12|605.32|608.12|605.32|0
1651109140000|2022-04-28 01:25:40|607.93|605.13|607.93|605.13|607.93|605.13|607.93|605.13|0
1651109150000|2022-04-28 01:25:50|607.74|604.94|607.46|604.66|607.74|604.94|607.46|604.66|0
1651109160000|2022-04-28 01:26:00|607.55|604.75|607.36|604.56|607.55|604.75|607.36|604.56|0
1651109170000|2022-04-28 01:26:10|607.17|604.37|607.74|604.94|607.74|604.94|607.17|604.37|0
1651109180000|2022-04-28 01:26:20|607.65|604.85|607.65|604.85|607.65|604.85|607.65|604.85|0
1651109190000|2022-04-28 01:26:30|607.74|604.94|607.55|604.75|607.74|604.94|607.55|604.75|0
1651109200000|2022-04-28 01:26:40|607.74|604.94|607.55|604.75|607.74|604.94|607.55|604.75|0
1651109210000|2022-04-28 01:26:50|607.65|604.85|607.55|604.75|607.65|604.85|607.55|604.75|0
1651109230000|2022-04-28 01:27:10|607.65|604.85|607.55|604.75|607.65|604.85|607.36|604.56|0
1651109240000|2022-04-28 01:27:20|607.74|604.94|608.03|605.23|608.03|605.23|607.74|604.94|0
1651109250000|2022-04-28 01:27:30|607.93|605.13|608.12|605.32|608.12|605.32|607.93|605.13|0
1651109260000|2022-04-28 01:27:40|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1651109270000|2022-04-28 01:27:50|608.5|605.7|609.08|606.28|609.08|606.28|608.5|605.7|0
1651109280000|2022-04-28 01:28:00|608.89|606.09|608.99|606.19|608.99|606.19|608.89|606.09|0
1651109290000|2022-04-28 01:28:10|609.08|606.28|609.27|606.47|609.27|606.47|609.08|606.28|0
1651109300000|2022-04-28 01:28:20|609.08|606.28|608.89|606.09|609.08|606.28|608.89|606.09|0
1651109310000|2022-04-28 01:28:30|608.7|605.9|608.7|605.9|608.89|606.09|608.7|605.9|0
1651109320000|2022-04-28 01:28:40|608.5|605.7|608.5|605.7|608.6|605.8|608.5|605.7|0
1651109330000|2022-04-28 01:28:50|608.7|605.9|608.79|605.99|608.79|605.99|608.7|605.9|0
1651109340000|2022-04-28 01:29:00|608.89|606.09|608.89|606.09|609.08|606.28|608.89|606.09|0
1651109350000|2022-04-28 01:29:10|608.7|605.9|608.5|605.7|608.79|605.99|608.5|605.7|0
1651109360000|2022-04-28 01:29:20|608.31|605.51|608.31|605.51|608.31|605.51|608.22|605.42|0
1651109370000|2022-04-28 01:29:30|608.22|605.42|608.31|605.51|608.31|605.51|608.22|605.42|0
1651109380000|2022-04-28 01:29:40|608.12|605.32|608.22|605.42|608.22|605.42|608.12|605.32|0
1651109390000|2022-04-28 01:29:50|608.31|605.51|608.31|605.51|608.31|605.51|608.12|605.32|0
1651109400000|2022-04-28 01:30:00|608.22|605.42|608.6|605.8|608.6|605.8|608.22|605.42|0
1651109410000|2022-04-28 01:30:10|608.41|605.61|608.5|605.7|608.5|605.7|608.41|605.61|0
1651109420000|2022-04-28 01:30:20|608.41|605.61|608.5|605.7|608.6|605.8|608.41|605.61|0
1651109430000|2022-04-28 01:30:30|608.6|605.8|608.69|605.89|608.89|606.09|608.6|605.8|0
1651109440000|2022-04-28 01:30:40|608.89|606.09|608.89|606.09|608.98|606.18|608.89|606.09|0
1651109450000|2022-04-28 01:30:50|609.18|606.38|610.22|607.42|610.22|607.42|609.18|606.38|0
1651109460000|2022-04-28 01:31:00|610.41|607.61|610.22|607.42|610.41|607.61|610.03|607.23|0
1651109470000|2022-04-28 01:31:10|610.03|607.23|610.03|607.23|610.22|607.42|610.03|607.23|0
1651109480000|2022-04-28 01:31:20|609.94|607.14|609.65|606.85|609.94|607.14|609.65|606.85|0
1651109490000|2022-04-28 01:31:30|609.75|606.95|609.46|606.66|609.75|606.95|609.46|606.66|0
1651109500000|2022-04-28 01:31:40|609.27|606.47|609.18|606.38|609.27|606.47|609.18|606.38|0
1651109510000|2022-04-28 01:31:50|609.27|606.47|609.27|606.47|609.27|606.47|609.18|606.38|0
1651109520000|2022-04-28 01:32:00|609.08|606.28|609.08|606.28|609.08|606.28|608.79|605.99|0
1651109530000|2022-04-28 01:32:10|608.89|606.09|609.08|606.28|609.27|606.47|608.89|606.09|0
1651109540000|2022-04-28 01:32:20|609.27|606.47|609.27|606.47|609.56|606.76|609.27|606.47|0
1651109550000|2022-04-28 01:32:30|609.46|606.66|609.56|606.76|609.56|606.76|609.37|606.57|0
1651109560000|2022-04-28 01:32:40|609.46|606.66|609.46|606.66|609.46|606.66|609.27|606.47|0
1651109570000|2022-04-28 01:32:50|609.27|606.47|608.98|606.18|609.27|606.47|608.98|606.18|0
1651109580000|2022-04-28 01:33:00|609.18|606.38|609.18|606.38|609.18|606.38|609.08|606.28|0
1651109590000|2022-04-28 01:33:10|609.27|606.47|610.03|607.23|610.03|607.23|609.27|606.47|0
1651109600000|2022-04-28 01:33:20|610.13|607.33|610.6|607.8|610.6|607.8|610.13|607.33|0
1651109610000|2022-04-28 01:33:30|610.8|608|610.6|607.8|610.99|608.19|610.41|607.61|0
1651109620000|2022-04-28 01:33:40|610.41|607.61|610.6|607.8|610.6|607.8|610.41|607.61|0
1651109630000|2022-04-28 01:33:50|610.41|607.61|610.6|607.8|610.6|607.8|610.41|607.61|0
1651109640000|2022-04-28 01:34:00|610.8|608|610.8|608|610.8|608|610.8|608|0
1651109650000|2022-04-28 01:34:10|610.99|608.19|611.18|608.38|611.18|608.38|610.8|608|0
1651109660000|2022-04-28 01:34:20|610.99|608.19|611.37|608.57|611.56|608.76|610.99|608.19|0
1651109670000|2022-04-28 01:34:30|611.47|608.67|611.94|609.14|611.94|609.14|611.47|608.67|0
1651109680000|2022-04-28 01:34:40|611.85|609.05|611.85|609.05|611.85|609.05|611.75|608.95|0
1651109690000|2022-04-28 01:34:50|611.56|608.76|611.37|608.57|611.56|608.76|611.37|608.57|0
1651109700000|2022-04-28 01:35:00|610.99|608.19|611.18|608.38|611.18|608.38|610.99|608.19|0
1651109710000|2022-04-28 01:35:10|610.99|608.19|610.99|608.19|611.18|608.38|610.99|608.19|0
1651109720000|2022-04-28 01:35:20|611.09|608.29|611.09|608.29|611.18|608.38|611.09|608.29|0
1651109730000|2022-04-28 01:35:30|611.18|608.38|611.18|608.38|611.37|608.57|611.18|608.38|0
1651109740000|2022-04-28 01:35:40|611.37|608.57|611.56|608.76|611.56|608.76|611.37|608.57|0
1651109750000|2022-04-28 01:35:50|612.13|609.33|612.04|609.24|612.13|609.33|612.04|609.24|0
1651109760000|2022-04-28 01:36:00|612.13|609.33|612.33|609.53|612.33|609.53|611.94|609.14|0
1651109770000|2022-04-28 01:36:10|611.94|609.14|611.85|609.05|611.94|609.14|611.85|609.05|0
1651109780000|2022-04-28 01:36:20|612.33|609.53|612.33|609.53|612.52|609.72|612.33|609.53|0
1651109790000|2022-04-28 01:36:30|612.13|609.33|612.32|609.52|612.33|609.53|612.13|609.33|0
1651109800000|2022-04-28 01:36:40|612.13|609.33|611.37|608.57|612.13|609.33|611.37|608.57|0
1651109810000|2022-04-28 01:36:50|611.18|608.38|611.37|608.57|611.37|608.57|611.18|608.38|0
1651109820000|2022-04-28 01:37:00|611.94|609.14|612.13|609.33|612.13|609.33|611.94|609.14|0
1651109830000|2022-04-28 01:37:10|612.04|609.24|611.94|609.14|612.04|609.24|611.94|609.14|0
1651109840000|2022-04-28 01:37:20|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1651109850000|2022-04-28 01:37:30|611.37|608.57|611.56|608.76|611.56|608.76|611.37|608.57|0
1651109860000|2022-04-28 01:37:40|611.37|608.57|611.37|608.57|611.56|608.76|611.37|608.57|0
1651109870000|2022-04-28 01:37:50|611.56|608.76|611.56|608.76|611.56|608.76|611.56|608.76|0
1651109880000|2022-04-28 01:38:00|611.37|608.57|610.99|608.19|611.37|608.57|610.99|608.19|0
1651109890000|2022-04-28 01:38:10|611.18|608.38|610.7|607.9|611.18|608.38|610.7|607.9|0
1651109900000|2022-04-28 01:38:20|610.79|607.99|610.79|607.99|610.99|608.19|610.79|607.99|0
1651109910000|2022-04-28 01:38:30|610.6|607.8|610.51|607.71|610.6|607.8|610.41|607.61|0
1651109920000|2022-04-28 01:38:40|610.6|607.8|610.32|607.52|610.6|607.8|610.13|607.33|0
1651109930000|2022-04-28 01:38:50|610.41|607.61|610.6|607.8|610.7|607.9|610.41|607.61|0
1651109940000|2022-04-28 01:39:00|610.51|607.71|610.22|607.42|610.51|607.71|610.22|607.42|0
1651109950000|2022-04-28 01:39:10|610.41|607.61|610.41|607.61|610.41|607.61|610.32|607.52|0
1651109960000|2022-04-28 01:39:20|610.6|607.8|610.41|607.61|610.6|607.8|610.41|607.61|0
1651109970000|2022-04-28 01:39:30|610.32|607.52|610.22|607.42|610.41|607.61|610.22|607.42|0
1651109990000|2022-04-28 01:39:50|610.03|607.23|609.94|607.14|610.03|607.23|609.84|607.04|0
1651110000000|2022-04-28 01:40:00|610.03|607.23|610.03|607.23|610.03|607.23|609.84|607.04|0
1651110010000|2022-04-28 01:40:10|610.13|607.33|610.13|607.33|610.22|607.42|610.13|607.33|0
1651110020000|2022-04-28 01:40:20|610.22|607.42|610.13|607.33|610.22|607.42|610.13|607.33|0
1651110030000|2022-04-28 01:40:30|610.03|607.23|609.84|607.04|610.03|607.23|609.75|606.95|0
1651110040000|2022-04-28 01:40:40|609.65|606.85|609.46|606.66|609.65|606.85|609.46|606.66|0
1651110050000|2022-04-28 01:40:50|609.36|606.56|609.36|606.56|609.46|606.66|609.36|606.56|0
1651110060000|2022-04-28 01:41:00|609.26|606.46|609.46|606.66|609.46|606.66|609.07|606.27|0
1651110070000|2022-04-28 01:41:10|609.55|606.75|609.46|606.66|609.55|606.75|609.46|606.66|0
1651110090000|2022-04-28 01:41:30|609.75|606.95|610.03|607.23|610.03|607.23|609.75|606.95|0
1651110100000|2022-04-28 01:41:40|609.65|606.85|609.65|606.85|609.65|606.85|609.65|606.85|0
1651110110000|2022-04-28 01:41:50|609.46|606.66|609.46|606.66|609.46|606.66|609.46|606.66|0
1651110120000|2022-04-28 01:42:00|609.26|606.46|609.07|606.27|609.26|606.46|609.07|606.27|0
1651110130000|2022-04-28 01:42:10|609.36|606.56|609.65|606.85|609.65|606.85|609.36|606.56|0
1651110150000|2022-04-28 01:42:30|609.84|607.04|609.84|607.04|609.84|607.04|609.84|607.04|0
1651110160000|2022-04-28 01:42:40|610.13|607.33|610.03|607.23|610.13|607.33|610.03|607.23|0
1651110170000|2022-04-28 01:42:50|609.84|607.04|609.84|607.04|609.84|607.04|609.84|607.04|0
1651110180000|2022-04-28 01:43:00|609.75|606.95|609.84|607.04|609.84|607.04|609.65|606.85|0
1651110190000|2022-04-28 01:43:10|610.03|607.23|610.13|607.33|610.41|607.61|610.03|607.23|0
1651110200000|2022-04-28 01:43:20|610.22|607.42|610.22|607.42|610.22|607.42|610.03|607.23|0
1651110210000|2022-04-28 01:43:30|610.13|607.33|610.03|607.23|610.13|607.33|610.03|607.23|0
1651110220000|2022-04-28 01:43:40|609.94|607.14|610.22|607.42|610.22|607.42|609.94|607.14|0
1651110230000|2022-04-28 01:43:50|610.03|607.23|610.03|607.23|610.03|607.23|610.03|607.23|0
1651110240000|2022-04-28 01:44:00|610.13|607.33|610.03|607.23|610.13|607.33|610.03|607.23|0
1651110250000|2022-04-28 01:44:10|610.13|607.33|610.22|607.42|610.22|607.42|610.13|607.33|0
1651110260000|2022-04-28 01:44:20|610.13|607.33|610.13|607.33|610.22|607.42|610.13|607.33|0
1651110270000|2022-04-28 01:44:30|610.03|607.23|610.22|607.42|610.22|607.42|610.03|607.23|0
1651110280000|2022-04-28 01:44:40|610.03|607.23|610.22|607.42|610.22|607.42|610.03|607.23|0
1651110290000|2022-04-28 01:44:50|610.32|607.52|610.41|607.61|610.41|607.61|610.32|607.52|0
1651110300000|2022-04-28 01:45:00|610.22|607.42|610.41|607.61|610.41|607.61|610.22|607.42|0
1651110310000|2022-04-28 01:45:10|610.6|607.8|610.6|607.8|610.6|607.8|610.6|607.8|0
1651110320000|2022-04-28 01:45:20|610.98|608.18|611.17|608.37|611.17|608.37|610.98|608.18|0
1651110330000|2022-04-28 01:45:30|610.98|608.18|610.98|608.18|611.17|608.37|610.98|608.18|0
1651110340000|2022-04-28 01:45:40|611.17|608.37|611.17|608.37|611.17|608.37|611.17|608.37|0
1651110350000|2022-04-28 01:45:50|611.08|608.28|610.98|608.18|611.17|608.37|610.98|608.18|0
1651110360000|2022-04-28 01:46:00|611.17|608.37|610.6|607.8|611.17|608.37|610.6|607.8|0
1651110370000|2022-04-28 01:46:10|610.41|607.61|610.41|607.61|610.41|607.61|610.41|607.61|0
1651110380000|2022-04-28 01:46:20|610.22|607.42|610.22|607.42|610.22|607.42|610.22|607.42|0
1651110390000|2022-04-28 01:46:30|610.32|607.52|610.03|607.23|610.32|607.52|610.03|607.23|0
1651110400000|2022-04-28 01:46:40|609.94|607.14|610.03|607.23|610.03|607.23|609.94|607.14|0
1651110410000|2022-04-28 01:46:50|610.13|607.33|610.13|607.33|610.13|607.33|610.13|607.33|0
1651110420000|2022-04-28 01:47:00|610.22|607.42|610.13|607.33|610.22|607.42|610.03|607.23|0
1651110430000|2022-04-28 01:47:10|609.84|607.04|610.03|607.23|610.03|607.23|609.84|607.04|0
1651110440000|2022-04-28 01:47:20|610.13|607.33|610.13|607.33|610.13|607.33|610.13|607.33|0
1651110450000|2022-04-28 01:47:30|610.03|607.23|610.03|607.23|610.22|607.42|610.03|607.23|0
1651110460000|2022-04-28 01:47:40|609.93|607.13|609.93|607.13|610.03|607.23|609.93|607.13|0
1651110470000|2022-04-28 01:47:50|610.03|607.23|610.03|607.23|610.03|607.23|610.03|607.23|0
1651110480000|2022-04-28 01:48:00|610.13|607.33|610.22|607.42|610.22|607.42|610.13|607.33|0
1651110490000|2022-04-28 01:48:10|610.03|607.23|609.93|607.13|610.03|607.23|609.93|607.13|0
1651110500000|2022-04-28 01:48:20|610.03|607.23|610.22|607.42|610.22|607.42|610.03|607.23|0
1651110520000|2022-04-28 01:48:40|610.03|607.23|610.22|607.42|610.22|607.42|610.03|607.23|0
1651110530000|2022-04-28 01:48:50|610.41|607.61|610.41|607.61|610.41|607.61|610.22|607.42|0
1651110540000|2022-04-28 01:49:00|610.32|607.52|610.22|607.42|610.32|607.52|610.22|607.42|0
1651110550000|2022-04-28 01:49:10|610.03|607.23|610.03|607.23|610.03|607.23|610.03|607.23|0
1651110560000|2022-04-28 01:49:20|610.22|607.42|610.22|607.42|610.22|607.42|610.22|607.42|0
1651110570000|2022-04-28 01:49:30|610.32|607.52|610.32|607.52|610.32|607.52|610.32|607.52|0
1651110580000|2022-04-28 01:49:40|610.22|607.42|610.41|607.61|610.41|607.61|610.22|607.42|0
1651110600000|2022-04-28 01:50:00|610.13|607.33|609.64|606.84|610.13|607.33|609.64|606.84|0
1651110610000|2022-04-28 01:50:10|609.26|606.46|609.45|606.65|609.45|606.65|609.26|606.46|0
1651110620000|2022-04-28 01:50:20|609.26|606.46|608.98|606.18|609.26|606.46|608.98|606.18|0
1651110630000|2022-04-28 01:50:30|609.36|606.56|609.07|606.27|609.36|606.56|609.07|606.27|0
1651110640000|2022-04-28 01:50:40|609.26|606.46|609.07|606.27|609.26|606.46|609.07|606.27|0
1651110650000|2022-04-28 01:50:50|609.17|606.37|609.07|606.27|609.26|606.46|609.07|606.27|0
1651110660000|2022-04-28 01:51:00|608.88|606.08|608.98|606.18|609.07|606.27|608.88|606.08|0
1651110670000|2022-04-28 01:51:10|608.69|605.89|608.31|605.51|608.69|605.89|608.31|605.51|0
1651110680000|2022-04-28 01:51:20|608.12|605.32|608.12|605.32|608.41|605.61|608.12|605.32|0
1651110690000|2022-04-28 01:51:30|608.31|605.51|608.22|605.42|608.31|605.51|608.12|605.32|0
1651110700000|2022-04-28 01:51:40|608.31|605.51|608.22|605.42|608.31|605.51|608.12|605.32|0
1651110710000|2022-04-28 01:51:50|608.31|605.51|608.69|605.89|608.69|605.89|608.31|605.51|0
1651110720000|2022-04-28 01:52:00|608.6|605.8|608.88|606.08|608.88|606.08|608.6|605.8|0
1651110730000|2022-04-28 01:52:10|608.69|605.89|608.5|605.7|608.69|605.89|608.5|605.7|0
1651110740000|2022-04-28 01:52:20|608.88|606.08|608.69|605.89|608.88|606.08|608.69|605.89|0
1651110750000|2022-04-28 01:52:30|608.88|606.08|608.88|606.08|608.88|606.08|608.79|605.99|0
1651110760000|2022-04-28 01:52:40|608.98|606.18|609.07|606.27|609.07|606.27|608.98|606.18|0
1651110770000|2022-04-28 01:52:50|608.88|606.08|608.88|606.08|608.88|606.08|608.88|606.08|0
1651110780000|2022-04-28 01:53:00|609.07|606.27|609.07|606.27|609.07|606.27|608.98|606.18|0
1651110790000|2022-04-28 01:53:10|609.26|606.46|609.07|606.27|609.26|606.46|609.07|606.27|0
1651110800000|2022-04-28 01:53:20|609.26|606.46|609.07|606.27|609.26|606.46|609.07|606.27|0
1651110810000|2022-04-28 01:53:30|608.79|605.99|608.79|605.99|608.79|605.99|608.79|605.99|0
1651110820000|2022-04-28 01:53:40|608.88|606.08|608.88|606.08|608.88|606.08|608.88|606.08|0
1651110830000|2022-04-28 01:53:50|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1651110840000|2022-04-28 01:54:00|609.17|606.37|609.17|606.37|609.17|606.37|609.17|606.37|0
1651110850000|2022-04-28 01:54:10|609.07|606.27|609.26|606.46|609.26|606.46|609.07|606.27|0
1651110860000|2022-04-28 01:54:20|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1651110870000|2022-04-28 01:54:30|609.17|606.37|609.45|606.65|609.64|606.84|609.17|606.37|0
1651110880000|2022-04-28 01:54:40|609.64|606.84|609.74|606.94|609.83|607.03|609.64|606.84|0
1651110890000|2022-04-28 01:54:50|609.55|606.75|609.55|606.75|609.64|606.84|609.45|606.65|0
1651110900000|2022-04-28 01:55:00|609.26|606.46|609.07|606.27|609.26|606.46|609.07|606.27|0
1651110910000|2022-04-28 01:55:10|609.17|606.37|609.26|606.46|609.26|606.46|609.07|606.27|0
1651110920000|2022-04-28 01:55:20|609.17|606.37|609.26|606.46|609.26|606.46|609.17|606.37|0
1651110930000|2022-04-28 01:55:30|609.36|606.56|609.26|606.46|609.36|606.56|609.26|606.46|0
1651110940000|2022-04-28 01:55:40|609.45|606.65|609.45|606.65|609.45|606.65|609.26|606.46|0
1651110950000|2022-04-28 01:55:50|609.26|606.46|609.26|606.46|609.45|606.65|609.26|606.46|0
1651110960000|2022-04-28 01:56:00|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1651110970000|2022-04-28 01:56:10|608.88|606.08|608.88|606.08|608.88|606.08|608.88|606.08|0
1651110980000|2022-04-28 01:56:20|609.07|606.27|609.07|606.27|609.07|606.27|608.98|606.18|0
1651110990000|2022-04-28 01:56:30|608.98|606.18|608.88|606.08|608.98|606.18|608.88|606.08|0
1651111010000|2022-04-28 01:56:50|609.07|606.27|609.07|606.27|609.07|606.27|609.07|606.27|0
1651111020000|2022-04-28 01:57:00|609.26|606.46|609.83|607.03|609.83|607.03|609.26|606.46|0
1651111030000|2022-04-28 01:57:10|609.64|606.84|609.64|606.84|609.64|606.84|609.45|606.65|0
1651111040000|2022-04-28 01:57:20|609.55|606.75|609.45|606.65|609.55|606.75|609.45|606.65|0
1651111050000|2022-04-28 01:57:30|609.55|606.75|608.88|606.08|609.55|606.75|608.88|606.08|0
1651111060000|2022-04-28 01:57:40|608.69|605.89|609.07|606.27|609.07|606.27|608.69|605.89|0
1651111070000|2022-04-28 01:57:50|608.88|606.08|609.17|606.37|609.17|606.37|608.88|606.08|0
1651111080000|2022-04-28 01:58:00|609.26|606.46|609.36|606.56|609.55|606.75|609.26|606.46|0
1651111090000|2022-04-28 01:58:10|609.45|606.65|609.26|606.46|609.45|606.65|609.26|606.46|0
1651111100000|2022-04-28 01:58:20|609.36|606.56|609.45|606.65|609.45|606.65|609.36|606.56|0
1651111110000|2022-04-28 01:58:30|609.26|606.46|609.36|606.56|609.36|606.56|609.26|606.46|0
1651111120000|2022-04-28 01:58:40|609.26|606.46|608.88|606.08|609.26|606.46|608.88|606.08|0
1651111130000|2022-04-28 01:58:50|608.59|605.79|608.5|605.7|608.59|605.79|608.5|605.7|0
1651111140000|2022-04-28 01:59:00|608.59|605.79|608.3|605.5|608.59|605.79|608.3|605.5|0
1651111150000|2022-04-28 01:59:10|607.92|605.12|608.11|605.31|608.11|605.31|607.92|605.12|0
1651111160000|2022-04-28 01:59:20|608.3|605.5|608.3|605.5|608.3|605.5|608.3|605.5|0
1651111170000|2022-04-28 01:59:30|608.4|605.6|608.3|605.5|608.5|605.7|608.3|605.5|0
1651111190000|2022-04-28 01:59:50|608.11|605.31|608.02|605.22|608.11|605.31|608.02|605.22|0
1651111200000|2022-04-28 02:00:00|608.11|605.31|607.92|605.12|608.11|605.31|607.92|605.12|0
1651111210000|2022-04-28 02:00:10|607.83|605.03|607.54|604.74|607.83|605.03|607.54|604.74|0
1651111220000|2022-04-28 02:00:20|607.73|604.93|607.92|605.12|608.02|605.22|607.73|604.93|0
1651111230000|2022-04-28 02:00:30|607.83|605.03|608.02|605.22|608.11|605.31|607.83|605.03|0
1651111240000|2022-04-28 02:00:40|607.73|604.93|607.64|604.84|607.73|604.93|607.54|604.74|0
1651111250000|2022-04-28 02:00:50|607.54|604.74|607.73|604.93|607.73|604.93|607.54|604.74|0
1651111260000|2022-04-28 02:01:00|607.83|605.03|607.83|605.03|607.83|605.03|607.73|604.93|0
1651111270000|2022-04-28 02:01:10|608.11|605.31|608.02|605.22|608.11|605.31|608.02|605.22|0
1651111280000|2022-04-28 02:01:20|608.11|605.31|607.92|605.12|608.11|605.31|607.92|605.12|0
1651111290000|2022-04-28 02:01:30|608.21|605.41|608.11|605.31|608.21|605.41|608.11|605.31|0
1651111300000|2022-04-28 02:01:40|608.3|605.5|608.69|605.89|608.69|605.89|608.3|605.5|0
1651111310000|2022-04-28 02:01:50|608.49|605.69|608.4|605.6|608.69|605.89|608.4|605.6|0
1651111320000|2022-04-28 02:02:00|608.49|605.69|608.11|605.31|608.69|605.89|608.11|605.31|0
1651111330000|2022-04-28 02:02:10|607.92|605.12|607.73|604.93|607.92|605.12|607.73|604.93|0
1651111340000|2022-04-28 02:02:20|607.35|604.55|607.54|604.74|607.54|604.74|607.35|604.55|0
1651111350000|2022-04-28 02:02:30|607.64|604.84|608.02|605.22|608.02|605.22|607.64|604.84|0
1651111360000|2022-04-28 02:02:40|608.11|605.31|608.11|605.31|608.11|605.31|607.92|605.12|0
1651111370000|2022-04-28 02:02:50|607.92|605.12|607.73|604.93|607.92|605.12|607.73|604.93|0
1651111380000|2022-04-28 02:03:00|607.54|604.74|607.54|604.74|607.73|604.93|607.54|604.74|0
1651111390000|2022-04-28 02:03:10|607.73|604.93|607.54|604.74|607.73|604.93|607.54|604.74|0
1651111400000|2022-04-28 02:03:20|607.64|604.84|608.11|605.31|608.11|605.31|607.64|604.84|0
1651111410000|2022-04-28 02:03:30|607.92|605.12|607.73|604.93|607.92|605.12|607.73|604.93|0
1651111420000|2022-04-28 02:03:40|607.83|605.03|607.73|604.93|607.83|605.03|607.73|604.93|0
1651111430000|2022-04-28 02:03:50|607.35|604.55|607.35|604.55|607.35|604.55|607.35|604.55|0
1651111440000|2022-04-28 02:04:00|607.16|604.36|607.16|604.36|607.16|604.36|607.16|604.36|0
1651111450000|2022-04-28 02:04:10|607.35|604.55|607.35|604.55|607.35|604.55|607.26|604.46|0
1651111460000|2022-04-28 02:04:20|607.26|604.46|607.35|604.55|607.54|604.74|607.26|604.46|0
1651111470000|2022-04-28 02:04:30|607.26|604.46|607.16|604.36|607.35|604.55|607.16|604.36|0
1651111480000|2022-04-28 02:04:40|607.26|604.46|607.54|604.74|607.54|604.74|607.26|604.46|0
1651111490000|2022-04-28 02:04:50|607.35|604.55|607.73|604.93|607.73|604.93|607.35|604.55|0
1651111500000|2022-04-28 02:05:00|607.92|605.12|607.73|604.93|607.92|605.12|607.73|604.93|0
1651111510000|2022-04-28 02:05:10|608.11|605.31|608.3|605.5|608.3|605.5|608.11|605.31|0
1651111520000|2022-04-28 02:05:20|608.11|605.31|607.92|605.12|608.11|605.31|607.73|604.93|0
1651111530000|2022-04-28 02:05:30|608.11|605.31|608.11|605.31|608.11|605.31|608.11|605.31|0
1651111540000|2022-04-28 02:05:40|608.3|605.5|608.3|605.5|608.3|605.5|608.3|605.5|0
1651111550000|2022-04-28 02:05:50|608.49|605.69|608.49|605.69|608.49|605.69|608.49|605.69|0
1651111560000|2022-04-28 02:06:00|608.3|605.5|608.11|605.31|608.3|605.5|608.11|605.31|0
1651111570000|2022-04-28 02:06:10|608.21|605.41|608.11|605.31|608.21|605.41|608.11|605.31|0
1651111580000|2022-04-28 02:06:20|607.92|605.12|607.92|605.12|607.92|605.12|607.92|605.12|0
1651111590000|2022-04-28 02:06:30|608.11|605.31|608.11|605.31|608.11|605.31|608.11|605.31|0
1651111600000|2022-04-28 02:06:40|607.73|604.93|607.16|604.36|607.73|604.93|607.16|604.36|0
1651111610000|2022-04-28 02:06:50|606.97|604.17|607.07|604.27|607.16|604.36|606.97|604.17|0
1651111620000|2022-04-28 02:07:00|607.16|604.36|607.54|604.74|607.54|604.74|607.16|604.36|0
1651111630000|2022-04-28 02:07:10|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1651111640000|2022-04-28 02:07:20|607.54|604.74|607.54|604.74|607.54|604.74|607.54|604.74|0
1651111650000|2022-04-28 02:07:30|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1651111670000|2022-04-28 02:07:50|607.83|605.03|607.92|605.12|607.92|605.12|607.83|605.03|0
1651111680000|2022-04-28 02:08:00|607.73|604.93|607.92|605.12|607.92|605.12|607.73|604.93|0
1651111690000|2022-04-28 02:08:10|607.73|604.93|607.83|605.03|607.92|605.12|607.73|604.93|0
1651111700000|2022-04-28 02:08:20|607.92|605.12|607.92|605.12|607.92|605.12|607.92|605.12|0
1651111710000|2022-04-28 02:08:30|608.02|605.22|607.92|605.12|608.11|605.31|607.92|605.12|0
1651111730000|2022-04-28 02:08:50|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1651111740000|2022-04-28 02:09:00|607.92|605.12|607.54|604.74|607.92|605.12|607.54|604.74|0
1651111750000|2022-04-28 02:09:10|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1651111760000|2022-04-28 02:09:20|607.54|604.74|607.73|604.93|607.73|604.93|607.54|604.74|0
1651111770000|2022-04-28 02:09:30|607.54|604.74|607.45|604.65|607.54|604.74|607.45|604.65|0
1651111780000|2022-04-28 02:09:40|607.35|604.55|607.45|604.65|607.45|604.65|607.35|604.55|0
1651111790000|2022-04-28 02:09:50|607.54|604.74|607.73|604.93|607.73|604.93|607.54|604.74|0
1651111800000|2022-04-28 02:10:00|607.64|604.84|607.73|604.93|607.73|604.93|607.64|604.84|0
1651111810000|2022-04-28 02:10:10|607.64|604.84|607.64|604.84|607.64|604.84|607.64|604.84|0
1651111820000|2022-04-28 02:10:20|607.73|604.93|607.35|604.55|607.73|604.93|607.35|604.55|0
1651111830000|2022-04-28 02:10:30|607.45|604.65|607.54|604.74|607.54|604.74|607.45|604.65|0
1651111840000|2022-04-28 02:10:40|607.64|604.84|607.35|604.55|607.64|604.84|607.35|604.55|0
1651111850000|2022-04-28 02:10:50|607.45|604.65|607.54|604.74|607.54|604.74|607.35|604.55|0
1651111860000|2022-04-28 02:11:00|607.35|604.55|607.54|604.74|607.54|604.74|607.35|604.55|0
1651111870000|2022-04-28 02:11:10|607.45|604.65|607.45|604.65|607.54|604.74|607.45|604.65|0
1651111880000|2022-04-28 02:11:20|607.35|604.55|607.07|604.27|607.35|604.55|607.07|604.27|0
1651111890000|2022-04-28 02:11:30|607.16|604.36|607.26|604.46|607.35|604.55|607.16|604.36|0
1651111900000|2022-04-28 02:11:40|607.16|604.36|607.35|604.55|607.35|604.55|607.16|604.36|0
1651111910000|2022-04-28 02:11:50|607.26|604.46|607.26|604.46|607.35|604.55|607.26|604.46|0
1651111920000|2022-04-28 02:12:00|607.16|604.36|606.97|604.17|607.16|604.36|606.97|604.17|0
1651111930000|2022-04-28 02:12:10|607.26|604.46|607.16|604.36|607.26|604.46|607.16|604.36|0
1651111940000|2022-04-28 02:12:20|607.35|604.55|607.35|604.55|607.35|604.55|607.35|604.55|0
1651111960000|2022-04-28 02:12:40|607.16|604.36|607.16|604.36|607.16|604.36|607.16|604.36|0
1651111980000|2022-04-28 02:13:00|607.26|604.46|607.16|604.36|607.35|604.55|607.16|604.36|0
1651111990000|2022-04-28 02:13:10|607.35|604.55|607.35|604.55|607.35|604.55|607.35|604.55|0
1651112000000|2022-04-28 02:13:20|607.26|604.46|607.35|604.55|607.35|604.55|607.16|604.36|0
1651112010000|2022-04-28 02:13:30|607.45|604.65|607.35|604.55|607.45|604.65|607.35|604.55|0
1651112020000|2022-04-28 02:13:40|607.45|604.65|607.35|604.55|607.54|604.74|607.35|604.55|0
1651112030000|2022-04-28 02:13:50|607.54|604.74|607.54|604.74|607.54|604.74|607.54|604.74|0
1651112040000|2022-04-28 02:14:00|607.35|604.55|607.06|604.26|607.35|604.55|606.97|604.17|0
1651112050000|2022-04-28 02:14:10|607.16|604.36|607.16|604.36|607.16|604.36|607.16|604.36|0
1651112060000|2022-04-28 02:14:20|607.26|604.46|607.26|604.46|607.26|604.46|607.26|604.46|0
1651112070000|2022-04-28 02:14:30|607.16|604.36|607.16|604.36|607.16|604.36|607.16|604.36|0
1651112080000|2022-04-28 02:14:40|606.97|604.17|606.97|604.17|606.97|604.17|606.97|604.17|0
1651112100000|2022-04-28 02:15:00|606.77|603.97|606.97|604.17|606.97|604.17|606.77|603.97|0
1651112110000|2022-04-28 02:15:10|607.16|604.36|607.73|604.93|607.73|604.93|607.16|604.36|0
1651112120000|2022-04-28 02:15:20|607.54|604.74|607.54|604.74|607.73|604.93|607.54|604.74|0
1651112130000|2022-04-28 02:15:30|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1651112150000|2022-04-28 02:15:50|607.64|604.84|607.64|604.84|607.64|604.84|607.64|604.84|0
1651112160000|2022-04-28 02:16:00|607.73|604.93|607.83|605.03|607.83|605.03|607.73|604.93|0
1651112170000|2022-04-28 02:16:10|607.73|604.93|607.83|605.03|607.83|605.03|607.73|604.93|0
1651112180000|2022-04-28 02:16:20|607.73|604.93|607.92|605.12|607.92|605.12|607.73|604.93|0
1651112190000|2022-04-28 02:16:30|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1651112210000|2022-04-28 02:16:50|607.54|604.74|607.54|604.74|607.73|604.93|607.54|604.74|0
1651112220000|2022-04-28 02:17:00|607.64|604.84|607.92|605.12|607.92|605.12|607.64|604.84|0
1651112230000|2022-04-28 02:17:10|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1651112240000|2022-04-28 02:17:20|607.54|604.74|607.64|604.84|607.73|604.93|607.54|604.74|0
1651112250000|2022-04-28 02:17:30|607.54|604.74|607.73|604.93|607.73|604.93|607.54|604.74|0
1651112260000|2022-04-28 02:17:40|607.35|604.55|607.35|604.55|607.35|604.55|607.35|604.55|0
1651112270000|2022-04-28 02:17:50|607.54|604.74|606.96|604.16|607.54|604.74|606.96|604.16|0
1651112280000|2022-04-28 02:18:00|607.16|604.36|607.35|604.55|607.54|604.74|607.16|604.36|0
1651112300000|2022-04-28 02:18:20|607.15|604.35|607.15|604.35|607.15|604.35|607.15|604.35|0
1651112310000|2022-04-28 02:18:30|606.96|604.16|606.96|604.16|607.06|604.26|606.96|604.16|0
1651112320000|2022-04-28 02:18:40|606.77|603.97|606.77|603.97|606.77|603.97|606.77|603.97|0
1651112330000|2022-04-28 02:18:50|606.96|604.16|606.96|604.16|606.96|604.16|606.87|604.07|0
1651112340000|2022-04-28 02:19:00|606.77|603.97|606.96|604.16|606.96|604.16|606.77|603.97|0
1651112350000|2022-04-28 02:19:10|607.15|604.35|607.15|604.35|607.15|604.35|607.15|604.35|0
1651112360000|2022-04-28 02:19:20|607.06|604.26|607.15|604.35|607.15|604.35|607.06|604.26|0
1651112370000|2022-04-28 02:19:30|606.96|604.16|607.06|604.26|607.06|604.26|606.96|604.16|0
1651112380000|2022-04-28 02:19:40|607.15|604.35|607.15|604.35|607.15|604.35|607.15|604.35|0
1651112390000|2022-04-28 02:19:50|607.25|604.45|607.35|604.55|607.35|604.55|607.25|604.45|0
1651112400000|2022-04-28 02:20:00|607.25|604.45|607.63|604.83|607.73|604.93|607.25|604.45|0
1651112410000|2022-04-28 02:20:10|607.73|604.93|607.54|604.74|607.73|604.93|607.54|604.74|0
1651112420000|2022-04-28 02:20:20|607.73|604.93|607.73|604.93|607.83|605.03|607.73|604.93|0
1651112430000|2022-04-28 02:20:30|607.83|605.03|607.73|604.93|607.83|605.03|607.54|604.74|0
1651112440000|2022-04-28 02:20:40|607.92|605.12|608.02|605.22|608.02|605.22|607.92|605.12|0
1651112450000|2022-04-28 02:20:50|608.11|605.31|608.02|605.22|608.11|605.31|608.02|605.22|0
1651112460000|2022-04-28 02:21:00|607.92|605.12|607.92|605.12|608.11|605.31|607.92|605.12|0
1651112470000|2022-04-28 02:21:10|607.83|605.03|607.73|604.93|607.92|605.12|607.73|604.93|0
1651112480000|2022-04-28 02:21:20|607.92|605.12|607.83|605.03|607.92|605.12|607.73|604.93|0
1651112490000|2022-04-28 02:21:30|607.92|605.12|607.73|604.93|607.92|605.12|607.73|604.93|0
1651112500000|2022-04-28 02:21:40|607.54|604.74|607.54|604.74|607.54|604.74|607.54|604.74|0
1651112510000|2022-04-28 02:21:50|607.34|604.54|607.54|604.74|607.54|604.74|607.34|604.54|0
1651112520000|2022-04-28 02:22:00|607.73|604.93|607.44|604.64|607.73|604.93|607.44|604.64|0
1651112530000|2022-04-28 02:22:10|607.34|604.54|607.34|604.54|607.44|604.64|607.34|604.54|0
1651112540000|2022-04-28 02:22:20|607.54|604.74|607.63|604.83|607.73|604.93|607.54|604.74|0
1651112550000|2022-04-28 02:22:30|607.73|604.93|607.82|605.02|607.82|605.02|607.63|604.83|0
1651112560000|2022-04-28 02:22:40|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1651112570000|2022-04-28 02:22:50|607.92|605.12|607.73|604.93|607.92|605.12|607.73|604.93|0
1651112580000|2022-04-28 02:23:00|607.82|605.02|607.92|605.12|607.92|605.12|607.82|605.02|0
1651112590000|2022-04-28 02:23:10|607.73|604.93|607.92|605.12|607.92|605.12|607.73|604.93|0
1651112600000|2022-04-28 02:23:20|607.73|604.93|607.53|604.73|607.73|604.93|607.53|604.73|0
1651112610000|2022-04-28 02:23:30|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1651112620000|2022-04-28 02:23:40|607.63|604.83|607.53|604.73|607.63|604.83|607.53|604.73|0
1651112630000|2022-04-28 02:23:50|607.63|604.83|607.53|604.73|607.63|604.83|607.53|604.73|0
1651112640000|2022-04-28 02:24:00|607.63|604.83|607.73|604.93|607.73|604.93|607.53|604.73|0
1651112650000|2022-04-28 02:24:10|607.82|605.02|607.92|605.12|607.92|605.12|607.82|605.02|0
1651112660000|2022-04-28 02:24:20|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1651112680000|2022-04-28 02:24:40|607.92|605.12|607.92|605.12|607.92|605.12|607.92|605.12|0
1651112690000|2022-04-28 02:24:50|607.73|604.93|607.73|604.93|607.73|604.93|607.73|604.93|0
1651112700000|2022-04-28 02:25:00|607.53|604.73|606.39|603.59|607.53|604.73|606.39|603.59|0
1651112710000|2022-04-28 02:25:10|606.77|603.97|607.15|604.35|607.15|604.35|606.77|603.97|0
1651112720000|2022-04-28 02:25:20|607.06|604.26|607.06|604.26|607.06|604.26|607.06|604.26|0
1651112730000|2022-04-28 02:25:30|606.96|604.16|607.15|604.35|607.15|604.35|606.96|604.16|0
1651112740000|2022-04-28 02:25:40|607.06|604.26|607.34|604.54|607.34|604.54|607.06|604.26|0
1651112750000|2022-04-28 02:25:50|607.53|604.73|607.53|604.73|607.53|604.73|607.53|604.73|0
1651112760000|2022-04-28 02:26:00|607.72|604.92|607.72|604.92|607.72|604.92|607.63|604.83|0
1651112770000|2022-04-28 02:26:10|607.92|605.12|607.92|605.12|607.92|605.12|607.92|605.12|0
1651112780000|2022-04-28 02:26:20|608.11|605.31|608.11|605.31|608.11|605.31|608.11|605.31|0
1651112800000|2022-04-28 02:26:40|608.3|605.5|608.87|606.07|608.87|606.07|608.3|605.5|0
1651112810000|2022-04-28 02:26:50|608.78|605.98|608.68|605.88|608.78|605.98|608.68|605.88|0
1651112820000|2022-04-28 02:27:00|608.4|605.6|608.3|605.5|608.49|605.69|608.3|605.5|0
1651112830000|2022-04-28 02:27:10|608.4|605.6|608.11|605.31|608.4|605.6|608.11|605.31|0
1651112840000|2022-04-28 02:27:20|608.01|605.21|607.92|605.12|608.11|605.31|607.92|605.12|0
1651112850000|2022-04-28 02:27:30|608.11|605.31|608.11|605.31|608.11|605.31|608.11|605.31|0
1651112870000|2022-04-28 02:27:50|608.2|605.4|608.4|605.6|608.4|605.6|608.2|605.4|0
1651112880000|2022-04-28 02:28:00|608.3|605.5|608.11|605.31|608.4|605.6|608.11|605.31|0
1651112890000|2022-04-28 02:28:10|608.2|605.4|608.3|605.5|608.3|605.5|608.2|605.4|0
1651112900000|2022-04-28 02:28:20|608.4|605.6|608.49|605.69|608.49|605.69|608.4|605.6|0
1651112910000|2022-04-28 02:28:30|608.4|605.6|608.4|605.6|608.4|605.6|608.4|605.6|0
1651112920000|2022-04-28 02:28:40|608.3|605.5|608.3|605.5|608.49|605.69|608.3|605.5|0
1651112930000|2022-04-28 02:28:50|608.4|605.6|608.49|605.69|608.49|605.69|608.4|605.6|0
1651112940000|2022-04-28 02:29:00|608.3|605.5|608.4|605.6|608.4|605.6|608.3|605.5|0
1651112950000|2022-04-28 02:29:10|608.49|605.69|608.49|605.69|608.68|605.88|608.49|605.69|0
1651112970000|2022-04-28 02:29:30|608.4|605.6|608.3|605.5|608.4|605.6|608.3|605.5|0
1651112980000|2022-04-28 02:29:40|608.4|605.6|608.49|605.69|608.49|605.69|608.3|605.5|0
1651112990000|2022-04-28 02:29:50|608.3|605.5|608.11|605.31|608.3|605.5|608.11|605.31|0
1651113010000|2022-04-28 02:30:10|608.2|605.4|607.53|604.73|608.2|605.4|607.53|604.73|0
1651113020000|2022-04-28 02:30:20|607.63|604.83|607.34|604.54|607.63|604.83|607.34|604.54|0
1651113030000|2022-04-28 02:30:30|607.15|604.35|607.34|604.54|607.34|604.54|607.15|604.35|0
1651113040000|2022-04-28 02:30:40|607.44|604.64|607.53|604.73|607.53|604.73|607.34|604.54|0
1651113050000|2022-04-28 02:30:50|607.63|604.83|607.53|604.73|607.63|604.83|607.53|604.73|0
1651113060000|2022-04-28 02:31:00|607.34|604.54|607.25|604.45|607.34|604.54|607.25|604.45|0
1651113070000|2022-04-28 02:31:10|607.06|604.26|606.96|604.16|607.06|604.26|606.96|604.16|0
1651113080000|2022-04-28 02:31:20|606.77|603.97|606.58|603.78|606.77|603.97|606.58|603.78|0
1651113090000|2022-04-28 02:31:30|606.77|603.97|606.58|603.78|606.77|603.97|606.58|603.78|0
1651113100000|2022-04-28 02:31:40|606.77|603.97|606.39|603.59|606.77|603.97|606.39|603.59|0
1651113120000|2022-04-28 02:32:00|606.2|603.4|606.01|603.21|606.2|603.4|606.01|603.21|0
1651113130000|2022-04-28 02:32:10|606.2|603.4|606.01|603.21|606.2|603.4|606.01|603.21|0
1651113140000|2022-04-28 02:32:20|606.2|603.4|606.2|603.4|606.2|603.4|606.2|603.4|0
1651113150000|2022-04-28 02:32:30|606.39|603.59|606.39|603.59|606.39|603.59|606.39|603.59|0
1651113160000|2022-04-28 02:32:40|606.49|603.69|606.58|603.78|606.58|603.78|606.39|603.59|0
1651113200000|2022-04-28 02:33:20|606.68|603.88|606.58|603.78|606.68|603.88|606.58|603.78|0
1651113210000|2022-04-28 02:33:30|606.77|603.97|606.77|603.97|606.77|603.97|606.77|603.97|0
1651113220000|2022-04-28 02:33:40|606.58|603.78|606.68|603.88|606.68|603.88|606.58|603.78|0
1651113230000|2022-04-28 02:33:50|606.77|603.97|606.77|603.97|606.77|603.97|606.77|603.97|0
1651113240000|2022-04-28 02:34:00|606.96|604.16|606.77|603.97|606.96|604.16|606.77|603.97|0
1651113250000|2022-04-28 02:34:10|606.58|603.78|606.39|603.59|606.58|603.78|606.39|603.59|0
1651113260000|2022-04-28 02:34:20|606.58|603.78|606.39|603.59|606.58|603.78|606.39|603.59|0
1651113270000|2022-04-28 02:34:30|606.58|603.78|606.58|603.78|606.58|603.78|606.58|603.78|0
1651113290000|2022-04-28 02:34:50|606.68|603.88|606.58|603.78|606.68|603.88|606.58|603.78|0
1651113310000|2022-04-28 02:35:10|606.68|603.88|606.77|603.97|606.77|603.97|606.68|603.88|0
1651113320000|2022-04-28 02:35:20|606.68|603.88|606.2|603.4|606.68|603.88|606.01|603.21|0
1651113340000|2022-04-28 02:35:40|606.49|603.69|606.39|603.59|606.49|603.69|606.39|603.59|0
1651113350000|2022-04-28 02:35:50|606.49|603.69|606.58|603.78|606.58|603.78|606.49|603.69|0
1651113360000|2022-04-28 02:36:00|606.39|603.59|606.58|603.78|606.58|603.78|606.39|603.59|0
1651113370000|2022-04-28 02:36:10|606.49|603.69|606.39|603.59|606.49|603.69|606.39|603.59|0
1651113380000|2022-04-28 02:36:20|606.58|603.78|606.2|603.4|606.58|603.78|606.2|603.4|0
1651113390000|2022-04-28 02:36:30|606.01|603.21|606.01|603.21|606.01|603.21|606.01|603.21|0
1651113400000|2022-04-28 02:36:40|606.2|603.4|606.2|603.4|606.2|603.4|606.2|603.4|0
1651113410000|2022-04-28 02:36:50|606.39|603.59|606.39|603.59|606.39|603.59|606.39|603.59|0
1651113420000|2022-04-28 02:37:00|606.49|603.69|606.49|603.69|606.49|603.69|606.49|603.69|0
1651113430000|2022-04-28 02:37:10|606.39|603.59|606.68|603.88|606.68|603.88|606.39|603.59|0
1651113440000|2022-04-28 02:37:20|606.58|603.78|606.58|603.78|606.58|603.78|606.58|603.78|0
1651113460000|2022-04-28 02:37:40|606.39|603.59|606.2|603.4|606.39|603.59|606.2|603.4|0
1651113470000|2022-04-28 02:37:50|606.11|603.31|606.2|603.4|606.2|603.4|606.01|603.21|0
1651113480000|2022-04-28 02:38:00|606.3|603.5|606.3|603.5|606.3|603.5|606.3|603.5|0
1651113490000|2022-04-28 02:38:10|606.39|603.59|606.39|603.59|606.39|603.59|606.39|603.59|0
1651113500000|2022-04-28 02:38:20|606.3|603.5|606.39|603.59|606.39|603.59|606.3|603.5|0
1651113510000|2022-04-28 02:38:30|606.3|603.5|606.2|603.4|606.3|603.5|606.2|603.4|0
1651113540000|2022-04-28 02:39:00|606.1|603.3|606.1|603.3|606.1|603.3|606.01|603.21|0
1651113550000|2022-04-28 02:39:10|606.01|603.21|606.01|603.21|606.1|603.3|606.01|603.21|0
1651113570000|2022-04-28 02:39:30|605.82|603.02|605.82|603.02|605.82|603.02|605.82|603.02|0
1651113580000|2022-04-28 02:39:40|605.72|602.92|605.82|603.02|605.82|603.02|605.43|602.63|0
1651113590000|2022-04-28 02:39:50|605.62|602.82|605.82|603.02|605.82|603.02|605.62|602.82|0
1651113600000|2022-04-28 02:40:00|605.43|602.63|605.43|602.63|605.43|602.63|605.43|602.63|0
1651113630000|2022-04-28 02:40:30|605.24|602.44|604.67|601.87|605.24|602.44|604.67|601.87|0
1651113640000|2022-04-28 02:40:40|604.86|602.06|604.67|601.87|604.86|602.06|604.67|601.87|0
1651113650000|2022-04-28 02:40:50|604.48|601.68|604.48|601.68|604.48|601.68|604.48|601.68|0
1651113660000|2022-04-28 02:41:00|604.67|601.87|604.48|601.68|604.77|601.97|604.48|601.68|0
1651113680000|2022-04-28 02:41:20|604.29|601.49|604.29|601.49|604.39|601.59|604.29|601.49|0
1651113700000|2022-04-28 02:41:40|604.39|601.59|604.48|601.68|604.67|601.87|604.39|601.59|0
1651113710000|2022-04-28 02:41:50|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1651113720000|2022-04-28 02:42:00|604.39|601.59|604.48|601.68|604.48|601.68|604.39|601.59|0
1651113730000|2022-04-28 02:42:10|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1651113780000|2022-04-28 02:43:00|603.72|600.92|603.72|600.92|603.72|600.92|603.72|600.92|0
1651113790000|2022-04-28 02:43:10|603.53|600.73|603.34|600.54|603.72|600.92|603.34|600.54|0
1651113800000|2022-04-28 02:43:20|603.44|600.64|603.15|600.35|603.53|600.73|603.15|600.35|0
1651113810000|2022-04-28 02:43:30|602.96|600.16|603.15|600.35|603.15|600.35|602.96|600.16|0
1651113820000|2022-04-28 02:43:40|603.34|600.54|603.34|600.54|603.34|600.54|603.34|600.54|0
1651113830000|2022-04-28 02:43:50|602.96|600.16|602.96|600.16|602.96|600.16|602.96|600.16|0
1651113840000|2022-04-28 02:44:00|603.15|600.35|602.96|600.16|603.15|600.35|602.96|600.16|0
1651113850000|2022-04-28 02:44:10|602.77|599.97|603.06|600.26|603.15|600.35|602.77|599.97|0
1651113860000|2022-04-28 02:44:20|602.96|600.16|603.15|600.35|603.15|600.35|602.96|600.16|0
1651113880000|2022-04-28 02:44:40|602.96|600.16|602.77|599.97|602.96|600.16|602.77|599.97|0
1651113890000|2022-04-28 02:44:50|602.87|600.07|602.58|599.78|602.87|600.07|602.58|599.78|0
1651113900000|2022-04-28 02:45:00|602.49|599.69|602.39|599.59|602.49|599.69|602.39|599.59|0
1651113910000|2022-04-28 02:45:10|602.3|599.5|602.2|599.4|602.3|599.5|602.2|599.4|0
1651113920000|2022-04-28 02:45:20|602.39|599.59|602.39|599.59|602.39|599.59|602.39|599.59|0
1651113930000|2022-04-28 02:45:30|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1651113940000|2022-04-28 02:45:40|602.39|599.59|602.39|599.59|602.39|599.59|602.39|599.59|0
1651113960000|2022-04-28 02:46:00|602.3|599.5|602.58|599.78|602.58|599.78|602.3|599.5|0
1651113970000|2022-04-28 02:46:10|602.77|599.97|602.58|599.78|602.77|599.97|602.58|599.78|0
1651113980000|2022-04-28 02:46:20|602.39|599.59|602.39|599.59|602.39|599.59|602.39|599.59|0
1651113990000|2022-04-28 02:46:30|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1651114000000|2022-04-28 02:46:40|602.01|599.21|602.2|599.4|602.2|599.4|602.01|599.21|0
1651114010000|2022-04-28 02:46:50|602.39|599.59|602.3|599.5|602.39|599.59|602.3|599.5|0
1651114020000|2022-04-28 02:47:00|602.39|599.59|602.77|599.97|602.77|599.97|602.39|599.59|0
1651114030000|2022-04-28 02:47:10|602.58|599.78|602.58|599.78|602.77|599.97|602.58|599.78|0
1651114040000|2022-04-28 02:47:20|602.68|599.88|602.49|599.69|602.68|599.88|602.49|599.69|0
1651114050000|2022-04-28 02:47:30|602.39|599.59|602.2|599.4|602.39|599.59|602.2|599.4|0
1651114060000|2022-04-28 02:47:40|602.3|599.5|602.3|599.5|602.3|599.5|602.3|599.5|0
1651114070000|2022-04-28 02:47:50|602.58|599.78|602.58|599.78|602.68|599.88|602.58|599.78|0
1651114080000|2022-04-28 02:48:00|602.87|600.07|602.87|600.07|602.87|600.07|602.87|600.07|0
1651114090000|2022-04-28 02:48:10|602.77|599.97|602.77|599.97|602.77|599.97|602.77|599.97|0
1651114100000|2022-04-28 02:48:20|602.87|600.07|602.96|600.16|602.96|600.16|602.87|600.07|0
1651114110000|2022-04-28 02:48:30|603.15|600.35|603.15|600.35|603.15|600.35|602.96|600.16|0
1651114120000|2022-04-28 02:48:40|603.25|600.45|602.96|600.16|603.25|600.45|602.96|600.16|0
1651114130000|2022-04-28 02:48:50|602.77|599.97|602.96|600.16|602.96|600.16|602.77|599.97|0
1651114140000|2022-04-28 02:49:00|602.77|599.97|602.77|599.97|602.77|599.97|602.77|599.97|0
1651114150000|2022-04-28 02:49:10|602.87|600.07|602.77|599.97|602.87|600.07|602.77|599.97|0
1651114160000|2022-04-28 02:49:20|602.87|600.07|602.96|600.16|602.96|600.16|602.77|599.97|0
1651114180000|2022-04-28 02:49:40|602.87|600.07|602.87|600.07|602.87|600.07|602.87|600.07|0
1651114190000|2022-04-28 02:49:50|602.96|600.16|602.96|600.16|602.96|600.16|602.96|600.16|0
1651114200000|2022-04-28 02:50:00|602.77|599.97|602.77|599.97|602.77|599.97|602.77|599.97|0
1651114210000|2022-04-28 02:50:10|602.58|599.78|602.77|599.97|602.77|599.97|602.58|599.78|0
1651114220000|2022-04-28 02:50:20|602.58|599.78|602.77|599.97|602.77|599.97|602.58|599.78|0
1651114230000|2022-04-28 02:50:30|602.68|599.88|602.77|599.97|602.77|599.97|602.68|599.88|0
1651114250000|2022-04-28 02:50:50|602.68|599.88|602.68|599.88|602.68|599.88|602.68|599.88|0
1651114260000|2022-04-28 02:51:00|602.58|599.78|602.58|599.78|602.58|599.78|602.58|599.78|0
1651114270000|2022-04-28 02:51:10|602.77|599.97|602.68|599.88|602.77|599.97|602.68|599.88|0
1651114280000|2022-04-28 02:51:20|602.77|599.97|602.77|599.97|602.77|599.97|602.77|599.97|0
1651114300000|2022-04-28 02:51:40|602.96|600.16|602.96|600.16|602.96|600.16|602.96|600.16|0
1651114310000|2022-04-28 02:51:50|603.06|600.26|603.06|600.26|603.06|600.26|603.06|600.26|0
1651114320000|2022-04-28 02:52:00|602.96|600.16|602.77|599.97|602.96|600.16|602.77|599.97|0
1651114330000|2022-04-28 02:52:10|602.87|600.07|603.06|600.26|603.06|600.26|602.87|600.07|0
1651114340000|2022-04-28 02:52:20|602.96|600.16|602.96|600.16|602.96|600.16|602.96|600.16|0
1651114350000|2022-04-28 02:52:30|603.15|600.35|603.34|600.54|603.34|600.54|603.15|600.35|0
1651114360000|2022-04-28 02:52:40|603.53|600.73|603.53|600.73|603.53|600.73|603.53|600.73|0
1651114380000|2022-04-28 02:53:00|603.34|600.54|603.34|600.54|603.34|600.54|603.34|600.54|0
1651114430000|2022-04-28 02:53:50|603.44|600.64|603.44|600.64|603.44|600.64|603.44|600.64|0
1651114440000|2022-04-28 02:54:00|603.53|600.73|603.63|600.83|603.63|600.83|603.53|600.73|0
1651114450000|2022-04-28 02:54:10|603.72|600.92|603.72|600.92|603.72|600.92|603.72|600.92|0
1651114460000|2022-04-28 02:54:20|603.53|600.73|603.72|600.92|603.72|600.92|603.53|600.73|0
1651114480000|2022-04-28 02:54:40|603.63|600.83|603.72|600.92|603.72|600.92|603.63|600.83|0
1651114500000|2022-04-28 02:55:00|603.53|600.73|603.53|600.73|603.53|600.73|603.44|600.64|0
1651114510000|2022-04-28 02:55:10|603.44|600.64|603.44|600.64|603.44|600.64|603.34|600.54|0
1651114520000|2022-04-28 02:55:20|603.53|600.73|603.53|600.73|603.53|600.73|603.53|600.73|0
1651114530000|2022-04-28 02:55:30|603.63|600.83|603.82|601.02|603.82|601.02|603.63|600.83|0
1651114540000|2022-04-28 02:55:40|603.72|600.92|603.82|601.02|603.82|601.02|603.72|600.92|0
1651114550000|2022-04-28 02:55:50|603.72|600.92|603.91|601.11|603.91|601.11|603.72|600.92|0
1651114570000|2022-04-28 02:56:10|603.82|601.02|603.72|600.92|603.82|601.02|603.72|600.92|0
1651114580000|2022-04-28 02:56:20|603.91|601.11|603.91|601.11|603.91|601.11|603.91|601.11|0
1651114600000|2022-04-28 02:56:40|604.01|601.21|604.1|601.3|604.1|601.3|604.01|601.21|0
1651114610000|2022-04-28 02:56:50|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1651114640000|2022-04-28 02:57:20|604.39|601.59|604.29|601.49|604.39|601.59|604.29|601.49|0
1651114650000|2022-04-28 02:57:30|604.1|601.3|604.1|601.3|604.1|601.3|604.1|601.3|0
1651114660000|2022-04-28 02:57:40|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1651114670000|2022-04-28 02:57:50|604.1|601.3|604.1|601.3|604.2|601.4|604.1|601.3|0
1651114680000|2022-04-28 02:58:00|603.91|601.11|603.91|601.11|603.91|601.11|603.91|601.11|0
1651114700000|2022-04-28 02:58:20|604.1|601.3|604.1|601.3|604.1|601.3|604.01|601.21|0
1651114710000|2022-04-28 02:58:30|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1651114750000|2022-04-28 02:59:10|604.1|601.3|604.29|601.49|604.29|601.49|604.1|601.3|0
1651114760000|2022-04-28 02:59:20|604.48|601.68|604.86|602.06|604.86|602.06|604.48|601.68|0
1651114770000|2022-04-28 02:59:30|604.67|601.87|604.67|601.87|604.67|601.87|604.67|601.87|0
1651114780000|2022-04-28 02:59:40|604.86|602.06|604.77|601.97|604.86|602.06|604.77|601.97|0
1651114790000|2022-04-28 02:59:50|604.67|601.87|604.67|601.87|604.67|601.87|604.67|601.87|0
1651114800000|2022-04-28 03:00:00|604.48|601.68|604.29|601.49|604.48|601.68|604.29|601.49|0
1651114810000|2022-04-28 03:00:10|604.1|601.3|604.29|601.49|604.29|601.49|604.1|601.3|0
1651114820000|2022-04-28 03:00:20|604.39|601.59|604.39|601.59|604.48|601.68|604.39|601.59|0
1651114830000|2022-04-28 03:00:30|604.48|601.68|604.29|601.49|604.58|601.78|604.29|601.49|0
1651114840000|2022-04-28 03:00:40|604.39|601.59|604.39|601.59|604.39|601.59|604.29|601.49|0
1651114850000|2022-04-28 03:00:50|604.29|601.49|604.48|601.68|604.48|601.68|604.29|601.49|0
1651114860000|2022-04-28 03:01:00|604.29|601.49|604.39|601.59|604.39|601.59|604.29|601.49|0
1651114870000|2022-04-28 03:01:10|604.29|601.49|604.39|601.59|604.39|601.59|604.29|601.49|0
1651114880000|2022-04-28 03:01:20|604.29|601.49|604.29|601.49|604.29|601.49|604.2|601.4|0
1651114890000|2022-04-28 03:01:30|604.1|601.3|604.29|601.49|604.29|601.49|604.1|601.3|0
1651114920000|2022-04-28 03:02:00|604.2|601.4|604.1|601.3|604.2|601.4|604.1|601.3|0
1651114940000|2022-04-28 03:02:20|604.19|601.39|604.1|601.3|604.19|601.39|604.1|601.3|0
1651114960000|2022-04-28 03:02:40|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1651114980000|2022-04-28 03:03:00|604.19|601.39|604.48|601.68|604.48|601.68|604.19|601.39|0
1651115000000|2022-04-28 03:03:20|604.29|601.49|604.48|601.68|604.48|601.68|604.29|601.49|0
1651115020000|2022-04-28 03:03:40|604.67|601.87|604.77|601.97|604.77|601.97|604.67|601.87|0
1651115030000|2022-04-28 03:03:50|604.86|602.06|604.67|601.87|604.86|602.06|604.67|601.87|0
1651115040000|2022-04-28 03:04:00|604.57|601.77|604.67|601.87|604.86|602.06|604.57|601.77|0
1651115050000|2022-04-28 03:04:10|604.57|601.77|604.57|601.77|604.67|601.87|604.57|601.77|0
1651115060000|2022-04-28 03:04:20|604.67|601.87|604.67|601.87|604.67|601.87|604.67|601.87|0
1651115080000|2022-04-28 03:04:40|604.76|601.96|604.76|601.96|604.76|601.96|604.76|601.96|0
1651115090000|2022-04-28 03:04:50|604.67|601.87|604.57|601.77|604.76|601.96|604.57|601.77|0
1651115100000|2022-04-28 03:05:00|604.48|601.68|604.29|601.49|604.48|601.68|604.29|601.49|0
1651115110000|2022-04-28 03:05:10|604.1|601.3|604.1|601.3|604.19|601.39|604.1|601.3|0
1651115130000|2022-04-28 03:05:30|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1651115140000|2022-04-28 03:05:40|604.1|601.3|604.1|601.3|604.1|601.3|603.9|601.1|0
1651115150000|2022-04-28 03:05:50|604.29|601.49|604.29|601.49|604.29|601.49|604.29|601.49|0
1651115170000|2022-04-28 03:06:10|604.48|601.68|604.48|601.68|604.48|601.68|604.48|601.68|0
1651115180000|2022-04-28 03:06:20|604.57|601.77|604.48|601.68|604.57|601.77|604.48|601.68|0
1651115190000|2022-04-28 03:06:30|604.57|601.77|604.67|601.87|604.67|601.87|604.57|601.77|0
1651115210000|2022-04-28 03:06:50|604.57|601.77|604.57|601.77|604.57|601.77|604.48|601.68|0
1651115220000|2022-04-28 03:07:00|604.67|601.87|604.48|601.68|604.67|601.87|604.48|601.68|0
1651115230000|2022-04-28 03:07:10|604.67|601.87|604.67|601.87|604.67|601.87|604.67|601.87|0
1651115270000|2022-04-28 03:07:50|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1651115280000|2022-04-28 03:08:00|604.28|601.48|604.28|601.48|604.28|601.48|604.28|601.48|0
1651115290000|2022-04-28 03:08:10|604.09|601.29|604.09|601.29|604.09|601.29|604.09|601.29|0
1651115310000|2022-04-28 03:08:30|604.28|601.48|604.38|601.58|604.38|601.58|604.28|601.48|0
1651115320000|2022-04-28 03:08:40|604.28|601.48|604.47|601.67|604.47|601.67|604.28|601.48|0
1651115330000|2022-04-28 03:08:50|604.28|601.48|604.28|601.48|604.28|601.48|604.28|601.48|0
1651115340000|2022-04-28 03:09:00|604.19|601.39|604|601.2|604.19|601.39|604|601.2|0
1651115350000|2022-04-28 03:09:10|604.09|601.29|604.09|601.29|604.09|601.29|604|601.2|0
1651115360000|2022-04-28 03:09:20|603.9|601.1|603.52|600.72|603.9|601.1|603.52|600.72|0
1651115370000|2022-04-28 03:09:30|603.33|600.53|603.05|600.25|603.33|600.53|603.05|600.25|0
1651115380000|2022-04-28 03:09:40|603.14|600.34|603.33|600.53|603.33|600.53|603.14|600.34|0
1651115390000|2022-04-28 03:09:50|603.43|600.63|603.14|600.34|603.43|600.63|603.14|600.34|0
1651115400000|2022-04-28 03:10:00|603.33|600.53|603.24|600.44|603.33|600.53|603.24|600.44|0
1651115410000|2022-04-28 03:10:10|603.33|600.53|603.52|600.72|603.52|600.72|603.33|600.53|0
1651115420000|2022-04-28 03:10:20|603.71|600.91|603.52|600.72|603.71|600.91|603.52|600.72|0
1651115430000|2022-04-28 03:10:30|603.62|600.82|603.62|600.82|603.71|600.91|603.52|600.72|0
1651115440000|2022-04-28 03:10:40|603.81|601.01|603.71|600.91|603.81|601.01|603.71|600.91|0
1651115450000|2022-04-28 03:10:50|603.43|600.63|603.52|600.72|603.52|600.72|603.43|600.63|0
1651115460000|2022-04-28 03:11:00|603.71|600.91|602.95|600.15|603.71|600.91|602.95|600.15|0
1651115470000|2022-04-28 03:11:10|603.05|600.25|602.95|600.15|603.05|600.25|602.95|600.15|0
1651115480000|2022-04-28 03:11:20|602.76|599.96|602.38|599.58|602.76|599.96|602.38|599.58|0
1651115490000|2022-04-28 03:11:30|602.48|599.68|602.19|599.39|602.48|599.68|602.19|599.39|0
1651115500000|2022-04-28 03:11:40|602.38|599.58|602.38|599.58|602.38|599.58|602.38|599.58|0
1651115510000|2022-04-28 03:11:50|602.19|599.39|602.19|599.39|602.19|599.39|602|599.2|0
1651115520000|2022-04-28 03:12:00|602.38|599.58|602.57|599.77|602.57|599.77|602.38|599.58|0
1651115530000|2022-04-28 03:12:10|602.48|599.68|602.38|599.58|602.57|599.77|602.29|599.49|0
1651115540000|2022-04-28 03:12:20|602.48|599.68|602.38|599.58|602.48|599.68|602.38|599.58|0
1651115550000|2022-04-28 03:12:30|602.1|599.3|602|599.2|602.1|599.3|602|599.2|0
1651115560000|2022-04-28 03:12:40|602.19|599.39|602.38|599.58|602.38|599.58|602.19|599.39|0
1651115570000|2022-04-28 03:12:50|602.19|599.39|602.19|599.39|602.19|599.39|602.19|599.39|0
1651115580000|2022-04-28 03:13:00|602.38|599.58|602.29|599.49|602.38|599.58|602.19|599.39|0
1651115590000|2022-04-28 03:13:10|602.38|599.58|602.48|599.68|602.48|599.68|602.38|599.58|0
1651115600000|2022-04-28 03:13:20|602.57|599.77|602.76|599.96|602.76|599.96|602.57|599.77|0
1651115610000|2022-04-28 03:13:30|602.57|599.77|602.76|599.96|602.76|599.96|602.57|599.77|0
1651115620000|2022-04-28 03:13:40|602.57|599.77|602.57|599.77|602.57|599.77|602.57|599.77|0
1651115630000|2022-04-28 03:13:50|602.67|599.87|602.57|599.77|602.86|600.06|602.57|599.77|0
1651115640000|2022-04-28 03:14:00|602.76|599.96|602.67|599.87|602.76|599.96|602.57|599.77|0
1651115650000|2022-04-28 03:14:10|602.95|600.15|602.86|600.06|602.95|600.15|602.86|600.06|0
1651115660000|2022-04-28 03:14:20|602.95|600.15|602.95|600.15|602.95|600.15|602.95|600.15|0
1651115680000|2022-04-28 03:14:40|602.76|599.96|602.76|599.96|602.76|599.96|602.76|599.96|0
1651115690000|2022-04-28 03:14:50|602.67|599.87|602.76|599.96|602.76|599.96|602.67|599.87|0
1651115700000|2022-04-28 03:15:00|602.86|600.06|602.57|599.77|602.86|600.06|602.57|599.77|0
1651115710000|2022-04-28 03:15:10|602.19|599.39|602.38|599.58|602.57|599.77|602.19|599.39|0
1651115720000|2022-04-28 03:15:20|602.19|599.39|602.38|599.58|602.38|599.58|602.19|599.39|0
1651115740000|2022-04-28 03:15:40|602.57|599.77|602.48|599.68|602.57|599.77|602.48|599.68|0
1651115750000|2022-04-28 03:15:50|602.57|599.77|602.57|599.77|602.57|599.77|602.57|599.77|0
1651115760000|2022-04-28 03:16:00|602.38|599.58|603.14|600.34|603.14|600.34|602.38|599.58|0
1651115770000|2022-04-28 03:16:10|603.05|600.25|603.14|600.34|603.14|600.34|603.05|600.25|0
1651115780000|2022-04-28 03:16:20|603.43|600.63|603.43|600.63|603.43|600.63|603.43|600.63|0
1651115790000|2022-04-28 03:16:30|603.33|600.53|603.33|600.53|603.33|600.53|603.05|600.25|0
1651115800000|2022-04-28 03:16:40|603.14|600.34|603.14|600.34|603.14|600.34|603.14|600.34|0
1651115810000|2022-04-28 03:16:50|603.33|600.53|603.52|600.72|603.52|600.72|603.33|600.53|0
1651115820000|2022-04-28 03:17:00|603.62|600.82|604.09|601.29|604.09|601.29|603.62|600.82|0
1651115830000|2022-04-28 03:17:10|604.19|601.39|604.09|601.29|604.28|601.48|604.09|601.29|0
1651115840000|2022-04-28 03:17:20|603.9|601.1|604.47|601.67|604.66|601.86|603.9|601.1|0
1651115850000|2022-04-28 03:17:30|604.66|601.86|604.47|601.67|604.66|601.86|604.47|601.67|0
1651115860000|2022-04-28 03:17:40|604.28|601.48|604.28|601.48|604.28|601.48|604.28|601.48|0
1651115870000|2022-04-28 03:17:50|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1651115880000|2022-04-28 03:18:00|604.38|601.58|604.47|601.67|604.47|601.67|604.38|601.58|0
1651115890000|2022-04-28 03:18:10|604.28|601.48|604.28|601.48|604.28|601.48|604.28|601.48|0
1651115900000|2022-04-28 03:18:20|604.09|601.29|604.28|601.48|604.28|601.48|604.09|601.29|0
1651115910000|2022-04-28 03:18:30|604.38|601.58|604.57|601.77|604.57|601.77|604.38|601.58|0
1651115920000|2022-04-28 03:18:40|604.66|601.86|604.47|601.67|604.66|601.86|604.28|601.48|0
1651115930000|2022-04-28 03:18:50|604.19|601.39|604.28|601.48|604.28|601.48|604.19|601.39|0
1651115940000|2022-04-28 03:19:00|604.66|601.86|605.8|603|605.8|603|604.66|601.86|0
1651115950000|2022-04-28 03:19:10|605.99|603.19|606.18|603.38|606.18|603.38|605.99|603.19|0
1651115960000|2022-04-28 03:19:20|606.28|603.48|606.95|604.15|606.95|604.15|606.28|603.48|0
1651115970000|2022-04-28 03:19:30|607.05|604.25|607.05|604.25|607.14|604.34|607.05|604.25|0
1651115980000|2022-04-28 03:19:40|606.95|604.15|606.57|603.77|606.95|604.15|606.57|603.77|0
1651115990000|2022-04-28 03:19:50|606.47|603.67|606.37|603.57|606.47|603.67|606.37|603.57|0
1651116000000|2022-04-28 03:20:00|606.76|603.96|606.95|604.15|606.95|604.15|606.57|603.77|0
1651116010000|2022-04-28 03:20:10|606.76|603.96|607.14|604.34|607.14|604.34|606.76|603.96|0
1651116020000|2022-04-28 03:20:20|606.95|604.15|606.85|604.05|606.95|604.15|606.85|604.05|0
1651116030000|2022-04-28 03:20:30|606.76|603.96|606.85|604.05|606.95|604.15|606.76|603.96|0
1651116040000|2022-04-28 03:20:40|606.47|603.67|606.37|603.57|606.57|603.77|606.37|603.57|0
1651116050000|2022-04-28 03:20:50|606.57|603.77|606.57|603.77|606.57|603.77|606.57|603.77|0
1651116060000|2022-04-28 03:21:00|606.37|603.57|606.57|603.77|606.57|603.77|606.37|603.57|0
1651116070000|2022-04-28 03:21:10|606.37|603.57|605.99|603.19|606.37|603.57|605.99|603.19|0
1651116080000|2022-04-28 03:21:20|605.8|603|605.99|603.19|605.99|603.19|605.8|603|0
1651116090000|2022-04-28 03:21:30|606.18|603.38|606.18|603.38|606.18|603.38|606.18|603.38|0
1651116100000|2022-04-28 03:21:40|606.37|603.57|606.56|603.76|606.56|603.76|606.37|603.57|0
1651116110000|2022-04-28 03:21:50|606.37|603.57|606.37|603.57|606.37|603.57|606.37|603.57|0
1651116120000|2022-04-28 03:22:00|606.28|603.48|606.37|603.57|606.47|603.67|606.28|603.48|0
1651116130000|2022-04-28 03:22:10|606.56|603.76|606.37|603.57|606.56|603.76|606.37|603.57|0
1651116140000|2022-04-28 03:22:20|606.56|603.76|606.56|603.76|606.56|603.76|606.37|603.57|0
1651116150000|2022-04-28 03:22:30|606.37|603.57|606.47|603.67|606.47|603.67|606.37|603.57|0
1651116160000|2022-04-28 03:22:40|606.37|603.57|606.18|603.38|606.37|603.57|606.18|603.38|0
1651116170000|2022-04-28 03:22:50|606.28|603.48|606.28|603.48|606.28|603.48|606.28|603.48|0
1651116180000|2022-04-28 03:23:00|605.99|603.19|606.18|603.38|606.18|603.38|605.99|603.19|0
1651116190000|2022-04-28 03:23:10|606.56|603.76|606.56|603.76|606.75|603.95|606.56|603.76|0
1651116200000|2022-04-28 03:23:20|606.47|603.67|607.14|604.34|607.14|604.34|606.47|603.67|0
1651116210000|2022-04-28 03:23:30|606.75|603.95|606.56|603.76|606.75|603.95|606.56|603.76|0
1651116220000|2022-04-28 03:23:40|606.37|603.57|606.18|603.38|606.37|603.57|606.18|603.38|0
1651116230000|2022-04-28 03:23:50|606.09|603.29|606.37|603.57|606.37|603.57|606.09|603.29|0
1651116240000|2022-04-28 03:24:00|605.8|603|605.8|603|605.8|603|605.61|602.81|0
1651116250000|2022-04-28 03:24:10|605.71|602.91|605.61|602.81|605.71|602.91|605.61|602.81|0
1651116260000|2022-04-28 03:24:20|605.71|602.91|605.61|602.81|605.8|603|605.61|602.81|0
1651116270000|2022-04-28 03:24:30|605.8|603|605.71|602.91|605.8|603|605.71|602.91|0
1651116280000|2022-04-28 03:24:40|605.8|603|605.99|603.19|605.99|603.19|605.8|603|0
1651116290000|2022-04-28 03:24:50|605.9|603.1|605.8|603|605.9|603.1|605.8|603|0
1651116300000|2022-04-28 03:25:00|605.42|602.62|605.8|603|605.8|603|605.42|602.62|0
1651116310000|2022-04-28 03:25:10|605.61|602.81|605.71|602.91|605.8|603|605.61|602.81|0
1651116320000|2022-04-28 03:25:20|605.8|603|605.42|602.62|605.8|603|605.42|602.62|0
1651116330000|2022-04-28 03:25:30|605.52|602.72|605.42|602.62|605.61|602.81|605.42|602.62|0
1651116340000|2022-04-28 03:25:40|605.04|602.24|605.04|602.24|605.04|602.24|605.04|602.24|0
1651116360000|2022-04-28 03:26:00|604.85|602.05|605.04|602.24|605.04|602.24|604.85|602.05|0
1651116370000|2022-04-28 03:26:10|604.85|602.05|604.76|601.96|604.85|602.05|604.76|601.96|0
1651116380000|2022-04-28 03:26:20|604.66|601.86|605.04|602.24|605.04|602.24|604.66|601.86|0
1651116390000|2022-04-28 03:26:30|604.95|602.15|605.14|602.34|605.14|602.34|604.95|602.15|0
1651116400000|2022-04-28 03:26:40|605.23|602.43|605.23|602.43|605.23|602.43|605.23|602.43|0
1651116410000|2022-04-28 03:26:50|605.04|602.24|605.04|602.24|605.04|602.24|605.04|602.24|0
1651116420000|2022-04-28 03:27:00|605.23|602.43|605.04|602.24|605.23|602.43|605.04|602.24|0
1651116430000|2022-04-28 03:27:10|605.23|602.43|605.23|602.43|605.23|602.43|605.23|602.43|0
1651116440000|2022-04-28 03:27:20|605.04|602.24|605.04|602.24|605.04|602.24|605.04|602.24|0
1651116450000|2022-04-28 03:27:30|605.14|602.34|605.23|602.43|605.23|602.43|605.14|602.34|0
1651116460000|2022-04-28 03:27:40|605.42|602.62|605.42|602.62|605.42|602.62|605.42|602.62|0
1651116470000|2022-04-28 03:27:50|605.33|602.53|605.42|602.62|605.42|602.62|605.33|602.53|0
1651116480000|2022-04-28 03:28:00|605.33|602.53|605.23|602.43|605.42|602.62|605.23|602.43|0
1651116490000|2022-04-28 03:28:10|605.42|602.62|605.33|602.53|605.42|602.62|605.33|602.53|0
1651116500000|2022-04-28 03:28:20|605.23|602.43|605.42|602.62|605.42|602.62|605.23|602.43|0
1651116520000|2022-04-28 03:28:40|605.61|602.81|605.52|602.72|605.61|602.81|605.52|602.72|0
1651116530000|2022-04-28 03:28:50|605.61|602.81|605.61|602.81|605.61|602.81|605.61|602.81|0
1651116540000|2022-04-28 03:29:00|605.99|603.19|605.99|603.19|605.99|603.19|605.8|603|0
1651116550000|2022-04-28 03:29:10|606.09|603.29|606.09|603.29|606.18|603.38|606.09|603.29|0
1651116560000|2022-04-28 03:29:20|606.18|603.38|606.18|603.38|606.18|603.38|605.99|603.19|0
1651116570000|2022-04-28 03:29:30|605.99|603.19|605.8|603|605.99|603.19|605.8|603|0
1651116580000|2022-04-28 03:29:40|605.61|602.81|605.71|602.91|605.71|602.91|605.61|602.81|0
1651116590000|2022-04-28 03:29:50|605.61|602.81|605.61|602.81|605.61|602.81|605.61|602.81|0
1651116600000|2022-04-28 03:30:00|605.52|602.72|605.61|602.81|605.8|603|605.52|602.72|0
1651116610000|2022-04-28 03:30:10|605.42|602.62|605.23|602.43|605.42|602.62|605.23|602.43|0
1651116620000|2022-04-28 03:30:20|605.33|602.53|605.33|602.53|605.33|602.53|605.23|602.43|0
1651116630000|2022-04-28 03:30:30|605.52|602.72|605.42|602.62|605.52|602.72|605.42|602.62|0
1651116640000|2022-04-28 03:30:40|605.23|602.43|605.23|602.43|605.33|602.53|605.23|602.43|0
1651116650000|2022-04-28 03:30:50|605.42|602.62|605.14|602.34|605.42|602.62|605.14|602.34|0
1651116660000|2022-04-28 03:31:00|605.42|602.62|605.42|602.62|605.52|602.72|605.42|602.62|0
1651116670000|2022-04-28 03:31:10|605.33|602.53|605.23|602.43|605.33|602.53|605.23|602.43|0
1651116680000|2022-04-28 03:31:20|605.04|602.24|604.85|602.05|605.04|602.24|604.85|602.05|0
1651116690000|2022-04-28 03:31:30|604.76|601.96|604.66|601.86|604.76|601.96|604.66|601.86|0
1651116700000|2022-04-28 03:31:40|604.47|601.67|604.47|601.67|604.47|601.67|604.47|601.67|0
1651116710000|2022-04-28 03:31:50|604.66|601.86|604.85|602.05|604.85|602.05|604.66|601.86|0
1651116720000|2022-04-28 03:32:00|605.04|602.24|605.99|603.19|605.99|603.19|605.04|602.24|0
1651116730000|2022-04-28 03:32:10|606.18|603.38|606.37|603.57|606.37|603.57|605.99|603.19|0
1651116740000|2022-04-28 03:32:20|606.47|603.67|606.28|603.48|606.47|603.67|606.28|603.48|0
1651116750000|2022-04-28 03:32:30|606.37|603.57|606.28|603.48|606.37|603.57|606.28|603.48|0
1651116760000|2022-04-28 03:32:40|606.18|603.38|606.28|603.48|606.28|603.48|606.18|603.38|0
1651116770000|2022-04-28 03:32:50|606.18|603.38|606.09|603.29|606.18|603.38|606.09|603.29|0
1651116780000|2022-04-28 03:33:00|605.99|603.19|605.99|603.19|606.18|603.38|605.99|603.19|0
1651116790000|2022-04-28 03:33:10|605.61|602.81|605.61|602.81|605.61|602.81|605.61|602.81|0
1651116800000|2022-04-28 03:33:20|605.8|603|605.8|603|605.8|603|605.8|603|0
1651116820000|2022-04-28 03:33:40|605.61|602.81|605.42|602.62|605.61|602.81|605.42|602.62|0
1651116830000|2022-04-28 03:33:50|605.23|602.43|604.85|602.05|605.23|602.43|604.85|602.05|0
1651116840000|2022-04-28 03:34:00|605.04|602.24|605.04|602.24|605.04|602.24|605.04|602.24|0
1651116850000|2022-04-28 03:34:10|605.23|602.43|605.33|602.53|605.33|602.53|605.23|602.43|0
1651116860000|2022-04-28 03:34:20|605.23|602.43|605.42|602.62|605.42|602.62|605.23|602.43|0
1651116870000|2022-04-28 03:34:30|605.61|602.81|605.52|602.72|605.61|602.81|605.52|602.72|0
1651116880000|2022-04-28 03:34:40|605.61|602.81|605.52|602.72|605.61|602.81|605.52|602.72|0
1651116890000|2022-04-28 03:34:50|605.42|602.62|605.42|602.62|605.61|602.81|605.42|602.62|0
1651116900000|2022-04-28 03:35:00|605.52|602.72|605.42|602.62|605.52|602.72|605.42|602.62|0
1651116910000|2022-04-28 03:35:10|605.61|602.81|605.52|602.72|605.8|603|605.52|602.72|0
1651116920000|2022-04-28 03:35:20|605.61|602.81|605.61|602.81|605.61|602.81|605.61|602.81|0
1651116940000|2022-04-28 03:35:40|605.52|602.72|605.61|602.81|605.61|602.81|605.42|602.62|0
1651116950000|2022-04-28 03:35:50|605.8|603|605.99|603.19|605.99|603.19|605.8|603|0
1651116960000|2022-04-28 03:36:00|606.18|603.38|606.56|603.76|606.56|603.76|606.09|603.29|0
1651116970000|2022-04-28 03:36:10|606.75|603.95|606.56|603.76|606.75|603.95|606.56|603.76|0
1651116980000|2022-04-28 03:36:20|606.37|603.57|606.09|603.29|606.37|603.57|606.09|603.29|0
1651116990000|2022-04-28 03:36:30|605.99|603.19|605.99|603.19|605.99|603.19|605.99|603.19|0
1651117000000|2022-04-28 03:36:40|605.8|603|605.8|603|605.8|603|605.8|603|0
1651117010000|2022-04-28 03:36:50|605.9|603.1|605.9|603.1|605.9|603.1|605.9|603.1|0
1651117020000|2022-04-28 03:37:00|605.99|603.19|605.99|603.19|606.09|603.29|605.99|603.19|0
1651117030000|2022-04-28 03:37:10|606.18|603.38|606.18|603.38|606.18|603.38|605.99|603.19|0
1651117040000|2022-04-28 03:37:20|606.09|603.29|605.99|603.19|606.09|603.29|605.99|603.19|0
1651117050000|2022-04-28 03:37:30|606.18|603.38|606.18|603.38|606.18|603.38|606.18|603.38|0
1651117060000|2022-04-28 03:37:40|605.99|603.19|605.99|603.19|605.99|603.19|605.99|603.19|0
1651117080000|2022-04-28 03:38:00|606.09|603.29|606.09|603.29|606.18|603.38|606.09|603.29|0
1651117090000|2022-04-28 03:38:10|606.28|603.48|606.09|603.29|606.28|603.48|606.09|603.29|0
1651117100000|2022-04-28 03:38:20|606.18|603.38|606.18|603.38|606.18|603.38|605.99|603.19|0
1651117110000|2022-04-28 03:38:30|605.99|603.19|605.99|603.19|605.99|603.19|605.99|603.19|0
1651117120000|2022-04-28 03:38:40|606.18|603.38|606.18|603.38|606.18|603.38|606.18|603.38|0
1651117130000|2022-04-28 03:38:50|605.99|603.19|606.18|603.38|606.18|603.38|605.99|603.19|0
1651117140000|2022-04-28 03:39:00|606.37|603.57|606.56|603.76|606.56|603.76|606.37|603.57|0
1651117150000|2022-04-28 03:39:10|606.37|603.57|606.28|603.48|606.37|603.57|606.28|603.48|0
1651117160000|2022-04-28 03:39:20|606.37|603.57|606.56|603.76|606.56|603.76|606.37|603.57|0
1651117190000|2022-04-28 03:39:50|606.66|603.86|606.66|603.86|606.66|603.86|606.66|603.86|0
1651117200000|2022-04-28 03:40:00|606.56|603.76|606.56|603.76|606.75|603.95|606.56|603.76|0
1651117210000|2022-04-28 03:40:10|607.13|604.33|607.13|604.33|607.13|604.33|607.13|604.33|0
1651117220000|2022-04-28 03:40:20|607.7|604.9|607.7|604.9|607.7|604.9|607.51|604.71|0
1651117230000|2022-04-28 03:40:30|607.51|604.71|607.32|604.52|607.51|604.71|607.32|604.52|0
1651117250000|2022-04-28 03:40:50|607.42|604.62|607.51|604.71|607.51|604.71|607.42|604.62|0
1651117260000|2022-04-28 03:41:00|607.42|604.62|607.51|604.71|607.51|604.71|607.42|604.62|0
1651117270000|2022-04-28 03:41:10|607.42|604.62|607.32|604.52|607.51|604.71|607.32|604.52|0
1651117280000|2022-04-28 03:41:20|607.61|604.81|607.51|604.71|607.7|604.9|607.51|604.71|0
1651117290000|2022-04-28 03:41:30|607.32|604.52|607.13|604.33|607.32|604.52|607.13|604.33|0
1651117300000|2022-04-28 03:41:40|606.94|604.14|606.94|604.14|606.94|604.14|606.94|604.14|0
1651117310000|2022-04-28 03:41:50|607.13|604.33|607.13|604.33|607.13|604.33|607.13|604.33|0
1651117320000|2022-04-28 03:42:00|606.94|604.14|606.94|604.14|607.13|604.33|606.94|604.14|0
1651117330000|2022-04-28 03:42:10|607.04|604.24|606.94|604.14|607.04|604.24|606.94|604.14|0
1651117350000|2022-04-28 03:42:30|606.75|603.95|606.75|603.95|606.75|603.95|606.75|603.95|0
1651117380000|2022-04-28 03:43:00|606.85|604.05|606.94|604.14|606.94|604.14|606.85|604.05|0
1651117390000|2022-04-28 03:43:10|606.85|604.05|606.75|603.95|606.85|604.05|606.75|603.95|0
1651117400000|2022-04-28 03:43:20|606.66|603.86|606.75|603.95|606.75|603.95|606.66|603.86|0
1651117410000|2022-04-28 03:43:30|606.94|604.14|606.94|604.14|606.94|604.14|606.94|604.14|0
1651117420000|2022-04-28 03:43:40|607.04|604.24|606.94|604.14|607.04|604.24|606.94|604.14|0
1651117430000|2022-04-28 03:43:50|607.13|604.33|607.13|604.33|607.13|604.33|607.13|604.33|0
1651117440000|2022-04-28 03:44:00|607.23|604.43|606.94|604.14|607.23|604.43|606.94|604.14|0
1651117470000|2022-04-28 03:44:30|606.75|603.95|606.94|604.14|606.94|604.14|606.75|603.95|0
1651117490000|2022-04-28 03:44:50|606.75|603.95|606.94|604.14|606.94|604.14|606.75|603.95|0
1651117500000|2022-04-28 03:45:00|606.75|603.95|606.56|603.76|606.75|603.95|606.37|603.57|0
1651117510000|2022-04-28 03:45:10|606.47|603.67|606.56|603.76|606.56|603.76|606.47|603.67|0
1651117520000|2022-04-28 03:45:20|606.37|603.57|606.18|603.38|606.37|603.57|606.18|603.38|0
1651117530000|2022-04-28 03:45:30|606.37|603.57|606.37|603.57|606.47|603.67|606.37|603.57|0
1651117540000|2022-04-28 03:45:40|606.18|603.38|606.37|603.57|606.37|603.57|606.18|603.38|0
1651117560000|2022-04-28 03:46:00|606.56|603.76|606.56|603.76|606.56|603.76|606.56|603.76|0
1651117580000|2022-04-28 03:46:20|606.66|603.86|606.47|603.67|606.75|603.95|606.47|603.67|0
1651117590000|2022-04-28 03:46:30|606.56|603.76|606.75|603.95|606.75|603.95|606.56|603.76|0
1651117620000|2022-04-28 03:47:00|606.56|603.76|606.75|603.95|606.75|603.95|606.56|603.76|0
1651117650000|2022-04-28 03:47:30|606.85|604.05|606.75|603.95|606.85|604.05|606.75|603.95|0
1651117660000|2022-04-28 03:47:40|606.56|603.76|606.56|603.76|606.56|603.76|606.56|603.76|0
1651117670000|2022-04-28 03:47:50|606.85|604.05|606.94|604.14|606.94|604.14|606.85|604.05|0
1651117680000|2022-04-28 03:48:00|607.13|604.33|607.13|604.33|607.13|604.33|607.13|604.33|0
1651117690000|2022-04-28 03:48:10|607.04|604.24|606.94|604.14|607.04|604.24|606.94|604.14|0
1651117700000|2022-04-28 03:48:20|606.85|604.05|606.85|604.05|606.94|604.14|606.75|603.95|0
1651117710000|2022-04-28 03:48:30|606.94|604.14|606.94|604.14|606.94|604.14|606.94|604.14|0
1651117720000|2022-04-28 03:48:40|606.75|603.95|606.94|604.14|606.94|604.14|606.75|603.95|0
1651117740000|2022-04-28 03:49:00|607.04|604.24|606.94|604.14|607.04|604.24|606.94|604.14|0
1651117760000|2022-04-28 03:49:20|607.04|604.24|607.13|604.33|607.13|604.33|607.04|604.24|0
1651117770000|2022-04-28 03:49:30|606.94|604.14|606.94|604.14|606.94|604.14|606.85|604.05|0
1651117790000|2022-04-28 03:49:50|606.75|603.95|606.94|604.14|606.94|604.14|606.75|603.95|0
1651117800000|2022-04-28 03:50:00|606.85|604.05|606.56|603.76|606.85|604.05|606.56|603.76|0
1651117810000|2022-04-28 03:50:10|606.75|603.95|606.75|603.95|606.75|603.95|606.75|603.95|0
1651117850000|2022-04-28 03:50:50|606.94|604.14|606.94|604.14|606.94|604.14|606.94|604.14|0
1651117870000|2022-04-28 03:51:10|606.75|603.95|606.75|603.95|606.75|603.95|606.75|603.95|0
1651117890000|2022-04-28 03:51:30|606.85|604.05|606.94|604.14|606.94|604.14|606.85|604.05|0
1651117900000|2022-04-28 03:51:40|606.75|603.95|606.85|604.05|606.85|604.05|606.75|603.95|0
1651117910000|2022-04-28 03:51:50|606.75|603.95|606.56|603.76|606.75|603.95|606.56|603.76|0
1651117920000|2022-04-28 03:52:00|606.66|603.86|606.56|603.76|606.66|603.86|606.56|603.76|0
1651117940000|2022-04-28 03:52:20|606.75|603.95|606.94|604.14|606.94|604.14|606.75|603.95|0
1651117960000|2022-04-28 03:52:40|607.04|604.24|607.04|604.24|607.04|604.24|607.04|604.24|0
1651117970000|2022-04-28 03:52:50|607.13|604.33|606.94|604.14|607.13|604.33|606.94|604.14|0
1651117980000|2022-04-28 03:53:00|607.04|604.24|607.13|604.33|607.13|604.33|607.04|604.24|0
1651118000000|2022-04-28 03:53:20|606.94|604.14|606.94|604.14|606.94|604.14|606.94|604.14|0
1651118020000|2022-04-28 03:53:40|606.85|604.05|606.94|604.14|606.94|604.14|606.85|604.05|0
1651118030000|2022-04-28 03:53:50|607.04|604.24|607.13|604.33|607.13|604.33|607.04|604.24|0
1651118040000|2022-04-28 03:54:00|607.23|604.43|606.94|604.14|607.23|604.43|606.94|604.14|0
1651118050000|2022-04-28 03:54:10|607.13|604.33|607.13|604.33|607.13|604.33|607.13|604.33|0
1651118070000|2022-04-28 03:54:30|606.94|604.14|606.94|604.14|606.94|604.14|606.94|604.14|0
1651118080000|2022-04-28 03:54:40|606.75|603.95|606.94|604.14|606.94|604.14|606.75|603.95|0
1651118090000|2022-04-28 03:54:50|607.04|604.24|607.04|604.24|607.04|604.24|607.04|604.24|0
1651118100000|2022-04-28 03:55:00|606.94|604.14|606.75|603.95|606.94|604.14|606.75|603.95|0
1651118140000|2022-04-28 03:55:40|606.55|603.75|606.36|603.56|606.55|603.75|606.36|603.56|0
1651118160000|2022-04-28 03:56:00|606.27|603.47|606.36|603.56|606.36|603.56|606.27|603.47|0
1651118180000|2022-04-28 03:56:20|606.46|603.66|606.46|603.66|606.46|603.66|606.46|603.66|0
1651118190000|2022-04-28 03:56:30|606.75|603.95|606.75|603.95|606.75|603.95|606.75|603.95|0
1651118210000|2022-04-28 03:56:50|606.55|603.75|606.36|603.56|606.55|603.75|606.36|603.56|0
1651118230000|2022-04-28 03:57:10|606.55|603.75|606.27|603.47|606.55|603.75|606.27|603.47|0
1651118240000|2022-04-28 03:57:20|606.36|603.56|606.36|603.56|606.36|603.56|606.36|603.56|0
1651118250000|2022-04-28 03:57:30|606.17|603.37|606.17|603.37|606.17|603.37|606.17|603.37|0
1651118260000|2022-04-28 03:57:40|606.27|603.47|606.17|603.37|606.27|603.47|606.17|603.37|0
1651118270000|2022-04-28 03:57:50|606.27|603.47|606.27|603.47|606.36|603.56|606.17|603.37|0
1651118280000|2022-04-28 03:58:00|606.36|603.56|606.17|603.37|606.36|603.56|606.17|603.37|0
1651118290000|2022-04-28 03:58:10|606.36|603.56|606.46|603.66|606.46|603.66|606.36|603.56|0
1651118300000|2022-04-28 03:58:20|606.55|603.75|606.55|603.75|606.55|603.75|606.46|603.66|0
1651118320000|2022-04-28 03:58:40|606.46|603.66|605.98|603.18|606.46|603.66|605.98|603.18|0
1651118330000|2022-04-28 03:58:50|606.17|603.37|605.98|603.18|606.17|603.37|605.98|603.18|0
1651118340000|2022-04-28 03:59:00|606.17|603.37|606.08|603.28|606.17|603.37|606.08|603.28|0
1651118350000|2022-04-28 03:59:10|606.17|603.37|606.08|603.28|606.17|603.37|606.08|603.28|0
1651118360000|2022-04-28 03:59:20|606.17|603.37|605.98|603.18|606.17|603.37|605.98|603.18|0
1651118370000|2022-04-28 03:59:30|605.89|603.09|605.79|602.99|605.89|603.09|605.79|602.99|0
1651118400000|2022-04-28 04:00:00|605.6|602.8|605.41|602.61|605.6|602.8|605.41|602.61|0
1651118410000|2022-04-28 04:00:10|605.6|602.8|605.6|602.8|605.6|602.8|605.6|602.8|0
1651118420000|2022-04-28 04:00:20|605.41|602.61|605.41|602.61|605.41|602.61|605.41|602.61|0
1651118430000|2022-04-28 04:00:30|605.32|602.52|605.41|602.61|605.41|602.61|605.32|602.52|0
1651118440000|2022-04-28 04:00:40|605.32|602.52|605.32|602.52|605.32|602.52|605.32|602.52|0
1651118450000|2022-04-28 04:00:50|605.41|602.61|605.6|602.8|605.6|602.8|605.41|602.61|0
1651118460000|2022-04-28 04:01:00|605.79|602.99|605.89|603.09|605.89|603.09|605.79|602.99|0
1651118470000|2022-04-28 04:01:10|605.98|603.18|605.6|602.8|605.98|603.18|605.6|602.8|0
1651118480000|2022-04-28 04:01:20|605.41|602.61|605.41|602.61|605.41|602.61|605.41|602.61|0
1651118490000|2022-04-28 04:01:30|605.22|602.42|605.22|602.42|605.22|602.42|605.22|602.42|0
1651118500000|2022-04-28 04:01:40|605.32|602.52|605.41|602.61|605.41|602.61|605.32|602.52|0
1651118510000|2022-04-28 04:01:50|605.22|602.42|605.41|602.61|605.41|602.61|605.22|602.42|0
1651118520000|2022-04-28 04:02:00|605.7|602.9|605.98|603.18|605.98|603.18|605.7|602.9|0
1651118530000|2022-04-28 04:02:10|606.36|603.56|606.55|603.75|606.74|603.94|606.36|603.56|0
1651118540000|2022-04-28 04:02:20|605.79|602.99|605.79|602.99|605.79|602.99|605.79|602.99|0
1651118550000|2022-04-28 04:02:30|605.98|603.18|605.89|603.09|605.98|603.18|605.89|603.09|0
1651118560000|2022-04-28 04:02:40|605.98|603.18|605.79|602.99|605.98|603.18|605.79|602.99|0
1651118570000|2022-04-28 04:02:50|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1651118580000|2022-04-28 04:03:00|606.08|603.28|605.98|603.18|606.08|603.28|605.98|603.18|0
1651118590000|2022-04-28 04:03:10|605.79|602.99|605.79|602.99|605.79|602.99|605.79|602.99|0
1651118600000|2022-04-28 04:03:20|605.98|603.18|605.89|603.09|605.98|603.18|605.89|603.09|0
1651118610000|2022-04-28 04:03:30|605.98|603.18|605.79|602.99|605.98|603.18|605.79|602.99|0
1651118620000|2022-04-28 04:03:40|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1651118640000|2022-04-28 04:04:00|605.79|602.99|605.98|603.18|605.98|603.18|605.79|602.99|0
1651118660000|2022-04-28 04:04:20|606.08|603.28|606.08|603.28|606.08|603.28|605.98|603.18|0
1651118670000|2022-04-28 04:04:30|605.98|603.18|605.98|603.18|606.08|603.28|605.98|603.18|0
1651118680000|2022-04-28 04:04:40|606.08|603.28|606.17|603.37|606.17|603.37|606.08|603.28|0
1651118690000|2022-04-28 04:04:50|606.36|603.56|606.36|603.56|606.36|603.56|606.36|603.56|0
1651118710000|2022-04-28 04:05:10|606.27|603.47|606.17|603.37|606.27|603.47|606.17|603.37|0
1651118720000|2022-04-28 04:05:20|606.27|603.47|606.17|603.37|606.27|603.47|606.17|603.37|0
1651118740000|2022-04-28 04:05:40|606.36|603.56|606.36|603.56|606.36|603.56|606.36|603.56|0
1651118760000|2022-04-28 04:06:00|606.55|603.75|606.55|603.75|606.55|603.75|606.55|603.75|0
1651118770000|2022-04-28 04:06:10|606.46|603.66|606.46|603.66|606.46|603.66|606.46|603.66|0
1651118780000|2022-04-28 04:06:20|606.55|603.75|606.36|603.56|606.55|603.75|606.36|603.56|0
1651118790000|2022-04-28 04:06:30|606.17|603.37|606.27|603.47|606.27|603.47|606.17|603.37|0
1651118800000|2022-04-28 04:06:40|606.36|603.56|606.46|603.66|606.46|603.66|606.36|603.56|0
1651118810000|2022-04-28 04:06:50|606.36|603.56|606.36|603.56|606.36|603.56|606.36|603.56|0
1651118820000|2022-04-28 04:07:00|606.46|603.66|606.17|603.37|606.46|603.66|606.17|603.37|0
1651118830000|2022-04-28 04:07:10|605.98|603.18|605.79|602.99|605.98|603.18|605.79|602.99|0
1651118860000|2022-04-28 04:07:40|605.89|603.09|605.98|603.18|605.98|603.18|605.89|603.09|0
1651118870000|2022-04-28 04:07:50|605.89|603.09|605.79|602.99|605.89|603.09|605.79|602.99|0
1651118880000|2022-04-28 04:08:00|605.98|603.18|605.98|603.18|605.98|603.18|605.79|602.99|0
1651118890000|2022-04-28 04:08:10|605.89|603.09|605.89|603.09|605.89|603.09|605.89|603.09|0
1651118900000|2022-04-28 04:08:20|605.79|602.99|605.98|603.18|605.98|603.18|605.79|602.99|0
1651118910000|2022-04-28 04:08:30|605.79|602.99|605.79|602.99|605.79|602.99|605.79|602.99|0
1651118920000|2022-04-28 04:08:40|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1651118930000|2022-04-28 04:08:50|606.17|603.37|606.17|603.37|606.17|603.37|605.98|603.18|0
1651118940000|2022-04-28 04:09:00|606.36|603.56|606.27|603.47|606.36|603.56|606.17|603.37|0
1651118950000|2022-04-28 04:09:10|606.17|603.37|606.08|603.28|606.27|603.47|606.08|603.28|0
1651118960000|2022-04-28 04:09:20|606.17|603.37|606.17|603.37|606.17|603.37|606.17|603.37|0
1651118980000|2022-04-28 04:09:40|606.08|603.28|606.08|603.28|606.08|603.28|606.08|603.28|0
1651118990000|2022-04-28 04:09:50|606.17|603.37|605.89|603.09|606.17|603.37|605.89|603.09|0
1651119000000|2022-04-28 04:10:00|605.98|603.18|605.6|602.8|605.98|603.18|605.41|602.61|0
1651119040000|2022-04-28 04:10:40|605.41|602.61|605.22|602.42|605.41|602.61|605.22|602.42|0
1651119050000|2022-04-28 04:10:50|605.03|602.23|605.03|602.23|605.03|602.23|604.84|602.04|0
1651119060000|2022-04-28 04:11:00|605.22|602.42|605.03|602.23|605.22|602.42|605.03|602.23|0
1651119070000|2022-04-28 04:11:10|604.94|602.14|605.03|602.23|605.03|602.23|604.84|602.04|0
1651119080000|2022-04-28 04:11:20|605.41|602.61|605.7|602.9|605.7|602.9|605.41|602.61|0
1651119090000|2022-04-28 04:11:30|605.79|602.99|605.79|602.99|605.79|602.99|605.79|602.99|0
1651119110000|2022-04-28 04:11:50|605.98|603.18|605.98|603.18|606.17|603.37|605.98|603.18|0
1651119140000|2022-04-28 04:12:20|606.17|603.37|606.17|603.37|606.17|603.37|606.17|603.37|0
1651119150000|2022-04-28 04:12:30|606.08|603.28|606.08|603.28|606.08|603.28|606.08|603.28|0
1651119160000|2022-04-28 04:12:40|606.17|603.37|606.08|603.28|606.17|603.37|605.98|603.18|0
1651119170000|2022-04-28 04:12:50|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1651119180000|2022-04-28 04:13:00|606.08|603.28|606.08|603.28|606.08|603.28|606.08|603.28|0
1651119190000|2022-04-28 04:13:10|606.17|603.37|606.17|603.37|606.17|603.37|606.17|603.37|0
1651119210000|2022-04-28 04:13:30|605.79|602.99|605.7|602.9|605.79|602.99|605.7|602.9|0
1651119220000|2022-04-28 04:13:40|605.79|602.99|605.7|602.9|605.79|602.99|605.6|602.8|0
1651119230000|2022-04-28 04:13:50|605.6|602.8|605.6|602.8|605.7|602.9|605.6|602.8|0
1651119240000|2022-04-28 04:14:00|605.51|602.71|605.51|602.71|605.51|602.71|605.51|602.71|0
1651119250000|2022-04-28 04:14:10|605.6|602.8|605.6|602.8|605.6|602.8|605.6|602.8|0
1651119260000|2022-04-28 04:14:20|605.7|602.9|605.7|602.9|605.7|602.9|605.7|602.9|0
1651119270000|2022-04-28 04:14:30|605.6|602.8|605.6|602.8|605.6|602.8|605.6|602.8|0
1651119290000|2022-04-28 04:14:50|605.7|602.9|605.7|602.9|605.7|602.9|605.7|602.9|0
1651119300000|2022-04-28 04:15:00|605.6|602.8|606.17|603.37|606.17|603.37|605.6|602.8|0
1651119310000|2022-04-28 04:15:10|605.98|603.18|605.98|603.18|606.17|603.37|605.98|603.18|0
1651119330000|2022-04-28 04:15:30|606.17|603.37|605.98|603.18|606.17|603.37|605.98|603.18|0
1651119340000|2022-04-28 04:15:40|605.79|602.99|605.98|603.18|605.98|603.18|605.79|602.99|0
1651119350000|2022-04-28 04:15:50|605.79|602.99|605.79|602.99|605.89|603.09|605.79|602.99|0
1651119360000|2022-04-28 04:16:00|605.7|602.9|605.6|602.8|605.7|602.9|605.6|602.8|0
1651119370000|2022-04-28 04:16:10|605.79|602.99|605.98|603.18|605.98|603.18|605.79|602.99|0
1651119380000|2022-04-28 04:16:20|606.17|603.37|606.17|603.37|606.17|603.37|606.17|603.37|0
1651119400000|2022-04-28 04:16:40|605.98|603.18|606.36|603.56|606.36|603.56|605.98|603.18|0
1651119410000|2022-04-28 04:16:50|606.17|603.37|606.36|603.56|606.36|603.56|606.17|603.37|0
1651119420000|2022-04-28 04:17:00|606.55|603.75|606.55|603.75|606.55|603.75|606.55|603.75|0
1651119450000|2022-04-28 04:17:30|606.65|603.85|606.74|603.94|606.74|603.94|606.65|603.85|0
1651119460000|2022-04-28 04:17:40|606.93|604.13|606.93|604.13|606.93|604.13|606.93|604.13|0
1651119490000|2022-04-28 04:18:10|606.74|603.94|606.74|603.94|606.74|603.94|606.74|603.94|0
1651119500000|2022-04-28 04:18:20|606.55|603.75|606.55|603.75|606.55|603.75|606.55|603.75|0
1651119540000|2022-04-28 04:19:00|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1651119550000|2022-04-28 04:19:10|606.55|603.75|606.55|603.75|606.55|603.75|606.55|603.75|0
1651119560000|2022-04-28 04:19:20|606.65|603.85|606.65|603.85|606.65|603.85|606.65|603.85|0
1651119570000|2022-04-28 04:19:30|606.55|603.75|606.55|603.75|606.55|603.75|606.55|603.75|0
1651119580000|2022-04-28 04:19:40|606.36|603.56|606.36|603.56|606.36|603.56|606.36|603.56|0
1651119600000|2022-04-28 04:20:00|606.46|603.66|606.46|603.66|606.55|603.75|606.46|603.66|0
1651119610000|2022-04-28 04:20:10|606.36|603.56|606.36|603.56|606.36|603.56|606.36|603.56|0
1651119620000|2022-04-28 04:20:20|606.55|603.75|606.36|603.56|606.55|603.75|606.36|603.56|0
1651119630000|2022-04-28 04:20:30|606.46|603.66|606.36|603.56|606.46|603.66|606.36|603.56|0
1651119650000|2022-04-28 04:20:50|606.17|603.37|605.79|602.99|606.17|603.37|605.79|602.99|0
1651119660000|2022-04-28 04:21:00|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1651119670000|2022-04-28 04:21:10|606.17|603.37|606.08|603.28|606.17|603.37|606.08|603.28|0
1651119680000|2022-04-28 04:21:20|606.17|603.37|606.17|603.37|606.17|603.37|606.17|603.37|0
1651119690000|2022-04-28 04:21:30|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1651119700000|2022-04-28 04:21:40|606.08|603.28|606.17|603.37|606.17|603.37|606.08|603.28|0
1651119710000|2022-04-28 04:21:50|606.07|603.27|605.98|603.18|606.07|603.27|605.98|603.18|0
1651119760000|2022-04-28 04:22:40|605.69|602.89|605.98|603.18|605.98|603.18|605.69|602.89|0
1651119770000|2022-04-28 04:22:50|605.88|603.08|605.79|602.99|605.88|603.08|605.79|602.99|0
1651119780000|2022-04-28 04:23:00|605.98|603.18|605.79|602.99|605.98|603.18|605.79|602.99|0
1651119800000|2022-04-28 04:23:20|605.59|602.79|605.79|602.99|605.79|602.99|605.59|602.79|0
1651119810000|2022-04-28 04:23:30|605.69|602.89|605.78|602.98|605.78|602.98|605.59|602.79|0
1651119820000|2022-04-28 04:23:40|605.88|603.08|605.98|603.18|605.98|603.18|605.88|603.08|0
1651119830000|2022-04-28 04:23:50|605.78|602.98|605.69|602.89|605.78|602.98|605.69|602.89|0
1651119840000|2022-04-28 04:24:00|605.59|602.79|605.78|602.98|605.78|602.98|605.59|602.79|0
1651119850000|2022-04-28 04:24:10|605.69|602.89|605.59|602.79|605.69|602.89|605.59|602.79|0
1651119860000|2022-04-28 04:24:20|605.78|602.98|605.78|602.98|605.78|602.98|605.78|602.98|0
1651119900000|2022-04-28 04:25:00|605.88|603.08|605.97|603.17|605.98|603.18|605.88|603.08|0
1651119930000|2022-04-28 04:25:30|606.17|603.37|605.97|603.17|606.17|603.37|605.97|603.17|0
1651119940000|2022-04-28 04:25:40|605.88|603.08|605.97|603.17|605.97|603.17|605.88|603.08|0
1651119950000|2022-04-28 04:25:50|605.78|602.98|605.78|602.98|605.78|602.98|605.78|602.98|0
1651119960000|2022-04-28 04:26:00|605.97|603.17|606.17|603.37|606.17|603.37|605.97|603.17|0
1651119970000|2022-04-28 04:26:10|606.07|603.27|605.97|603.17|606.07|603.27|605.97|603.17|0
1651120000000|2022-04-28 04:26:40|605.78|602.98|605.78|602.98|605.78|602.98|605.78|602.98|0
1651120010000|2022-04-28 04:26:50|605.69|602.89|605.59|602.79|605.69|602.89|605.59|602.79|0
1651120020000|2022-04-28 04:27:00|605.78|602.98|605.78|602.98|605.78|602.98|605.78|602.98|0
1651120030000|2022-04-28 04:27:10|605.59|602.79|605.59|602.79|605.59|602.79|605.59|602.79|0
1651120040000|2022-04-28 04:27:20|605.5|602.7|605.31|602.51|605.5|602.7|605.31|602.51|0
1651120050000|2022-04-28 04:27:30|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1651120060000|2022-04-28 04:27:40|605.31|602.51|605.5|602.7|605.5|602.7|605.21|602.41|0
1651120070000|2022-04-28 04:27:50|605.59|602.79|605.21|602.41|605.59|602.79|605.21|602.41|0
1651120080000|2022-04-28 04:28:00|605.4|602.6|605.4|602.6|605.59|602.79|605.4|602.6|0
1651120090000|2022-04-28 04:28:10|605.5|602.7|605.59|602.79|605.59|602.79|605.5|602.7|0
1651120100000|2022-04-28 04:28:20|605.78|602.98|605.69|602.89|605.78|602.98|605.59|602.79|0
1651120110000|2022-04-28 04:28:30|605.78|602.98|605.78|602.98|605.78|602.98|605.78|602.98|0
1651120120000|2022-04-28 04:28:40|605.59|602.79|605.59|602.79|605.59|602.79|605.59|602.79|0
1651120140000|2022-04-28 04:29:00|605.4|602.6|605.59|602.79|605.59|602.79|605.4|602.6|0
1651120150000|2022-04-28 04:29:10|605.5|602.7|605.4|602.6|605.5|602.7|605.4|602.6|0
1651120160000|2022-04-28 04:29:20|605.59|602.79|605.59|602.79|605.59|602.79|605.59|602.79|0
1651120180000|2022-04-28 04:29:40|605.78|602.98|605.78|602.98|605.78|602.98|605.78|602.98|0
1651120190000|2022-04-28 04:29:50|605.59|602.79|605.59|602.79|605.59|602.79|605.59|602.79|0
1651120200000|2022-04-28 04:30:00|605.4|602.6|605.5|602.7|605.59|602.79|605.4|602.6|0
1651120210000|2022-04-28 04:30:10|605.4|602.6|605.59|602.79|605.59|602.79|605.4|602.6|0
1651120220000|2022-04-28 04:30:20|605.97|603.17|605.97|603.17|605.97|603.17|605.97|603.17|0
1651120230000|2022-04-28 04:30:30|605.78|602.98|605.97|603.17|605.97|603.17|605.78|602.98|0
1651120240000|2022-04-28 04:30:40|605.78|602.98|605.78|602.98|605.78|602.98|605.78|602.98|0
1651120250000|2022-04-28 04:30:50|605.97|603.17|606.07|603.27|606.07|603.27|605.97|603.17|0
1651120260000|2022-04-28 04:31:00|605.97|603.17|605.97|603.17|606.07|603.27|605.97|603.17|0
1651120280000|2022-04-28 04:31:20|606.07|603.27|605.78|602.98|606.07|603.27|605.78|602.98|0
1651120290000|2022-04-28 04:31:30|605.59|602.79|605.4|602.6|605.59|602.79|605.4|602.6|0
1651120300000|2022-04-28 04:31:40|605.5|602.7|605.5|602.7|605.5|602.7|605.5|602.7|0
1651120310000|2022-04-28 04:31:50|605.59|602.79|605.4|602.6|605.59|602.79|605.4|602.6|0
1651120320000|2022-04-28 04:32:00|605.21|602.41|605.4|602.6|605.4|602.6|605.21|602.41|0
1651120340000|2022-04-28 04:32:20|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1651120350000|2022-04-28 04:32:30|605.4|602.6|605.4|602.6|605.4|602.6|605.4|602.6|0
1651120360000|2022-04-28 04:32:40|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1651120380000|2022-04-28 04:33:00|605.02|602.22|605.21|602.41|605.21|602.41|605.02|602.22|0
1651120390000|2022-04-28 04:33:10|605.02|602.22|605.31|602.51|605.31|602.51|605.02|602.22|0
1651120400000|2022-04-28 04:33:20|605.5|602.7|605.59|602.79|605.59|602.79|605.5|602.7|0
1651120410000|2022-04-28 04:33:30|605.4|602.6|605.4|602.6|605.4|602.6|605.4|602.6|0
1651120460000|2022-04-28 04:34:20|605.21|602.41|605.4|602.6|605.4|602.6|605.21|602.41|0
1651120470000|2022-04-28 04:34:30|605.31|602.51|605.21|602.41|605.31|602.51|605.21|602.41|0
1651120490000|2022-04-28 04:34:50|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1651120500000|2022-04-28 04:35:00|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1651120520000|2022-04-28 04:35:20|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1651120530000|2022-04-28 04:35:30|605.12|602.32|605.12|602.32|605.12|602.32|605.02|602.22|0
1651120540000|2022-04-28 04:35:40|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1651120550000|2022-04-28 04:35:50|605.12|602.32|605.12|602.32|605.12|602.32|605.12|602.32|0
1651120560000|2022-04-28 04:36:00|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1651120590000|2022-04-28 04:36:30|604.83|602.03|604.83|602.03|604.93|602.13|604.83|602.03|0
1651120600000|2022-04-28 04:36:40|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1651120610000|2022-04-28 04:36:50|605.12|602.32|605.02|602.22|605.12|602.32|605.02|602.22|0
1651120620000|2022-04-28 04:37:00|605.21|602.41|605.21|602.41|605.21|602.41|605.02|602.22|0
1651120630000|2022-04-28 04:37:10|605.12|602.32|605.21|602.41|605.21|602.41|605.12|602.32|0
1651120640000|2022-04-28 04:37:20|605.12|602.32|605.12|602.32|605.12|602.32|605.12|602.32|0
1651120650000|2022-04-28 04:37:30|605.21|602.41|605.21|602.41|605.21|602.41|605.21|602.41|0
1651120670000|2022-04-28 04:37:50|605.31|602.51|605.21|602.41|605.31|602.51|605.21|602.41|0
1651120690000|2022-04-28 04:38:10|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1651120740000|2022-04-28 04:39:00|605.31|602.51|605.21|602.41|605.4|602.6|605.21|602.41|0
1651120760000|2022-04-28 04:39:20|605.12|602.32|605.21|602.41|605.21|602.41|605.12|602.32|0
1651120770000|2022-04-28 04:39:30|605.02|602.22|605.02|602.22|605.02|602.22|605.02|602.22|0
1651120790000|2022-04-28 04:39:50|604.93|602.13|604.93|602.13|604.93|602.13|604.93|602.13|0
1651120800000|2022-04-28 04:40:00|605.02|602.22|605.02|602.22|605.12|602.32|605.02|602.22|0
1651120810000|2022-04-28 04:40:10|605.12|602.32|605.12|602.32|605.12|602.32|605.12|602.32|0
1651120820000|2022-04-28 04:40:20|604.07|601.27|603.97|601.17|604.07|601.27|603.97|601.17|0
1651120830000|2022-04-28 04:40:30|604.16|601.36|604.26|601.46|604.26|601.46|604.16|601.36|0
1651120840000|2022-04-28 04:40:40|602.03|599.23|602.03|599.23|602.03|599.23|602.03|599.23|0
1651120850000|2022-04-28 04:40:50|603.14|600.34|604.26|601.46|604.26|601.46|603.14|600.34|0
1651120870000|2022-04-28 04:41:10|604.36|601.56|604.26|601.46|604.36|601.56|604.26|601.46|0
1651120880000|2022-04-28 04:41:20|604.36|601.56|604.36|601.56|604.36|601.56|604.36|601.56|0
1651120890000|2022-04-28 04:41:30|604.16|601.36|604.16|601.36|604.16|601.36|604.16|601.36|0
1651120900000|2022-04-28 04:41:40|603.88|601.08|603.88|601.08|603.88|601.08|603.78|600.98|0
1651120910000|2022-04-28 04:41:50|603.78|600.98|603.78|600.98|603.78|600.98|603.78|600.98|0
1651120920000|2022-04-28 04:42:00|603.59|600.79|603.59|600.79|603.59|600.79|603.59|600.79|0
1651120970000|2022-04-28 04:42:50|603.4|600.6|603.4|600.6|603.4|600.6|603.31|600.51|0
1651120980000|2022-04-28 04:43:00|603.21|600.41|603.21|600.41|603.21|600.41|603.21|600.41|0
1651120990000|2022-04-28 04:43:10|603.31|600.51|603.4|600.6|603.4|600.6|603.21|600.41|0
1651121000000|2022-04-28 04:43:20|603.02|600.22|603.02|600.22|603.12|600.32|603.02|600.22|0
1651121010000|2022-04-28 04:43:30|602.83|600.03|602.45|599.65|602.83|600.03|602.45|599.65|0
1651121020000|2022-04-28 04:43:40|602.64|599.84|602.64|599.84|602.64|599.84|602.55|599.75|0
1651121030000|2022-04-28 04:43:50|602.74|599.94|602.74|599.94|602.74|599.94|602.74|599.94|0
1651121040000|2022-04-28 04:44:00|602.64|599.84|602.45|599.65|602.64|599.84|602.45|599.65|0
1651121090000|2022-04-28 04:44:50|602.55|599.75|602.55|599.75|602.55|599.75|602.55|599.75|0
1651121100000|2022-04-28 04:45:00|602.64|599.84|602.45|599.65|602.64|599.84|602.45|599.65|0
1651121170000|2022-04-28 04:46:10|602.26|599.46|602.26|599.46|602.26|599.46|602.26|599.46|0
1651121190000|2022-04-28 04:46:30|602.07|599.27|601.88|599.08|602.07|599.27|601.88|599.08|0
1651121200000|2022-04-28 04:46:40|601.79|598.99|601.79|598.99|601.79|598.99|601.69|598.89|0
1651121210000|2022-04-28 04:46:50|601.69|598.89|601.69|598.89|601.69|598.89|601.69|598.89|0
1651121220000|2022-04-28 04:47:00|601.88|599.08|601.79|598.99|601.88|599.08|601.79|598.99|0
1651121230000|2022-04-28 04:47:10|601.88|599.08|601.6|598.8|601.88|599.08|601.6|598.8|0
1651121240000|2022-04-28 04:47:20|601.5|598.7|601.5|598.7|601.5|598.7|601.31|598.51|0
1651121250000|2022-04-28 04:47:30|601.31|598.51|601.31|598.51|601.31|598.51|601.31|598.51|0
1651121270000|2022-04-28 04:47:50|601.4|598.6|601.31|598.51|601.4|598.6|601.31|598.51|0
1651121290000|2022-04-28 04:48:10|601.4|598.6|601.5|598.7|601.5|598.7|601.31|598.51|0
1651121300000|2022-04-28 04:48:20|601.4|598.6|601.31|598.51|601.4|598.6|601.31|598.51|0
1651121310000|2022-04-28 04:48:30|601.5|598.7|601.5|598.7|601.5|598.7|601.31|598.51|0
1651121320000|2022-04-28 04:48:40|601.59|598.79|601.69|598.89|601.69|598.89|601.59|598.79|0
1651121330000|2022-04-28 04:48:50|601.5|598.7|601.88|599.08|601.88|599.08|601.5|598.7|0
1651121360000|2022-04-28 04:49:20|601.69|598.89|601.5|598.7|601.69|598.89|601.5|598.7|0
1651121380000|2022-04-28 04:49:40|601.31|598.51|601.31|598.51|601.31|598.51|601.31|598.51|0
1651121410000|2022-04-28 04:50:10|601.12|598.32|601.12|598.32|601.12|598.32|601.12|598.32|0
1651121420000|2022-04-28 04:50:20|601.31|598.51|601.21|598.41|601.31|598.51|601.21|598.41|0
1651121430000|2022-04-28 04:50:30|601.31|598.51|601.11|598.31|601.31|598.51|601.11|598.31|0
1651121440000|2022-04-28 04:50:40|601.31|598.51|601.31|598.51|601.31|598.51|601.31|598.51|0
1651121450000|2022-04-28 04:50:50|601.5|598.7|601.31|598.51|601.5|598.7|601.31|598.51|0
1651121460000|2022-04-28 04:51:00|601.4|598.6|601.5|598.7|601.5|598.7|601.4|598.6|0
1651121480000|2022-04-28 04:51:20|601.69|598.89|601.5|598.7|601.69|598.89|601.5|598.7|0
1651121490000|2022-04-28 04:51:30|601.59|598.79|601.5|598.7|601.59|598.79|601.5|598.7|0
1651121500000|2022-04-28 04:51:40|601.3|598.5|601.3|598.5|601.3|598.5|601.3|598.5|0
1651121510000|2022-04-28 04:51:50|601.4|598.6|601.5|598.7|601.5|598.7|601.4|598.6|0
1651121530000|2022-04-28 04:52:10|601.49|598.69|601.3|598.5|601.49|598.69|601.3|598.5|0
1651121540000|2022-04-28 04:52:20|601.4|598.6|601.3|598.5|601.4|598.6|601.3|598.5|0
1651121560000|2022-04-28 04:52:40|601.49|598.69|601.69|598.89|601.69|598.89|601.49|598.69|0
1651121580000|2022-04-28 04:53:00|601.68|598.88|601.68|598.88|601.68|598.88|601.68|598.88|0
1651121590000|2022-04-28 04:53:10|601.59|598.79|601.59|598.79|601.59|598.79|601.59|598.79|0
1651121600000|2022-04-28 04:53:20|601.49|598.69|601.68|598.88|601.68|598.88|601.49|598.69|0
1651121620000|2022-04-28 04:53:40|601.59|598.79|601.68|598.88|601.68|598.88|601.59|598.79|0
1651121630000|2022-04-28 04:53:50|601.59|598.79|601.68|598.88|601.68|598.88|601.59|598.79|0
1651121640000|2022-04-28 04:54:00|601.88|599.08|601.68|598.88|601.88|599.08|601.68|598.88|0
1651121650000|2022-04-28 04:54:10|601.87|599.07|601.68|598.88|601.87|599.07|601.68|598.88|0
1651121660000|2022-04-28 04:54:20|601.49|598.69|601.49|598.69|601.49|598.69|601.49|598.69|0
1651121670000|2022-04-28 04:54:30|601.68|598.88|601.49|598.69|601.68|598.88|601.49|598.69|0
1651121680000|2022-04-28 04:54:40|601.59|598.79|601.68|598.88|601.68|598.88|601.49|598.69|0
1651121690000|2022-04-28 04:54:50|601.59|598.79|601.68|598.88|601.68|598.88|601.59|598.79|0
1651121700000|2022-04-28 04:55:00|601.59|598.79|601.3|598.5|601.68|598.88|601.3|598.5|0
1651121720000|2022-04-28 04:55:20|601.49|598.69|601.49|598.69|601.49|598.69|601.49|598.69|0
1651121730000|2022-04-28 04:55:30|601.3|598.5|601.3|598.5|601.3|598.5|601.3|598.5|0
1651121740000|2022-04-28 04:55:40|601.49|598.69|601.49|598.69|601.68|598.88|601.49|598.69|0
1651121770000|2022-04-28 04:56:10|601.4|598.6|601.3|598.5|601.4|598.6|601.3|598.5|0
1651121800000|2022-04-28 04:56:40|601.21|598.41|601.3|598.5|601.3|598.5|601.21|598.41|0
1651121810000|2022-04-28 04:56:50|601.21|598.41|601.21|598.41|601.21|598.41|601.21|598.41|0
1651121820000|2022-04-28 04:57:00|601.11|598.31|601.11|598.31|601.11|598.31|601.11|598.31|0
1651121830000|2022-04-28 04:57:10|601.21|598.41|601.21|598.41|601.21|598.41|601.11|598.31|0
1651121840000|2022-04-28 04:57:20|601.11|598.31|601.21|598.41|601.21|598.41|601.11|598.31|0
1651121850000|2022-04-28 04:57:30|601.3|598.5|601.3|598.5|601.3|598.5|601.3|598.5|0
1651121860000|2022-04-28 04:57:40|601.11|598.31|601.11|598.31|601.11|598.31|601.11|598.31|0
1651121880000|2022-04-28 04:58:00|601.49|598.69|601.49|598.69|601.49|598.69|601.49|598.69|0
1651121890000|2022-04-28 04:58:10|601.3|598.5|601.3|598.5|601.3|598.5|601.3|598.5|0
1651121900000|2022-04-28 04:58:20|601.11|598.31|601.11|598.31|601.11|598.31|601.11|598.31|0
1651121920000|2022-04-28 04:58:40|601.21|598.41|601.11|598.31|601.21|598.41|601.11|598.31|0
1651121940000|2022-04-28 04:59:00|601.3|598.5|601.3|598.5|601.3|598.5|601.3|598.5|0
1651121950000|2022-04-28 04:59:10|601.11|598.31|601.11|598.31|601.11|598.31|601.11|598.31|0
1651121960000|2022-04-28 04:59:20|601.02|598.22|601.02|598.22|601.11|598.31|601.02|598.22|0
1651121970000|2022-04-28 04:59:30|600.92|598.12|600.92|598.12|601.02|598.22|600.92|598.12|0
1651121980000|2022-04-28 04:59:40|601.11|598.31|601.11|598.31|601.11|598.31|601.11|598.31|0
1651122000000|2022-04-28 05:00:00|601.21|598.41|601.3|598.5|601.49|598.69|601.21|598.41|0
1651122010000|2022-04-28 05:00:10|601.49|598.69|601.59|598.79|601.59|598.79|601.49|598.69|0
1651122020000|2022-04-28 05:00:20|601.68|598.88|601.3|598.5|601.68|598.88|601.3|598.5|0
1651122030000|2022-04-28 05:00:30|601.49|598.69|601.49|598.69|601.49|598.69|601.49|598.69|0
1651122040000|2022-04-28 05:00:40|601.59|598.79|601.59|598.79|601.59|598.79|601.59|598.79|0
1651122060000|2022-04-28 05:01:00|601.49|598.69|601.49|598.69|601.49|598.69|601.3|598.5|0
1651122070000|2022-04-28 05:01:10|601.87|599.07|601.87|599.07|601.87|599.07|601.87|599.07|0
1651122080000|2022-04-28 05:01:20|602.06|599.26|602.44|599.64|602.44|599.64|602.06|599.26|0
1651122090000|2022-04-28 05:01:30|602.63|599.83|602.44|599.64|602.63|599.83|602.44|599.64|0
1651122100000|2022-04-28 05:01:40|602.63|599.83|602.63|599.83|602.82|600.02|602.63|599.83|0
1651122110000|2022-04-28 05:01:50|602.44|599.64|602.44|599.64|602.44|599.64|602.44|599.64|0
1651122120000|2022-04-28 05:02:00|602.63|599.83|602.63|599.83|602.63|599.83|602.63|599.83|0
1651122130000|2022-04-28 05:02:10|602.25|599.45|602.44|599.64|602.44|599.64|602.25|599.45|0
1651122140000|2022-04-28 05:02:20|602.63|599.83|602.54|599.74|602.63|599.83|602.54|599.74|0
1651122150000|2022-04-28 05:02:30|602.63|599.83|602.63|599.83|602.63|599.83|602.63|599.83|0
1651122160000|2022-04-28 05:02:40|602.54|599.74|602.44|599.64|602.54|599.74|602.44|599.64|0
1651122170000|2022-04-28 05:02:50|602.35|599.55|602.25|599.45|602.35|599.55|602.25|599.45|0
1651122180000|2022-04-28 05:03:00|602.44|599.64|602.06|599.26|602.44|599.64|602.06|599.26|0
1651122190000|2022-04-28 05:03:10|602.25|599.45|602.25|599.45|602.25|599.45|602.25|599.45|0
1651122200000|2022-04-28 05:03:20|602.44|599.64|602.44|599.64|602.44|599.64|602.25|599.45|0
1651122220000|2022-04-28 05:03:40|602.63|599.83|602.35|599.55|602.63|599.83|602.35|599.55|0
1651122230000|2022-04-28 05:03:50|602.44|599.64|602.44|599.64|602.44|599.64|602.35|599.55|0
1651122240000|2022-04-28 05:04:00|602.35|599.55|601.78|598.98|602.35|599.55|601.78|598.98|0
1651122250000|2022-04-28 05:04:10|601.68|598.88|601.68|598.88|601.87|599.07|601.68|598.88|0
1651122260000|2022-04-28 05:04:20|601.87|599.07|601.87|599.07|602.06|599.26|601.87|599.07|0
1651122270000|2022-04-28 05:04:30|602.06|599.26|601.87|599.07|602.06|599.26|601.87|599.07|0
1651122280000|2022-04-28 05:04:40|601.97|599.17|602.06|599.26|602.06|599.26|601.97|599.17|0
1651122300000|2022-04-28 05:05:00|601.87|599.07|601.87|599.07|601.87|599.07|601.68|598.88|0
1651122320000|2022-04-28 05:05:20|602.06|599.26|601.87|599.07|602.06|599.26|601.87|599.07|0
1651122350000|2022-04-28 05:05:50|602.06|599.26|602.06|599.26|602.06|599.26|602.06|599.26|0
1651122360000|2022-04-28 05:06:00|601.87|599.07|601.68|598.88|601.97|599.17|601.68|598.88|0
1651122370000|2022-04-28 05:06:10|601.87|599.07|601.87|599.07|601.87|599.07|601.87|599.07|0
1651122380000|2022-04-28 05:06:20|601.78|598.98|601.68|598.88|601.78|598.98|601.59|598.79|0
1651122390000|2022-04-28 05:06:30|601.87|599.07|601.87|599.07|601.97|599.17|601.87|599.07|0
1651122400000|2022-04-28 05:06:40|601.78|598.98|601.78|598.98|601.78|598.98|601.78|598.98|0
1651122410000|2022-04-28 05:06:50|601.87|599.07|601.87|599.07|601.87|599.07|601.87|599.07|0
1651122420000|2022-04-28 05:07:00|602.06|599.26|602.06|599.26|602.06|599.26|602.06|599.26|0
1651122430000|2022-04-28 05:07:10|602.16|599.36|602.16|599.36|602.16|599.36|602.16|599.36|0
1651122440000|2022-04-28 05:07:20|602.25|599.45|602.16|599.36|602.25|599.45|602.06|599.26|0
1651122450000|2022-04-28 05:07:30|602.06|599.26|602.06|599.26|602.06|599.26|601.87|599.07|0
1651122460000|2022-04-28 05:07:40|601.87|599.07|602.06|599.26|602.06|599.26|601.87|599.07|0
1651122470000|2022-04-28 05:07:50|602.25|599.45|602.25|599.45|602.25|599.45|602.25|599.45|0
1651122480000|2022-04-28 05:08:00|602.44|599.64|602.25|599.45|602.44|599.64|602.25|599.45|0
1651122490000|2022-04-28 05:08:10|602.44|599.64|602.25|599.45|602.44|599.64|602.25|599.45|0
1651122500000|2022-04-28 05:08:20|602.16|599.36|602.16|599.36|602.16|599.36|602.16|599.36|0
1651122510000|2022-04-28 05:08:30|602.06|599.26|602.06|599.26|602.06|599.26|602.06|599.26|0
1651122520000|2022-04-28 05:08:40|601.97|599.17|602.06|599.26|602.06|599.26|601.97|599.17|0
1651122540000|2022-04-28 05:09:00|601.97|599.17|602.06|599.26|602.06|599.26|601.97|599.17|0
1651122560000|2022-04-28 05:09:20|602.25|599.45|602.25|599.45|602.25|599.45|602.16|599.36|0
1651122570000|2022-04-28 05:09:30|602.06|599.26|601.78|598.98|602.06|599.26|601.68|598.88|0
1651122580000|2022-04-28 05:09:40|601.68|598.88|601.87|599.07|601.87|599.07|601.68|598.88|0
1651122590000|2022-04-28 05:09:50|601.68|598.88|601.49|598.69|601.68|598.88|601.49|598.69|0
1651122600000|2022-04-28 05:10:00|601.59|598.79|601.68|598.88|601.68|598.88|601.49|598.69|0
1651122610000|2022-04-28 05:10:10|601.87|599.07|601.68|598.88|601.87|599.07|601.68|598.88|0
1651122620000|2022-04-28 05:10:20|601.78|598.98|601.87|599.07|601.87|599.07|601.78|598.98|0
1651122640000|2022-04-28 05:10:40|602.06|599.26|601.87|599.07|602.06|599.26|601.87|599.07|0
1651122650000|2022-04-28 05:10:50|602.06|599.26|601.87|599.07|602.06|599.26|601.87|599.07|0
1651122660000|2022-04-28 05:11:00|601.78|598.98|601.87|599.07|601.87|599.07|601.78|598.98|0
1651122690000|2022-04-28 05:11:30|601.97|599.17|601.97|599.17|601.97|599.17|601.97|599.17|0
1651122700000|2022-04-28 05:11:40|601.87|599.07|601.97|599.17|602.06|599.26|601.87|599.07|0
1651122710000|2022-04-28 05:11:50|602.06|599.26|602.06|599.26|602.06|599.26|602.06|599.26|0
1651122720000|2022-04-28 05:12:00|602.16|599.36|602.16|599.36|602.16|599.36|602.16|599.36|0
1651122730000|2022-04-28 05:12:10|602.06|599.26|602.25|599.45|602.25|599.45|602.06|599.26|0
1651122740000|2022-04-28 05:12:20|602.16|599.36|602.25|599.45|602.25|599.45|602.16|599.36|0
1651122780000|2022-04-28 05:13:00|602.06|599.26|601.68|598.88|602.06|599.26|601.68|598.88|0
1651122790000|2022-04-28 05:13:10|601.49|598.69|601.49|598.69|601.49|598.69|601.49|598.69|0
1651122800000|2022-04-28 05:13:20|601.4|598.6|601.49|598.69|601.49|598.69|601.4|598.6|0
1651122820000|2022-04-28 05:13:40|601.59|598.79|601.68|598.88|601.68|598.88|601.59|598.79|0
1651122830000|2022-04-28 05:13:50|601.87|599.07|601.78|598.98|601.87|599.07|601.78|598.98|0
1651122840000|2022-04-28 05:14:00|601.87|599.07|602.06|599.26|602.06|599.26|601.87|599.07|0
1651122850000|2022-04-28 05:14:10|602.25|599.45|602.06|599.26|602.25|599.45|602.06|599.26|0
1651122860000|2022-04-28 05:14:20|601.97|599.17|601.87|599.07|602.06|599.26|601.87|599.07|0
1651122870000|2022-04-28 05:14:30|602.06|599.26|602.06|599.26|602.06|599.26|601.87|599.07|0
1651122880000|2022-04-28 05:14:40|601.87|599.07|601.87|599.07|601.87|599.07|601.78|598.98|0
1651122890000|2022-04-28 05:14:50|601.68|598.88|601.68|598.88|601.68|598.88|601.68|598.88|0
1651122900000|2022-04-28 05:15:00|601.59|598.79|601.49|598.69|601.59|598.79|601.49|598.69|0
1651122920000|2022-04-28 05:15:20|601.68|598.88|601.49|598.69|601.68|598.88|601.49|598.69|0
1651122930000|2022-04-28 05:15:30|601.68|598.88|601.68|598.88|601.68|598.88|601.49|598.69|0
1651122940000|2022-04-28 05:15:40|601.49|598.69|601.68|598.88|601.68|598.88|601.49|598.69|0
1651122950000|2022-04-28 05:15:50|601.78|598.98|601.87|599.07|601.87|599.07|601.68|598.88|0
1651122960000|2022-04-28 05:16:00|602.06|599.26|602.25|599.45|602.25|599.45|602.06|599.26|0
1651122970000|2022-04-28 05:16:10|602.63|599.83|602.44|599.64|602.63|599.83|602.44|599.64|0
1651122980000|2022-04-28 05:16:20|602.25|599.45|602.25|599.45|602.25|599.45|602.25|599.45|0
1651122990000|2022-04-28 05:16:30|602.44|599.64|602.16|599.36|602.44|599.64|602.16|599.36|0
1651123000000|2022-04-28 05:16:40|602.06|599.26|602.25|599.45|602.25|599.45|602.06|599.26|0
1651123020000|2022-04-28 05:17:00|602.44|599.64|602.25|599.45|602.44|599.64|602.25|599.45|0
1651123030000|2022-04-28 05:17:10|602.44|599.64|602.44|599.64|602.44|599.64|602.35|599.55|0
1651123040000|2022-04-28 05:17:20|602.63|599.83|602.82|600.02|602.82|600.02|602.63|599.83|0
1651123050000|2022-04-28 05:17:30|602.73|599.93|602.44|599.64|602.73|599.93|602.44|599.64|0
1651123060000|2022-04-28 05:17:40|602.63|599.83|602.54|599.74|602.63|599.83|602.54|599.74|0
1651123070000|2022-04-28 05:17:50|602.63|599.83|602.44|599.64|602.63|599.83|602.44|599.64|0
1651123080000|2022-04-28 05:18:00|602.63|599.83|602.63|599.83|602.63|599.83|602.63|599.83|0
1651123090000|2022-04-28 05:18:10|602.54|599.74|602.44|599.64|602.54|599.74|602.44|599.64|0
1651123100000|2022-04-28 05:18:20|602.35|599.55|602.25|599.45|602.35|599.55|602.25|599.45|0
1651123110000|2022-04-28 05:18:30|602.16|599.36|601.97|599.17|602.16|599.36|601.97|599.17|0
1651123120000|2022-04-28 05:18:40|601.68|598.88|601.68|598.88|601.68|598.88|601.68|598.88|0
1651123140000|2022-04-28 05:19:00|601.87|599.07|601.97|599.17|601.97|599.17|601.87|599.07|0
1651123150000|2022-04-28 05:19:10|602.25|599.45|602.06|599.26|602.25|599.45|602.06|599.26|0
1651123160000|2022-04-28 05:19:20|602.25|599.45|602.25|599.45|602.35|599.55|602.25|599.45|0
1651123180000|2022-04-28 05:19:40|602.44|599.64|602.25|599.45|602.44|599.64|602.25|599.45|0
1651123200000|2022-04-28 05:20:00|602.06|599.26|602.06|599.26|602.06|599.26|601.97|599.17|0
1651123210000|2022-04-28 05:20:10|602.63|599.83|602.63|599.83|602.63|599.83|602.63|599.83|0
1651123230000|2022-04-28 05:20:30|602.44|599.64|602.44|599.64|602.44|599.64|602.44|599.64|0
1651123280000|2022-04-28 05:21:20|602.25|599.45|602.25|599.45|602.25|599.45|602.25|599.45|0
1651123300000|2022-04-28 05:21:40|602.06|599.26|602.06|599.26|602.06|599.26|602.06|599.26|0
1651123310000|2022-04-28 05:21:50|602.25|599.45|602.25|599.45|602.25|599.45|602.25|599.45|0
1651123330000|2022-04-28 05:22:10|601.87|599.07|602.06|599.26|602.06|599.26|601.87|599.07|0
1651123380000|2022-04-28 05:23:00|602.25|599.45|602.25|599.45|602.25|599.45|602.25|599.45|0
1651123390000|2022-04-28 05:23:10|602.44|599.64|602.63|599.83|602.63|599.83|602.44|599.64|0
1651123410000|2022-04-28 05:23:30|602.82|600.02|602.25|599.45|602.82|600.02|602.06|599.26|0
1651123420000|2022-04-28 05:23:40|602.44|599.64|602.44|599.64|602.44|599.64|602.25|599.45|0
1651123440000|2022-04-28 05:24:00|602.54|599.74|602.44|599.64|602.54|599.74|602.44|599.64|0
1651123450000|2022-04-28 05:24:10|602.63|599.83|602.82|600.02|602.82|600.02|602.63|599.83|0
1651123460000|2022-04-28 05:24:20|602.73|599.93|602.82|600.02|602.82|600.02|602.73|599.93|0
1651123470000|2022-04-28 05:24:30|602.63|599.83|603.01|600.21|603.01|600.21|602.63|599.83|0
1651123480000|2022-04-28 05:24:40|602.82|600.02|603.01|600.21|603.01|600.21|602.82|600.02|0
1651123490000|2022-04-28 05:24:50|603.2|600.4|603.01|600.21|603.2|600.4|603.01|600.21|0
1651123500000|2022-04-28 05:25:00|603.2|600.4|603.11|600.31|603.2|600.4|603.11|600.31|0
1651123510000|2022-04-28 05:25:10|603.2|600.4|603.2|600.4|603.2|600.4|603.11|600.31|0
1651123520000|2022-04-28 05:25:20|603.39|600.59|603.2|600.4|603.39|600.59|603.2|600.4|0
1651123530000|2022-04-28 05:25:30|603.11|600.31|603.2|600.4|603.2|600.4|603.11|600.31|0
1651123540000|2022-04-28 05:25:40|603.3|600.5|603.39|600.59|603.39|600.59|603.11|600.31|0
1651123550000|2022-04-28 05:25:50|603.2|600.4|603.2|600.4|603.39|600.59|603.2|600.4|0
1651123560000|2022-04-28 05:26:00|603.39|600.59|603.2|600.4|603.39|600.59|603.2|600.4|0
1651123570000|2022-04-28 05:26:10|603.11|600.31|603.11|600.31|603.11|600.31|603.11|600.31|0
1651123580000|2022-04-28 05:26:20|603.01|600.21|603.01|600.21|603.01|600.21|603.01|600.21|0
1651123590000|2022-04-28 05:26:30|602.82|600.02|602.63|599.83|602.82|600.02|602.63|599.83|0
1651123600000|2022-04-28 05:26:40|602.44|599.64|602.44|599.64|602.44|599.64|602.44|599.64|0
1651123610000|2022-04-28 05:26:50|602.25|599.45|602.25|599.45|602.25|599.45|602.25|599.45|0
1651123620000|2022-04-28 05:27:00|602.06|599.26|602.25|599.45|602.25|599.45|602.06|599.26|0
1651123630000|2022-04-28 05:27:10|602.15|599.35|602.06|599.26|602.15|599.35|602.06|599.26|0
1651123640000|2022-04-28 05:27:20|601.87|599.07|601.68|598.88|601.87|599.07|601.68|598.88|0
1651123650000|2022-04-28 05:27:30|601.58|598.78|601.58|598.78|601.58|598.78|601.58|598.78|0
1651123660000|2022-04-28 05:27:40|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1651123670000|2022-04-28 05:27:50|601.1|598.3|600.91|598.11|601.1|598.3|600.91|598.11|0
1651123680000|2022-04-28 05:28:00|601.1|598.3|601.29|598.49|601.29|598.49|601.1|598.3|0
1651123690000|2022-04-28 05:28:10|601.48|598.68|601.48|598.68|601.48|598.68|601.48|598.68|0
1651123700000|2022-04-28 05:28:20|601.67|598.87|601.48|598.68|601.67|598.87|601.48|598.68|0
1651123710000|2022-04-28 05:28:30|601.67|598.87|601.87|599.07|601.87|599.07|601.67|598.87|0
1651123720000|2022-04-28 05:28:40|602.25|599.45|602.25|599.45|602.25|599.45|602.25|599.45|0
1651123730000|2022-04-28 05:28:50|602.44|599.64|602.44|599.64|602.44|599.64|602.44|599.64|0
1651123740000|2022-04-28 05:29:00|602.63|599.83|602.63|599.83|602.63|599.83|602.63|599.83|0
1651123750000|2022-04-28 05:29:10|602.44|599.64|602.44|599.64|602.44|599.64|602.44|599.64|0
1651123760000|2022-04-28 05:29:20|602.25|599.45|601.86|599.06|602.25|599.45|601.86|599.06|0
1651123770000|2022-04-28 05:29:30|601.77|598.97|601.86|599.06|601.86|599.06|601.67|598.87|0
1651123780000|2022-04-28 05:29:40|601.96|599.16|601.96|599.16|601.96|599.16|601.96|599.16|0
1651123790000|2022-04-28 05:29:50|602.06|599.26|601.48|598.68|602.06|599.26|601.48|598.68|0
1651123800000|2022-04-28 05:30:00|601.39|598.59|600.91|598.11|601.39|598.59|600.91|598.11|0
1651123810000|2022-04-28 05:30:10|601.1|598.3|601.1|598.3|601.1|598.3|600.91|598.11|0
1651123820000|2022-04-28 05:30:20|601.01|598.21|600.91|598.11|601.1|598.3|600.91|598.11|0
1651123830000|2022-04-28 05:30:30|601.1|598.3|601.48|598.68|601.48|598.68|601.1|598.3|0
1651123840000|2022-04-28 05:30:40|601.67|598.87|601.58|598.78|601.67|598.87|601.58|598.78|0
1651123850000|2022-04-28 05:30:50|601.67|598.87|601.67|598.87|601.77|598.97|601.67|598.87|0
1651123860000|2022-04-28 05:31:00|601.77|598.97|601.67|598.87|601.77|598.97|601.67|598.87|0
1651123870000|2022-04-28 05:31:10|601.86|599.06|601.86|599.06|601.86|599.06|601.86|599.06|0
1651123880000|2022-04-28 05:31:20|602.05|599.25|601.96|599.16|602.05|599.25|601.96|599.16|0
1651123890000|2022-04-28 05:31:30|602.05|599.25|601.67|598.87|602.05|599.25|601.67|598.87|0
1651123900000|2022-04-28 05:31:40|601.77|598.97|601.67|598.87|601.77|598.97|601.67|598.87|0
1651123910000|2022-04-28 05:31:50|601.58|598.78|601.77|598.97|601.77|598.97|601.58|598.78|0
1651123920000|2022-04-28 05:32:00|601.86|599.06|602.24|599.44|602.24|599.44|601.86|599.06|0
1651123930000|2022-04-28 05:32:10|602.05|599.25|601.77|598.97|602.05|599.25|601.77|598.97|0
1651123940000|2022-04-28 05:32:20|601.48|598.68|601.86|599.06|601.86|599.06|601.48|598.68|0
1651123950000|2022-04-28 05:32:30|601.67|598.87|601.86|599.06|601.86|599.06|601.67|598.87|0
1651123970000|2022-04-28 05:32:50|601.77|598.97|602.05|599.25|602.05|599.25|601.67|598.87|0
1651123980000|2022-04-28 05:33:00|602.43|599.63|602.43|599.63|602.43|599.63|602.43|599.63|0
1651123990000|2022-04-28 05:33:10|602.53|599.73|602.63|599.83|602.63|599.83|602.53|599.73|0
1651124000000|2022-04-28 05:33:20|602.43|599.63|602.43|599.63|602.43|599.63|602.43|599.63|0
1651124010000|2022-04-28 05:33:30|602.34|599.54|602.24|599.44|602.43|599.63|602.24|599.44|0
1651124020000|2022-04-28 05:33:40|602.43|599.63|602.34|599.54|602.43|599.63|602.24|599.44|0
1651124030000|2022-04-28 05:33:50|602.24|599.44|602.34|599.54|602.34|599.54|602.24|599.44|0
1651124040000|2022-04-28 05:34:00|602.24|599.44|602.24|599.44|602.24|599.44|602.24|599.44|0
1651124050000|2022-04-28 05:34:10|602.15|599.35|602.24|599.44|602.24|599.44|602.15|599.35|0
1651124060000|2022-04-28 05:34:20|602.05|599.25|602.05|599.25|602.05|599.25|602.05|599.25|0
1651124070000|2022-04-28 05:34:30|602.15|599.35|602.15|599.35|602.15|599.35|602.15|599.35|0
1651124080000|2022-04-28 05:34:40|602.05|599.25|602.15|599.35|602.24|599.44|602.05|599.25|0
1651124090000|2022-04-28 05:34:50|602.05|599.25|602.24|599.44|602.24|599.44|602.05|599.25|0
1651124100000|2022-04-28 05:35:00|601.67|598.87|601.29|598.49|601.67|598.87|601.29|598.49|0
1651124110000|2022-04-28 05:35:10|601.48|598.68|601.48|598.68|601.48|598.68|601.48|598.68|0
1651124120000|2022-04-28 05:35:20|601.29|598.49|601.1|598.3|601.29|598.49|600.91|598.11|0
1651124130000|2022-04-28 05:35:30|600.91|598.11|601.1|598.3|601.1|598.3|600.91|598.11|0
1651124140000|2022-04-28 05:35:40|600.72|597.92|600.91|598.11|600.91|598.11|600.72|597.92|0
1651124150000|2022-04-28 05:35:50|601.48|598.68|601.29|598.49|601.48|598.68|601.29|598.49|0
1651124160000|2022-04-28 05:36:00|601.48|598.68|602.05|599.25|602.05|599.25|601.48|598.68|0
1651124170000|2022-04-28 05:36:10|601.86|599.06|601.86|599.06|602.05|599.25|601.86|599.06|0
1651124180000|2022-04-28 05:36:20|602.05|599.25|602.05|599.25|602.24|599.44|602.05|599.25|0
1651124190000|2022-04-28 05:36:30|601.67|598.87|601.86|599.06|601.96|599.16|601.67|598.87|0
1651124200000|2022-04-28 05:36:40|602.05|599.25|602.05|599.25|602.05|599.25|602.05|599.25|0
1651124210000|2022-04-28 05:36:50|601.86|599.06|601.77|598.97|601.86|599.06|601.77|598.97|0
1651124220000|2022-04-28 05:37:00|601.86|599.06|601.67|598.87|601.86|599.06|601.67|598.87|0
1651124230000|2022-04-28 05:37:10|601.48|598.68|601.48|598.68|601.48|598.68|601.48|598.68|0
1651124240000|2022-04-28 05:37:20|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1651124250000|2022-04-28 05:37:30|601.1|598.3|601.1|598.3|601.1|598.3|601.1|598.3|0
1651124260000|2022-04-28 05:37:40|600.91|598.11|600.53|597.73|600.91|598.11|600.53|597.73|0
1651124280000|2022-04-28 05:38:00|600.34|597.54|600.34|597.54|600.34|597.54|600.34|597.54|0
1651124290000|2022-04-28 05:38:10|600.15|597.35|600.06|597.26|600.15|597.35|600.06|597.26|0
1651124300000|2022-04-28 05:38:20|600.15|597.35|600.44|597.64|600.44|597.64|600.15|597.35|0
1651124310000|2022-04-28 05:38:30|600.34|597.54|600.53|597.73|600.53|597.73|600.34|597.54|0
1651124320000|2022-04-28 05:38:40|600.72|597.92|600.53|597.73|600.72|597.92|600.53|597.73|0
1651124330000|2022-04-28 05:38:50|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1651124340000|2022-04-28 05:39:00|600.91|598.11|600.91|598.11|601.1|598.3|600.91|598.11|0
1651124350000|2022-04-28 05:39:10|601.1|598.3|601.48|598.68|601.48|598.68|601.1|598.3|0
1651124360000|2022-04-28 05:39:20|602.24|599.44|602.24|599.44|602.24|599.44|602.24|599.44|0
1651124370000|2022-04-28 05:39:30|602.43|599.63|602.62|599.82|602.81|600.01|602.43|599.63|0
1651124380000|2022-04-28 05:39:40|602.53|599.73|602.43|599.63|602.53|599.73|602.43|599.63|0
1651124390000|2022-04-28 05:39:50|602.34|599.54|602.43|599.63|602.43|599.63|602.34|599.54|0
1651124400000|2022-04-28 05:40:00|602.34|599.54|602.05|599.25|602.43|599.63|602.05|599.25|0
1651124410000|2022-04-28 05:40:10|602.15|599.35|602.05|599.25|602.15|599.35|602.05|599.25|0
1651124420000|2022-04-28 05:40:20|602.24|599.44|602.43|599.63|602.43|599.63|602.24|599.44|0
1651124430000|2022-04-28 05:40:30|602.53|599.73|602.53|599.73|602.53|599.73|602.53|599.73|0
1651124440000|2022-04-28 05:40:40|602.43|599.63|602.43|599.63|602.43|599.63|602.43|599.63|0
1651124450000|2022-04-28 05:40:50|602.62|599.82|602.62|599.82|602.62|599.82|602.43|599.63|0
1651124460000|2022-04-28 05:41:00|603.19|600.39|603|600.2|603.19|600.39|603|600.2|0
1651124470000|2022-04-28 05:41:10|603.19|600.39|603.29|600.49|603.29|600.49|603.1|600.3|0
1651124480000|2022-04-28 05:41:20|603.19|600.39|603.29|600.49|603.38|600.58|603.19|600.39|0
1651124490000|2022-04-28 05:41:30|603.19|600.39|603.38|600.58|603.38|600.58|603.19|600.39|0
1651124500000|2022-04-28 05:41:40|603.29|600.49|603.38|600.58|603.38|600.58|603.29|600.49|0
1651124510000|2022-04-28 05:41:50|603.48|600.68|603.58|600.78|603.58|600.78|603.48|600.68|0
1651124520000|2022-04-28 05:42:00|603.77|600.97|603.58|600.78|603.77|600.97|603.58|600.78|0
1651124530000|2022-04-28 05:42:10|603.38|600.58|603.19|600.39|603.38|600.58|603.19|600.39|0
1651124540000|2022-04-28 05:42:20|603.29|600.49|603.19|600.39|603.29|600.49|603|600.2|0
1651124550000|2022-04-28 05:42:30|603.38|600.58|603.19|600.39|603.38|600.58|603.19|600.39|0
1651124560000|2022-04-28 05:42:40|603.29|600.49|603.38|600.58|603.38|600.58|603.19|600.39|0
1651124570000|2022-04-28 05:42:50|603.29|600.49|602.91|600.11|603.29|600.49|602.91|600.11|0
1651124580000|2022-04-28 05:43:00|603|600.2|603|600.2|603|600.2|602.91|600.11|0
1651124590000|2022-04-28 05:43:10|603.29|600.49|604.06|601.26|604.06|601.26|603.29|600.49|0
1651124600000|2022-04-28 05:43:20|604.15|601.35|603.96|601.16|604.15|601.35|603.96|601.16|0
1651124610000|2022-04-28 05:43:30|603.86|601.06|603.96|601.16|603.96|601.16|603.86|601.06|0
1651124620000|2022-04-28 05:43:40|603.86|601.06|603.86|601.06|603.96|601.16|603.86|601.06|0
1651124630000|2022-04-28 05:43:50|603.77|600.97|603.96|601.16|603.96|601.16|603.77|600.97|0
1651124640000|2022-04-28 05:44:00|604.15|601.35|603.57|600.77|604.15|601.35|603.57|600.77|0
1651124650000|2022-04-28 05:44:10|603.77|600.97|603.77|600.97|603.77|600.97|603.77|600.97|0
1651124660000|2022-04-28 05:44:20|603.57|600.77|603.57|600.77|603.57|600.77|603.57|600.77|0
1651124670000|2022-04-28 05:44:30|603.48|600.68|603.38|600.58|603.48|600.68|603.38|600.58|0
1651124680000|2022-04-28 05:44:40|603.48|600.68|603.57|600.77|603.57|600.77|603.48|600.68|0
1651124690000|2022-04-28 05:44:50|603.38|600.58|603.19|600.39|603.38|600.58|603.19|600.39|0
1651124700000|2022-04-28 05:45:00|603.38|600.58|603.38|600.58|603.38|600.58|603.38|600.58|0
1651124710000|2022-04-28 05:45:10|603.19|600.39|603.19|600.39|603.19|600.39|603.19|600.39|0
1651124720000|2022-04-28 05:45:20|603.38|600.58|603.38|600.58|603.38|600.58|603.38|600.58|0
1651124730000|2022-04-28 05:45:30|603.29|600.49|603.38|600.58|603.38|600.58|603.29|600.49|0
1651124740000|2022-04-28 05:45:40|602.81|600.01|602.62|599.82|602.81|600.01|602.62|599.82|0
1651124750000|2022-04-28 05:45:50|602.43|599.63|602.05|599.25|602.43|599.63|602.05|599.25|0
1651124760000|2022-04-28 05:46:00|601.67|598.87|601.86|599.06|601.86|599.06|601.67|598.87|0
1651124770000|2022-04-28 05:46:10|601.67|598.87|601.77|598.97|601.86|599.06|601.67|598.87|0
1651124780000|2022-04-28 05:46:20|601.86|599.06|601.67|598.87|601.86|599.06|601.67|598.87|0
1651124790000|2022-04-28 05:46:30|601.86|599.06|601.86|599.06|602.05|599.25|601.86|599.06|0
1651124800000|2022-04-28 05:46:40|602.05|599.25|601.86|599.06|602.05|599.25|601.86|599.06|0
1651124810000|2022-04-28 05:46:50|601.77|598.97|601.67|598.87|601.86|599.06|601.67|598.87|0
1651124820000|2022-04-28 05:47:00|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1651124830000|2022-04-28 05:47:10|601.39|598.59|600.63|597.83|601.39|598.59|600.63|597.83|0
1651124840000|2022-04-28 05:47:20|600.53|597.73|600.15|597.35|600.53|597.73|600.15|597.35|0
1651124850000|2022-04-28 05:47:30|600.25|597.45|600.44|597.64|600.44|597.64|600.25|597.45|0
1651124860000|2022-04-28 05:47:40|600.63|597.83|600.63|597.83|600.63|597.83|600.53|597.73|0
1651124870000|2022-04-28 05:47:50|600.34|597.54|600.15|597.35|600.34|597.54|600.15|597.35|0
1651124880000|2022-04-28 05:48:00|599.96|597.16|599.77|596.97|599.96|597.16|599.77|596.97|0
1651124890000|2022-04-28 05:48:10|599.96|597.16|599.96|597.16|599.96|597.16|599.77|596.97|0
1651124900000|2022-04-28 05:48:20|599.58|596.78|599.87|597.07|599.87|597.07|599.58|596.78|0
1651124910000|2022-04-28 05:48:30|599.77|596.97|599.68|596.88|599.77|596.97|599.68|596.88|0
1651124920000|2022-04-28 05:48:40|599.77|596.97|599.58|596.78|599.77|596.97|599.58|596.78|0
1651124930000|2022-04-28 05:48:50|599.39|596.59|598.44|595.64|599.39|596.59|598.06|595.26|0
1651124940000|2022-04-28 05:49:00|598.25|595.45|598.44|595.64|598.44|595.64|598.25|595.45|0
1651124950000|2022-04-28 05:49:10|598.25|595.45|598.25|595.45|598.25|595.45|598.25|595.45|0
1651124960000|2022-04-28 05:49:20|598.44|595.64|599.01|596.21|599.01|596.21|598.44|595.64|0
1651124970000|2022-04-28 05:49:30|598.92|596.12|599.39|596.59|599.39|596.59|598.92|596.12|0
1651124980000|2022-04-28 05:49:40|599.3|596.5|599.3|596.5|599.3|596.5|599.3|596.5|0
1651124990000|2022-04-28 05:49:50|599.01|596.21|597.68|594.88|599.01|596.21|597.68|594.88|0
1651125000000|2022-04-28 05:50:00|598.25|595.45|597.59|594.79|598.25|595.45|597.59|594.79|0
1651125010000|2022-04-28 05:50:10|597.49|594.69|597.49|594.69|597.59|594.79|597.49|594.69|0
1651125020000|2022-04-28 05:50:20|596.73|593.93|596.92|594.12|596.92|594.12|596.73|593.93|0
1651125030000|2022-04-28 05:50:30|597.11|594.31|596.73|593.93|597.11|594.31|596.73|593.93|0
1651125040000|2022-04-28 05:50:40|596.92|594.12|596.92|594.12|596.92|594.12|596.83|594.03|0
1651125050000|2022-04-28 05:50:50|597.11|594.31|597.3|594.5|597.3|594.5|596.92|594.12|0
1651125060000|2022-04-28 05:51:00|597.49|594.69|597.3|594.5|597.49|594.69|597.3|594.5|0
1651125070000|2022-04-28 05:51:10|597.4|594.6|597.3|594.5|597.4|594.6|597.3|594.5|0
1651125080000|2022-04-28 05:51:20|597.49|594.69|597.11|594.31|597.49|594.69|597.11|594.31|0
1651125090000|2022-04-28 05:51:30|597.21|594.41|597.4|594.6|597.49|594.69|597.21|594.41|0
1651125100000|2022-04-28 05:51:40|597.49|594.69|597.78|594.98|597.78|594.98|597.4|594.6|0
1651125110000|2022-04-28 05:51:50|598.06|595.26|598.63|595.83|598.63|595.83|598.06|595.26|0
1651125120000|2022-04-28 05:52:00|598.73|595.93|598.25|595.45|598.82|596.02|598.25|595.45|0
1651125130000|2022-04-28 05:52:10|598.06|595.26|597.97|595.17|598.06|595.26|597.97|595.17|0
1651125140000|2022-04-28 05:52:20|598.06|595.26|597.87|595.07|598.06|595.26|597.87|595.07|0
1651125150000|2022-04-28 05:52:30|598.25|595.45|598.44|595.64|598.44|595.64|598.25|595.45|0
1651125160000|2022-04-28 05:52:40|598.63|595.83|598.63|595.83|598.63|595.83|598.63|595.83|0
1651125170000|2022-04-28 05:52:50|598.54|595.74|598.44|595.64|598.54|595.74|598.35|595.55|0
1651125180000|2022-04-28 05:53:00|598.63|595.83|598.44|595.64|598.63|595.83|598.25|595.45|0
1651125190000|2022-04-28 05:53:10|598.25|595.45|598.06|595.26|598.35|595.55|598.06|595.26|0
1651125200000|2022-04-28 05:53:20|597.97|595.17|598.44|595.64|598.44|595.64|597.97|595.17|0
1651125210000|2022-04-28 05:53:30|598.35|595.55|598.25|595.45|598.35|595.55|598.25|595.45|0
1651125220000|2022-04-28 05:53:40|598.44|595.64|598.25|595.45|598.44|595.64|598.25|595.45|0
1651125250000|2022-04-28 05:54:10|598.35|595.55|598.25|595.45|598.35|595.55|598.25|595.45|0
1651125260000|2022-04-28 05:54:20|598.06|595.26|597.87|595.07|598.06|595.26|597.87|595.07|0
1651125280000|2022-04-28 05:54:40|597.68|594.88|597.49|594.69|597.68|594.88|597.49|594.69|0
1651125290000|2022-04-28 05:54:50|597.4|594.6|597.3|594.5|597.4|594.6|597.3|594.5|0
1651125300000|2022-04-28 05:55:00|597.49|594.69|598.06|595.26|598.06|595.26|597.49|594.69|0
1651125310000|2022-04-28 05:55:10|598.25|595.45|597.87|595.07|598.25|595.45|597.87|595.07|0
1651125320000|2022-04-28 05:55:20|598.06|595.26|598.06|595.26|598.06|595.26|597.97|595.17|0
1651125350000|2022-04-28 05:55:50|597.87|595.07|597.87|595.07|597.87|595.07|597.87|595.07|0
1651125360000|2022-04-28 05:56:00|597.78|594.98|597.49|594.69|597.78|594.98|597.49|594.69|0
1651125370000|2022-04-28 05:56:10|597.68|594.88|597.68|594.88|597.68|594.88|597.68|594.88|0
1651125380000|2022-04-28 05:56:20|597.49|594.69|597.49|594.69|597.49|594.69|597.49|594.69|0
1651125390000|2022-04-28 05:56:30|597.59|594.79|597.87|595.07|597.87|595.07|597.59|594.79|0
1651125400000|2022-04-28 05:56:40|598.06|595.26|598.16|595.36|598.25|595.45|598.06|595.26|0
1651125410000|2022-04-28 05:56:50|598.06|595.26|598.06|595.26|598.06|595.26|598.06|595.26|0
1651125420000|2022-04-28 05:57:00|598.25|595.45|598.34|595.54|598.53|595.73|598.25|595.45|0
1651125430000|2022-04-28 05:57:10|598.44|595.64|598.44|595.64|598.44|595.64|598.44|595.64|0
1651125440000|2022-04-28 05:57:20|598.34|595.54|598.25|595.45|598.34|595.54|598.06|595.26|0
1651125450000|2022-04-28 05:57:30|598.82|596.02|598.72|595.92|598.82|596.02|598.72|595.92|0
1651125460000|2022-04-28 05:57:40|598.63|595.83|598.44|595.64|598.63|595.83|598.44|595.64|0
1651125470000|2022-04-28 05:57:50|598.63|595.83|598.06|595.26|598.63|595.83|598.06|595.26|0
1651125480000|2022-04-28 05:58:00|597.97|595.17|597.87|595.07|598.06|595.26|597.87|595.07|0
1651125500000|2022-04-28 05:58:20|598.06|595.26|598.06|595.26|598.06|595.26|598.06|595.26|0
1651125510000|2022-04-28 05:58:30|597.97|595.17|597.87|595.07|598.06|595.26|597.87|595.07|0
1651125520000|2022-04-28 05:58:40|598.06|595.26|598.06|595.26|598.06|595.26|598.06|595.26|0
1651125530000|2022-04-28 05:58:50|597.96|595.16|598.06|595.26|598.44|595.64|597.87|595.07|0
1651125540000|2022-04-28 05:59:00|598.25|595.45|598.81|596.01|598.81|596.01|598.06|595.26|0
1651125550000|2022-04-28 05:59:10|598.63|595.83|598.81|596.01|598.81|596.01|598.63|595.83|0
1651125560000|2022-04-28 05:59:20|598.91|596.11|598.81|596.01|599|596.2|598.81|596.01|0
1651125570000|2022-04-28 05:59:30|598.63|595.83|598.81|596.01|598.81|596.01|598.63|595.83|0
1651125580000|2022-04-28 05:59:40|599|596.2|599|596.2|599|596.2|599|596.2|0
1651125590000|2022-04-28 05:59:50|599.19|596.39|599.19|596.39|599.19|596.39|599|596.2|0
1651125600000|2022-04-28 06:00:00|599.1|596.3|599.57|596.77|599.57|596.77|599.1|596.3|0
1651125610000|2022-04-28 06:00:10|599.86|597.06|600.14|597.34|600.14|597.34|599.86|597.06|0
1651125620000|2022-04-28 06:00:20|599.95|597.15|599.76|596.96|599.95|597.15|599.57|596.77|0
1651125630000|2022-04-28 06:00:30|599.38|596.58|600.14|597.34|600.14|597.34|599.38|596.58|0
1651125640000|2022-04-28 06:00:40|600.33|597.53|600.14|597.34|600.33|597.53|600.14|597.34|0
1651125650000|2022-04-28 06:00:50|600.33|597.53|600.33|597.53|600.33|597.53|600.33|597.53|0
1651125660000|2022-04-28 06:01:00|600.14|597.34|600.24|597.44|600.24|597.44|600.14|597.34|0
1651125670000|2022-04-28 06:01:10|600.33|597.53|600.52|597.72|600.52|597.72|600.33|597.53|0
1651125680000|2022-04-28 06:01:20|600.33|597.53|600.14|597.34|600.33|597.53|600.14|597.34|0
1651125690000|2022-04-28 06:01:30|599.57|596.77|599.57|596.77|599.57|596.77|599.48|596.68|0
1651125700000|2022-04-28 06:01:40|599|596.2|598.81|596.01|599|596.2|598.81|596.01|0
1651125710000|2022-04-28 06:01:50|598.72|595.92|598.53|595.73|598.72|595.92|598.53|595.73|0
1651125720000|2022-04-28 06:02:00|598.34|595.54|598.15|595.35|598.34|595.54|597.87|595.07|0
1651125730000|2022-04-28 06:02:10|598.24|595.44|598.53|595.73|598.53|595.73|598.24|595.44|0
1651125740000|2022-04-28 06:02:20|598.43|595.63|598.62|595.82|598.62|595.82|598.43|595.63|0
1651125750000|2022-04-28 06:02:30|598.72|595.92|598.62|595.82|598.81|596.01|598.62|595.82|0
1651125760000|2022-04-28 06:02:40|598.43|595.63|597.68|594.88|598.43|595.63|597.68|594.88|0
1651125770000|2022-04-28 06:02:50|597.3|594.5|596.92|594.12|597.3|594.5|596.92|594.12|0
1651125780000|2022-04-28 06:03:00|596.83|594.03|596.54|593.74|596.83|594.03|596.54|593.74|0
1651125790000|2022-04-28 06:03:10|596.73|593.93|596.73|593.93|596.83|594.03|596.73|593.93|0
1651125800000|2022-04-28 06:03:20|596.92|594.12|597.11|594.31|597.11|594.31|596.92|594.12|0
1651125810000|2022-04-28 06:03:30|597.49|594.69|597.49|594.69|597.68|594.88|597.49|594.69|0
1651125820000|2022-04-28 06:03:40|597.3|594.5|597.39|594.59|597.39|594.59|597.3|594.5|0
1651125830000|2022-04-28 06:03:50|597.11|594.31|596.83|594.03|597.11|594.31|596.83|594.03|0
1651125840000|2022-04-28 06:04:00|596.92|594.12|596.73|593.93|596.92|594.12|596.73|593.93|0
1651125850000|2022-04-28 06:04:10|596.83|594.03|596.64|593.84|596.83|594.03|596.64|593.84|0
1651125860000|2022-04-28 06:04:20|596.35|593.55|596.54|593.74|596.64|593.84|596.35|593.55|0
1651125870000|2022-04-28 06:04:30|596.64|593.84|596.73|593.93|596.73|593.93|596.64|593.84|0
1651125880000|2022-04-28 06:04:40|596.83|594.03|597.02|594.22|597.11|594.31|596.83|594.03|0
1651125890000|2022-04-28 06:04:50|597.11|594.31|596.92|594.12|597.11|594.31|596.92|594.12|0
1651125900000|2022-04-28 06:05:00|597.11|594.31|597.3|594.5|597.3|594.5|597.11|594.31|0
1651125910000|2022-04-28 06:05:10|597.49|594.69|597.49|594.69|597.49|594.69|597.49|594.69|0
1651125920000|2022-04-28 06:05:20|597.58|594.78|597.3|594.5|597.58|594.78|597.3|594.5|0
1651125930000|2022-04-28 06:05:30|597.11|594.31|596.83|594.03|597.11|594.31|596.83|594.03|0
1651125940000|2022-04-28 06:05:40|597.11|594.31|597.67|594.87|597.67|594.87|597.11|594.31|0
1651125950000|2022-04-28 06:05:50|597.86|595.06|597.86|595.06|597.86|595.06|597.86|595.06|0
1651125960000|2022-04-28 06:06:00|598.05|595.25|598.43|595.63|598.43|595.63|598.05|595.25|0
1651125970000|2022-04-28 06:06:10|598.62|595.82|598.81|596.01|598.81|596.01|598.62|595.82|0
1651125980000|2022-04-28 06:06:20|598.62|595.82|598.34|595.54|598.62|595.82|598.34|595.54|0
1651125990000|2022-04-28 06:06:30|598.24|595.44|598.24|595.44|598.24|595.44|598.05|595.25|0
1651126000000|2022-04-28 06:06:40|598.05|595.25|598.05|595.25|598.15|595.35|598.05|595.25|0
1651126010000|2022-04-28 06:06:50|598.24|595.44|598.43|595.63|598.43|595.63|598.24|595.44|0
1651126020000|2022-04-28 06:07:00|598.62|595.82|599.19|596.39|599.19|596.39|598.62|595.82|0
1651126030000|2022-04-28 06:07:10|599.29|596.49|599.29|596.49|599.38|596.58|599.29|596.49|0
1651126040000|2022-04-28 06:07:20|599.57|596.77|599.19|596.39|599.57|596.77|599.19|596.39|0
1651126050000|2022-04-28 06:07:30|599|596.2|598.62|595.82|599|596.2|598.62|595.82|0
1651126060000|2022-04-28 06:07:40|598.43|595.63|597.77|594.97|598.43|595.63|597.77|594.97|0
1651126070000|2022-04-28 06:07:50|597.67|594.87|597.67|594.87|597.67|594.87|597.67|594.87|0
1651126080000|2022-04-28 06:08:00|597.77|594.97|597.96|595.16|597.96|595.16|597.77|594.97|0
1651126090000|2022-04-28 06:08:10|597.86|595.06|597.48|594.68|597.86|595.06|597.48|594.68|0
1651126100000|2022-04-28 06:08:20|597.58|594.78|597.29|594.49|597.58|594.78|597.29|594.49|0
1651126110000|2022-04-28 06:08:30|597.01|594.21|596.54|593.74|597.01|594.21|596.54|593.74|0
1651126120000|2022-04-28 06:08:40|596.73|593.93|596.73|593.93|596.92|594.12|596.73|593.93|0
1651126130000|2022-04-28 06:08:50|596.82|594.02|596.73|593.93|596.82|594.02|596.73|593.93|0
1651126140000|2022-04-28 06:09:00|596.92|594.12|596.73|593.93|596.92|594.12|596.73|593.93|0
1651126150000|2022-04-28 06:09:10|596.63|593.83|596.54|593.74|596.63|593.83|596.35|593.55|0
1651126160000|2022-04-28 06:09:20|596.73|593.93|596.92|594.12|596.92|594.12|596.73|593.93|0
1651126170000|2022-04-28 06:09:30|596.82|594.02|596.73|593.93|596.92|594.12|596.54|593.74|0
1651126180000|2022-04-28 06:09:40|596.92|594.12|597.29|594.49|597.29|594.49|596.92|594.12|0
1651126190000|2022-04-28 06:09:50|597.67|594.87|597.86|595.06|597.86|595.06|597.67|594.87|0
1651126200000|2022-04-28 06:10:00|597.67|594.87|597.86|595.06|597.86|595.06|597.67|594.87|0
1651126210000|2022-04-28 06:10:10|598.05|595.25|598.81|596.01|598.81|596.01|598.05|595.25|0
1651126220000|2022-04-28 06:10:20|599.1|596.3|599.19|596.39|599.29|596.49|599.1|596.3|0
1651126230000|2022-04-28 06:10:30|599|596.2|599.1|596.3|599.1|596.3|598.91|596.11|0
1651126240000|2022-04-28 06:10:40|599|596.2|598.91|596.11|599|596.2|598.91|596.11|0
1651126250000|2022-04-28 06:10:50|598.81|596.01|598.53|595.73|598.81|596.01|598.53|595.73|0
1651126260000|2022-04-28 06:11:00|598.43|595.63|598.34|595.54|598.43|595.63|598.34|595.54|0
1651126270000|2022-04-28 06:11:10|598.24|595.44|598.24|595.44|598.24|595.44|598.15|595.35|0
1651126280000|2022-04-28 06:11:20|598.15|595.35|597.67|594.87|598.15|595.35|597.67|594.87|0
1651126290000|2022-04-28 06:11:30|597.29|594.49|597.29|594.49|597.29|594.49|597.1|594.3|0
1651126310000|2022-04-28 06:11:50|597.39|594.59|597.86|595.06|597.86|595.06|597.39|594.59|0
1651126320000|2022-04-28 06:12:00|597.48|594.68|597.29|594.49|597.48|594.68|597.29|594.49|0
1651126330000|2022-04-28 06:12:10|597.1|594.3|597.1|594.3|597.1|594.3|597.1|594.3|0
1651126340000|2022-04-28 06:12:20|596.91|594.11|596.91|594.11|596.91|594.11|596.91|594.11|0
1651126350000|2022-04-28 06:12:30|597.01|594.21|596.72|593.92|597.01|594.21|596.72|593.92|0
1651126360000|2022-04-28 06:12:40|596.91|594.11|596.91|594.11|596.91|594.11|596.91|594.11|0
1651126370000|2022-04-28 06:12:50|597.1|594.3|597.1|594.3|597.1|594.3|597.1|594.3|0
1651126380000|2022-04-28 06:13:00|597.29|594.49|597.29|594.49|597.29|594.49|597.29|594.49|0
1651126390000|2022-04-28 06:13:10|597.48|594.68|597.67|594.87|597.67|594.87|597.48|594.68|0
1651126400000|2022-04-28 06:13:20|597.58|594.78|597.48|594.68|597.58|594.78|597.48|594.68|0
1651126410000|2022-04-28 06:13:30|597.58|594.78|597.67|594.87|597.67|594.87|597.58|594.78|0
1651126420000|2022-04-28 06:13:40|597.86|595.06|597.2|594.4|597.86|595.06|597.2|594.4|0
1651126430000|2022-04-28 06:13:50|597.1|594.3|597.1|594.3|597.1|594.3|597.01|594.21|0
1651126440000|2022-04-28 06:14:00|597.2|594.4|596.91|594.11|597.2|594.4|596.91|594.11|0
1651126450000|2022-04-28 06:14:10|597.01|594.21|595.97|593.17|597.01|594.21|595.97|593.17|0
1651126460000|2022-04-28 06:14:20|595.78|592.98|596.16|593.36|596.16|593.36|595.78|592.98|0
1651126470000|2022-04-28 06:14:30|596.25|593.45|596.44|593.64|596.53|593.73|596.25|593.45|0
1651126480000|2022-04-28 06:14:40|596.53|593.73|596.35|593.55|596.53|593.73|596.35|593.55|0
1651126490000|2022-04-28 06:14:50|596.16|593.36|596.35|593.55|596.35|593.55|596.16|593.36|0
1651126500000|2022-04-28 06:15:00|596.16|593.36|595.97|593.17|596.16|593.36|595.97|593.17|0
1651126510000|2022-04-28 06:15:10|595.78|592.98|595.78|592.98|595.78|592.98|595.78|592.98|0
1651126520000|2022-04-28 06:15:20|596.16|593.36|595.88|593.08|596.16|593.36|595.78|592.98|0
1651126530000|2022-04-28 06:15:30|595.78|592.98|595.4|592.6|595.78|592.98|595.4|592.6|0
1651126540000|2022-04-28 06:15:40|595.78|592.98|595.88|593.08|595.88|593.08|595.59|592.79|0
1651126550000|2022-04-28 06:15:50|595.78|592.98|595.69|592.89|595.78|592.98|595.69|592.89|0
1651126560000|2022-04-28 06:16:00|595.4|592.6|595.4|592.6|595.4|592.6|595.21|592.41|0
1651126570000|2022-04-28 06:16:10|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1651126580000|2022-04-28 06:16:20|595.78|592.98|595.78|592.98|595.78|592.98|595.78|592.98|0
1651126590000|2022-04-28 06:16:30|595.97|593.17|596.34|593.54|596.34|593.54|595.97|593.17|0
1651126600000|2022-04-28 06:16:40|596.53|593.73|596.16|593.36|596.53|593.73|596.16|593.36|0
1651126610000|2022-04-28 06:16:50|596.34|593.54|596.34|593.54|596.34|593.54|596.34|593.54|0
1651126620000|2022-04-28 06:17:00|596.16|593.36|595.78|592.98|596.16|593.36|595.78|592.98|0
1651126630000|2022-04-28 06:17:10|595.59|592.79|595.78|592.98|595.78|592.98|595.59|592.79|0
1651126640000|2022-04-28 06:17:20|595.97|593.17|596.16|593.36|596.16|593.36|595.97|593.17|0
1651126650000|2022-04-28 06:17:30|596.25|593.45|596.16|593.36|596.25|593.45|596.16|593.36|0
1651126660000|2022-04-28 06:17:40|596.44|593.64|596.53|593.73|596.53|593.73|596.44|593.64|0
1651126670000|2022-04-28 06:17:50|596.44|593.64|596.34|593.54|596.53|593.73|596.34|593.54|0
1651126680000|2022-04-28 06:18:00|596.15|593.35|596.15|593.35|596.15|593.35|596.15|593.35|0
1651126690000|2022-04-28 06:18:10|595.97|593.17|595.4|592.6|595.97|593.17|595.21|592.41|0
1651126700000|2022-04-28 06:18:20|595.59|592.79|595.59|592.79|595.78|592.98|595.59|592.79|0
1651126710000|2022-04-28 06:18:30|595.78|592.98|595.21|592.41|595.78|592.98|595.21|592.41|0
1651126720000|2022-04-28 06:18:40|594.26|591.46|594.45|591.65|594.45|591.65|594.26|591.46|0
1651126730000|2022-04-28 06:18:50|594.64|591.84|594.45|591.65|594.64|591.84|594.45|591.65|0
1651126740000|2022-04-28 06:19:00|594.26|591.46|594.45|591.65|594.45|591.65|594.26|591.46|0
1651126750000|2022-04-28 06:19:10|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1651126760000|2022-04-28 06:19:20|594.45|591.65|594.45|591.65|594.64|591.84|594.45|591.65|0
1651126770000|2022-04-28 06:19:30|594.64|591.84|594.55|591.75|594.64|591.84|594.45|591.65|0
1651126780000|2022-04-28 06:19:40|594.64|591.84|594.74|591.94|594.74|591.94|594.64|591.84|0
1651126790000|2022-04-28 06:19:50|594.83|592.03|594.83|592.03|594.83|592.03|594.83|592.03|0
1651126800000|2022-04-28 06:20:00|594.64|591.84|594.07|591.27|594.64|591.84|594.07|591.27|0
1651126810000|2022-04-28 06:20:10|593.98|591.18|593.88|591.08|593.98|591.18|593.88|591.08|0
1651126820000|2022-04-28 06:20:20|593.69|590.89|594.64|591.84|594.64|591.84|593.69|590.89|0
1651126830000|2022-04-28 06:20:30|594.83|592.03|594.83|592.03|594.83|592.03|594.83|592.03|0
1651126840000|2022-04-28 06:20:40|594.93|592.13|595.02|592.22|595.12|592.32|594.93|592.13|0
1651126850000|2022-04-28 06:20:50|595.21|592.41|595.02|592.22|595.21|592.41|595.02|592.22|0
1651126860000|2022-04-28 06:21:00|595.12|592.32|594.36|591.56|595.12|592.32|594.36|591.56|0
1651126870000|2022-04-28 06:21:10|594.26|591.46|593.51|590.71|594.26|591.46|593.51|590.71|0
1651126880000|2022-04-28 06:21:20|593.88|591.08|593.69|590.89|593.98|591.18|593.6|590.8|0
1651126890000|2022-04-28 06:21:30|593.41|590.61|594.07|591.27|594.07|591.27|593.41|590.61|0
1651126900000|2022-04-28 06:21:40|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1651126910000|2022-04-28 06:21:50|594.26|591.46|593.98|591.18|594.26|591.46|593.98|591.18|0
1651126920000|2022-04-28 06:22:00|594.07|591.27|593.69|590.89|594.07|591.27|593.69|590.89|0
1651126930000|2022-04-28 06:22:10|593.32|590.52|593.13|590.33|593.32|590.52|593.13|590.33|0
1651126940000|2022-04-28 06:22:20|592.94|590.14|592.94|590.14|592.94|590.14|592.94|590.14|0
1651126950000|2022-04-28 06:22:30|593.32|590.52|593.69|590.89|593.69|590.89|593.32|590.52|0
1651126960000|2022-04-28 06:22:40|593.51|590.71|593.32|590.52|593.51|590.71|593.32|590.52|0
1651126970000|2022-04-28 06:22:50|593.13|590.33|593.04|590.24|593.13|590.33|592.94|590.14|0
1651126980000|2022-04-28 06:23:00|592.94|590.14|592.75|589.95|592.94|590.14|592.75|589.95|0
1651126990000|2022-04-28 06:23:10|592.94|590.14|592.94|590.14|592.94|590.14|592.94|590.14|0
1651127000000|2022-04-28 06:23:20|592.75|589.95|592.94|590.14|592.94|590.14|592.56|589.76|0
1651127020000|2022-04-28 06:23:40|592.75|589.95|593.13|590.33|593.13|590.33|592.75|589.95|0
1651127030000|2022-04-28 06:23:50|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1651127040000|2022-04-28 06:24:00|593.32|590.52|593.32|590.52|593.32|590.52|593.32|590.52|0
1651127050000|2022-04-28 06:24:10|593.5|590.7|593.5|590.7|593.5|590.7|593.32|590.52|0
1651127060000|2022-04-28 06:24:20|593.69|590.89|593.6|590.8|593.69|590.89|593.6|590.8|0
1651127070000|2022-04-28 06:24:30|593.69|590.89|594.07|591.27|594.07|591.27|593.69|590.89|0
1651127080000|2022-04-28 06:24:40|594.26|591.46|593.98|591.18|594.26|591.46|593.98|591.18|0
1651127090000|2022-04-28 06:24:50|593.88|591.08|593.69|590.89|593.88|591.08|593.69|590.89|0
1651127100000|2022-04-28 06:25:00|593.5|590.7|593.13|590.33|593.5|590.7|593.13|590.33|0
1651127110000|2022-04-28 06:25:10|593.41|590.61|592.75|589.95|593.41|590.61|592.75|589.95|0
1651127120000|2022-04-28 06:25:20|592.56|589.76|592.56|589.76|592.56|589.76|592.37|589.57|0
1651127130000|2022-04-28 06:25:30|592.47|589.67|592.56|589.76|592.56|589.76|592.47|589.67|0
1651127140000|2022-04-28 06:25:40|592.66|589.86|592.75|589.95|592.75|589.95|592.66|589.86|0
1651127150000|2022-04-28 06:25:50|592.56|589.76|592.75|589.95|593.04|590.24|592.37|589.57|0
1651127160000|2022-04-28 06:26:00|592.66|589.86|592.75|589.95|592.75|589.95|592.37|589.57|0
1651127170000|2022-04-28 06:26:10|592.94|590.14|593.13|590.33|593.13|590.33|592.94|590.14|0
1651127180000|2022-04-28 06:26:20|593.32|590.52|593.32|590.52|593.32|590.52|593.32|590.52|0
1651127190000|2022-04-28 06:26:30|593.13|590.33|592.75|589.95|593.13|590.33|592.75|589.95|0
1651127200000|2022-04-28 06:26:40|592.94|590.14|592.75|589.95|592.94|590.14|592.75|589.95|0
1651127210000|2022-04-28 06:26:50|592.66|589.86|592.66|589.86|592.66|589.86|592.66|589.86|0
1651127220000|2022-04-28 06:27:00|592.56|589.76|592.47|589.67|592.56|589.76|592.47|589.67|0
1651127230000|2022-04-28 06:27:10|592.18|589.38|592.56|589.76|592.56|589.76|592.18|589.38|0
1651127240000|2022-04-28 06:27:20|592.75|589.95|592.18|589.38|592.75|589.95|592.18|589.38|0
1651127250000|2022-04-28 06:27:30|591.99|589.19|592.09|589.29|592.37|589.57|591.99|589.19|0
1651127260000|2022-04-28 06:27:40|592.18|589.38|592.18|589.38|592.37|589.57|592.18|589.38|0
1651127270000|2022-04-28 06:27:50|592.09|589.29|592.18|589.38|592.18|589.38|592.09|589.29|0
1651127280000|2022-04-28 06:28:00|591.99|589.19|591.8|589|591.99|589.19|591.8|589|0
1651127290000|2022-04-28 06:28:10|591.71|588.91|591.71|588.91|591.71|588.91|591.71|588.91|0
1651127300000|2022-04-28 06:28:20|591.62|588.82|591.43|588.63|591.62|588.82|591.43|588.63|0
1651127310000|2022-04-28 06:28:30|591.34|588.54|591.34|588.54|591.34|588.54|591.34|588.54|0
1651127320000|2022-04-28 06:28:40|591.43|588.63|591.8|589|591.99|589.19|591.43|588.63|0
1651127330000|2022-04-28 06:28:50|592.18|589.38|592.09|589.29|592.18|589.38|592.09|589.29|0
1651127340000|2022-04-28 06:29:00|592.18|589.38|592.09|589.29|592.18|589.38|592.09|589.29|0
1651127350000|2022-04-28 06:29:10|592.28|589.48|592.37|589.57|592.47|589.67|592.28|589.48|0
1651127360000|2022-04-28 06:29:20|592.56|589.76|592.56|589.76|592.56|589.76|592.47|589.67|0
1651127370000|2022-04-28 06:29:30|592.66|589.86|592.66|589.86|592.66|589.86|592.66|589.86|0
1651127380000|2022-04-28 06:29:40|592.75|589.95|592.94|590.14|593.13|590.33|592.75|589.95|0
1651127390000|2022-04-28 06:29:50|593.03|590.23|592.94|590.14|593.13|590.33|592.94|590.14|0
1651127400000|2022-04-28 06:30:00|593.13|590.33|592.94|590.14|593.13|590.33|592.94|590.14|0
1651127410000|2022-04-28 06:30:10|593.13|590.33|592.94|590.14|593.13|590.33|592.85|590.05|0
1651127430000|2022-04-28 06:30:30|593.12|590.32|593.03|590.23|593.12|590.32|593.03|590.23|0
1651127440000|2022-04-28 06:30:40|592.94|590.14|593.12|590.32|593.12|590.32|592.94|590.14|0
1651127450000|2022-04-28 06:30:50|592.94|590.14|592.75|589.95|592.94|590.14|592.75|589.95|0
1651127460000|2022-04-28 06:31:00|592.56|589.76|592.37|589.57|592.56|589.76|592.37|589.57|0
1651127480000|2022-04-28 06:31:20|592.18|589.38|591.99|589.19|592.18|589.38|591.99|589.19|0
1651127490000|2022-04-28 06:31:30|591.9|589.1|591.99|589.19|591.99|589.19|591.61|588.81|0
1651127500000|2022-04-28 06:31:40|592.09|589.29|592.37|589.57|592.37|589.57|592.09|589.29|0
1651127510000|2022-04-28 06:31:50|592.56|589.76|592.56|589.76|592.56|589.76|592.56|589.76|0
1651127520000|2022-04-28 06:32:00|592.66|589.86|592.56|589.76|592.66|589.86|592.56|589.76|0
1651127530000|2022-04-28 06:32:10|592.75|589.95|592.94|590.14|592.94|590.14|592.75|589.95|0
1651127540000|2022-04-28 06:32:20|592.75|589.95|592.75|589.95|592.75|589.95|592.75|589.95|0
1651127550000|2022-04-28 06:32:30|592.84|590.04|592.84|590.04|592.84|590.04|592.75|589.95|0
1651127560000|2022-04-28 06:32:40|592.94|590.14|593.12|590.32|593.12|590.32|592.94|590.14|0
1651127570000|2022-04-28 06:32:50|592.94|590.14|592.75|589.95|592.94|590.14|592.75|589.95|0
1651127580000|2022-04-28 06:33:00|592.47|589.67|592.37|589.57|592.47|589.67|592.37|589.57|0
1651127610000|2022-04-28 06:33:30|592.56|589.76|592.94|590.14|592.94|590.14|592.56|589.76|0
1651127620000|2022-04-28 06:33:40|593.03|590.23|593.03|590.23|593.03|590.23|593.03|590.23|0
1651127630000|2022-04-28 06:33:50|593.12|590.32|593.12|590.32|593.12|590.32|593.12|590.32|0
1651127640000|2022-04-28 06:34:00|593.03|590.23|593.31|590.51|593.31|590.51|593.03|590.23|0
1651127650000|2022-04-28 06:34:10|593.12|590.32|593.12|590.32|593.12|590.32|593.12|590.32|0
1651127660000|2022-04-28 06:34:20|592.93|590.13|592.93|590.13|593.03|590.23|592.93|590.13|0
1651127670000|2022-04-28 06:34:30|593.12|590.32|593.12|590.32|593.12|590.32|593.12|590.32|0
1651127680000|2022-04-28 06:34:40|593.31|590.51|593.12|590.32|593.31|590.51|593.12|590.32|0
1651127690000|2022-04-28 06:34:50|592.93|590.13|592.93|590.13|592.93|590.13|592.93|590.13|0
1651127700000|2022-04-28 06:35:00|593.12|590.32|592.93|590.13|593.12|590.32|592.93|590.13|0
1651127720000|2022-04-28 06:35:20|592.75|589.95|592.93|590.13|592.93|590.13|592.75|589.95|0
1651127730000|2022-04-28 06:35:30|592.84|590.04|592.84|590.04|592.84|590.04|592.84|590.04|0
1651127740000|2022-04-28 06:35:40|592.75|589.95|592.75|589.95|592.84|590.04|592.75|589.95|0
1651127750000|2022-04-28 06:35:50|592.84|590.04|592.93|590.13|592.93|590.13|592.75|589.95|0
1651127760000|2022-04-28 06:36:00|593.12|590.32|593.12|590.32|593.12|590.32|593.12|590.32|0
1651127780000|2022-04-28 06:36:20|592.93|590.13|592.93|590.13|592.93|590.13|592.93|590.13|0
1651127810000|2022-04-28 06:36:50|592.75|589.95|593.12|590.32|593.12|590.32|592.75|589.95|0
1651127820000|2022-04-28 06:37:00|593.03|590.23|592.93|590.13|593.03|590.23|592.93|590.13|0
1651127830000|2022-04-28 06:37:10|593.12|590.32|593.31|590.51|593.31|590.51|592.93|590.13|0
1651127840000|2022-04-28 06:37:20|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1651127850000|2022-04-28 06:37:30|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1651127870000|2022-04-28 06:37:50|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1651127880000|2022-04-28 06:38:00|593.98|591.18|593.88|591.08|593.98|591.18|593.79|590.99|0
1651127890000|2022-04-28 06:38:10|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1651127900000|2022-04-28 06:38:20|593.22|590.42|593.12|590.32|593.22|590.42|593.12|590.32|0
1651127910000|2022-04-28 06:38:30|593.03|590.23|593.12|590.32|593.12|590.32|593.03|590.23|0
1651127920000|2022-04-28 06:38:40|592.93|590.13|592.74|589.94|592.93|590.13|592.74|589.94|0
1651127940000|2022-04-28 06:39:00|592.84|590.04|592.74|589.94|592.84|590.04|592.74|589.94|0
1651127950000|2022-04-28 06:39:10|592.65|589.85|592.74|589.94|592.74|589.94|592.65|589.85|0
1651127970000|2022-04-28 06:39:30|592.84|590.04|592.93|590.13|592.93|590.13|592.84|590.04|0
1651127980000|2022-04-28 06:39:40|593.03|590.23|593.12|590.32|593.22|590.42|593.03|590.23|0
1651127990000|2022-04-28 06:39:50|592.93|590.13|592.93|590.13|593.03|590.23|592.93|590.13|0
1651128000000|2022-04-28 06:40:00|592.74|589.94|592.93|590.13|592.93|590.13|592.74|589.94|0
1651128010000|2022-04-28 06:40:10|592.74|589.94|592.74|589.94|592.74|589.94|592.74|589.94|0
1651128020000|2022-04-28 06:40:20|592.84|590.04|592.84|590.04|592.84|590.04|592.84|590.04|0
1651128030000|2022-04-28 06:40:30|592.93|590.13|592.93|590.13|592.93|590.13|592.74|589.94|0
1651128040000|2022-04-28 06:40:40|593.12|590.32|593.12|590.32|593.12|590.32|593.12|590.32|0
1651128050000|2022-04-28 06:40:50|592.93|590.13|592.93|590.13|592.93|590.13|592.93|590.13|0
1651128070000|2022-04-28 06:41:10|592.74|589.94|592.93|590.13|592.93|590.13|592.74|589.94|0
1651128100000|2022-04-28 06:41:40|593.12|590.32|592.93|590.13|593.12|590.32|592.93|590.13|0
1651128110000|2022-04-28 06:41:50|593.12|590.32|593.12|590.32|593.12|590.32|592.93|590.13|0
1651128120000|2022-04-28 06:42:00|593.03|590.23|593.12|590.32|593.12|590.32|593.03|590.23|0
1651128130000|2022-04-28 06:42:10|592.93|590.13|592.93|590.13|592.93|590.13|592.93|590.13|0
1651128150000|2022-04-28 06:42:30|593.03|590.23|593.12|590.32|593.12|590.32|593.03|590.23|0
1651128160000|2022-04-28 06:42:40|593.31|590.51|593.31|590.51|593.31|590.51|593.31|590.51|0
1651128170000|2022-04-28 06:42:50|593.12|590.32|592.93|590.13|593.12|590.32|592.93|590.13|0
1651128180000|2022-04-28 06:43:00|592.74|589.94|592.74|589.94|592.74|589.94|592.74|589.94|0
1651128190000|2022-04-28 06:43:10|592.55|589.75|592.46|589.66|592.55|589.75|592.46|589.66|0
1651128200000|2022-04-28 06:43:20|591.8|589|591.99|589.19|591.99|589.19|591.61|588.81|0
1651128210000|2022-04-28 06:43:30|591.8|589|591.8|589|591.8|589|591.8|589|0
1651128220000|2022-04-28 06:43:40|591.99|589.19|591.99|589.19|591.99|589.19|591.9|589.1|0
1651128230000|2022-04-28 06:43:50|591.8|589|591.99|589.19|591.99|589.19|591.8|589|0
1651128240000|2022-04-28 06:44:00|591.9|589.1|592.09|589.29|592.09|589.29|591.9|589.1|0
1651128250000|2022-04-28 06:44:10|591.99|589.19|591.8|589|591.99|589.19|591.8|589|0
1651128260000|2022-04-28 06:44:20|591.9|589.1|591.61|588.81|591.9|589.1|591.61|588.81|0
1651128270000|2022-04-28 06:44:30|591.42|588.62|591.42|588.62|591.42|588.62|591.42|588.62|0
1651128280000|2022-04-28 06:44:40|591.33|588.53|591.04|588.24|591.33|588.53|591.04|588.24|0
1651128290000|2022-04-28 06:44:50|591.23|588.43|591.23|588.43|591.42|588.62|591.23|588.43|0
1651128300000|2022-04-28 06:45:00|591.33|588.53|590.86|588.06|591.42|588.62|590.86|588.06|0
1651128320000|2022-04-28 06:45:20|590.48|587.68|589.91|587.11|590.67|587.87|589.91|587.11|0
1651128330000|2022-04-28 06:45:30|590.1|587.3|590.58|587.78|590.58|587.78|590.1|587.3|0
1651128340000|2022-04-28 06:45:40|590.67|587.87|590.48|587.68|590.67|587.87|590.48|587.68|0
1651128350000|2022-04-28 06:45:50|590.67|587.87|590.48|587.68|590.67|587.87|590.48|587.68|0
1651128360000|2022-04-28 06:46:00|590.67|587.87|590.86|588.06|590.86|588.06|590.58|587.78|0
1651128370000|2022-04-28 06:46:10|591.04|588.24|591.04|588.24|591.04|588.24|591.04|588.24|0
1651128380000|2022-04-28 06:46:20|590.95|588.15|590.86|588.06|590.95|588.15|590.86|588.06|0
1651128390000|2022-04-28 06:46:30|591.04|588.24|591.04|588.24|591.04|588.24|591.04|588.24|0
1651128400000|2022-04-28 06:46:40|590.86|588.06|590.67|587.87|590.95|588.15|590.67|587.87|0
1651128410000|2022-04-28 06:46:50|590.48|587.68|590.86|588.06|590.86|588.06|590.48|587.68|0
1651128420000|2022-04-28 06:47:00|590.67|587.87|590.48|587.68|590.67|587.87|590.48|587.68|0
1651128430000|2022-04-28 06:47:10|590.58|587.78|590.67|587.87|590.67|587.87|590.58|587.78|0
1651128440000|2022-04-28 06:47:20|590.86|588.06|590.86|588.06|590.86|588.06|590.86|588.06|0
1651128450000|2022-04-28 06:47:30|590.95|588.15|591.04|588.24|591.04|588.24|590.76|587.96|0
1651128460000|2022-04-28 06:47:40|590.95|588.15|590.86|588.06|590.95|588.15|590.86|588.06|0
1651128470000|2022-04-28 06:47:50|590.76|587.96|590.67|587.87|590.86|588.06|590.67|587.87|0
1651128480000|2022-04-28 06:48:00|590.95|588.15|590.67|587.87|590.95|588.15|590.67|587.87|0
1651128500000|2022-04-28 06:48:20|590.86|588.06|590.95|588.15|590.95|588.15|590.86|588.06|0
1651128510000|2022-04-28 06:48:30|591.04|588.24|591.61|588.81|591.61|588.81|591.04|588.24|0
1651128520000|2022-04-28 06:48:40|591.42|588.62|591.23|588.43|591.42|588.62|591.23|588.43|0
1651128530000|2022-04-28 06:48:50|591.42|588.62|591.04|588.24|591.42|588.62|591.04|588.24|0
1651128540000|2022-04-28 06:49:00|591.23|588.43|591.23|588.43|591.23|588.43|591.23|588.43|0
1651128550000|2022-04-28 06:49:10|590.7|587.9|590.7|587.9|590.7|587.9|590.7|587.9|0
1651128560000|2022-04-28 06:49:20|590.8|588|590.89|588.09|591.08|588.28|590.8|588|0
1651128580000|2022-04-28 06:49:40|594.74|591.94|587.63|584.83|594.74|591.94|587.63|584.83|0
1651128590000|2022-04-28 06:49:50|587.54|584.74|587.44|584.64|587.54|584.74|587.44|584.64|0
1651128600000|2022-04-28 06:50:00|587.35|584.55|587.25|584.45|587.35|584.55|587.25|584.45|0
1651128610000|2022-04-28 06:50:10|587.44|584.64|587.06|584.26|587.44|584.64|587.06|584.26|0
1651128620000|2022-04-28 06:50:20|586.87|584.07|586.87|584.07|586.87|584.07|586.87|584.07|0
1651128630000|2022-04-28 06:50:30|586.68|583.88|586.68|583.88|586.68|583.88|586.68|583.88|0
1651128640000|2022-04-28 06:50:40|588.08|585.28|591.13|588.33|591.22|588.42|588.08|585.28|0
1651128650000|2022-04-28 06:50:50|591.31|588.51|591.31|588.51|591.5|588.7|591.31|588.51|0
1651128660000|2022-04-28 06:51:00|591.5|588.7|591.69|588.89|591.69|588.89|591.5|588.7|0
1651128670000|2022-04-28 06:51:10|591.88|589.08|591.88|589.08|591.88|589.08|591.88|589.08|0
1651128680000|2022-04-28 06:51:20|591.69|588.89|591.69|588.89|591.69|588.89|591.69|588.89|0
1651128690000|2022-04-28 06:51:30|591.88|589.08|592.25|589.45|592.25|589.45|591.88|589.08|0
1651128700000|2022-04-28 06:51:40|592.16|589.36|592.16|589.36|592.16|589.36|592.16|589.36|0
1651128710000|2022-04-28 06:51:50|592.25|589.45|592.35|589.55|592.35|589.55|592.25|589.45|0
1651128720000|2022-04-28 06:52:00|592.25|589.45|591.88|589.08|592.25|589.45|591.88|589.08|0
1651128730000|2022-04-28 06:52:10|592.07|589.27|592.25|589.45|592.25|589.45|592.07|589.27|0
1651128740000|2022-04-28 06:52:20|592.07|589.27|591.88|589.08|592.07|589.27|591.88|589.08|0
1651128750000|2022-04-28 06:52:30|592.07|589.27|591.88|589.08|592.07|589.27|591.88|589.08|0
1651128760000|2022-04-28 06:52:40|592.07|589.27|592.07|589.27|592.07|589.27|592.07|589.27|0
1651128780000|2022-04-28 06:53:00|592.16|589.36|592.07|589.27|592.16|589.36|592.07|589.27|0
1651128790000|2022-04-28 06:53:10|591.98|589.18|592.07|589.27|592.07|589.27|591.98|589.18|0
1651128800000|2022-04-28 06:53:20|591.88|589.08|591.88|589.08|591.88|589.08|591.88|589.08|0
1651128810000|2022-04-28 06:53:30|591.69|588.89|591.41|588.61|591.69|588.89|591.41|588.61|0
1651128820000|2022-04-28 06:53:40|591.31|588.51|591.22|588.42|591.31|588.51|591.22|588.42|0
1651128830000|2022-04-28 06:53:50|591.13|588.33|591.69|588.89|591.69|588.89|591.13|588.33|0
1651128840000|2022-04-28 06:54:00|591.5|588.7|591.6|588.8|591.69|588.89|591.5|588.7|0
1651128850000|2022-04-28 06:54:10|591.69|588.89|591.98|589.18|591.98|589.18|591.69|588.89|0
1651128860000|2022-04-28 06:54:20|592.07|589.27|592.07|589.27|592.07|589.27|591.88|589.08|0
1651128880000|2022-04-28 06:54:40|591.98|589.18|591.88|589.08|591.98|589.18|591.88|589.08|0
1651128890000|2022-04-28 06:54:50|591.98|589.18|591.98|589.18|591.98|589.18|591.98|589.18|0
1651128900000|2022-04-28 06:55:00|591.79|588.99|591.6|588.8|591.79|588.99|591.6|588.8|0
1651128910000|2022-04-28 06:55:10|591.69|588.89|592.07|589.27|592.07|589.27|591.69|588.89|0
1651128920000|2022-04-28 06:55:20|591.88|589.08|591.69|588.89|591.88|589.08|591.69|588.89|0
1651128930000|2022-04-28 06:55:30|591.79|588.99|591.88|589.08|591.97|589.17|591.79|588.99|0
1651128940000|2022-04-28 06:55:40|591.79|588.99|591.88|589.08|591.88|589.08|591.79|588.99|0
1651128950000|2022-04-28 06:55:50|592.07|589.27|592.07|589.27|592.07|589.27|592.07|589.27|0
1651128960000|2022-04-28 06:56:00|592.25|589.45|592.06|589.26|592.25|589.45|592.06|589.26|0
1651128970000|2022-04-28 06:56:10|592.16|589.36|592.25|589.45|592.25|589.45|592.16|589.36|0
1651128980000|2022-04-28 06:56:20|592.16|589.36|592.44|589.64|592.44|589.64|592.16|589.36|0
1651128990000|2022-04-28 06:56:30|592.54|589.74|592.82|590.02|592.82|590.02|592.44|589.64|0
1651129000000|2022-04-28 06:56:40|592.54|589.74|592.63|589.83|592.63|589.83|592.54|589.74|0
1651129010000|2022-04-28 06:56:50|592.73|589.93|592.73|589.93|592.73|589.93|592.73|589.93|0
1651129020000|2022-04-28 06:57:00|592.82|590.02|592.82|590.02|592.82|590.02|592.82|590.02|0
1651129030000|2022-04-28 06:57:10|592.92|590.12|592.92|590.12|592.92|590.12|592.82|590.02|0
1651129040000|2022-04-28 06:57:20|593.19|590.39|593.01|590.21|593.19|590.39|593.01|590.21|0
1651129050000|2022-04-28 06:57:30|592.82|590.02|593.01|590.21|593.1|590.3|592.82|590.02|0
1651129060000|2022-04-28 06:57:40|593.1|590.3|592.92|590.12|593.1|590.3|592.92|590.12|0
1651129070000|2022-04-28 06:57:50|592.82|590.02|592.73|589.93|592.82|590.02|592.73|589.93|0
1651129080000|2022-04-28 06:58:00|592.82|590.02|592.44|589.64|592.82|590.02|592.44|589.64|0
1651129090000|2022-04-28 06:58:10|592.16|589.36|592.25|589.45|592.25|589.45|592.16|589.36|0
1651129100000|2022-04-28 06:58:20|592.44|589.64|592.54|589.74|592.54|589.74|592.44|589.64|0
1651129110000|2022-04-28 06:58:30|592.25|589.45|592.44|589.64|592.63|589.83|592.25|589.45|0
1651129120000|2022-04-28 06:58:40|592.16|589.36|591.97|589.17|592.25|589.45|591.97|589.17|0
1651129130000|2022-04-28 06:58:50|592.06|589.26|592.06|589.26|592.06|589.26|592.06|589.26|0
1651129140000|2022-04-28 06:59:00|592.16|589.36|592.25|589.45|592.25|589.45|592.06|589.26|0
1651129150000|2022-04-28 06:59:10|592.16|589.36|592.25|589.45|592.44|589.64|592.16|589.36|0
1651129160000|2022-04-28 06:59:20|592.44|589.64|592.73|589.93|592.73|589.93|592.44|589.64|0
1651129170000|2022-04-28 06:59:30|592.63|589.83|592.35|589.55|592.73|589.93|592.35|589.55|0
1651129180000|2022-04-28 06:59:40|592.25|589.45|592.35|589.55|592.35|589.55|592.16|589.36|0
1651129190000|2022-04-28 06:59:50|592.25|589.45|592.06|589.26|592.25|589.45|592.06|589.26|0
1651129200000|2022-04-28 07:00:00|591.5|588.7|592.25|589.45|592.44|589.64|591.5|588.7|0
1651129210000|2022-04-28 07:00:10|592.44|589.64|592.16|589.36|592.44|589.64|592.16|589.36|0
1651129220000|2022-04-28 07:00:20|591.69|588.89|592.16|589.36|592.16|589.36|591.5|588.7|0
1651129230000|2022-04-28 07:00:30|592.06|589.26|591.69|588.89|592.06|589.26|591.69|588.89|0
1651129240000|2022-04-28 07:00:40|591.31|588.51|591.12|588.32|591.31|588.51|591.12|588.32|0
1651129250000|2022-04-28 07:00:50|590.75|587.95|590.66|587.86|590.85|588.05|590.56|587.76|0
1651129260000|2022-04-28 07:01:00|590.56|587.76|590.56|587.76|590.75|587.95|590.56|587.76|0
1651129270000|2022-04-28 07:01:10|591.12|588.32|592.06|589.26|592.06|589.26|591.12|588.32|0
1651129280000|2022-04-28 07:01:20|592.44|589.64|593|590.2|593.1|590.3|592.44|589.64|0
1651129290000|2022-04-28 07:01:30|592.82|590.02|593|590.2|593|590.2|592.82|590.02|0
1651129300000|2022-04-28 07:01:40|593.19|590.39|594.13|591.33|594.13|591.33|593.19|590.39|0
1651129310000|2022-04-28 07:01:50|594.32|591.52|593.38|590.58|594.32|591.52|593.38|590.58|0
1651129320000|2022-04-28 07:02:00|593.29|590.49|592.44|589.64|593.29|590.49|592.44|589.64|0
1651129330000|2022-04-28 07:02:10|592.82|590.02|592.82|590.02|592.82|590.02|592.82|590.02|0
1651129340000|2022-04-28 07:02:20|592.63|589.83|592.63|589.83|592.63|589.83|592.25|589.45|0
1651129350000|2022-04-28 07:02:30|592.54|589.74|591.87|589.07|592.54|589.74|591.87|589.07|0
1651129360000|2022-04-28 07:02:40|592.06|589.26|591.5|588.7|592.25|589.45|591.5|588.7|0
1651129370000|2022-04-28 07:02:50|591.87|589.07|591.69|588.89|591.87|589.07|591.5|588.7|0
1651129380000|2022-04-28 07:03:00|592.06|589.26|591.69|588.89|592.16|589.36|591.69|588.89|0
1651129390000|2022-04-28 07:03:10|592.25|589.45|592.44|589.64|592.44|589.64|592.25|589.45|0
1651129400000|2022-04-28 07:03:20|592.63|589.83|593.19|590.39|593.19|590.39|592.63|589.83|0
1651129410000|2022-04-28 07:03:30|593.38|590.58|593.19|590.39|593.57|590.77|593.19|590.39|0
1651129420000|2022-04-28 07:03:40|592.63|589.83|592.25|589.45|592.73|589.93|592.25|589.45|0
1651129430000|2022-04-28 07:03:50|592.63|589.83|592.54|589.74|592.63|589.83|592.54|589.74|0
1651129440000|2022-04-28 07:04:00|592.35|589.55|592.82|590.02|592.82|590.02|592.35|589.55|0
1651129450000|2022-04-28 07:04:10|592.63|589.83|592.44|589.64|593|590.2|592.44|589.64|0
1651129460000|2022-04-28 07:04:20|592.35|589.55|592.06|589.26|592.35|589.55|591.97|589.17|0
1651129470000|2022-04-28 07:04:30|591.69|588.89|591.12|588.32|591.69|588.89|591.12|588.32|0
1651129480000|2022-04-28 07:04:40|590.93|588.13|591.12|588.32|591.12|588.32|590.75|587.95|0
1651129490000|2022-04-28 07:04:50|591.31|588.51|591.03|588.23|591.5|588.7|591.03|588.23|0
1651129500000|2022-04-28 07:05:00|590.92|588.52|591.67|589.27|591.67|589.27|590.92|588.52|0
1651129510000|2022-04-28 07:05:10|592.05|589.65|592.8|590.4|592.8|590.4|592.05|589.65|0
1651129520000|2022-04-28 07:05:20|592.61|590.21|592.43|590.03|592.8|590.4|592.43|590.03|0
1651129530000|2022-04-28 07:05:30|591.96|589.56|592.43|590.03|592.43|590.03|591.96|589.56|0
1651129540000|2022-04-28 07:05:40|592.8|590.4|592.8|590.4|593.18|590.78|592.8|590.4|0
1651129550000|2022-04-28 07:05:50|591.77|589.37|591.21|588.81|591.77|589.37|591.11|588.71|0
1651129560000|2022-04-28 07:06:00|591.4|589|591.49|589.09|591.49|589.09|591.3|588.9|0
1651129570000|2022-04-28 07:06:10|591.4|589|592.34|589.94|592.34|589.94|591.4|589|0
1651129580000|2022-04-28 07:06:20|592.43|590.03|592.52|590.12|592.52|590.12|592.43|590.03|0
1651129590000|2022-04-28 07:06:30|592.43|590.03|592.8|590.4|592.8|590.4|592.24|589.84|0
1651129600000|2022-04-28 07:06:40|592.99|590.59|593.37|590.97|593.74|591.34|592.99|590.59|0
1651129610000|2022-04-28 07:06:50|593.47|591.07|593.74|591.34|593.74|591.34|593.47|591.07|0
1651129620000|2022-04-28 07:07:00|593.47|591.07|593.09|590.69|593.47|591.07|592.8|590.4|0
1651129630000|2022-04-28 07:07:10|593.56|591.16|594.12|591.72|594.12|591.72|593.56|591.16|0
1651129640000|2022-04-28 07:07:20|593.93|591.53|593.56|591.16|593.93|591.53|593.56|591.16|0
1651129650000|2022-04-28 07:07:30|593.37|590.97|593.65|591.25|593.65|591.25|593.28|590.88|0
1651129660000|2022-04-28 07:07:40|593.56|591.16|593.37|590.97|593.56|591.16|593.37|590.97|0
1651129670000|2022-04-28 07:07:50|593.47|591.07|593.56|591.16|593.56|591.16|593.47|591.07|0
1651129680000|2022-04-28 07:08:00|593.18|590.78|593.28|590.88|593.28|590.88|593.09|590.69|0
1651129690000|2022-04-28 07:08:10|593.56|591.16|593.56|591.16|593.93|591.53|593.56|591.16|0
1651129700000|2022-04-28 07:08:20|593.47|591.07|593.65|591.25|593.65|591.25|593.47|591.07|0
1651129710000|2022-04-28 07:08:30|593.93|591.53|593.93|591.53|594.03|591.63|593.84|591.44|0
1651129720000|2022-04-28 07:08:40|593.74|591.34|593.65|591.25|593.74|591.34|593.56|591.16|0
1651129730000|2022-04-28 07:08:50|593.74|591.34|593.37|590.97|593.74|591.34|593.37|590.97|0
1651129740000|2022-04-28 07:09:00|592.99|590.59|592.8|590.4|593.09|590.69|592.8|590.4|0
1651129750000|2022-04-28 07:09:10|592.61|590.21|592.24|589.84|592.61|590.21|592.24|589.84|0
1651129760000|2022-04-28 07:09:20|592.43|590.03|592.61|590.21|592.61|590.21|592.24|589.84|0
1651129770000|2022-04-28 07:09:30|592.43|590.03|591.86|589.46|592.43|590.03|591.86|589.46|0
1651129780000|2022-04-28 07:09:40|591.96|589.56|592.24|589.84|592.43|590.03|591.96|589.56|0
1651129790000|2022-04-28 07:09:50|592.15|589.75|592.43|590.03|592.43|590.03|592.15|589.75|0
1651129800000|2022-04-28 07:10:00|592.05|589.65|592.05|589.65|592.05|589.65|592.05|589.65|0
1651129810000|2022-04-28 07:10:10|591.86|589.46|592.61|590.21|592.61|590.21|591.86|589.46|0
1651129820000|2022-04-28 07:10:20|592.99|590.59|593.18|590.78|593.18|590.78|592.99|590.59|0
1651129830000|2022-04-28 07:10:30|592.9|590.5|593.37|590.97|593.37|590.97|592.9|590.5|0
1651129840000|2022-04-28 07:10:40|592.99|590.59|592.9|590.5|592.99|590.59|592.9|590.5|0
1651129850000|2022-04-28 07:10:50|592.71|590.31|593.18|590.78|593.18|590.78|592.71|590.31|0
1651129860000|2022-04-28 07:11:00|593.37|590.97|593.74|591.34|593.74|591.34|593.37|590.97|0
1651129870000|2022-04-28 07:11:10|593.37|590.97|593.46|591.06|593.46|591.06|593.18|590.78|0
1651129880000|2022-04-28 07:11:20|593.18|590.78|591.86|589.46|593.18|590.78|591.86|589.46|0
1651129890000|2022-04-28 07:11:30|591.3|588.9|591.3|588.9|591.3|588.9|591.11|588.71|0
1651129900000|2022-04-28 07:11:40|591.86|589.46|591.86|589.46|591.86|589.46|591.86|589.46|0
1651129910000|2022-04-28 07:11:50|591.58|589.18|591.11|588.71|591.58|589.18|591.11|588.71|0
1651129920000|2022-04-28 07:12:00|590.92|588.52|590.64|588.24|590.92|588.52|590.54|588.14|0
1651129930000|2022-04-28 07:12:10|590.45|588.05|589.79|587.39|590.54|588.14|589.79|587.39|0
1651129940000|2022-04-28 07:12:20|589.98|587.58|589.98|587.58|589.98|587.58|589.79|587.39|0
1651129950000|2022-04-28 07:12:30|587.73|585.33|587.54|585.14|587.73|585.33|587.54|585.14|0
1651129960000|2022-04-28 07:12:40|586.98|584.58|588.01|585.61|588.01|585.61|586.98|584.58|0
1651129970000|2022-04-28 07:12:50|587.17|584.77|586.79|584.39|587.17|584.77|586.79|584.39|0
1651129980000|2022-04-28 07:13:00|586.6|584.2|587.17|584.77|587.17|584.77|586.6|584.2|0
1651129990000|2022-04-28 07:13:10|587.54|585.14|588.1|585.7|588.1|585.7|587.54|585.14|0
1651130000000|2022-04-28 07:13:20|587.92|585.52|587.92|585.52|588.1|585.7|587.92|585.52|0
1651130010000|2022-04-28 07:13:30|588.29|585.89|588.29|585.89|588.48|586.08|588.29|585.89|0
1651130020000|2022-04-28 07:13:40|588.39|585.99|589.51|587.11|589.51|587.11|588.29|585.89|0
1651130030000|2022-04-28 07:13:50|589.7|587.3|589.23|586.83|589.79|587.39|589.23|586.83|0
1651130040000|2022-04-28 07:14:00|589.04|586.64|589.79|587.39|589.79|587.39|589.04|586.64|0
1651130050000|2022-04-28 07:14:10|589.6|587.2|589.42|587.02|589.7|587.3|589.42|587.02|0
1651130060000|2022-04-28 07:14:20|589.04|586.64|588.48|586.08|589.04|586.64|588.48|586.08|0
1651130070000|2022-04-28 07:14:30|588.01|585.61|589.14|586.74|589.14|586.74|587.35|584.95|0
1651130080000|2022-04-28 07:14:40|589.23|586.83|589.79|587.39|589.79|587.39|589.23|586.83|0
1651130090000|2022-04-28 07:14:50|590.36|587.96|589.6|587.2|590.36|587.96|589.6|587.2|0
1651130100000|2022-04-28 07:15:00|589.42|587.02|588.67|586.27|589.42|587.02|588.67|586.27|0
1651130110000|2022-04-28 07:15:10|588.85|586.45|589.42|587.02|589.6|587.2|588.85|586.45|0
1651130120000|2022-04-28 07:15:20|589.23|586.83|589.23|586.83|589.79|587.39|589.23|586.83|0
1651130130000|2022-04-28 07:15:30|588.67|586.27|588.85|586.45|589.04|586.64|588.67|586.27|0
1651130140000|2022-04-28 07:15:40|588.67|586.27|588.29|585.89|588.85|586.45|588.29|585.89|0
1651130150000|2022-04-28 07:15:50|588.2|585.8|588.1|585.7|588.2|585.8|588.1|585.7|0
1651130160000|2022-04-28 07:16:00|588.29|585.89|589.04|586.64|589.04|586.64|588.29|585.89|0
1651130170000|2022-04-28 07:16:10|589.23|586.83|589.79|587.39|589.79|587.39|589.23|586.83|0
1651130180000|2022-04-28 07:16:20|589.98|587.58|589.7|587.3|590.17|587.77|589.7|587.3|0
1651130190000|2022-04-28 07:16:30|589.79|587.39|589.98|587.58|589.98|587.58|589.79|587.39|0
1651130200000|2022-04-28 07:16:40|590.35|587.95|589.89|587.49|590.35|587.95|589.89|587.49|0
1651130210000|2022-04-28 07:16:50|589.79|587.39|589.23|586.83|589.79|587.39|589.23|586.83|0
1651130220000|2022-04-28 07:17:00|588.76|586.36|588.67|586.27|588.76|586.36|588.48|586.08|0
1651130230000|2022-04-28 07:17:10|588.85|586.45|589.23|586.83|589.23|586.83|588.85|586.45|0
1651130240000|2022-04-28 07:17:20|589.33|586.93|588.67|586.27|589.33|586.93|588.67|586.27|0
1651130250000|2022-04-28 07:17:30|588.29|585.89|588.85|586.45|588.85|586.45|588.29|585.89|0
1651130260000|2022-04-28 07:17:40|588.67|586.27|588.48|586.08|588.85|586.45|588.48|586.08|0
1651130270000|2022-04-28 07:17:50|588.57|586.17|588.1|585.7|588.67|586.27|588.1|585.7|0
1651130280000|2022-04-28 07:18:00|587.91|585.51|587.64|585.24|587.91|585.51|587.64|585.24|0
1651130290000|2022-04-28 07:18:10|587.54|585.14|586.89|584.49|587.54|585.14|586.89|584.49|0
1651130300000|2022-04-28 07:18:20|586.98|584.58|587.26|584.86|587.26|584.86|586.98|584.58|0
1651130310000|2022-04-28 07:18:30|587.45|585.05|586.98|584.58|587.45|585.05|586.98|584.58|0
1651130320000|2022-04-28 07:18:40|586.89|584.49|587.17|584.77|587.17|584.77|586.89|584.49|0
1651130330000|2022-04-28 07:18:50|586.98|584.58|586.6|584.2|586.98|584.58|586.6|584.2|0
1651130340000|2022-04-28 07:19:00|586.42|584.02|587.16|584.76|587.16|584.76|586.42|584.02|0
1651130350000|2022-04-28 07:19:10|586.98|584.58|587.35|584.95|587.35|584.95|586.98|584.58|0
1651130360000|2022-04-28 07:19:20|587.45|585.05|586.89|584.49|587.45|585.05|586.89|584.49|0
1651130370000|2022-04-28 07:19:30|586.79|584.39|587.07|584.67|587.16|584.76|586.79|584.39|0
1651130380000|2022-04-28 07:19:40|587.16|584.76|586.98|584.58|587.16|584.76|586.98|584.58|0
1651130390000|2022-04-28 07:19:50|586.89|584.49|586.6|584.2|586.98|584.58|586.6|584.2|0
1651130400000|2022-04-28 07:20:00|586.42|584.02|586.51|584.11|586.6|584.2|586.42|584.02|0
1651130410000|2022-04-28 07:20:10|586.42|584.02|586.89|584.49|586.98|584.58|586.42|584.02|0
1651130420000|2022-04-28 07:20:20|586.79|584.39|586.89|584.49|586.89|584.49|586.7|584.3|0
1651130430000|2022-04-28 07:20:30|586.98|584.58|587.16|584.76|587.16|584.76|586.98|584.58|0
1651130440000|2022-04-28 07:20:40|587.07|584.67|586.79|584.39|587.07|584.67|586.79|584.39|0
1651130450000|2022-04-28 07:20:50|586.98|584.58|586.79|584.39|587.16|584.76|586.79|584.39|0
1651130460000|2022-04-28 07:21:00|586.98|584.58|586.79|584.39|586.98|584.58|586.79|584.39|0
1651130470000|2022-04-28 07:21:10|586.42|584.02|586.42|584.02|586.42|584.02|586.42|584.02|0
1651130480000|2022-04-28 07:21:20|585.85|583.45|585.67|583.27|585.85|583.45|585.67|583.27|0
1651130490000|2022-04-28 07:21:30|585.48|583.08|584.73|582.33|585.48|583.08|584.73|582.33|0
1651130500000|2022-04-28 07:21:40|584.92|582.52|585.48|583.08|585.67|583.27|584.92|582.52|0
1651130510000|2022-04-28 07:21:50|585.85|583.45|586.42|584.02|586.42|584.02|585.85|583.45|0
1651130520000|2022-04-28 07:22:00|586.6|584.2|585.95|583.55|586.6|584.2|585.95|583.55|0
1651130530000|2022-04-28 07:22:10|585.67|583.27|585.11|582.71|585.67|583.27|585.11|582.71|0
1651130540000|2022-04-28 07:22:20|585.29|582.89|584.92|582.52|585.29|582.89|584.92|582.52|0
1651130550000|2022-04-28 07:22:30|585.2|582.8|584.92|582.52|585.2|582.8|584.92|582.52|0
1651130560000|2022-04-28 07:22:40|585.02|582.62|585.02|582.62|585.02|582.62|584.92|582.52|0
1651130570000|2022-04-28 07:22:50|585.11|582.71|585.2|582.8|585.2|582.8|585.11|582.71|0
1651130580000|2022-04-28 07:23:00|585.48|583.08|585.67|583.27|585.67|583.27|585.29|582.89|0
1651130590000|2022-04-28 07:23:10|585.29|582.89|585.48|583.08|585.48|583.08|585.29|582.89|0
1651130600000|2022-04-28 07:23:20|585.1|582.7|585.48|583.08|585.48|583.08|585.1|582.7|0
1651130610000|2022-04-28 07:23:30|585.67|583.27|585.48|583.08|585.85|583.45|585.48|583.08|0
1651130620000|2022-04-28 07:23:40|585.1|582.7|584.73|582.33|585.1|582.7|584.73|582.33|0
1651130630000|2022-04-28 07:23:50|584.83|582.43|585.29|582.89|585.29|582.89|584.73|582.33|0
1651130640000|2022-04-28 07:24:00|585.1|582.7|585.29|582.89|585.29|582.89|584.92|582.52|0
1651130650000|2022-04-28 07:24:10|585.2|582.8|585.71|583.31|585.89|583.49|585.2|582.8|0
1651130660000|2022-04-28 07:24:20|585.89|583.49|585.89|583.49|585.99|583.59|585.89|583.49|0
1651130670000|2022-04-28 07:24:30|584.46|582.06|584.46|582.06|584.46|582.06|584.27|581.87|0
1651130680000|2022-04-28 07:24:40|584.27|581.87|585.02|582.62|585.02|582.62|584.27|581.87|0
1651130690000|2022-04-28 07:24:50|584.93|582.53|584.93|582.53|584.93|582.53|584.74|582.34|0
1651130700000|2022-04-28 07:25:00|585.02|582.62|584.83|582.43|585.58|583.18|584.83|582.43|0
1651130710000|2022-04-28 07:25:10|585.02|582.62|585.39|582.99|585.39|582.99|585.02|582.62|0
1651130720000|2022-04-28 07:25:20|585.2|582.8|585.3|582.9|585.58|583.18|585.2|582.8|0
1651130730000|2022-04-28 07:25:30|585.2|582.8|585.2|582.8|585.2|582.8|585.02|582.62|0
1651130740000|2022-04-28 07:25:40|585.49|583.09|585.95|583.55|585.95|583.55|585.49|583.09|0
1651130750000|2022-04-28 07:25:50|585.77|583.37|586.33|583.93|586.33|583.93|585.77|583.37|0
1651130760000|2022-04-28 07:26:00|586.14|583.74|585.95|583.55|586.33|583.93|585.95|583.55|0
1651130770000|2022-04-28 07:26:10|586.05|583.65|585.77|583.37|586.14|583.74|585.77|583.37|0
1651130780000|2022-04-28 07:26:20|585.95|583.55|586.14|583.74|586.14|583.74|585.95|583.55|0
1651130790000|2022-04-28 07:26:30|585.95|583.55|584.45|582.05|585.95|583.55|584.45|582.05|0
1651130800000|2022-04-28 07:26:40|584.27|581.87|584.27|581.87|584.27|581.87|584.27|581.87|0
1651130810000|2022-04-28 07:26:50|584.45|582.05|583.89|581.49|584.45|582.05|583.89|581.49|0
1651130820000|2022-04-28 07:27:00|584.08|581.68|582.96|580.56|584.08|581.68|582.96|580.56|0
1651130830000|2022-04-28 07:27:10|583.52|581.12|583.14|580.74|583.71|581.31|583.14|580.74|0
1651130840000|2022-04-28 07:27:20|582.96|580.56|583.14|580.74|583.14|580.74|582.96|580.56|0
1651130850000|2022-04-28 07:27:30|583.05|580.65|582.49|580.09|583.14|580.74|582.49|580.09|0
1651130860000|2022-04-28 07:27:40|582.58|580.18|582.58|580.18|582.58|580.18|582.4|580|0
1651130870000|2022-04-28 07:27:50|582.31|579.91|582.96|580.56|582.96|580.56|582.31|579.91|0
1651130880000|2022-04-28 07:28:00|583.14|580.74|582.96|580.56|583.33|580.93|582.96|580.56|0
1651130890000|2022-04-28 07:28:10|583.52|581.12|583.43|581.03|583.52|581.12|583.33|580.93|0
1651130900000|2022-04-28 07:28:20|583.52|581.12|583.71|581.31|583.71|581.31|583.33|580.93|0
1651130910000|2022-04-28 07:28:30|583.33|580.93|582.96|580.56|583.43|581.03|582.96|580.56|0
1651130920000|2022-04-28 07:28:40|583.33|580.93|583.14|580.74|583.33|580.93|583.14|580.74|0
1651130930000|2022-04-28 07:28:50|583.33|580.93|582.96|580.56|583.33|580.93|582.96|580.56|0
1651130940000|2022-04-28 07:29:00|582.58|580.18|582.21|579.81|582.58|580.18|582.21|579.81|0
1651130950000|2022-04-28 07:29:10|581.84|579.44|581.65|579.25|581.84|579.44|581.65|579.25|0
1651130960000|2022-04-28 07:29:20|581.84|579.44|581.46|579.06|581.84|579.44|581.09|578.69|0
1651130970000|2022-04-28 07:29:30|581.65|579.25|581.28|578.88|581.65|579.25|581.28|578.88|0
1651130980000|2022-04-28 07:29:40|581.65|579.25|581.46|579.06|581.65|579.25|581.46|579.06|0
1651130990000|2022-04-28 07:29:50|581.28|578.88|581.09|578.69|581.28|578.88|581.09|578.69|0
1651131000000|2022-04-28 07:30:00|581.28|578.88|581.46|579.06|581.46|579.06|581.28|578.88|0
1651131010000|2022-04-28 07:30:10|581.65|579.25|581.46|579.06|581.84|579.44|581.46|579.06|0
1651131020000|2022-04-28 07:30:20|581.28|578.88|581.46|579.06|581.46|579.06|581.28|578.88|0
1651131030000|2022-04-28 07:30:30|581.09|578.69|581.09|578.69|581.09|578.69|581.09|578.69|0
1651131040000|2022-04-28 07:30:40|581.28|578.88|581.46|579.06|581.56|579.16|581.28|578.88|0
1651131050000|2022-04-28 07:30:50|581.28|578.88|581.46|579.06|581.46|579.06|581.28|578.88|0
1651131060000|2022-04-28 07:31:00|581.56|579.16|581.84|579.44|581.84|579.44|581.56|579.16|0
1651131070000|2022-04-28 07:31:10|581.37|578.97|580.9|578.5|581.46|579.06|580.9|578.5|0
1651131080000|2022-04-28 07:31:20|580.72|578.32|580.53|578.13|580.72|578.32|580.53|578.13|0
1651131090000|2022-04-28 07:31:30|580.9|578.5|581.28|578.88|581.28|578.88|580.9|578.5|0
1651131100000|2022-04-28 07:31:40|581.09|578.69|581.28|578.88|581.28|578.88|581.09|578.69|0
1651131110000|2022-04-28 07:31:50|581.09|578.69|580.9|578.5|581.09|578.69|580.9|578.5|0
1651131120000|2022-04-28 07:32:00|581|578.6|580.72|578.32|581|578.6|580.72|578.32|0
1651131130000|2022-04-28 07:32:10|580.53|578.13|579.97|577.57|580.63|578.23|579.97|577.57|0
1651131140000|2022-04-28 07:32:20|580.34|577.94|580.53|578.13|580.53|578.13|580.34|577.94|0
1651131150000|2022-04-28 07:32:30|580.72|578.32|580.53|578.13|580.72|578.32|580.53|578.13|0
1651131160000|2022-04-28 07:32:40|580.9|578.5|581.09|578.69|581.09|578.69|580.9|578.5|0
1651131170000|2022-04-28 07:32:50|581|578.6|581.27|578.87|581.27|578.87|580.9|578.5|0
1651131180000|2022-04-28 07:33:00|581.09|578.69|581.09|578.69|581.09|578.69|581.09|578.69|0
1651131190000|2022-04-28 07:33:10|581|578.6|580.9|578.5|581|578.6|580.9|578.5|0
1651131200000|2022-04-28 07:33:20|581|578.6|581.09|578.69|581.09|578.69|580.9|578.5|0
1651131210000|2022-04-28 07:33:30|581.27|578.87|581.09|578.69|581.27|578.87|581.09|578.69|0
1651131220000|2022-04-28 07:33:40|581.19|578.79|581|578.6|581.19|578.79|581|578.6|0
1651131230000|2022-04-28 07:33:50|581.09|578.69|581.09|578.69|581.09|578.69|581.09|578.69|0
1651131240000|2022-04-28 07:34:00|581.27|578.87|580.9|578.5|581.27|578.87|580.9|578.5|0
1651131250000|2022-04-28 07:34:10|581.09|578.69|581.27|578.87|581.37|578.97|581.09|578.69|0
1651131260000|2022-04-28 07:34:20|581.65|579.25|581.27|578.87|581.65|579.25|581.27|578.87|0
1651131270000|2022-04-28 07:34:30|581.09|578.69|581.37|578.97|581.37|578.97|581.09|578.69|0
1651131280000|2022-04-28 07:34:40|581.46|579.06|581.65|579.25|581.65|579.25|581.27|578.87|0
1651131290000|2022-04-28 07:34:50|581.46|579.06|581.65|579.25|581.65|579.25|581.46|579.06|0
1651131300000|2022-04-28 07:35:00|581.56|579.16|581.46|579.06|581.56|579.16|581.46|579.06|0
1651131310000|2022-04-28 07:35:10|581.27|578.87|580.71|578.31|581.27|578.87|580.71|578.31|0
1651131320000|2022-04-28 07:35:20|580.62|578.22|580.34|577.94|580.71|578.31|580.34|577.94|0
1651131330000|2022-04-28 07:35:30|579.22|576.82|578.29|575.89|579.22|576.82|578.29|575.89|0
1651131340000|2022-04-28 07:35:40|578.48|576.08|578.48|576.08|578.48|576.08|578.11|575.71|0
1651131350000|2022-04-28 07:35:50|578.11|575.71|577.36|574.96|578.11|575.71|577.36|574.96|0
1651131360000|2022-04-28 07:36:00|577.55|575.15|576.8|574.4|577.73|575.33|576.8|574.4|0
1651131370000|2022-04-28 07:36:10|576.34|573.94|576.71|574.31|576.71|574.31|576.34|573.94|0
1651131380000|2022-04-28 07:36:20|576.62|574.22|577.17|574.77|577.17|574.77|576.62|574.22|0
1651131390000|2022-04-28 07:36:30|576.62|574.22|576.99|574.59|576.99|574.59|576.62|574.22|0
1651131400000|2022-04-28 07:36:40|576.9|574.5|576.99|574.59|576.99|574.59|576.9|574.5|0
1651131410000|2022-04-28 07:36:50|577.09|574.69|576.99|574.59|577.09|574.69|576.99|574.59|0
1651131420000|2022-04-28 07:37:00|577.17|574.77|577.09|574.69|577.17|574.77|576.99|574.59|0
1651131430000|2022-04-28 07:37:10|577.17|574.77|577.17|574.77|577.17|574.77|576.99|574.59|0
1651131440000|2022-04-28 07:37:20|576.99|574.59|577.09|574.69|577.09|574.69|576.99|574.59|0
1651131450000|2022-04-28 07:37:30|576.8|574.4|576.99|574.59|576.99|574.59|576.62|574.22|0
1651131460000|2022-04-28 07:37:40|576.9|574.5|576.62|574.22|576.9|574.5|576.62|574.22|0
1651131470000|2022-04-28 07:37:50|576.8|574.4|576.9|574.5|576.9|574.5|576.8|574.4|0
1651131480000|2022-04-28 07:38:00|576.99|574.59|576.9|574.5|576.99|574.59|576.9|574.5|0
1651131490000|2022-04-28 07:38:10|576.62|574.22|577.55|575.15|577.55|575.15|576.62|574.22|0
1651131500000|2022-04-28 07:38:20|578.1|575.7|578.1|575.7|578.29|575.89|578.1|575.7|0
1651131510000|2022-04-28 07:38:30|577.92|575.52|577.92|575.52|577.92|575.52|577.92|575.52|0
1651131520000|2022-04-28 07:38:40|577.73|575.33|578.02|575.62|578.02|575.62|577.73|575.33|0
1651131530000|2022-04-28 07:38:50|577.92|575.52|577.55|575.15|577.92|575.52|577.55|575.15|0
1651131540000|2022-04-28 07:39:00|577.46|575.06|577.55|575.15|577.73|575.33|577.36|574.96|0
1651131550000|2022-04-28 07:39:10|577.27|574.87|577.64|575.24|577.64|575.24|577.27|574.87|0
1651131560000|2022-04-28 07:39:20|577.36|574.96|578.72|576.32|578.72|576.32|577.36|574.96|0
1651131570000|2022-04-28 07:39:30|578.63|576.23|578.44|576.04|578.63|576.23|578.35|575.95|0
1651131580000|2022-04-28 07:39:40|576.16|573.76|575.97|573.57|576.16|573.76|575.97|573.57|0
1651131590000|2022-04-28 07:39:50|575.88|573.48|575.79|573.39|575.88|573.48|575.6|573.2|0
1651131600000|2022-04-28 07:40:00|575.78|573.38|575.88|573.48|575.97|573.57|575.78|573.38|0
1651131610000|2022-04-28 07:40:10|575.97|573.57|576.07|573.67|576.07|573.67|575.97|573.57|0
1651131620000|2022-04-28 07:40:20|575.97|573.57|576.16|573.76|576.16|573.76|575.78|573.38|0
1651131630000|2022-04-28 07:40:30|576.07|573.67|575.97|573.57|576.07|573.67|575.88|573.48|0
1651131640000|2022-04-28 07:40:40|576.16|573.76|576.53|574.13|576.53|574.13|576.16|573.76|0
1651131650000|2022-04-28 07:40:50|576.34|573.94|576.44|574.04|576.44|574.04|576.25|573.85|0
1651131660000|2022-04-28 07:41:00|576.34|573.94|576.53|574.13|576.53|574.13|576.34|573.94|0
1651131670000|2022-04-28 07:41:10|576.34|573.94|576.16|573.76|576.34|573.94|576.16|573.76|0
1651131680000|2022-04-28 07:41:20|576.34|573.94|576.72|574.32|576.72|574.32|576.34|573.94|0
1651131690000|2022-04-28 07:41:30|576.81|574.41|576.9|574.5|576.9|574.5|576.72|574.32|0
1651131700000|2022-04-28 07:41:40|576.81|574.41|576.63|574.23|576.81|574.41|576.63|574.23|0
1651131710000|2022-04-28 07:41:50|576.53|574.13|576.34|573.94|576.53|574.13|576.34|573.94|0
1651131720000|2022-04-28 07:42:00|576.16|573.76|576.44|574.04|576.44|574.04|576.16|573.76|0
1651131730000|2022-04-28 07:42:10|576.07|573.67|575.78|573.38|576.16|573.76|575.78|573.38|0
1651131740000|2022-04-28 07:42:20|575.97|573.57|576.07|573.67|576.07|573.67|575.97|573.57|0
1651131750000|2022-04-28 07:42:30|575.88|573.48|575.6|573.2|575.88|573.48|575.6|573.2|0
1651131760000|2022-04-28 07:42:40|575.69|573.29|575.97|573.57|575.97|573.57|575.69|573.29|0
1651131770000|2022-04-28 07:42:50|575.69|573.29|575.69|573.29|575.69|573.29|575.6|573.2|0
1651131780000|2022-04-28 07:43:00|575.6|573.2|576.34|573.94|576.34|573.94|575.6|573.2|0
1651131790000|2022-04-28 07:43:10|576.16|573.76|576.34|573.94|576.34|573.94|576.16|573.76|0
1651131800000|2022-04-28 07:43:20|576.16|573.76|576.34|573.94|576.34|573.94|576.16|573.76|0
1651131810000|2022-04-28 07:43:30|576.16|573.76|576.16|573.76|576.16|573.76|576.16|573.76|0
1651131820000|2022-04-28 07:43:40|575.97|573.57|575.97|573.57|576.16|573.76|575.97|573.57|0
1651131830000|2022-04-28 07:43:50|576.07|573.67|576.16|573.76|576.16|573.76|576.07|573.67|0
1651131840000|2022-04-28 07:44:00|576.34|573.94|576.16|573.76|576.34|573.94|576.16|573.76|0
1651131850000|2022-04-28 07:44:10|575.88|573.48|576.16|573.76|576.16|573.76|575.88|573.48|0
1651131860000|2022-04-28 07:44:20|575.97|573.57|575.6|573.2|575.97|573.57|575.6|573.2|0
1651131870000|2022-04-28 07:44:30|575.69|573.29|575.78|573.38|575.78|573.38|575.69|573.29|0
1651131880000|2022-04-28 07:44:40|575.97|573.57|575.78|573.38|575.97|573.57|575.78|573.38|0
1651131890000|2022-04-28 07:44:50|575.97|573.57|576.16|573.76|576.16|573.76|575.88|573.48|0
1651131900000|2022-04-28 07:45:00|576.07|573.67|576.34|573.94|576.34|573.94|576.07|573.67|0
1651131910000|2022-04-28 07:45:10|576.16|573.76|575.97|573.57|576.25|573.85|575.97|573.57|0
1651131920000|2022-04-28 07:45:20|576.07|573.67|576.44|574.04|576.53|574.13|576.07|573.67|0
1651131930000|2022-04-28 07:45:30|576.72|574.32|576.72|574.32|576.72|574.32|576.63|574.23|0
1651131940000|2022-04-28 07:45:40|576.63|574.23|576.63|574.23|576.63|574.23|576.53|574.13|0
1651131950000|2022-04-28 07:45:50|576.53|574.13|576.53|574.13|576.53|574.13|576.44|574.04|0
1651131960000|2022-04-28 07:46:00|576.72|574.32|576.72|574.32|577|574.6|576.72|574.32|0
1651131970000|2022-04-28 07:46:10|576.53|574.13|576.9|574.5|576.9|574.5|576.53|574.13|0
1651131980000|2022-04-28 07:46:20|577.09|574.69|577.46|575.06|577.46|575.06|577|574.6|0
1651131990000|2022-04-28 07:46:30|577.83|575.43|577.65|575.25|578.02|575.62|577.65|575.25|0
1651132000000|2022-04-28 07:46:40|577.37|574.97|577.27|574.87|577.65|575.25|577.27|574.87|0
1651132010000|2022-04-28 07:46:50|577.09|574.69|577.46|575.06|577.46|575.06|577.09|574.69|0
1651132020000|2022-04-28 07:47:00|577.83|575.43|577.46|575.06|577.83|575.43|577.46|575.06|0
1651132030000|2022-04-28 07:47:10|577.37|574.97|577.37|574.97|577.37|574.97|577.37|574.97|0
1651132040000|2022-04-28 07:47:20|577.46|575.06|577.83|575.43|577.83|575.43|577.46|575.06|0
1651132050000|2022-04-28 07:47:30|577.74|575.34|577.65|575.25|577.74|575.34|577.37|574.97|0
1651132060000|2022-04-28 07:47:40|577.46|575.06|577.83|575.43|577.83|575.43|577.46|575.06|0
1651132070000|2022-04-28 07:47:50|577.65|575.25|577.46|575.06|577.65|575.25|577.46|575.06|0
1651132080000|2022-04-28 07:48:00|578.02|575.62|578.02|575.62|578.21|575.81|578.02|575.62|0
1651132090000|2022-04-28 07:48:10|578.12|575.72|577.65|575.25|578.12|575.72|577.65|575.25|0
1651132100000|2022-04-28 07:48:20|577.56|575.16|577.46|575.06|577.56|575.16|577.46|575.06|0
1651132110000|2022-04-28 07:48:30|577.37|574.97|577.37|574.97|577.37|574.97|577.37|574.97|0
1651132120000|2022-04-28 07:48:40|577.27|574.87|577.27|574.87|577.37|574.97|577.27|574.87|0
1651132130000|2022-04-28 07:48:50|577.46|575.06|577.65|575.25|577.65|575.25|577.46|575.06|0
1651132140000|2022-04-28 07:49:00|577.83|575.43|577.46|575.06|577.83|575.43|577.46|575.06|0
1651132150000|2022-04-28 07:49:10|577.65|575.25|577.65|575.25|577.65|575.25|577.65|575.25|0
1651132160000|2022-04-28 07:49:20|577.46|575.06|577.65|575.25|577.65|575.25|577.46|575.06|0
1651132170000|2022-04-28 07:49:30|577.83|575.43|577.65|575.25|577.83|575.43|577.65|575.25|0
1651132180000|2022-04-28 07:49:40|577.83|575.43|577.56|575.16|577.83|575.43|577.56|575.16|0
1651132190000|2022-04-28 07:49:50|577.65|575.25|577.65|575.25|577.74|575.34|577.56|575.16|0
1651132200000|2022-04-28 07:50:00|577.83|575.43|577.37|574.97|577.83|575.43|577.37|574.97|0
1651132210000|2022-04-28 07:50:10|577.27|574.87|577.65|575.25|577.65|575.25|577.27|574.87|0
1651132220000|2022-04-28 07:50:20|577.83|575.43|577.74|575.34|577.83|575.43|577.65|575.25|0
1651132230000|2022-04-28 07:50:30|577.83|575.43|577.93|575.53|577.93|575.53|577.83|575.43|0
1651132240000|2022-04-28 07:50:40|577.83|575.43|577.83|575.43|577.93|575.53|577.83|575.43|0
1651132250000|2022-04-28 07:50:50|578.02|575.62|578.02|575.62|578.02|575.62|577.83|575.43|0
1651132260000|2022-04-28 07:51:00|578.21|575.81|578.21|575.81|578.21|575.81|578.21|575.81|0
1651132270000|2022-04-28 07:51:10|578.39|575.99|578.21|575.81|578.39|575.99|578.21|575.81|0
1651132280000|2022-04-28 07:51:20|578.3|575.9|578.02|575.62|578.3|575.9|578.02|575.62|0
1651132290000|2022-04-28 07:51:30|578.12|575.72|578.77|576.37|578.95|576.55|578.12|575.72|0
1651132300000|2022-04-28 07:51:40|578.95|576.55|578.95|576.55|578.95|576.55|578.95|576.55|0
1651132310000|2022-04-28 07:51:50|579.14|576.74|578.95|576.55|579.14|576.74|578.95|576.55|0
1651132320000|2022-04-28 07:52:00|578.77|576.37|579.33|576.93|579.51|577.11|578.77|576.37|0
1651132330000|2022-04-28 07:52:10|579.14|576.74|578.95|576.55|579.14|576.74|578.95|576.55|0
1651132340000|2022-04-28 07:52:20|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1651132350000|2022-04-28 07:52:30|578.95|576.55|579.14|576.74|579.14|576.74|578.95|576.55|0
1651132360000|2022-04-28 07:52:40|578.95|576.55|579.14|576.74|579.14|576.74|578.77|576.37|0
1651132370000|2022-04-28 07:52:50|579.24|576.84|579.33|576.93|579.33|576.93|579.24|576.84|0
1651132380000|2022-04-28 07:53:00|580.2|577.8|580.39|577.99|580.39|577.99|580.2|577.8|0
1651132390000|2022-04-28 07:53:10|581.45|579.05|581.45|579.05|581.45|579.05|581.45|579.05|0
1651132400000|2022-04-28 07:53:20|581.26|578.86|580.89|578.49|581.36|578.96|580.89|578.49|0
1651132410000|2022-04-28 07:53:30|581.07|578.67|580.98|578.58|581.07|578.67|580.89|578.49|0
1651132420000|2022-04-28 07:53:40|581.07|578.67|580.89|578.49|581.07|578.67|580.89|578.49|0
1651132430000|2022-04-28 07:53:50|580.8|578.4|580.89|578.49|580.89|578.49|580.7|578.3|0
1651132440000|2022-04-28 07:54:00|580.7|578.3|580.89|578.49|580.89|578.49|580.7|578.3|0
1651132450000|2022-04-28 07:54:10|580.8|578.4|581.45|579.05|581.45|579.05|580.8|578.4|0
1651132460000|2022-04-28 07:54:20|581.63|579.23|581.63|579.23|581.63|579.23|581.63|579.23|0
1651132470000|2022-04-28 07:54:30|581.45|579.05|581.26|578.86|581.45|579.05|581.26|578.86|0
1651132480000|2022-04-28 07:54:40|581.45|579.05|581.82|579.42|581.82|579.42|581.45|579.05|0
1651132490000|2022-04-28 07:54:50|581.73|579.33|581.82|579.42|581.82|579.42|581.63|579.23|0
1651132500000|2022-04-28 07:55:00|581.92|579.52|581.63|579.23|581.92|579.52|581.45|579.05|0
1651132510000|2022-04-28 07:55:10|581.45|579.05|581.63|579.23|581.63|579.23|581.45|579.05|0
1651132520000|2022-04-28 07:55:20|582|579.6|582.19|579.79|582.19|579.79|582|579.6|0
1651132530000|2022-04-28 07:55:30|582.38|579.98|581.82|579.42|582.38|579.98|581.82|579.42|0
1651132540000|2022-04-28 07:55:40|581.92|579.52|581.73|579.33|582|579.6|581.73|579.33|0
1651132550000|2022-04-28 07:55:50|581.82|579.42|581.82|579.42|581.82|579.42|581.82|579.42|0
1651132560000|2022-04-28 07:56:00|581.45|579.05|581.63|579.23|581.63|579.23|581.45|579.05|0
1651132570000|2022-04-28 07:56:10|581.82|579.42|582.29|579.89|582.29|579.89|581.73|579.33|0
1651132580000|2022-04-28 07:56:20|582.19|579.79|582|579.6|582.19|579.79|582|579.6|0
1651132590000|2022-04-28 07:56:30|582.19|579.79|582.38|579.98|582.38|579.98|582.1|579.7|0
1651132600000|2022-04-28 07:56:40|582.56|580.16|582.29|579.89|582.56|580.16|582.19|579.79|0
1651132610000|2022-04-28 07:56:50|582.19|579.79|582.56|580.16|582.56|580.16|582.19|579.79|0
1651132620000|2022-04-28 07:57:00|582.75|580.35|582.56|580.16|582.75|580.35|582.38|579.98|0
1651132630000|2022-04-28 07:57:10|582.75|580.35|583.12|580.72|583.12|580.72|582.75|580.35|0
1651132640000|2022-04-28 07:57:20|583.31|580.91|582.38|579.98|583.31|580.91|582.38|579.98|0
1651132650000|2022-04-28 07:57:30|582.56|580.16|582.19|579.79|582.56|580.16|582|579.6|0
1651132660000|2022-04-28 07:57:40|582.29|579.89|582.66|580.26|582.66|580.26|582.29|579.89|0
1651132670000|2022-04-28 07:57:50|582.38|579.98|582|579.6|582.38|579.98|582|579.6|0
1651132680000|2022-04-28 07:58:00|582.1|579.7|582.75|580.35|582.94|580.54|582.1|579.7|0
1651132690000|2022-04-28 07:58:10|583.03|580.63|583.12|580.72|583.12|580.72|583.03|580.63|0
1651132700000|2022-04-28 07:58:20|582.94|580.54|583.12|580.72|583.12|580.72|582.94|580.54|0
1651132710000|2022-04-28 07:58:30|583.31|580.91|583.31|580.91|583.31|580.91|583.31|580.91|0
1651132720000|2022-04-28 07:58:40|583.41|581.01|584.06|581.66|584.06|581.66|583.41|581.01|0
1651132730000|2022-04-28 07:58:50|584.24|581.84|584.24|581.84|584.24|581.84|584.24|581.84|0
1651132740000|2022-04-28 07:59:00|584.43|582.03|584.53|582.13|584.53|582.13|584.43|582.03|0
1651132750000|2022-04-28 07:59:10|583.97|581.57|584.43|582.03|584.43|582.03|583.97|581.57|0
1651132760000|2022-04-28 07:59:20|584.24|581.84|584.43|582.03|584.43|582.03|584.24|581.84|0
1651132770000|2022-04-28 07:59:30|584.62|582.22|584.62|582.22|584.62|582.22|584.62|582.22|0
1651132780000|2022-04-28 07:59:40|584.53|582.13|584.43|582.03|584.53|582.13|584.43|582.03|0
1651132790000|2022-04-28 07:59:50|584.24|581.84|583.87|581.47|584.24|581.84|583.87|581.47|0
1651132800000|2022-04-28 08:00:00|584.06|581.66|583.87|581.47|584.24|581.84|583.5|581.1|0
1651132810000|2022-04-28 08:00:10|583.5|581.1|583.68|581.28|583.68|581.28|583.31|580.91|0
1651132820000|2022-04-28 08:00:20|583.87|581.47|583.59|581.19|583.87|581.47|583.59|581.19|0
1651132830000|2022-04-28 08:00:30|583.5|581.1|583.41|581.01|583.5|581.1|583.41|581.01|0
1651132840000|2022-04-28 08:00:40|583.31|580.91|583.12|580.72|583.41|581.01|583.12|580.72|0
1651132850000|2022-04-28 08:00:50|582.85|580.45|583.31|580.91|583.31|580.91|582.85|580.45|0
1651132860000|2022-04-28 08:01:00|583.49|581.09|583.12|580.72|583.68|581.28|583.12|580.72|0
1651132870000|2022-04-28 08:01:10|582.94|580.54|582.75|580.35|582.94|580.54|582.75|580.35|0
1651132880000|2022-04-28 08:01:20|582.56|580.16|582.47|580.07|582.56|580.16|582.47|580.07|0
1651132890000|2022-04-28 08:01:30|582.56|580.16|582.19|579.79|582.56|580.16|581.82|579.42|0
1651132900000|2022-04-28 08:01:40|582.38|579.98|582|579.6|582.38|579.98|581.82|579.42|0
1651132910000|2022-04-28 08:01:50|582.1|579.7|582|579.6|582.1|579.7|581.82|579.42|0
1651132920000|2022-04-28 08:02:00|581.82|579.42|581.82|579.42|581.82|579.42|581.63|579.23|0
1651132930000|2022-04-28 08:02:10|581.44|579.04|580.8|578.4|581.44|579.04|580.8|578.4|0
1651132940000|2022-04-28 08:02:20|581.07|578.67|580.33|577.93|581.07|578.67|580.33|577.93|0
1651132950000|2022-04-28 08:02:30|580.24|577.84|580.51|578.11|580.7|578.3|580.24|577.84|0
1651132960000|2022-04-28 08:02:40|580.7|578.3|580.7|578.3|580.7|578.3|580.7|578.3|0
1651132970000|2022-04-28 08:02:50|580.89|578.49|580.7|578.3|580.89|578.49|580.51|578.11|0
1651132980000|2022-04-28 08:03:00|580.89|578.49|580.61|578.21|580.89|578.49|580.61|578.21|0
1651132990000|2022-04-28 08:03:10|580.7|578.3|580.89|578.49|580.89|578.49|580.7|578.3|0
1651133000000|2022-04-28 08:03:20|581.07|578.67|581.44|579.04|581.44|579.04|581.07|578.67|0
1651133010000|2022-04-28 08:03:30|581.63|579.23|581.73|579.33|581.73|579.33|581.63|579.23|0
1651133020000|2022-04-28 08:03:40|581.82|579.42|582|579.6|582|579.6|581.82|579.42|0
1651133030000|2022-04-28 08:03:50|581.82|579.42|581.26|578.86|582|579.6|581.26|578.86|0
1651133040000|2022-04-28 08:04:00|581.44|579.04|581.63|579.23|581.82|579.42|581.44|579.04|0
1651133050000|2022-04-28 08:04:10|581.73|579.33|581.82|579.42|581.91|579.51|581.73|579.33|0
1651133060000|2022-04-28 08:04:20|581.91|579.51|582.56|580.16|582.56|580.16|581.82|579.42|0
1651133070000|2022-04-28 08:04:30|582.37|579.97|582.56|580.16|582.56|580.16|582.37|579.97|0
1651133080000|2022-04-28 08:04:40|582.19|579.79|582.37|579.97|582.56|580.16|582.19|579.79|0
1651133090000|2022-04-28 08:04:50|582.56|580.16|582.75|580.35|582.93|580.53|582.56|580.16|0
1651133100000|2022-04-28 08:05:00|582.56|580.16|582.19|579.79|582.56|580.16|582.19|579.79|0
1651133110000|2022-04-28 08:05:10|582|579.6|581.82|579.42|582|579.6|581.44|579.04|0
1651133120000|2022-04-28 08:05:20|582|579.6|581.82|579.42|582.19|579.79|581.82|579.42|0
1651133130000|2022-04-28 08:05:30|582.19|579.79|582.37|579.97|582.37|579.97|582.19|579.79|0
1651133140000|2022-04-28 08:05:40|582.29|579.89|582.1|579.7|582.37|579.97|582.1|579.7|0
1651133150000|2022-04-28 08:05:50|582.19|579.79|582.19|579.79|582.37|579.97|582.19|579.79|0
1651133160000|2022-04-28 08:06:00|582.47|580.07|581.82|579.42|582.56|580.16|581.82|579.42|0
1651133170000|2022-04-28 08:06:10|581.63|579.23|581.44|579.04|581.63|579.23|581.44|579.04|0
1651133180000|2022-04-28 08:06:20|581.26|578.86|581.44|579.04|581.44|579.04|581.26|578.86|0
1651133190000|2022-04-28 08:06:30|581.26|578.86|581.44|579.04|581.44|579.04|581.07|578.67|0
1651133200000|2022-04-28 08:06:40|581.17|578.77|581.07|578.67|581.26|578.86|581.07|578.67|0
1651133210000|2022-04-28 08:06:50|581.26|578.86|581.07|578.67|581.26|578.86|581.07|578.67|0
1651133220000|2022-04-28 08:07:00|581.26|578.86|581.26|578.86|581.44|579.04|581.26|578.86|0
1651133230000|2022-04-28 08:07:10|581.07|578.67|579.77|577.37|581.07|578.67|579.77|577.37|0
1651133240000|2022-04-28 08:07:20|579.95|577.55|579.95|577.55|580.14|577.74|579.95|577.55|0
1651133250000|2022-04-28 08:07:30|580.14|577.74|580.14|577.74|580.14|577.74|580.14|577.74|0
1651133260000|2022-04-28 08:07:40|580.33|577.93|580.51|578.11|580.51|578.11|580.33|577.93|0
1651133270000|2022-04-28 08:07:50|580.33|577.93|580.14|577.74|580.51|578.11|580.14|577.74|0
1651133280000|2022-04-28 08:08:00|579.58|577.18|579.4|577|579.77|577.37|579.4|577|0
1651133290000|2022-04-28 08:08:10|579.21|576.81|579.58|577.18|579.58|577.18|579.21|576.81|0
1651133300000|2022-04-28 08:08:20|579.77|577.37|579.86|577.46|579.95|577.55|579.77|577.37|0
1651133310000|2022-04-28 08:08:30|579.49|577.09|579.58|577.18|579.58|577.18|579.49|577.09|0
1651133320000|2022-04-28 08:08:40|579.68|577.28|579.77|577.37|579.77|577.37|579.58|577.18|0
1651133330000|2022-04-28 08:08:50|579.58|577.18|579.77|577.37|579.77|577.37|579.58|577.18|0
1651133340000|2022-04-28 08:09:00|580.14|577.74|580.14|577.74|580.14|577.74|579.95|577.55|0
1651133350000|2022-04-28 08:09:10|579.86|577.46|579.58|577.18|579.86|577.46|579.58|577.18|0
1651133360000|2022-04-28 08:09:20|579.68|577.28|580.14|577.74|580.14|577.74|579.68|577.28|0
1651133370000|2022-04-28 08:09:30|580.32|577.92|580.32|577.92|580.32|577.92|580.14|577.74|0
1651133380000|2022-04-28 08:09:40|580.51|578.11|580.32|577.92|580.51|578.11|580.32|577.92|0
1651133390000|2022-04-28 08:09:50|580.51|578.11|580.32|577.92|580.51|578.11|580.32|577.92|0
1651133400000|2022-04-28 08:10:00|580.61|578.21|581.07|578.67|581.07|578.67|580.61|578.21|0
1651133410000|2022-04-28 08:10:10|580.79|578.39|580.88|578.48|580.88|578.48|580.7|578.3|0
1651133420000|2022-04-28 08:10:20|581.07|578.67|581.07|578.67|581.07|578.67|581.07|578.67|0
1651133430000|2022-04-28 08:10:30|581.26|578.86|581.81|579.41|581.81|579.41|581.26|578.86|0
1651133440000|2022-04-28 08:10:40|581.91|579.51|581.91|579.51|581.91|579.51|581.91|579.51|0
1651133450000|2022-04-28 08:10:50|581.81|579.41|581.81|579.41|581.81|579.41|581.63|579.23|0
1651133460000|2022-04-28 08:11:00|582|579.6|582.19|579.79|582.19|579.79|582|579.6|0
1651133470000|2022-04-28 08:11:10|582.28|579.88|582.66|580.26|582.66|580.26|582.19|579.79|0
1651133480000|2022-04-28 08:11:20|582.93|580.53|582.28|579.88|582.93|580.53|582.28|579.88|0
1651133490000|2022-04-28 08:11:30|582.56|580.16|582.37|579.97|582.56|580.16|582.28|579.88|0
1651133500000|2022-04-28 08:11:40|582.56|580.16|582.37|579.97|582.75|580.35|582.37|579.97|0
1651133510000|2022-04-28 08:11:50|582.56|580.16|582.75|580.35|582.75|580.35|582.56|580.16|0
1651133520000|2022-04-28 08:12:00|582.56|580.16|582.37|579.97|582.56|580.16|582.37|579.97|0
1651133530000|2022-04-28 08:12:10|582|579.6|582|579.6|582|579.6|582|579.6|0
1651133540000|2022-04-28 08:12:20|582.19|579.79|582|579.6|582.19|579.79|581.91|579.51|0
1651133550000|2022-04-28 08:12:30|582.19|579.79|581.25|578.85|582.19|579.79|581.25|578.85|0
1651133560000|2022-04-28 08:12:40|580.88|578.48|580.42|578.02|581.07|578.67|580.42|578.02|0
1651133570000|2022-04-28 08:12:50|580.32|577.92|580.32|577.92|580.51|578.11|580.32|577.92|0
1651133580000|2022-04-28 08:13:00|580.51|578.11|580.32|577.92|580.7|578.3|580.32|577.92|0
1651133590000|2022-04-28 08:13:10|579.95|577.55|579.21|576.81|579.95|577.55|579.21|576.81|0
1651133600000|2022-04-28 08:13:20|579.3|576.9|579.39|576.99|579.39|576.99|579.3|576.9|0
1651133610000|2022-04-28 08:13:30|579.58|577.18|579.77|577.37|580.05|577.65|579.58|577.18|0
1651133620000|2022-04-28 08:13:40|579.21|576.81|579.39|576.99|579.39|576.99|579.21|576.81|0
1651133630000|2022-04-28 08:13:50|579.58|577.18|579.39|576.99|579.58|577.18|579.39|576.99|0
1651133640000|2022-04-28 08:14:00|579.21|576.81|579.12|576.72|579.39|576.99|579.12|576.72|0
1651133650000|2022-04-28 08:14:10|578.84|576.44|578.84|576.44|578.93|576.53|578.65|576.25|0
1651133660000|2022-04-28 08:14:20|579.02|576.62|579.02|576.62|579.02|576.62|579.02|576.62|0
1651133670000|2022-04-28 08:14:30|579.21|576.81|578.46|576.06|579.21|576.81|578.46|576.06|0
1651133680000|2022-04-28 08:14:40|578.09|575.69|578.28|575.88|578.28|575.88|578.09|575.69|0
1651133690000|2022-04-28 08:14:50|578.19|575.79|578.09|575.69|578.28|575.88|578.09|575.69|0
1651133700000|2022-04-28 08:15:00|578.28|575.88|578.28|575.88|578.46|576.06|578.28|575.88|0
1651133710000|2022-04-28 08:15:10|577.91|575.51|577.91|575.51|577.91|575.51|577.72|575.32|0
1651133720000|2022-04-28 08:15:20|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1651133730000|2022-04-28 08:15:30|577.91|575.51|577.63|575.23|578.09|575.69|577.63|575.23|0
1651133740000|2022-04-28 08:15:40|577.35|574.95|577.54|575.14|577.54|575.14|577.16|574.76|0
1651133750000|2022-04-28 08:15:50|577.72|575.32|577.91|575.51|577.91|575.51|577.72|575.32|0
1651133760000|2022-04-28 08:16:00|578.09|575.69|577.91|575.51|578.09|575.69|577.91|575.51|0
1651133770000|2022-04-28 08:16:10|577.72|575.32|577.16|574.76|577.72|575.32|577.16|574.76|0
1651133780000|2022-04-28 08:16:20|577.54|575.14|577.54|575.14|577.54|575.14|577.54|575.14|0
1651133790000|2022-04-28 08:16:30|577.35|574.95|577.54|575.14|577.54|575.14|577.35|574.95|0
1651133800000|2022-04-28 08:16:40|577.63|575.23|577.54|575.14|577.63|575.23|577.54|575.14|0
1651133810000|2022-04-28 08:16:50|577.72|575.32|577.45|575.05|577.72|575.32|577.45|575.05|0
1651133820000|2022-04-28 08:17:00|577.54|575.14|576.98|574.58|577.54|575.14|576.98|574.58|0
1651133830000|2022-04-28 08:17:10|577.08|574.68|576.98|574.58|577.16|574.76|576.98|574.58|0
1651133840000|2022-04-28 08:17:20|577.08|574.68|576.98|574.58|577.16|574.76|576.98|574.58|0
1651133850000|2022-04-28 08:17:30|577.16|574.76|577.54|575.14|577.54|575.14|577.16|574.76|0
1651133860000|2022-04-28 08:17:40|577.72|575.32|577.72|575.32|577.72|575.32|577.72|575.32|0
1651133880000|2022-04-28 08:18:00|577.91|575.51|578.19|575.79|578.19|575.79|577.91|575.51|0
1651133890000|2022-04-28 08:18:10|578.28|575.88|578.28|575.88|578.28|575.88|578.28|575.88|0
1651133900000|2022-04-28 08:18:20|578.46|576.06|578.46|576.06|578.46|576.06|578.28|575.88|0
1651133910000|2022-04-28 08:18:30|578.56|576.16|579.02|576.62|579.02|576.62|578.56|576.16|0
1651133920000|2022-04-28 08:18:40|578.83|576.43|578.83|576.43|578.83|576.43|578.46|576.06|0
1651133930000|2022-04-28 08:18:50|578.75|576.35|578.93|576.53|579.02|576.62|578.65|576.25|0
1651133940000|2022-04-28 08:19:00|579.02|576.62|579.21|576.81|579.21|576.81|579.02|576.62|0
1651133950000|2022-04-28 08:19:10|579.02|576.62|579.12|576.72|579.12|576.72|579.02|576.62|0
1651133960000|2022-04-28 08:19:20|579.02|576.62|578.65|576.25|579.21|576.81|578.65|576.25|0
1651133970000|2022-04-28 08:19:30|579.02|576.62|579.21|576.81|579.21|576.81|579.02|576.62|0
1651133980000|2022-04-28 08:19:40|579.02|576.62|578.93|576.53|579.02|576.62|578.93|576.53|0
1651133990000|2022-04-28 08:19:50|579.02|576.62|579.02|576.62|579.02|576.62|579.02|576.62|0
1651134000000|2022-04-28 08:20:00|579.21|576.81|578.46|576.06|579.21|576.81|578.46|576.06|0
1651134010000|2022-04-28 08:20:10|578.65|576.25|578.46|576.06|578.75|576.35|578.46|576.06|0
1651134020000|2022-04-28 08:20:20|578.65|576.25|578.28|575.88|578.65|576.25|578.19|575.79|0
1651134030000|2022-04-28 08:20:30|578.46|576.06|578.46|576.06|578.46|576.06|578.46|576.06|0
1651134040000|2022-04-28 08:20:40|578.83|576.43|578.83|576.43|578.83|576.43|578.83|576.43|0
1651134050000|2022-04-28 08:20:50|578.93|576.53|579.02|576.62|579.02|576.62|578.93|576.53|0
1651134060000|2022-04-28 08:21:00|579.21|576.81|579.21|576.81|579.21|576.81|579.02|576.62|0
1651134070000|2022-04-28 08:21:10|579.39|576.99|579.39|576.99|579.39|576.99|579.39|576.99|0
1651134080000|2022-04-28 08:21:20|579.49|577.09|579.49|577.09|579.49|577.09|579.49|577.09|0
1651134090000|2022-04-28 08:21:30|579.39|576.99|579.76|577.36|579.76|577.36|579.39|576.99|0
1651134100000|2022-04-28 08:21:40|579.86|577.46|579.21|576.81|579.86|577.46|579.21|576.81|0
1651134110000|2022-04-28 08:21:50|579.12|576.72|579.21|576.81|579.21|576.81|579.12|576.72|0
1651134120000|2022-04-28 08:22:00|579.02|576.62|579.21|576.81|579.21|576.81|579.02|576.62|0
1651134130000|2022-04-28 08:22:10|579.02|576.62|578.65|576.25|579.02|576.62|578.65|576.25|0
1651134140000|2022-04-28 08:22:20|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1651134150000|2022-04-28 08:22:30|578.28|575.88|578.46|576.06|578.46|576.06|578.28|575.88|0
1651134160000|2022-04-28 08:22:40|578.65|576.25|578.56|576.16|578.65|576.25|578.46|576.06|0
1651134170000|2022-04-28 08:22:50|578.46|576.06|578.46|576.06|578.46|576.06|578.46|576.06|0
1651134180000|2022-04-28 08:23:00|578.37|575.97|578.09|575.69|578.37|575.97|577.72|575.32|0
1651134190000|2022-04-28 08:23:10|578.28|575.88|578.37|575.97|578.46|576.06|578.28|575.88|0
1651134200000|2022-04-28 08:23:20|578.28|575.88|578.28|575.88|578.46|576.06|578.28|575.88|0
1651134210000|2022-04-28 08:23:30|577.9|575.5|577.9|575.5|577.9|575.5|577.72|575.32|0
1651134220000|2022-04-28 08:23:40|577.82|575.42|577.72|575.32|577.82|575.42|577.72|575.32|0
1651134230000|2022-04-28 08:23:50|577.82|575.42|577.72|575.32|577.9|575.5|577.72|575.32|0
1651134240000|2022-04-28 08:24:00|577.35|574.95|577.35|574.95|577.35|574.95|577.35|574.95|0
1651134250000|2022-04-28 08:24:10|577.16|574.76|577.35|574.95|577.35|574.95|577.16|574.76|0
1651134260000|2022-04-28 08:24:20|577.26|574.86|577.35|574.95|577.35|574.95|577.26|574.86|0
1651134270000|2022-04-28 08:24:30|577.16|574.76|577.16|574.76|577.35|574.95|577.16|574.76|0
1651134280000|2022-04-28 08:24:40|576.98|574.58|577.16|574.76|577.16|574.76|576.98|574.58|0
1651134290000|2022-04-28 08:24:50|577.26|574.86|577.26|574.86|577.26|574.86|577.26|574.86|0
1651134300000|2022-04-28 08:25:00|577.35|574.95|577.16|574.76|577.35|574.95|577.16|574.76|0
1651134310000|2022-04-28 08:25:10|576.89|574.49|576.61|574.21|576.89|574.49|576.61|574.21|0
1651134320000|2022-04-28 08:25:20|576.79|574.39|576.52|574.12|576.79|574.39|576.42|574.02|0
1651134330000|2022-04-28 08:25:30|576.61|574.21|576.79|574.39|576.79|574.39|576.52|574.12|0
1651134340000|2022-04-28 08:25:40|576.98|574.58|576.98|574.58|576.98|574.58|576.98|574.58|0
1651134350000|2022-04-28 08:25:50|576.79|574.39|576.23|573.83|576.79|574.39|576.23|573.83|0
1651134360000|2022-04-28 08:26:00|576.42|574.02|576.61|574.21|576.7|574.3|576.42|574.02|0
1651134380000|2022-04-28 08:26:20|576.7|574.3|576.98|574.58|576.98|574.58|576.61|574.21|0
1651134390000|2022-04-28 08:26:30|576.79|574.39|576.6|574.2|576.79|574.39|576.6|574.2|0
1651134400000|2022-04-28 08:26:40|576.7|574.3|576.79|574.39|576.79|574.39|576.6|574.2|0
1651134410000|2022-04-28 08:26:50|576.42|574.02|576.7|574.3|576.7|574.3|576.42|574.02|0
1651134420000|2022-04-28 08:27:00|576.79|574.39|576.98|574.58|576.98|574.58|576.79|574.39|0
1651134430000|2022-04-28 08:27:10|577.16|574.76|577.16|574.76|577.16|574.76|577.16|574.76|0
1651134440000|2022-04-28 08:27:20|576.98|574.58|576.79|574.39|576.98|574.58|576.79|574.39|0
1651134450000|2022-04-28 08:27:30|576.98|574.58|576.6|574.2|576.98|574.58|576.6|574.2|0
1651134460000|2022-04-28 08:27:40|576.23|573.83|575.86|573.46|576.23|573.83|575.86|573.46|0
1651134470000|2022-04-28 08:27:50|575.96|573.56|575.86|573.46|575.96|573.56|575.86|573.46|0
1651134480000|2022-04-28 08:28:00|576.05|573.65|576.05|573.65|576.05|573.65|575.86|573.46|0
1651134490000|2022-04-28 08:28:10|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1651134500000|2022-04-28 08:28:20|575.96|573.56|576.42|574.02|576.42|574.02|575.96|573.56|0
1651134510000|2022-04-28 08:28:30|576.14|573.74|576.23|573.83|576.23|573.83|576.05|573.65|0
1651134520000|2022-04-28 08:28:40|576.6|574.2|576.52|574.12|576.6|574.2|576.52|574.12|0
1651134530000|2022-04-28 08:28:50|576.42|574.02|576.42|574.02|576.42|574.02|576.23|573.83|0
1651134540000|2022-04-28 08:29:00|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1651134550000|2022-04-28 08:29:10|576.42|574.02|576.05|573.65|576.42|574.02|576.05|573.65|0
1651134560000|2022-04-28 08:29:20|575.86|573.46|575.68|573.28|575.86|573.46|575.68|573.28|0
1651134570000|2022-04-28 08:29:30|575.86|573.46|575.86|573.46|575.96|573.56|575.86|573.46|0
1651134590000|2022-04-28 08:29:50|576.05|573.65|575.86|573.46|576.05|573.65|575.86|573.46|0
1651134610000|2022-04-28 08:30:10|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1651134620000|2022-04-28 08:30:20|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1651134630000|2022-04-28 08:30:30|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1651134640000|2022-04-28 08:30:40|576.23|573.83|575.86|573.46|576.23|573.83|575.86|573.46|0
1651134660000|2022-04-28 08:31:00|576.05|573.65|576.05|573.65|576.05|573.65|575.86|573.46|0
1651134680000|2022-04-28 08:31:20|576.23|573.83|576.14|573.74|576.23|573.83|576.05|573.65|0
1651134690000|2022-04-28 08:31:30|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1651134700000|2022-04-28 08:31:40|576.14|573.74|576.23|573.83|576.23|573.83|576.14|573.74|0
1651134710000|2022-04-28 08:31:50|576.33|573.93|576.23|573.83|576.33|573.93|576.23|573.83|0
1651134720000|2022-04-28 08:32:00|576.33|573.93|576.6|574.2|576.6|574.2|576.33|573.93|0
1651134730000|2022-04-28 08:32:10|576.42|574.02|576.6|574.2|576.6|574.2|576.42|574.02|0
1651134750000|2022-04-28 08:32:30|576.79|574.39|576.97|574.57|577.35|574.95|576.79|574.39|0
1651134760000|2022-04-28 08:32:40|577.16|574.76|576.97|574.57|577.16|574.76|576.97|574.57|0
1651134770000|2022-04-28 08:32:50|576.7|574.3|576.79|574.39|576.79|574.39|576.6|574.2|0
1651134780000|2022-04-28 08:33:00|576.6|574.2|576.6|574.2|576.6|574.2|576.6|574.2|0
1651134800000|2022-04-28 08:33:20|576.51|574.11|576.42|574.02|576.51|574.11|576.23|573.83|0
1651134810000|2022-04-28 08:33:30|576.23|573.83|575.96|573.56|576.23|573.83|575.96|573.56|0
1651134820000|2022-04-28 08:33:40|575.86|573.46|575.68|573.28|575.86|573.46|575.68|573.28|0
1651134830000|2022-04-28 08:33:50|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1651134840000|2022-04-28 08:34:00|575.68|573.28|575.68|573.28|575.86|573.46|575.68|573.28|0
1651134860000|2022-04-28 08:34:20|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1651134870000|2022-04-28 08:34:30|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1651134900000|2022-04-28 08:35:00|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1651134910000|2022-04-28 08:35:10|575.86|573.46|575.86|573.46|576.05|573.65|575.86|573.46|0
1651134920000|2022-04-28 08:35:20|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1651134930000|2022-04-28 08:35:30|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1651134940000|2022-04-28 08:35:40|575.68|573.28|575.68|573.28|575.68|573.28|575.68|573.28|0
1651134950000|2022-04-28 08:35:50|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1651134960000|2022-04-28 08:36:00|576.05|573.65|575.68|573.28|576.05|573.65|575.68|573.28|0
1651134970000|2022-04-28 08:36:10|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1651134990000|2022-04-28 08:36:30|575.68|573.28|575.86|573.46|575.86|573.46|575.68|573.28|0
1651135010000|2022-04-28 08:36:50|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1651135040000|2022-04-28 08:37:20|576.23|573.83|576.05|573.65|576.23|573.83|576.05|573.65|0
1651135070000|2022-04-28 08:37:50|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1651135080000|2022-04-28 08:38:00|576.42|574.02|576.23|573.83|576.42|574.02|576.23|573.83|0
1651135100000|2022-04-28 08:38:20|576.14|573.74|576.05|573.65|576.14|573.74|576.05|573.65|0
1651135140000|2022-04-28 08:39:00|575.86|573.46|576.05|573.65|576.05|573.65|575.86|573.46|0
1651135150000|2022-04-28 08:39:10|576.04|573.64|575.86|573.46|576.04|573.64|575.86|573.46|0
1651135180000|2022-04-28 08:39:40|576.04|573.64|576.04|573.64|576.04|573.64|576.04|573.64|0
1651135200000|2022-04-28 08:40:00|576.23|573.83|576.04|573.64|576.23|573.83|576.04|573.64|0
1651135210000|2022-04-28 08:40:10|575.86|573.46|575.67|573.27|575.86|573.46|575.67|573.27|0
1651135220000|2022-04-28 08:40:20|575.86|573.46|576.04|573.64|576.04|573.64|575.86|573.46|0
1651135230000|2022-04-28 08:40:30|575.86|573.46|575.67|573.27|575.86|573.46|575.67|573.27|0
1651135240000|2022-04-28 08:40:40|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1651135250000|2022-04-28 08:40:50|573.08|570.68|574.01|571.61|574.01|571.61|573.08|570.68|0
1651135260000|2022-04-28 08:41:00|573.82|571.42|573.45|571.05|573.82|571.42|573.45|571.05|0
1651135270000|2022-04-28 08:41:10|573.64|571.24|573.82|571.42|573.82|571.42|573.64|571.24|0
1651135280000|2022-04-28 08:41:20|574.01|571.61|574.19|571.79|574.19|571.79|574.01|571.61|0
1651135290000|2022-04-28 08:41:30|574.38|571.98|574.75|572.35|574.75|572.35|574.38|571.98|0
1651135300000|2022-04-28 08:41:40|574.38|571.98|574.38|571.98|574.56|572.16|574.38|571.98|0
1651135310000|2022-04-28 08:41:50|574.29|571.89|574.56|572.16|574.56|572.16|574.19|571.79|0
1651135320000|2022-04-28 08:42:00|574.75|572.35|574.01|571.61|574.75|572.35|574.01|571.61|0
1651135330000|2022-04-28 08:42:10|574.19|571.79|574.01|571.61|574.19|571.79|574.01|571.61|0
1651135340000|2022-04-28 08:42:20|574.38|571.98|574.56|572.16|574.56|572.16|574.38|571.98|0
1651135350000|2022-04-28 08:42:30|574.75|572.35|574.75|572.35|574.93|572.53|574.75|572.35|0
1651135360000|2022-04-28 08:42:40|574.56|572.16|574.56|572.16|574.56|572.16|574.38|571.98|0
1651135370000|2022-04-28 08:42:50|574.75|572.35|574.56|572.16|574.75|572.35|574.56|572.16|0
1651135380000|2022-04-28 08:43:00|574.75|572.35|574.93|572.53|574.93|572.53|574.75|572.35|0
1651135390000|2022-04-28 08:43:10|574.84|572.44|575.12|572.72|575.12|572.72|574.84|572.44|0
1651135400000|2022-04-28 08:43:20|575.03|572.63|575.3|572.9|575.3|572.9|575.03|572.63|0
1651135410000|2022-04-28 08:43:30|575.12|572.72|575.49|573.09|575.49|573.09|575.12|572.72|0
1651135420000|2022-04-28 08:43:40|575.4|573|575.49|573.09|575.49|573.09|575.3|572.9|0
1651135430000|2022-04-28 08:43:50|575.67|573.27|575.67|573.27|575.86|573.46|575.67|573.27|0
1651135440000|2022-04-28 08:44:00|575.86|573.46|575.67|573.27|575.86|573.46|575.67|573.27|0
1651135450000|2022-04-28 08:44:10|575.86|573.46|576.23|573.83|576.23|573.83|575.86|573.46|0
1651135460000|2022-04-28 08:44:20|576.41|574.01|576.6|574.2|576.6|574.2|576.23|573.83|0
1651135470000|2022-04-28 08:44:30|576.23|573.83|576.04|573.64|576.23|573.83|576.04|573.64|0
1651135480000|2022-04-28 08:44:40|576.14|573.74|575.86|573.46|576.14|573.74|575.67|573.27|0
1651135490000|2022-04-28 08:44:50|575.49|573.09|575.86|573.46|575.86|573.46|575.49|573.09|0
1651135500000|2022-04-28 08:45:00|576.04|573.64|576.04|573.64|576.04|573.64|575.86|573.46|0
1651135510000|2022-04-28 08:45:10|575.86|573.46|575.86|573.46|575.95|573.55|575.86|573.46|0
1651135520000|2022-04-28 08:45:20|575.67|573.27|576.04|573.64|576.04|573.64|575.67|573.27|0
1651135530000|2022-04-28 08:45:30|575.95|573.55|575.86|573.46|576.04|573.64|575.86|573.46|0
1651135540000|2022-04-28 08:45:40|576.04|573.64|575.67|573.27|576.04|573.64|575.67|573.27|0
1651135550000|2022-04-28 08:45:50|575.86|573.46|575.86|573.46|575.86|573.46|575.86|573.46|0
1651135560000|2022-04-28 08:46:00|575.67|573.27|575.67|573.27|575.86|573.46|575.67|573.27|0
1651135570000|2022-04-28 08:46:10|575.49|573.09|575.49|573.09|575.67|573.27|575.49|573.09|0
1651135580000|2022-04-28 08:46:20|575.12|572.72|574.56|572.16|575.12|572.72|574.56|572.16|0
1651135590000|2022-04-28 08:46:30|574.75|572.35|575.12|572.72|575.3|572.9|574.75|572.35|0
1651135600000|2022-04-28 08:46:40|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1651135610000|2022-04-28 08:46:50|575.12|572.72|575.3|572.9|575.3|572.9|575.12|572.72|0
1651135620000|2022-04-28 08:47:00|575.49|573.09|575.3|572.9|575.49|573.09|575.3|572.9|0
1651135630000|2022-04-28 08:47:10|574.93|572.53|575.03|572.63|575.03|572.63|574.93|572.53|0
1651135640000|2022-04-28 08:47:20|575.12|572.72|574.75|572.35|575.12|572.72|574.75|572.35|0
1651135650000|2022-04-28 08:47:30|574.84|572.44|574.56|572.16|574.84|572.44|574.56|572.16|0
1651135660000|2022-04-28 08:47:40|574.75|572.35|574.56|572.16|574.75|572.35|574.56|572.16|0
1651135670000|2022-04-28 08:47:50|574.38|571.98|574.38|571.98|574.38|571.98|574.19|571.79|0
1651135680000|2022-04-28 08:48:00|574.47|572.07|574.38|571.98|574.47|572.07|574.38|571.98|0
1651135690000|2022-04-28 08:48:10|574.19|571.79|574.19|571.79|574.19|571.79|574.01|571.61|0
1651135700000|2022-04-28 08:48:20|574.38|571.98|573.64|571.24|574.38|571.98|573.45|571.05|0
1651135710000|2022-04-28 08:48:30|573.82|571.42|574.19|571.79|574.19|571.79|573.82|571.42|0
1651135720000|2022-04-28 08:48:40|574.01|571.61|573.92|571.52|574.1|571.7|573.92|571.52|0
1651135730000|2022-04-28 08:48:50|573.64|571.24|573.82|571.42|573.82|571.42|573.64|571.24|0
1651135740000|2022-04-28 08:49:00|573.64|571.24|574.38|571.98|574.38|571.98|573.64|571.24|0
1651135750000|2022-04-28 08:49:10|574.19|571.79|574.75|572.35|574.75|572.35|574.19|571.79|0
1651135760000|2022-04-28 08:49:20|574.66|572.26|574.66|572.26|574.66|572.26|574.66|572.26|0
1651135770000|2022-04-28 08:49:30|574.56|572.16|574.75|572.35|574.75|572.35|574.56|572.16|0
1651135780000|2022-04-28 08:49:40|574.93|572.53|574.93|572.53|574.93|572.53|574.93|572.53|0
1651135790000|2022-04-28 08:49:50|574.75|572.35|574.66|572.26|574.75|572.35|574.66|572.26|0
1651135800000|2022-04-28 08:50:00|574.56|572.16|574.75|572.35|574.93|572.53|574.56|572.16|0
1651135810000|2022-04-28 08:50:10|574.84|572.44|574.93|572.53|574.93|572.53|574.75|572.35|0
1651135820000|2022-04-28 08:50:20|574.75|572.35|574.93|572.53|574.93|572.53|574.75|572.35|0
1651135830000|2022-04-28 08:50:30|574.84|572.44|574.93|572.53|574.93|572.53|574.75|572.35|0
1651135840000|2022-04-28 08:50:40|575.03|572.63|575.3|572.9|575.3|572.9|575.03|572.63|0
1651135850000|2022-04-28 08:50:50|575.67|573.27|575.67|573.27|575.67|573.27|575.58|573.18|0
1651135860000|2022-04-28 08:51:00|575.3|572.9|575.12|572.72|575.3|572.9|575.12|572.72|0
1651135870000|2022-04-28 08:51:10|574.74|572.34|574.93|572.53|574.93|572.53|574.37|571.97|0
1651135890000|2022-04-28 08:51:30|575.12|572.72|574.93|572.53|575.12|572.72|574.93|572.53|0
1651135900000|2022-04-28 08:51:40|574.74|572.34|574.74|572.34|574.74|572.34|574.74|572.34|0
1651135910000|2022-04-28 08:51:50|574.66|572.26|574.56|572.16|574.66|572.26|574.56|572.16|0
1651135920000|2022-04-28 08:52:00|574.74|572.34|574.74|572.34|574.74|572.34|574.56|572.16|0
1651135930000|2022-04-28 08:52:10|574.66|572.26|574.66|572.26|574.66|572.26|574.19|571.79|0
1651135940000|2022-04-28 08:52:20|574.56|572.16|574.29|571.89|574.56|572.16|574.29|571.89|0
1651135950000|2022-04-28 08:52:30|574.37|571.97|573.82|571.42|574.37|571.97|573.82|571.42|0
1651135960000|2022-04-28 08:52:40|574|571.6|574.37|571.97|574.37|571.97|574|571.6|0
1651135970000|2022-04-28 08:52:50|574.19|571.79|574.37|571.97|574.37|571.97|574.19|571.79|0
1651135980000|2022-04-28 08:53:00|574.19|571.79|574.19|571.79|574.19|571.79|574.19|571.79|0
1651135990000|2022-04-28 08:53:10|574.37|571.97|574.19|571.79|574.37|571.97|574.19|571.79|0
1651136000000|2022-04-28 08:53:20|574.37|571.97|574.56|572.16|574.56|572.16|574.37|571.97|0
1651136010000|2022-04-28 08:53:30|574.47|572.07|574.37|571.97|574.47|572.07|574.37|571.97|0
1651136030000|2022-04-28 08:53:50|574.19|571.79|574.1|571.7|574.19|571.79|574.1|571.7|0
1651136040000|2022-04-28 08:54:00|574.19|571.79|574.19|571.79|574.37|571.97|574.19|571.79|0
1651136050000|2022-04-28 08:54:10|574.1|571.7|574.19|571.79|574.19|571.79|574.1|571.7|0
1651136060000|2022-04-28 08:54:20|574|571.6|574|571.6|574|571.6|574|571.6|0
1651136070000|2022-04-28 08:54:30|574.1|571.7|574.1|571.7|574.1|571.7|574.1|571.7|0
1651136080000|2022-04-28 08:54:40|574.19|571.79|574|571.6|574.19|571.79|574|571.6|0
1651136090000|2022-04-28 08:54:50|573.82|571.42|573.91|571.51|573.91|571.51|573.82|571.42|0
1651136100000|2022-04-28 08:55:00|574|571.6|573.82|571.42|574|571.6|573.82|571.42|0
1651136110000|2022-04-28 08:55:10|573.63|571.23|573.82|571.42|573.82|571.42|573.63|571.23|0
1651136120000|2022-04-28 08:55:20|573.91|571.51|573.63|571.23|573.91|571.51|573.63|571.23|0
1651136140000|2022-04-28 08:55:40|573.54|571.14|573.63|571.23|573.63|571.23|573.54|571.14|0
1651136150000|2022-04-28 08:55:50|573.82|571.42|574|571.6|574|571.6|573.82|571.42|0
1651136160000|2022-04-28 08:56:00|574.19|571.79|573.63|571.23|574.19|571.79|573.63|571.23|0
1651136170000|2022-04-28 08:56:10|573.82|571.42|573.82|571.42|573.82|571.42|573.73|571.33|0
1651136180000|2022-04-28 08:56:20|573.63|571.23|573.82|571.42|573.82|571.42|573.63|571.23|0
1651136220000|2022-04-28 08:57:00|574|571.6|574.19|571.79|574.19|571.79|574|571.6|0
1651136230000|2022-04-28 08:57:10|574|571.6|574.19|571.79|574.19|571.79|574|571.6|0
1651136240000|2022-04-28 08:57:20|574.28|571.88|574.37|571.97|574.37|571.97|574.28|571.88|0
1651136250000|2022-04-28 08:57:30|574.56|572.16|574.19|571.79|574.56|572.16|574|571.6|0
1651136260000|2022-04-28 08:57:40|574|571.6|574|571.6|574|571.6|574|571.6|0
1651136270000|2022-04-28 08:57:50|574.19|571.79|574|571.6|574.19|571.79|574|571.6|0
1651136280000|2022-04-28 08:58:00|573.82|571.42|573.82|571.42|574|571.6|573.82|571.42|0
1651136300000|2022-04-28 08:58:20|573.63|571.23|573.45|571.05|573.63|571.23|573.45|571.05|0
1651136310000|2022-04-28 08:58:30|573.26|570.86|573.08|570.68|573.26|570.86|573.08|570.68|0
1651136320000|2022-04-28 08:58:40|573.45|571.05|573.08|570.68|573.45|571.05|573.08|570.68|0
1651136330000|2022-04-28 08:58:50|572.89|570.49|572.89|570.49|572.89|570.49|572.89|570.49|0
1651136340000|2022-04-28 08:59:00|573.08|570.68|572.89|570.49|573.08|570.68|572.89|570.49|0
1651136350000|2022-04-28 08:59:10|572.99|570.59|572.89|570.49|572.99|570.59|572.89|570.49|0
1651136360000|2022-04-28 08:59:20|572.99|570.59|572.89|570.49|573.08|570.68|572.89|570.49|0
1651136370000|2022-04-28 08:59:30|572.34|569.94|572.34|569.94|572.34|569.94|572.34|569.94|0
1651136380000|2022-04-28 08:59:40|572.15|569.75|572.34|569.94|572.34|569.94|572.15|569.75|0
1651136390000|2022-04-28 08:59:50|572.25|569.85|570.68|568.28|572.25|569.85|570.68|568.28|0
1651136400000|2022-04-28 09:00:00|570.31|567.91|569.94|567.54|570.31|567.91|569.94|567.54|0
1651136410000|2022-04-28 09:00:10|569.76|567.36|569.02|566.62|569.76|567.36|569.02|566.62|0
1651136420000|2022-04-28 09:00:20|569.2|566.8|570.12|567.72|570.12|567.72|569.2|566.8|0
1651136430000|2022-04-28 09:00:30|570.31|567.91|570.86|568.46|570.86|568.46|570.31|567.91|0
1651136440000|2022-04-28 09:00:40|571.05|568.65|570.86|568.46|571.05|568.65|570.86|568.46|0
1651136450000|2022-04-28 09:00:50|571.05|568.65|571.23|568.83|571.23|568.83|571.05|568.65|0
1651136460000|2022-04-28 09:01:00|571.05|568.65|571.23|568.83|571.23|568.83|571.05|568.65|0
1651136470000|2022-04-28 09:01:10|571.6|569.2|571.88|569.48|571.88|569.48|571.6|569.2|0
1651136480000|2022-04-28 09:01:20|571.78|569.38|571.97|569.57|571.97|569.57|571.78|569.38|0
1651136490000|2022-04-28 09:01:30|572.15|569.75|571.78|569.38|572.15|569.75|571.78|569.38|0
1651136500000|2022-04-28 09:01:40|571.88|569.48|572.15|569.75|572.15|569.75|571.88|569.48|0
1651136510000|2022-04-28 09:01:50|572.34|569.94|572.15|569.75|572.34|569.94|572.15|569.75|0
1651136520000|2022-04-28 09:02:00|571.6|569.2|571.6|569.2|571.78|569.38|571.6|569.2|0
1651136530000|2022-04-28 09:02:10|571.23|568.83|571.23|568.83|571.51|569.11|571.23|568.83|0
1651136540000|2022-04-28 09:02:20|571.14|568.74|571.6|569.2|571.78|569.38|571.05|568.65|0
1651136550000|2022-04-28 09:02:30|571.78|569.38|571.6|569.2|571.78|569.38|571.6|569.2|0
1651136560000|2022-04-28 09:02:40|571.41|569.01|571.6|569.2|571.6|569.2|571.41|569.01|0
1651136570000|2022-04-28 09:02:50|571.23|568.83|570.68|568.28|571.41|569.01|570.68|568.28|0
1651136580000|2022-04-28 09:03:00|570.49|568.09|570.77|568.37|570.77|568.37|570.49|568.09|0
1651136590000|2022-04-28 09:03:10|570.86|568.46|571.23|568.83|571.23|568.83|570.86|568.46|0
1651136600000|2022-04-28 09:03:20|571.41|569.01|571.33|568.93|571.41|569.01|571.23|568.83|0
1651136610000|2022-04-28 09:03:30|571.41|569.01|571.6|569.2|571.6|569.2|571.41|569.01|0
1651136620000|2022-04-28 09:03:40|571.23|568.83|570.59|568.19|571.23|568.83|570.59|568.19|0
1651136630000|2022-04-28 09:03:50|570.68|568.28|570.49|568.09|570.68|568.28|570.49|568.09|0
1651136640000|2022-04-28 09:04:00|570.4|568|570.12|567.72|570.49|568.09|570.12|567.72|0
1651136650000|2022-04-28 09:04:10|569.67|567.27|569.57|567.17|569.94|567.54|569.57|567.17|0
1651136660000|2022-04-28 09:04:20|569.75|567.35|569.57|567.17|569.75|567.35|569.48|567.08|0
1651136670000|2022-04-28 09:04:30|569.39|566.99|569.75|567.35|569.75|567.35|569.39|566.99|0
1651136680000|2022-04-28 09:04:40|569.67|567.27|569.85|567.45|570.12|567.72|569.67|567.27|0
1651136690000|2022-04-28 09:04:50|569.94|567.54|570.22|567.82|570.22|567.82|569.94|567.54|0
1651136700000|2022-04-28 09:05:00|570.49|568.09|569.94|567.54|570.49|568.09|569.94|567.54|0
1651136710000|2022-04-28 09:05:10|570.31|567.91|570.12|567.72|570.4|568|570.12|567.72|0
1651136720000|2022-04-28 09:05:20|570.31|567.91|570.31|567.91|570.31|567.91|570.31|567.91|0
1651136730000|2022-04-28 09:05:30|570.49|568.09|570.31|567.91|570.49|568.09|570.31|567.91|0
1651136740000|2022-04-28 09:05:40|570.22|567.82|570.12|567.72|570.31|567.91|570.12|567.72|0
1651136750000|2022-04-28 09:05:50|570.31|567.91|570.4|568|570.49|568.09|570.31|567.91|0
1651136760000|2022-04-28 09:06:00|570.49|568.09|570.49|568.09|570.68|568.28|570.49|568.09|0
1651136770000|2022-04-28 09:06:10|570.31|567.91|570.31|567.91|570.4|568|570.22|567.82|0
1651136780000|2022-04-28 09:06:20|570.49|568.09|570.96|568.56|570.96|568.56|570.49|568.09|0
1651136790000|2022-04-28 09:06:30|571.23|568.83|571.23|568.83|571.23|568.83|571.04|568.64|0
1651136800000|2022-04-28 09:06:40|571.14|568.74|571.23|568.83|571.23|568.83|571.14|568.74|0
1651136810000|2022-04-28 09:06:50|571.14|568.74|571.41|569.01|571.41|569.01|571.14|568.74|0
1651136820000|2022-04-28 09:07:00|571.6|569.2|571.23|568.83|571.6|569.2|571.23|568.83|0
1651136830000|2022-04-28 09:07:10|571.41|569.01|571.6|569.2|571.6|569.2|571.41|569.01|0
1651136840000|2022-04-28 09:07:20|571.69|569.29|571.69|569.29|571.69|569.29|571.69|569.29|0
1651136850000|2022-04-28 09:07:30|571.78|569.38|571.78|569.38|571.97|569.57|571.78|569.38|0
1651136860000|2022-04-28 09:07:40|571.41|569.01|571.78|569.38|571.78|569.38|571.41|569.01|0
1651136870000|2022-04-28 09:07:50|571.88|569.48|571.78|569.38|571.88|569.48|571.78|569.38|0
1651136880000|2022-04-28 09:08:00|571.14|568.74|571.23|568.83|571.23|568.83|571.04|568.64|0
1651136890000|2022-04-28 09:08:10|571.14|568.74|571.41|569.01|571.41|569.01|571.14|568.74|0
1651136900000|2022-04-28 09:08:20|571.32|568.92|571.23|568.83|571.51|569.11|571.23|568.83|0
1651136910000|2022-04-28 09:08:30|571.51|569.11|571.32|568.92|571.51|569.11|571.23|568.83|0
1651136920000|2022-04-28 09:08:40|571.6|569.2|571.41|569.01|571.78|569.38|571.41|569.01|0
1651136930000|2022-04-28 09:08:50|571.6|569.2|571.78|569.38|571.78|569.38|571.6|569.2|0
1651136940000|2022-04-28 09:09:00|571.97|569.57|571.78|569.38|571.97|569.57|571.78|569.38|0
1651136950000|2022-04-28 09:09:10|572.15|569.75|572.06|569.66|572.15|569.75|572.06|569.66|0
1651136960000|2022-04-28 09:09:20|571.97|569.57|571.97|569.57|571.97|569.57|571.78|569.38|0
1651136970000|2022-04-28 09:09:30|572.15|569.75|573.07|570.67|573.07|570.67|572.15|569.75|0
1651136980000|2022-04-28 09:09:40|573.26|570.86|573.26|570.86|573.26|570.86|573.17|570.77|0
1651136990000|2022-04-28 09:09:50|573.07|570.67|572.89|570.49|573.07|570.67|572.89|570.49|0
1651137000000|2022-04-28 09:10:00|572.7|570.3|572.7|570.3|572.89|570.49|572.7|570.3|0
1651137010000|2022-04-28 09:10:10|572.8|570.4|573.07|570.67|573.07|570.67|572.8|570.4|0
1651137020000|2022-04-28 09:10:20|573.26|570.86|573.44|571.04|573.44|571.04|573.26|570.86|0
1651137030000|2022-04-28 09:10:30|573.26|570.86|573.63|571.23|573.63|571.23|573.26|570.86|0
1651137040000|2022-04-28 09:10:40|573.81|571.41|573.26|570.86|573.81|571.41|573.26|570.86|0
1651137050000|2022-04-28 09:10:50|573.44|571.04|573.26|570.86|573.44|571.04|573.26|570.86|0
1651137060000|2022-04-28 09:11:00|572.89|570.49|572.89|570.49|572.89|570.49|572.7|570.3|0
1651137070000|2022-04-28 09:11:10|573.07|570.67|573.07|570.67|573.07|570.67|573.07|570.67|0
1651137080000|2022-04-28 09:11:20|572.89|570.49|573.26|570.86|573.26|570.86|572.7|570.3|0
1651137090000|2022-04-28 09:11:30|573.44|571.04|573.63|571.23|573.81|571.41|573.44|571.04|0
1651137100000|2022-04-28 09:11:40|573.81|571.41|573.63|571.23|573.81|571.41|573.63|571.23|0
1651137110000|2022-04-28 09:11:50|573.44|571.04|573.81|571.41|573.81|571.41|573.44|571.04|0
1651137120000|2022-04-28 09:12:00|574|571.6|573.26|570.86|574|571.6|573.26|570.86|0
1651137130000|2022-04-28 09:12:10|573.35|570.95|573.26|570.86|573.35|570.95|573.26|570.86|0
1651137140000|2022-04-28 09:12:20|573.07|570.67|573.44|571.04|573.63|571.23|573.07|570.67|0
1651137150000|2022-04-28 09:12:30|573.54|571.14|574.18|571.78|574.18|571.78|573.44|571.04|0
1651137160000|2022-04-28 09:12:40|574.28|571.88|574.18|571.78|574.28|571.88|574.18|571.78|0
1651137170000|2022-04-28 09:12:50|574|571.6|573.63|571.23|574|571.6|573.63|571.23|0
1651137180000|2022-04-28 09:13:00|573.81|571.41|573.81|571.41|573.81|571.41|573.72|571.32|0
1651137190000|2022-04-28 09:13:10|574|571.6|573.44|571.04|574|571.6|573.44|571.04|0
1651137200000|2022-04-28 09:13:20|573.72|571.32|573.81|571.41|573.81|571.41|573.63|571.23|0
1651137210000|2022-04-28 09:13:30|573.72|571.32|574|571.6|574|571.6|573.63|571.23|0
1651137230000|2022-04-28 09:13:50|574.55|572.15|574.74|572.34|574.92|572.52|574.55|572.15|0
1651137240000|2022-04-28 09:14:00|574.92|572.52|574.46|572.06|574.92|572.52|574.37|571.97|0
1651137250000|2022-04-28 09:14:10|574.37|571.97|574.37|571.97|574.55|572.15|574.28|571.88|0
1651137270000|2022-04-28 09:14:30|574.46|572.06|574.92|572.52|574.92|572.52|574.37|571.97|0
1651137280000|2022-04-28 09:14:40|574.74|572.34|574.74|572.34|574.74|572.34|574.55|572.15|0
1651137290000|2022-04-28 09:14:50|574.46|572.06|574.18|571.78|574.55|572.15|574.18|571.78|0
1651137300000|2022-04-28 09:15:00|574.37|571.97|574.92|572.52|574.92|572.52|574.37|571.97|0
1651137310000|2022-04-28 09:15:10|574.83|572.43|574.83|572.43|574.83|572.43|574.83|572.43|0
1651137320000|2022-04-28 09:15:20|574.92|572.52|575.11|572.71|575.11|572.71|574.92|572.52|0
1651137330000|2022-04-28 09:15:30|575.2|572.8|575.29|572.89|575.29|572.89|575.2|572.8|0
1651137340000|2022-04-28 09:15:40|575.2|572.8|574.74|572.34|575.2|572.8|574.74|572.34|0
1651137350000|2022-04-28 09:15:50|574.55|572.15|574.74|572.34|574.74|572.34|574.55|572.15|0
1651137360000|2022-04-28 09:16:00|575.11|572.71|575.11|572.71|575.29|572.89|575.11|572.71|0
1651137370000|2022-04-28 09:16:10|575.29|572.89|575.29|572.89|575.29|572.89|575.29|572.89|0
1651137380000|2022-04-28 09:16:20|575.48|573.08|575.66|573.26|575.66|573.26|575.48|573.08|0
1651137390000|2022-04-28 09:16:30|575.85|573.45|575.57|573.17|575.85|573.45|575.57|573.17|0
1651137400000|2022-04-28 09:16:40|575.66|573.26|575.29|572.89|575.66|573.26|575.29|572.89|0
1651137410000|2022-04-28 09:16:50|575.48|573.08|575.48|573.08|575.57|573.17|575.48|573.08|0
1651137420000|2022-04-28 09:17:00|575.29|572.89|575.29|572.89|575.48|573.08|575.29|572.89|0
1651137430000|2022-04-28 09:17:10|575.39|572.99|575.66|573.26|575.66|573.26|575.39|572.99|0
1651137440000|2022-04-28 09:17:20|575.48|573.08|575.48|573.08|575.48|573.08|575.48|573.08|0
1651137450000|2022-04-28 09:17:30|575.29|572.89|575.11|572.71|575.29|572.89|575.11|572.71|0
1651137460000|2022-04-28 09:17:40|575.02|572.62|575.02|572.62|575.02|572.62|575.02|572.62|0
1651137470000|2022-04-28 09:17:50|575.11|572.71|575.11|572.71|575.29|572.89|575.11|572.71|0
1651137480000|2022-04-28 09:18:00|575.02|572.62|575.11|572.71|575.11|572.71|575.02|572.62|0
1651137490000|2022-04-28 09:18:10|575.02|572.62|575.11|572.71|575.11|572.71|575.02|572.62|0
1651137500000|2022-04-28 09:18:20|575.48|573.08|575.48|573.08|575.48|573.08|575.48|573.08|0
1651137520000|2022-04-28 09:18:40|575.57|573.17|575.48|573.08|575.57|573.17|575.48|573.08|0
1651137530000|2022-04-28 09:18:50|575.29|572.89|575.2|572.8|575.29|572.89|575.2|572.8|0
1651137540000|2022-04-28 09:19:00|575.11|572.71|575.29|572.89|575.29|572.89|575.11|572.71|0
1651137550000|2022-04-28 09:19:10|575.11|572.71|575.29|572.89|575.29|572.89|575.11|572.71|0
1651137560000|2022-04-28 09:19:20|575.2|572.8|575.48|573.08|575.48|573.08|575.2|572.8|0
1651137570000|2022-04-28 09:19:30|575.57|573.17|575.29|572.89|575.57|573.17|575.29|572.89|0
1651137580000|2022-04-28 09:19:40|575.48|573.08|575.29|572.89|575.48|573.08|575.29|572.89|0
1651137590000|2022-04-28 09:19:50|575.48|573.08|575.11|572.71|575.48|573.08|575.11|572.71|0
1651137600000|2022-04-28 09:20:00|575.2|572.8|575.2|572.8|575.2|572.8|575.2|572.8|0
1651137610000|2022-04-28 09:20:10|575.11|572.71|575.11|572.71|575.11|572.71|575.11|572.71|0
1651137630000|2022-04-28 09:20:30|575.29|572.89|575.29|572.89|575.48|573.08|575.29|572.89|0
1651137660000|2022-04-28 09:21:00|575.48|573.08|575.29|572.89|575.48|573.08|575.29|572.89|0
1651137670000|2022-04-28 09:21:10|575.48|573.08|575.29|572.89|575.48|573.08|575.29|572.89|0
1651137690000|2022-04-28 09:21:30|575.11|572.71|575.11|572.71|575.11|572.71|575.11|572.71|0
1651137700000|2022-04-28 09:21:40|575.29|572.89|575.29|572.89|575.29|572.89|575.11|572.71|0
1651137720000|2022-04-28 09:22:00|575.48|573.08|575.29|572.89|575.48|573.08|575.29|572.89|0
1651137740000|2022-04-28 09:22:20|575.11|572.71|574.92|572.52|575.11|572.71|574.92|572.52|0
1651137750000|2022-04-28 09:22:30|575.11|572.71|575.11|572.71|575.11|572.71|575.11|572.71|0
1651137760000|2022-04-28 09:22:40|574.92|572.52|574.92|572.52|575.11|572.71|574.92|572.52|0
1651137770000|2022-04-28 09:22:50|574.74|572.34|574.74|572.34|574.92|572.52|574.74|572.34|0
1651137780000|2022-04-28 09:23:00|574.65|572.25|574.92|572.52|574.92|572.52|574.65|572.25|0
1651137790000|2022-04-28 09:23:10|574.74|572.34|574.65|572.25|574.74|572.34|574.65|572.25|0
1651137800000|2022-04-28 09:23:20|574.73|572.33|574.28|571.88|574.73|572.33|574.28|571.88|0
1651137810000|2022-04-28 09:23:30|574.18|571.78|573.99|571.59|574.18|571.78|573.99|571.59|0
1651137820000|2022-04-28 09:23:40|574.18|571.78|574.36|571.96|574.46|572.06|574.18|571.78|0
1651137830000|2022-04-28 09:23:50|574.18|571.78|574.28|571.88|574.28|571.88|574.18|571.78|0
1651137840000|2022-04-28 09:24:00|574.18|571.78|573.99|571.59|574.18|571.78|573.99|571.59|0
1651137850000|2022-04-28 09:24:10|574.18|571.78|574.36|571.96|574.46|572.06|574.18|571.78|0
1651137860000|2022-04-28 09:24:20|574.28|571.88|573.99|571.59|574.28|571.88|573.99|571.59|0
1651137870000|2022-04-28 09:24:30|573.81|571.41|573.99|571.59|573.99|571.59|573.81|571.41|0
1651137880000|2022-04-28 09:24:40|574.18|571.78|574.28|571.88|574.36|571.96|574.09|571.69|0
1651137890000|2022-04-28 09:24:50|574.36|571.96|574.09|571.69|574.36|571.96|574.09|571.69|0
1651137900000|2022-04-28 09:25:00|573.99|571.59|574.18|571.78|574.18|571.78|573.81|571.41|0
1651137920000|2022-04-28 09:25:20|574.36|571.96|574.18|571.78|574.36|571.96|574.18|571.78|0
1651137930000|2022-04-28 09:25:30|573.99|571.59|574.18|571.78|574.18|571.78|573.99|571.59|0
1651137940000|2022-04-28 09:25:40|574.36|571.96|574.92|572.52|574.92|572.52|574.36|571.96|0
1651137950000|2022-04-28 09:25:50|574.83|572.43|574.73|572.33|574.83|572.43|574.73|572.33|0
1651137960000|2022-04-28 09:26:00|574.92|572.52|575.1|572.7|575.1|572.7|574.92|572.52|0
1651137970000|2022-04-28 09:26:10|575.29|572.89|575.66|573.26|575.66|573.26|575.29|572.89|0
1651137980000|2022-04-28 09:26:20|575.47|573.07|575.29|572.89|575.47|573.07|575.29|572.89|0
1651137990000|2022-04-28 09:26:30|575.1|572.7|575.29|572.89|575.29|572.89|574.92|572.52|0
1651138000000|2022-04-28 09:26:40|575.1|572.7|575.29|572.89|575.29|572.89|575.1|572.7|0
1651138010000|2022-04-28 09:26:50|575.39|572.99|575.47|573.07|575.47|573.07|575.39|572.99|0
1651138020000|2022-04-28 09:27:00|575.66|573.26|575.66|573.26|575.66|573.26|575.47|573.07|0
1651138030000|2022-04-28 09:27:10|575.84|573.44|576.77|574.37|576.77|574.37|575.84|573.44|0
1651138040000|2022-04-28 09:27:20|576.4|574|576.22|573.82|576.4|574|576.03|573.63|0
1651138050000|2022-04-28 09:27:30|576.31|573.91|576.77|574.37|576.77|574.37|576.31|573.91|0
1651138060000|2022-04-28 09:27:40|576.87|574.47|576.77|574.37|576.87|574.47|576.68|574.28|0
1651138070000|2022-04-28 09:27:50|576.96|574.56|577.51|575.11|577.51|575.11|576.96|574.56|0
1651138080000|2022-04-28 09:28:00|576.96|574.56|576.96|574.56|577.14|574.74|576.96|574.56|0
1651138090000|2022-04-28 09:28:10|576.77|574.37|576.59|574.19|576.77|574.37|576.59|574.19|0
1651138100000|2022-04-28 09:28:20|576.22|573.82|576.03|573.63|576.5|574.1|576.03|573.63|0
1651138110000|2022-04-28 09:28:30|576.22|573.82|576.03|573.63|576.22|573.82|576.03|573.63|0
1651138120000|2022-04-28 09:28:40|576.22|573.82|576.22|573.82|576.22|573.82|576.13|573.73|0
1651138130000|2022-04-28 09:28:50|576.13|573.73|576.4|574|576.4|574|576.03|573.63|0
1651138140000|2022-04-28 09:29:00|576.59|574.19|576.77|574.37|576.77|574.37|576.59|574.19|0
1651138150000|2022-04-28 09:29:10|576.59|574.19|576.59|574.19|576.77|574.37|576.59|574.19|0
1651138160000|2022-04-28 09:29:20|576.77|574.37|576.96|574.56|576.96|574.56|576.77|574.37|0
1651138170000|2022-04-28 09:29:30|576.77|574.37|576.59|574.19|576.77|574.37|576.59|574.19|0
1651138180000|2022-04-28 09:29:40|576.77|574.37|576.21|573.81|576.77|574.37|576.21|573.81|0
1651138190000|2022-04-28 09:29:50|576.4|574|576.4|574|576.4|574|576.4|574|0
1651138200000|2022-04-28 09:30:00|576.13|573.73|576.21|573.81|576.4|574|576.13|573.73|0
1651138210000|2022-04-28 09:30:10|575.84|573.44|575.66|573.26|575.84|573.44|575.66|573.26|0
1651138220000|2022-04-28 09:30:20|574.92|572.52|575.1|572.7|575.29|572.89|574.92|572.52|0
1651138230000|2022-04-28 09:30:30|575.29|572.89|575.29|572.89|575.29|572.89|575.1|572.7|0
1651138240000|2022-04-28 09:30:40|575.47|573.07|575.75|573.35|575.75|573.35|575.47|573.07|0
1651138250000|2022-04-28 09:30:50|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1651138260000|2022-04-28 09:31:00|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1651138270000|2022-04-28 09:31:10|575.1|572.7|575.1|572.7|575.1|572.7|574.92|572.52|0
1651138280000|2022-04-28 09:31:20|575.47|573.07|575.47|573.07|575.66|573.26|575.47|573.07|0
1651138290000|2022-04-28 09:31:30|575.29|572.89|575.47|573.07|575.47|573.07|575.29|572.89|0
1651138300000|2022-04-28 09:31:40|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1651138310000|2022-04-28 09:31:50|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1651138320000|2022-04-28 09:32:00|575.84|573.44|576.21|573.81|576.21|573.81|575.84|573.44|0
1651138330000|2022-04-28 09:32:10|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1651138340000|2022-04-28 09:32:20|576.03|573.63|576.03|573.63|576.03|573.63|576.03|573.63|0
1651138350000|2022-04-28 09:32:30|576.21|573.81|576.21|573.81|576.21|573.81|576.21|573.81|0
1651138360000|2022-04-28 09:32:40|576.03|573.63|575.66|573.26|576.03|573.63|575.66|573.26|0
1651138370000|2022-04-28 09:32:50|575.47|573.07|575.47|573.07|575.47|573.07|575.47|573.07|0
1651138390000|2022-04-28 09:33:10|575.29|572.89|574.92|572.52|575.47|573.07|574.92|572.52|0
1651138400000|2022-04-28 09:33:20|575.01|572.61|574.92|572.52|575.01|572.61|574.92|572.52|0
1651138410000|2022-04-28 09:33:30|574.83|572.43|574.92|572.52|574.92|572.52|574.73|572.33|0
1651138420000|2022-04-28 09:33:40|574.73|572.33|574.64|572.24|574.73|572.33|574.64|572.24|0
1651138430000|2022-04-28 09:33:50|574.73|572.33|574.73|572.33|574.92|572.52|574.73|572.33|0
1651138440000|2022-04-28 09:34:00|574.83|572.43|574.73|572.33|574.83|572.43|574.55|572.15|0
1651138450000|2022-04-28 09:34:10|574.55|572.15|574.46|572.06|574.55|572.15|574.46|572.06|0
1651138460000|2022-04-28 09:34:20|574.55|572.15|574.36|571.96|574.55|572.15|574.36|571.96|0
1651138470000|2022-04-28 09:34:30|574.55|572.15|574.36|571.96|574.55|572.15|574.27|571.87|0
1651138480000|2022-04-28 09:34:40|574.55|572.15|574.92|572.52|574.92|572.52|574.55|572.15|0
1651138490000|2022-04-28 09:34:50|575.1|572.7|575.01|572.61|575.1|572.7|574.92|572.52|0
1651138500000|2022-04-28 09:35:00|575.1|572.7|574.55|572.15|575.1|572.7|574.55|572.15|0
1651138510000|2022-04-28 09:35:10|574.36|571.96|574.18|571.78|574.36|571.96|574.18|571.78|0
1651138520000|2022-04-28 09:35:20|574.36|571.96|574.55|572.15|574.55|572.15|574.36|571.96|0
1651138530000|2022-04-28 09:35:30|574.64|572.24|574.83|572.43|574.83|572.43|574.55|572.15|0
1651138540000|2022-04-28 09:35:40|574.92|572.52|574.92|572.52|574.92|572.52|574.92|572.52|0
1651138550000|2022-04-28 09:35:50|575.29|572.89|575.47|573.07|575.47|573.07|575.29|572.89|0
1651138560000|2022-04-28 09:36:00|575.29|572.89|575.29|572.89|575.29|572.89|575.29|572.89|0
1651138570000|2022-04-28 09:36:10|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1651138580000|2022-04-28 09:36:20|575.84|573.44|575.66|573.26|575.84|573.44|575.66|573.26|0
1651138590000|2022-04-28 09:36:30|575.84|573.44|575.75|573.35|575.84|573.44|575.75|573.35|0
1651138600000|2022-04-28 09:36:40|575.57|573.17|575.47|573.07|575.57|573.17|575.47|573.07|0
1651138610000|2022-04-28 09:36:50|575.29|572.89|575.47|573.07|575.47|573.07|575.29|572.89|0
1651138620000|2022-04-28 09:37:00|575.29|572.89|575.1|572.7|575.29|572.89|575.1|572.7|0
1651138630000|2022-04-28 09:37:10|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1651138640000|2022-04-28 09:37:20|575.84|573.44|575.84|573.44|575.84|573.44|575.84|573.44|0
1651138650000|2022-04-28 09:37:30|575.75|573.35|575.84|573.44|575.84|573.44|575.75|573.35|0
1651138660000|2022-04-28 09:37:40|575.66|573.26|575.66|573.26|575.66|573.26|575.66|573.26|0
1651138670000|2022-04-28 09:37:50|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1651138680000|2022-04-28 09:38:00|575.47|573.07|575.29|572.89|575.47|573.07|575.29|572.89|0
1651138690000|2022-04-28 09:38:10|575.47|573.07|575.66|573.26|575.66|573.26|575.47|573.07|0
1651138700000|2022-04-28 09:38:20|575.47|573.07|575.47|573.07|575.57|573.17|575.47|573.07|0
1651138710000|2022-04-28 09:38:30|575.57|573.17|575.2|572.8|575.57|573.17|575.2|572.8|0
1651138720000|2022-04-28 09:38:40|575.29|572.89|575.84|573.44|575.84|573.44|575.29|572.89|0
1651138730000|2022-04-28 09:38:50|576.21|573.81|576.21|573.81|576.21|573.81|576.21|573.81|0
1651138740000|2022-04-28 09:39:00|576.58|574.18|576.58|574.18|576.58|574.18|576.4|574|0
1651138750000|2022-04-28 09:39:10|576.77|574.37|576.95|574.55|576.95|574.55|576.77|574.37|0
1651138760000|2022-04-28 09:39:20|576.77|574.37|576.77|574.37|576.86|574.46|576.77|574.37|0
1651138770000|2022-04-28 09:39:30|576.58|574.18|577.14|574.74|577.14|574.74|576.58|574.18|0
1651138780000|2022-04-28 09:39:40|577.24|574.84|577.7|575.3|577.7|575.3|577.24|574.84|0
1651138790000|2022-04-28 09:39:50|577.88|575.48|577.7|575.3|577.88|575.48|577.7|575.3|0
1651138800000|2022-04-28 09:40:00|577.51|575.11|577.24|574.84|577.51|575.11|577.24|574.84|0
1651138810000|2022-04-28 09:40:10|577.51|575.11|577.51|575.11|577.51|575.11|577.51|575.11|0
1651138820000|2022-04-28 09:40:20|577.24|574.84|577.32|574.92|577.32|574.92|577.14|574.74|0
1651138840000|2022-04-28 09:40:40|577.51|575.11|577.32|574.92|577.51|575.11|577.32|574.92|0
1651138850000|2022-04-28 09:40:50|577.14|574.74|576.95|574.55|577.14|574.74|576.95|574.55|0
1651138860000|2022-04-28 09:41:00|576.58|574.18|576.58|574.18|576.77|574.37|576.58|574.18|0
1651138870000|2022-04-28 09:41:10|576.31|573.91|576.31|573.91|576.31|573.91|576.31|573.91|0
1651138880000|2022-04-28 09:41:20|576.21|573.81|576.58|574.18|576.58|574.18|576.21|573.81|0
1651138890000|2022-04-28 09:41:30|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1651138900000|2022-04-28 09:41:40|576.58|574.18|576.4|574|576.58|574.18|576.4|574|0
1651138910000|2022-04-28 09:41:50|576.03|573.63|576.03|573.63|576.21|573.81|576.03|573.63|0
1651138920000|2022-04-28 09:42:00|576.21|573.81|576.03|573.63|576.21|573.81|576.03|573.63|0
1651138930000|2022-04-28 09:42:10|575.84|573.44|575.84|573.44|575.94|573.54|575.84|573.44|0
1651138940000|2022-04-28 09:42:20|575.66|573.26|575.84|573.44|575.84|573.44|575.66|573.26|0
1651138950000|2022-04-28 09:42:30|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1651138960000|2022-04-28 09:42:40|575.94|573.54|575.94|573.54|575.94|573.54|575.84|573.44|0
1651138970000|2022-04-28 09:42:50|576.03|573.63|576.03|573.63|576.03|573.63|576.03|573.63|0
1651138980000|2022-04-28 09:43:00|575.94|573.54|576.03|573.63|576.03|573.63|575.94|573.54|0
1651138990000|2022-04-28 09:43:10|576.21|573.81|576.03|573.63|576.21|573.81|576.03|573.63|0
1651139010000|2022-04-28 09:43:30|576.21|573.81|576.03|573.63|576.21|573.81|576.03|573.63|0
1651139030000|2022-04-28 09:43:50|576.12|573.72|576.21|573.81|576.21|573.81|576.12|573.72|0
1651139040000|2022-04-28 09:44:00|576.03|573.63|576.4|574|576.4|574|576.03|573.63|0
1651139050000|2022-04-28 09:44:10|576.21|573.81|576.12|573.72|576.21|573.81|576.03|573.63|0
1651139060000|2022-04-28 09:44:20|576.21|573.81|576.4|574|576.58|574.18|576.21|573.81|0
1651139070000|2022-04-28 09:44:30|576.31|573.91|576.4|574|576.4|574|576.31|573.91|0
1651139090000|2022-04-28 09:44:50|576.58|574.18|578.81|576.41|578.81|576.41|576.58|574.18|0
1651139100000|2022-04-28 09:45:00|579.37|576.97|579.74|577.34|579.74|577.34|578.62|576.22|0
1651139110000|2022-04-28 09:45:10|579.55|577.15|579.18|576.78|579.55|577.15|578.81|576.41|0
1651139120000|2022-04-28 09:45:20|579.55|577.15|579.18|576.78|579.55|577.15|579.18|576.78|0
1651139130000|2022-04-28 09:45:30|578.9|576.5|579.37|576.97|579.37|576.97|578.9|576.5|0
1651139140000|2022-04-28 09:45:40|579.28|576.88|579.18|576.78|579.37|576.97|579.18|576.78|0
1651139150000|2022-04-28 09:45:50|579.28|576.88|578.99|576.59|579.28|576.88|578.99|576.59|0
1651139160000|2022-04-28 09:46:00|579.18|576.78|578.99|576.59|579.18|576.78|578.99|576.59|0
1651139170000|2022-04-28 09:46:10|578.81|576.41|578.06|575.66|578.81|576.41|578.06|575.66|0
1651139180000|2022-04-28 09:46:20|578.25|575.85|578.06|575.66|578.25|575.85|578.06|575.66|0
1651139190000|2022-04-28 09:46:30|577.88|575.48|578.06|575.66|578.25|575.85|577.88|575.48|0
1651139200000|2022-04-28 09:46:40|578.25|575.85|578.06|575.66|578.25|575.85|578.06|575.66|0
1651139210000|2022-04-28 09:46:50|577.88|575.48|578.44|576.04|578.44|576.04|577.88|575.48|0
1651139220000|2022-04-28 09:47:00|578.06|575.66|577.98|575.58|578.25|575.85|577.98|575.58|0
1651139230000|2022-04-28 09:47:10|577.69|575.29|577.88|575.48|577.88|575.48|577.69|575.29|0
1651139240000|2022-04-28 09:47:20|577.79|575.39|577.42|575.02|577.88|575.48|577.32|574.92|0
1651139250000|2022-04-28 09:47:30|577.32|574.92|577.32|574.92|577.32|574.92|577.23|574.83|0
1651139260000|2022-04-28 09:47:40|577.05|574.65|576.77|574.37|577.05|574.65|576.39|573.99|0
1651139270000|2022-04-28 09:47:50|576.58|574.18|576.77|574.37|576.86|574.46|576.58|574.18|0
1651139280000|2022-04-28 09:48:00|576.58|574.18|576.39|573.99|576.77|574.37|576.39|573.99|0
1651139290000|2022-04-28 09:48:10|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1651139300000|2022-04-28 09:48:20|576.68|574.28|576.39|573.99|576.68|574.28|576.39|573.99|0
1651139310000|2022-04-28 09:48:30|576.68|574.28|576.39|573.99|576.68|574.28|576.39|573.99|0
1651139320000|2022-04-28 09:48:40|576.31|573.91|576.39|573.99|576.39|573.99|576.31|573.91|0
1651139330000|2022-04-28 09:48:50|576.49|574.09|576.58|574.18|576.58|574.18|576.39|573.99|0
1651139340000|2022-04-28 09:49:00|576.68|574.28|576.77|574.37|576.77|574.37|576.68|574.28|0
1651139360000|2022-04-28 09:49:20|576.95|574.55|576.95|574.55|576.95|574.55|576.95|574.55|0
1651139370000|2022-04-28 09:49:30|576.77|574.37|576.76|574.36|576.77|574.37|576.76|574.36|0
1651139390000|2022-04-28 09:49:50|576.86|574.46|576.76|574.36|577.05|574.65|576.76|574.36|0
1651139400000|2022-04-28 09:50:00|577.14|574.74|577.14|574.74|577.14|574.74|576.95|574.55|0
1651139410000|2022-04-28 09:50:10|577.05|574.65|577.42|575.02|577.69|575.29|577.05|574.65|0
1651139420000|2022-04-28 09:50:20|577.32|574.92|577.32|574.92|577.42|575.02|577.32|574.92|0
1651139430000|2022-04-28 09:50:30|577.42|575.02|577.32|574.92|577.51|575.11|577.32|574.92|0
1651139440000|2022-04-28 09:50:40|577.42|575.02|577.69|575.29|577.69|575.29|577.42|575.02|0
1651139450000|2022-04-28 09:50:50|577.79|575.39|577.79|575.39|577.79|575.39|577.79|575.39|0
1651139460000|2022-04-28 09:51:00|578.06|575.66|578.62|576.22|578.72|576.32|578.06|575.66|0
1651139470000|2022-04-28 09:51:10|578.53|576.13|579.18|576.78|579.18|576.78|578.53|576.13|0
1651139480000|2022-04-28 09:51:20|579.09|576.69|579.18|576.78|579.18|576.78|578.9|576.5|0
1651139490000|2022-04-28 09:51:30|579.09|576.69|578.81|576.41|579.09|576.69|578.81|576.41|0
1651139500000|2022-04-28 09:51:40|578.62|576.22|578.62|576.22|578.81|576.41|578.62|576.22|0
1651139510000|2022-04-28 09:51:50|578.53|576.13|578.62|576.22|578.62|576.22|578.53|576.13|0
1651139520000|2022-04-28 09:52:00|578.81|576.41|579.55|577.15|579.55|577.15|578.81|576.41|0
1651139530000|2022-04-28 09:52:10|579.36|576.96|579.74|577.34|579.74|577.34|579.36|576.96|0
1651139540000|2022-04-28 09:52:20|579.55|577.15|579.55|577.15|579.55|577.15|579.36|576.96|0
1651139550000|2022-04-28 09:52:30|579.74|577.34|579.74|577.34|579.74|577.34|579.74|577.34|0
1651139560000|2022-04-28 09:52:40|579.55|577.15|579.74|577.34|579.74|577.34|579.55|577.15|0
1651139570000|2022-04-28 09:52:50|579.55|577.15|579.55|577.15|579.55|577.15|579.55|577.15|0
1651139580000|2022-04-28 09:53:00|579.36|576.96|579.18|576.78|579.36|576.96|579.18|576.78|0
1651139590000|2022-04-28 09:53:10|578.99|576.59|579.36|576.96|579.36|576.96|578.99|576.59|0
1651139600000|2022-04-28 09:53:20|579.55|577.15|579.36|576.96|579.55|577.15|579.36|576.96|0
1651139610000|2022-04-28 09:53:30|578.99|576.59|578.81|576.41|578.99|576.59|578.81|576.41|0
1651139620000|2022-04-28 09:53:40|578.62|576.22|579.18|576.78|579.18|576.78|578.62|576.22|0
1651139630000|2022-04-28 09:53:50|578.99|576.59|578.81|576.41|578.99|576.59|578.62|576.22|0
1651139640000|2022-04-28 09:54:00|578.43|576.03|578.62|576.22|578.62|576.22|578.43|576.03|0
1651139660000|2022-04-28 09:54:20|578.81|576.41|578.62|576.22|578.81|576.41|578.62|576.22|0
1651139670000|2022-04-28 09:54:30|578.81|576.41|578.81|576.41|578.81|576.41|578.81|576.41|0
1651139680000|2022-04-28 09:54:40|578.9|576.5|578.81|576.41|578.99|576.59|578.81|576.41|0
1651139690000|2022-04-28 09:54:50|578.62|576.22|577.88|575.48|578.62|576.22|577.88|575.48|0
1651139700000|2022-04-28 09:55:00|577.69|575.29|577.88|575.48|577.88|575.48|577.69|575.29|0
1651139710000|2022-04-28 09:55:10|578.06|575.66|579.18|576.78|579.55|577.15|578.06|575.66|0
1651139720000|2022-04-28 09:55:20|579.09|576.69|578.81|576.41|579.09|576.69|578.81|576.41|0
1651139730000|2022-04-28 09:55:30|578.99|576.59|579.36|576.96|579.36|576.96|578.81|576.41|0
1651139740000|2022-04-28 09:55:40|579.55|577.15|579.73|577.33|579.73|577.33|579.55|577.15|0
1651139750000|2022-04-28 09:55:50|579.55|577.15|579.46|577.06|579.55|577.15|579.46|577.06|0
1651139760000|2022-04-28 09:56:00|579.73|577.33|579.46|577.06|579.73|577.33|579.36|576.96|0
1651139770000|2022-04-28 09:56:10|579.55|577.15|580.11|577.71|580.29|577.89|579.55|577.15|0
1651139780000|2022-04-28 09:56:20|580.29|577.89|580.48|578.08|580.48|578.08|580.29|577.89|0
1651139790000|2022-04-28 09:56:30|580.29|577.89|579.92|577.52|580.29|577.89|579.92|577.52|0
1651139800000|2022-04-28 09:56:40|580.11|577.71|579.55|577.15|580.11|577.71|579.55|577.15|0
1651139810000|2022-04-28 09:56:50|579.64|577.24|579.64|577.24|579.64|577.24|579.64|577.24|0
1651139820000|2022-04-28 09:57:00|579.73|577.33|579.92|577.52|579.92|577.52|579.73|577.33|0
1651139830000|2022-04-28 09:57:10|579.83|577.43|579.73|577.33|579.83|577.43|579.73|577.33|0
1651139840000|2022-04-28 09:57:20|579.92|577.52|579.83|577.43|579.92|577.52|579.73|577.33|0
1651139850000|2022-04-28 09:57:30|580.11|577.71|580.11|577.71|580.29|577.89|580.11|577.71|0
1651139860000|2022-04-28 09:57:40|579.92|577.52|580.11|577.71|580.11|577.71|579.92|577.52|0
1651139870000|2022-04-28 09:57:50|579.83|577.43|579.64|577.24|579.83|577.43|579.64|577.24|0
1651139880000|2022-04-28 09:58:00|579.55|577.15|579.92|577.52|579.92|577.52|579.55|577.15|0
1651139890000|2022-04-28 09:58:10|580.02|577.62|579.92|577.52|580.02|577.62|579.83|577.43|0
1651139900000|2022-04-28 09:58:20|579.83|577.43|579.46|577.06|579.83|577.43|579.46|577.06|0
1651139910000|2022-04-28 09:58:30|579.73|577.33|579.55|577.15|579.73|577.33|579.18|576.78|0
1651139920000|2022-04-28 09:58:40|579.64|577.24|580.11|577.71|580.11|577.71|579.64|577.24|0
1651139930000|2022-04-28 09:58:50|580.02|577.62|579.92|577.52|580.02|577.62|579.92|577.52|0
1651139940000|2022-04-28 09:59:00|579.64|577.24|579.36|576.96|579.64|577.24|579.36|576.96|0
1651139950000|2022-04-28 09:59:10|579.46|577.06|579.27|576.87|579.46|577.06|579.27|576.87|0
1651139960000|2022-04-28 09:59:20|579.36|576.96|579.36|576.96|579.46|577.06|579.36|576.96|0
1651139970000|2022-04-28 09:59:30|579.27|576.87|579.18|576.78|579.36|576.96|579.18|576.78|0
1651139980000|2022-04-28 09:59:40|578.8|576.4|578.99|576.59|578.99|576.59|578.8|576.4|0
1651139990000|2022-04-28 09:59:50|578.9|576.5|578.8|576.4|578.99|576.59|578.8|576.4|0
1651140000000|2022-04-28 10:00:00|578.62|576.22|578.71|576.31|578.8|576.4|578.62|576.22|0
1651140010000|2022-04-28 10:00:10|578.99|576.59|578.8|576.4|578.99|576.59|578.8|576.4|0
1651140020000|2022-04-28 10:00:20|578.99|576.59|578.8|576.4|578.99|576.59|578.8|576.4|0
1651140040000|2022-04-28 10:00:40|578.62|576.22|578.43|576.03|578.62|576.22|578.06|575.66|0
1651140050000|2022-04-28 10:00:50|578.25|575.85|578.25|575.85|578.43|576.03|578.25|575.85|0
1651140060000|2022-04-28 10:01:00|578.43|576.03|578.62|576.22|578.62|576.22|578.43|576.03|0
1651140080000|2022-04-28 10:01:20|578.8|576.4|578.99|576.59|578.99|576.59|578.8|576.4|0
1651140090000|2022-04-28 10:01:30|578.8|576.4|578.62|576.22|578.8|576.4|578.62|576.22|0
1651140100000|2022-04-28 10:01:40|578.53|576.13|578.8|576.4|578.8|576.4|578.53|576.13|0
1651140110000|2022-04-28 10:01:50|578.9|576.5|578.99|576.59|578.99|576.59|578.9|576.5|0
1651140120000|2022-04-28 10:02:00|579.09|576.69|579.17|576.77|579.17|576.77|578.99|576.59|0
1651140130000|2022-04-28 10:02:10|579.73|577.33|579.92|577.52|579.92|577.52|579.73|577.33|0
1651140140000|2022-04-28 10:02:20|580.29|577.89|579.73|577.33|580.29|577.89|579.73|577.33|0
1651140150000|2022-04-28 10:02:30|579.92|577.52|579.73|577.33|579.92|577.52|579.73|577.33|0
1651140160000|2022-04-28 10:02:40|579.55|577.15|579.17|576.77|579.55|577.15|579.17|576.77|0
1651140170000|2022-04-28 10:02:50|578.62|576.22|578.8|576.4|578.8|576.4|578.62|576.22|0
1651140180000|2022-04-28 10:03:00|578.62|576.22|578.71|576.31|578.71|576.31|578.62|576.22|0
1651140190000|2022-04-28 10:03:10|578.62|576.22|578.9|576.5|578.99|576.59|578.62|576.22|0
1651140200000|2022-04-28 10:03:20|579.09|576.69|579.17|576.77|579.17|576.77|579.09|576.69|0
1651140210000|2022-04-28 10:03:30|579.55|577.15|578.99|576.59|579.55|577.15|578.99|576.59|0
1651140220000|2022-04-28 10:03:40|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1651140230000|2022-04-28 10:03:50|579.46|577.06|579.46|577.06|579.46|577.06|579.46|577.06|0
1651140240000|2022-04-28 10:04:00|579.27|576.87|579.17|576.77|579.27|576.87|579.17|576.77|0
1651140250000|2022-04-28 10:04:10|579.36|576.96|579.17|576.77|579.36|576.96|579.17|576.77|0
1651140260000|2022-04-28 10:04:20|579.27|576.87|579.36|576.96|579.36|576.96|579.17|576.77|0
1651140270000|2022-04-28 10:04:30|579.17|576.77|579.27|576.87|579.36|576.96|579.17|576.77|0
1651140280000|2022-04-28 10:04:40|579.36|576.96|579.36|576.96|579.55|577.15|579.36|576.96|0
1651140290000|2022-04-28 10:04:50|579.55|577.15|579.36|576.96|579.55|577.15|579.36|576.96|0
1651140300000|2022-04-28 10:05:00|579.17|576.77|579.36|576.96|579.36|576.96|579.17|576.77|0
1651140310000|2022-04-28 10:05:10|579.17|576.77|579.36|576.96|579.36|576.96|579.17|576.77|0
1651140320000|2022-04-28 10:05:20|579.17|576.77|579.27|576.87|579.27|576.87|579.17|576.77|0
1651140330000|2022-04-28 10:05:30|579.17|576.77|579.36|576.96|579.36|576.96|579.17|576.77|0
1651140340000|2022-04-28 10:05:40|579.17|576.77|578.9|576.5|579.17|576.77|578.9|576.5|0
1651140350000|2022-04-28 10:05:50|578.99|576.59|578.99|576.59|579.17|576.77|578.99|576.59|0
1651140360000|2022-04-28 10:06:00|578.8|576.4|578.24|575.84|578.8|576.4|578.24|575.84|0
1651140370000|2022-04-28 10:06:10|578.34|575.94|578.43|576.03|578.43|576.03|578.34|575.94|0
1651140380000|2022-04-28 10:06:20|578.34|575.94|578.24|575.84|578.34|575.94|578.24|575.84|0
1651140390000|2022-04-28 10:06:30|578.43|576.03|578.43|576.03|578.62|576.22|578.43|576.03|0
1651140410000|2022-04-28 10:06:50|578.62|576.22|578.53|576.13|578.62|576.22|578.53|576.13|0
1651140420000|2022-04-28 10:07:00|578.24|575.84|577.87|575.47|578.34|575.94|577.87|575.47|0
1651140430000|2022-04-28 10:07:10|577.69|575.29|577.5|575.1|577.69|575.29|577.5|575.1|0
1651140440000|2022-04-28 10:07:20|577.69|575.29|578.06|575.66|578.06|575.66|577.69|575.29|0
1651140450000|2022-04-28 10:07:30|577.87|575.47|578.06|575.66|578.06|575.66|577.87|575.47|0
1651140460000|2022-04-28 10:07:40|578.15|575.75|578.24|575.84|578.24|575.84|578.15|575.75|0
1651140470000|2022-04-28 10:07:50|578.62|576.22|578.71|576.31|578.71|576.31|578.62|576.22|0
1651140480000|2022-04-28 10:08:00|578.8|576.4|579.36|576.96|579.36|576.96|578.8|576.4|0
1651140490000|2022-04-28 10:08:10|579.08|576.68|579.17|576.77|579.27|576.87|579.08|576.68|0
1651140500000|2022-04-28 10:08:20|579.36|576.96|579.54|577.14|579.54|577.14|579.36|576.96|0
1651140510000|2022-04-28 10:08:30|579.92|577.52|579.92|577.52|580.29|577.89|579.92|577.52|0
1651140520000|2022-04-28 10:08:40|579.73|577.33|579.64|577.24|579.73|577.33|579.54|577.14|0
1651140530000|2022-04-28 10:08:50|579.54|577.14|579.54|577.14|579.73|577.33|579.54|577.14|0
1651140540000|2022-04-28 10:09:00|579.17|576.77|579.08|576.68|579.17|576.77|579.08|576.68|0
1651140550000|2022-04-28 10:09:10|578.99|576.59|578.62|576.22|578.99|576.59|578.62|576.22|0
1651140560000|2022-04-28 10:09:20|578.43|576.03|578.62|576.22|578.62|576.22|578.43|576.03|0
1651140570000|2022-04-28 10:09:30|578.71|576.31|578.8|576.4|578.8|576.4|578.62|576.22|0
1651140580000|2022-04-28 10:09:40|578.61|576.21|578.61|576.21|578.61|576.21|578.61|576.21|0
1651140590000|2022-04-28 10:09:50|578.71|576.31|578.8|576.4|578.8|576.4|578.61|576.21|0
1651140600000|2022-04-28 10:10:00|578.9|576.5|578.99|576.59|578.99|576.59|578.9|576.5|0
1651140610000|2022-04-28 10:10:10|578.8|576.4|578.71|576.31|578.8|576.4|578.71|576.31|0
1651140620000|2022-04-28 10:10:20|578.8|576.4|578.99|576.59|578.99|576.59|578.8|576.4|0
1651140630000|2022-04-28 10:10:30|579.08|576.68|579.17|576.77|579.17|576.77|579.08|576.68|0
1651140640000|2022-04-28 10:10:40|579.08|576.68|579.54|577.14|579.54|577.14|578.9|576.5|0
1651140650000|2022-04-28 10:10:50|579.73|577.33|579.73|577.33|579.73|577.33|579.54|577.14|0
1651140660000|2022-04-28 10:11:00|579.92|577.52|579.92|577.52|579.92|577.52|579.92|577.52|0
1651140670000|2022-04-28 10:11:10|579.54|577.14|579.73|577.33|579.73|577.33|579.54|577.14|0
1651140680000|2022-04-28 10:11:20|579.64|577.24|579.92|577.52|579.92|577.52|579.64|577.24|0
1651140690000|2022-04-28 10:11:30|579.83|577.43|579.36|576.96|579.83|577.43|579.36|576.96|0
1651140700000|2022-04-28 10:11:40|579.54|577.14|579.36|576.96|579.54|577.14|579.36|576.96|0
1651140710000|2022-04-28 10:11:50|579.54|577.14|579.73|577.33|579.73|577.33|579.54|577.14|0
1651140720000|2022-04-28 10:12:00|579.64|577.24|579.73|577.33|579.83|577.43|579.64|577.24|0
1651140730000|2022-04-28 10:12:10|580.01|577.61|579.92|577.52|580.1|577.7|579.92|577.52|0
1651140740000|2022-04-28 10:12:20|579.83|577.43|579.83|577.43|579.83|577.43|579.83|577.43|0
1651140750000|2022-04-28 10:12:30|579.92|577.52|579.92|577.52|579.92|577.52|579.92|577.52|0
1651140760000|2022-04-28 10:12:40|580.1|577.7|579.92|577.52|580.1|577.7|579.92|577.52|0
1651140770000|2022-04-28 10:12:50|579.83|577.43|579.92|577.52|579.92|577.52|579.83|577.43|0
1651140780000|2022-04-28 10:13:00|580.1|577.7|580.1|577.7|580.1|577.7|580.1|577.7|0
1651140790000|2022-04-28 10:13:10|580.2|577.8|580.2|577.8|580.2|577.8|580.1|577.7|0
1651140800000|2022-04-28 10:13:20|580.1|577.7|580.2|577.8|580.2|577.8|580.1|577.7|0
1651140810000|2022-04-28 10:13:30|580.1|577.7|579.54|577.14|580.1|577.7|579.54|577.14|0
1651140820000|2022-04-28 10:13:40|579.36|576.96|579.17|576.77|579.36|576.96|579.17|576.77|0
1651140830000|2022-04-28 10:13:50|578.99|576.59|579.64|577.24|579.64|577.24|578.8|576.4|0
1651140840000|2022-04-28 10:14:00|579.73|577.33|579.54|577.14|579.73|577.33|579.45|577.05|0
1651140850000|2022-04-28 10:14:10|579.45|577.05|579.73|577.33|579.73|577.33|579.45|577.05|0
1651140860000|2022-04-28 10:14:20|579.83|577.43|580.76|578.36|580.76|578.36|579.83|577.43|0
1651140870000|2022-04-28 10:14:30|580.66|578.26|580.47|578.07|580.66|578.26|580.47|578.07|0
1651140880000|2022-04-28 10:14:40|580.57|578.17|580.38|577.98|580.57|578.17|580.38|577.98|0
1651140890000|2022-04-28 10:14:50|580.47|578.07|580.66|578.26|580.66|578.26|580.47|578.07|0
1651140900000|2022-04-28 10:15:00|580.76|578.36|581.03|578.63|581.03|578.63|580.76|578.36|0
1651140910000|2022-04-28 10:15:10|581.78|579.38|581.78|579.38|581.96|579.56|581.78|579.38|0
1651140920000|2022-04-28 10:15:20|581.87|579.47|581.96|579.56|582.15|579.75|581.87|579.47|0
1651140930000|2022-04-28 10:15:30|582.15|579.75|582.06|579.66|582.15|579.75|582.06|579.66|0
1651140940000|2022-04-28 10:15:40|582.15|579.75|582.52|580.12|582.52|580.12|582.15|579.75|0
1651140950000|2022-04-28 10:15:50|582.15|579.75|582.06|579.66|582.15|579.75|582.06|579.66|0
1651140960000|2022-04-28 10:16:00|581.96|579.56|582.06|579.66|582.06|579.66|581.96|579.56|0
1651140970000|2022-04-28 10:16:10|581.78|579.38|582.06|579.66|582.15|579.75|581.78|579.38|0
1651140980000|2022-04-28 10:16:20|581.96|579.56|581.96|579.56|581.96|579.56|581.96|579.56|0
1651140990000|2022-04-28 10:16:30|582.06|579.66|581.96|579.56|582.15|579.75|581.96|579.56|0
1651141000000|2022-04-28 10:16:40|581.78|579.38|582.06|579.66|582.06|579.66|581.78|579.38|0
1651141010000|2022-04-28 10:16:50|581.96|579.56|581.22|578.82|581.96|579.56|581.22|578.82|0
1651141020000|2022-04-28 10:17:00|581.4|579|581.5|579.1|581.5|579.1|581.4|579|0
1651141030000|2022-04-28 10:17:10|581.59|579.19|581.22|578.82|581.59|579.19|581.22|578.82|0
1651141040000|2022-04-28 10:17:20|581.4|579|581.78|579.38|581.78|579.38|581.4|579|0
1651141050000|2022-04-28 10:17:30|581.96|579.56|581.96|579.56|582.06|579.66|581.96|579.56|0
1651141060000|2022-04-28 10:17:40|582.71|580.31|582.43|580.03|582.71|580.31|582.43|580.03|0
1651141070000|2022-04-28 10:17:50|582.52|580.12|583.08|580.68|583.08|580.68|582.52|580.12|0
1651141080000|2022-04-28 10:18:00|583.27|580.87|583.08|580.68|583.27|580.87|583.08|580.68|0
1651141090000|2022-04-28 10:18:10|582.89|580.49|583.08|580.68|583.08|580.68|582.89|580.49|0
1651141100000|2022-04-28 10:18:20|583.18|580.78|583.45|581.05|583.64|581.24|583.18|580.78|0
1651141110000|2022-04-28 10:18:30|583.27|580.87|583.08|580.68|583.45|581.05|583.08|580.68|0
1651141120000|2022-04-28 10:18:40|582.89|580.49|582.89|580.49|582.89|580.49|582.89|580.49|0
1651141130000|2022-04-28 10:18:50|583.08|580.68|583.27|580.87|583.27|580.87|583.08|580.68|0
1651141140000|2022-04-28 10:19:00|583.08|580.68|583.27|580.87|583.27|580.87|583.08|580.68|0
1651141150000|2022-04-28 10:19:10|583.08|580.68|583.27|580.87|583.45|581.05|583.08|580.68|0
1651141160000|2022-04-28 10:19:20|583.45|581.05|583.27|580.87|583.45|581.05|583.27|580.87|0
1651141170000|2022-04-28 10:19:30|583.64|581.24|583.64|581.24|583.64|581.24|583.45|581.05|0
1651141180000|2022-04-28 10:19:40|583.83|581.43|583.83|581.43|583.83|581.43|583.83|581.43|0
1651141190000|2022-04-28 10:19:50|583.64|581.24|583.83|581.43|583.83|581.43|583.64|581.24|0
1651141200000|2022-04-28 10:20:00|583.64|581.24|583.83|581.43|583.83|581.43|583.64|581.24|0
1651141210000|2022-04-28 10:20:10|583.64|581.24|583.64|581.24|583.64|581.24|583.64|581.24|0
1651141220000|2022-04-28 10:20:20|583.55|581.15|583.45|581.05|583.55|581.15|583.45|581.05|0
1651141230000|2022-04-28 10:20:30|583.64|581.24|584.01|581.61|584.01|581.61|583.64|581.24|0
1651141240000|2022-04-28 10:20:40|583.92|581.52|584.39|581.99|584.39|581.99|583.92|581.52|0
1651141250000|2022-04-28 10:20:50|584.2|581.8|584.39|581.99|584.48|582.08|584.2|581.8|0
1651141260000|2022-04-28 10:21:00|584.01|581.61|583.83|581.43|584.01|581.61|583.83|581.43|0
1651141270000|2022-04-28 10:21:10|583.64|581.24|583.45|581.05|583.64|581.24|583.45|581.05|0
1651141280000|2022-04-28 10:21:20|583.27|580.87|583.08|580.68|583.27|580.87|582.89|580.49|0
1651141300000|2022-04-28 10:21:40|583.18|580.78|583.45|581.05|583.45|581.05|583.18|580.78|0
1651141310000|2022-04-28 10:21:50|583.36|580.96|583.36|580.96|583.36|580.96|583.36|580.96|0
1651141320000|2022-04-28 10:22:00|583.27|580.87|583.08|580.68|583.27|580.87|583.08|580.68|0
1651141330000|2022-04-28 10:22:10|582.89|580.49|582.89|580.49|583.08|580.68|582.89|580.49|0
1651141340000|2022-04-28 10:22:20|583.08|580.68|582.71|580.31|583.08|580.68|582.71|580.31|0
1651141350000|2022-04-28 10:22:30|582.89|580.49|582.89|580.49|582.89|580.49|582.89|580.49|0
1651141360000|2022-04-28 10:22:40|583.08|580.68|582.89|580.49|583.08|580.68|582.89|580.49|0
1651141370000|2022-04-28 10:22:50|582.8|580.4|582.52|580.12|582.8|580.4|582.33|579.93|0
1651141380000|2022-04-28 10:23:00|582.71|580.31|582.71|580.31|582.89|580.49|582.71|580.31|0
1651141390000|2022-04-28 10:23:10|582.33|579.93|581.77|579.37|582.33|579.93|581.77|579.37|0
1651141400000|2022-04-28 10:23:20|581.87|579.47|582.33|579.93|582.33|579.93|581.87|579.47|0
1651141410000|2022-04-28 10:23:30|582.06|579.66|582.15|579.75|582.15|579.75|582.06|579.66|0
1651141420000|2022-04-28 10:23:40|581.96|579.56|582.33|579.93|582.33|579.93|581.96|579.56|0
1651141430000|2022-04-28 10:23:50|582.52|580.12|582.33|579.93|582.52|580.12|582.33|579.93|0
1651141440000|2022-04-28 10:24:00|582.52|580.12|582.43|580.03|582.52|580.12|582.33|579.93|0
1651141450000|2022-04-28 10:24:10|582.52|580.12|582.43|580.03|582.52|580.12|582.33|579.93|0
1651141460000|2022-04-28 10:24:20|582.52|580.12|582.43|580.03|582.62|580.22|582.43|580.03|0
1651141470000|2022-04-28 10:24:30|582.33|579.93|582.15|579.75|582.33|579.93|582.15|579.75|0
1651141480000|2022-04-28 10:24:40|582.33|579.93|582.52|580.12|582.52|580.12|582.33|579.93|0
1651141490000|2022-04-28 10:24:50|582.33|579.93|582.52|580.12|582.52|580.12|582.33|579.93|0
1651141500000|2022-04-28 10:25:00|582.71|580.31|582.89|580.49|582.89|580.49|582.71|580.31|0
1651141510000|2022-04-28 10:25:10|583.26|580.86|583.26|580.86|583.26|580.86|583.08|580.68|0
1651141520000|2022-04-28 10:25:20|583.36|580.96|583.45|581.05|583.45|581.05|583.36|580.96|0
1651141530000|2022-04-28 10:25:30|583.55|581.15|583.55|581.15|583.55|581.15|583.45|581.05|0
1651141540000|2022-04-28 10:25:40|583.64|581.24|583.64|581.24|583.64|581.24|583.45|581.05|0
1651141550000|2022-04-28 10:25:50|583.82|581.42|583.82|581.42|583.82|581.42|583.73|581.33|0
1651141560000|2022-04-28 10:26:00|584.01|581.61|583.82|581.42|584.2|581.8|583.82|581.42|0
1651141570000|2022-04-28 10:26:10|584.01|581.61|583.64|581.24|584.01|581.61|583.64|581.24|0
1651141580000|2022-04-28 10:26:20|583.45|581.05|583.73|581.33|583.82|581.42|583.45|581.05|0
1651141590000|2022-04-28 10:26:30|583.82|581.42|583.82|581.42|583.82|581.42|583.64|581.24|0
1651141600000|2022-04-28 10:26:40|583.26|580.86|583.17|580.77|583.26|580.86|583.17|580.77|0
1651141610000|2022-04-28 10:26:50|583.26|580.86|583.45|581.05|583.55|581.15|583.26|580.86|0
1651141620000|2022-04-28 10:27:00|583.36|580.96|583.45|581.05|583.45|581.05|583.17|580.77|0
1651141630000|2022-04-28 10:27:10|583.26|580.86|583.26|580.86|583.26|580.86|583.26|580.86|0
1651141640000|2022-04-28 10:27:20|583.36|580.96|583.08|580.68|583.36|580.96|583.08|580.68|0
1651141650000|2022-04-28 10:27:30|582.99|580.59|582.7|580.3|582.99|580.59|582.7|580.3|0
1651141660000|2022-04-28 10:27:40|582.89|580.49|583.45|581.05|583.45|581.05|582.89|580.49|0
1651141670000|2022-04-28 10:27:50|583.36|580.96|583.26|580.86|583.45|581.05|583.26|580.86|0
1651141680000|2022-04-28 10:28:00|583.45|581.05|583.82|581.42|583.82|581.42|583.45|581.05|0
1651141690000|2022-04-28 10:28:10|583.73|581.33|583.45|581.05|583.73|581.33|583.45|581.05|0
1651141700000|2022-04-28 10:28:20|583.55|581.15|583.55|581.15|583.55|581.15|583.55|581.15|0
1651141710000|2022-04-28 10:28:30|583.64|581.24|583.73|581.33|583.73|581.33|583.64|581.24|0
1651141720000|2022-04-28 10:28:40|584.01|581.61|583.82|581.42|584.01|581.61|583.82|581.42|0
1651141730000|2022-04-28 10:28:50|584.01|581.61|584.38|581.98|584.38|581.98|584.01|581.61|0
1651141740000|2022-04-28 10:29:00|584.57|582.17|584.57|582.17|584.57|582.17|584.57|582.17|0
1651141750000|2022-04-28 10:29:10|584.76|582.36|584.76|582.36|584.76|582.36|584.57|582.17|0
1651141760000|2022-04-28 10:29:20|584.57|582.17|584.2|581.8|584.57|582.17|584.2|581.8|0
1651141770000|2022-04-28 10:29:30|585.13|582.73|584.94|582.54|585.13|582.73|584.94|582.54|0
1651141780000|2022-04-28 10:29:40|584.76|582.36|584.2|581.8|584.94|582.54|584.2|581.8|0
1651141790000|2022-04-28 10:29:50|584.57|582.17|584.38|581.98|584.57|582.17|584.38|581.98|0
1651141800000|2022-04-28 10:30:00|584.2|581.8|584.94|582.54|584.94|582.54|584.2|581.8|0
1651141810000|2022-04-28 10:30:10|584.57|582.17|584.38|581.98|584.57|582.17|584.38|581.98|0
1651141820000|2022-04-28 10:30:20|584.57|582.17|583.82|581.42|584.57|582.17|583.82|581.42|0
1651141830000|2022-04-28 10:30:30|584.01|581.61|584.01|581.61|584.01|581.61|584.01|581.61|0
1651141840000|2022-04-28 10:30:40|584.2|581.8|583.82|581.42|584.2|581.8|583.45|581.05|0
1651141850000|2022-04-28 10:30:50|583.92|581.52|583.82|581.42|584.01|581.61|583.82|581.42|0
1651141860000|2022-04-28 10:31:00|583.36|580.96|583.45|581.05|583.45|581.05|583.36|580.96|0
1651141870000|2022-04-28 10:31:10|583.08|580.68|583.82|581.42|583.82|581.42|583.08|580.68|0
1651141880000|2022-04-28 10:31:20|584.01|581.61|584.38|581.98|584.38|581.98|583.82|581.42|0
1651141890000|2022-04-28 10:31:30|584.2|581.8|584.01|581.61|584.2|581.8|584.01|581.61|0
1651141900000|2022-04-28 10:31:40|584.38|581.98|584.2|581.8|584.48|582.08|584.2|581.8|0
1651141910000|2022-04-28 10:31:50|584.01|581.61|583.82|581.42|584.38|581.98|583.82|581.42|0
1651141920000|2022-04-28 10:32:00|584.01|581.61|584.11|581.71|584.38|581.98|584.01|581.61|0
1651141930000|2022-04-28 10:32:10|583.82|581.42|583.82|581.42|583.82|581.42|583.82|581.42|0
1651141940000|2022-04-28 10:32:20|583.64|581.24|583.45|581.05|583.64|581.24|583.45|581.05|0
1651141950000|2022-04-28 10:32:30|583.64|581.24|583.26|580.86|583.64|581.24|583.26|580.86|0
1651141960000|2022-04-28 10:32:40|583.08|580.68|583.08|580.68|583.08|580.68|583.08|580.68|0
1651141970000|2022-04-28 10:32:50|582.89|580.49|583.17|580.77|583.17|580.77|582.89|580.49|0
1651141980000|2022-04-28 10:33:00|583.45|581.05|583.26|580.86|583.45|581.05|583.17|580.77|0
1651141990000|2022-04-28 10:33:10|582.89|580.49|582.89|580.49|583.08|580.68|582.89|580.49|0
1651142000000|2022-04-28 10:33:20|582.33|579.93|582.33|579.93|582.33|579.93|582.33|579.93|0
1651142010000|2022-04-28 10:33:30|582.52|580.12|582.89|580.49|582.89|580.49|582.52|580.12|0
1651142020000|2022-04-28 10:33:40|582.99|580.59|582.99|580.59|583.17|580.77|582.99|580.59|0
1651142030000|2022-04-28 10:33:50|583.08|580.68|583.26|580.86|583.26|580.86|583.08|580.68|0
1651142040000|2022-04-28 10:34:00|583.45|581.05|583.45|581.05|583.55|581.15|583.45|581.05|0
1651142050000|2022-04-28 10:34:10|583.08|580.68|582.99|580.59|583.08|580.68|582.99|580.59|0
1651142060000|2022-04-28 10:34:20|583.08|580.68|583.17|580.77|583.26|580.86|583.08|580.68|0
1651142070000|2022-04-28 10:34:30|582.89|580.49|583.26|580.86|583.26|580.86|582.89|580.49|0
1651142080000|2022-04-28 10:34:40|583.36|580.96|583.08|580.68|583.36|580.96|583.08|580.68|0
1651142090000|2022-04-28 10:34:50|582.89|580.49|582.99|580.59|583.08|580.68|582.89|580.49|0
1651142100000|2022-04-28 10:35:00|582.89|580.49|582.7|580.3|582.89|580.49|582.7|580.3|0
1651142110000|2022-04-28 10:35:10|583.08|580.68|583.26|580.86|583.45|581.05|583.08|580.68|0
1651142120000|2022-04-28 10:35:20|583.07|580.67|583.26|580.86|583.26|580.86|583.07|580.67|0
1651142130000|2022-04-28 10:35:30|583.07|580.67|583.17|580.77|583.26|580.86|583.07|580.67|0
1651142140000|2022-04-28 10:35:40|583.07|580.67|583.26|580.86|583.26|580.86|583.07|580.67|0
1651142150000|2022-04-28 10:35:50|583.36|580.96|583.45|581.05|583.45|581.05|583.36|580.96|0
1651142160000|2022-04-28 10:36:00|583.63|581.23|583.82|581.42|583.82|581.42|583.45|581.05|0
1651142170000|2022-04-28 10:36:10|584.01|581.61|584.01|581.61|584.01|581.61|584.01|581.61|0
1651142180000|2022-04-28 10:36:20|584.19|581.79|583.82|581.42|584.19|581.79|583.82|581.42|0
1651142190000|2022-04-28 10:36:30|583.54|581.14|583.26|580.86|583.54|581.14|583.26|580.86|0
1651142200000|2022-04-28 10:36:40|583.45|581.05|583.45|581.05|583.45|581.05|583.45|581.05|0
1651142210000|2022-04-28 10:36:50|583.36|580.96|583.73|581.33|583.73|581.33|583.36|580.96|0
1651142220000|2022-04-28 10:37:00|583.92|581.52|584.38|581.98|584.38|581.98|583.63|581.23|0
1651142230000|2022-04-28 10:37:10|584.19|581.79|584.38|581.98|584.38|581.98|584.19|581.79|0
1651142240000|2022-04-28 10:37:20|584.57|582.17|584.29|581.89|584.57|582.17|584.29|581.89|0
1651142250000|2022-04-28 10:37:30|584.19|581.79|583.92|581.52|584.19|581.79|583.92|581.52|0
1651142260000|2022-04-28 10:37:40|584.01|581.61|583.82|581.42|584.01|581.61|583.82|581.42|0
1651142270000|2022-04-28 10:37:50|583.45|581.05|583.73|581.33|583.73|581.33|583.45|581.05|0
1651142280000|2022-04-28 10:38:00|584.01|581.61|583.92|581.52|584.01|581.61|583.92|581.52|0
1651142290000|2022-04-28 10:38:10|583.82|581.42|583.63|581.23|583.82|581.42|583.63|581.23|0
1651142300000|2022-04-28 10:38:20|583.45|581.05|583.26|580.86|583.45|581.05|583.26|580.86|0
1651142310000|2022-04-28 10:38:30|583.36|580.96|583.36|580.96|583.36|580.96|583.26|580.86|0
1651142320000|2022-04-28 10:38:40|583.26|580.86|583.07|580.67|583.26|580.86|583.07|580.67|0
1651142330000|2022-04-28 10:38:50|583.26|580.86|583.17|580.77|583.26|580.86|583.17|580.77|0
1651142340000|2022-04-28 10:39:00|583.07|580.67|582.89|580.49|583.07|580.67|582.8|580.4|0
1651142350000|2022-04-28 10:39:10|582.7|580.3|582.7|580.3|582.7|580.3|582.7|580.3|0
1651142360000|2022-04-28 10:39:20|582.51|580.11|582.51|580.11|582.51|580.11|582.42|580.02|0
1651142370000|2022-04-28 10:39:30|582.42|580.02|581.96|579.56|582.42|580.02|581.96|579.56|0
1651142380000|2022-04-28 10:39:40|582.7|580.3|582.7|580.3|582.7|580.3|582.61|580.21|0
1651142390000|2022-04-28 10:39:50|582.51|580.11|583.07|580.67|583.07|580.67|582.51|580.11|0
1651142400000|2022-04-28 10:40:00|583.26|580.86|583.36|580.96|583.36|580.96|583.26|580.86|0
1651142410000|2022-04-28 10:40:10|583.54|581.14|583.26|580.86|583.63|581.23|583.26|580.86|0
1651142420000|2022-04-28 10:40:20|583.45|581.05|583.26|580.86|583.45|581.05|583.26|580.86|0
1651142430000|2022-04-28 10:40:30|583.45|581.05|583.45|581.05|583.45|581.05|583.45|581.05|0
1651142440000|2022-04-28 10:40:40|583.92|581.52|584.01|581.61|584.19|581.79|583.92|581.52|0
1651142450000|2022-04-28 10:40:50|583.82|581.42|583.54|581.14|583.82|581.42|583.54|581.14|0
1651142460000|2022-04-28 10:41:00|583.45|581.05|583.26|580.86|583.45|581.05|583.26|580.86|0
1651142470000|2022-04-28 10:41:10|583.45|581.05|583.45|581.05|583.45|581.05|583.26|580.86|0
1651142480000|2022-04-28 10:41:20|583.26|580.86|582.98|580.58|583.26|580.86|582.89|580.49|0
1651142490000|2022-04-28 10:41:30|582.89|580.49|582.51|580.11|582.89|580.49|582.51|580.11|0
1651142500000|2022-04-28 10:41:40|582.42|580.02|582.14|579.74|582.42|580.02|582.14|579.74|0
1651142510000|2022-04-28 10:41:50|581.77|579.37|582.05|579.65|582.14|579.74|581.77|579.37|0
1651142520000|2022-04-28 10:42:00|582.33|579.93|582.7|580.3|582.7|580.3|582.33|579.93|0
1651142530000|2022-04-28 10:42:10|582.51|580.11|582.51|580.11|582.51|580.11|582.51|580.11|0
1651142540000|2022-04-28 10:42:20|582.42|580.02|582.14|579.74|582.42|580.02|581.95|579.55|0
1651142550000|2022-04-28 10:42:30|581.86|579.46|581.95|579.55|581.95|579.55|581.77|579.37|0
1651142560000|2022-04-28 10:42:40|582.14|579.74|582.61|580.21|582.7|580.3|582.14|579.74|0
1651142570000|2022-04-28 10:42:50|582.51|580.11|582.33|579.93|582.51|580.11|582.14|579.74|0
1651142580000|2022-04-28 10:43:00|582.24|579.84|582.33|579.93|582.33|579.93|582.24|579.84|0
1651142590000|2022-04-28 10:43:10|582.51|580.11|582.33|579.93|582.51|580.11|582.33|579.93|0
1651142600000|2022-04-28 10:43:20|582.24|579.84|582.42|580.02|582.51|580.11|582.24|579.84|0
1651142610000|2022-04-28 10:43:30|582.33|579.93|582.33|579.93|582.33|579.93|582.14|579.74|0
1651142630000|2022-04-28 10:43:50|582.51|580.11|582.51|580.11|582.61|580.21|582.51|580.11|0
1651142640000|2022-04-28 10:44:00|582.33|579.93|582.14|579.74|582.33|579.93|581.95|579.55|0
1651142650000|2022-04-28 10:44:10|582.33|579.93|582.33|579.93|582.33|579.93|582.33|579.93|0
1651142660000|2022-04-28 10:44:20|582.51|580.11|582.51|580.11|582.51|580.11|582.51|580.11|0
1651142670000|2022-04-28 10:44:30|582.33|579.93|582.61|580.21|582.61|580.21|582.33|579.93|0
1651142680000|2022-04-28 10:44:40|582.7|580.3|582.51|580.11|582.7|580.3|582.51|580.11|0
1651142690000|2022-04-28 10:44:50|582.61|580.21|582.98|580.58|582.98|580.58|582.61|580.21|0
1651142700000|2022-04-28 10:45:00|583.17|580.77|583.07|580.67|583.17|580.77|583.07|580.67|0
1651142710000|2022-04-28 10:45:10|583.26|580.86|583.26|580.86|583.26|580.86|583.07|580.67|0
1651142720000|2022-04-28 10:45:20|583.45|581.05|583.63|581.23|583.63|581.23|583.45|581.05|0
1651142730000|2022-04-28 10:45:30|583.82|581.42|584|581.6|584|581.6|583.82|581.42|0
1651142740000|2022-04-28 10:45:40|584.38|581.98|584.38|581.98|584.66|582.26|584.38|581.98|0
1651142750000|2022-04-28 10:45:50|584.19|581.79|584.29|581.89|584.29|581.89|584|581.6|0
1651142760000|2022-04-28 10:46:00|584.57|582.17|584.19|581.79|584.57|582.17|584.19|581.79|0
1651142770000|2022-04-28 10:46:10|584.38|581.98|584.38|581.98|584.38|581.98|584.38|581.98|0
1651142780000|2022-04-28 10:46:20|584.56|582.16|584.56|582.16|584.75|582.35|584.56|582.16|0
1651142800000|2022-04-28 10:46:40|584.94|582.54|585.13|582.73|585.13|582.73|584.75|582.35|0
1651142820000|2022-04-28 10:47:00|585.22|582.82|585.5|583.1|585.5|583.1|585.22|582.82|0
1651142830000|2022-04-28 10:47:10|585.31|582.91|584.94|582.54|585.31|582.91|584.94|582.54|0
1651142840000|2022-04-28 10:47:20|584.75|582.35|584.75|582.35|584.75|582.35|584.75|582.35|0
1651142850000|2022-04-28 10:47:30|584.56|582.16|584.56|582.16|584.56|582.16|584.56|582.16|0
1651142860000|2022-04-28 10:47:40|584.75|582.35|584.94|582.54|584.94|582.54|584.75|582.35|0
1651142880000|2022-04-28 10:48:00|585.12|582.72|585.31|582.91|585.31|582.91|584.94|582.54|0
1651142890000|2022-04-28 10:48:10|585.69|583.29|585.69|583.29|585.69|583.29|585.69|583.29|0
1651142900000|2022-04-28 10:48:20|585.87|583.47|585.69|583.29|586.25|583.85|585.69|583.29|0
1651142910000|2022-04-28 10:48:30|585.87|583.47|586.06|583.66|586.06|583.66|585.87|583.47|0
1651142920000|2022-04-28 10:48:40|586.25|583.85|586.06|583.66|586.43|584.03|586.06|583.66|0
1651142930000|2022-04-28 10:48:50|585.87|583.47|585.69|583.29|586.06|583.66|585.69|583.29|0
1651142940000|2022-04-28 10:49:00|585.87|583.47|586.06|583.66|586.06|583.66|585.87|583.47|0
1651142950000|2022-04-28 10:49:10|585.87|583.47|586.06|583.66|586.06|583.66|585.87|583.47|0
1651142960000|2022-04-28 10:49:20|585.97|583.57|586.43|584.03|586.43|584.03|585.97|583.57|0
1651142970000|2022-04-28 10:49:30|586.81|584.41|586.43|584.03|586.81|584.41|586.43|584.03|0
1651142980000|2022-04-28 10:49:40|586.25|583.85|586.25|583.85|586.25|583.85|586.06|583.66|0
1651142990000|2022-04-28 10:49:50|586.43|584.03|586.34|583.94|586.43|584.03|586.25|583.85|0
1651143000000|2022-04-28 10:50:00|586.43|584.03|585.5|583.1|586.43|584.03|585.5|583.1|0
1651143010000|2022-04-28 10:50:10|585.87|583.47|585.69|583.29|585.87|583.47|585.69|583.29|0
1651143020000|2022-04-28 10:50:20|585.78|583.38|586.06|583.66|586.06|583.66|585.78|583.38|0
1651143030000|2022-04-28 10:50:30|586.25|583.85|586.43|584.03|586.43|584.03|586.25|583.85|0
1651143040000|2022-04-28 10:50:40|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1651143050000|2022-04-28 10:50:50|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1651143060000|2022-04-28 10:51:00|586.62|584.22|585.87|583.47|586.62|584.22|585.87|583.47|0
1651143070000|2022-04-28 10:51:10|586.06|583.66|585.87|583.47|586.06|583.66|585.87|583.47|0
1651143080000|2022-04-28 10:51:20|585.68|583.28|585.68|583.28|585.68|583.28|585.5|583.1|0
1651143090000|2022-04-28 10:51:30|585.87|583.47|585.87|583.47|585.87|583.47|585.68|583.28|0
1651143110000|2022-04-28 10:51:50|586.06|583.66|585.87|583.47|586.06|583.66|585.87|583.47|0
1651143120000|2022-04-28 10:52:00|585.68|583.28|586.62|584.22|586.62|584.22|585.68|583.28|0
1651143130000|2022-04-28 10:52:10|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1651143140000|2022-04-28 10:52:20|586.62|584.22|586.81|584.41|586.81|584.41|586.62|584.22|0
1651143150000|2022-04-28 10:52:30|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1651143160000|2022-04-28 10:52:40|586.43|584.03|586.62|584.22|586.62|584.22|586.43|584.03|0
1651143170000|2022-04-28 10:52:50|586.43|584.03|586.43|584.03|586.43|584.03|586.25|583.85|0
1651143180000|2022-04-28 10:53:00|586.06|583.66|585.68|583.28|586.06|583.66|585.68|583.28|0
1651143190000|2022-04-28 10:53:10|586.06|583.66|586.16|583.76|586.25|583.85|586.06|583.66|0
1651143200000|2022-04-28 10:53:20|586.06|583.66|586.43|584.03|586.43|584.03|586.06|583.66|0
1651143210000|2022-04-28 10:53:30|586.62|584.22|586.81|584.41|586.81|584.41|586.62|584.22|0
1651143220000|2022-04-28 10:53:40|586.62|584.22|586.62|584.22|586.72|584.32|586.62|584.22|0
1651143240000|2022-04-28 10:54:00|586.81|584.41|586.62|584.22|586.81|584.41|586.43|584.03|0
1651143250000|2022-04-28 10:54:10|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1651143270000|2022-04-28 10:54:30|586.62|584.22|586.62|584.22|586.62|584.22|586.62|584.22|0
1651143290000|2022-04-28 10:54:50|586.43|584.03|586.43|584.03|586.43|584.03|586.43|584.03|0
1651143300000|2022-04-28 10:55:00|586.62|584.22|586.62|584.22|586.62|584.22|586.43|584.03|0
1651143310000|2022-04-28 10:55:10|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1651143320000|2022-04-28 10:55:20|586.62|584.22|586.62|584.22|586.81|584.41|586.62|584.22|0
1651143330000|2022-04-28 10:55:30|586.81|584.41|586.81|584.41|586.81|584.41|586.62|584.22|0
1651143340000|2022-04-28 10:55:40|586.99|584.59|586.81|584.41|586.99|584.59|586.81|584.41|0
1651143350000|2022-04-28 10:55:50|586.62|584.22|586.62|584.22|586.81|584.41|586.62|584.22|0
1651143360000|2022-04-28 10:56:00|586.43|584.03|585.5|583.1|586.43|584.03|585.5|583.1|0
1651143370000|2022-04-28 10:56:10|585.41|583.01|585.5|583.1|585.5|583.1|585.31|582.91|0
1651143380000|2022-04-28 10:56:20|585.12|582.72|585.5|583.1|585.5|583.1|585.12|582.72|0
1651143390000|2022-04-28 10:56:30|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1651143400000|2022-04-28 10:56:40|585.97|583.57|586.24|583.84|586.24|583.84|585.97|583.57|0
1651143410000|2022-04-28 10:56:50|586.06|583.66|586.06|583.66|586.06|583.66|585.87|583.47|0
1651143420000|2022-04-28 10:57:00|585.87|583.47|586.06|583.66|586.06|583.66|585.87|583.47|0
1651143430000|2022-04-28 10:57:10|586.15|583.75|586.24|583.84|586.24|583.84|586.15|583.75|0
1651143440000|2022-04-28 10:57:20|586.43|584.03|586.06|583.66|586.43|584.03|586.06|583.66|0
1651143450000|2022-04-28 10:57:30|585.87|583.47|586.06|583.66|586.06|583.66|585.87|583.47|0
1651143460000|2022-04-28 10:57:40|586.24|583.84|586.24|583.84|586.24|583.84|586.24|583.84|0
1651143470000|2022-04-28 10:57:50|586.06|583.66|586.06|583.66|586.06|583.66|586.06|583.66|0
1651143480000|2022-04-28 10:58:00|585.87|583.47|585.87|583.47|585.87|583.47|585.87|583.47|0
1651143500000|2022-04-28 10:58:20|585.68|583.28|585.31|582.91|585.68|583.28|585.31|582.91|0
1651143510000|2022-04-28 10:58:30|585.12|582.72|585.12|582.72|585.22|582.82|585.12|582.72|0
1651143520000|2022-04-28 10:58:40|585.22|582.82|585.31|582.91|585.31|582.91|585.22|582.82|0
1651143530000|2022-04-28 10:58:50|585.12|582.72|585.12|582.72|585.12|582.72|585.12|582.72|0
1651143570000|2022-04-28 10:59:30|585.03|582.63|584.56|582.16|585.03|582.63|584.56|582.16|0
1651143580000|2022-04-28 10:59:40|583.81|581.41|583.81|581.41|583.81|581.41|583.81|581.41|0
1651143590000|2022-04-28 10:59:50|584|581.6|584|581.6|584|581.6|583.81|581.41|0
1651143600000|2022-04-28 11:00:00|584.19|581.79|583.63|581.23|584.19|581.79|583.44|581.04|0
1651143610000|2022-04-28 11:00:10|583.44|581.04|583.63|581.23|583.63|581.23|583.44|581.04|0
1651143620000|2022-04-28 11:00:20|583.81|581.41|583.25|580.85|583.81|581.41|583.25|580.85|0
1651143630000|2022-04-28 11:00:30|583.07|580.67|583.25|580.85|583.44|581.04|583.07|580.67|0
1651143640000|2022-04-28 11:00:40|583.07|580.67|582.98|580.58|583.07|580.67|582.98|580.58|0
1651143650000|2022-04-28 11:00:50|582.88|580.48|582.88|580.48|583.07|580.67|582.69|580.29|0
1651143660000|2022-04-28 11:01:00|582.69|580.29|582.69|580.29|582.69|580.29|582.69|580.29|0
1651143670000|2022-04-28 11:01:10|582.51|580.11|582.13|579.73|582.51|580.11|582.13|579.73|0
1651143680000|2022-04-28 11:01:20|581.76|579.36|581.76|579.36|581.76|579.36|581.76|579.36|0
1651143690000|2022-04-28 11:01:30|581.95|579.55|582.13|579.73|582.13|579.73|581.76|579.36|0
1651143700000|2022-04-28 11:01:40|582.32|579.92|582.23|579.83|582.32|579.92|582.23|579.83|0
1651143710000|2022-04-28 11:01:50|582.13|579.73|582.13|579.73|582.13|579.73|581.95|579.55|0
1651143720000|2022-04-28 11:02:00|581.95|579.55|581.58|579.18|581.95|579.55|581.58|579.18|0
1651143730000|2022-04-28 11:02:10|581.67|579.27|581.76|579.36|581.76|579.36|581.58|579.18|0
1651143740000|2022-04-28 11:02:20|581.67|579.27|581.49|579.09|581.67|579.27|581.49|579.09|0
1651143750000|2022-04-28 11:02:30|581.58|579.18|581.86|579.46|581.86|579.46|581.49|579.09|0
1651143760000|2022-04-28 11:02:40|581.95|579.55|581.76|579.36|581.95|579.55|581.76|579.36|0
1651143770000|2022-04-28 11:02:50|581.58|579.18|580.46|578.06|581.58|579.18|580.27|577.87|0
1651143780000|2022-04-28 11:03:00|580.64|578.24|580.46|578.06|580.64|578.24|580.27|577.87|0
1651143790000|2022-04-28 11:03:10|580.64|578.24|580.83|578.43|581.02|578.62|580.64|578.24|0
1651143800000|2022-04-28 11:03:20|580.64|578.24|580.46|578.06|581.02|578.62|580.46|578.06|0
1651143810000|2022-04-28 11:03:30|580.83|578.43|580.74|578.34|580.93|578.53|580.74|578.34|0
1651143820000|2022-04-28 11:03:40|580.83|578.43|580.27|577.87|580.83|578.43|580.27|577.87|0
1651143830000|2022-04-28 11:03:50|580|577.6|579.9|577.5|580|577.6|579.71|577.31|0
1651143840000|2022-04-28 11:04:00|580.09|577.69|580.27|577.87|580.27|577.87|580.09|577.69|0
1651143850000|2022-04-28 11:04:10|580.09|577.69|580.27|577.87|580.27|577.87|580.09|577.69|0
1651143860000|2022-04-28 11:04:20|580.18|577.78|579.71|577.31|580.18|577.78|579.71|577.31|0
1651143870000|2022-04-28 11:04:30|579.9|577.5|579.34|576.94|579.9|577.5|579.34|576.94|0
1651143880000|2022-04-28 11:04:40|579.16|576.76|579.53|577.13|579.53|577.13|579.16|576.76|0
1651143890000|2022-04-28 11:04:50|579.62|577.22|579.71|577.31|579.71|577.31|579.62|577.22|0
1651143900000|2022-04-28 11:05:00|579.62|577.22|579.34|576.94|579.62|577.22|579.16|576.76|0
1651143910000|2022-04-28 11:05:10|579.53|577.13|579.53|577.13|579.53|577.13|579.53|577.13|0
1651143920000|2022-04-28 11:05:20|579.44|577.04|579.53|577.13|579.53|577.13|579.34|576.94|0
1651143930000|2022-04-28 11:05:30|579.71|577.31|579.53|577.13|579.71|577.31|579.34|576.94|0
1651143940000|2022-04-28 11:05:40|579.16|576.76|579.53|577.13|579.53|577.13|579.16|576.76|0
1651143950000|2022-04-28 11:05:50|579.34|576.94|579.34|576.94|579.34|576.94|579.34|576.94|0
1651143960000|2022-04-28 11:06:00|578.97|576.57|578.78|576.38|578.97|576.57|578.78|576.38|0
1651143970000|2022-04-28 11:06:10|578.97|576.57|579.16|576.76|579.16|576.76|578.97|576.57|0
1651143980000|2022-04-28 11:06:20|578.97|576.57|578.97|576.57|579.16|576.76|578.97|576.57|0
1651143990000|2022-04-28 11:06:30|579.16|576.76|579.16|576.76|579.16|576.76|578.97|576.57|0
1651144000000|2022-04-28 11:06:40|578.97|576.57|578.78|576.38|578.97|576.57|578.78|576.38|0
1651144010000|2022-04-28 11:06:50|578.88|576.48|578.78|576.38|578.88|576.48|578.78|576.38|0
1651144020000|2022-04-28 11:07:00|578.6|576.2|578.78|576.38|578.78|576.38|578.6|576.2|0
1651144030000|2022-04-28 11:07:10|578.41|576.01|577.67|575.27|578.41|576.01|577.67|575.27|0
1651144040000|2022-04-28 11:07:20|578.04|575.64|578.04|575.64|578.23|575.83|578.04|575.64|0
1651144050000|2022-04-28 11:07:30|577.85|575.45|577.67|575.27|577.85|575.45|577.67|575.27|0
1651144060000|2022-04-28 11:07:40|577.85|575.45|577.85|575.45|577.85|575.45|577.67|575.27|0
1651144070000|2022-04-28 11:07:50|577.67|575.27|577.67|575.27|577.67|575.27|577.58|575.18|0
1651144080000|2022-04-28 11:08:00|577.85|575.45|577.67|575.27|577.85|575.45|577.67|575.27|0
1651144090000|2022-04-28 11:08:10|577.77|575.37|577.48|575.08|577.77|575.37|577.48|575.08|0
1651144100000|2022-04-28 11:08:20|577.3|574.9|577.11|574.71|577.3|574.9|577.11|574.71|0
1651144110000|2022-04-28 11:08:30|577.3|574.9|577.21|574.81|577.3|574.9|577.21|574.81|0
1651144120000|2022-04-28 11:08:40|577.11|574.71|576.93|574.53|577.11|574.71|576.74|574.34|0
1651144130000|2022-04-28 11:08:50|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1651144140000|2022-04-28 11:09:00|576.18|573.78|576|573.6|576.37|573.97|576|573.6|0
1651144150000|2022-04-28 11:09:10|576.18|573.78|576.74|574.34|576.74|574.34|576.18|573.78|0
1651144160000|2022-04-28 11:09:20|576.93|574.53|576.74|574.34|576.93|574.53|576.74|574.34|0
1651144170000|2022-04-28 11:09:30|576.56|574.16|576.18|573.78|576.74|574.34|576.18|573.78|0
1651144180000|2022-04-28 11:09:40|576|573.6|576.18|573.78|576.18|573.78|576|573.6|0
1651144190000|2022-04-28 11:09:50|576.37|573.97|576.55|574.15|576.55|574.15|576.37|573.97|0
1651144200000|2022-04-28 11:10:00|576.18|573.78|576.18|573.78|576.18|573.78|576.18|573.78|0
1651144210000|2022-04-28 11:10:10|576.37|573.97|576.18|573.78|576.55|574.15|576.18|573.78|0
1651144220000|2022-04-28 11:10:20|576.37|573.97|576|573.6|576.37|573.97|576|573.6|0
1651144230000|2022-04-28 11:10:30|576.09|573.69|576.18|573.78|576.18|573.78|576|573.6|0
1651144240000|2022-04-28 11:10:40|576.28|573.88|576.55|574.15|576.55|574.15|576.28|573.88|0
1651144260000|2022-04-28 11:11:00|576.74|574.34|576.74|574.34|576.74|574.34|576.74|574.34|0
1651144270000|2022-04-28 11:11:10|576.93|574.53|576.93|574.53|576.93|574.53|576.93|574.53|0
1651144280000|2022-04-28 11:11:20|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1651144290000|2022-04-28 11:11:30|577.3|574.9|576.93|574.53|577.48|575.08|576.93|574.53|0
1651144300000|2022-04-28 11:11:40|577.02|574.62|577.02|574.62|577.02|574.62|576.93|574.53|0
1651144310000|2022-04-28 11:11:50|576.93|574.53|576.74|574.34|576.93|574.53|576.74|574.34|0
1651144320000|2022-04-28 11:12:00|576.55|574.15|576.55|574.15|576.74|574.34|576.55|574.15|0
1651144330000|2022-04-28 11:12:10|576.74|574.34|576.74|574.34|576.74|574.34|576.55|574.15|0
1651144340000|2022-04-28 11:12:20|576.93|574.53|577.11|574.71|577.11|574.71|576.93|574.53|0
1651144360000|2022-04-28 11:12:40|577.3|574.9|577.3|574.9|577.39|574.99|577.3|574.9|0
1651144370000|2022-04-28 11:12:50|577.39|574.99|577.39|574.99|577.48|575.08|577.39|574.99|0
1651144380000|2022-04-28 11:13:00|577.48|575.08|577.48|575.08|577.48|575.08|577.3|574.9|0
1651144390000|2022-04-28 11:13:10|577.39|574.99|577.48|575.08|577.48|575.08|577.39|574.99|0
1651144400000|2022-04-28 11:13:20|577.58|575.18|577.67|575.27|577.67|575.27|577.48|575.08|0
1651144410000|2022-04-28 11:13:30|577.48|575.08|577.48|575.08|577.48|575.08|577.48|575.08|0
1651144430000|2022-04-28 11:13:50|577.58|575.18|577.3|574.9|577.58|575.18|577.3|574.9|0
1651144440000|2022-04-28 11:14:00|577.48|575.08|577.48|575.08|577.48|575.08|577.39|574.99|0
1651144450000|2022-04-28 11:14:10|577.58|575.18|577.58|575.18|577.58|575.18|577.58|575.18|0
1651144460000|2022-04-28 11:14:20|577.76|575.36|577.85|575.45|578.04|575.64|577.67|575.27|0
1651144470000|2022-04-28 11:14:30|578.04|575.64|578.13|575.73|578.13|575.73|578.04|575.64|0
1651144480000|2022-04-28 11:14:40|578.04|575.64|577.67|575.27|578.04|575.64|577.67|575.27|0
1651144490000|2022-04-28 11:14:50|577.48|575.08|577.67|575.27|577.67|575.27|577.48|575.08|0
1651144500000|2022-04-28 11:15:00|577.85|575.45|577.85|575.45|577.85|575.45|577.48|575.08|0
1651144510000|2022-04-28 11:15:10|577.67|575.27|577.67|575.27|577.67|575.27|577.67|575.27|0
1651144520000|2022-04-28 11:15:20|577.76|575.36|577.85|575.45|577.85|575.45|577.67|575.27|0
1651144530000|2022-04-28 11:15:30|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1651144540000|2022-04-28 11:15:40|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1651144550000|2022-04-28 11:15:50|578.32|575.92|578.59|576.19|578.59|576.19|578.32|575.92|0
1651144560000|2022-04-28 11:16:00|578.41|576.01|578.22|575.82|578.41|576.01|578.22|575.82|0
1651144570000|2022-04-28 11:16:10|578.13|575.73|578.04|575.64|578.22|575.82|578.04|575.64|0
1651144580000|2022-04-28 11:16:20|578.13|575.73|578.04|575.64|578.13|575.73|578.04|575.64|0
1651144590000|2022-04-28 11:16:30|578.22|575.82|578.32|575.92|578.41|576.01|578.22|575.82|0
1651144600000|2022-04-28 11:16:40|578.41|576.01|578.78|576.38|578.78|576.38|578.41|576.01|0
1651144620000|2022-04-28 11:17:00|578.69|576.29|578.59|576.19|578.69|576.29|578.59|576.19|0
1651144630000|2022-04-28 11:17:10|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1651144640000|2022-04-28 11:17:20|578.22|575.82|578.41|576.01|578.41|576.01|578.22|575.82|0
1651144650000|2022-04-28 11:17:30|578.59|576.19|578.41|576.01|578.59|576.19|578.41|576.01|0
1651144660000|2022-04-28 11:17:40|578.22|575.82|578.22|575.82|578.22|575.82|578.22|575.82|0
1651144670000|2022-04-28 11:17:50|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1651144680000|2022-04-28 11:18:00|577.67|575.27|577.85|575.45|577.85|575.45|577.48|575.08|0
1651144690000|2022-04-28 11:18:10|577.67|575.27|578.04|575.64|578.04|575.64|577.67|575.27|0
1651144700000|2022-04-28 11:18:20|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1651144710000|2022-04-28 11:18:30|577.67|575.27|578.22|575.82|578.22|575.82|577.67|575.27|0
1651144720000|2022-04-28 11:18:40|578.04|575.64|577.85|575.45|578.04|575.64|577.85|575.45|0
1651144730000|2022-04-28 11:18:50|577.67|575.27|577.85|575.45|577.85|575.45|577.67|575.27|0
1651144740000|2022-04-28 11:19:00|577.67|575.27|577.48|575.08|577.67|575.27|577.48|575.08|0
1651144760000|2022-04-28 11:19:20|577.67|575.27|577.85|575.45|577.85|575.45|577.67|575.27|0
1651144770000|2022-04-28 11:19:30|577.67|575.27|577.67|575.27|577.67|575.27|577.67|575.27|0
1651144780000|2022-04-28 11:19:40|577.48|575.08|577.67|575.27|577.67|575.27|577.48|575.08|0
1651144790000|2022-04-28 11:19:50|577.85|575.45|578.04|575.64|578.04|575.64|577.85|575.45|0
1651144800000|2022-04-28 11:20:00|577.85|575.45|577.85|575.45|577.85|575.45|577.66|575.26|0
1651144810000|2022-04-28 11:20:10|577.66|575.26|577.66|575.26|577.66|575.26|577.48|575.08|0
1651144820000|2022-04-28 11:20:20|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1651144850000|2022-04-28 11:20:50|577.95|575.55|577.95|575.55|577.95|575.55|577.95|575.55|0
1651144860000|2022-04-28 11:21:00|578.04|575.64|578.22|575.82|578.22|575.82|578.04|575.64|0
1651144870000|2022-04-28 11:21:10|578.13|575.73|577.95|575.55|578.13|575.73|577.95|575.55|0
1651144880000|2022-04-28 11:21:20|578.04|575.64|578.22|575.82|578.22|575.82|578.04|575.64|0
1651144890000|2022-04-28 11:21:30|578.04|575.64|577.85|575.45|578.04|575.64|577.85|575.45|0
1651144900000|2022-04-28 11:21:40|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1651144910000|2022-04-28 11:21:50|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1651144920000|2022-04-28 11:22:00|578.22|575.82|578.41|576.01|578.41|576.01|578.22|575.82|0
1651144930000|2022-04-28 11:22:10|578.59|576.19|578.59|576.19|578.59|576.19|578.5|576.1|0
1651144940000|2022-04-28 11:22:20|578.22|575.82|578.04|575.64|578.22|575.82|578.04|575.64|0
1651144950000|2022-04-28 11:22:30|577.85|575.45|577.76|575.36|577.85|575.45|577.76|575.36|0
1651144960000|2022-04-28 11:22:40|577.66|575.26|577.66|575.26|577.66|575.26|577.58|575.18|0
1651144970000|2022-04-28 11:22:50|577.85|575.45|577.66|575.26|577.85|575.45|577.66|575.26|0
1651144980000|2022-04-28 11:23:00|577.76|575.36|577.85|575.45|577.85|575.45|577.76|575.36|0
1651144990000|2022-04-28 11:23:10|577.66|575.26|577.66|575.26|577.66|575.26|577.66|575.26|0
1651145000000|2022-04-28 11:23:20|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1651145020000|2022-04-28 11:23:40|577.66|575.26|577.57|575.17|577.66|575.26|577.57|575.17|0
1651145030000|2022-04-28 11:23:50|577.66|575.26|577.66|575.26|577.66|575.26|577.66|575.26|0
1651145040000|2022-04-28 11:24:00|578.04|575.64|578.22|575.82|578.22|575.82|578.04|575.64|0
1651145050000|2022-04-28 11:24:10|578.59|576.19|578.41|576.01|578.78|576.38|578.41|576.01|0
1651145060000|2022-04-28 11:24:20|578.22|575.82|578.5|576.1|578.5|576.1|578.22|575.82|0
1651145070000|2022-04-28 11:24:30|578.32|575.92|578.32|575.92|578.41|576.01|578.32|575.92|0
1651145080000|2022-04-28 11:24:40|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1651145090000|2022-04-28 11:24:50|578.41|576.01|578.22|575.82|578.41|576.01|578.22|575.82|0
1651145100000|2022-04-28 11:25:00|578.32|575.92|578.78|576.38|578.78|576.38|578.32|575.92|0
1651145110000|2022-04-28 11:25:10|578.59|576.19|578.59|576.19|578.69|576.29|578.59|576.19|0
1651145120000|2022-04-28 11:25:20|578.41|576.01|578.32|575.92|578.41|576.01|578.32|575.92|0
1651145130000|2022-04-28 11:25:30|578.41|576.01|578.32|575.92|578.41|576.01|578.22|575.82|0
1651145140000|2022-04-28 11:25:40|578.59|576.19|578.96|576.56|578.96|576.56|578.59|576.19|0
1651145150000|2022-04-28 11:25:50|579.15|576.75|579.34|576.94|579.34|576.94|579.15|576.75|0
1651145160000|2022-04-28 11:26:00|579.52|577.12|579.71|577.31|579.71|577.31|579.52|577.12|0
1651145170000|2022-04-28 11:26:10|579.62|577.22|579.71|577.31|579.89|577.49|579.62|577.22|0
1651145180000|2022-04-28 11:26:20|579.52|577.12|579.71|577.31|579.71|577.31|579.52|577.12|0
1651145190000|2022-04-28 11:26:30|579.52|577.12|579.43|577.03|579.52|577.12|579.43|577.03|0
1651145200000|2022-04-28 11:26:40|579.52|577.12|579.33|576.93|579.52|577.12|579.33|576.93|0
1651145210000|2022-04-28 11:26:50|578.59|576.19|578.78|576.38|578.78|576.38|578.59|576.19|0
1651145220000|2022-04-28 11:27:00|578.69|576.29|578.22|575.82|578.69|576.29|578.22|575.82|0
1651145230000|2022-04-28 11:27:10|577.85|575.45|577.85|575.45|577.85|575.45|577.66|575.26|0
1651145240000|2022-04-28 11:27:20|578.03|575.63|578.03|575.63|578.03|575.63|577.85|575.45|0
1651145250000|2022-04-28 11:27:30|578.22|575.82|578.41|576.01|578.41|576.01|578.22|575.82|0
1651145260000|2022-04-28 11:27:40|578.59|576.19|578.96|576.56|578.96|576.56|578.59|576.19|0
1651145270000|2022-04-28 11:27:50|579.15|576.75|579.15|576.75|579.15|576.75|578.96|576.56|0
1651145290000|2022-04-28 11:28:10|578.78|576.38|579.15|576.75|579.15|576.75|578.78|576.38|0
1651145300000|2022-04-28 11:28:20|579.33|576.93|579.15|576.75|579.33|576.93|579.06|576.66|0
1651145310000|2022-04-28 11:28:30|579.06|576.66|579.33|576.93|579.33|576.93|579.06|576.66|0
1651145330000|2022-04-28 11:28:50|579.52|577.12|579.52|577.12|579.52|577.12|579.52|577.12|0
1651145340000|2022-04-28 11:29:00|579.15|576.75|579.15|576.75|579.15|576.75|579.15|576.75|0
1651145350000|2022-04-28 11:29:10|579.33|576.93|579.62|577.22|579.62|577.22|579.33|576.93|0
1651145360000|2022-04-28 11:29:20|579.89|577.49|579.71|577.31|579.89|577.49|579.71|577.31|0
1651145370000|2022-04-28 11:29:30|579.89|577.49|580.08|577.68|580.08|577.68|579.89|577.49|0
1651145380000|2022-04-28 11:29:40|579.89|577.49|580.26|577.86|580.26|577.86|579.89|577.49|0
1651145390000|2022-04-28 11:29:50|580.64|578.24|580.26|577.86|580.64|578.24|580.26|577.86|0
1651145400000|2022-04-28 11:30:00|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1651145410000|2022-04-28 11:30:10|580.55|578.15|580.45|578.05|580.55|578.15|580.26|577.86|0
1651145420000|2022-04-28 11:30:20|580.26|577.86|580.08|577.68|580.26|577.86|580.08|577.68|0
1651145440000|2022-04-28 11:30:40|579.89|577.49|579.89|577.49|580.08|577.68|579.89|577.49|0
1651145450000|2022-04-28 11:30:50|579.52|577.12|579.52|577.12|579.52|577.12|579.52|577.12|0
1651145460000|2022-04-28 11:31:00|579.89|577.49|579.89|577.49|579.89|577.49|579.89|577.49|0
1651145470000|2022-04-28 11:31:10|580.08|577.68|580.36|577.96|580.36|577.96|580.08|577.68|0
1651145480000|2022-04-28 11:31:20|580.45|578.05|580.64|578.24|580.64|578.24|580.45|578.05|0
1651145490000|2022-04-28 11:31:30|580.82|578.42|580.64|578.24|580.82|578.42|580.64|578.24|0
1651145500000|2022-04-28 11:31:40|580.73|578.33|580.64|578.24|580.73|578.33|580.64|578.24|0
1651145510000|2022-04-28 11:31:50|580.73|578.33|580.45|578.05|580.73|578.33|580.45|578.05|0
1651145520000|2022-04-28 11:32:00|580.55|578.15|580.17|577.77|580.55|578.15|580.17|577.77|0
1651145530000|2022-04-28 11:32:10|580.26|577.86|579.89|577.49|580.26|577.86|579.89|577.49|0
1651145540000|2022-04-28 11:32:20|579.8|577.4|580.26|577.86|580.26|577.86|579.8|577.4|0
1651145550000|2022-04-28 11:32:30|580.08|577.68|580.45|578.05|580.45|578.05|580.08|577.68|0
1651145560000|2022-04-28 11:32:40|580.36|577.96|580.26|577.86|580.45|578.05|580.26|577.86|0
1651145570000|2022-04-28 11:32:50|580.17|577.77|580.08|577.68|580.26|577.86|580.08|577.68|0
1651145580000|2022-04-28 11:33:00|580.26|577.86|579.99|577.59|580.26|577.86|579.99|577.59|0
1651145590000|2022-04-28 11:33:10|580.08|577.68|579.99|577.59|580.08|577.68|579.99|577.59|0
1651145600000|2022-04-28 11:33:20|580.08|577.68|580.26|577.86|580.26|577.86|580.08|577.68|0
1651145610000|2022-04-28 11:33:30|580.45|578.05|580.63|578.23|580.63|578.23|580.45|578.05|0
1651145620000|2022-04-28 11:33:40|580.45|578.05|580.45|578.05|580.55|578.15|580.45|578.05|0
1651145630000|2022-04-28 11:33:50|580.63|578.23|580.82|578.42|580.82|578.42|580.63|578.23|0
1651145640000|2022-04-28 11:34:00|580.73|578.33|581.19|578.79|581.19|578.79|580.73|578.33|0
1651145650000|2022-04-28 11:34:10|581.38|578.98|581.57|579.17|581.57|579.17|581.38|578.98|0
1651145660000|2022-04-28 11:34:20|581.66|579.26|581.66|579.26|581.66|579.26|581.57|579.17|0
1651145670000|2022-04-28 11:34:30|581.94|579.54|581.75|579.35|581.94|579.54|581.38|578.98|0
1651145680000|2022-04-28 11:34:40|581.57|579.17|581.75|579.35|581.75|579.35|581.57|579.17|0
1651145690000|2022-04-28 11:34:50|581.94|579.54|581.94|579.54|582.12|579.72|581.94|579.54|0
1651145700000|2022-04-28 11:35:00|582.12|579.72|581.94|579.54|582.12|579.72|581.94|579.54|0
1651145710000|2022-04-28 11:35:10|581.75|579.35|581.38|578.98|581.75|579.35|581.38|578.98|0
1651145720000|2022-04-28 11:35:20|581.57|579.17|581.85|579.45|581.85|579.45|581.38|578.98|0
1651145730000|2022-04-28 11:35:30|581.75|579.35|581.94|579.54|581.94|579.54|581.75|579.35|0
1651145740000|2022-04-28 11:35:40|582.22|579.82|582.12|579.72|582.31|579.91|582.12|579.72|0
1651145750000|2022-04-28 11:35:50|582.41|580.01|581.94|579.54|582.41|580.01|581.94|579.54|0
1651145760000|2022-04-28 11:36:00|581.75|579.35|581.94|579.54|581.94|579.54|581.75|579.35|0
1651145770000|2022-04-28 11:36:10|581.85|579.45|581.38|578.98|581.85|579.45|581.38|578.98|0
1651145780000|2022-04-28 11:36:20|581.19|578.79|581.01|578.61|581.19|578.79|581.01|578.61|0
1651145790000|2022-04-28 11:36:30|581.38|578.98|581.94|579.54|581.94|579.54|581.38|578.98|0
1651145800000|2022-04-28 11:36:40|582.12|579.72|581.94|579.54|582.31|579.91|581.94|579.54|0
1651145810000|2022-04-28 11:36:50|582.5|580.1|582.12|579.72|582.5|580.1|582.12|579.72|0
1651145820000|2022-04-28 11:37:00|582.31|579.91|582.31|579.91|582.31|579.91|582.31|579.91|0
1651145830000|2022-04-28 11:37:10|582.22|579.82|582.12|579.72|582.22|579.82|582.12|579.72|0
1651145840000|2022-04-28 11:37:20|582.31|579.91|582.12|579.72|582.31|579.91|582.12|579.72|0
1651145850000|2022-04-28 11:37:30|582.03|579.63|581.94|579.54|582.03|579.63|581.94|579.54|0
1651145860000|2022-04-28 11:37:40|581.75|579.35|581.38|578.98|581.75|579.35|581.38|578.98|0
1651145870000|2022-04-28 11:37:50|581.56|579.16|581.75|579.35|581.75|579.35|581.56|579.16|0
1651145880000|2022-04-28 11:38:00|581.94|579.54|581.75|579.35|581.94|579.54|581.75|579.35|0
1651145890000|2022-04-28 11:38:10|581.56|579.16|581.48|579.08|581.56|579.16|581.19|578.79|0
1651145900000|2022-04-28 11:38:20|581.56|579.16|581.75|579.35|581.75|579.35|581.56|579.16|0
1651145920000|2022-04-28 11:38:40|581.94|579.54|581.94|579.54|581.94|579.54|581.94|579.54|0
1651145930000|2022-04-28 11:38:50|581.75|579.35|581.75|579.35|581.75|579.35|581.56|579.16|0
1651145940000|2022-04-28 11:39:00|581.85|579.45|581.94|579.54|581.94|579.54|581.85|579.45|0
1651145950000|2022-04-28 11:39:10|581.85|579.45|581.94|579.54|581.94|579.54|581.75|579.35|0
1651145960000|2022-04-28 11:39:20|581.75|579.35|581.75|579.35|581.75|579.35|581.75|579.35|0
1651145970000|2022-04-28 11:39:30|581.66|579.26|581.56|579.16|581.66|579.26|581.56|579.16|0
1651145980000|2022-04-28 11:39:40|581.66|579.26|581.75|579.35|581.75|579.35|581.66|579.26|0
1651146000000|2022-04-28 11:40:00|581.85|579.45|581.94|579.54|581.94|579.54|581.85|579.45|0
1651146010000|2022-04-28 11:40:10|582.22|579.82|582.31|579.91|582.31|579.91|582.22|579.82|0
1651146020000|2022-04-28 11:40:20|582.12|579.72|581.94|579.54|582.12|579.72|581.94|579.54|0
1651146030000|2022-04-28 11:40:30|581.66|579.26|581.75|579.35|581.75|579.35|581.66|579.26|0
1651146040000|2022-04-28 11:40:40|581.94|579.54|581.66|579.26|581.94|579.54|581.66|579.26|0
1651146050000|2022-04-28 11:40:50|581.56|579.16|581.38|578.98|581.56|579.16|581.38|578.98|0
1651146060000|2022-04-28 11:41:00|581.94|579.54|582.31|579.91|582.31|579.91|581.94|579.54|0
1651146080000|2022-04-28 11:41:20|581.94|579.54|581.75|579.35|582.12|579.72|581.75|579.35|0
1651146090000|2022-04-28 11:41:30|581.94|579.54|582.12|579.72|582.12|579.72|581.94|579.54|0
1651146100000|2022-04-28 11:41:40|582.03|579.63|582.12|579.72|582.12|579.72|581.94|579.54|0
1651146110000|2022-04-28 11:41:50|581.75|579.35|581.75|579.35|581.75|579.35|581.75|579.35|0
1651146120000|2022-04-28 11:42:00|581.85|579.45|581.75|579.35|581.94|579.54|581.75|579.35|0
1651146130000|2022-04-28 11:42:10|581.56|579.16|581.66|579.26|581.66|579.26|581.56|579.16|0
1651146140000|2022-04-28 11:42:20|581.38|578.98|581.19|578.79|581.38|578.98|581.19|578.79|0
1651146150000|2022-04-28 11:42:30|581.38|578.98|581.19|578.79|581.38|578.98|581.19|578.79|0
1651146160000|2022-04-28 11:42:40|581.29|578.89|581.19|578.79|581.38|578.98|581.19|578.79|0
1651146170000|2022-04-28 11:42:50|581.38|578.98|581.56|579.16|581.75|579.35|581.38|578.98|0
1651146180000|2022-04-28 11:43:00|581.66|579.26|581.75|579.35|581.75|579.35|581.56|579.16|0
1651146190000|2022-04-28 11:43:10|581.56|579.16|581.75|579.35|581.75|579.35|581.38|578.98|0
1651146200000|2022-04-28 11:43:20|581.66|579.26|581.75|579.35|581.75|579.35|581.66|579.26|0
1651146210000|2022-04-28 11:43:30|581.56|579.16|581.56|579.16|581.56|579.16|581.38|578.98|0
1651146220000|2022-04-28 11:43:40|581.47|579.07|581.47|579.07|581.47|579.07|581.47|579.07|0
1651146230000|2022-04-28 11:43:50|581.75|579.35|581.56|579.16|581.75|579.35|581.56|579.16|0
1651146240000|2022-04-28 11:44:00|581.38|578.98|581.19|578.79|581.38|578.98|581.19|578.79|0
1651146250000|2022-04-28 11:44:10|581.38|578.98|581.38|578.98|581.38|578.98|581.38|578.98|0
1651146290000|2022-04-28 11:44:50|581.19|578.79|581.19|578.79|581.19|578.79|581.19|578.79|0
1651146300000|2022-04-28 11:45:00|581.29|578.89|581.56|579.16|581.56|579.16|581.29|578.89|0
1651146310000|2022-04-28 11:45:10|581.38|578.98|581.19|578.79|581.38|578.98|581.19|578.79|0
1651146330000|2022-04-28 11:45:30|581.38|578.98|581.38|578.98|581.38|578.98|581.38|578.98|0
1651146340000|2022-04-28 11:45:40|581.47|579.07|581.56|579.16|581.56|579.16|581.47|579.07|0
1651146360000|2022-04-28 11:46:00|581.38|578.98|581.19|578.79|581.38|578.98|581.19|578.79|0
1651146370000|2022-04-28 11:46:10|581.1|578.7|581.19|578.79|581.19|578.79|581.1|578.7|0
1651146380000|2022-04-28 11:46:20|580.82|578.42|580.82|578.42|580.82|578.42|580.82|578.42|0
1651146390000|2022-04-28 11:46:30|580.54|578.14|580.07|577.67|580.54|578.14|579.89|577.49|0
1651146400000|2022-04-28 11:46:40|580.26|577.86|580.07|577.67|580.26|577.86|580.07|577.67|0
1651146420000|2022-04-28 11:47:00|579.98|577.58|579.89|577.49|580.07|577.67|579.89|577.49|0
1651146430000|2022-04-28 11:47:10|580.07|577.67|580.26|577.86|580.26|577.86|580.07|577.67|0
1651146440000|2022-04-28 11:47:20|580.07|577.67|580.44|578.04|580.44|578.04|580.07|577.67|0
1651146450000|2022-04-28 11:47:30|580.82|578.42|580.82|578.42|580.82|578.42|580.82|578.42|0
1651146460000|2022-04-28 11:47:40|580.63|578.23|580.44|578.04|580.63|578.23|580.44|578.04|0
1651146470000|2022-04-28 11:47:50|580.26|577.86|579.89|577.49|580.26|577.86|579.89|577.49|0
1651146480000|2022-04-28 11:48:00|579.8|577.4|579.89|577.49|579.89|577.49|579.8|577.4|0
1651146490000|2022-04-28 11:48:10|579.8|577.4|579.8|577.4|579.8|577.4|579.8|577.4|0
1651146500000|2022-04-28 11:48:20|579.89|577.49|580.07|577.67|580.07|577.67|579.89|577.49|0
1651146510000|2022-04-28 11:48:30|580.26|577.86|581|578.6|581|578.6|580.26|577.86|0
1651146520000|2022-04-28 11:48:40|581.19|578.79|581.19|578.79|581.19|578.79|581.19|578.79|0
1651146530000|2022-04-28 11:48:50|581|578.6|581.38|578.98|581.38|578.98|581|578.6|0
1651146540000|2022-04-28 11:49:00|581.19|578.79|581|578.6|581.19|578.79|581|578.6|0
1651146550000|2022-04-28 11:49:10|581.19|578.79|581.19|578.79|581.37|578.97|581.19|578.79|0
1651146560000|2022-04-28 11:49:20|581.37|578.97|581.56|579.16|581.56|579.16|581.19|578.79|0
1651146570000|2022-04-28 11:49:30|581.75|579.35|581.93|579.53|581.93|579.53|581.75|579.35|0
1651146580000|2022-04-28 11:49:40|582.03|579.63|582.12|579.72|582.12|579.72|582.03|579.63|0
1651146590000|2022-04-28 11:49:50|582.22|579.82|581.75|579.35|582.22|579.82|581.75|579.35|0
1651146600000|2022-04-28 11:50:00|581.93|579.53|582.12|579.72|582.12|579.72|581.75|579.35|0
1651146610000|2022-04-28 11:50:10|581.93|579.53|581.75|579.35|581.93|579.53|581.75|579.35|0
1651146620000|2022-04-28 11:50:20|581.56|579.16|581.37|578.97|581.56|579.16|581.37|578.97|0
1651146630000|2022-04-28 11:50:30|581.56|579.16|581.56|579.16|581.56|579.16|581.37|578.97|0
1651146640000|2022-04-28 11:50:40|581.37|578.97|580.82|578.42|581.37|578.97|580.63|578.23|0
1651146650000|2022-04-28 11:50:50|580.63|578.23|580.82|578.42|580.82|578.42|580.63|578.23|0
1651146660000|2022-04-28 11:51:00|580.44|578.04|580.63|578.23|580.63|578.23|580.44|578.04|0
1651146670000|2022-04-28 11:51:10|580.44|578.04|580.44|578.04|580.44|578.04|580.44|578.04|0
1651146690000|2022-04-28 11:51:30|580.63|578.23|580.44|578.04|580.82|578.42|580.44|578.04|0
1651146700000|2022-04-28 11:51:40|580.63|578.23|581|578.6|581|578.6|580.63|578.23|0
1651146710000|2022-04-28 11:51:50|581.1|578.7|581.19|578.79|581.19|578.79|581|578.6|0
1651146720000|2022-04-28 11:52:00|581.37|578.97|581.19|578.79|581.37|578.97|581.19|578.79|0
1651146730000|2022-04-28 11:52:10|581.37|578.97|581.37|578.97|581.37|578.97|581.19|578.79|0
1651146740000|2022-04-28 11:52:20|581.93|579.53|581.93|579.53|581.93|579.53|581.75|579.35|0
1651146750000|2022-04-28 11:52:30|582.12|579.72|581.56|579.16|582.12|579.72|581.1|578.7|0
1651146760000|2022-04-28 11:52:40|581.47|579.07|581.75|579.35|581.75|579.35|581.47|579.07|0
1651146770000|2022-04-28 11:52:50|581.93|579.53|581.93|579.53|581.93|579.53|581.75|579.35|0
1651146780000|2022-04-28 11:53:00|582.12|579.72|582.12|579.72|582.31|579.91|582.12|579.72|0
1651146790000|2022-04-28 11:53:10|582.68|580.28|583.05|580.65|583.05|580.65|582.68|580.28|0
1651146800000|2022-04-28 11:53:20|582.86|580.46|582.49|580.09|582.86|580.46|582.49|580.09|0
1651146810000|2022-04-28 11:53:30|582.68|580.28|583.05|580.65|583.05|580.65|582.68|580.28|0
1651146820000|2022-04-28 11:53:40|582.86|580.46|583.15|580.75|583.15|580.75|582.86|580.46|0
1651146830000|2022-04-28 11:53:50|583.24|580.84|583.42|581.02|583.42|581.02|583.24|580.84|0
1651146840000|2022-04-28 11:54:00|583.24|580.84|583.05|580.65|583.24|580.84|583.05|580.65|0
1651146850000|2022-04-28 11:54:10|582.86|580.46|582.96|580.56|583.05|580.65|582.86|580.46|0
1651146860000|2022-04-28 11:54:20|583.05|580.65|583.24|580.84|583.24|580.84|583.05|580.65|0
1651146880000|2022-04-28 11:54:40|583.42|581.02|583.24|580.84|583.42|581.02|583.24|580.84|0
1651146890000|2022-04-28 11:54:50|583.05|580.65|583.05|580.65|583.05|580.65|583.05|580.65|0
1651146900000|2022-04-28 11:55:00|583.24|580.84|583.42|581.02|583.42|581.02|583.15|580.75|0
1651146910000|2022-04-28 11:55:10|583.61|581.21|583.42|581.02|583.61|581.21|583.42|581.02|0
1651146920000|2022-04-28 11:55:20|583.61|581.21|583.42|581.02|583.61|581.21|583.42|581.02|0
1651146930000|2022-04-28 11:55:30|583.8|581.4|583.8|581.4|583.8|581.4|583.8|581.4|0
1651146940000|2022-04-28 11:55:40|583.61|581.21|583.8|581.4|583.8|581.4|583.61|581.21|0
1651146950000|2022-04-28 11:55:50|583.71|581.31|583.8|581.4|583.8|581.4|583.71|581.31|0
1651146960000|2022-04-28 11:56:00|583.61|581.21|584.17|581.77|584.17|581.77|583.61|581.21|0
1651146970000|2022-04-28 11:56:10|584.36|581.96|584.08|581.68|584.36|581.96|584.08|581.68|0
1651146980000|2022-04-28 11:56:20|584.17|581.77|584.36|581.96|584.36|581.96|584.17|581.77|0
1651146990000|2022-04-28 11:56:30|584.54|582.14|584.54|582.14|584.54|582.14|584.36|581.96|0
1651147000000|2022-04-28 11:56:40|584.45|582.05|584.54|582.14|584.54|582.14|584.45|582.05|0
1651147010000|2022-04-28 11:56:50|584.17|581.77|584.17|581.77|584.36|581.96|583.98|581.58|0
1651147020000|2022-04-28 11:57:00|584.36|581.96|584.54|582.14|584.54|582.14|584.36|581.96|0
1651147030000|2022-04-28 11:57:10|584.73|582.33|584.92|582.52|584.92|582.52|584.73|582.33|0
1651147040000|2022-04-28 11:57:20|585.29|582.89|585.29|582.89|585.29|582.89|585.29|582.89|0
1651147050000|2022-04-28 11:57:30|585.1|582.7|585.48|583.08|585.48|583.08|585.1|582.7|0
1651147060000|2022-04-28 11:57:40|585.29|582.89|585.39|582.99|585.39|582.99|585.29|582.89|0
1651147070000|2022-04-28 11:57:50|585.48|583.08|585.29|582.89|585.48|583.08|585.29|582.89|0
1651147080000|2022-04-28 11:58:00|585.48|583.08|585.66|583.26|585.66|583.26|585.48|583.08|0
1651147090000|2022-04-28 11:58:10|585.85|583.45|585.85|583.45|585.85|583.45|585.85|583.45|0
1651147100000|2022-04-28 11:58:20|585.66|583.26|585.48|583.08|585.66|583.26|585.48|583.08|0
1651147110000|2022-04-28 11:58:30|585.29|582.89|585.57|583.17|585.66|583.26|585.29|582.89|0
1651147120000|2022-04-28 11:58:40|585.48|583.08|585.29|582.89|585.48|583.08|585.2|582.8|0
1651147130000|2022-04-28 11:58:50|585.1|582.7|585.29|582.89|585.29|582.89|585.1|582.7|0
1651147140000|2022-04-28 11:59:00|585.2|582.8|585.1|582.7|585.29|582.89|585.1|582.7|0
1651147150000|2022-04-28 11:59:10|584.92|582.52|584.92|582.52|584.92|582.52|584.92|582.52|0
1651147160000|2022-04-28 11:59:20|584.83|582.43|584.54|582.14|584.83|582.43|584.54|582.14|0
1651147170000|2022-04-28 11:59:30|584.36|581.96|584.36|581.96|584.36|581.96|584.36|581.96|0
1651147180000|2022-04-28 11:59:40|584.54|582.14|584.17|581.77|584.54|582.14|584.17|581.77|0
1651147190000|2022-04-28 11:59:50|583.98|581.58|583.98|581.58|583.98|581.58|583.98|581.58|0
1651147200000|2022-04-28 12:00:00|584.17|581.77|584.92|582.52|584.92|582.52|584.08|581.68|0
1651147210000|2022-04-28 12:00:10|584.54|582.14|584.45|582.05|584.54|582.14|584.45|582.05|0
1651147220000|2022-04-28 12:00:20|584.54|582.14|584.54|582.14|584.73|582.33|584.54|582.14|0
1651147230000|2022-04-28 12:00:30|584.73|582.33|584.54|582.14|584.73|582.33|584.54|582.14|0
1651147240000|2022-04-28 12:00:40|584.36|581.96|584.36|581.96|584.36|581.96|584.17|581.77|0
1651147250000|2022-04-28 12:00:50|584.54|582.14|584.73|582.33|584.92|582.52|584.54|582.14|0
1651147260000|2022-04-28 12:01:00|584.92|582.52|584.36|581.96|584.92|582.52|584.36|581.96|0
1651147270000|2022-04-28 12:01:10|584.27|581.87|584.73|582.33|584.73|582.33|584.17|581.77|0
1651147280000|2022-04-28 12:01:20|584.54|582.14|585.29|582.89|585.29|582.89|584.36|581.96|0
1651147290000|2022-04-28 12:01:30|585.1|582.7|584.92|582.52|585.1|582.7|584.92|582.52|0
1651147300000|2022-04-28 12:01:40|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1651147310000|2022-04-28 12:01:50|585.29|582.89|585.48|583.08|585.48|583.08|585.29|582.89|0
1651147320000|2022-04-28 12:02:00|585.39|582.99|585.39|582.99|585.39|582.99|585.29|582.89|0
1651147330000|2022-04-28 12:02:10|585.48|583.08|585.29|582.89|585.48|583.08|585.29|582.89|0
1651147340000|2022-04-28 12:02:20|585.1|582.7|584.36|581.96|585.29|582.89|584.36|581.96|0
1651147350000|2022-04-28 12:02:30|584.17|581.77|583.79|581.39|584.17|581.77|583.79|581.39|0
1651147360000|2022-04-28 12:02:40|583.98|581.58|584.17|581.77|584.36|581.96|583.98|581.58|0
1651147370000|2022-04-28 12:02:50|584.27|581.87|583.98|581.58|584.27|581.87|583.98|581.58|0
1651147380000|2022-04-28 12:03:00|584.17|581.77|584.17|581.77|584.17|581.77|583.98|581.58|0
1651147400000|2022-04-28 12:03:20|584.27|581.87|584.08|581.68|584.27|581.87|583.98|581.58|0
1651147410000|2022-04-28 12:03:30|584.17|581.77|583.98|581.58|584.17|581.77|583.98|581.58|0
1651147420000|2022-04-28 12:03:40|583.61|581.21|583.52|581.12|583.61|581.21|583.42|581.02|0
1651147430000|2022-04-28 12:03:50|583.61|581.21|584.17|581.77|584.17|581.77|583.42|581.02|0
1651147440000|2022-04-28 12:04:00|584.08|581.68|583.98|581.58|584.17|581.77|583.98|581.58|0
1651147450000|2022-04-28 12:04:10|584.17|581.77|583.98|581.58|584.17|581.77|583.98|581.58|0
1651147460000|2022-04-28 12:04:20|584.17|581.77|584.92|582.52|584.92|582.52|584.17|581.77|0
1651147470000|2022-04-28 12:04:30|584.83|582.43|584.91|582.51|584.92|582.52|584.83|582.43|0
1651147480000|2022-04-28 12:04:40|585.01|582.61|584.91|582.51|585.01|582.61|584.91|582.51|0
1651147490000|2022-04-28 12:04:50|585.1|582.7|585.39|582.99|585.39|582.99|585.1|582.7|0
1651147500000|2022-04-28 12:05:00|585.1|582.7|585.48|583.08|585.48|583.08|585.01|582.61|0
1651147510000|2022-04-28 12:05:10|585.66|583.26|585.48|583.08|585.66|583.26|585.48|583.08|0
1651147520000|2022-04-28 12:05:20|585.29|582.89|585.39|582.99|585.39|582.99|585.29|582.89|0
1651147530000|2022-04-28 12:05:30|585.29|582.89|585.29|582.89|585.48|583.08|585.29|582.89|0
1651147540000|2022-04-28 12:05:40|585.48|583.08|585.66|583.26|585.66|583.26|585.48|583.08|0
1651147550000|2022-04-28 12:05:50|586.41|584.01|586.22|583.82|586.41|584.01|586.22|583.82|0
1651147560000|2022-04-28 12:06:00|586.41|584.01|586.41|584.01|586.41|584.01|586.22|583.82|0
1651147570000|2022-04-28 12:06:10|586.22|583.82|586.22|583.82|586.22|583.82|586.04|583.64|0
1651147580000|2022-04-28 12:06:20|586.13|583.73|586.22|583.82|586.22|583.82|586.04|583.64|0
1651147590000|2022-04-28 12:06:30|586.04|583.64|586.13|583.73|586.22|583.82|586.04|583.64|0
1651147600000|2022-04-28 12:06:40|586.22|583.82|586.6|584.2|586.78|584.38|586.22|583.82|0
1651147610000|2022-04-28 12:06:50|586.51|584.11|586.22|583.82|586.51|584.11|586.22|583.82|0
1651147620000|2022-04-28 12:07:00|586.32|583.92|586.41|584.01|586.41|584.01|586.22|583.82|0
1651147630000|2022-04-28 12:07:10|586.22|583.82|585.66|583.26|586.22|583.82|585.66|583.26|0
1651147640000|2022-04-28 12:07:20|585.57|583.17|585.85|583.45|585.85|583.45|585.57|583.17|0
1651147650000|2022-04-28 12:07:30|585.66|583.26|585.85|583.45|585.85|583.45|585.66|583.26|0
1651147660000|2022-04-28 12:07:40|585.66|583.26|585.66|583.26|585.85|583.45|585.66|583.26|0
1651147670000|2022-04-28 12:07:50|585.85|583.45|586.32|583.92|586.32|583.92|585.85|583.45|0
1651147680000|2022-04-28 12:08:00|586.22|583.82|586.13|583.73|586.22|583.82|586.04|583.64|0
1651147690000|2022-04-28 12:08:10|586.04|583.64|586.04|583.64|586.04|583.64|586.04|583.64|0
1651147700000|2022-04-28 12:08:20|586.22|583.82|586.22|583.82|586.41|584.01|586.22|583.82|0
1651147710000|2022-04-28 12:08:30|586.04|583.64|586.41|584.01|586.41|584.01|586.04|583.64|0
1651147720000|2022-04-28 12:08:40|586.32|583.92|586.22|583.82|586.32|583.92|586.22|583.82|0
1651147730000|2022-04-28 12:08:50|585.95|583.55|585.47|583.07|585.95|583.55|585.47|583.07|0
1651147740000|2022-04-28 12:09:00|585.66|583.26|586.04|583.64|586.04|583.64|585.66|583.26|0
1651147750000|2022-04-28 12:09:10|586.22|583.82|586.13|583.73|586.22|583.82|586.13|583.73|0
1651147760000|2022-04-28 12:09:20|586.04|583.64|585.85|583.45|586.04|583.64|585.85|583.45|0
1651147770000|2022-04-28 12:09:30|586.04|583.64|585.85|583.45|586.04|583.64|585.85|583.45|0
1651147780000|2022-04-28 12:09:40|585.66|583.26|585.76|583.36|585.76|583.36|585.57|583.17|0
1651147790000|2022-04-28 12:09:50|585.85|583.45|585.76|583.36|585.85|583.45|585.76|583.36|0
1651147800000|2022-04-28 12:10:00|585.85|583.45|586.04|583.64|586.04|583.64|585.85|583.45|0
1651147810000|2022-04-28 12:10:10|586.22|583.82|586.41|584.01|586.41|584.01|586.04|583.64|0
1651147820000|2022-04-28 12:10:20|586.6|584.2|586.97|584.57|586.97|584.57|586.6|584.2|0
1651147830000|2022-04-28 12:10:30|586.78|584.38|586.22|583.82|586.78|584.38|586.22|583.82|0
1651147840000|2022-04-28 12:10:40|586.41|584.01|586.78|584.38|586.78|584.38|586.22|583.82|0
1651147850000|2022-04-28 12:10:50|586.97|584.57|586.41|584.01|586.97|584.57|586.41|584.01|0
1651147860000|2022-04-28 12:11:00|586.6|584.2|586.22|583.82|586.6|584.2|586.22|583.82|0
1651147870000|2022-04-28 12:11:10|586.03|583.63|586.32|583.92|586.41|584.01|586.03|583.63|0
1651147880000|2022-04-28 12:11:20|586.22|583.82|586.78|584.38|586.78|584.38|586.22|583.82|0
1651147890000|2022-04-28 12:11:30|586.97|584.57|586.78|584.38|586.97|584.57|586.78|584.38|0
1651147900000|2022-04-28 12:11:40|587.16|584.76|587.53|585.13|587.53|585.13|587.16|584.76|0
1651147910000|2022-04-28 12:11:50|587.72|585.32|587.53|585.13|587.72|585.32|587.53|585.13|0
1651147920000|2022-04-28 12:12:00|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1651147930000|2022-04-28 12:12:10|587.16|584.76|587.16|584.76|587.16|584.76|587.16|584.76|0
1651147940000|2022-04-28 12:12:20|587.25|584.85|587.16|584.76|587.25|584.85|587.16|584.76|0
1651147950000|2022-04-28 12:12:30|587.34|584.94|587.16|584.76|587.34|584.94|587.16|584.76|0
1651147960000|2022-04-28 12:12:40|587.34|584.94|587.44|585.04|587.53|585.13|587.34|584.94|0
1651147970000|2022-04-28 12:12:50|587.34|584.94|587.34|584.94|587.34|584.94|587.25|584.85|0
1651147980000|2022-04-28 12:13:00|587.16|584.76|586.78|584.38|587.16|584.76|586.78|584.38|0
1651147990000|2022-04-28 12:13:10|586.69|584.29|586.78|584.38|586.97|584.57|586.69|584.29|0
1651148000000|2022-04-28 12:13:20|586.97|584.57|586.97|584.57|587.16|584.76|586.97|584.57|0
1651148010000|2022-04-28 12:13:30|587.16|584.76|586.97|584.57|587.16|584.76|586.97|584.57|0
1651148020000|2022-04-28 12:13:40|587.07|584.67|586.97|584.57|587.07|584.67|586.97|584.57|0
1651148030000|2022-04-28 12:13:50|587.34|584.94|587.25|584.85|587.34|584.94|587.16|584.76|0
1651148040000|2022-04-28 12:14:00|587.34|584.94|587.34|584.94|587.34|584.94|587.25|584.85|0
1651148050000|2022-04-28 12:14:10|587.53|585.13|587.16|584.76|587.53|585.13|587.16|584.76|0
1651148060000|2022-04-28 12:14:20|587.34|584.94|587.91|585.51|587.91|585.51|587.34|584.94|0
1651148070000|2022-04-28 12:14:30|588.09|585.69|588.47|586.07|588.57|586.17|588.09|585.69|0
1651148080000|2022-04-28 12:14:40|588.38|585.98|587.91|585.51|588.38|585.98|587.91|585.51|0
1651148090000|2022-04-28 12:14:50|587.63|585.23|588.09|585.69|588.09|585.69|587.63|585.23|0
1651148100000|2022-04-28 12:15:00|588.28|585.88|588.38|585.98|588.66|586.26|588.28|585.88|0
1651148110000|2022-04-28 12:15:10|587.91|585.51|588.09|585.69|588.19|585.79|587.91|585.51|0
1651148120000|2022-04-28 12:15:20|588.47|586.07|588.47|586.07|588.47|586.07|588.47|586.07|0
1651148130000|2022-04-28 12:15:30|588.28|585.88|588.09|585.69|588.28|585.88|588.09|585.69|0
1651148140000|2022-04-28 12:15:40|587.91|585.51|587.72|585.32|587.91|585.51|587.72|585.32|0
1651148150000|2022-04-28 12:15:50|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1651148160000|2022-04-28 12:16:00|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1651148170000|2022-04-28 12:16:10|587.72|585.32|587.53|585.13|587.91|585.51|587.53|585.13|0
1651148180000|2022-04-28 12:16:20|587.34|584.94|587.34|584.94|587.53|585.13|587.34|584.94|0
1651148190000|2022-04-28 12:16:30|587.44|585.04|587.34|584.94|587.44|585.04|587.34|584.94|0
1651148200000|2022-04-28 12:16:40|587.16|584.76|587.16|584.76|587.25|584.85|587.16|584.76|0
1651148210000|2022-04-28 12:16:50|587.34|584.94|587.34|584.94|587.34|584.94|587.34|584.94|0
1651148220000|2022-04-28 12:17:00|587.53|585.13|586.97|584.57|587.53|585.13|586.97|584.57|0
1651148230000|2022-04-28 12:17:10|586.59|584.19|586.78|584.38|586.88|584.48|586.59|584.19|0
1651148240000|2022-04-28 12:17:20|586.69|584.29|586.69|584.29|586.69|584.29|586.69|584.29|0
1651148250000|2022-04-28 12:17:30|586.59|584.19|586.78|584.38|586.78|584.38|586.59|584.19|0
1651148260000|2022-04-28 12:17:40|586.97|584.57|586.97|584.57|586.97|584.57|586.97|584.57|0
1651148270000|2022-04-28 12:17:50|586.78|584.38|586.97|584.57|586.97|584.57|586.59|584.19|0
1651148280000|2022-04-28 12:18:00|586.69|584.29|586.59|584.19|586.78|584.38|586.59|584.19|0
1651148290000|2022-04-28 12:18:10|586.41|584.01|586.22|583.82|586.41|584.01|586.22|583.82|0
1651148300000|2022-04-28 12:18:20|586.41|584.01|586.22|583.82|586.41|584.01|586.22|583.82|0
1651148310000|2022-04-28 12:18:30|586.32|583.92|586.03|583.63|586.32|583.92|586.03|583.63|0
1651148320000|2022-04-28 12:18:40|586.41|584.01|586.41|584.01|586.5|584.1|586.41|584.01|0
1651148330000|2022-04-28 12:18:50|586.78|584.38|586.78|584.38|586.78|584.38|586.59|584.19|0
1651148340000|2022-04-28 12:19:00|586.59|584.19|586.59|584.19|586.59|584.19|586.59|584.19|0
1651148350000|2022-04-28 12:19:10|586.41|584.01|586.41|584.01|586.59|584.19|586.41|584.01|0
1651148360000|2022-04-28 12:19:20|586.59|584.19|586.32|583.92|586.59|584.19|586.22|583.82|0
1651148370000|2022-04-28 12:19:30|586.59|584.19|586.59|584.19|586.59|584.19|586.59|584.19|0
1651148380000|2022-04-28 12:19:40|586.41|584.01|586.59|584.19|586.59|584.19|586.22|583.82|0
1651148390000|2022-04-28 12:19:50|586.78|584.38|586.69|584.29|586.78|584.38|586.69|584.29|0
1651148400000|2022-04-28 12:20:00|586.59|584.19|586.41|584.01|586.78|584.38|586.03|583.63|0
1651148410000|2022-04-28 12:20:10|586.5|584.1|586.22|583.82|586.5|584.1|586.22|583.82|0
1651148420000|2022-04-28 12:20:20|586.41|584.01|586.78|584.38|586.78|584.38|586.22|583.82|0
1651148430000|2022-04-28 12:20:30|586.69|584.29|586.78|584.38|586.78|584.38|586.69|584.29|0
1651148440000|2022-04-28 12:20:40|586.69|584.29|586.59|584.19|586.78|584.38|586.59|584.19|0
1651148450000|2022-04-28 12:20:50|586.97|584.57|586.78|584.38|586.97|584.57|586.78|584.38|0
1651148460000|2022-04-28 12:21:00|586.69|584.29|586.41|584.01|586.69|584.29|586.41|584.01|0
1651148470000|2022-04-28 12:21:10|586.03|583.63|585.84|583.44|586.03|583.63|585.84|583.44|0
1651148480000|2022-04-28 12:21:20|586.03|583.63|585.75|583.35|586.03|583.63|585.75|583.35|0
1651148490000|2022-04-28 12:21:30|586.03|583.63|586.13|583.73|586.13|583.73|586.03|583.63|0
1651148500000|2022-04-28 12:21:40|586.22|583.82|585.84|583.44|586.22|583.82|585.84|583.44|0
1651148510000|2022-04-28 12:21:50|586.03|583.63|585.84|583.44|586.03|583.63|585.84|583.44|0
1651148520000|2022-04-28 12:22:00|585.66|583.26|585.47|583.07|585.66|583.26|585.28|582.88|0
1651148530000|2022-04-28 12:22:10|585.28|582.88|585.28|582.88|585.28|582.88|585.28|582.88|0
1651148540000|2022-04-28 12:22:20|585.47|583.07|585.28|582.88|585.47|583.07|585.28|582.88|0
1651148550000|2022-04-28 12:22:30|585.47|583.07|585.28|582.88|585.47|583.07|585.28|582.88|0
1651148560000|2022-04-28 12:22:40|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1651148570000|2022-04-28 12:22:50|584.91|582.51|585.1|582.7|585.1|582.7|584.91|582.51|0
1651148580000|2022-04-28 12:23:00|584.72|582.32|584.72|582.32|584.91|582.51|584.72|582.32|0
1651148590000|2022-04-28 12:23:10|584.54|582.14|584.54|582.14|584.54|582.14|584.54|582.14|0
1651148600000|2022-04-28 12:23:20|584.72|582.32|584.54|582.14|584.91|582.51|584.54|582.14|0
1651148610000|2022-04-28 12:23:30|584.35|581.95|584.35|581.95|584.35|581.95|584.16|581.76|0
1651148620000|2022-04-28 12:23:40|584.54|582.14|584.72|582.32|584.82|582.42|584.54|582.14|0
1651148630000|2022-04-28 12:23:50|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1651148640000|2022-04-28 12:24:00|585.28|582.88|584.91|582.51|585.28|582.88|584.91|582.51|0
1651148650000|2022-04-28 12:24:10|584.72|582.32|584.35|581.95|584.72|582.32|584.35|581.95|0
1651148660000|2022-04-28 12:24:20|584.16|581.76|584.72|582.32|584.72|582.32|584.16|581.76|0
1651148670000|2022-04-28 12:24:30|584.91|582.51|584.91|582.51|584.91|582.51|584.91|582.51|0
1651148680000|2022-04-28 12:24:40|584.72|582.32|584.82|582.42|584.91|582.51|584.72|582.32|0
1651148690000|2022-04-28 12:24:50|584.91|582.51|584.35|581.95|584.91|582.51|584.35|581.95|0
1651148700000|2022-04-28 12:25:00|584.07|581.67|583.97|581.57|584.26|581.86|583.97|581.57|0
1651148710000|2022-04-28 12:25:10|584.16|581.76|584.16|581.76|584.16|581.76|583.97|581.57|0
1651148720000|2022-04-28 12:25:20|584.35|581.95|584.72|582.32|584.72|582.32|584.35|581.95|0
1651148730000|2022-04-28 12:25:30|584.91|582.51|584.91|582.51|584.91|582.51|584.91|582.51|0
1651148740000|2022-04-28 12:25:40|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1651148750000|2022-04-28 12:25:50|585.28|582.88|585.19|582.79|585.28|582.88|585.19|582.79|0
1651148760000|2022-04-28 12:26:00|585.28|582.88|585.1|582.7|585.28|582.88|585.1|582.7|0
1651148770000|2022-04-28 12:26:10|585.28|582.88|585.47|583.07|585.66|583.26|585.28|582.88|0
1651148780000|2022-04-28 12:26:20|585.66|583.26|585.57|583.17|585.66|583.26|585.47|583.07|0
1651148790000|2022-04-28 12:26:30|585.66|583.26|585.66|583.26|585.66|583.26|585.66|583.26|0
1651148800000|2022-04-28 12:26:40|585.84|583.44|586.03|583.63|586.03|583.63|585.84|583.44|0
1651148810000|2022-04-28 12:26:50|585.84|583.44|586.22|583.82|586.22|583.82|585.84|583.44|0
1651148820000|2022-04-28 12:27:00|586.03|583.63|585.84|583.44|586.03|583.63|585.84|583.44|0
1651148830000|2022-04-28 12:27:10|585.47|583.07|585.47|583.07|585.66|583.26|585.47|583.07|0
1651148840000|2022-04-28 12:27:20|585.09|582.69|585.09|582.69|585.09|582.69|585.09|582.69|0
1651148850000|2022-04-28 12:27:30|585.01|582.61|585.09|582.69|585.09|582.69|585.01|582.61|0
1651148860000|2022-04-28 12:27:40|585.01|582.61|584.91|582.51|585.01|582.61|584.91|582.51|0
1651148870000|2022-04-28 12:27:50|585.28|582.88|586.22|583.82|586.22|583.82|585.28|582.88|0
1651148880000|2022-04-28 12:28:00|586.88|584.48|587.15|584.75|587.34|584.94|586.88|584.48|0
1651148890000|2022-04-28 12:28:10|586.97|584.57|586.97|584.57|586.97|584.57|586.78|584.38|0
1651148900000|2022-04-28 12:28:20|586.78|584.38|586.78|584.38|586.78|584.38|586.78|584.38|0
1651148910000|2022-04-28 12:28:30|586.59|584.19|586.97|584.57|586.97|584.57|586.59|584.19|0
1651148920000|2022-04-28 12:28:40|586.78|584.38|586.78|584.38|586.78|584.38|586.59|584.19|0
1651148930000|2022-04-28 12:28:50|586.88|584.48|587.06|584.66|587.15|584.75|586.88|584.48|0
1651148940000|2022-04-28 12:29:00|586.97|584.57|586.97|584.57|586.97|584.57|586.97|584.57|0
1651148950000|2022-04-28 12:29:10|587.15|584.75|587.53|585.13|587.53|585.13|587.15|584.75|0
1651148960000|2022-04-28 12:29:20|587.44|585.04|587.71|585.31|587.71|585.31|587.34|584.94|0
1651148970000|2022-04-28 12:29:30|587.9|585.5|588.09|585.69|588.09|585.69|587.9|585.5|0
1651148980000|2022-04-28 12:29:40|588.46|586.06|588.28|585.88|588.46|586.06|588.28|585.88|0
1651148990000|2022-04-28 12:29:50|587.9|585.5|588.94|586.54|588.94|586.54|587.9|585.5|0
1651149000000|2022-04-28 12:30:00|589.4|587|589.59|587.19|589.59|587.19|589.4|587|0
1651149010000|2022-04-28 12:30:10|590.06|587.66|591.28|588.88|591.28|588.88|590.06|587.66|0
1651149020000|2022-04-28 12:30:20|591.09|588.69|591.94|589.54|592.03|589.63|591.09|588.69|0
1651149030000|2022-04-28 12:30:30|592.41|590.01|591.28|588.88|592.41|590.01|591.19|588.79|0
1651149040000|2022-04-28 12:30:40|592.13|589.73|592.22|589.82|592.22|589.82|591.28|588.88|0
1651149050000|2022-04-28 12:30:50|592.32|589.92|592.22|589.82|592.6|590.2|592.22|589.82|0
1651149060000|2022-04-28 12:31:00|591.94|589.54|592.78|590.38|592.78|590.38|591.94|589.54|0
1651149070000|2022-04-28 12:31:10|592.97|590.57|592.22|589.82|592.97|590.57|592.03|589.63|0
1651149080000|2022-04-28 12:31:20|592.13|589.73|592.22|589.82|592.22|589.82|592.13|589.73|0
1651149090000|2022-04-28 12:31:30|592.41|590.01|590.53|588.13|592.41|590.01|590.53|588.13|0
1651149100000|2022-04-28 12:31:40|589.96|587.56|591.47|589.07|591.47|589.07|589.96|587.56|0
1651149110000|2022-04-28 12:31:50|591.84|589.44|591.84|589.44|592.03|589.63|591.75|589.35|0
1651149120000|2022-04-28 12:32:00|591.28|588.88|591.09|588.69|591.28|588.88|590.53|588.13|0
1651149130000|2022-04-28 12:32:10|591.28|588.88|589.4|587|591.28|588.88|589.4|587|0
1651149140000|2022-04-28 12:32:20|589.87|587.47|589.4|587|590.15|587.75|589.4|587|0
1651149150000|2022-04-28 12:32:30|590.15|587.75|590.9|588.5|590.9|588.5|590.15|587.75|0
1651149160000|2022-04-28 12:32:40|590.53|588.13|591.09|588.69|591.09|588.69|590.53|588.13|0
1651149170000|2022-04-28 12:32:50|590.9|588.5|590.71|588.31|591.09|588.69|590.71|588.31|0
1651149180000|2022-04-28 12:33:00|590.34|587.94|590.34|587.94|590.53|588.13|590.15|587.75|0
1651149190000|2022-04-28 12:33:10|590.15|587.75|590.53|588.13|590.53|588.13|590.15|587.75|0
1651149200000|2022-04-28 12:33:20|590.34|587.94|592.03|589.63|592.03|589.63|590.34|587.94|0
1651149210000|2022-04-28 12:33:30|592.41|590.01|591.47|589.07|592.41|590.01|591.47|589.07|0
1651149220000|2022-04-28 12:33:40|590.81|588.41|591.09|588.69|591.09|588.69|590.15|587.75|0
1651149230000|2022-04-28 12:33:50|591|588.6|591.28|588.88|591.47|589.07|591|588.6|0
1651149240000|2022-04-28 12:34:00|590.53|588.13|590.15|587.75|590.9|588.5|590.15|587.75|0
1651149250000|2022-04-28 12:34:10|589.96|587.56|590.53|588.13|590.71|588.31|589.96|587.56|0
1651149260000|2022-04-28 12:34:20|590.71|588.31|590.34|587.94|590.81|588.41|590.34|587.94|0
1651149270000|2022-04-28 12:34:30|590.71|588.31|591.09|588.69|591.09|588.69|590.71|588.31|0
1651149280000|2022-04-28 12:34:40|591.47|589.07|592.41|590.01|592.41|590.01|591.47|589.07|0
1651149290000|2022-04-28 12:34:50|592.78|590.38|591.84|589.44|592.78|590.38|591.84|589.44|0
1651149300000|2022-04-28 12:35:00|591.28|588.88|591.84|589.44|591.84|589.44|591.28|588.88|0
1651149310000|2022-04-28 12:35:10|592.59|590.19|591.84|589.44|592.59|590.19|591.84|589.44|0
1651149320000|2022-04-28 12:35:20|592.22|589.82|592.78|590.38|592.78|590.38|592.22|589.82|0
1651149330000|2022-04-28 12:35:30|592.97|590.57|592.78|590.38|593.16|590.76|592.78|590.38|0
1651149340000|2022-04-28 12:35:40|592.41|590.01|593.35|590.95|593.35|590.95|592.41|590.01|0
1651149350000|2022-04-28 12:35:50|594.67|592.27|594.29|591.89|594.85|592.45|594.29|591.89|0
1651149360000|2022-04-28 12:36:00|594.1|591.7|594.1|591.7|594.1|591.7|593.91|591.51|0
1651149370000|2022-04-28 12:36:10|594.29|591.89|593.53|591.13|594.29|591.89|593.53|591.13|0
1651149380000|2022-04-28 12:36:20|593.16|590.76|592.41|590.01|593.16|590.76|592.41|590.01|0
1651149390000|2022-04-28 12:36:30|592.22|589.82|592.13|589.73|592.41|590.01|592.13|589.73|0
1651149400000|2022-04-28 12:36:40|592.03|589.63|592.78|590.38|592.78|590.38|592.03|589.63|0
1651149410000|2022-04-28 12:36:50|592.59|590.19|592.59|590.19|592.59|590.19|592.59|590.19|0
1651149420000|2022-04-28 12:37:00|592.78|590.38|592.03|589.63|592.78|590.38|592.03|589.63|0
1651149430000|2022-04-28 12:37:10|591.84|589.44|591.09|588.69|591.84|589.44|591.09|588.69|0
1651149440000|2022-04-28 12:37:20|591.28|588.88|590.71|588.31|591.28|588.88|590.71|588.31|0
1651149450000|2022-04-28 12:37:30|590.53|588.13|590.53|588.13|590.62|588.22|590.34|587.94|0
1651149460000|2022-04-28 12:37:40|590.9|588.5|590.53|588.13|590.9|588.5|590.34|587.94|0
1651149470000|2022-04-28 12:37:50|590.34|587.94|590.34|587.94|590.34|587.94|590.34|587.94|0
1651149480000|2022-04-28 12:38:00|590.53|588.13|590.15|587.75|590.53|588.13|590.15|587.75|0
1651149490000|2022-04-28 12:38:10|589.77|587.37|589.77|587.37|589.87|587.47|589.68|587.28|0
1651149500000|2022-04-28 12:38:20|589.59|587.19|589.59|587.19|589.77|587.37|589.59|587.19|0
1651149510000|2022-04-28 12:38:30|589.4|587|589.4|587|589.59|587.19|589.4|587|0
1651149520000|2022-04-28 12:38:40|589.59|587.19|589.59|587.19|589.59|587.19|589.59|587.19|0
1651149530000|2022-04-28 12:38:50|589.4|587|589.59|587.19|589.59|587.19|589.02|586.62|0
1651149540000|2022-04-28 12:39:00|589.21|586.81|589.59|587.19|589.59|587.19|589.21|586.81|0
1651149550000|2022-04-28 12:39:10|589.77|587.37|589.4|587|589.77|587.37|589.4|587|0
1651149570000|2022-04-28 12:39:30|589.59|587.19|589.5|587.1|589.59|587.19|589.5|587.1|0
1651149580000|2022-04-28 12:39:40|589.21|586.81|587.15|584.75|589.21|586.81|587.15|584.75|0
1651149590000|2022-04-28 12:39:50|586.77|584.37|587.52|585.12|587.52|585.12|586.77|584.37|0
1651149600000|2022-04-28 12:40:00|587.15|584.75|587.34|584.94|587.9|585.5|586.96|584.56|0
1651149610000|2022-04-28 12:40:10|587.71|585.31|587.34|584.94|587.71|585.31|587.34|584.94|0
1651149620000|2022-04-28 12:40:20|587.15|584.75|586.96|584.56|587.15|584.75|586.96|584.56|0
1651149630000|2022-04-28 12:40:30|586.87|584.47|586.96|584.56|587.15|584.75|586.87|584.47|0
1651149640000|2022-04-28 12:40:40|586.77|584.37|586.59|584.19|586.77|584.37|586.4|584|0
1651149650000|2022-04-28 12:40:50|586.4|584|586.21|583.81|586.59|584.19|586.21|583.81|0
1651149660000|2022-04-28 12:41:00|585.84|583.44|585.28|582.88|585.84|583.44|585.28|582.88|0
1651149670000|2022-04-28 12:41:10|585.65|583.25|585.09|582.69|585.65|583.25|585.09|582.69|0
1651149680000|2022-04-28 12:41:20|584.72|582.32|583.78|581.38|584.72|582.32|583.78|581.38|0
1651149690000|2022-04-28 12:41:30|583.51|581.11|583.41|581.01|583.6|581.2|583.41|581.01|0
1651149700000|2022-04-28 12:41:40|583.04|580.64|583.32|580.92|583.32|580.92|583.04|580.64|0
1651149710000|2022-04-28 12:41:50|583.22|580.82|582.85|580.45|583.22|580.82|582.85|580.45|0
1651149720000|2022-04-28 12:42:00|582.29|579.89|582.66|580.26|583.04|580.64|582.29|579.89|0
1651149730000|2022-04-28 12:42:10|582.85|580.45|583.6|581.2|583.6|581.2|582.85|580.45|0
1651149740000|2022-04-28 12:42:20|583.78|581.38|583.22|580.82|583.78|581.38|583.04|580.64|0
1651149750000|2022-04-28 12:42:30|583.13|580.73|583.97|581.57|583.97|581.57|583.13|580.73|0
1651149760000|2022-04-28 12:42:40|583.78|581.38|583.6|581.2|583.97|581.57|583.6|581.2|0
1651149770000|2022-04-28 12:42:50|583.41|581.01|583.41|581.01|583.41|581.01|583.41|581.01|0
1651149780000|2022-04-28 12:43:00|583.22|580.82|583.41|581.01|583.41|581.01|583.22|580.82|0
1651149790000|2022-04-28 12:43:10|583.69|581.29|583.97|581.57|583.97|581.57|583.69|581.29|0
1651149800000|2022-04-28 12:43:20|584.72|582.32|584.53|582.13|584.72|582.32|584.16|581.76|0
1651149810000|2022-04-28 12:43:30|584.44|582.04|584.34|581.94|584.53|582.13|584.34|581.94|0
1651149820000|2022-04-28 12:43:40|584.53|582.13|584.9|582.5|584.9|582.5|584.53|582.13|0
1651149830000|2022-04-28 12:43:50|585.09|582.69|585.46|583.06|585.46|583.06|585.09|582.69|0
1651149850000|2022-04-28 12:44:10|585.28|582.88|585.65|583.25|585.65|583.25|585.28|582.88|0
1651149860000|2022-04-28 12:44:20|585.84|583.44|585.65|583.25|585.84|583.44|585.65|583.25|0
1651149870000|2022-04-28 12:44:30|586.21|583.81|585.65|583.25|586.21|583.81|585.46|583.06|0
1651149880000|2022-04-28 12:44:40|585.84|583.44|585.46|583.06|585.84|583.44|585.28|582.88|0
1651149890000|2022-04-28 12:44:50|585.28|582.88|585.09|582.69|585.28|582.88|585.09|582.69|0
1651149900000|2022-04-28 12:45:00|585.28|582.88|585.65|583.25|585.65|583.25|585.19|582.79|0
1651149910000|2022-04-28 12:45:10|585.84|583.44|585.84|583.44|586.02|583.62|585.84|583.44|0
1651149920000|2022-04-28 12:45:20|586.21|583.81|586.4|584|586.4|584|586.21|583.81|0
1651149930000|2022-04-28 12:45:30|586.59|584.19|586.21|583.81|586.59|584.19|586.21|583.81|0
1651149940000|2022-04-28 12:45:40|586.31|583.91|586.21|583.81|586.31|583.91|586.02|583.62|0
1651149950000|2022-04-28 12:45:50|586.02|583.62|586.4|584|586.77|584.37|586.02|583.62|0
1651149960000|2022-04-28 12:46:00|586.77|584.37|586.59|584.19|586.77|584.37|586.59|584.19|0
1651149970000|2022-04-28 12:46:10|586.4|584|585.84|583.44|586.4|584|585.65|583.25|0
1651149980000|2022-04-28 12:46:20|586.21|583.81|586.59|584.19|586.59|584.19|586.21|583.81|0
1651149990000|2022-04-28 12:46:30|586.77|584.37|587.33|584.93|587.33|584.93|586.77|584.37|0
1651150000000|2022-04-28 12:46:40|587.24|584.84|586.4|584|587.24|584.84|586.4|584|0
1651150010000|2022-04-28 12:46:50|586.21|583.81|586.4|584|586.4|584|586.21|583.81|0
1651150020000|2022-04-28 12:47:00|586.96|584.56|586.77|584.37|586.96|584.56|586.77|584.37|0
1651150030000|2022-04-28 12:47:10|586.96|584.56|587.15|584.75|587.15|584.75|586.96|584.56|0
1651150040000|2022-04-28 12:47:20|586.96|584.56|586.96|584.56|587.15|584.75|586.96|584.56|0
1651150050000|2022-04-28 12:47:30|586.77|584.37|586.77|584.37|586.77|584.37|586.77|584.37|0
1651150060000|2022-04-28 12:47:40|587.52|585.12|587.33|584.93|587.52|585.12|587.33|584.93|0
1651150070000|2022-04-28 12:47:50|587.15|584.75|588.08|585.68|588.08|585.68|586.96|584.56|0
1651150080000|2022-04-28 12:48:00|587.9|585.5|588.27|585.87|588.27|585.87|587.9|585.5|0
1651150090000|2022-04-28 12:48:10|588.08|585.68|588.08|585.68|588.08|585.68|587.9|585.5|0
1651150100000|2022-04-28 12:48:20|587.9|585.5|588.08|585.68|588.27|585.87|587.9|585.5|0
1651150110000|2022-04-28 12:48:30|588.27|585.87|588.46|586.06|588.46|586.06|588.27|585.87|0
1651150120000|2022-04-28 12:48:40|588.08|585.68|587.9|585.5|588.08|585.68|587.9|585.5|0
1651150130000|2022-04-28 12:48:50|588.46|586.06|589.02|586.62|589.02|586.62|588.46|586.06|0
1651150140000|2022-04-28 12:49:00|588.83|586.43|588.65|586.25|588.93|586.53|588.65|586.25|0
1651150150000|2022-04-28 12:49:10|588.83|586.43|589.4|587|589.4|587|588.83|586.43|0
1651150160000|2022-04-28 12:49:20|589.21|586.81|589.4|587|589.4|587|589.02|586.62|0
1651150170000|2022-04-28 12:49:30|589.58|587.18|589.58|587.18|589.58|587.18|589.4|587|0
1651150180000|2022-04-28 12:49:40|589.96|587.56|590.52|588.12|590.52|588.12|589.96|587.56|0
1651150190000|2022-04-28 12:49:50|590.33|587.93|590.52|588.12|590.52|588.12|590.33|587.93|0
1651150200000|2022-04-28 12:50:00|590.71|588.31|590.9|588.5|590.9|588.5|590.71|588.31|0
1651150210000|2022-04-28 12:50:10|591.09|588.69|591.09|588.69|591.09|588.69|590.9|588.5|0
1651150220000|2022-04-28 12:50:20|591.27|588.87|591.27|588.87|591.27|588.87|591.08|588.68|0
1651150230000|2022-04-28 12:50:30|591.65|589.25|591.27|588.87|591.65|589.25|591.27|588.87|0
1651150240000|2022-04-28 12:50:40|591.46|589.06|591.84|589.44|591.84|589.44|591.46|589.06|0
1651150250000|2022-04-28 12:50:50|592.02|589.62|592.4|590|592.4|590|592.02|589.62|0
1651150260000|2022-04-28 12:51:00|592.59|590.19|592.4|590|592.59|590.19|592.4|590|0
1651150270000|2022-04-28 12:51:10|591.84|589.44|592.4|590|592.4|590|591.84|589.44|0
1651150280000|2022-04-28 12:51:20|593.34|590.94|593.91|591.51|593.91|591.51|593.34|590.94|0
1651150290000|2022-04-28 12:51:30|593.72|591.32|594.1|591.7|594.1|591.7|593.72|591.32|0
1651150300000|2022-04-28 12:51:40|593.91|591.51|593.91|591.51|594.1|591.7|593.91|591.51|0
1651150310000|2022-04-28 12:51:50|594.1|591.7|594.1|591.7|594.28|591.88|594.1|591.7|0
1651150320000|2022-04-28 12:52:00|593.91|591.51|594.66|592.26|594.66|592.26|593.91|591.51|0
1651150330000|2022-04-28 12:52:10|594.85|592.45|594.28|591.88|594.85|592.45|594.28|591.88|0
1651150340000|2022-04-28 12:52:20|594.47|592.07|594.09|591.69|594.47|592.07|594.09|591.69|0
1651150350000|2022-04-28 12:52:30|593.91|591.51|593.91|591.51|594.28|591.88|593.91|591.51|0
1651150360000|2022-04-28 12:52:40|594|591.6|593.91|591.51|594.09|591.69|593.91|591.51|0
1651150370000|2022-04-28 12:52:50|594.28|591.88|595.23|592.83|595.23|592.83|594.28|591.88|0
1651150380000|2022-04-28 12:53:00|595.04|592.64|594.47|592.07|595.04|592.64|594.47|592.07|0
1651150390000|2022-04-28 12:53:10|595.04|592.64|595.41|593.01|595.41|593.01|595.04|592.64|0
1651150400000|2022-04-28 12:53:20|595.79|593.39|595.51|593.11|595.79|593.39|595.51|593.11|0
1651150410000|2022-04-28 12:53:30|595.41|593.01|596.17|593.77|596.17|593.77|595.41|593.01|0
1651150420000|2022-04-28 12:53:40|596.36|593.96|596.08|593.68|596.36|593.96|596.08|593.68|0
1651150430000|2022-04-28 12:53:50|595.6|593.2|595.23|592.83|595.79|593.39|595.23|592.83|0
1651150440000|2022-04-28 12:54:00|595.6|593.2|595.98|593.58|595.98|593.58|595.6|593.2|0
1651150450000|2022-04-28 12:54:10|596.17|593.77|595.79|593.39|596.17|593.77|595.79|593.39|0
1651150460000|2022-04-28 12:54:20|595.98|593.58|595.41|593.01|595.98|593.58|595.41|593.01|0
1651150470000|2022-04-28 12:54:30|595.23|592.83|595.23|592.83|595.23|592.83|595.23|592.83|0
1651150480000|2022-04-28 12:54:40|595.04|592.64|595.04|592.64|595.04|592.64|595.04|592.64|0
1651150490000|2022-04-28 12:54:50|595.23|592.83|595.04|592.64|595.23|592.83|595.04|592.64|0
1651150500000|2022-04-28 12:55:00|595.41|593.01|595.6|593.2|595.6|593.2|595.04|592.64|0
1651150510000|2022-04-28 12:55:10|595.41|593.01|595.6|593.2|595.6|593.2|595.41|593.01|0
1651150520000|2022-04-28 12:55:20|595.41|593.01|595.7|593.3|595.79|593.39|595.41|593.01|0
1651150530000|2022-04-28 12:55:30|595.79|593.39|596.17|593.77|596.17|593.77|595.79|593.39|0
1651150540000|2022-04-28 12:55:40|596.36|593.96|596.08|593.68|596.64|594.24|596.08|593.68|0
1651150550000|2022-04-28 12:55:50|595.98|593.58|596.36|593.96|596.73|594.33|595.98|593.58|0
1651150560000|2022-04-28 12:56:00|596.17|593.77|595.79|593.39|596.17|593.77|595.6|593.2|0
1651150570000|2022-04-28 12:56:10|595.6|593.2|595.6|593.2|595.6|593.2|595.6|593.2|0
1651150580000|2022-04-28 12:56:20|595.41|593.01|595.22|592.82|595.41|593.01|595.22|592.82|0
1651150590000|2022-04-28 12:56:30|595.13|592.73|595.04|592.64|595.22|592.82|595.04|592.64|0
1651150600000|2022-04-28 12:56:40|595.22|592.82|594.09|591.69|595.22|592.82|594.09|591.69|0
1651150610000|2022-04-28 12:56:50|593.91|591.51|594.09|591.69|594.09|591.69|593.72|591.32|0
1651150620000|2022-04-28 12:57:00|594.28|591.88|594.09|591.69|594.28|591.88|593.91|591.51|0
1651150630000|2022-04-28 12:57:10|594.28|591.88|594.47|592.07|594.66|592.26|594.28|591.88|0
1651150640000|2022-04-28 12:57:20|594.66|592.26|595.04|592.64|595.04|592.64|594.66|592.26|0
1651150650000|2022-04-28 12:57:30|594.85|592.45|594.47|592.07|594.85|592.45|594.47|592.07|0
1651150660000|2022-04-28 12:57:40|594.85|592.45|594.85|592.45|595.04|592.64|594.85|592.45|0
1651150670000|2022-04-28 12:57:50|594.66|592.26|594.28|591.88|594.66|592.26|594.28|591.88|0
1651150680000|2022-04-28 12:58:00|594.47|592.07|594.85|592.45|594.85|592.45|594.47|592.07|0
1651150690000|2022-04-28 12:58:10|594.95|592.55|594.85|592.45|595.04|592.64|594.85|592.45|0
1651150700000|2022-04-28 12:58:20|595.04|592.64|594.66|592.26|595.04|592.64|594.66|592.26|0
1651150710000|2022-04-28 12:58:30|594.76|592.36|594.57|592.17|594.76|592.36|594.57|592.17|0
1651150720000|2022-04-28 12:58:40|594.28|591.88|594.09|591.69|594.28|591.88|594.09|591.69|0
1651150730000|2022-04-28 12:58:50|594.28|591.88|594.28|591.88|594.47|592.07|594.28|591.88|0
1651150740000|2022-04-28 12:59:00|594.09|591.69|594.28|591.88|594.28|591.88|594.09|591.69|0
1651150750000|2022-04-28 12:59:10|594.47|592.07|594.09|591.69|594.47|592.07|594.09|591.69|0
1651150760000|2022-04-28 12:59:20|593.9|591.5|593.9|591.5|593.9|591.5|593.9|591.5|0
1651150770000|2022-04-28 12:59:30|594.09|591.69|593.53|591.13|594.09|591.69|593.53|591.13|0
1651150780000|2022-04-28 12:59:40|593.72|591.32|593.9|591.5|593.9|591.5|593.72|591.32|0
1651150790000|2022-04-28 12:59:50|593.72|591.32|593.53|591.13|593.9|591.5|593.53|591.13|0
1651150800000|2022-04-28 13:00:00|594.28|591.88|594.47|592.07|594.76|592.36|594.28|591.88|0
1651150810000|2022-04-28 13:00:10|594.28|591.88|593.72|591.32|594.28|591.88|593.72|591.32|0
1651150820000|2022-04-28 13:00:20|594.28|591.88|595.04|592.64|595.22|592.82|594.28|591.88|0
1651150830000|2022-04-28 13:00:30|594.66|592.26|594.09|591.69|594.66|592.26|594.09|591.69|0
1651150840000|2022-04-28 13:00:40|593.9|591.5|593.53|591.13|593.9|591.5|593.53|591.13|0
1651150850000|2022-04-28 13:00:50|593.15|590.75|592.77|590.37|593.15|590.75|592.77|590.37|0
1651150860000|2022-04-28 13:01:00|592.68|590.28|592.02|589.62|592.68|590.28|592.02|589.62|0
1651150870000|2022-04-28 13:01:10|592.21|589.81|592.4|590|592.4|590|592.02|589.62|0
1651150880000|2022-04-28 13:01:20|591.93|589.53|592.21|589.81|592.21|589.81|591.83|589.43|0
1651150890000|2022-04-28 13:01:30|592.4|590|592.59|590.19|592.59|590.19|592.4|590|0
1651150900000|2022-04-28 13:01:40|592.5|590.1|592.96|590.56|592.96|590.56|592.5|590.1|0
1651150910000|2022-04-28 13:01:50|592.59|590.19|592.21|589.81|592.59|590.19|592.21|589.81|0
1651150920000|2022-04-28 13:02:00|592.4|590|592.02|589.62|592.59|590.19|592.02|589.62|0
1651150930000|2022-04-28 13:02:10|591.83|589.43|591.46|589.06|591.83|589.43|591.46|589.06|0
1651150940000|2022-04-28 13:02:20|591.27|588.87|591.46|589.06|591.46|589.06|591.27|588.87|0
1651150950000|2022-04-28 13:02:30|591.65|589.25|591.37|588.97|591.74|589.34|591.37|588.97|0
1651150960000|2022-04-28 13:02:40|591.08|588.68|591.46|589.06|591.46|589.06|591.08|588.68|0
1651150970000|2022-04-28 13:02:50|591.65|589.25|591.74|589.34|591.74|589.34|591.46|589.06|0
1651150980000|2022-04-28 13:03:00|591.65|589.25|592.4|590|592.4|590|591.55|589.15|0
1651150990000|2022-04-28 13:03:10|592.02|589.62|591.65|589.25|592.21|589.81|591.65|589.25|0
1651151000000|2022-04-28 13:03:20|591.64|589.24|591.46|589.06|591.64|589.24|591.46|589.06|0
1651151010000|2022-04-28 13:03:30|591.64|589.24|592.21|589.81|592.21|589.81|591.64|589.24|0
1651151020000|2022-04-28 13:03:40|592.4|590|592.21|589.81|592.4|590|592.21|589.81|0
1651151030000|2022-04-28 13:03:50|592.02|589.62|592.21|589.81|592.21|589.81|592.02|589.62|0
1651151040000|2022-04-28 13:04:00|592.02|589.62|591.64|589.24|592.02|589.62|591.64|589.24|0
1651151050000|2022-04-28 13:04:10|591.83|589.43|592.21|589.81|592.21|589.81|591.83|589.43|0
1651151060000|2022-04-28 13:04:20|592.02|589.62|592.68|590.28|592.68|590.28|592.02|589.62|0
1651151070000|2022-04-28 13:04:30|593.15|590.75|592.96|590.56|593.15|590.75|592.96|590.56|0
1651151080000|2022-04-28 13:04:40|592.77|590.37|593.15|590.75|593.15|590.75|592.59|590.19|0
1651151090000|2022-04-28 13:04:50|593.06|590.66|593.34|590.94|593.34|590.94|593.06|590.66|0
1651151100000|2022-04-28 13:05:00|593.15|590.75|592.96|590.56|593.15|590.75|592.96|590.56|0
1651151110000|2022-04-28 13:05:10|592.77|590.37|592.77|590.37|592.96|590.56|592.77|590.37|0
1651151120000|2022-04-28 13:05:20|593.15|590.75|592.4|590|593.15|590.75|592.4|590|0
1651151130000|2022-04-28 13:05:30|592.21|589.81|592.02|589.62|592.21|589.81|591.83|589.43|0
1651151140000|2022-04-28 13:05:40|591.93|589.53|591.64|589.24|591.93|589.53|591.64|589.24|0
1651151150000|2022-04-28 13:05:50|591.46|589.06|591.64|589.24|591.64|589.24|591.46|589.06|0
1651151160000|2022-04-28 13:06:00|591.46|589.06|591.64|589.24|591.83|589.43|591.46|589.06|0
1651151170000|2022-04-28 13:06:10|591.27|588.87|591.08|588.68|591.27|588.87|590.89|588.49|0
1651151180000|2022-04-28 13:06:20|590.89|588.49|590.7|588.3|590.89|588.49|590.7|588.3|0
1651151190000|2022-04-28 13:06:30|590.52|588.12|590.33|587.93|590.52|588.12|590.33|587.93|0
1651151200000|2022-04-28 13:06:40|590.14|587.74|590.14|587.74|590.14|587.74|589.95|587.55|0
1651151210000|2022-04-28 13:06:50|590.43|588.03|590.89|588.49|590.89|588.49|590.43|588.03|0
1651151220000|2022-04-28 13:07:00|591.08|588.68|590.33|587.93|591.27|588.87|590.33|587.93|0
1651151230000|2022-04-28 13:07:10|590.14|587.74|589.95|587.55|590.14|587.74|589.95|587.55|0
1651151240000|2022-04-28 13:07:20|589.77|587.37|590.33|587.93|590.33|587.93|589.77|587.37|0
1651151250000|2022-04-28 13:07:30|590.14|587.74|590.7|588.3|590.7|588.3|590.14|587.74|0
1651151260000|2022-04-28 13:07:40|590.89|588.49|590.7|588.3|590.89|588.49|590.7|588.3|0
1651151270000|2022-04-28 13:07:50|590.52|588.12|590.14|587.74|590.52|588.12|590.14|587.74|0
1651151280000|2022-04-28 13:08:00|589.95|587.55|589.77|587.37|590.05|587.65|589.77|587.37|0
1651151290000|2022-04-28 13:08:10|590.52|588.12|590.89|588.49|590.89|588.49|590.52|588.12|0
1651151300000|2022-04-28 13:08:20|590.7|588.3|590.89|588.49|590.89|588.49|590.7|588.3|0
1651151310000|2022-04-28 13:08:30|590.7|588.3|590.7|588.3|590.7|588.3|590.7|588.3|0
1651151320000|2022-04-28 13:08:40|590.52|588.12|590.7|588.3|590.7|588.3|590.52|588.12|0
1651151330000|2022-04-28 13:08:50|590.61|588.21|590.52|588.12|590.61|588.21|590.52|588.12|0
1651151340000|2022-04-28 13:09:00|590.43|588.03|590.7|588.3|590.7|588.3|590.33|587.93|0
1651151350000|2022-04-28 13:09:10|590.43|588.03|590.14|587.74|590.43|588.03|589.95|587.55|0
1651151360000|2022-04-28 13:09:20|590.52|588.12|590.89|588.49|590.89|588.49|590.52|588.12|0
1651151370000|2022-04-28 13:09:30|591.08|588.68|591.08|588.68|591.08|588.68|591.08|588.68|0
1651151380000|2022-04-28 13:09:40|590.89|588.49|590.33|587.93|590.89|588.49|590.33|587.93|0
1651151390000|2022-04-28 13:09:50|590.14|587.74|590.33|587.93|590.33|587.93|590.05|587.65|0
1651151400000|2022-04-28 13:10:00|590.52|588.12|590.7|588.3|590.7|588.3|590.52|588.12|0
1651151410000|2022-04-28 13:10:10|590.89|588.49|590.89|588.49|590.99|588.59|590.89|588.49|0
1651151420000|2022-04-28 13:10:20|590.7|588.3|591.08|588.68|591.08|588.68|590.7|588.3|0
1651151430000|2022-04-28 13:10:30|591.18|588.78|590.89|588.49|591.18|588.78|590.89|588.49|0
1651151440000|2022-04-28 13:10:40|591.27|588.87|591.45|589.05|591.45|589.05|591.27|588.87|0
1651151450000|2022-04-28 13:10:50|591.64|589.24|591.83|589.43|591.83|589.43|591.64|589.24|0
1651151460000|2022-04-28 13:11:00|591.64|589.24|591.27|588.87|591.74|589.34|591.27|588.87|0
1651151470000|2022-04-28 13:11:10|591.64|589.24|591.64|589.24|591.64|589.24|591.64|589.24|0
1651151480000|2022-04-28 13:11:20|591.45|589.05|591.45|589.05|591.45|589.05|591.27|588.87|0
1651151490000|2022-04-28 13:11:30|591.55|589.15|591.27|588.87|591.55|589.15|591.27|588.87|0
1651151500000|2022-04-28 13:11:40|591.36|588.96|591.45|589.05|591.64|589.24|591.36|588.96|0
1651151510000|2022-04-28 13:11:50|591.64|589.24|591.64|589.24|591.64|589.24|591.64|589.24|0
1651151520000|2022-04-28 13:12:00|591.45|589.05|591.45|589.05|591.45|589.05|591.45|589.05|0
1651151530000|2022-04-28 13:12:10|591.27|588.87|591.08|588.68|591.27|588.87|591.08|588.68|0
1651151540000|2022-04-28 13:12:20|590.89|588.49|590.8|588.4|590.89|588.49|590.8|588.4|0
1651151550000|2022-04-28 13:12:30|590.89|588.49|590.7|588.3|591.08|588.68|590.7|588.3|0
1651151560000|2022-04-28 13:12:40|590.61|588.21|590.51|588.11|590.61|588.21|590.33|587.93|0
1651151570000|2022-04-28 13:12:50|590.33|587.93|590.14|587.74|590.33|587.93|590.14|587.74|0
1651151580000|2022-04-28 13:13:00|590.05|587.65|590.14|587.74|590.33|587.93|590.05|587.65|0
1651151590000|2022-04-28 13:13:10|590.89|588.49|590.8|588.4|590.89|588.49|590.61|588.21|0
1651151600000|2022-04-28 13:13:20|590.89|588.49|590.99|588.59|591.08|588.68|590.89|588.49|0
1651151610000|2022-04-28 13:13:30|591.27|588.87|591.27|588.87|591.27|588.87|591.08|588.68|0
1651151620000|2022-04-28 13:13:40|591.45|589.05|591.45|589.05|591.45|589.05|591.45|589.05|0
1651151630000|2022-04-28 13:13:50|591.64|589.24|591.64|589.24|591.64|589.24|591.64|589.24|0
1651151640000|2022-04-28 13:14:00|591.83|589.43|592.12|589.72|592.12|589.72|591.83|589.43|0
1651151650000|2022-04-28 13:14:10|592.39|589.99|592.21|589.81|592.77|590.37|592.21|589.81|0
1651151660000|2022-04-28 13:14:20|592.3|589.9|592.39|589.99|592.39|589.99|592.21|589.81|0
1651151670000|2022-04-28 13:14:30|592.58|590.18|592.58|590.18|592.58|590.18|592.39|589.99|0
1651151680000|2022-04-28 13:14:40|592.39|589.99|592.21|589.81|592.39|589.99|592.21|589.81|0
1651151690000|2022-04-28 13:14:50|592.39|589.99|592.77|590.37|592.77|590.37|592.39|589.99|0
1651151700000|2022-04-28 13:15:00|592.58|590.18|592.39|589.99|592.77|590.37|592.39|589.99|0
1651151710000|2022-04-28 13:15:10|592.58|590.18|592.21|589.81|592.58|590.18|592.21|589.81|0
1651151720000|2022-04-28 13:15:20|592.02|589.62|591.93|589.53|592.12|589.72|591.93|589.53|0
1651151730000|2022-04-28 13:15:30|592.39|589.99|592.58|590.18|592.77|590.37|592.39|589.99|0
1651151740000|2022-04-28 13:15:40|592.39|589.99|592.39|589.99|592.58|590.18|592.39|589.99|0
1651151750000|2022-04-28 13:15:50|592.21|589.81|592.77|590.37|592.77|590.37|592.21|589.81|0
1651151760000|2022-04-28 13:16:00|592.96|590.56|592.77|590.37|593.52|591.12|592.77|590.37|0
1651151770000|2022-04-28 13:16:10|592.58|590.18|591.64|589.24|592.87|590.47|591.64|589.24|0
1651151780000|2022-04-28 13:16:20|592.02|589.62|591.45|589.05|592.02|589.62|591.45|589.05|0
1651151790000|2022-04-28 13:16:30|591.55|589.15|590.51|588.11|591.55|589.15|590.51|588.11|0
1651151800000|2022-04-28 13:16:40|590.33|587.93|590.61|588.21|590.61|588.21|590.33|587.93|0
1651151810000|2022-04-28 13:16:50|590.8|588.4|591.26|588.86|591.26|588.86|590.8|588.4|0
1651151820000|2022-04-28 13:17:00|590.89|588.49|590.33|587.93|590.89|588.49|590.33|587.93|0
1651151830000|2022-04-28 13:17:10|590.51|588.11|590.33|587.93|590.51|588.11|590.24|587.84|0
1651151840000|2022-04-28 13:17:20|590.51|588.11|590.33|587.93|590.51|588.11|590.33|587.93|0
1651151850000|2022-04-28 13:17:30|590.24|587.84|590.33|587.93|590.33|587.93|590.24|587.84|0
1651151860000|2022-04-28 13:17:40|590.14|587.74|590.51|588.11|590.51|588.11|590.14|587.74|0
1651151870000|2022-04-28 13:17:50|590.33|587.93|590.14|587.74|590.33|587.93|590.14|587.74|0
1651151880000|2022-04-28 13:18:00|589.95|587.55|589.2|586.8|589.95|587.55|589.2|586.8|0
1651151890000|2022-04-28 13:18:10|589.01|586.61|588.82|586.42|589.01|586.61|588.45|586.05|0
1651151910000|2022-04-28 13:18:30|589.01|586.61|589.01|586.61|589.01|586.61|588.82|586.42|0
1651151930000|2022-04-28 13:18:50|588.82|586.42|588.82|586.42|589.01|586.61|588.82|586.42|0
1651151940000|2022-04-28 13:19:00|589.2|586.8|588.64|586.24|589.2|586.8|588.45|586.05|0
1651151950000|2022-04-28 13:19:10|588.45|586.05|588.82|586.42|588.82|586.42|588.45|586.05|0
1651151960000|2022-04-28 13:19:20|589.01|586.61|588.82|586.42|589.01|586.61|588.82|586.42|0
1651151970000|2022-04-28 13:19:30|588.64|586.24|589.01|586.61|589.01|586.61|588.64|586.24|0
1651151980000|2022-04-28 13:19:40|588.92|586.52|589.01|586.61|589.01|586.61|588.92|586.52|0
1651151990000|2022-04-28 13:19:50|589.11|586.71|589.2|586.8|589.2|586.8|589.01|586.61|0
1651152000000|2022-04-28 13:20:00|589.01|586.61|588.82|586.42|589.01|586.61|588.64|586.24|0
1651152010000|2022-04-28 13:20:10|588.64|586.24|589.2|586.8|589.2|586.8|588.64|586.24|0
1651152020000|2022-04-28 13:20:20|589.39|586.99|589.2|586.8|589.57|587.17|589.2|586.8|0
1651152030000|2022-04-28 13:20:30|589.01|586.61|588.45|586.05|589.01|586.61|588.45|586.05|0
1651152040000|2022-04-28 13:20:40|588.55|586.15|589.39|586.99|589.39|586.99|588.55|586.15|0
1651152050000|2022-04-28 13:20:50|589.57|587.17|589.2|586.8|589.57|587.17|589.2|586.8|0
1651152060000|2022-04-28 13:21:00|589.01|586.61|588.82|586.42|589.2|586.8|588.82|586.42|0
1651152070000|2022-04-28 13:21:10|589.01|586.61|588.82|586.42|589.01|586.61|588.82|586.42|0
1651152080000|2022-04-28 13:21:20|588.92|586.52|588.82|586.42|588.92|586.52|588.82|586.42|0
1651152090000|2022-04-28 13:21:30|588.73|586.33|587.89|585.49|588.73|586.33|587.89|585.49|0
1651152100000|2022-04-28 13:21:40|588.07|585.67|587.7|585.3|588.26|585.86|587.7|585.3|0
1651152110000|2022-04-28 13:21:50|588.07|585.67|588.45|586.05|588.45|586.05|588.07|585.67|0
1651152120000|2022-04-28 13:22:00|588.26|585.86|588.82|586.42|588.82|586.42|588.26|585.86|0
1651152130000|2022-04-28 13:22:10|588.64|586.24|589.01|586.61|589.01|586.61|588.64|586.24|0
1651152140000|2022-04-28 13:22:20|588.82|586.42|588.82|586.42|588.92|586.52|588.64|586.24|0
1651152150000|2022-04-28 13:22:30|588.73|586.33|588.17|585.77|588.73|586.33|588.17|585.77|0
1651152160000|2022-04-28 13:22:40|588.26|585.86|588.07|585.67|588.26|585.86|588.07|585.67|0
1651152170000|2022-04-28 13:22:50|587.89|585.49|588.26|585.86|588.26|585.86|587.89|585.49|0
1651152190000|2022-04-28 13:23:10|588.45|586.05|588.45|586.05|588.63|586.23|588.45|586.05|0
1651152200000|2022-04-28 13:23:20|588.26|585.86|587.98|585.58|588.26|585.86|587.89|585.49|0
1651152210000|2022-04-28 13:23:30|588.07|585.67|588.45|586.05|588.45|586.05|588.07|585.67|0
1651152220000|2022-04-28 13:23:40|588.54|586.14|588.82|586.42|588.82|586.42|588.54|586.14|0
1651152230000|2022-04-28 13:23:50|588.63|586.23|588.26|585.86|588.63|586.23|588.26|585.86|0
1651152240000|2022-04-28 13:24:00|588.82|586.42|588.82|586.42|588.82|586.42|588.45|586.05|0
1651152250000|2022-04-28 13:24:10|588.63|586.23|588.63|586.23|588.63|586.23|588.54|586.14|0
1651152260000|2022-04-28 13:24:20|589.01|586.61|588.82|586.42|589.01|586.61|588.82|586.42|0
1651152270000|2022-04-28 13:24:30|589.01|586.61|589.01|586.61|589.01|586.61|588.82|586.42|0
1651152280000|2022-04-28 13:24:40|588.82|586.42|588.73|586.33|588.82|586.42|588.63|586.23|0
1651152290000|2022-04-28 13:24:50|588.63|586.23|588.45|586.05|588.63|586.23|588.45|586.05|0
1651152300000|2022-04-28 13:25:00|588.92|586.52|589.38|586.98|589.38|586.98|588.92|586.52|0
1651152310000|2022-04-28 13:25:10|589.2|586.8|589.01|586.61|589.57|587.17|589.01|586.61|0
1651152320000|2022-04-28 13:25:20|589.2|586.8|588.36|585.96|589.2|586.8|588.36|585.96|0
1651152330000|2022-04-28 13:25:30|588.63|586.23|588.45|586.05|588.63|586.23|588.45|586.05|0
1651152340000|2022-04-28 13:25:40|588.63|586.23|588.73|586.33|588.82|586.42|588.63|586.23|0
1651152350000|2022-04-28 13:25:50|588.82|586.42|588.82|586.42|589.01|586.61|588.82|586.42|0
1651152360000|2022-04-28 13:26:00|589.01|586.61|589.29|586.89|589.29|586.89|589.01|586.61|0
1651152370000|2022-04-28 13:26:10|589.01|586.61|589.38|586.98|589.38|586.98|589.01|586.61|0
1651152380000|2022-04-28 13:26:20|589.2|586.8|589.76|587.36|589.76|587.36|589.2|586.8|0
1651152390000|2022-04-28 13:26:30|589.57|587.17|589.01|586.61|589.57|587.17|589.01|586.61|0
1651152400000|2022-04-28 13:26:40|589.38|586.98|589.57|587.17|589.57|587.17|589.38|586.98|0
1651152410000|2022-04-28 13:26:50|589.76|587.36|589.95|587.55|589.95|587.55|589.76|587.36|0
1651152420000|2022-04-28 13:27:00|590.13|587.73|589.95|587.55|590.13|587.73|589.95|587.55|0
1651152430000|2022-04-28 13:27:10|590.32|587.92|590.32|587.92|590.32|587.92|590.13|587.73|0
1651152440000|2022-04-28 13:27:20|590.51|588.11|590.89|588.49|590.89|588.49|590.51|588.11|0
1651152450000|2022-04-28 13:27:30|589.95|587.55|590.13|587.73|590.13|587.73|589.76|587.36|0
1651152460000|2022-04-28 13:27:40|589.95|587.55|590.32|587.92|590.32|587.92|589.95|587.55|0
1651152470000|2022-04-28 13:27:50|590.13|587.73|590.13|587.73|590.51|588.11|590.13|587.73|0
1651152480000|2022-04-28 13:28:00|590.51|588.11|591.45|589.05|591.45|589.05|590.51|588.11|0
1651152490000|2022-04-28 13:28:10|591.26|588.86|591.07|588.67|591.26|588.86|591.07|588.67|0
1651152500000|2022-04-28 13:28:20|591.26|588.86|591.45|589.05|591.45|589.05|591.26|588.86|0
1651152510000|2022-04-28 13:28:30|591.07|588.67|591.26|588.86|591.64|589.24|591.07|588.67|0
1651152520000|2022-04-28 13:28:40|591.64|589.24|592.2|589.8|592.2|589.8|591.64|589.24|0
1651152530000|2022-04-28 13:28:50|591.64|589.24|591.26|588.86|591.64|589.24|590.98|588.58|0
1651152540000|2022-04-28 13:29:00|591.45|589.05|591.83|589.43|591.83|589.43|591.26|588.86|0
1651152550000|2022-04-28 13:29:10|591.45|589.05|591.64|589.24|591.64|589.24|591.45|589.05|0
1651152560000|2022-04-28 13:29:20|591.45|589.05|591.45|589.05|591.45|589.05|591.36|588.96|0
1651152570000|2022-04-28 13:29:30|591.26|588.86|590.7|588.3|591.26|588.86|590.7|588.3|0
1651152580000|2022-04-28 13:29:40|591.45|589.05|590.89|588.49|591.45|589.05|590.89|588.49|0
1651152590000|2022-04-28 13:29:50|589.95|587.55|590.7|588.3|590.7|588.3|589.95|587.55|0
1651152600000|2022-04-28 13:30:00|590.32|587.92|589.01|586.61|590.32|587.92|589.01|586.61|0
1651152610000|2022-04-28 13:30:10|588.26|585.86|586.57|584.17|588.26|585.86|586.57|584.17|0
1651152620000|2022-04-28 13:30:20|585.26|582.86|586.2|583.8|586.2|583.8|585.26|582.86|0
1651152630000|2022-04-28 13:30:30|586.57|584.17|586.95|584.55|586.95|584.55|586.2|583.8|0
1651152640000|2022-04-28 13:30:40|586.38|583.98|586.86|584.46|586.95|584.55|586.38|583.98|0
1651152650000|2022-04-28 13:30:50|587.88|585.48|586.38|583.98|587.88|585.48|586.38|583.98|0
1651152660000|2022-04-28 13:31:00|585.82|583.42|585.08|582.68|585.82|583.42|584.7|582.3|0
1651152670000|2022-04-28 13:31:10|585.26|582.86|585.64|583.24|586.01|583.61|585.26|582.86|0
1651152680000|2022-04-28 13:31:20|585.82|583.42|587.32|584.92|587.51|585.11|585.82|583.42|0
1651152690000|2022-04-28 13:31:30|587.7|585.3|589.38|586.98|589.38|586.98|587.7|585.3|0
1651152700000|2022-04-28 13:31:40|587.51|585.11|586.95|584.55|587.51|585.11|586.95|584.55|0
1651152710000|2022-04-28 13:31:50|587.32|584.92|588.59|586.19|589.95|587.55|587.32|584.92|0
1651152720000|2022-04-28 13:32:00|589.72|587.32|591.4|589|591.4|589|588.97|586.57|0
1651152730000|2022-04-28 13:32:10|592.24|589.84|595.06|592.66|595.06|592.66|592.24|589.84|0
1651152740000|2022-04-28 13:32:20|594.68|592.28|592.61|590.21|594.68|592.28|592.61|590.21|0
1651152750000|2022-04-28 13:32:30|592.8|590.4|595.06|592.66|595.06|592.66|592.8|590.4|0
1651152760000|2022-04-28 13:32:40|595.25|592.85|596.19|593.79|596.19|593.79|595.25|592.85|0
1651152770000|2022-04-28 13:32:50|596.94|594.54|598.74|596.34|598.74|596.34|596.94|594.54|0
1651152780000|2022-04-28 13:33:00|598.26|595.86|597.88|595.48|598.26|595.86|597.88|595.48|0
1651152790000|2022-04-28 13:33:10|597.51|595.11|597.32|594.92|597.98|595.58|597.32|594.92|0
1651152800000|2022-04-28 13:33:20|595.81|593.41|595.34|592.94|595.81|593.41|594.97|592.57|0
1651152810000|2022-04-28 13:33:30|595.62|593.22|596.19|593.79|596.19|593.79|595.43|593.03|0
1651152820000|2022-04-28 13:33:40|597.13|594.73|597.51|595.11|597.7|595.3|597.13|594.73|0
1651152830000|2022-04-28 13:33:50|598.64|596.24|597.7|595.3|598.64|596.24|597.7|595.3|0
1651152840000|2022-04-28 13:34:00|598.36|595.96|598.26|595.86|598.36|595.96|596.75|594.35|0
1651152850000|2022-04-28 13:34:10|597.88|595.48|599.58|597.18|599.58|597.18|597.88|595.48|0
1651152860000|2022-04-28 13:34:20|598.09|595.69|597.52|595.12|598.09|595.69|597.33|594.93|0
1651152870000|2022-04-28 13:34:30|597.43|595.03|596.69|594.29|597.64|595.24|596.69|594.29|0
1651152880000|2022-04-28 13:34:40|595.56|593.16|597.57|595.17|598.04|595.64|595.56|593.16|0
1651152890000|2022-04-28 13:34:50|597.76|595.36|600.96|598.56|600.96|598.56|597.76|595.36|0
1651152900000|2022-04-28 13:35:00|600.59|598.19|600.96|598.56|601.34|598.94|600.59|598.19|0
1651152910000|2022-04-28 13:35:10|601.72|599.32|602.29|599.89|602.29|599.89|601.72|599.32|0
1651152920000|2022-04-28 13:35:20|602.66|600.26|603.23|600.83|603.23|600.83|602.29|599.89|0
1651152930000|2022-04-28 13:35:30|602.66|600.26|603.04|600.64|603.23|600.83|602.66|600.26|0
1651152940000|2022-04-28 13:35:40|602.47|600.07|602.1|599.7|603.04|600.64|601.91|599.51|0
1651152950000|2022-04-28 13:35:50|601.53|599.13|601.15|598.75|601.72|599.32|600.59|598.19|0
1651152960000|2022-04-28 13:36:00|600.12|597.72|598.89|596.49|600.12|597.72|598.89|596.49|0
1651152970000|2022-04-28 13:36:10|597.57|595.17|599.27|596.87|599.27|596.87|597.57|595.17|0
1651152980000|2022-04-28 13:36:20|600.02|597.62|599.93|597.53|600.02|597.62|599.45|597.05|0
1651152990000|2022-04-28 13:36:30|599.64|597.24|600.21|597.81|600.21|597.81|599.64|597.24|0
1651153000000|2022-04-28 13:36:40|601.06|598.66|602.1|599.7|602.66|600.26|601.06|598.66|0
1651153010000|2022-04-28 13:36:50|602|599.6|603.04|600.64|603.04|600.64|602|599.6|0
1651153020000|2022-04-28 13:37:00|602.1|599.7|601.15|598.75|602.85|600.45|601.15|598.75|0
1651153030000|2022-04-28 13:37:10|600.77|598.37|600.58|598.18|600.77|598.37|600.02|597.62|0
1651153040000|2022-04-28 13:37:20|599.93|597.53|601.44|599.04|601.44|599.04|599.93|597.53|0
1651153050000|2022-04-28 13:37:30|601.53|599.13|598.89|596.49|601.53|599.13|598.89|596.49|0
1651153060000|2022-04-28 13:37:40|598.32|595.92|596.91|594.51|598.32|595.92|596.63|594.23|0
1651153070000|2022-04-28 13:37:50|597.38|594.98|597.57|595.17|597.57|595.17|597.19|594.79|0
1651153080000|2022-04-28 13:38:00|596.82|594.42|599.64|597.24|599.64|597.24|596.82|594.42|0
1651153090000|2022-04-28 13:38:10|599.26|596.86|599.64|597.24|599.64|597.24|599.26|596.86|0
1651153100000|2022-04-28 13:38:20|598.89|596.49|599.26|596.86|599.26|596.86|598.13|595.73|0
1651153110000|2022-04-28 13:38:30|598.7|596.3|598.89|596.49|598.89|596.49|597.95|595.55|0
1651153120000|2022-04-28 13:38:40|598.7|596.3|600.21|597.81|600.21|597.81|598.7|596.3|0
1651153130000|2022-04-28 13:38:50|600.77|598.37|601.15|598.75|601.15|598.75|600.21|597.81|0
1651153140000|2022-04-28 13:39:00|600.96|598.56|599.64|597.24|600.96|598.56|599.64|597.24|0
1651153150000|2022-04-28 13:39:10|600.21|597.81|600.4|598|600.4|598|600.21|597.81|0
1651153160000|2022-04-28 13:39:20|601.53|599.13|601.15|598.75|601.53|599.13|600.96|598.56|0
1651153170000|2022-04-28 13:39:30|601.06|598.66|601.91|599.51|601.91|599.51|600.96|598.56|0
1651153180000|2022-04-28 13:39:40|600.96|598.56|599.64|597.24|600.96|598.56|599.45|597.05|0
1651153190000|2022-04-28 13:39:50|599.45|597.05|602.28|599.88|602.28|599.88|599.45|597.05|0
1651153200000|2022-04-28 13:40:00|603.42|601.02|605.31|602.91|605.31|602.91|603.42|601.02|0
1651153210000|2022-04-28 13:40:10|604.74|602.34|603.23|600.83|604.74|602.34|603.23|600.83|0
1651153220000|2022-04-28 13:40:20|601.53|599.13|598.7|596.3|601.53|599.13|598.7|596.3|0
1651153230000|2022-04-28 13:40:30|599.26|596.86|600.96|598.56|600.96|598.56|599.26|596.86|0
1651153240000|2022-04-28 13:40:40|600.58|598.18|601.25|598.85|601.25|598.85|600.49|598.09|0
1651153250000|2022-04-28 13:40:50|601.53|599.13|602.66|600.26|602.66|600.26|601.25|598.85|0
1651153260000|2022-04-28 13:41:00|602.09|599.69|601.72|599.32|602.19|599.79|601.72|599.32|0
1651153270000|2022-04-28 13:41:10|601.91|599.51|602|599.6|602|599.6|600.58|598.18|0
1651153280000|2022-04-28 13:41:20|602.28|599.88|601.06|598.66|602.66|600.26|601.06|598.66|0
1651153290000|2022-04-28 13:41:30|600.96|598.56|601.34|598.94|601.44|599.04|600.96|598.56|0
1651153300000|2022-04-28 13:41:40|602.66|600.26|601.72|599.32|602.66|600.26|601.72|599.32|0
1651153310000|2022-04-28 13:41:50|602|599.6|601.63|599.23|602.09|599.69|601.63|599.23|0
1651153320000|2022-04-28 13:42:00|601.72|599.32|601.72|599.32|602.66|600.26|601.72|599.32|0
1651153330000|2022-04-28 13:42:10|601.15|598.75|601.06|598.66|601.91|599.51|601.06|598.66|0
1651153340000|2022-04-28 13:42:20|600.77|598.37|600.77|598.37|601.72|599.32|600.77|598.37|0
1651153350000|2022-04-28 13:42:30|600.39|597.99|599.83|597.43|600.39|597.99|599.45|597.05|0
1651153360000|2022-04-28 13:42:40|601.34|598.94|602.66|600.26|602.66|600.26|601.15|598.75|0
1651153370000|2022-04-28 13:42:50|601.72|599.32|603.42|601.02|603.42|601.02|601.72|599.32|0
1651153380000|2022-04-28 13:43:00|603.04|600.64|604.55|602.15|604.65|602.25|603.04|600.64|0
1651153390000|2022-04-28 13:43:10|603.98|601.58|603.8|601.4|604.36|601.96|603.8|601.4|0
1651153400000|2022-04-28 13:43:20|603.7|601.3|603.42|601.02|604.17|601.77|603.42|601.02|0
1651153410000|2022-04-28 13:43:30|605.12|602.72|605.88|603.48|605.88|603.48|605.12|602.72|0
1651153420000|2022-04-28 13:43:40|607.4|605|607.02|604.62|607.59|605.19|607.02|604.62|0
1651153430000|2022-04-28 13:43:50|607.59|605.19|607.59|605.19|607.59|605.19|607.4|605|0
1651153440000|2022-04-28 13:44:00|608.54|606.14|608.16|605.76|608.54|606.14|608.16|605.76|0
1651153450000|2022-04-28 13:44:10|608.35|605.95|608.35|605.95|608.35|605.95|607.78|605.38|0
1651153460000|2022-04-28 13:44:20|608.16|605.76|609.3|606.9|609.3|606.9|607.97|605.57|0
1651153470000|2022-04-28 13:44:30|609.49|607.09|611.39|608.99|611.39|608.99|609.49|607.09|0
1651153480000|2022-04-28 13:44:40|611.87|609.47|610.44|608.04|611.87|609.47|610.44|608.04|0
1651153490000|2022-04-28 13:44:50|610.82|608.42|610.63|608.23|611.87|609.47|610.63|608.23|0
1651153500000|2022-04-28 13:45:00|610.25|607.85|608.73|606.33|610.25|607.85|608.73|606.33|0
1651153510000|2022-04-28 13:45:10|609.3|606.9|605.12|602.72|609.3|606.9|604.93|602.53|0
1651153520000|2022-04-28 13:45:20|604.93|602.53|606.45|604.05|606.45|604.05|604.93|602.53|0
1651153530000|2022-04-28 13:45:30|606.83|604.43|607.4|605|607.4|605|606.64|604.24|0
1651153540000|2022-04-28 13:45:40|606.64|604.24|607.97|605.57|607.97|605.57|606.64|604.24|0
1651153550000|2022-04-28 13:45:50|606.83|604.43|607.4|605|607.78|605.38|606.83|604.43|0
1651153560000|2022-04-28 13:46:00|605.88|603.48|604.17|601.77|605.88|603.48|604.17|601.77|0
1651153570000|2022-04-28 13:46:10|603.98|601.58|603.61|601.21|603.98|601.58|603.23|600.83|0
1651153580000|2022-04-28 13:46:20|604.74|602.34|604.93|602.53|604.93|602.53|604.36|601.96|0
1651153590000|2022-04-28 13:46:30|605.88|603.48|606.26|603.86|606.26|603.86|605.69|603.29|0
1651153600000|2022-04-28 13:46:40|604.93|602.53|605.5|603.1|605.69|603.29|604.93|602.53|0
1651153610000|2022-04-28 13:46:50|604.93|602.53|605.69|603.29|605.69|603.29|604.93|602.53|0
1651153620000|2022-04-28 13:47:00|604.17|601.77|604.74|602.34|604.74|602.34|604.08|601.68|0
1651153630000|2022-04-28 13:47:10|605.69|603.29|606.83|604.43|606.83|604.43|605.69|603.29|0
1651153640000|2022-04-28 13:47:20|606.45|604.05|606.83|604.43|606.83|604.43|606.45|604.05|0
1651153650000|2022-04-28 13:47:30|605.88|603.48|605.12|602.72|605.88|603.48|605.12|602.72|0
1651153660000|2022-04-28 13:47:40|604.93|602.53|604.55|602.15|604.93|602.53|604.17|601.77|0
1651153670000|2022-04-28 13:47:50|604.36|601.96|606.26|603.86|606.26|603.86|604.36|601.96|0
1651153680000|2022-04-28 13:48:00|606.64|604.24|605.41|603.01|606.64|604.24|605.41|603.01|0
1651153690000|2022-04-28 13:48:10|606.45|604.05|606.07|603.67|606.45|604.05|605.69|603.29|0
1651153700000|2022-04-28 13:48:20|606.26|603.86|606.07|603.67|607.02|604.62|606.07|603.67|0
1651153710000|2022-04-28 13:48:30|604.93|602.53|605.31|602.91|605.88|603.48|604.93|602.53|0
1651153720000|2022-04-28 13:48:40|605.5|603.1|607.02|604.62|607.02|604.62|605.5|603.1|0
1651153730000|2022-04-28 13:48:50|606.64|604.24|607.77|605.37|608.06|605.66|606.64|604.24|0
1651153740000|2022-04-28 13:49:00|609.1|606.7|608.72|606.32|609.29|606.89|608.72|606.32|0
1651153750000|2022-04-28 13:49:10|608.91|606.51|606.64|604.24|608.91|606.51|606.64|604.24|0
1651153760000|2022-04-28 13:49:20|607.2|604.8|607.2|604.8|607.96|605.56|607.2|604.8|0
1651153770000|2022-04-28 13:49:30|607.39|604.99|606.64|604.24|607.39|604.99|605.69|603.29|0
1651153780000|2022-04-28 13:49:40|607.11|604.71|608.34|605.94|608.53|606.13|607.11|604.71|0
1651153790000|2022-04-28 13:49:50|608.53|606.13|609.1|606.7|609.29|606.89|608.53|606.13|0
1651153800000|2022-04-28 13:50:00|609.48|607.08|608.15|605.75|609.48|607.08|607.58|605.18|0
1651153810000|2022-04-28 13:50:10|607.2|604.8|607.77|605.37|608.34|605.94|607.2|604.8|0
1651153820000|2022-04-28 13:50:20|607.39|604.99|607.96|605.56|608.06|605.66|607.39|604.99|0
1651153830000|2022-04-28 13:50:30|608.72|606.32|608.91|606.51|608.91|606.51|608.15|605.75|0
1651153840000|2022-04-28 13:50:40|608.72|606.32|609.48|607.08|609.86|607.46|608.72|606.32|0
1651153850000|2022-04-28 13:50:50|609.1|606.7|610.05|607.65|610.05|607.65|609.1|606.7|0
1651153860000|2022-04-28 13:51:00|609.67|607.27|610.05|607.65|610.24|607.84|609.67|607.27|0
1651153870000|2022-04-28 13:51:10|610.43|608.03|611.77|609.37|611.77|609.37|610.43|608.03|0
1651153880000|2022-04-28 13:51:20|611.58|609.18|611.39|608.99|611.58|609.18|610.72|608.32|0
1651153890000|2022-04-28 13:51:30|611.77|609.37|612.15|609.75|612.34|609.94|611.2|608.8|0
1651153900000|2022-04-28 13:51:40|612.53|610.13|612.15|609.75|612.53|610.13|612.15|609.75|0
1651153910000|2022-04-28 13:51:50|612.53|610.13|611.77|609.37|612.53|610.13|611.77|609.37|0
1651153920000|2022-04-28 13:52:00|611.96|609.56|611.77|609.37|612.72|610.32|611.77|609.37|0
1651153930000|2022-04-28 13:52:10|611.2|608.8|612.34|609.94|612.34|609.94|611.2|608.8|0
1651153940000|2022-04-28 13:52:20|611.96|609.56|610.05|607.65|611.96|609.56|610.05|607.65|0
1651153950000|2022-04-28 13:52:30|610.82|608.42|610.43|608.03|610.82|608.42|610.43|608.03|0
1651153960000|2022-04-28 13:52:40|608.66|606.26|608.71|606.31|609.47|607.07|608.66|606.26|0
1651153970000|2022-04-28 13:52:50|609.09|606.69|605.57|603.17|609.09|606.69|605.57|603.17|0
1651153980000|2022-04-28 13:53:00|605.76|603.36|606.9|604.5|606.9|604.5|605.76|603.36|0
1651153990000|2022-04-28 13:53:10|605.57|603.17|606.14|603.74|606.33|603.93|605.57|603.17|0
1651154000000|2022-04-28 13:53:20|606.9|604.5|606.24|603.84|606.9|604.5|606.14|603.74|0
1651154010000|2022-04-28 13:53:30|605.95|603.55|605|602.6|605.95|603.55|605|602.6|0
1651154020000|2022-04-28 13:53:40|604.43|602.03|605.38|602.98|605.38|602.98|604.43|602.03|0
1651154030000|2022-04-28 13:53:50|606.14|603.74|605.38|602.98|606.52|604.12|605.38|602.98|0
1651154040000|2022-04-28 13:54:00|605.57|603.17|605.95|603.55|605.95|603.55|605.57|603.17|0
1651154050000|2022-04-28 13:54:10|606.52|604.12|605.67|603.27|606.52|604.12|605.67|603.27|0
1651154060000|2022-04-28 13:54:20|605.76|603.36|604.53|602.13|605.76|603.36|603.86|601.46|0
1651154070000|2022-04-28 13:54:30|604.05|601.65|603.77|601.37|604.05|601.65|603.77|601.37|0
1651154080000|2022-04-28 13:54:40|603.48|601.08|603.29|600.89|603.67|601.27|603.29|600.89|0
1651154090000|2022-04-28 13:54:50|602.73|600.33|603.29|600.89|603.29|600.89|602.54|600.14|0
1651154100000|2022-04-28 13:55:00|603.86|601.46|604.43|602.03|604.43|602.03|603.86|601.46|0
1651154110000|2022-04-28 13:55:10|605|602.6|605.57|603.17|605.57|603.17|605|602.6|0
1651154120000|2022-04-28 13:55:20|606.71|604.31|605.57|603.17|606.71|604.31|605.57|603.17|0
1651154130000|2022-04-28 13:55:30|605.95|603.55|606.14|603.74|606.9|604.5|605.95|603.55|0
1651154140000|2022-04-28 13:55:40|606.33|603.93|606.9|604.5|607.28|604.88|606.33|603.93|0
1651154150000|2022-04-28 13:55:50|607.28|604.88|607.57|605.17|608.04|605.64|607.28|604.88|0
1651154160000|2022-04-28 13:56:00|607.09|604.69|607.09|604.69|607.28|604.88|606.9|604.5|0
1651154170000|2022-04-28 13:56:10|604.81|602.41|604.43|602.03|605|602.6|604.43|602.03|0
1651154180000|2022-04-28 13:56:20|605.19|602.79|605.38|602.98|605.76|603.36|605.19|602.79|0
1651154190000|2022-04-28 13:56:30|604.91|602.51|603.86|601.46|604.91|602.51|603.86|601.46|0
1651154200000|2022-04-28 13:56:40|603.48|601.08|604.05|601.65|604.62|602.22|603.48|601.08|0
1651154210000|2022-04-28 13:56:50|604.24|601.84|604.05|601.65|605|602.6|603.77|601.37|0
1651154220000|2022-04-28 13:57:00|603.29|600.89|603.29|600.89|603.29|600.89|602.72|600.32|0
1651154230000|2022-04-28 13:57:10|603.86|601.46|603.67|601.27|603.86|601.46|603.67|601.27|0
1651154240000|2022-04-28 13:57:20|604.05|601.65|605.95|603.55|605.95|603.55|604.05|601.65|0
1651154250000|2022-04-28 13:57:30|605.38|602.98|605.76|603.36|605.76|603.36|605.29|602.89|0
1651154260000|2022-04-28 13:57:40|605.57|603.17|605.95|603.55|606.14|603.74|605.57|603.17|0
1651154270000|2022-04-28 13:57:50|605.86|603.46|605|602.6|605.86|603.46|605|602.6|0
1651154280000|2022-04-28 13:58:00|605.76|603.36|606.33|603.93|606.52|604.12|605.76|603.36|0
1651154290000|2022-04-28 13:58:10|606.71|604.31|606.62|604.22|607.09|604.69|606.62|604.22|0
1651154300000|2022-04-28 13:58:20|605.95|603.55|606.71|604.31|607.09|604.69|605.95|603.55|0
1651154310000|2022-04-28 13:58:30|606.9|604.5|606.33|603.93|607.47|605.07|606.33|603.93|0
1651154320000|2022-04-28 13:58:40|605.86|603.46|605.19|602.79|605.86|603.46|605|602.6|0
1651154330000|2022-04-28 13:58:50|605.76|603.36|605.38|602.98|606.24|603.84|605.38|602.98|0
1651154340000|2022-04-28 13:59:00|605.95|603.55|605.19|602.79|606.43|604.03|605.19|602.79|0
1651154350000|2022-04-28 13:59:10|605.38|602.98|605.76|603.36|606.33|603.93|605.38|602.98|0
1651154360000|2022-04-28 13:59:20|606.33|603.93|606.9|604.5|607.09|604.69|606.33|603.93|0
1651154370000|2022-04-28 13:59:30|606.71|604.31|607.66|605.26|607.66|605.26|606.71|604.31|0
1651154380000|2022-04-28 13:59:40|607.85|605.45|606.71|604.31|607.85|605.45|606.71|604.31|0
1651154390000|2022-04-28 13:59:50|606.14|603.74|605.57|603.17|606.14|603.74|605.57|603.17|0
1651154400000|2022-04-28 14:00:00|605.76|603.36|605.19|602.79|605.76|603.36|605.19|602.79|0
1651154410000|2022-04-28 14:00:10|605.76|603.36|606.33|603.93|606.9|604.5|605.76|603.36|0
1651154420000|2022-04-28 14:00:20|608.04|605.64|609.47|607.07|609.47|607.07|608.04|605.64|0
1651154430000|2022-04-28 14:00:30|608.99|606.59|610.51|608.11|610.51|608.11|608.99|606.59|0
1651154440000|2022-04-28 14:00:40|611.28|608.88|612.04|609.64|612.8|610.4|611.28|608.88|0
1651154450000|2022-04-28 14:00:50|612.8|610.4|613.19|610.79|613.19|610.79|612.8|610.4|0
1651154460000|2022-04-28 14:01:00|613|610.6|613.19|610.79|613.19|610.79|612.61|610.21|0
1651154470000|2022-04-28 14:01:10|613.38|610.98|613.19|610.79|613.38|610.98|613|610.6|0
1651154480000|2022-04-28 14:01:20|613.38|610.98|616.06|613.66|616.06|613.66|613.38|610.98|0
1651154490000|2022-04-28 14:01:30|616.82|614.42|616.44|614.04|616.82|614.42|615.86|613.46|0
1651154500000|2022-04-28 14:01:40|615.86|613.46|615.86|613.46|615.86|613.46|615.86|613.46|0
1651154510000|2022-04-28 14:01:50|616.06|613.66|616.82|614.42|617.21|614.81|616.06|613.66|0
1651154520000|2022-04-28 14:02:00|616.25|613.85|616.63|614.23|617.21|614.81|616.25|613.85|0
1651154530000|2022-04-28 14:02:10|615.86|613.46|616.44|614.04|616.82|614.42|615.86|613.46|0
1651154540000|2022-04-28 14:02:20|616.25|613.85|616.06|613.66|616.25|613.85|615.29|612.89|0
1651154550000|2022-04-28 14:02:30|615.48|613.08|615.1|612.7|615.48|613.08|614.91|612.51|0
1651154560000|2022-04-28 14:02:40|614.91|612.51|615.86|613.46|615.86|613.46|614.91|612.51|0
1651154570000|2022-04-28 14:02:50|616.25|613.85|616.25|613.85|616.25|613.85|616.06|613.66|0
1651154580000|2022-04-28 14:03:00|616.63|614.23|616.25|613.85|616.63|614.23|616.25|613.85|0
1651154590000|2022-04-28 14:03:10|616.44|614.04|617.21|614.81|617.21|614.81|615.86|613.46|0
1651154600000|2022-04-28 14:03:20|617.11|614.71|616.25|613.85|617.11|614.71|616.25|613.85|0
1651154610000|2022-04-28 14:03:30|615.86|613.46|615.29|612.89|615.86|613.46|615.29|612.89|0
1651154620000|2022-04-28 14:03:40|616.63|614.23|616.06|613.66|616.63|614.23|616.06|613.66|0
1651154630000|2022-04-28 14:03:50|616.44|614.04|616.25|613.85|616.44|614.04|616.25|613.85|0
1651154640000|2022-04-28 14:04:00|616.82|614.42|617.4|615|617.4|615|616.82|614.42|0
1651154650000|2022-04-28 14:04:10|616.44|614.04|615.29|612.89|616.44|614.04|615.1|612.7|0
1651154660000|2022-04-28 14:04:20|615.1|612.7|615.29|612.89|615.48|613.08|615.1|612.7|0
1651154670000|2022-04-28 14:04:30|614.33|611.93|615.1|612.7|615.1|612.7|614.33|611.93|0
1651154680000|2022-04-28 14:04:40|616.06|613.66|617.01|614.61|617.01|614.61|616.06|613.66|0
1651154690000|2022-04-28 14:04:50|616.82|614.42|617.97|615.57|618.07|615.67|616.82|614.42|0
1651154700000|2022-04-28 14:05:00|617.78|615.38|617.59|615.19|617.78|615.38|617.01|614.61|0
1651154710000|2022-04-28 14:05:10|617.78|615.38|618.36|615.96|618.36|615.96|617.59|615.19|0
1651154720000|2022-04-28 14:05:20|617.78|615.38|618.36|615.96|618.36|615.96|617.78|615.38|0
1651154730000|2022-04-28 14:05:30|618.74|616.34|619.12|616.72|619.12|616.72|618.55|616.15|0
1651154740000|2022-04-28 14:05:40|618.16|615.76|617.78|615.38|618.16|615.76|617.4|615|0
1651154750000|2022-04-28 14:05:50|618.16|615.76|617.5|615.1|618.16|615.76|617.5|615.1|0
1651154760000|2022-04-28 14:06:00|617.2|614.8|617.97|615.57|617.97|615.57|617.2|614.8|0
1651154770000|2022-04-28 14:06:10|616.82|614.42|617.01|614.61|617.01|614.61|616.82|614.42|0
1651154780000|2022-04-28 14:06:20|616.63|614.23|614.91|612.51|616.82|614.42|614.91|612.51|0
1651154790000|2022-04-28 14:06:30|614.52|612.12|613.38|610.98|614.91|612.51|613.38|610.98|0
1651154800000|2022-04-28 14:06:40|614.14|611.74|613.38|610.98|614.14|611.74|613.09|610.69|0
1651154810000|2022-04-28 14:06:50|612.99|610.59|613.38|610.98|613.57|611.17|612.99|610.59|0
1651154820000|2022-04-28 14:07:00|613.95|611.55|614.05|611.65|614.52|612.12|613.95|611.55|0
1651154830000|2022-04-28 14:07:10|613.38|610.98|613.38|610.98|614.33|611.93|613.38|610.98|0
1651154840000|2022-04-28 14:07:20|612.42|610.02|612.42|610.02|612.99|610.59|612.42|610.02|0
1651154850000|2022-04-28 14:07:30|612.23|609.83|611.66|609.26|612.23|609.83|611.47|609.07|0
1651154860000|2022-04-28 14:07:40|610.8|608.4|610.89|608.49|611.08|608.68|610.8|608.4|0
1651154870000|2022-04-28 14:07:50|611.47|609.07|611.47|609.07|612.04|609.64|611.47|609.07|0
1651154880000|2022-04-28 14:08:00|610.99|608.59|610.51|608.11|610.99|608.59|610.13|607.73|0
1651154890000|2022-04-28 14:08:10|609.94|607.54|611.28|608.88|611.28|608.88|609.94|607.54|0
1651154900000|2022-04-28 14:08:20|610.61|608.21|610.7|608.3|611.08|608.68|610.61|608.21|0
1651154910000|2022-04-28 14:08:30|609.75|607.35|609.56|607.16|609.94|607.54|609.56|607.16|0
1651154920000|2022-04-28 14:08:40|610.13|607.73|610.51|608.11|610.7|608.3|610.13|607.73|0
1651154930000|2022-04-28 14:08:50|610.32|607.92|609.94|607.54|610.32|607.92|609.94|607.54|0
1651154940000|2022-04-28 14:09:00|609.75|607.35|610.51|608.11|610.51|608.11|609.75|607.35|0
1651154950000|2022-04-28 14:09:10|610.7|608.3|610.7|608.3|611.27|608.87|610.7|608.3|0
1651154960000|2022-04-28 14:09:20|611.27|608.87|611.18|608.78|611.66|609.26|611.08|608.68|0
1651154970000|2022-04-28 14:09:30|611.47|609.07|611.85|609.45|611.85|609.45|611.47|609.07|0
1651154980000|2022-04-28 14:09:40|611.47|609.07|611.47|609.07|611.85|609.45|611.47|609.07|0
1651154990000|2022-04-28 14:09:50|611.08|608.68|612.8|610.4|612.8|610.4|611.08|608.68|0
1651155000000|2022-04-28 14:10:00|611.85|609.45|612.8|610.4|613.18|610.78|611.85|609.45|0
1651155010000|2022-04-28 14:10:10|612.61|610.21|613.09|610.69|613.37|610.97|612.61|610.21|0
1651155020000|2022-04-28 14:10:20|612.04|609.64|612.23|609.83|612.99|610.59|612.04|609.64|0
1651155030000|2022-04-28 14:10:30|612.04|609.64|610.51|608.11|612.04|609.64|610.51|608.11|0
1651155040000|2022-04-28 14:10:40|611.08|608.68|610.89|608.49|611.27|608.87|610.89|608.49|0
1651155050000|2022-04-28 14:10:50|609.94|607.54|610.32|607.92|610.99|608.59|609.94|607.54|0
1651155060000|2022-04-28 14:11:00|610.7|608.3|610.51|608.11|610.7|608.3|610.32|607.92|0
1651155070000|2022-04-28 14:11:10|610.32|607.92|610.89|608.49|610.89|608.49|610.04|607.64|0
1651155080000|2022-04-28 14:11:20|611.46|609.06|610.89|608.49|611.66|609.26|610.89|608.49|0
1651155090000|2022-04-28 14:11:30|610.51|608.11|611.08|608.68|611.08|608.68|610.51|608.11|0
1651155100000|2022-04-28 14:11:40|610.89|608.49|612.42|610.02|612.42|610.02|610.89|608.49|0
1651155110000|2022-04-28 14:11:50|612.61|610.21|612.42|610.02|612.99|610.59|612.42|610.02|0
1651155120000|2022-04-28 14:12:00|613.57|611.17|615.1|612.7|615.1|612.7|613.18|610.78|0
1651155130000|2022-04-28 14:12:10|615.48|613.08|616.24|613.84|616.44|614.04|615.48|613.08|0
1651155140000|2022-04-28 14:12:20|616.44|614.04|616.44|614.04|616.44|614.04|616.24|613.84|0
1651155150000|2022-04-28 14:12:30|616.63|614.23|616.44|614.04|616.63|614.23|616.44|614.04|0
1651155160000|2022-04-28 14:12:40|616.24|613.84|615.86|613.46|616.24|613.84|615.86|613.46|0
1651155170000|2022-04-28 14:12:50|615.1|612.7|616.05|613.65|616.05|613.65|615.1|612.7|0
1651155180000|2022-04-28 14:13:00|615.48|613.08|615.29|612.89|615.86|613.46|615.1|612.7|0
1651155190000|2022-04-28 14:13:10|614.71|612.31|615.19|612.79|615.19|612.79|614.71|612.31|0
1651155200000|2022-04-28 14:13:20|615.67|613.27|616.44|614.04|616.44|614.04|615.67|613.27|0
1651155210000|2022-04-28 14:13:30|617.2|614.8|616.63|614.23|617.2|614.8|616.44|614.04|0
1651155220000|2022-04-28 14:13:40|616.44|614.04|616.05|613.65|616.63|614.23|616.05|613.65|0
1651155230000|2022-04-28 14:13:50|615.29|612.89|613.18|610.78|615.29|612.89|613.18|610.78|0
1651155240000|2022-04-28 14:14:00|613.37|610.97|612.61|610.21|613.37|610.97|611.85|609.45|0
1651155250000|2022-04-28 14:14:10|612.99|610.59|611.85|609.45|612.99|610.59|611.85|609.45|0
1651155260000|2022-04-28 14:14:20|612.04|609.64|611.65|609.25|612.04|609.64|611.08|608.68|0
1651155270000|2022-04-28 14:14:30|611.85|609.45|612.04|609.64|612.04|609.64|611.46|609.06|0
1651155280000|2022-04-28 14:14:40|612.23|609.83|612.99|610.59|612.99|610.59|612.23|609.83|0
1651155290000|2022-04-28 14:14:50|613.18|610.78|612.23|609.83|613.18|610.78|612.23|609.83|0
1651155300000|2022-04-28 14:15:00|612.8|610.4|613.86|611.46|613.86|611.46|612.8|610.4|0
1651155310000|2022-04-28 14:15:10|613.56|611.16|613.18|610.78|613.56|611.16|612.99|610.59|0
1651155320000|2022-04-28 14:15:20|613.37|610.97|613.76|611.36|614.43|612.03|613.37|610.97|0
1651155330000|2022-04-28 14:15:30|614.14|611.74|615.09|612.69|615.48|613.08|614.14|611.74|0
1651155340000|2022-04-28 14:15:40|614.52|612.12|614.52|612.12|614.62|612.22|614.33|611.93|0
1651155350000|2022-04-28 14:15:50|614.33|611.93|614.52|612.12|614.52|612.12|614.33|611.93|0
1651155360000|2022-04-28 14:16:00|614.9|612.5|615.77|613.37|615.77|613.37|614.52|612.12|0
1651155370000|2022-04-28 14:16:10|615.67|613.27|616.43|614.03|616.82|614.42|615.67|613.27|0
1651155380000|2022-04-28 14:16:20|616.82|614.42|615.39|612.99|616.82|614.42|615.39|612.99|0
1651155390000|2022-04-28 14:16:30|615.48|613.08|615.48|613.08|616.05|613.65|615.48|613.08|0
1651155400000|2022-04-28 14:16:40|613.76|611.36|610.13|607.73|613.76|611.36|610.13|607.73|0
1651155410000|2022-04-28 14:16:50|610.51|608.11|608.22|605.82|610.51|608.11|608.22|605.82|0
1651155420000|2022-04-28 14:17:00|609.37|606.97|608.99|606.59|610.04|607.64|608.99|606.59|0
1651155430000|2022-04-28 14:17:10|608.03|605.63|608.41|606.01|608.41|606.01|607.65|605.25|0
1651155440000|2022-04-28 14:17:20|608.6|606.2|608.41|606.01|608.6|606.2|607.65|605.25|0
1651155450000|2022-04-28 14:17:30|608.79|606.39|608.79|606.39|608.79|606.39|608.6|606.2|0
1651155460000|2022-04-28 14:17:40|610.32|607.92|611.08|608.68|611.08|608.68|610.32|607.92|0
1651155470000|2022-04-28 14:17:50|610.99|608.59|610.13|607.73|610.99|608.59|610.13|607.73|0
1651155480000|2022-04-28 14:18:00|609.18|606.78|610.42|608.02|610.42|608.02|609.18|606.78|0
1651155490000|2022-04-28 14:18:10|609.94|607.54|608.6|606.2|609.94|607.54|608.6|606.2|0
1651155500000|2022-04-28 14:18:20|608.99|606.59|609.18|606.78|609.18|606.78|608.41|606.01|0
1651155510000|2022-04-28 14:18:30|607.46|605.06|608.98|606.58|608.98|606.58|607.46|605.06|0
1651155520000|2022-04-28 14:18:40|608.22|605.82|607.75|605.35|608.41|606.01|607.75|605.35|0
1651155530000|2022-04-28 14:18:50|607.84|605.44|607.27|604.87|607.94|605.54|607.08|604.68|0
1651155540000|2022-04-28 14:19:00|607.08|604.68|607.08|604.68|607.37|604.97|607.08|604.68|0
1651155550000|2022-04-28 14:19:10|606.7|604.3|607.75|605.35|607.75|605.35|606.7|604.3|0
1651155560000|2022-04-28 14:19:20|607.08|604.68|606.13|603.73|607.08|604.68|605.94|603.54|0
1651155570000|2022-04-28 14:19:30|606.89|604.49|607.27|604.87|607.27|604.87|606.89|604.49|0
1651155580000|2022-04-28 14:19:40|606.89|604.49|606.7|604.3|607.08|604.68|606.7|604.3|0
1651155590000|2022-04-28 14:19:50|606.51|604.11|604.42|602.02|606.51|604.11|604.42|602.02|0
1651155600000|2022-04-28 14:20:00|604.8|602.4|606.13|603.73|606.13|603.73|604.42|602.02|0
1651155610000|2022-04-28 14:20:10|606.89|604.49|607.84|605.44|607.84|605.44|606.89|604.49|0
1651155620000|2022-04-28 14:20:20|607.65|605.25|607.84|605.44|607.94|605.54|607.65|605.25|0
1651155630000|2022-04-28 14:20:30|607.46|605.06|607.84|605.44|608.03|605.63|607.46|605.06|0
1651155640000|2022-04-28 14:20:40|608.22|605.82|609.08|606.68|609.08|606.68|608.22|605.82|0
1651155650000|2022-04-28 14:20:50|608.79|606.39|607.27|604.87|608.79|606.39|606.99|604.59|0
1651155660000|2022-04-28 14:21:00|606.89|604.49|607.46|605.06|608.03|605.63|606.89|604.49|0
1651155670000|2022-04-28 14:21:10|607.18|604.78|606.89|604.49|607.18|604.78|606.7|604.3|0
1651155680000|2022-04-28 14:21:20|607.08|604.68|606.7|604.3|607.08|604.68|606.7|604.3|0
1651155690000|2022-04-28 14:21:30|606.32|603.92|607.08|604.68|607.08|604.68|606.32|603.92|0
1651155700000|2022-04-28 14:21:40|606.89|604.49|607.65|605.25|607.65|605.25|606.89|604.49|0
1651155710000|2022-04-28 14:21:50|608.03|605.63|607.08|604.68|608.03|605.63|607.08|604.68|0
1651155720000|2022-04-28 14:22:00|606.89|604.49|604.71|602.31|606.89|604.49|604.71|602.31|0
1651155730000|2022-04-28 14:22:10|604.42|602.02|604.8|602.4|604.8|602.4|604.23|601.83|0
1651155740000|2022-04-28 14:22:20|604.23|601.83|605.37|602.97|605.37|602.97|604.23|601.83|0
1651155750000|2022-04-28 14:22:30|606.23|603.83|606.89|604.49|606.89|604.49|606.23|603.83|0
1651155760000|2022-04-28 14:22:40|606.51|604.11|606.32|603.92|606.89|604.49|606.32|603.92|0
1651155770000|2022-04-28 14:22:50|606.7|604.3|607.65|605.25|608.22|605.82|606.7|604.3|0
1651155780000|2022-04-28 14:23:00|608.22|605.82|609.36|606.96|609.36|606.96|607.65|605.25|0
1651155790000|2022-04-28 14:23:10|609.55|607.15|609.94|607.54|609.94|607.54|609.36|606.96|0
1651155800000|2022-04-28 14:23:20|609.75|607.35|609.55|607.15|609.75|607.35|609.36|606.96|0
1651155810000|2022-04-28 14:23:30|608.98|606.58|608.98|606.58|609.17|606.77|608.22|605.82|0
1651155820000|2022-04-28 14:23:40|608.79|606.39|607.46|605.06|608.79|606.39|607.46|605.06|0
1651155830000|2022-04-28 14:23:50|607.65|605.25|607.56|605.16|608.22|605.82|607.56|605.16|0
1651155840000|2022-04-28 14:24:00|608.79|606.39|607.84|605.44|608.79|606.39|607.65|605.25|0
1651155850000|2022-04-28 14:24:10|607.65|605.25|607.65|605.25|607.84|605.44|607.65|605.25|0
1651155860000|2022-04-28 14:24:20|608.22|605.82|607.84|605.44|608.22|605.82|607.84|605.44|0
1651155870000|2022-04-28 14:24:30|608.41|606.01|607.65|605.25|608.41|606.01|607.65|605.25|0
1651155880000|2022-04-28 14:24:40|607.84|605.44|609.75|607.35|609.75|607.35|607.84|605.44|0
1651155890000|2022-04-28 14:24:50|609.74|607.34|609.55|607.15|609.74|607.34|609.27|606.87|0
1651155900000|2022-04-28 14:25:00|609.94|607.54|610.13|607.73|610.13|607.73|609.74|607.34|0
1651155910000|2022-04-28 14:25:10|611.27|608.87|614.14|611.74|614.14|611.74|610.89|608.49|0
1651155920000|2022-04-28 14:25:20|613.75|611.35|614.14|611.74|614.33|611.93|613.75|611.35|0
1651155930000|2022-04-28 14:25:30|613.56|611.16|613.18|610.78|614.14|611.74|613.18|610.78|0
1651155940000|2022-04-28 14:25:40|612.03|609.63|611.73|609.33|612.22|609.82|611.73|609.33|0
1651155950000|2022-04-28 14:25:50|612.3|609.9|612.68|610.28|613.83|611.43|612.3|609.9|0
1651155960000|2022-04-28 14:26:00|613.49|611.09|613.11|610.71|613.49|611.09|613.11|610.71|0
1651155970000|2022-04-28 14:26:10|613.39|610.99|613.68|611.28|613.68|611.28|612.82|610.42|0
1651155980000|2022-04-28 14:26:20|614.35|611.95|614.16|611.76|614.35|611.95|613.96|611.56|0
1651155990000|2022-04-28 14:26:30|613.96|611.56|613.77|611.37|613.96|611.56|613.3|610.9|0
1651156000000|2022-04-28 14:26:40|613.96|611.56|614.45|612.05|614.45|612.05|613.77|611.37|0
1651156010000|2022-04-28 14:26:50|614.06|611.66|615.11|612.71|615.11|612.71|614.06|611.66|0
1651156020000|2022-04-28 14:27:00|616.26|613.86|617.99|615.59|617.99|615.59|616.26|613.86|0
1651156030000|2022-04-28 14:27:10|619.91|617.51|619.52|617.12|620.39|617.99|619.52|617.12|0
1651156040000|2022-04-28 14:27:20|619.14|616.74|619.14|616.74|619.14|616.74|618.56|616.16|0
1651156050000|2022-04-28 14:27:30|618.09|615.69|618.18|615.78|618.66|616.26|618.09|615.69|0
1651156060000|2022-04-28 14:27:40|616.64|614.24|617.6|615.2|617.6|615.2|616.64|614.24|0
1651156070000|2022-04-28 14:27:50|618.18|615.78|617.99|615.59|618.95|616.55|617.99|615.59|0
1651156080000|2022-04-28 14:28:00|618.28|615.88|618.47|616.07|618.47|616.07|618.28|615.88|0
1651156090000|2022-04-28 14:28:10|617.6|615.2|616.26|613.86|617.6|615.2|616.26|613.86|0
1651156100000|2022-04-28 14:28:20|616.64|614.24|617.99|615.59|618.28|615.88|616.64|614.24|0
1651156110000|2022-04-28 14:28:30|617.89|615.49|616.84|614.44|617.89|615.49|616.84|614.44|0
1651156120000|2022-04-28 14:28:40|617.41|615.01|617.79|615.39|617.79|615.39|617.41|615.01|0
1651156130000|2022-04-28 14:28:50|618.37|615.97|617.79|615.39|618.37|615.97|617.79|615.39|0
1651156140000|2022-04-28 14:29:00|617.41|615.01|617.6|615.2|617.79|615.39|617.41|615.01|0
1651156150000|2022-04-28 14:29:10|617.99|615.59|618.56|616.16|618.85|616.45|617.99|615.59|0
1651156160000|2022-04-28 14:29:20|618.18|615.78|618.56|616.16|618.94|616.54|618.18|615.78|0
1651156170000|2022-04-28 14:29:30|618.85|616.45|620.1|617.7|620.1|617.7|618.75|616.35|0
1651156180000|2022-04-28 14:29:40|619.91|617.51|619.91|617.51|620.1|617.7|619.71|617.31|0
1651156190000|2022-04-28 14:29:50|620.1|617.7|620.1|617.7|620.58|618.18|620.1|617.7|0
1651156200000|2022-04-28 14:30:00|620.87|618.47|619.24|616.84|620.87|618.47|619.14|616.74|0
1651156210000|2022-04-28 14:30:10|620.48|618.08|620.29|617.89|620.48|618.08|619.71|617.31|0
1651156220000|2022-04-28 14:30:20|620.48|618.08|620|617.6|620.48|618.08|620|617.6|0
1651156230000|2022-04-28 14:30:30|620.67|618.27|621.06|618.66|621.44|619.04|620.67|618.27|0
1651156240000|2022-04-28 14:30:40|620.29|617.89|620.48|618.08|621.35|618.95|620.29|617.89|0
1651156250000|2022-04-28 14:30:50|620.29|617.89|621.64|619.24|621.64|619.24|620.1|617.7|0
1651156260000|2022-04-28 14:31:00|621.44|619.04|621.83|619.43|621.83|619.43|621.25|618.85|0
1651156270000|2022-04-28 14:31:10|622.98|620.58|622.89|620.49|623.08|620.68|622.89|620.49|0
1651156280000|2022-04-28 14:31:20|622.79|620.39|621.83|619.43|622.79|620.39|621.83|619.43|0
1651156290000|2022-04-28 14:31:30|621.64|619.24|622.98|620.58|622.98|620.58|621.64|619.24|0
1651156300000|2022-04-28 14:31:40|622.79|620.39|621.83|619.43|622.79|620.39|621.83|619.43|0
1651156310000|2022-04-28 14:31:50|622.02|619.62|621.06|618.66|622.02|619.62|621.06|618.66|0
1651156320000|2022-04-28 14:32:00|621.83|619.43|621.83|619.43|622.4|620|621.83|619.43|0
1651156330000|2022-04-28 14:32:10|622.21|619.81|621.64|619.24|622.21|619.81|621.64|619.24|0
1651156340000|2022-04-28 14:32:20|622.02|619.62|621.25|618.85|622.21|619.81|621.25|618.85|0
1651156350000|2022-04-28 14:32:30|622.02|619.62|621.54|619.14|622.02|619.62|621.44|619.04|0
1651156360000|2022-04-28 14:32:40|621.44|619.04|622.31|619.91|622.31|619.91|621.44|619.04|0
1651156370000|2022-04-28 14:32:50|622.4|620|622.02|619.62|622.79|620.39|622.02|619.62|0
1651156380000|2022-04-28 14:33:00|622.6|620.2|623.18|620.78|623.18|620.78|622.6|620.2|0
1651156390000|2022-04-28 14:33:10|623.37|620.97|622.98|620.58|623.37|620.97|622.98|620.58|0
1651156400000|2022-04-28 14:33:20|623.56|621.16|623.75|621.35|623.75|621.35|623.18|620.78|0
1651156410000|2022-04-28 14:33:30|624.14|621.74|624.14|621.74|624.33|621.93|623.95|621.55|0
1651156420000|2022-04-28 14:33:40|624.33|621.93|624.52|622.12|624.52|622.12|623.95|621.55|0
1651156430000|2022-04-28 14:33:50|624.14|621.74|624.32|621.92|624.32|621.92|622.1|619.7|0
1651156440000|2022-04-28 14:34:00|623.94|621.54|622.98|620.58|624.13|621.73|622.98|620.58|0
1651156450000|2022-04-28 14:34:10|622.59|620.19|622.4|620|622.59|620.19|622.21|619.81|0
1651156460000|2022-04-28 14:34:20|623.17|620.77|624.51|622.11|624.51|622.11|623.17|620.77|0
1651156470000|2022-04-28 14:34:30|623.74|621.34|624.51|622.11|624.51|622.11|623.74|621.34|0
1651156480000|2022-04-28 14:34:40|624.9|622.5|624.71|622.31|624.9|622.5|624.71|622.31|0
1651156490000|2022-04-28 14:34:50|624.9|622.5|624.71|622.31|625.09|622.69|624.71|622.31|0
1651156500000|2022-04-28 14:35:00|625.29|622.89|624.51|622.11|625.29|622.89|624.13|621.73|0
1651156510000|2022-04-28 14:35:10|624.13|621.73|623.94|621.54|624.51|622.11|623.94|621.54|0
1651156520000|2022-04-28 14:35:20|623.36|620.96|623.74|621.34|623.74|621.34|623.36|620.96|0
1651156530000|2022-04-28 14:35:30|623.55|621.15|623.17|620.77|623.55|621.15|623.17|620.77|0
1651156540000|2022-04-28 14:35:40|622.59|620.19|623.36|620.96|623.36|620.96|622.5|620.1|0
1651156550000|2022-04-28 14:35:50|623.74|621.34|623.94|621.54|624.13|621.73|623.74|621.34|0
1651156560000|2022-04-28 14:36:00|623.74|621.34|624.71|622.31|624.71|622.31|623.74|621.34|0
1651156570000|2022-04-28 14:36:10|624.32|621.92|624.04|621.64|624.32|621.92|623.74|621.34|0
1651156580000|2022-04-28 14:36:20|623.74|621.34|624.04|621.64|624.32|621.92|623.74|621.34|0
1651156590000|2022-04-28 14:36:30|624.32|621.92|623.94|621.54|624.32|621.92|623.74|621.34|0
1651156600000|2022-04-28 14:36:40|623.55|621.15|624.13|621.73|624.13|621.73|623.55|621.15|0
1651156610000|2022-04-28 14:36:50|623.74|621.34|624.13|621.73|624.13|621.73|623.55|621.15|0
1651156620000|2022-04-28 14:37:00|623.94|621.54|624.32|621.92|624.32|621.92|623.74|621.34|0
1651156630000|2022-04-28 14:37:10|623.94|621.54|623.17|620.77|623.94|621.54|623.17|620.77|0
1651156640000|2022-04-28 14:37:20|622.78|620.38|621.82|619.42|622.78|620.38|621.44|619.04|0
1651156650000|2022-04-28 14:37:30|621.63|619.23|620.86|618.46|621.63|619.23|620.28|617.88|0
1651156660000|2022-04-28 14:37:40|621.05|618.65|621.44|619.04|621.63|619.23|621.05|618.65|0
1651156670000|2022-04-28 14:37:50|621.15|618.75|619.81|617.41|621.15|618.75|619.13|616.73|0
1651156680000|2022-04-28 14:38:00|619.9|617.5|621.44|619.04|621.44|619.04|619.9|617.5|0
1651156690000|2022-04-28 14:38:10|621.63|619.23|621.44|619.04|621.63|619.23|621.05|618.65|0
1651156700000|2022-04-28 14:38:20|620.86|618.46|621.82|619.42|621.82|619.42|620.86|618.46|0
1651156710000|2022-04-28 14:38:30|622.2|619.8|622.01|619.61|622.2|619.8|621.92|619.52|0
1651156720000|2022-04-28 14:38:40|621.92|619.52|622.78|620.38|622.78|620.38|621.82|619.42|0
1651156730000|2022-04-28 14:38:50|622.59|620.19|622.01|619.61|622.59|620.19|622.01|619.61|0
1651156740000|2022-04-28 14:39:00|621.24|618.84|622.2|619.8|622.2|619.8|621.24|618.84|0
1651156750000|2022-04-28 14:39:10|621.24|618.84|622.01|619.61|622.01|619.61|621.24|618.84|0
1651156760000|2022-04-28 14:39:20|621.82|619.42|621.63|619.23|621.82|619.42|621.44|619.04|0
1651156770000|2022-04-28 14:39:30|621.54|619.14|622.3|619.9|622.3|619.9|621.54|619.14|0
1651156780000|2022-04-28 14:39:40|622.2|619.8|622.2|619.8|622.2|619.8|621.82|619.42|0
1651156790000|2022-04-28 14:39:50|622.11|619.71|622.59|620.19|622.59|620.19|622.11|619.71|0
1651156800000|2022-04-28 14:40:00|622.78|620.38|623.36|620.96|623.55|621.15|622.78|620.38|0
1651156810000|2022-04-28 14:40:10|623.74|621.34|623.94|621.54|624.13|621.73|623.65|621.25|0
1651156820000|2022-04-28 14:40:20|624.13|621.73|624.13|621.73|624.13|621.73|624.13|621.73|0
1651156830000|2022-04-28 14:40:30|624.42|622.02|624.51|622.11|624.71|622.31|624.13|621.73|0
1651156840000|2022-04-28 14:40:40|623.36|620.96|622.2|619.8|623.36|620.96|622.2|619.8|0
1651156850000|2022-04-28 14:40:50|623.17|620.77|624.13|621.73|624.13|621.73|623.17|620.77|0
1651156860000|2022-04-28 14:41:00|625.09|622.69|624.71|622.31|625.28|622.88|624.71|622.31|0
1651156870000|2022-04-28 14:41:10|624.51|622.11|625.09|622.69|625.09|622.69|624.51|622.11|0
1651156880000|2022-04-28 14:41:20|625.38|622.98|626.35|623.95|626.35|623.95|625.28|622.88|0
1651156890000|2022-04-28 14:41:30|626.25|623.85|627.6|625.2|627.6|625.2|626.25|623.85|0
1651156900000|2022-04-28 14:41:40|627.02|624.62|625.77|623.37|627.02|624.62|625.77|623.37|0
1651156910000|2022-04-28 14:41:50|625.48|623.08|624.51|622.11|625.48|623.08|624.32|621.92|0
1651156920000|2022-04-28 14:42:00|625.86|623.46|626.44|624.04|626.44|624.04|625.86|623.46|0
1651156930000|2022-04-28 14:42:10|626.35|623.95|625.67|623.27|626.35|623.95|625.67|623.27|0
1651156940000|2022-04-28 14:42:20|625.86|623.46|626.25|623.85|626.25|623.85|625.86|623.46|0
1651156950000|2022-04-28 14:42:30|626.05|623.65|625.58|623.18|626.25|623.85|625.58|623.18|0
1651156960000|2022-04-28 14:42:40|624.7|622.3|624.13|621.73|624.7|622.3|623.93|621.53|0
1651156970000|2022-04-28 14:42:50|624.51|622.11|623.93|621.53|624.51|622.11|623.93|621.53|0
1651156980000|2022-04-28 14:43:00|623.55|621.15|623.36|620.96|623.55|621.15|622.97|620.57|0
1651156990000|2022-04-28 14:43:10|622.97|620.57|622.97|620.57|623.16|620.76|622.78|620.38|0
1651157000000|2022-04-28 14:43:20|622.78|620.38|623.55|621.15|623.55|621.15|622.78|620.38|0
1651157010000|2022-04-28 14:43:30|623.93|621.53|623.93|621.53|623.93|621.53|623.65|621.25|0
1651157020000|2022-04-28 14:43:40|623.55|621.15|623.16|620.76|623.55|621.15|622.78|620.38|0
1651157030000|2022-04-28 14:43:50|622.59|620.19|622.4|620|622.59|620.19|622.01|619.61|0
1651157040000|2022-04-28 14:44:00|622.01|619.61|622.11|619.71|622.11|619.71|621.63|619.23|0
1651157050000|2022-04-28 14:44:10|621.82|619.42|622.4|620|622.4|620|621.82|619.42|0
1651157060000|2022-04-28 14:44:20|622.69|620.29|622.4|620|623.07|620.67|622.4|620|0
1651157070000|2022-04-28 14:44:30|622.2|619.8|622.2|619.8|622.2|619.8|622.2|619.8|0
1651157080000|2022-04-28 14:44:40|622.59|620.19|622.2|619.8|622.59|620.19|622.2|619.8|0
1651157090000|2022-04-28 14:44:50|621.82|619.42|621.82|619.42|621.82|619.42|621.82|619.42|0
1651157100000|2022-04-28 14:45:00|622.4|620|621.82|619.42|622.4|620|621.82|619.42|0
1651157110000|2022-04-28 14:45:10|621.43|619.03|621.24|618.84|621.63|619.23|621.05|618.65|0
1651157120000|2022-04-28 14:45:20|621.82|619.42|620.09|617.69|621.82|619.42|620.09|617.69|0
1651157130000|2022-04-28 14:45:30|619.51|617.11|620.09|617.69|620.09|617.69|619.51|617.11|0
1651157140000|2022-04-28 14:45:40|619.9|617.5|619.9|617.5|619.9|617.5|619.71|617.31|0
1651157150000|2022-04-28 14:45:50|619.71|617.31|620.47|618.07|620.47|618.07|619.71|617.31|0
1651157160000|2022-04-28 14:46:00|621.05|618.65|622.59|620.19|623.16|620.76|621.05|618.65|0
1651157170000|2022-04-28 14:46:10|621.63|619.23|621.82|619.42|621.82|619.42|621.43|619.03|0
1651157180000|2022-04-28 14:46:20|621.05|618.65|620.77|618.37|621.24|618.84|620.77|618.37|0
1651157190000|2022-04-28 14:46:30|619.71|617.31|619.9|617.5|619.9|617.5|618.94|616.54|0
1651157200000|2022-04-28 14:46:40|620.09|617.69|620.67|618.27|620.86|618.46|620.09|617.69|0
1651157210000|2022-04-28 14:46:50|619.9|617.5|620.67|618.27|620.67|618.27|619.9|617.5|0
1651157220000|2022-04-28 14:47:00|620.47|618.07|619.51|617.11|620.47|618.07|619.51|617.11|0
1651157230000|2022-04-28 14:47:10|619.13|616.73|619.42|617.02|619.42|617.02|618.94|616.54|0
1651157240000|2022-04-28 14:47:20|619.13|616.73|618.36|615.96|619.13|616.73|617.98|615.58|0
1651157250000|2022-04-28 14:47:30|618.94|616.54|618.56|616.16|618.94|616.54|618.56|616.16|0
1651157260000|2022-04-28 14:47:40|618.36|615.96|619.51|617.11|619.51|617.11|618.36|615.96|0
1651157270000|2022-04-28 14:47:50|619.13|616.73|618.75|616.35|619.32|616.92|618.56|616.16|0
1651157280000|2022-04-28 14:48:00|619.32|616.92|620.57|618.17|621.43|619.03|619.32|616.92|0
1651157290000|2022-04-28 14:48:10|619.9|617.5|619.71|617.31|619.9|617.5|619.51|617.11|0
1651157300000|2022-04-28 14:48:20|619.51|617.11|620.86|618.46|620.86|618.46|619.51|617.11|0
1651157310000|2022-04-28 14:48:30|621.43|619.03|621.63|619.23|621.63|619.23|621.24|618.84|0
1651157320000|2022-04-28 14:48:40|621.24|618.84|620.66|618.26|621.24|618.84|620.66|618.26|0
1651157330000|2022-04-28 14:48:50|620.47|618.07|621.05|618.65|621.05|618.65|620.47|618.07|0
1651157340000|2022-04-28 14:49:00|620.28|617.88|620.66|618.26|620.66|618.26|620.28|617.88|0
1651157350000|2022-04-28 14:49:10|620.47|618.07|620.09|617.69|620.47|618.07|620.09|617.69|0
1651157360000|2022-04-28 14:49:20|619.71|617.31|620.28|617.88|620.28|617.88|619.51|617.11|0
1651157370000|2022-04-28 14:49:30|620.86|618.46|620.86|618.46|621.24|618.84|620.86|618.46|0
1651157380000|2022-04-28 14:49:40|621.24|618.84|621.05|618.65|621.62|619.22|621.05|618.65|0
1651157390000|2022-04-28 14:49:50|621.43|619.03|621.92|619.52|621.92|619.52|621.43|619.03|0
1651157400000|2022-04-28 14:50:00|622.01|619.61|622.2|619.8|622.2|619.8|621.43|619.03|0
1651157410000|2022-04-28 14:50:10|622.01|619.61|622.97|620.57|622.97|620.57|622.01|619.61|0
1651157420000|2022-04-28 14:50:20|622.78|620.38|622.78|620.38|622.78|620.38|622.01|619.61|0
1651157430000|2022-04-28 14:50:30|622.2|619.8|622.59|620.19|622.59|620.19|622.2|619.8|0
1651157440000|2022-04-28 14:50:40|622.78|620.38|622.78|620.38|622.97|620.57|622.78|620.38|0
1651157450000|2022-04-28 14:50:50|623.16|620.76|623.16|620.76|623.74|621.34|623.16|620.76|0
1651157460000|2022-04-28 14:51:00|622.59|620.19|623.35|620.95|623.35|620.95|622.2|619.8|0
1651157470000|2022-04-28 14:51:10|622.69|620.29|623.35|620.95|623.35|620.95|622.69|620.29|0
1651157480000|2022-04-28 14:51:20|623.55|621.15|623.84|621.44|623.84|621.44|623.35|620.95|0
1651157490000|2022-04-28 14:51:30|623.35|620.95|623.16|620.76|623.35|620.95|623.16|620.76|0
1651157500000|2022-04-28 14:51:40|623.74|621.34|623.74|621.34|623.74|621.34|623.55|621.15|0
1651157510000|2022-04-28 14:51:50|623.35|620.95|623.74|621.34|624.12|621.72|623.35|620.95|0
1651157520000|2022-04-28 14:52:00|625.47|623.07|624.51|622.11|625.47|623.07|624.51|622.11|0
1651157530000|2022-04-28 14:52:10|624.89|622.49|625.86|623.46|625.86|623.46|624.89|622.49|0
1651157540000|2022-04-28 14:52:20|626.05|623.65|626.05|623.65|626.05|623.65|625.86|623.46|0
1651157550000|2022-04-28 14:52:30|625.86|623.46|625.28|622.88|625.86|623.46|625.09|622.69|0
1651157560000|2022-04-28 14:52:40|624.89|622.49|624.7|622.3|624.89|622.49|624.32|621.92|0
1651157570000|2022-04-28 14:52:50|625.09|622.69|625.28|622.88|625.28|622.88|625.09|622.69|0
1651157580000|2022-04-28 14:53:00|625.47|623.07|624.89|622.49|625.47|623.07|624.89|622.49|0
1651157590000|2022-04-28 14:53:10|624.32|621.92|624.12|621.72|624.51|622.11|623.93|621.53|0
1651157600000|2022-04-28 14:53:20|622.97|620.57|621.62|619.22|622.97|620.57|621.62|619.22|0
1651157610000|2022-04-28 14:53:30|620.66|618.26|620.47|618.07|620.66|618.26|620.28|617.88|0
1651157620000|2022-04-28 14:53:40|620.66|618.26|620.66|618.26|620.66|618.26|620.28|617.88|0
1651157630000|2022-04-28 14:53:50|621.24|618.84|620.86|618.46|621.24|618.84|620.86|618.46|0
1651157640000|2022-04-28 14:54:00|621.24|618.84|619.13|616.73|621.24|618.84|619.13|616.73|0
1651157650000|2022-04-28 14:54:10|619.7|617.3|619.8|617.4|619.9|617.5|619.51|617.11|0
1651157660000|2022-04-28 14:54:20|619.7|617.3|620.09|617.69|620.28|617.88|619.7|617.3|0
1651157670000|2022-04-28 14:54:30|619.9|617.5|619.7|617.3|619.9|617.5|619.51|617.11|0
1651157680000|2022-04-28 14:54:40|619.9|617.5|621.53|619.13|621.53|619.13|619.9|617.5|0
1651157690000|2022-04-28 14:54:50|621.62|619.22|620.96|618.56|621.62|619.22|620.86|618.46|0
1651157700000|2022-04-28 14:55:00|620.28|617.88|620.66|618.26|620.66|618.26|620.09|617.69|0
1651157710000|2022-04-28 14:55:10|620.28|617.88|619.04|616.64|620.28|617.88|618.94|616.54|0
1651157720000|2022-04-28 14:55:20|619.13|616.73|619.32|616.92|619.8|617.4|619.13|616.73|0
1651157730000|2022-04-28 14:55:30|618.94|616.54|618.36|615.96|618.94|616.54|618.36|615.96|0
1651157740000|2022-04-28 14:55:40|618.94|616.54|617.79|615.39|618.94|616.54|617.79|615.39|0
1651157750000|2022-04-28 14:55:50|618.36|615.96|617.69|615.29|618.36|615.96|617.69|615.29|0
1651157760000|2022-04-28 14:56:00|617.21|614.81|616.64|614.24|617.4|615|616.64|614.24|0
1651157770000|2022-04-28 14:56:10|615.87|613.47|615.49|613.09|616.06|613.66|615.49|613.09|0
1651157780000|2022-04-28 14:56:20|615.68|613.28|616.26|613.86|616.26|613.86|615.68|613.28|0
1651157790000|2022-04-28 14:56:30|616.45|614.05|616.26|613.86|616.83|614.43|616.26|613.86|0
1651157800000|2022-04-28 14:56:40|615.87|613.47|616.64|614.24|616.93|614.53|615.87|613.47|0
1651157810000|2022-04-28 14:56:50|616.45|614.05|616.45|614.05|616.45|614.05|616.26|613.86|0
1651157820000|2022-04-28 14:57:00|616.64|614.24|616.83|614.43|617.02|614.62|616.64|614.24|0
1651157830000|2022-04-28 14:57:10|616.64|614.24|616.45|614.05|616.64|614.24|616.26|613.86|0
1651157840000|2022-04-28 14:57:20|616.26|613.86|616.55|614.15|616.83|614.43|616.26|613.86|0
1651157850000|2022-04-28 14:57:30|616.64|614.24|616.26|613.86|616.83|614.43|616.26|613.86|0
1651157860000|2022-04-28 14:57:40|616.64|614.24|617.21|614.81|617.21|614.81|616.64|614.24|0
1651157870000|2022-04-28 14:57:50|616.64|614.24|616.06|613.66|616.64|614.24|615.87|613.47|0
1651157880000|2022-04-28 14:58:00|615.68|613.28|615.4|613|615.68|613.28|615.4|613|0
1651157890000|2022-04-28 14:58:10|615.68|613.28|615.49|613.09|615.68|613.28|615.3|612.9|0
1651157900000|2022-04-28 14:58:20|615.11|612.71|615.3|612.9|615.3|612.9|615.11|612.71|0
1651157910000|2022-04-28 14:58:30|615.68|613.28|616.25|613.85|616.25|613.85|615.49|613.09|0
1651157920000|2022-04-28 14:58:40|616.45|614.05|616.06|613.66|616.64|614.24|616.06|613.66|0
1651157930000|2022-04-28 14:58:50|615.3|612.9|613.68|611.28|615.3|612.9|613.68|611.28|0
1651157940000|2022-04-28 14:59:00|613.39|610.99|613.01|610.61|613.39|610.99|613.01|610.61|0
1651157950000|2022-04-28 14:59:10|613.96|611.56|614.53|612.13|614.53|612.13|613.96|611.56|0
1651157960000|2022-04-28 14:59:20|614.15|611.75|614.53|612.13|614.53|612.13|614.15|611.75|0
1651157970000|2022-04-28 14:59:30|614.25|611.85|614.25|611.85|614.25|611.85|613.96|611.56|0
1651157980000|2022-04-28 14:59:40|614.53|612.13|614.92|612.52|614.92|612.52|614.53|612.13|0
1651157990000|2022-04-28 14:59:50|615.11|612.71|615.21|612.81|615.21|612.81|615.02|612.62|0
1651158000000|2022-04-28 15:00:00|614.63|612.23|614.53|612.13|614.92|612.52|614.53|612.13|0
1651158010000|2022-04-28 15:00:10|614.92|612.52|615.3|612.9|615.68|613.28|614.92|612.52|0
1651158020000|2022-04-28 15:00:20|614.92|612.52|614.06|611.66|614.92|612.52|614.06|611.66|0
1651158030000|2022-04-28 15:00:30|614.34|611.94|615.11|612.71|615.11|612.71|614.34|611.94|0
1651158040000|2022-04-28 15:00:40|615.21|612.81|615.87|613.47|615.87|613.47|615.21|612.81|0
1651158050000|2022-04-28 15:00:50|615.3|612.9|615.11|612.71|615.3|612.9|615.11|612.71|0
1651158060000|2022-04-28 15:01:00|615.59|613.19|615.49|613.09|615.78|613.38|615.49|613.09|0
1651158070000|2022-04-28 15:01:10|615.3|612.9|614.34|611.94|615.3|612.9|614.34|611.94|0
1651158080000|2022-04-28 15:01:20|614.82|612.42|614.34|611.94|614.82|612.42|613.96|611.56|0
1651158090000|2022-04-28 15:01:30|614.72|612.32|615.21|612.81|615.21|612.81|614.72|612.32|0
1651158100000|2022-04-28 15:01:40|615.49|613.09|615.11|612.71|615.49|613.09|615.11|612.71|0
1651158110000|2022-04-28 15:01:50|615.3|612.9|614.53|612.13|615.3|612.9|614.53|612.13|0
1651158120000|2022-04-28 15:02:00|613.96|611.56|613.2|610.8|613.96|611.56|613.01|610.61|0
1651158130000|2022-04-28 15:02:10|613.01|610.61|613.77|611.37|613.77|611.37|613.01|610.61|0
1651158140000|2022-04-28 15:02:20|614.15|611.75|614.53|612.13|614.53|612.13|614.15|611.75|0
1651158150000|2022-04-28 15:02:30|614.44|612.04|613.96|611.56|614.92|612.52|613.96|611.56|0
1651158160000|2022-04-28 15:02:40|613.68|611.28|613.39|610.99|613.77|611.37|613.39|610.99|0
1651158170000|2022-04-28 15:02:50|612.62|610.22|611.86|609.46|612.62|610.22|611.86|609.46|0
1651158180000|2022-04-28 15:03:00|610.91|608.51|611.29|608.89|611.29|608.89|610.91|608.51|0
1651158190000|2022-04-28 15:03:10|611.86|609.46|610.91|608.51|611.86|609.46|610.91|608.51|0
1651158200000|2022-04-28 15:03:20|610.72|608.32|611.2|608.8|611.2|608.8|610.72|608.32|0
1651158210000|2022-04-28 15:03:30|611.29|608.89|610.53|608.13|611.29|608.89|610.53|608.13|0
1651158220000|2022-04-28 15:03:40|610.34|607.94|610.06|607.66|610.53|608.13|610.06|607.66|0
1651158230000|2022-04-28 15:03:50|610.15|607.75|611.29|608.89|611.29|608.89|610.15|607.75|0
1651158240000|2022-04-28 15:04:00|611.1|608.7|611.1|608.7|611.1|608.7|610.91|608.51|0
1651158250000|2022-04-28 15:04:10|610.82|608.42|610.91|608.51|610.91|608.51|610.34|607.94|0
1651158260000|2022-04-28 15:04:20|611.1|608.7|611.29|608.89|611.29|608.89|610.91|608.51|0
1651158270000|2022-04-28 15:04:30|611.48|609.08|611.01|608.61|611.48|609.08|611.01|608.61|0
1651158280000|2022-04-28 15:04:40|610.34|607.94|610.72|608.32|610.72|608.32|610.15|607.75|0
1651158290000|2022-04-28 15:04:50|611.48|609.08|611.67|609.27|611.67|609.27|611.48|609.08|0
1651158300000|2022-04-28 15:05:00|610.91|608.51|610.91|608.51|611.29|608.89|610.91|608.51|0
1651158310000|2022-04-28 15:05:10|611.86|609.46|612.53|610.13|612.53|610.13|611.86|609.46|0
1651158320000|2022-04-28 15:05:20|612.91|610.51|612.62|610.22|612.91|610.51|612.62|610.22|0
1651158330000|2022-04-28 15:05:30|613.01|610.61|612.24|609.84|613.01|610.61|612.24|609.84|0
1651158340000|2022-04-28 15:05:40|611.86|609.46|612.24|609.84|612.24|609.84|611.86|609.46|0
1651158350000|2022-04-28 15:05:50|611.86|609.46|611.1|608.7|612.05|609.65|611.1|608.7|0
1651158360000|2022-04-28 15:06:00|608.63|606.23|607.49|605.09|608.63|606.23|607.49|605.09|0
1651158370000|2022-04-28 15:06:10|607.3|604.9|608.06|605.66|608.63|606.23|607.3|604.9|0
1651158380000|2022-04-28 15:06:20|608.63|606.23|608.25|605.85|609.01|606.61|608.25|605.85|0
1651158390000|2022-04-28 15:06:30|608.63|606.23|608.63|606.23|608.63|606.23|608.06|605.66|0
1651158400000|2022-04-28 15:06:40|609.01|606.61|608.25|605.85|609.01|606.61|608.25|605.85|0
1651158410000|2022-04-28 15:06:50|609.01|606.61|608.53|606.13|609.01|606.61|608.44|606.04|0
1651158420000|2022-04-28 15:07:00|607.68|605.28|606.54|604.14|607.68|605.28|605.97|603.57|0
1651158430000|2022-04-28 15:07:10|605.88|603.48|605.59|603.19|605.88|603.48|605.21|602.81|0
1651158440000|2022-04-28 15:07:20|605.78|603.38|606.16|603.76|606.16|603.76|605.59|603.19|0
1651158450000|2022-04-28 15:07:30|605.97|603.57|603.88|601.48|605.97|603.57|603.88|601.48|0
1651158460000|2022-04-28 15:07:40|604.07|601.67|604.45|602.05|604.45|602.05|604.07|601.67|0
1651158470000|2022-04-28 15:07:50|604.26|601.86|604.64|602.24|604.64|602.24|604.26|601.86|0
1651158480000|2022-04-28 15:08:00|604.45|602.05|604.83|602.43|604.83|602.43|604.07|601.67|0
1651158490000|2022-04-28 15:08:10|604.64|602.24|604.17|601.77|605.02|602.62|604.17|601.77|0
1651158500000|2022-04-28 15:08:20|604.64|602.24|605.21|602.81|605.21|602.81|604.64|602.24|0
1651158510000|2022-04-28 15:08:30|604.64|602.24|604.64|602.24|604.83|602.43|604.64|602.24|0
1651158520000|2022-04-28 15:08:40|604.45|602.05|604.45|602.05|604.64|602.24|604.45|602.05|0
1651158530000|2022-04-28 15:08:50|604.07|601.67|603.13|600.73|604.07|601.67|603.13|600.73|0
1651158540000|2022-04-28 15:09:00|603.32|600.92|603.69|601.29|603.69|601.29|603.13|600.73|0
1651158550000|2022-04-28 15:09:10|603.32|600.92|603.88|601.48|603.88|601.48|603.32|600.92|0
1651158560000|2022-04-28 15:09:20|604.17|601.77|603.5|601.1|604.17|601.77|603.5|601.1|0
1651158570000|2022-04-28 15:09:30|603.69|601.29|603.69|601.29|603.69|601.29|603.69|601.29|0
1651158580000|2022-04-28 15:09:40|603.88|601.48|603.88|601.48|603.88|601.48|603.6|601.2|0
1651158590000|2022-04-28 15:09:50|604.07|601.67|604.45|602.05|604.45|602.05|604.07|601.67|0
1651158600000|2022-04-28 15:10:00|604.26|601.86|604.45|602.05|604.83|602.43|604.26|601.86|0
1651158610000|2022-04-28 15:10:10|604.64|602.24|605.4|603|605.4|603|604.45|602.05|0
1651158620000|2022-04-28 15:10:20|605.78|603.38|605.59|603.19|605.97|603.57|605.59|603.19|0
1651158630000|2022-04-28 15:10:30|605.4|603|605.59|603.19|605.59|603.19|605.4|603|0
1651158640000|2022-04-28 15:10:40|605.78|603.38|605.78|603.38|605.78|603.38|605.02|602.62|0
1651158650000|2022-04-28 15:10:50|605.97|603.57|605.78|603.38|605.97|603.57|605.78|603.38|0
1651158660000|2022-04-28 15:11:00|605.97|603.57|605.78|603.38|606.07|603.67|605.59|603.19|0
1651158670000|2022-04-28 15:11:10|606.16|603.76|604.45|602.05|606.16|603.76|604.45|602.05|0
1651158680000|2022-04-28 15:11:20|604.07|601.67|603.69|601.29|604.07|601.67|603.69|601.29|0
1651158690000|2022-04-28 15:11:30|603.5|601.1|603.69|601.29|603.69|601.29|603.31|600.91|0
1651158700000|2022-04-28 15:11:40|603.88|601.48|603.79|601.39|604.07|601.67|603.79|601.39|0
1651158710000|2022-04-28 15:11:50|603.5|601.1|603.31|600.91|603.5|601.1|603.13|600.73|0
1651158720000|2022-04-28 15:12:00|603.13|600.73|603.5|601.1|603.5|601.1|603.13|600.73|0
1651158730000|2022-04-28 15:12:10|603.31|600.91|603.69|601.29|603.69|601.29|603.31|600.91|0
1651158740000|2022-04-28 15:12:20|603.5|601.1|603.5|601.1|603.88|601.48|603.5|601.1|0
1651158750000|2022-04-28 15:12:30|603.13|600.73|603.13|600.73|603.13|600.73|603.13|600.73|0
1651158760000|2022-04-28 15:12:40|603.5|601.1|603.22|600.82|603.5|601.1|603.22|600.82|0
1651158770000|2022-04-28 15:12:50|603.5|601.1|603.69|601.29|603.69|601.29|603.31|600.91|0
1651158780000|2022-04-28 15:13:00|603.88|601.48|603.88|601.48|603.88|601.48|603.88|601.48|0
1651158790000|2022-04-28 15:13:10|603.69|601.29|603.6|601.2|603.69|601.29|603.5|601.1|0
1651158800000|2022-04-28 15:13:20|603.69|601.29|603.69|601.29|604.26|601.86|603.69|601.29|0
1651158810000|2022-04-28 15:13:30|603.5|601.1|603.31|600.91|603.5|601.1|603.13|600.73|0
1651158820000|2022-04-28 15:13:40|603.13|600.73|603.12|600.72|603.31|600.91|603.12|600.72|0
1651158830000|2022-04-28 15:13:50|603.31|600.91|603.5|601.1|603.5|601.1|603.31|600.91|0
1651158840000|2022-04-28 15:14:00|603.69|601.29|603.88|601.48|604.26|601.86|603.69|601.29|0
1651158850000|2022-04-28 15:14:10|604.17|601.77|603.88|601.48|604.45|602.05|603.88|601.48|0
1651158860000|2022-04-28 15:14:20|604.07|601.67|603.88|601.48|604.17|601.77|603.88|601.48|0
1651158870000|2022-04-28 15:14:30|603.69|601.29|603.41|601.01|603.69|601.29|603.41|601.01|0
1651158880000|2022-04-28 15:14:40|603.12|600.72|603.31|600.91|603.31|600.91|603.12|600.72|0
1651158890000|2022-04-28 15:14:50|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1651158900000|2022-04-28 15:15:00|601.23|598.83|601.8|599.4|601.99|599.59|601.23|598.83|0
1651158910000|2022-04-28 15:15:10|602.37|599.97|600.67|598.27|602.37|599.97|600.67|598.27|0
1651158920000|2022-04-28 15:15:20|601.05|598.65|601.61|599.21|601.8|599.4|601.05|598.65|0
1651158930000|2022-04-28 15:15:30|601.42|599.02|601.8|599.4|601.8|599.4|601.42|599.02|0
1651158940000|2022-04-28 15:15:40|601.61|599.21|602.94|600.54|602.94|600.54|601.61|599.21|0
1651158950000|2022-04-28 15:15:50|602.75|600.35|603.31|600.91|603.31|600.91|602.75|600.35|0
1651158960000|2022-04-28 15:16:00|603.88|601.48|604.26|601.86|604.83|602.43|603.88|601.48|0
1651158970000|2022-04-28 15:16:10|604.45|602.05|604.26|601.86|604.45|602.05|603.69|601.29|0
1651158980000|2022-04-28 15:16:20|604.64|602.24|604.64|602.24|604.64|602.24|604.64|602.24|0
1651158990000|2022-04-28 15:16:30|604.55|602.15|604.07|601.67|604.64|602.24|604.07|601.67|0
1651159000000|2022-04-28 15:16:40|604.45|602.05|604.36|601.96|604.45|602.05|604.26|601.86|0
1651159010000|2022-04-28 15:16:50|604.07|601.67|604.64|602.24|604.64|602.24|604.07|601.67|0
1651159020000|2022-04-28 15:17:00|604.07|601.67|604.45|602.05|604.45|602.05|603.88|601.48|0
1651159030000|2022-04-28 15:17:10|604.07|601.67|604.55|602.15|604.55|602.15|603.98|601.58|0
1651159040000|2022-04-28 15:17:20|604.45|602.05|604.07|601.67|604.45|602.05|603.88|601.48|0
1651159050000|2022-04-28 15:17:30|603.88|601.48|604.07|601.67|604.07|601.67|603.69|601.29|0
1651159060000|2022-04-28 15:17:40|604.26|601.86|603.88|601.48|604.26|601.86|603.69|601.29|0
1651159070000|2022-04-28 15:17:50|604.07|601.67|603.88|601.48|604.07|601.67|603.5|601.1|0
1651159080000|2022-04-28 15:18:00|604.26|601.86|604.07|601.67|604.26|601.86|603.79|601.39|0
1651159090000|2022-04-28 15:18:10|604.45|602.05|604.36|601.96|604.45|602.05|603.88|601.48|0
1651159100000|2022-04-28 15:18:20|604.26|601.86|604.07|601.67|604.45|602.05|604.07|601.67|0
1651159110000|2022-04-28 15:18:30|603.88|601.48|603.88|601.48|603.88|601.48|603.5|601.1|0
1651159120000|2022-04-28 15:18:40|603.69|601.29|603.5|601.1|603.88|601.48|603.5|601.1|0
1651159130000|2022-04-28 15:18:50|603.12|600.72|602.18|599.78|603.12|600.72|602.18|599.78|0
1651159140000|2022-04-28 15:19:00|601.42|599.02|601.23|598.83|601.61|599.21|600.86|598.46|0
1651159150000|2022-04-28 15:19:10|601.04|598.64|601.23|598.83|601.42|599.02|601.04|598.64|0
1651159160000|2022-04-28 15:19:20|601.04|598.64|602.18|599.78|602.18|599.78|601.04|598.64|0
1651159170000|2022-04-28 15:19:30|601.42|599.02|601.04|598.64|601.42|599.02|601.04|598.64|0
1651159180000|2022-04-28 15:19:40|600.48|598.08|599.72|597.32|600.48|598.08|599.72|597.32|0
1651159190000|2022-04-28 15:19:50|599.91|597.51|600.29|597.89|600.48|598.08|599.91|597.51|0
1651159200000|2022-04-28 15:20:00|600.1|597.7|599.91|597.51|600.1|597.7|599.72|597.32|0
1651159210000|2022-04-28 15:20:10|600.1|597.7|601.23|598.83|601.23|598.83|600.1|597.7|0
1651159220000|2022-04-28 15:20:20|601.42|599.02|602.09|599.69|602.09|599.69|601.42|599.02|0
1651159230000|2022-04-28 15:20:30|601.8|599.4|601.23|598.83|601.8|599.4|601.23|598.83|0
1651159240000|2022-04-28 15:20:40|600.67|598.27|600.48|598.08|600.86|598.46|600.48|598.08|0
1651159250000|2022-04-28 15:20:50|601.04|598.64|601.99|599.59|601.99|599.59|601.04|598.64|0
1651159260000|2022-04-28 15:21:00|602.56|600.16|603.6|601.2|603.6|601.2|602.37|599.97|0
1651159270000|2022-04-28 15:21:10|603.5|601.1|604.36|601.96|604.36|601.96|603.5|601.1|0
1651159280000|2022-04-28 15:21:20|604.26|601.86|604.07|601.67|605.02|602.62|604.07|601.67|0
1651159290000|2022-04-28 15:21:30|603.5|601.1|602.93|600.53|603.5|601.1|602.93|600.53|0
1651159300000|2022-04-28 15:21:40|603.12|600.72|602.93|600.53|603.12|600.72|602.46|600.06|0
1651159310000|2022-04-28 15:21:50|602.74|600.34|602.37|599.97|602.74|600.34|602.18|599.78|0
1651159320000|2022-04-28 15:22:00|601.42|599.02|602.56|600.16|602.56|600.16|601.42|599.02|0
1651159330000|2022-04-28 15:22:10|602.18|599.78|601.04|598.64|602.18|599.78|601.04|598.64|0
1651159340000|2022-04-28 15:22:20|600.85|598.45|601.23|598.83|601.23|598.83|600.85|598.45|0
1651159350000|2022-04-28 15:22:30|601.42|599.02|601.23|598.83|601.61|599.21|601.23|598.83|0
1651159360000|2022-04-28 15:22:40|601.61|599.21|602.55|600.15|602.55|600.15|601.42|599.02|0
1651159370000|2022-04-28 15:22:50|602.93|600.53|602.55|600.15|602.93|600.53|602.18|599.78|0
1651159380000|2022-04-28 15:23:00|602.37|599.97|602.55|600.15|602.55|600.15|601.61|599.21|0
1651159390000|2022-04-28 15:23:10|602.74|600.34|602.55|600.15|602.74|600.34|602.55|600.15|0
1651159400000|2022-04-28 15:23:20|602.37|599.97|602.18|599.78|602.37|599.97|602.18|599.78|0
1651159410000|2022-04-28 15:23:30|602.74|600.34|602.18|599.78|602.74|600.34|602.18|599.78|0
1651159420000|2022-04-28 15:23:40|601.99|599.59|602.18|599.78|602.18|599.78|601.71|599.31|0
1651159430000|2022-04-28 15:23:50|601.99|599.59|602.18|599.78|602.37|599.97|601.99|599.59|0
1651159440000|2022-04-28 15:24:00|601.99|599.59|602.18|599.78|602.18|599.78|601.8|599.4|0
1651159450000|2022-04-28 15:24:10|602.46|600.06|602.37|599.97|602.93|600.53|602.37|599.97|0
1651159460000|2022-04-28 15:24:20|601.8|599.4|602.37|599.97|602.37|599.97|601.8|599.4|0
1651159470000|2022-04-28 15:24:30|602.18|599.78|602.18|599.78|602.18|599.78|601.99|599.59|0
1651159480000|2022-04-28 15:24:40|602.37|599.97|603.12|600.72|603.12|600.72|602.37|599.97|0
1651159490000|2022-04-28 15:24:50|603.31|600.91|603.5|601.1|603.5|601.1|603.31|600.91|0
1651159500000|2022-04-28 15:25:00|602.93|600.53|601.99|599.59|602.93|600.53|601.99|599.59|0
1651159510000|2022-04-28 15:25:10|600.17|597.77|599.42|597.02|600.36|597.96|599.42|597.02|0
1651159520000|2022-04-28 15:25:20|599.23|596.83|599.79|597.39|599.79|597.39|599.23|596.83|0
1651159530000|2022-04-28 15:25:30|599.42|597.02|600.46|598.06|600.46|598.06|599.42|597.02|0
1651159540000|2022-04-28 15:25:40|599.98|597.58|599.42|597.02|599.98|597.58|599.33|596.93|0
1651159550000|2022-04-28 15:25:50|598.66|596.26|599.42|597.02|599.42|597.02|598.66|596.26|0
1651159560000|2022-04-28 15:26:00|599.23|596.83|599.79|597.39|599.98|597.58|599.04|596.64|0
1651159570000|2022-04-28 15:26:10|599.98|597.58|600.55|598.15|600.55|598.15|599.98|597.58|0
1651159580000|2022-04-28 15:26:20|601.12|598.72|600.93|598.53|601.12|598.72|600.93|598.53|0
1651159590000|2022-04-28 15:26:30|601.88|599.48|602.63|600.23|602.63|600.23|601.88|599.48|0
1651159600000|2022-04-28 15:26:40|603.2|600.8|603.01|600.61|603.2|600.8|602.82|600.42|0
1651159610000|2022-04-28 15:26:50|601.88|599.48|602.26|599.86|602.63|600.23|601.88|599.48|0
1651159620000|2022-04-28 15:27:00|601.69|599.29|601.69|599.29|601.69|599.29|601.69|599.29|0
1651159630000|2022-04-28 15:27:10|602.16|599.76|601.5|599.1|602.16|599.76|601.5|599.1|0
1651159640000|2022-04-28 15:27:20|601.41|599.01|601.69|599.29|601.69|599.29|601.31|598.91|0
1651159650000|2022-04-28 15:27:30|601.5|599.1|601.69|599.29|601.88|599.48|601.5|599.1|0
1651159660000|2022-04-28 15:27:40|601.88|599.48|602.54|600.14|602.54|600.14|601.88|599.48|0
1651159670000|2022-04-28 15:27:50|601.88|599.48|601.69|599.29|602.26|599.86|601.69|599.29|0
1651159680000|2022-04-28 15:28:00|601.31|598.91|602.25|599.85|602.25|599.85|601.31|598.91|0
1651159690000|2022-04-28 15:28:10|602.44|600.04|602.82|600.42|602.82|600.42|602.44|600.04|0
1651159700000|2022-04-28 15:28:20|602.63|600.23|602.82|600.42|602.82|600.42|602.63|600.23|0
1651159710000|2022-04-28 15:28:30|603.39|600.99|602.44|600.04|603.39|600.99|602.44|600.04|0
1651159720000|2022-04-28 15:28:40|602.63|600.23|601.43|599.03|604.04|601.64|601.43|599.03|0
1651159730000|2022-04-28 15:28:50|601.24|598.84|603.35|600.95|603.35|600.95|601.24|598.84|0
1651159740000|2022-04-28 15:29:00|603.54|601.14|602.98|600.58|603.54|601.14|602.98|600.58|0
1651159750000|2022-04-28 15:29:10|603.17|600.77|602.3|599.9|603.17|600.77|601.64|599.24|0
1651159760000|2022-04-28 15:29:20|602.49|600.09|601.77|599.37|602.49|600.09|601.77|599.37|0
1651159770000|2022-04-28 15:29:30|601.58|599.18|601.01|598.61|601.58|599.18|600.82|598.42|0
1651159780000|2022-04-28 15:29:40|601.2|598.8|600.82|598.42|601.2|598.8|600.82|598.42|0
1651159790000|2022-04-28 15:29:50|601.01|598.61|601.68|599.28|601.68|599.28|601.01|598.61|0
1651159800000|2022-04-28 15:30:00|600.63|598.23|601.2|598.8|601.96|599.56|600.63|598.23|0
1651159810000|2022-04-28 15:30:10|601.01|598.61|600.82|598.42|601.11|598.71|600.82|598.42|0
1651159820000|2022-04-28 15:30:20|600.44|598.04|600.63|598.23|600.63|598.23|600.06|597.66|0
1651159830000|2022-04-28 15:30:30|600.82|598.42|599.31|596.91|600.82|598.42|599.12|596.72|0
1651159840000|2022-04-28 15:30:40|599.5|597.1|597.98|595.58|599.5|597.1|597.98|595.58|0
1651159850000|2022-04-28 15:30:50|597.79|595.39|597.6|595.2|597.79|595.39|597.22|594.82|0
1651159860000|2022-04-28 15:31:00|597.79|595.39|597.22|594.82|597.79|595.39|597.22|594.82|0
1651159870000|2022-04-28 15:31:10|597.41|595.01|597.98|595.58|597.98|595.58|597.41|595.01|0
1651159880000|2022-04-28 15:31:20|598.36|595.96|598.93|596.53|598.93|596.53|598.36|595.96|0
1651159890000|2022-04-28 15:31:30|598.74|596.34|598.93|596.53|598.93|596.53|598.55|596.15|0
1651159900000|2022-04-28 15:31:40|599.31|596.91|600.06|597.66|600.06|597.66|599.31|596.91|0
1651159910000|2022-04-28 15:31:50|600.25|597.85|600.82|598.42|600.82|598.42|600.25|597.85|0
1651159920000|2022-04-28 15:32:00|601.2|598.8|601.2|598.8|601.77|599.37|601.01|598.61|0
1651159930000|2022-04-28 15:32:10|601.96|599.56|603.1|600.7|603.1|600.7|601.96|599.56|0
1651159940000|2022-04-28 15:32:20|603.68|601.28|603.1|600.7|603.68|601.28|602.91|600.51|0
1651159950000|2022-04-28 15:32:30|603.87|601.47|602.53|600.13|603.87|601.47|602.53|600.13|0
1651159960000|2022-04-28 15:32:40|602.91|600.51|602.15|599.75|602.91|600.51|602.15|599.75|0
1651159970000|2022-04-28 15:32:50|601.58|599.18|601.96|599.56|602.34|599.94|601.58|599.18|0
1651159980000|2022-04-28 15:33:00|602.15|599.75|602.53|600.13|602.91|600.51|602.15|599.75|0
1651159990000|2022-04-28 15:33:10|602.72|600.32|601.96|599.56|602.72|600.32|601.96|599.56|0
1651160000000|2022-04-28 15:33:20|601.77|599.37|601.58|599.18|602.06|599.66|601.58|599.18|0
1651160010000|2022-04-28 15:33:30|599.68|597.28|598.93|596.53|599.68|597.28|598.93|596.53|0
1651160020000|2022-04-28 15:33:40|599.49|597.09|598.74|596.34|599.87|597.47|598.74|596.34|0
1651160030000|2022-04-28 15:33:50|598.64|596.24|597.89|595.49|598.64|596.24|597.89|595.49|0
1651160040000|2022-04-28 15:34:00|598.27|595.87|598.08|595.68|598.27|595.87|597.98|595.58|0
1651160050000|2022-04-28 15:34:10|597.79|595.39|597.6|595.2|598.17|595.77|597.6|595.2|0
1651160060000|2022-04-28 15:34:20|597.41|595.01|597.41|595.01|597.6|595.2|597.22|594.82|0
1651160070000|2022-04-28 15:34:30|597.98|595.58|597.98|595.58|598.36|595.96|597.98|595.58|0
1651160080000|2022-04-28 15:34:40|598.36|595.96|597.79|595.39|598.36|595.96|597.79|595.39|0
1651160090000|2022-04-28 15:34:50|597.41|595.01|597.79|595.39|597.79|595.39|597.22|594.82|0
1651160100000|2022-04-28 15:35:00|597.6|595.2|597.6|595.2|597.79|595.39|597.41|595.01|0
1651160110000|2022-04-28 15:35:10|597.79|595.39|598.17|595.77|598.17|595.77|597.41|595.01|0
1651160120000|2022-04-28 15:35:20|598.36|595.96|597.79|595.39|598.36|595.96|597.6|595.2|0
1651160130000|2022-04-28 15:35:30|597.98|595.58|597.6|595.2|597.98|595.58|597.6|595.2|0
1651160140000|2022-04-28 15:35:40|597.79|595.39|598.17|595.77|598.17|595.77|597.79|595.39|0
1651160150000|2022-04-28 15:35:50|599.11|596.71|599.68|597.28|599.87|597.47|599.11|596.71|0
1651160160000|2022-04-28 15:36:00|600.06|597.66|600.25|597.85|600.25|597.85|599.49|597.09|0
1651160170000|2022-04-28 15:36:10|599.97|597.57|599.68|597.28|599.97|597.57|599.59|597.19|0
1651160180000|2022-04-28 15:36:20|599.87|597.47|599.87|597.47|599.87|597.47|599.49|597.09|0
1651160190000|2022-04-28 15:36:30|599.68|597.28|599.3|596.9|599.68|597.28|599.3|596.9|0
1651160200000|2022-04-28 15:36:40|599.11|596.71|598.17|595.77|599.11|596.71|598.17|595.77|0
1651160210000|2022-04-28 15:36:50|598.36|595.96|598.36|595.96|598.36|595.96|598.17|595.77|0
1651160220000|2022-04-28 15:37:00|598.54|596.14|598.83|596.43|598.83|596.43|598.17|595.77|0
1651160230000|2022-04-28 15:37:10|599.02|596.62|598.36|595.96|599.02|596.62|598.36|595.96|0
1651160240000|2022-04-28 15:37:20|598.54|596.14|599.87|597.47|599.87|597.47|598.54|596.14|0
1651160250000|2022-04-28 15:37:30|600.25|597.85|600.44|598.04|600.82|598.42|600.25|597.85|0
1651160260000|2022-04-28 15:37:40|600.63|598.23|600.82|598.42|600.82|598.42|600.63|598.23|0
1651160270000|2022-04-28 15:37:50|601.39|598.99|601.01|598.61|601.39|598.99|601.01|598.61|0
1651160280000|2022-04-28 15:38:00|600.82|598.42|601.77|599.37|601.96|599.56|600.82|598.42|0
1651160290000|2022-04-28 15:38:10|601.96|599.56|601.96|599.56|601.96|599.56|601.58|599.18|0
1651160300000|2022-04-28 15:38:20|601.58|599.18|601.96|599.56|601.96|599.56|601.58|599.18|0
1651160310000|2022-04-28 15:38:30|601.77|599.37|601.39|598.99|601.77|599.37|601.01|598.61|0
1651160320000|2022-04-28 15:38:40|601.58|599.18|601.96|599.56|601.96|599.56|601.58|599.18|0
1651160330000|2022-04-28 15:38:50|602.15|599.75|601.96|599.56|602.15|599.75|601.96|599.56|0
1651160340000|2022-04-28 15:39:00|602.34|599.94|602.15|599.75|602.34|599.94|602.15|599.75|0
1651160350000|2022-04-28 15:39:10|601.96|599.56|602.15|599.75|602.15|599.75|601.96|599.56|0
1651160360000|2022-04-28 15:39:20|602.53|600.13|603.29|600.89|603.29|600.89|602.53|600.13|0
1651160370000|2022-04-28 15:39:30|604.82|602.42|604.82|602.42|604.82|602.42|604.63|602.23|0
1651160380000|2022-04-28 15:39:40|604.63|602.23|604.44|602.04|604.63|602.23|604.44|602.04|0
1651160390000|2022-04-28 15:39:50|604.34|601.94|604.82|602.42|604.92|602.52|604.25|601.85|0
1651160400000|2022-04-28 15:40:00|605.01|602.61|604.44|602.04|605.01|602.61|604.44|602.04|0
1651160410000|2022-04-28 15:40:10|603.86|601.46|605.2|602.8|605.2|602.8|603.86|601.46|0
1651160420000|2022-04-28 15:40:20|605.77|603.37|605.2|602.8|605.77|603.37|605.01|602.61|0
1651160430000|2022-04-28 15:40:30|605.3|602.9|605.96|603.56|605.96|603.56|605.3|602.9|0
1651160440000|2022-04-28 15:40:40|605.77|603.37|604.82|602.42|605.77|603.37|604.82|602.42|0
1651160450000|2022-04-28 15:40:50|603.86|601.46|603.48|601.08|603.86|601.46|603.48|601.08|0
1651160460000|2022-04-28 15:41:00|603.29|600.89|603.48|601.08|603.48|601.08|603.1|600.7|0
1651160470000|2022-04-28 15:41:10|603.1|600.7|603.48|601.08|603.67|601.27|603.1|600.7|0
1651160480000|2022-04-28 15:41:20|603.01|600.61|603.86|601.46|603.86|601.46|603.01|600.61|0
1651160490000|2022-04-28 15:41:30|603.67|601.27|604.24|601.84|604.24|601.84|603.48|601.08|0
1651160500000|2022-04-28 15:41:40|604.44|602.04|604.53|602.13|604.72|602.32|604.44|602.04|0
1651160510000|2022-04-28 15:41:50|604.05|601.65|604.24|601.84|604.43|602.03|604.05|601.65|0
1651160520000|2022-04-28 15:42:00|603.96|601.56|604.82|602.42|604.82|602.42|603.96|601.56|0
1651160530000|2022-04-28 15:42:10|604.24|601.84|604.63|602.23|604.82|602.42|604.24|601.84|0
1651160540000|2022-04-28 15:42:20|604.53|602.13|604.34|601.94|604.53|602.13|604.24|601.84|0
1651160550000|2022-04-28 15:42:30|603.48|601.08|603.1|600.7|603.48|601.08|602.72|600.32|0
1651160560000|2022-04-28 15:42:40|604.24|601.84|604.91|602.51|604.91|602.51|604.24|601.84|0
1651160570000|2022-04-28 15:42:50|604.82|602.42|604.43|602.03|605.01|602.61|604.43|602.03|0
1651160580000|2022-04-28 15:43:00|604.24|601.84|604.43|602.03|604.43|602.03|603.86|601.46|0
1651160590000|2022-04-28 15:43:10|604.05|601.65|603.86|601.46|604.24|601.84|603.86|601.46|0
1651160600000|2022-04-28 15:43:20|604.43|602.03|604.82|602.42|605.01|602.61|604.43|602.03|0
1651160610000|2022-04-28 15:43:30|604.63|602.23|604.63|602.23|605.2|602.8|604.63|602.23|0
1651160620000|2022-04-28 15:43:40|604.43|602.03|605.2|602.8|605.2|602.8|604.43|602.03|0
1651160630000|2022-04-28 15:43:50|604.62|602.22|604.24|601.84|604.62|602.22|604.05|601.65|0
1651160640000|2022-04-28 15:44:00|604.05|601.65|603.48|601.08|604.05|601.65|603.29|600.89|0
1651160650000|2022-04-28 15:44:10|604.05|601.65|604.82|602.42|604.82|602.42|603.86|601.46|0
1651160660000|2022-04-28 15:44:20|605.01|602.61|606.53|604.13|606.53|604.13|605.01|602.61|0
1651160670000|2022-04-28 15:44:30|606.44|604.04|605.96|603.56|606.44|604.04|605.96|603.56|0
1651160680000|2022-04-28 15:44:40|606.15|603.75|606.34|603.94|606.53|604.13|606.15|603.75|0
1651160690000|2022-04-28 15:44:50|606.53|604.13|607.1|604.7|607.1|604.7|606.53|604.13|0
1651160700000|2022-04-28 15:45:00|606.91|604.51|607.39|604.99|607.39|604.99|606.72|604.32|0
1651160710000|2022-04-28 15:45:10|607.68|605.28|607.1|604.7|607.68|605.28|607.1|604.7|0
1651160720000|2022-04-28 15:45:20|607.3|604.9|606.34|603.94|607.49|605.09|606.34|603.94|0
1651160730000|2022-04-28 15:45:30|606.53|604.13|607.49|605.09|607.49|605.09|606.53|604.13|0
1651160740000|2022-04-28 15:45:40|607.87|605.47|607.01|604.61|607.87|605.47|607.01|604.61|0
1651160750000|2022-04-28 15:45:50|607.3|604.9|607.68|605.28|607.68|605.28|607.3|604.9|0
1651160760000|2022-04-28 15:46:00|607.49|605.09|609.02|606.62|609.02|606.62|607.49|605.09|0
1651160770000|2022-04-28 15:46:10|609.4|607|608.25|605.85|609.4|607|608.25|605.85|0
1651160780000|2022-04-28 15:46:20|608.44|606.04|608.25|605.85|608.44|606.04|608.25|605.85|0
1651160790000|2022-04-28 15:46:30|608.44|606.04|609.11|606.71|609.21|606.81|608.44|606.04|0
1651160800000|2022-04-28 15:46:40|608.63|606.23|608.73|606.33|608.82|606.42|608.63|606.23|0
1651160810000|2022-04-28 15:46:50|609.59|607.19|609.21|606.81|609.59|607.19|609.21|606.81|0
1651160820000|2022-04-28 15:47:00|609.59|607.19|609.97|607.57|609.97|607.57|609.59|607.19|0
1651160830000|2022-04-28 15:47:10|610.26|607.86|610.26|607.86|610.55|608.15|610.26|607.86|0
1651160840000|2022-04-28 15:47:20|610.35|607.95|609.78|607.38|610.35|607.95|609.78|607.38|0
1651160850000|2022-04-28 15:47:30|609.59|607.19|609.21|606.81|609.97|607.57|609.21|606.81|0
1651160860000|2022-04-28 15:47:40|609.78|607.38|608.63|606.23|609.78|607.38|608.63|606.23|0
1651160870000|2022-04-28 15:47:50|609.01|606.61|609.01|606.61|609.21|606.81|609.01|606.61|0
1651160880000|2022-04-28 15:48:00|608.82|606.42|608.63|606.23|609.01|606.61|608.63|606.23|0
1651160890000|2022-04-28 15:48:10|608.54|606.14|608.73|606.33|608.73|606.33|608.54|606.14|0
1651160900000|2022-04-28 15:48:20|608.63|606.23|608.06|605.66|608.82|606.42|608.06|605.66|0
1651160910000|2022-04-28 15:48:30|608.25|605.85|607.87|605.47|608.44|606.04|607.87|605.47|0
1651160920000|2022-04-28 15:48:40|607.68|605.28|607.1|604.7|607.68|605.28|607.1|604.7|0
1651160930000|2022-04-28 15:48:50|607.29|604.89|607.2|604.8|607.29|604.89|607.1|604.7|0
1651160940000|2022-04-28 15:49:00|607.29|604.89|607.87|605.47|607.87|605.47|607.29|604.89|0
1651160950000|2022-04-28 15:49:10|607.68|605.28|607.87|605.47|608.06|605.66|607.68|605.28|0
1651160960000|2022-04-28 15:49:20|608.44|606.04|608.06|605.66|608.44|606.04|607.87|605.47|0
1651160970000|2022-04-28 15:49:30|607.87|605.47|607.29|604.89|607.87|605.47|607.2|604.8|0
1651160980000|2022-04-28 15:49:40|607.49|605.09|607.1|604.7|607.49|605.09|607.1|604.7|0
1651160990000|2022-04-28 15:49:50|607.29|604.89|607.29|604.89|607.29|604.89|607.29|604.89|0
1651161000000|2022-04-28 15:50:00|607.49|605.09|607.68|605.28|607.87|605.47|607.49|605.09|0
1651161010000|2022-04-28 15:50:10|608.25|605.85|607.87|605.47|608.25|605.85|607.48|605.08|0
1651161020000|2022-04-28 15:50:20|607.68|605.28|608.06|605.66|608.06|605.66|607.68|605.28|0
1651161030000|2022-04-28 15:50:30|607.87|605.47|608.82|606.42|608.82|606.42|607.87|605.47|0
1651161040000|2022-04-28 15:50:40|608.63|606.23|607.87|605.47|608.63|606.23|607.87|605.47|0
1651161050000|2022-04-28 15:50:50|608.25|605.85|608.63|606.23|608.63|606.23|608.25|605.85|0
1651161060000|2022-04-28 15:51:00|609.01|606.61|608.92|606.52|609.01|606.61|608.63|606.23|0
1651161070000|2022-04-28 15:51:10|608.44|606.04|608.44|606.04|608.44|606.04|608.25|605.85|0
1651161080000|2022-04-28 15:51:20|607.87|605.47|606.72|604.32|608.06|605.66|606.72|604.32|0
1651161090000|2022-04-28 15:51:30|606.34|603.94|607.48|605.08|607.48|605.08|606.34|603.94|0
1651161100000|2022-04-28 15:51:40|607.2|604.8|606.53|604.13|607.2|604.8|606.53|604.13|0
1651161110000|2022-04-28 15:51:50|605.96|603.56|604.62|602.22|605.96|603.56|604.43|602.03|0
1651161120000|2022-04-28 15:52:00|605|602.6|604.05|601.65|605.39|602.99|604.05|601.65|0
1651161130000|2022-04-28 15:52:10|603.48|601.08|601.96|599.56|603.48|601.08|601.96|599.56|0
1651161140000|2022-04-28 15:52:20|602.34|599.94|602.53|600.13|602.53|600.13|601.58|599.18|0
1651161150000|2022-04-28 15:52:30|601.96|599.56|601.39|598.99|601.96|599.56|600.82|598.42|0
1651161160000|2022-04-28 15:52:40|601.68|599.28|601.2|598.8|601.68|599.28|601.2|598.8|0
1651161170000|2022-04-28 15:52:50|601.01|598.61|600.63|598.23|601.2|598.8|600.63|598.23|0
1651161180000|2022-04-28 15:53:00|600.82|598.42|601.39|598.99|601.39|598.99|600.82|598.42|0
1651161190000|2022-04-28 15:53:10|601.77|599.37|601.96|599.56|601.96|599.56|601.58|599.18|0
1651161200000|2022-04-28 15:53:20|602.15|599.75|602.91|600.51|602.91|600.51|602.15|599.75|0
1651161210000|2022-04-28 15:53:30|603.1|600.7|603.96|601.56|603.96|601.56|603.1|600.7|0
1651161220000|2022-04-28 15:53:40|603.86|601.46|603.86|601.46|603.96|601.56|603.86|601.46|0
1651161230000|2022-04-28 15:53:50|604.05|601.65|604.05|601.65|604.43|602.03|604.05|601.65|0
1651161240000|2022-04-28 15:54:00|604.24|601.84|605.19|602.79|605.19|602.79|604.24|601.84|0
1651161250000|2022-04-28 15:54:10|605|602.6|603.96|601.56|605|602.6|603.96|601.56|0
1651161260000|2022-04-28 15:54:20|603.86|601.46|603.48|601.08|603.86|601.46|603.48|601.08|0
1651161270000|2022-04-28 15:54:30|603.1|600.7|602.15|599.75|603.1|600.7|602.15|599.75|0
1651161280000|2022-04-28 15:54:40|601.39|598.99|601.96|599.56|602.15|599.75|601.39|598.99|0
1651161290000|2022-04-28 15:54:50|602.53|600.13|603.2|600.8|603.2|600.8|602.53|600.13|0
1651161300000|2022-04-28 15:55:00|603.29|600.89|603.86|601.46|603.86|601.46|603.29|600.89|0
1651161310000|2022-04-28 15:55:10|605.19|602.79|605|602.6|605.38|602.98|605|602.6|0
1651161320000|2022-04-28 15:55:20|604.62|602.22|604.81|602.41|604.81|602.41|604.43|602.03|0
1651161330000|2022-04-28 15:55:30|604.43|602.03|605|602.6|605|602.6|604.43|602.03|0
1651161340000|2022-04-28 15:55:40|604.81|602.41|605|602.6|605|602.6|604.72|602.32|0
1651161350000|2022-04-28 15:55:50|604.62|602.22|604.81|602.41|604.81|602.41|604.62|602.22|0
1651161360000|2022-04-28 15:56:00|604.05|601.65|604.72|602.32|604.72|602.32|604.05|601.65|0
1651161370000|2022-04-28 15:56:10|604.62|602.22|603.48|601.08|604.62|602.22|603.48|601.08|0
1651161380000|2022-04-28 15:56:20|603.67|601.27|604.62|602.22|604.62|602.22|603.67|601.27|0
1651161390000|2022-04-28 15:56:30|605|602.6|605|602.6|605.1|602.7|605|602.6|0
1651161400000|2022-04-28 15:56:40|604.62|602.22|605|602.6|605.19|602.79|604.62|602.22|0
1651161410000|2022-04-28 15:56:50|604.81|602.41|604.81|602.41|604.81|602.41|604.62|602.22|0
1651161420000|2022-04-28 15:57:00|605.19|602.79|605.19|602.79|605.38|602.98|605.19|602.79|0
1651161430000|2022-04-28 15:57:10|605.38|602.98|605.57|603.17|605.96|603.56|605.38|602.98|0
1651161440000|2022-04-28 15:57:20|605.38|602.98|605.86|603.46|605.86|603.46|605.38|602.98|0
1651161450000|2022-04-28 15:57:30|605.96|603.56|606.91|604.51|606.91|604.51|605.96|603.56|0
1651161460000|2022-04-28 15:57:40|606.34|603.94|605.38|602.98|606.34|603.94|605.38|602.98|0
1651161470000|2022-04-28 15:57:50|605.57|603.17|603.86|601.46|605.57|603.17|603.86|601.46|0
1651161480000|2022-04-28 15:58:00|604.05|601.65|604.05|601.65|604.43|602.03|604.05|601.65|0
1651161490000|2022-04-28 15:58:10|604.43|602.03|604.43|602.03|604.81|602.41|604.43|602.03|0
1651161500000|2022-04-28 15:58:20|604.72|602.32|604.81|602.41|604.81|602.41|604.62|602.22|0
1651161510000|2022-04-28 15:58:30|604.62|602.22|605|602.6|605|602.6|604.43|602.03|0
1651161520000|2022-04-28 15:58:40|604.81|602.41|605.38|602.98|605.38|602.98|604.81|602.41|0
1651161530000|2022-04-28 15:58:50|605.57|603.17|605.38|602.98|605.57|603.17|605|602.6|0
1651161540000|2022-04-28 15:59:00|605|602.6|605.19|602.79|605.38|602.98|605|602.6|0
1651161550000|2022-04-28 15:59:10|604.62|602.22|604.62|602.22|604.81|602.41|604.43|602.03|0
1651161560000|2022-04-28 15:59:20|604.34|601.94|604.43|602.03|604.43|602.03|604.24|601.84|0
1651161570000|2022-04-28 15:59:30|604.24|601.84|603.1|600.7|604.24|601.84|603.1|600.7|0
1651161580000|2022-04-28 15:59:40|602.72|600.32|602.53|600.13|602.72|600.32|602.53|600.13|0
1651161590000|2022-04-28 15:59:50|602.43|600.03|602.62|600.22|602.91|600.51|602.34|599.94|0
1651161600000|2022-04-28 16:00:00|603.1|600.7|601.58|599.18|603.1|600.7|601.58|599.18|0
1651161610000|2022-04-28 16:00:10|601.77|599.37|601.39|598.99|601.77|599.37|601.39|598.99|0
1651161620000|2022-04-28 16:00:20|601.58|599.18|602.53|600.13|602.53|600.13|601.58|599.18|0
1651161630000|2022-04-28 16:00:30|603.62|601.22|603.24|600.84|604|601.6|603.24|600.84|0
1651161640000|2022-04-28 16:00:40|603.43|601.03|603.81|601.41|603.81|601.41|603.43|601.03|0
1651161650000|2022-04-28 16:00:50|604|601.6|604|601.6|604|601.6|603.81|601.41|0
1651161660000|2022-04-28 16:01:00|605.14|602.74|603.81|601.41|605.14|602.74|603.81|601.41|0
1651161670000|2022-04-28 16:01:10|604|601.6|602.86|600.46|604|601.6|602.86|600.46|0
1651161680000|2022-04-28 16:01:20|602.39|599.99|602.86|600.46|602.86|600.46|602.29|599.89|0
1651161690000|2022-04-28 16:01:30|603.24|600.84|603.24|600.84|603.43|601.03|603.24|600.84|0
1651161700000|2022-04-28 16:01:40|603.43|601.03|604.19|601.79|604.19|601.79|603.43|601.03|0
1651161710000|2022-04-28 16:01:50|604.76|602.36|605.52|603.12|605.52|603.12|604.76|602.36|0
1651161720000|2022-04-28 16:02:00|605.9|603.5|605.52|603.12|606.28|603.88|605.52|603.12|0
1651161730000|2022-04-28 16:02:10|605.33|602.93|605.52|603.12|605.81|603.41|605.33|602.93|0
1651161740000|2022-04-28 16:02:20|605.33|602.93|604.76|602.36|605.33|602.93|604.76|602.36|0
1651161750000|2022-04-28 16:02:30|604.57|602.17|604.67|602.27|604.67|602.27|604.38|601.98|0
1651161760000|2022-04-28 16:02:40|604.95|602.55|604.57|602.17|604.95|602.55|604.38|601.98|0
1651161770000|2022-04-28 16:02:50|604.38|601.98|603.81|601.41|604.38|601.98|603.62|601.22|0
1651161780000|2022-04-28 16:03:00|603.05|600.65|603.62|601.22|603.62|601.22|603.05|600.65|0
1651161790000|2022-04-28 16:03:10|603.81|601.41|602.48|600.08|603.81|601.41|602.48|600.08|0
1651161800000|2022-04-28 16:03:20|602.67|600.27|602.1|599.7|602.67|600.27|602.1|599.7|0
1651161810000|2022-04-28 16:03:30|601.72|599.32|600.11|597.71|601.72|599.32|600.11|597.71|0
1651161820000|2022-04-28 16:03:40|600.96|598.56|600.96|598.56|600.96|598.56|600.87|598.47|0
1651161830000|2022-04-28 16:03:50|600.77|598.37|600.77|598.37|600.77|598.37|600.77|598.37|0
1651161840000|2022-04-28 16:04:00|600.39|597.99|600.01|597.61|600.39|597.99|600.01|597.61|0
1651161850000|2022-04-28 16:04:10|600.58|598.18|600.77|598.37|600.77|598.37|600.39|597.99|0
1651161860000|2022-04-28 16:04:20|601.34|598.94|600.96|598.56|601.34|598.94|600.77|598.37|0
1651161870000|2022-04-28 16:04:30|601.15|598.75|600.39|597.99|601.15|598.75|600.39|597.99|0
1651161880000|2022-04-28 16:04:40|600.77|598.37|600.39|597.99|600.96|598.56|600.39|597.99|0
1651161890000|2022-04-28 16:04:50|600.58|598.18|600.77|598.37|600.96|598.56|600.58|598.18|0
1651161900000|2022-04-28 16:05:00|600.96|598.56|601.15|598.75|601.15|598.75|600.96|598.56|0
1651161910000|2022-04-28 16:05:10|601.34|598.94|602.29|599.89|602.29|599.89|601.15|598.75|0
1651161920000|2022-04-28 16:05:20|603.24|600.84|603.81|601.41|604|601.6|603.05|600.65|0
1651161930000|2022-04-28 16:05:30|604.67|602.27|604.38|601.98|604.95|602.55|604.38|601.98|0
1651161940000|2022-04-28 16:05:40|604.76|602.36|604.86|602.46|604.86|602.46|604.67|602.27|0
1651161950000|2022-04-28 16:05:50|604.95|602.55|604.86|602.46|605.33|602.93|604.86|602.46|0
1651161960000|2022-04-28 16:06:00|605.05|602.65|605.71|603.31|605.9|603.5|605.05|602.65|0
1651161970000|2022-04-28 16:06:10|605.9|603.5|605.71|603.31|605.9|603.5|605.71|603.31|0
1651161980000|2022-04-28 16:06:20|606.09|603.69|607.05|604.65|607.05|604.65|606.09|603.69|0
1651161990000|2022-04-28 16:06:30|607.24|604.84|606.09|603.69|607.24|604.84|606.09|603.69|0
1651162000000|2022-04-28 16:06:40|605.71|603.31|606.09|603.69|606.09|603.69|605.52|603.12|0
1651162010000|2022-04-28 16:06:50|606.28|603.88|606.28|603.88|606.66|604.26|606.28|603.88|0
1651162020000|2022-04-28 16:07:00|606.09|603.69|606.09|603.69|606.66|604.26|606.09|603.69|0
1651162030000|2022-04-28 16:07:10|605.9|603.5|605.33|602.93|605.9|603.5|605.33|602.93|0
1651162040000|2022-04-28 16:07:20|605.71|603.31|605.52|603.12|605.71|603.31|605.52|603.12|0
1651162050000|2022-04-28 16:07:30|606.28|603.88|606.66|604.26|606.66|604.26|605.81|603.41|0
1651162060000|2022-04-28 16:07:40|606.47|604.07|605.52|603.12|606.47|604.07|605.52|603.12|0
1651162070000|2022-04-28 16:07:50|604.95|602.55|605.14|602.74|605.14|602.74|604.86|602.46|0
1651162080000|2022-04-28 16:08:00|605.52|603.12|605.9|603.5|605.9|603.5|605.33|602.93|0
1651162090000|2022-04-28 16:08:10|606.09|603.69|605.52|603.12|606.09|603.69|605.52|603.12|0
1651162100000|2022-04-28 16:08:20|605.71|603.31|606.28|603.88|606.28|603.88|605.52|603.12|0
1651162110000|2022-04-28 16:08:30|606.66|604.26|606.66|604.26|607.24|604.84|606.66|604.26|0
1651162120000|2022-04-28 16:08:40|606.85|604.45|606.47|604.07|606.95|604.55|606.47|604.07|0
1651162130000|2022-04-28 16:08:50|606.85|604.45|606.66|604.26|606.85|604.45|606.47|604.07|0
1651162140000|2022-04-28 16:09:00|606.47|604.07|605.71|603.31|606.47|604.07|605.71|603.31|0
1651162150000|2022-04-28 16:09:10|604.19|601.79|604.48|602.08|604.95|602.55|604.19|601.79|0
1651162160000|2022-04-28 16:09:20|604.95|602.55|605.14|602.74|605.14|602.74|604.57|602.17|0
1651162170000|2022-04-28 16:09:30|604.67|602.27|604.95|602.55|604.95|602.55|604.67|602.27|0
1651162180000|2022-04-28 16:09:40|605.14|602.74|604.19|601.79|605.14|602.74|604.19|601.79|0
1651162190000|2022-04-28 16:09:50|604.38|601.98|604|601.6|604.38|601.98|604|601.6|0
1651162200000|2022-04-28 16:10:00|603.62|601.22|603.72|601.32|604|601.6|603.43|601.03|0
1651162210000|2022-04-28 16:10:10|603.62|601.22|603.43|601.03|603.81|601.41|603.43|601.03|0
1651162220000|2022-04-28 16:10:20|602.77|600.37|603.05|600.65|603.24|600.84|602.77|600.37|0
1651162230000|2022-04-28 16:10:30|603.81|601.41|603.43|601.03|603.81|601.41|603.43|601.03|0
1651162240000|2022-04-28 16:10:40|603.81|601.41|604.19|601.79|604.38|601.98|603.81|601.41|0
1651162250000|2022-04-28 16:10:50|604.1|601.7|602.86|600.46|604.1|601.7|602.86|600.46|0
1651162260000|2022-04-28 16:11:00|603.24|600.84|603.81|601.41|603.81|601.41|603.24|600.84|0
1651162270000|2022-04-28 16:11:10|603.24|600.84|602.86|600.46|603.43|601.03|602.86|600.46|0
1651162280000|2022-04-28 16:11:20|603.05|600.65|602.2|599.8|603.05|600.65|602.2|599.8|0
1651162290000|2022-04-28 16:11:30|602.48|600.08|603.43|601.03|603.43|601.03|602.48|600.08|0
1651162300000|2022-04-28 16:11:40|603.62|601.22|603.24|600.84|603.62|601.22|603.05|600.65|0
1651162310000|2022-04-28 16:11:50|603.05|600.65|603.81|601.41|603.81|601.41|603.05|600.65|0
1651162320000|2022-04-28 16:12:00|602.95|600.55|603.43|601.03|603.43|601.03|602.95|600.55|0
1651162330000|2022-04-28 16:12:10|603.81|601.41|603.81|601.41|604|601.6|603.81|601.41|0
1651162340000|2022-04-28 16:12:20|603.62|601.22|603.43|601.03|603.62|601.22|603.24|600.84|0
1651162350000|2022-04-28 16:12:30|603.81|601.41|602.67|600.27|603.81|601.41|602.67|600.27|0
1651162360000|2022-04-28 16:12:40|601.91|599.51|601.91|599.51|601.91|599.51|601.91|599.51|0
1651162370000|2022-04-28 16:12:50|601.34|598.94|601.91|599.51|601.91|599.51|601.34|598.94|0
1651162380000|2022-04-28 16:13:00|602.1|599.7|602.1|599.7|602.29|599.89|602.1|599.7|0
1651162390000|2022-04-28 16:13:10|601.91|599.51|601.06|598.66|601.91|599.51|601.06|598.66|0
1651162400000|2022-04-28 16:13:20|600.77|598.37|600.39|597.99|600.77|598.37|600.01|597.61|0
1651162410000|2022-04-28 16:13:30|600.2|597.8|600.58|598.18|600.58|598.18|600.2|597.8|0
1651162420000|2022-04-28 16:13:40|601.15|598.75|601.15|598.75|601.34|598.94|601.15|598.75|0
1651162430000|2022-04-28 16:13:50|600.77|598.37|600.96|598.56|600.96|598.56|600.77|598.37|0
1651162440000|2022-04-28 16:14:00|600.58|598.18|600.3|597.9|600.58|598.18|600.01|597.61|0
1651162450000|2022-04-28 16:14:10|599.82|597.42|599.16|596.76|599.82|597.42|599.06|596.66|0
1651162460000|2022-04-28 16:14:20|599.63|597.23|598.87|596.47|599.63|597.23|598.78|596.38|0
1651162470000|2022-04-28 16:14:30|599.06|596.66|597.93|595.53|599.06|596.66|597.74|595.34|0
1651162480000|2022-04-28 16:14:40|598.11|595.71|598.3|595.9|598.3|595.9|598.11|595.71|0
1651162490000|2022-04-28 16:14:50|597.74|595.34|597.55|595.15|597.74|595.34|597.55|595.15|0
1651162500000|2022-04-28 16:15:00|596.79|594.39|596.98|594.58|596.98|594.58|596.6|594.2|0
1651162510000|2022-04-28 16:15:10|597.55|595.15|597.55|595.15|597.74|595.34|597.36|594.96|0
1651162520000|2022-04-28 16:15:20|597.74|595.34|596.22|593.82|597.74|595.34|596.22|593.82|0
1651162530000|2022-04-28 16:15:30|596.51|594.11|596.98|594.58|596.98|594.58|596.51|594.11|0
1651162540000|2022-04-28 16:15:40|597.55|595.15|597.17|594.77|597.55|595.15|597.17|594.77|0
1651162550000|2022-04-28 16:15:50|596.79|594.39|596.41|594.01|597.17|594.77|596.41|594.01|0
1651162560000|2022-04-28 16:16:00|596.03|593.63|596.6|594.2|596.6|594.2|596.03|593.63|0
1651162570000|2022-04-28 16:16:10|596.79|594.39|596.98|594.58|597.17|594.77|596.79|594.39|0
1651162580000|2022-04-28 16:16:20|596.79|594.39|596.41|594.01|596.79|594.39|596.41|594.01|0
1651162590000|2022-04-28 16:16:30|596.6|594.2|596.41|594.01|596.6|594.2|596.41|594.01|0
1651162600000|2022-04-28 16:16:40|596.22|593.82|596.03|593.63|596.41|594.01|596.03|593.63|0
1651162610000|2022-04-28 16:16:50|596.13|593.73|596.03|593.63|596.22|593.82|596.03|593.63|0
1651162620000|2022-04-28 16:17:00|596.22|593.82|594.9|592.5|596.22|593.82|594.9|592.5|0
1651162630000|2022-04-28 16:17:10|595.28|592.88|595.47|593.07|595.85|593.45|595.28|592.88|0
1651162640000|2022-04-28 16:17:20|595.85|593.45|596.22|593.82|596.22|593.82|595.85|593.45|0
1651162650000|2022-04-28 16:17:30|595.66|593.26|595.47|593.07|595.66|593.26|595.28|592.88|0
1651162660000|2022-04-28 16:17:40|594.9|592.5|594.34|591.94|594.9|592.5|594.15|591.75|0
1651162670000|2022-04-28 16:17:50|593.96|591.56|592.83|590.43|593.96|591.56|592.83|590.43|0
1651162680000|2022-04-28 16:18:00|592.64|590.24|592.45|590.05|592.64|590.24|592.07|589.67|0
1651162690000|2022-04-28 16:18:10|592.26|589.86|592.45|590.05|592.83|590.43|592.26|589.86|0
1651162700000|2022-04-28 16:18:20|592.64|590.24|592.26|589.86|592.64|590.24|592.26|589.86|0
1651162710000|2022-04-28 16:18:30|592.45|590.05|592.45|590.05|592.64|590.24|592.26|589.86|0
1651162720000|2022-04-28 16:18:40|592.64|590.24|592.26|589.86|592.64|590.24|592.26|589.86|0
1651162730000|2022-04-28 16:18:50|592.07|589.67|592.26|589.86|592.26|589.86|592.07|589.67|0
1651162740000|2022-04-28 16:19:00|592.45|590.05|592.26|589.86|592.45|590.05|592.07|589.67|0
1651162750000|2022-04-28 16:19:10|592.07|589.67|592.64|590.24|592.64|590.24|592.07|589.67|0
1651162760000|2022-04-28 16:19:20|592.45|590.05|592.26|589.86|592.45|590.05|592.26|589.86|0
1651162770000|2022-04-28 16:19:30|592.07|589.67|592.83|590.43|592.83|590.43|592.07|589.67|0
1651162780000|2022-04-28 16:19:40|592.55|590.15|592.64|590.24|592.64|590.24|592.45|590.05|0
1651162790000|2022-04-28 16:19:50|592.55|590.15|592.26|589.86|592.64|590.24|592.26|589.86|0
1651162800000|2022-04-28 16:20:00|592.07|589.67|592.26|589.86|592.26|589.86|592.07|589.67|0
1651162810000|2022-04-28 16:20:10|592.07|589.67|592.83|590.43|592.83|590.43|592.07|589.67|0
1651162820000|2022-04-28 16:20:20|593.2|590.8|592.64|590.24|593.2|590.8|592.45|590.05|0
1651162830000|2022-04-28 16:20:30|592.26|589.86|592.07|589.67|592.26|589.86|592.07|589.67|0
1651162840000|2022-04-28 16:20:40|592.26|589.86|591.89|589.49|592.45|590.05|591.89|589.49|0
1651162850000|2022-04-28 16:20:50|591.7|589.3|591.51|589.11|591.7|589.3|591.51|589.11|0
1651162860000|2022-04-28 16:21:00|591.32|588.92|591.13|588.73|591.32|588.92|591.13|588.73|0
1651162870000|2022-04-28 16:21:10|590.57|588.17|590.38|587.98|590.57|588.17|590|587.6|0
1651162880000|2022-04-28 16:21:20|590.57|588.17|590.76|588.36|590.94|588.54|590.38|587.98|0
1651162890000|2022-04-28 16:21:30|590.19|587.79|590.38|587.98|590.38|587.98|590.19|587.79|0
1651162900000|2022-04-28 16:21:40|589.82|587.42|590.19|587.79|590.19|587.79|589.82|587.42|0
1651162910000|2022-04-28 16:21:50|590|587.6|590.19|587.79|590.19|587.79|590|587.6|0
1651162920000|2022-04-28 16:22:00|590|587.6|590.57|588.17|590.57|588.17|590|587.6|0
1651162930000|2022-04-28 16:22:10|590|587.6|590|587.6|590.38|587.98|590|587.6|0
1651162940000|2022-04-28 16:22:20|589.82|587.42|590.38|587.98|590.38|587.98|589.82|587.42|0
1651162950000|2022-04-28 16:22:30|590.57|588.17|590.38|587.98|590.57|588.17|590.19|587.79|0
1651162960000|2022-04-28 16:22:40|590.19|587.79|590|587.6|590.19|587.79|590|587.6|0
1651162970000|2022-04-28 16:22:50|589.82|587.42|589.63|587.23|589.82|587.42|589.63|587.23|0
1651162980000|2022-04-28 16:23:00|589.25|586.85|589.06|586.66|589.25|586.85|589.06|586.66|0
1651162990000|2022-04-28 16:23:10|589.44|587.04|589.63|587.23|589.63|587.23|589.44|587.04|0
1651163000000|2022-04-28 16:23:20|589.44|587.04|588.88|586.48|589.44|587.04|588.88|586.48|0
1651163010000|2022-04-28 16:23:30|589.06|586.66|588.88|586.48|589.06|586.66|588.69|586.29|0
1651163020000|2022-04-28 16:23:40|589.25|586.85|588.69|586.29|589.25|586.85|588.69|586.29|0
1651163030000|2022-04-28 16:23:50|588.31|585.91|588.13|585.73|588.31|585.91|588.13|585.73|0
1651163040000|2022-04-28 16:24:00|587.24|584.84|587.8|585.4|587.8|585.4|587.24|584.84|0
1651163050000|2022-04-28 16:24:10|587.05|584.65|586.86|584.46|587.05|584.65|586.86|584.46|0
1651163060000|2022-04-28 16:24:20|586.68|584.28|586.86|584.46|586.96|584.56|586.68|584.28|0
1651163070000|2022-04-28 16:24:30|587.05|584.65|587.53|585.13|587.62|585.22|587.05|584.65|0
1651163080000|2022-04-28 16:24:40|587.43|585.03|587.8|585.4|587.8|585.4|587.43|585.03|0
1651163090000|2022-04-28 16:24:50|587.62|585.22|587.62|585.22|588.18|585.78|587.62|585.22|0
1651163100000|2022-04-28 16:25:00|587.43|585.03|586.86|584.46|587.43|585.03|586.86|584.46|0
1651163110000|2022-04-28 16:25:10|587.05|584.65|586.3|583.9|587.24|584.84|586.3|583.9|0
1651163120000|2022-04-28 16:25:20|586.49|584.09|585.92|583.52|586.49|584.09|585.92|583.52|0
1651163130000|2022-04-28 16:25:30|586.3|583.9|585.74|583.34|586.3|583.9|585.74|583.34|0
1651163140000|2022-04-28 16:25:40|585.55|583.15|585.17|582.77|585.55|583.15|585.17|582.77|0
1651163150000|2022-04-28 16:25:50|584.99|582.59|584.99|582.59|585.36|582.96|584.99|582.59|0
1651163160000|2022-04-28 16:26:00|584.8|582.4|584.8|582.4|584.8|582.4|584.61|582.21|0
1651163170000|2022-04-28 16:26:10|584.99|582.59|585.36|582.96|585.36|582.96|584.61|582.21|0
1651163180000|2022-04-28 16:26:20|585.55|583.15|585.83|583.43|585.92|583.52|585.55|583.15|0
1651163190000|2022-04-28 16:26:30|586.11|583.71|586.3|583.9|586.3|583.9|586.11|583.71|0
1651163200000|2022-04-28 16:26:40|586.49|584.09|585.74|583.34|586.49|584.09|585.74|583.34|0
1651163210000|2022-04-28 16:26:50|585.55|583.15|585.92|583.52|586.11|583.71|585.55|583.15|0
1651163220000|2022-04-28 16:27:00|586.11|583.71|585.55|583.15|586.11|583.71|585.55|583.15|0
1651163230000|2022-04-28 16:27:10|585.36|582.96|585.36|582.96|585.55|583.15|585.36|582.96|0
1651163240000|2022-04-28 16:27:20|585.17|582.77|584.8|582.4|585.17|582.77|584.8|582.4|0
1651163250000|2022-04-28 16:27:30|584.99|582.59|584.99|582.59|585.17|582.77|584.99|582.59|0
1651163260000|2022-04-28 16:27:40|584.8|582.4|584.61|582.21|584.99|582.59|584.61|582.21|0
1651163270000|2022-04-28 16:27:50|584.71|582.31|584.71|582.31|584.71|582.31|584.42|582.02|0
1651163280000|2022-04-28 16:28:00|584.61|582.21|584.42|582.02|584.61|582.21|584.24|581.84|0
1651163290000|2022-04-28 16:28:10|584.61|582.21|583.86|581.46|584.61|582.21|583.86|581.46|0
1651163300000|2022-04-28 16:28:20|583.67|581.27|583.3|580.9|583.67|581.27|582.74|580.34|0
1651163310000|2022-04-28 16:28:30|583.11|580.71|582.55|580.15|583.11|580.71|582.55|580.15|0
1651163320000|2022-04-28 16:28:40|582.74|580.34|582.92|580.52|582.92|580.52|582.74|580.34|0
1651163330000|2022-04-28 16:28:50|583.11|580.71|583.11|580.71|583.11|580.71|582.92|580.52|0
1651163340000|2022-04-28 16:29:00|583.67|581.27|583.67|581.27|583.67|581.27|583.49|581.09|0
1651163350000|2022-04-28 16:29:10|584.05|581.65|583.86|581.46|584.05|581.65|583.86|581.46|0
1651163360000|2022-04-28 16:29:20|583.67|581.27|583.86|581.46|583.86|581.46|583.49|581.09|0
1651163370000|2022-04-28 16:29:30|583.3|580.9|583.3|580.9|583.3|580.9|583.11|580.71|0
1651163380000|2022-04-28 16:29:40|583.11|580.71|583.3|580.9|583.3|580.9|583.11|580.71|0
1651163390000|2022-04-28 16:29:50|582.92|580.52|581.99|579.59|582.92|580.52|581.99|579.59|0
1651163400000|2022-04-28 16:30:00|581.05|578.65|581.43|579.03|581.43|579.03|581.05|578.65|0
1651163410000|2022-04-28 16:30:10|581.8|579.4|582.55|580.15|582.55|580.15|581.8|579.4|0
1651163420000|2022-04-28 16:30:20|582.36|579.96|582.55|580.15|582.55|580.15|582.17|579.77|0
1651163430000|2022-04-28 16:30:30|582.74|580.34|582.17|579.77|582.74|580.34|582.17|579.77|0
1651163440000|2022-04-28 16:30:40|581.99|579.59|582.74|580.34|582.74|580.34|581.99|579.59|0
1651163450000|2022-04-28 16:30:50|582.36|579.96|581.8|579.4|582.36|579.96|581.8|579.4|0
1651163460000|2022-04-28 16:31:00|581.61|579.21|581.24|578.84|581.61|579.21|581.24|578.84|0
1651163470000|2022-04-28 16:31:10|581.43|579.03|581.61|579.21|581.61|579.21|581.43|579.03|0
1651163480000|2022-04-28 16:31:20|581.24|578.84|580.96|578.56|581.24|578.84|580.96|578.56|0
1651163490000|2022-04-28 16:31:30|580.68|578.28|580.3|577.9|580.68|578.28|580.3|577.9|0
1651163500000|2022-04-28 16:31:40|580.49|578.09|580.4|578|580.49|578.09|580.3|577.9|0
1651163510000|2022-04-28 16:31:50|580.49|578.09|580.3|577.9|580.49|578.09|580.12|577.72|0
1651163520000|2022-04-28 16:32:00|580.59|578.19|580.12|577.72|580.59|578.19|579.56|577.16|0
1651163530000|2022-04-28 16:32:10|580.3|577.9|579.65|577.25|580.4|578|579.65|577.25|0
1651163540000|2022-04-28 16:32:20|579.37|576.97|579.56|577.16|579.93|577.53|579.37|576.97|0
1651163550000|2022-04-28 16:32:30|579.93|577.53|580.3|577.9|580.68|578.28|579.93|577.53|0
1651163560000|2022-04-28 16:32:40|580.12|577.72|580.12|577.72|580.12|577.72|580.12|577.72|0
1651163570000|2022-04-28 16:32:50|579.74|577.34|579.93|577.53|579.93|577.53|579.56|577.16|0
1651163580000|2022-04-28 16:33:00|579.56|577.16|579.18|576.78|579.74|577.34|578.81|576.41|0
1651163590000|2022-04-28 16:33:10|579.28|576.88|579.28|576.88|579.37|576.97|579.28|576.88|0
1651163600000|2022-04-28 16:33:20|579.74|577.34|579.93|577.53|580.12|577.72|579.74|577.34|0
1651163610000|2022-04-28 16:33:30|579.74|577.34|579.56|577.16|579.74|577.34|579.56|577.16|0
1651163620000|2022-04-28 16:33:40|579.37|576.97|579.65|577.25|579.74|577.34|579.37|576.97|0
1651163630000|2022-04-28 16:33:50|579.74|577.34|579.74|577.34|579.74|577.34|579.65|577.25|0
1651163640000|2022-04-28 16:34:00|579.56|577.16|579.28|576.88|579.56|577.16|579|576.6|0
1651163650000|2022-04-28 16:34:10|579.37|576.97|579.18|576.78|579.37|576.97|579.09|576.69|0
1651163660000|2022-04-28 16:34:20|579.09|576.69|579.17|576.05|579.17|576.69|579|576.05|0
1651163670000|2022-04-28 16:34:30|578.61|575.49|578.68|575.8|578.68|575.8|578.61|575.49|0
1651163680000|2022-04-28 16:34:40|579.24|576.36|578.77|575.89|579.24|576.36|578.68|575.8|0
1651163690000|2022-04-28 16:34:50|578.86|575.98|578.86|575.98|578.86|575.98|578.68|575.8|0
1651163700000|2022-04-28 16:35:00|578.49|575.61|578.12|575.24|578.68|575.8|578.12|575.24|0
1651163710000|2022-04-28 16:35:10|577.56|574.68|577.19|574.31|577.56|574.68|577.19|574.31|0
1651163720000|2022-04-28 16:35:20|577|574.12|577.19|574.31|577.19|574.31|576.81|573.93|0
1651163730000|2022-04-28 16:35:30|577|574.12|577|574.12|577|574.12|576.81|573.93|0
1651163740000|2022-04-28 16:35:40|577.19|574.31|578.3|575.42|578.3|575.42|577.19|574.31|0
1651163750000|2022-04-28 16:35:50|578.12|575.24|577.75|574.87|578.12|575.24|577.75|574.87|0
1651163760000|2022-04-28 16:36:00|577.56|574.68|576.81|573.93|577.56|574.68|576.81|573.93|0
1651163770000|2022-04-28 16:36:10|577|574.12|577.56|574.68|577.56|574.68|577|574.12|0
1651163780000|2022-04-28 16:36:20|577.19|574.31|576.81|573.93|577.19|574.31|576.81|573.93|0
1651163790000|2022-04-28 16:36:30|577|574.12|577.19|574.31|577.37|574.49|577|574.12|0
1651163800000|2022-04-28 16:36:40|577|574.12|578.3|575.42|578.3|575.42|577|574.12|0
1651163810000|2022-04-28 16:36:50|578.49|575.61|576.51|573.63|579.05|576.17|576.51|573.63|0
1651163820000|2022-04-28 16:37:00|579.77|576.89|578.3|575.42|579.77|576.89|577.22|574.34|0
1651163830000|2022-04-28 16:37:10|578.49|575.61|578.3|575.42|578.86|575.98|578.3|575.42|0
1651163840000|2022-04-28 16:37:20|578.12|575.24|577.93|575.05|578.12|575.24|577.93|575.05|0
1651163850000|2022-04-28 16:37:30|577.74|574.86|577.37|574.49|577.93|575.05|577.37|574.49|0
1651163860000|2022-04-28 16:37:40|577.56|574.68|577|574.12|577.56|574.68|577|574.12|0
1651163870000|2022-04-28 16:37:50|576.91|574.03|576.81|573.93|577|574.12|576.81|573.93|0
1651163880000|2022-04-28 16:38:00|576.63|573.75|575.88|573|576.63|573.75|575.88|573|0
1651163890000|2022-04-28 16:38:10|575.7|572.82|576.26|573.38|576.26|573.38|575.7|572.82|0
1651163900000|2022-04-28 16:38:20|576.07|573.19|575.7|572.82|576.25|573.37|575.7|572.82|0
1651163910000|2022-04-28 16:38:30|575.33|572.45|575.14|572.26|575.33|572.45|575.14|572.26|0
1651163920000|2022-04-28 16:38:40|575.24|572.36|575.51|572.63|575.7|572.82|575.24|572.36|0
1651163930000|2022-04-28 16:38:50|575.7|572.82|576.44|573.56|576.44|573.56|575.7|572.82|0
1651163940000|2022-04-28 16:39:00|576.63|573.75|577|574.12|577|574.12|576.63|573.75|0
1651163950000|2022-04-28 16:39:10|577.19|574.31|576.81|573.93|577.19|574.31|576.81|573.93|0
1651163960000|2022-04-28 16:39:20|576.44|573.56|576.63|573.75|576.63|573.75|576.25|573.37|0
1651163970000|2022-04-28 16:39:30|576.81|573.93|576.44|573.56|576.81|573.93|576.44|573.56|0
1651163980000|2022-04-28 16:39:40|576.25|573.37|576.07|573.19|576.25|573.37|576.07|573.19|0
1651163990000|2022-04-28 16:39:50|575.79|572.91|576.25|573.37|576.25|573.37|575.79|572.91|0
1651164000000|2022-04-28 16:40:00|576.07|573.19|575.51|572.63|576.07|573.19|575.14|572.26|0
1651164010000|2022-04-28 16:40:10|575.14|572.26|575.42|572.54|575.51|572.63|575.14|572.26|0
1651164020000|2022-04-28 16:40:20|575.32|572.44|575.14|572.26|575.32|572.44|575.14|572.26|0
1651164030000|2022-04-28 16:40:30|575.32|572.44|574.77|571.89|575.32|572.44|574.58|571.7|0
1651164040000|2022-04-28 16:40:40|575.14|572.26|574.77|571.89|575.14|572.26|574.58|571.7|0
1651164050000|2022-04-28 16:40:50|574.86|571.98|574.58|571.7|574.86|571.98|574.21|571.33|0
1651164060000|2022-04-28 16:41:00|574.4|571.52|574.21|571.33|574.4|571.52|574.21|571.33|0
1651164070000|2022-04-28 16:41:10|574.4|571.52|573.65|570.77|574.4|571.52|573.65|570.77|0
1651164080000|2022-04-28 16:41:20|573.47|570.59|573.1|570.22|573.47|570.59|573.1|570.22|0
1651164090000|2022-04-28 16:41:30|572.91|570.03|573.47|570.59|573.47|570.59|572.91|570.03|0
1651164100000|2022-04-28 16:41:40|573.28|570.4|574.02|571.14|574.02|571.14|573.28|570.4|0
1651164110000|2022-04-28 16:41:50|574.21|571.33|573.84|570.96|574.21|571.33|573.84|570.96|0
1651164120000|2022-04-28 16:42:00|573.65|570.77|573.47|570.59|573.65|570.77|573.28|570.4|0
1651164130000|2022-04-28 16:42:10|573.28|570.4|573.28|570.4|573.28|570.4|572.91|570.03|0
1651164140000|2022-04-28 16:42:20|573.1|570.22|573.1|570.22|573.28|570.4|572.91|570.03|0
1651164150000|2022-04-28 16:42:30|572.91|570.03|574.02|571.14|574.02|571.14|572.91|570.03|0
1651164160000|2022-04-28 16:42:40|573.84|570.96|573.28|570.4|573.84|570.96|573.28|570.4|0
1651164170000|2022-04-28 16:42:50|573.1|570.22|573.28|570.4|573.28|570.4|572.91|570.03|0
1651164180000|2022-04-28 16:43:00|573.1|570.22|572.91|570.03|573.1|570.22|572.91|570.03|0
1651164190000|2022-04-28 16:43:10|573.1|570.22|572.72|569.84|573.1|570.22|572.72|569.84|0
1651164200000|2022-04-28 16:43:20|572.54|569.66|572.35|569.47|572.54|569.66|572.35|569.47|0
1651164210000|2022-04-28 16:43:30|572.54|569.66|572.35|569.47|572.54|569.66|572.35|569.47|0
1651164220000|2022-04-28 16:43:40|571.98|569.1|571.43|568.55|571.98|569.1|571.43|568.55|0
1651164230000|2022-04-28 16:43:50|571.61|568.73|571.61|568.73|571.8|568.92|571.61|568.73|0
1651164240000|2022-04-28 16:44:00|571.24|568.36|571.61|568.73|571.61|568.73|571.06|568.18|0
1651164250000|2022-04-28 16:44:10|571.43|568.55|571.43|568.55|571.43|568.55|571.43|568.55|0
1651164260000|2022-04-28 16:44:20|571.61|568.73|571.98|569.1|571.98|569.1|571.61|568.73|0
1651164270000|2022-04-28 16:44:30|571.24|568.36|571.06|568.18|571.24|568.36|570.87|567.99|0
1651164280000|2022-04-28 16:44:40|570.87|567.99|571.06|568.18|571.43|568.55|570.87|567.99|0
1651164290000|2022-04-28 16:44:50|571.24|568.36|570.87|567.99|571.43|568.55|570.87|567.99|0
1651164300000|2022-04-28 16:45:00|570.5|567.62|569.95|567.07|570.5|567.62|569.95|567.07|0
1651164310000|2022-04-28 16:45:10|570.13|567.25|567.82|564.94|570.13|567.25|567.82|564.94|0
1651164320000|2022-04-28 16:45:20|567.54|564.66|568.65|565.77|568.65|565.77|567.54|564.66|0
1651164330000|2022-04-28 16:45:30|568.84|565.96|569.21|566.33|569.21|566.33|568.84|565.96|0
1651164340000|2022-04-28 16:45:40|569.12|566.24|568.84|565.96|569.39|566.51|568.84|565.96|0
1651164350000|2022-04-28 16:45:50|569.02|566.14|568.47|565.59|569.02|566.14|568.47|565.59|0
1651164360000|2022-04-28 16:46:00|568.28|565.4|567.54|564.66|568.28|565.4|567.54|564.66|0
1651164370000|2022-04-28 16:46:10|567.36|564.48|565.15|562.27|567.36|564.48|564.96|562.08|0
1651164380000|2022-04-28 16:46:20|564.96|562.08|565.52|562.64|565.52|562.64|564.59|561.71|0
1651164390000|2022-04-28 16:46:30|566.07|563.19|564.87|561.99|566.07|563.19|564.87|561.99|0
1651164400000|2022-04-28 16:46:40|564.96|562.08|564.96|562.08|565.15|562.27|564.96|562.08|0
1651164410000|2022-04-28 16:46:50|564.78|561.9|564.78|561.9|565.33|562.45|564.78|561.9|0
1651164420000|2022-04-28 16:47:00|564.59|561.71|564.04|561.16|564.59|561.71|563.86|560.98|0
1651164430000|2022-04-28 16:47:10|563.86|560.98|563.31|560.43|563.86|560.98|563.31|560.43|0
1651164440000|2022-04-28 16:47:20|563.12|560.24|564.23|561.35|564.23|561.35|563.12|560.24|0
1651164450000|2022-04-28 16:47:30|564.04|561.16|564.41|561.53|564.41|561.53|563.86|560.98|0
1651164460000|2022-04-28 16:47:40|564.23|561.35|563.31|560.43|564.23|561.35|563.31|560.43|0
1651164470000|2022-04-28 16:47:50|563.49|560.61|563.31|560.43|563.49|560.61|563.31|560.43|0
1651164480000|2022-04-28 16:48:00|563.67|560.79|563.31|560.43|563.86|560.98|563.31|560.43|0
1651164490000|2022-04-28 16:48:10|563.67|560.79|564.04|561.16|564.04|561.16|563.67|560.79|0
1651164500000|2022-04-28 16:48:20|564.23|561.35|564.41|561.53|564.78|561.9|564.23|561.35|0
1651164510000|2022-04-28 16:48:30|564.59|561.71|564.78|561.9|564.78|561.9|564.59|561.71|0
1651164520000|2022-04-28 16:48:40|564.41|561.53|564.59|561.71|564.59|561.71|564.23|561.35|0
1651164530000|2022-04-28 16:48:50|564.41|561.53|564.78|561.9|564.78|561.9|564.41|561.53|0
1651164540000|2022-04-28 16:49:00|564.96|562.08|565.33|562.45|565.33|562.45|564.96|562.08|0
1651164550000|2022-04-28 16:49:10|565.51|562.63|567.17|564.29|567.17|564.29|565.51|562.63|0
1651164560000|2022-04-28 16:49:20|567.91|565.03|568.28|565.4|568.28|565.4|567.73|564.85|0
1651164570000|2022-04-28 16:49:30|567.91|565.03|567.54|564.66|568.1|565.22|567.54|564.66|0
1651164580000|2022-04-28 16:49:40|567.73|564.85|566.44|563.56|567.73|564.85|566.44|563.56|0
1651164590000|2022-04-28 16:49:50|566.8|563.92|566.99|564.11|566.99|564.11|566.44|563.56|0
1651164600000|2022-04-28 16:50:00|566.8|563.92|567.08|564.2|567.08|564.2|566.62|563.74|0
1651164610000|2022-04-28 16:50:10|567.54|564.66|566.99|564.11|567.54|564.66|566.62|563.74|0
1651164620000|2022-04-28 16:50:20|566.8|563.92|566.99|564.11|567.17|564.29|566.8|563.92|0
1651164630000|2022-04-28 16:50:30|567.36|564.48|568.1|565.22|568.28|565.4|567.36|564.48|0
1651164640000|2022-04-28 16:50:40|567.91|565.03|568.1|565.22|568.19|565.31|567.91|565.03|0
1651164650000|2022-04-28 16:50:50|567.91|565.03|568.47|565.59|568.47|565.59|567.91|565.03|0
1651164660000|2022-04-28 16:51:00|568.28|565.4|569.02|566.14|569.2|566.32|568.1|565.22|0
1651164670000|2022-04-28 16:51:10|569.76|566.88|570.68|567.8|570.68|567.8|569.76|566.88|0
1651164680000|2022-04-28 16:51:20|570.87|567.99|570.5|567.62|570.87|567.99|570.5|567.62|0
1651164690000|2022-04-28 16:51:30|570.87|567.99|571.05|568.17|571.24|568.36|570.68|567.8|0
1651164700000|2022-04-28 16:51:40|570.87|567.99|569.2|566.32|570.87|567.99|569.02|566.14|0
1651164710000|2022-04-28 16:51:50|569.39|566.51|569.57|566.69|569.76|566.88|569.39|566.51|0
1651164720000|2022-04-28 16:52:00|569.39|566.51|570.5|567.62|570.5|567.62|569.39|566.51|0
1651164730000|2022-04-28 16:52:10|570.31|567.43|570.13|567.25|570.31|567.43|569.76|566.88|0
1651164740000|2022-04-28 16:52:20|570.31|567.43|570.5|567.62|570.5|567.62|570.31|567.43|0
1651164750000|2022-04-28 16:52:30|571.05|568.17|570.68|567.8|571.05|568.17|570.5|567.62|0
1651164760000|2022-04-28 16:52:40|570.5|567.62|570.68|567.8|570.68|567.8|570.5|567.62|0
1651164770000|2022-04-28 16:52:50|570.5|567.62|569.02|566.14|570.5|567.62|569.02|566.14|0
1651164780000|2022-04-28 16:53:00|568.83|565.95|567.73|564.85|569.02|566.14|567.73|564.85|0
1651164790000|2022-04-28 16:53:10|567.54|564.66|567.17|564.29|567.54|564.66|566.62|563.74|0
1651164800000|2022-04-28 16:53:20|567.36|564.48|567.73|564.85|567.73|564.85|567.17|564.29|0
1651164810000|2022-04-28 16:53:30|567.36|564.48|567.73|564.85|567.73|564.85|566.99|564.11|0
1651164820000|2022-04-28 16:53:40|567.36|564.48|566.99|564.11|567.36|564.48|566.99|564.11|0
1651164830000|2022-04-28 16:53:50|566.8|563.92|566.43|563.55|566.8|563.92|566.25|563.37|0
1651164840000|2022-04-28 16:54:00|566.8|563.92|566.43|563.55|566.8|563.92|566.43|563.55|0
1651164850000|2022-04-28 16:54:10|567.36|564.48|566.35|563.47|567.36|564.48|566.35|563.47|0
1651164860000|2022-04-28 16:54:20|566.25|563.37|566.62|563.74|567.36|564.48|566.25|563.37|0
1651164870000|2022-04-28 16:54:30|566.99|564.11|567.17|564.29|567.17|564.29|566.99|564.11|0
1651164880000|2022-04-28 16:54:40|566.8|563.92|566.62|563.74|566.8|563.92|566.43|563.55|0
1651164890000|2022-04-28 16:54:50|566.8|563.92|566.43|563.55|566.8|563.92|566.43|563.55|0
1651164900000|2022-04-28 16:55:00|566.99|564.11|566.62|563.74|567.36|564.48|566.62|563.74|0
1651164910000|2022-04-28 16:55:10|566.8|563.92|567.17|564.29|567.36|564.48|566.8|563.92|0
1651164920000|2022-04-28 16:55:20|567.54|564.66|567.45|564.57|567.54|564.66|567.45|564.57|0
1651164930000|2022-04-28 16:55:30|568.09|565.21|568.46|565.58|568.83|565.95|568.09|565.21|0
1651164940000|2022-04-28 16:55:40|568.09|565.21|567.91|565.03|568.09|565.21|567.72|564.84|0
1651164950000|2022-04-28 16:55:50|567.36|564.48|567.54|564.66|567.72|564.84|567.36|564.48|0
1651164960000|2022-04-28 16:56:00|567.72|564.84|567.72|564.84|567.72|564.84|567.72|564.84|0
1651164970000|2022-04-28 16:56:10|567.91|565.03|567.72|564.84|567.91|565.03|567.72|564.84|0
1651164980000|2022-04-28 16:56:20|567.82|564.94|567.91|565.03|567.91|565.03|567.72|564.84|0
1651164990000|2022-04-28 16:56:30|567.54|564.66|567.54|564.66|567.54|564.66|567.36|564.48|0
1651165000000|2022-04-28 16:56:40|567.72|564.84|567.36|564.48|567.91|565.03|567.36|564.48|0
1651165010000|2022-04-28 16:56:50|567.54|564.66|567.91|565.03|568.09|565.21|567.54|564.66|0
1651165020000|2022-04-28 16:57:00|567.72|564.84|567.72|564.84|567.72|564.84|567.36|564.48|0
1651165030000|2022-04-28 16:57:10|567.91|565.03|567.64|564.76|567.91|565.03|567.64|564.76|0
1651165040000|2022-04-28 16:57:20|567.54|564.66|567.36|564.48|567.54|564.66|567.36|564.48|0
1651165050000|2022-04-28 16:57:30|567.17|564.29|566.43|563.55|567.17|564.29|564.96|562.08|0
1651165060000|2022-04-28 16:57:40|566.25|563.37|566.43|563.55|566.43|563.55|566.06|563.18|0
1651165070000|2022-04-28 16:57:50|566.25|563.37|566.62|563.74|566.8|563.92|566.25|563.37|0
1651165080000|2022-04-28 16:58:00|566.43|563.55|566.43|563.55|566.43|563.55|566.43|563.55|0
1651165090000|2022-04-28 16:58:10|566.8|563.92|566.62|563.74|566.8|563.92|566.43|563.55|0
1651165100000|2022-04-28 16:58:20|566.99|564.11|566.43|563.55|566.99|564.11|566.43|563.55|0
1651165110000|2022-04-28 16:58:30|566.62|563.74|566.62|563.74|566.62|563.74|566.53|563.65|0
1651165120000|2022-04-28 16:58:40|566.53|563.65|565.69|562.81|566.53|563.65|565.69|562.81|0
1651165130000|2022-04-28 16:58:50|565.51|562.63|564.95|562.07|565.51|562.63|564.95|562.07|0
1651165140000|2022-04-28 16:59:00|564.77|561.89|564.59|561.71|564.95|562.07|564.59|561.71|0
1651165150000|2022-04-28 16:59:10|564.22|561.34|564.4|561.52|564.59|561.71|564.22|561.34|0
1651165160000|2022-04-28 16:59:20|564.03|561.15|564.03|561.15|564.03|561.15|563.76|560.88|0
1651165170000|2022-04-28 16:59:30|564.4|561.52|564.4|561.52|564.4|561.52|564.03|561.15|0
1651165180000|2022-04-28 16:59:40|564.95|562.07|564.22|561.34|564.95|562.07|564.22|561.34|0
1651165190000|2022-04-28 16:59:50|564.03|561.15|564.03|561.15|564.22|561.34|563.85|560.97|0
1651165200000|2022-04-28 17:00:00|563.3|560.42|563.66|560.78|563.66|560.78|563.3|560.42|0
1651165210000|2022-04-28 17:00:10|563.48|560.6|563.66|560.78|563.66|560.78|563.21|560.33|0
1651165220000|2022-04-28 17:00:20|563.48|560.6|563.3|560.42|563.66|560.78|563.3|560.42|0
1651165230000|2022-04-28 17:00:30|563.48|560.6|563.11|560.23|563.48|560.6|563.11|560.23|0
1651165240000|2022-04-28 17:00:40|562.93|560.05|562.93|560.05|562.93|560.05|562.74|559.86|0
1651165250000|2022-04-28 17:00:50|562.56|559.68|562.93|560.05|562.93|560.05|562.56|559.68|0
1651165260000|2022-04-28 17:01:00|563.11|560.23|563.3|560.42|563.48|560.6|563.11|560.23|0
1651165270000|2022-04-28 17:01:10|563.66|560.78|562.93|560.05|563.66|560.78|562.93|560.05|0
1651165280000|2022-04-28 17:01:20|563.3|560.42|563.11|560.23|563.48|560.6|563.11|560.23|0
1651165290000|2022-04-28 17:01:30|562.93|560.05|562.56|559.68|562.93|560.05|562.56|559.68|0
1651165310000|2022-04-28 17:01:50|562.74|559.86|562.93|560.05|562.93|560.05|562.56|559.68|0
1651165320000|2022-04-28 17:02:00|563.66|560.78|565.69|562.81|565.69|562.81|563.66|560.78|0
1651165330000|2022-04-28 17:02:10|565.6|562.72|565.69|562.81|566.25|563.37|565.6|562.72|0
1651165340000|2022-04-28 17:02:20|564.95|562.07|563.85|560.97|564.95|562.07|563.85|560.97|0
1651165350000|2022-04-28 17:02:30|564.13|561.25|562.74|559.86|564.13|561.25|562.74|559.86|0
1651165360000|2022-04-28 17:02:40|562.56|559.68|562.56|559.68|562.93|560.05|562.56|559.68|0
1651165370000|2022-04-28 17:02:50|562.74|559.86|562.56|559.68|562.74|559.86|562.56|559.68|0
1651165380000|2022-04-28 17:03:00|563.11|560.23|563.66|560.78|563.66|560.78|563.11|560.23|0
1651165390000|2022-04-28 17:03:10|564.03|561.15|564.58|561.7|564.77|561.89|564.03|561.15|0
1651165400000|2022-04-28 17:03:20|564.4|561.52|564.77|561.89|564.77|561.89|564.4|561.52|0
1651165410000|2022-04-28 17:03:30|564.95|562.07|564.77|561.89|565.32|562.44|564.77|561.89|0
1651165420000|2022-04-28 17:03:40|565.14|562.26|565.32|562.44|565.32|562.44|565.14|562.26|0
1651165430000|2022-04-28 17:03:50|564.58|561.7|564.95|562.07|565.32|562.44|564.58|561.7|0
1651165440000|2022-04-28 17:04:00|564.4|561.52|563.85|560.97|564.4|561.52|563.85|560.97|0
1651165450000|2022-04-28 17:04:10|564.03|561.15|563.11|560.23|564.03|561.15|563.11|560.23|0
1651165460000|2022-04-28 17:04:20|562.93|560.05|561.64|558.76|562.93|560.05|561.64|558.76|0
1651165470000|2022-04-28 17:04:30|562.19|559.31|562.93|560.05|562.93|560.05|562.19|559.31|0
1651165480000|2022-04-28 17:04:40|562.56|559.68|562.56|559.68|563.11|560.23|562.56|559.68|0
1651165490000|2022-04-28 17:04:50|562.19|559.31|562.01|559.13|562.19|559.31|562.01|559.13|0
1651165500000|2022-04-28 17:05:00|562.19|559.31|561.64|558.76|562.19|559.31|561.64|558.76|0
1651165510000|2022-04-28 17:05:10|561.82|558.94|561.64|558.76|561.82|558.94|561.46|558.58|0
1651165520000|2022-04-28 17:05:20|562.01|559.13|562.74|559.86|562.74|559.86|561.82|558.94|0
1651165530000|2022-04-28 17:05:30|563.11|560.23|562.93|560.05|563.11|560.23|562.93|560.05|0
1651165540000|2022-04-28 17:05:40|563.66|560.78|562.65|559.77|563.66|560.78|562.65|559.77|0
1651165550000|2022-04-28 17:05:50|562.74|559.86|562.56|559.68|562.74|559.86|562.47|559.59|0
1651165560000|2022-04-28 17:06:00|562.74|559.86|563.11|560.23|563.11|560.23|562.74|559.86|0
1651165570000|2022-04-28 17:06:10|564.03|561.15|563.57|560.69|564.22|561.34|563.57|560.69|0
1651165580000|2022-04-28 17:06:20|563.48|560.6|562.19|559.31|563.48|560.6|562.19|559.31|0
1651165590000|2022-04-28 17:06:30|562.56|559.68|562.19|559.31|562.93|560.05|562.19|559.31|0
1651165600000|2022-04-28 17:06:40|562.01|559.13|561.82|558.94|562.01|559.13|561.82|558.94|0
1651165610000|2022-04-28 17:06:50|561.64|558.76|561.27|558.39|561.64|558.76|561.27|558.39|0
1651165620000|2022-04-28 17:07:00|561.46|558.58|559.8|556.92|561.46|558.58|559.8|556.92|0
1651165630000|2022-04-28 17:07:10|559.62|556.74|558.89|556.01|559.62|556.74|558.89|556.01|0
1651165640000|2022-04-28 17:07:20|559.07|556.19|559.25|556.37|559.44|556.56|559.07|556.19|0
1651165650000|2022-04-28 17:07:30|559.07|556.19|558.89|556.01|559.07|556.19|558.52|555.64|0
1651165660000|2022-04-28 17:07:40|558.15|555.27|558.15|555.27|558.52|555.64|557.97|555.09|0
1651165670000|2022-04-28 17:07:50|558.52|555.64|558.7|555.82|558.89|556.01|558.52|555.64|0
1651165680000|2022-04-28 17:08:00|558.89|556.01|559.07|556.19|559.25|556.37|558.89|556.01|0
1651165690000|2022-04-28 17:08:10|558.52|555.64|558.8|555.92|558.8|555.92|558.52|555.64|0
1651165700000|2022-04-28 17:08:20|559.07|556.19|558.7|555.82|559.07|556.19|558.52|555.64|0
1651165710000|2022-04-28 17:08:30|558.89|556.01|559.25|556.37|559.62|556.74|558.89|556.01|0
1651165720000|2022-04-28 17:08:40|559.8|556.92|559.62|556.74|559.99|557.11|559.62|556.74|0
1651165730000|2022-04-28 17:08:50|559.8|556.92|559.8|556.92|559.99|557.11|559.8|556.92|0
1651165740000|2022-04-28 17:09:00|559.44|556.56|559.44|556.56|559.44|556.56|558.89|556.01|0
1651165750000|2022-04-28 17:09:10|559.8|556.92|560.17|557.29|560.17|557.29|559.8|556.92|0
1651165760000|2022-04-28 17:09:20|559.8|556.92|559.99|557.11|560.17|557.29|559.8|556.92|0
1651165770000|2022-04-28 17:09:30|559.8|556.92|559.25|556.37|559.99|557.11|559.25|556.37|0
1651165780000|2022-04-28 17:09:40|559.53|556.65|558.89|556.01|559.53|556.65|558.89|556.01|0
1651165790000|2022-04-28 17:09:50|558.7|555.82|558.89|556.01|559.07|556.19|558.7|555.82|0
1651165800000|2022-04-28 17:10:00|559.07|556.19|558.89|556.01|559.07|556.19|558.89|556.01|0
1651165810000|2022-04-28 17:10:10|558.34|555.46|558.52|555.64|558.52|555.64|558.15|555.27|0
1651165820000|2022-04-28 17:10:20|558.34|555.46|558.88|556|558.88|556|558.34|555.46|0
1651165830000|2022-04-28 17:10:30|558.34|555.46|558.15|555.27|558.34|555.46|558.15|555.27|0
1651165840000|2022-04-28 17:10:40|558.34|555.46|557.97|555.09|558.52|555.64|557.97|555.09|0
1651165850000|2022-04-28 17:10:50|558.15|555.27|557.05|554.17|558.15|555.27|557.05|554.17|0
1651165860000|2022-04-28 17:11:00|556.87|553.99|557.05|554.17|557.42|554.54|556.87|553.99|0
1651165870000|2022-04-28 17:11:10|557.24|554.36|557.05|554.17|557.42|554.54|557.05|554.17|0
1651165880000|2022-04-28 17:11:20|556.69|553.81|555.77|552.89|556.69|553.81|555.77|552.89|0
1651165890000|2022-04-28 17:11:30|554.86|551.98|554.68|551.8|554.86|551.98|554.49|551.61|0
1651165900000|2022-04-28 17:11:40|555.77|552.89|554.86|551.98|555.77|552.89|554.86|551.98|0
1651165910000|2022-04-28 17:11:50|555.04|552.16|555.41|552.53|555.41|552.53|554.86|551.98|0
1651165920000|2022-04-28 17:12:00|555.04|552.16|553.95|551.07|555.04|552.16|553.95|551.07|0
1651165930000|2022-04-28 17:12:10|553.76|550.88|553.76|550.88|554.13|551.25|553.76|550.88|0
1651165940000|2022-04-28 17:12:20|554.31|551.43|554.31|551.43|554.31|551.43|553.95|551.07|0
1651165950000|2022-04-28 17:12:30|553.86|550.98|553.4|550.52|553.95|551.07|553.4|550.52|0
1651165960000|2022-04-28 17:12:40|553.04|550.16|552.31|549.43|553.04|550.16|552.31|549.43|0
1651165970000|2022-04-28 17:12:50|552.85|549.97|552.85|549.97|552.85|549.97|552.67|549.79|0
1651165980000|2022-04-28 17:13:00|553.4|550.52|552.85|549.97|553.4|550.52|552.67|549.79|0
1651165990000|2022-04-28 17:13:10|553.22|550.34|553.58|550.7|553.95|551.07|553.22|550.34|0
1651166000000|2022-04-28 17:13:20|553.76|550.88|554.49|551.61|554.49|551.61|553.76|550.88|0
1651166010000|2022-04-28 17:13:30|554.31|551.43|554.13|551.25|554.49|551.61|554.13|551.25|0
1651166020000|2022-04-28 17:13:40|553.95|551.07|553.95|551.07|553.95|551.07|553.95|551.07|0
1651166030000|2022-04-28 17:13:50|554.13|551.25|553.22|550.34|554.13|551.25|553.22|550.34|0
1651166040000|2022-04-28 17:14:00|553.58|550.7|552.49|549.61|553.58|550.7|552.49|549.61|0
1651166050000|2022-04-28 17:14:10|552.31|549.43|552.49|549.61|552.49|549.61|552.31|549.43|0
1651166060000|2022-04-28 17:14:20|552.67|549.79|552.85|549.97|552.85|549.97|552.49|549.61|0
1651166070000|2022-04-28 17:14:30|552.49|549.61|552.31|549.43|552.49|549.61|552.31|549.43|0
1651166080000|2022-04-28 17:14:40|552.67|549.79|552.67|549.79|552.67|549.79|552.49|549.61|0
1651166090000|2022-04-28 17:14:50|552.58|549.7|552.85|549.97|552.85|549.97|552.58|549.7|0
1651166100000|2022-04-28 17:15:00|553.22|550.34|552.77|549.89|553.22|550.34|552.67|549.79|0
1651166110000|2022-04-28 17:15:10|552.85|549.97|551.76|548.88|552.85|549.97|551.76|548.88|0
1651166120000|2022-04-28 17:15:20|552.12|549.24|553.13|550.25|553.13|550.25|552.12|549.24|0
1651166130000|2022-04-28 17:15:30|554.13|551.25|555.41|552.53|555.41|552.53|553.95|551.07|0
1651166140000|2022-04-28 17:15:40|555.77|552.89|555.41|552.53|555.77|552.89|555.41|552.53|0
1651166150000|2022-04-28 17:15:50|555.59|552.71|555.04|552.16|555.77|552.89|555.04|552.16|0
1651166160000|2022-04-28 17:16:00|555.22|552.34|555.41|552.53|555.59|552.71|555.22|552.34|0
1651166170000|2022-04-28 17:16:10|555.22|552.34|555.95|553.07|555.95|553.07|555.22|552.34|0
1651166180000|2022-04-28 17:16:20|556.14|553.26|555.95|553.07|556.14|553.26|555.77|552.89|0
1651166190000|2022-04-28 17:16:30|556.32|553.44|556.87|553.99|556.87|553.99|556.32|553.44|0
1651166200000|2022-04-28 17:16:40|556.69|553.81|556.14|553.26|556.69|553.81|556.14|553.26|0
1651166210000|2022-04-28 17:16:50|555.95|553.07|555.77|552.89|556.32|553.44|555.77|552.89|0
1651166220000|2022-04-28 17:17:00|555.95|553.07|556.32|553.44|556.69|553.81|555.77|552.89|0
1651166230000|2022-04-28 17:17:10|556.87|553.99|557.23|554.35|557.23|554.35|556.87|553.99|0
1651166240000|2022-04-28 17:17:20|557.42|554.54|556.96|554.08|557.42|554.54|556.69|553.81|0
1651166250000|2022-04-28 17:17:30|557.05|554.17|556.69|553.81|557.23|554.35|556.69|553.81|0
1651166260000|2022-04-28 17:17:40|556.6|553.72|556.32|553.44|556.6|553.72|556.32|553.44|0
1651166270000|2022-04-28 17:17:50|556.23|553.35|555.95|553.07|556.23|553.35|555.77|552.89|0
1651166280000|2022-04-28 17:18:00|555.22|552.34|556.14|553.26|556.5|553.62|555.22|552.34|0
1651166290000|2022-04-28 17:18:10|556.69|553.81|556.14|553.26|557.05|554.17|556.14|553.26|0
1651166300000|2022-04-28 17:18:20|556.32|553.44|556.14|553.26|556.32|553.44|556.14|553.26|0
1651166310000|2022-04-28 17:18:30|556.23|553.35|557.23|554.35|557.23|554.35|556.23|553.35|0
1651166320000|2022-04-28 17:18:40|556.69|553.81|556.14|553.26|556.69|553.81|556.14|553.26|0
1651166330000|2022-04-28 17:18:50|556.32|553.44|556.23|553.35|556.5|553.62|556.14|553.26|0
1651166340000|2022-04-28 17:19:00|556.5|553.62|556.87|553.99|556.87|553.99|556.5|553.62|0
1651166350000|2022-04-28 17:19:10|556.69|553.81|554.68|551.8|556.69|553.81|554.68|551.8|0
1651166360000|2022-04-28 17:19:20|555.04|552.16|554.67|551.79|555.04|552.16|554.49|551.61|0
1651166370000|2022-04-28 17:19:30|554.31|551.43|553.95|551.07|554.31|551.43|553.95|551.07|0
1651166380000|2022-04-28 17:19:40|553.94|551.06|554.31|551.43|554.31|551.43|553.94|551.06|0
1651166390000|2022-04-28 17:19:50|554.13|551.25|553.94|551.06|554.13|551.25|553.94|551.06|0
1651166400000|2022-04-28 17:20:00|554.13|551.25|554.13|551.25|554.13|551.25|553.94|551.06|0
1651166410000|2022-04-28 17:20:10|554.86|551.98|554.47|551.59|554.86|551.98|552.42|549.54|0
1651166420000|2022-04-28 17:20:20|555.21|552.33|555.21|552.33|555.39|552.51|555.02|552.14|0
1651166430000|2022-04-28 17:20:30|554.66|551.78|555.02|552.14|555.02|552.14|554.66|551.78|0
1651166440000|2022-04-28 17:20:40|555.21|552.33|555.76|552.88|555.76|552.88|555.21|552.33|0
1651166450000|2022-04-28 17:20:50|555.39|552.51|555.02|552.14|555.39|552.51|555.02|552.14|0
1651166460000|2022-04-28 17:21:00|555.21|552.33|555.21|552.33|555.39|552.51|555.21|552.33|0
1651166470000|2022-04-28 17:21:10|556.43|553.55|555.51|552.63|556.43|553.55|555.51|552.63|0
1651166480000|2022-04-28 17:21:20|555.7|552.82|555.33|552.45|555.7|552.82|555.33|552.45|0
1651166490000|2022-04-28 17:21:30|555.7|552.82|556.24|553.36|556.43|553.55|555.7|552.82|0
1651166500000|2022-04-28 17:21:40|556.06|553.18|557.16|554.28|557.16|554.28|556.06|553.18|0
1651166510000|2022-04-28 17:21:50|557.52|554.64|557.71|554.83|557.71|554.83|556.98|554.1|0
1651166520000|2022-04-28 17:22:00|557.89|555.01|558.44|555.56|558.62|555.74|557.89|555.01|0
1651166530000|2022-04-28 17:22:10|558.99|556.11|559.17|556.29|559.17|556.29|558.99|556.11|0
1651166540000|2022-04-28 17:22:20|559.35|556.47|559.35|556.47|559.9|557.02|559.17|556.29|0
1651166550000|2022-04-28 17:22:30|558.62|555.74|558.62|555.74|558.62|555.74|558.62|555.74|0
1651166560000|2022-04-28 17:22:40|558.44|555.56|559.54|556.66|559.54|556.66|558.44|555.56|0
1651166570000|2022-04-28 17:22:50|558.99|556.11|558.99|556.11|559.17|556.29|558.9|556.02|0
1651166580000|2022-04-28 17:23:00|558.44|555.56|557.98|555.1|558.44|555.56|557.89|555.01|0
1651166590000|2022-04-28 17:23:10|557.89|555.01|557.34|554.46|557.89|555.01|557.16|554.28|0
1651166600000|2022-04-28 17:23:20|557.52|554.64|557.71|554.83|557.71|554.83|557.34|554.46|0
1651166610000|2022-04-28 17:23:30|558.25|555.37|558.25|555.37|558.25|555.37|558.07|555.19|0
1651166620000|2022-04-28 17:23:40|558.07|555.19|558.17|555.29|558.44|555.56|558.07|555.19|0
1651166630000|2022-04-28 17:23:50|558.07|555.19|557.71|554.83|558.07|555.19|557.34|554.46|0
1651166640000|2022-04-28 17:24:00|557.52|554.64|557.71|554.83|557.71|554.83|557.34|554.46|0
1651166650000|2022-04-28 17:24:10|557.98|555.1|558.07|555.19|558.25|555.37|557.89|555.01|0
1651166660000|2022-04-28 17:24:20|558.25|555.37|557.89|555.01|558.25|555.37|557.89|555.01|0
1651166670000|2022-04-28 17:24:30|557.52|554.64|556.97|554.09|557.52|554.64|556.97|554.09|0
1651166680000|2022-04-28 17:24:40|557.52|554.64|557.34|554.46|557.71|554.83|557.34|554.46|0
1651166690000|2022-04-28 17:24:50|557.52|554.64|557.89|555.01|557.89|555.01|557.52|554.64|0
1651166700000|2022-04-28 17:25:00|557.52|554.64|557.16|554.28|557.52|554.64|557.16|554.28|0
1651166710000|2022-04-28 17:25:10|557.34|554.46|557.71|554.83|557.71|554.83|557.34|554.46|0
1651166720000|2022-04-28 17:25:20|557.34|554.46|556.97|554.09|557.34|554.46|556.97|554.09|0
1651166730000|2022-04-28 17:25:30|557.34|554.46|557.52|554.64|557.52|554.64|557.16|554.28|0
1651166740000|2022-04-28 17:25:40|557.34|554.46|557.07|554.19|557.34|554.46|556.79|553.91|0
1651166750000|2022-04-28 17:25:50|556.97|554.09|556.79|553.91|557.16|554.28|556.79|553.91|0
1651166760000|2022-04-28 17:26:00|556.89|554.01|557.16|554.28|557.71|554.83|556.89|554.01|0
1651166770000|2022-04-28 17:26:10|557.34|554.46|557.52|554.64|557.52|554.64|557.34|554.46|0
1651166780000|2022-04-28 17:26:20|557.34|554.46|557.8|554.92|557.8|554.92|557.34|554.46|0
1651166790000|2022-04-28 17:26:30|557.89|555.01|557.34|554.46|557.89|555.01|557.16|554.28|0
1651166800000|2022-04-28 17:26:40|557.25|554.37|557.16|554.28|557.25|554.37|556.97|554.09|0
1651166810000|2022-04-28 17:26:50|556.79|553.91|556.61|553.73|557.7|554.82|556.61|553.73|0
1651166820000|2022-04-28 17:27:00|556.43|553.55|556.43|553.55|556.43|553.55|556.43|553.55|0
1651166830000|2022-04-28 17:27:10|556.61|553.73|556.97|554.09|556.97|554.09|556.61|553.73|0
1651166840000|2022-04-28 17:27:20|556.43|553.55|556.43|553.55|556.43|553.55|556.43|553.55|0
1651166850000|2022-04-28 17:27:30|556.97|554.09|556.52|553.64|556.97|554.09|556.43|553.55|0
1651166860000|2022-04-28 17:27:40|556.61|553.73|556.43|553.55|556.89|554.01|556.43|553.55|0
1651166870000|2022-04-28 17:27:50|556.61|553.73|556.79|553.91|556.97|554.09|556.61|553.73|0
1651166880000|2022-04-28 17:28:00|556.24|553.36|556.24|553.36|556.61|553.73|556.24|553.36|0
1651166890000|2022-04-28 17:28:10|556.06|553.18|554.97|552.09|556.06|553.18|554.97|552.09|0
1651166900000|2022-04-28 17:28:20|554.6|551.72|555.33|552.45|555.51|552.63|554.6|551.72|0
1651166910000|2022-04-28 17:28:30|555.51|552.63|554.97|552.09|555.51|552.63|554.97|552.09|0
1651166920000|2022-04-28 17:28:40|554.78|551.9|554.6|551.72|554.78|551.9|554.6|551.72|0
1651166930000|2022-04-28 17:28:50|554.42|551.54|554.24|551.36|554.42|551.54|554.24|551.36|0
1651166940000|2022-04-28 17:29:00|554.05|551.17|554.42|551.54|554.42|551.54|553.87|550.99|0
1651166950000|2022-04-28 17:29:10|554.78|551.9|556.06|553.18|556.06|553.18|554.78|551.9|0
1651166960000|2022-04-28 17:29:20|555.88|553|554.96|552.08|555.88|553|554.96|552.08|0
1651166970000|2022-04-28 17:29:30|554.6|551.72|554.6|551.72|554.6|551.72|554.05|551.17|0
1651166980000|2022-04-28 17:29:40|554.24|551.36|554.42|551.54|554.42|551.54|554.24|551.36|0
1651166990000|2022-04-28 17:29:50|554.24|551.36|554.96|552.08|554.96|552.08|554.24|551.36|0
1651167000000|2022-04-28 17:30:00|555.15|552.27|554.78|551.9|555.15|552.27|553.97|551.09|0
1651167010000|2022-04-28 17:30:10|554.24|551.36|554.51|551.63|554.51|551.63|554.05|551.17|0
1651167020000|2022-04-28 17:30:20|556.06|553.18|556.24|553.36|556.24|553.36|556.06|553.18|0
1651167030000|2022-04-28 17:30:30|556.42|553.54|556.24|553.36|556.42|553.54|556.24|553.36|0
1651167040000|2022-04-28 17:30:40|557.16|554.28|557.89|555.01|557.89|555.01|557.16|554.28|0
1651167050000|2022-04-28 17:30:50|557.52|554.64|557.89|555.01|558.07|555.19|557.52|554.64|0
1651167060000|2022-04-28 17:31:00|558.25|555.37|557.89|555.01|558.44|555.56|557.89|555.01|0
1651167070000|2022-04-28 17:31:10|558.07|555.19|558.44|555.56|558.44|555.56|558.07|555.19|0
1651167080000|2022-04-28 17:31:20|558.71|555.83|558.25|555.37|558.71|555.83|558.25|555.37|0
1651167090000|2022-04-28 17:31:30|557.89|555.01|557.89|555.01|558.07|555.19|557.89|555.01|0
1651167100000|2022-04-28 17:31:40|556.97|554.09|556.42|553.54|556.97|554.09|556.42|553.54|0
1651167110000|2022-04-28 17:31:50|556.06|553.18|555.42|552.54|556.06|553.18|555.42|552.54|0
1651167120000|2022-04-28 17:32:00|555.15|552.27|555.24|552.36|555.69|552.81|555.15|552.27|0
1651167130000|2022-04-28 17:32:10|555.15|552.27|556.06|553.18|556.06|553.18|555.15|552.27|0
1651167140000|2022-04-28 17:32:20|555.51|552.63|555.33|552.45|555.69|552.81|555.33|552.45|0
1651167150000|2022-04-28 17:32:30|555.15|552.27|555.51|552.63|555.51|552.63|555.15|552.27|0
1651167160000|2022-04-28 17:32:40|555.69|552.81|555.51|552.63|555.69|552.81|555.51|552.63|0
1651167170000|2022-04-28 17:32:50|556.24|553.36|556.06|553.18|556.24|553.36|555.88|553|0
1651167180000|2022-04-28 17:33:00|555.88|553|555.33|552.45|555.88|553|555.33|552.45|0
1651167190000|2022-04-28 17:33:10|555.51|552.63|555.69|552.81|555.69|552.81|554.6|551.72|0
1651167200000|2022-04-28 17:33:20|555.88|553|555.69|552.81|556.06|553.18|555.69|552.81|0
1651167210000|2022-04-28 17:33:30|556.06|553.18|556.34|553.46|556.61|553.73|556.06|553.18|0
1651167220000|2022-04-28 17:33:40|555.88|553|553.87|550.99|555.88|553|553.87|550.99|0
1651167230000|2022-04-28 17:33:50|553.51|550.63|553.69|550.81|553.69|550.81|553.51|550.63|0
1651167240000|2022-04-28 17:34:00|553.32|550.44|553.87|550.99|554.05|551.17|553.32|550.44|0
1651167250000|2022-04-28 17:34:10|554.78|551.9|553.87|550.99|554.78|551.9|553.87|550.99|0
1651167260000|2022-04-28 17:34:20|554.23|551.35|555.33|552.45|555.51|552.63|554.23|551.35|0
1651167270000|2022-04-28 17:34:30|555.15|552.27|555.88|553|556.06|553.18|555.15|552.27|0
1651167280000|2022-04-28 17:34:40|556.06|553.18|555.15|552.27|556.06|553.18|555.15|552.27|0
1651167290000|2022-04-28 17:34:50|555.06|552.18|554.96|552.08|555.06|552.18|554.96|552.08|0
1651167300000|2022-04-28 17:35:00|554.78|551.9|555.15|552.27|555.15|552.27|554.78|551.9|0
1651167310000|2022-04-28 17:35:10|554.42|551.54|554.05|551.17|554.96|552.08|554.05|551.17|0
1651167320000|2022-04-28 17:35:20|553.51|550.63|553.87|550.99|553.87|550.99|553.51|550.63|0
1651167330000|2022-04-28 17:35:30|553.5|550.62|553.69|550.81|553.69|550.81|553.5|550.62|0
1651167340000|2022-04-28 17:35:40|553.87|550.99|554.23|551.35|554.42|551.54|553.87|550.99|0
1651167350000|2022-04-28 17:35:50|554.05|551.17|554.23|551.35|554.42|551.54|554.05|551.17|0
1651167360000|2022-04-28 17:36:00|553.87|550.99|553.87|550.99|553.87|550.99|553.87|550.99|0
1651167370000|2022-04-28 17:36:10|553.32|550.44|553.5|550.62|553.5|550.62|553.32|550.44|0
1651167380000|2022-04-28 17:36:20|553.87|550.99|554.05|551.17|554.23|551.35|553.87|550.99|0
1651167390000|2022-04-28 17:36:30|553.69|550.81|553.87|550.99|553.87|550.99|553.69|550.81|0
1651167400000|2022-04-28 17:36:40|554.23|551.35|555.87|552.99|555.87|552.99|554.23|551.35|0
1651167410000|2022-04-28 17:36:50|556.06|553.18|556.06|553.18|556.24|553.36|556.06|553.18|0
1651167420000|2022-04-28 17:37:00|555.69|552.81|556.06|553.18|556.06|553.18|555.69|552.81|0
1651167430000|2022-04-28 17:37:10|555.69|552.81|554.96|552.08|555.69|552.81|554.96|552.08|0
1651167440000|2022-04-28 17:37:20|555.06|552.18|555.87|552.99|555.87|552.99|555.06|552.18|0
1651167450000|2022-04-28 17:37:30|555.51|552.63|554.96|552.08|555.51|552.63|554.96|552.08|0
1651167460000|2022-04-28 17:37:40|554.6|551.72|554.69|551.81|554.69|551.81|554.6|551.72|0
1651167470000|2022-04-28 17:37:50|555.14|552.26|554.6|551.72|555.14|552.26|554.6|551.72|0
1651167480000|2022-04-28 17:38:00|554.42|551.54|554.23|551.35|554.6|551.72|554.23|551.35|0
1651167490000|2022-04-28 17:38:10|554.05|551.17|554.23|551.35|554.42|551.54|554.05|551.17|0
1651167500000|2022-04-28 17:38:20|553.87|550.99|555.51|552.63|555.51|552.63|553.87|550.99|0
1651167510000|2022-04-28 17:38:30|555.69|552.81|554.6|551.72|555.69|552.81|554.6|551.72|0
1651167520000|2022-04-28 17:38:40|554.96|552.08|554.6|551.72|554.96|552.08|554.6|551.72|0
1651167530000|2022-04-28 17:38:50|554.78|551.9|554.6|551.72|554.78|551.9|554.6|551.72|0
1651167540000|2022-04-28 17:39:00|554.41|551.53|554.23|551.35|554.78|551.9|554.23|551.35|0
1651167550000|2022-04-28 17:39:10|554.96|552.08|554.96|552.08|555.51|552.63|554.69|551.81|0
1651167560000|2022-04-28 17:39:20|554.78|551.9|554.41|551.53|554.78|551.9|554.23|551.35|0
1651167570000|2022-04-28 17:39:30|553.69|550.81|553.14|550.26|553.69|550.81|553.14|550.26|0
1651167580000|2022-04-28 17:39:40|552.78|549.9|550.96|548.08|552.78|549.9|550.96|548.08|0
1651167590000|2022-04-28 17:39:50|550.78|547.9|550.78|547.9|550.78|547.9|550.41|547.53|0
1651167600000|2022-04-28 17:40:00|550.41|547.53|550.23|547.35|550.41|547.53|550.23|547.35|0
1651167610000|2022-04-28 17:40:10|550.05|547.17|549.87|546.99|550.05|547.17|549.87|546.99|0
1651167620000|2022-04-28 17:40:20|549.69|546.81|550.05|547.17|550.05|547.17|549.69|546.81|0
1651167630000|2022-04-28 17:40:30|550.41|547.53|551.5|548.62|552.41|549.53|550.23|547.35|0
1651167640000|2022-04-28 17:40:40|550.96|548.08|551.32|548.44|551.32|548.44|550.78|547.9|0
1651167650000|2022-04-28 17:40:50|551.68|548.8|551.87|548.99|552.23|549.35|551.68|548.8|0
1651167660000|2022-04-28 17:41:00|552.41|549.53|552.59|549.71|552.78|549.9|552.41|549.53|0
1651167670000|2022-04-28 17:41:10|552.78|549.9|552.77|549.89|552.78|549.9|552.59|549.71|0
1651167680000|2022-04-28 17:41:20|552.41|549.53|553.32|550.44|553.32|550.44|552.41|549.53|0
1651167690000|2022-04-28 17:41:30|553.5|550.62|555.51|552.63|555.51|552.63|553.5|550.62|0
1651167700000|2022-04-28 17:41:40|555.69|552.81|555.51|552.63|555.69|552.81|555.51|552.63|0
1651167710000|2022-04-28 17:41:50|555.69|552.81|555.51|552.63|555.69|552.81|555.51|552.63|0
1651167720000|2022-04-28 17:42:00|555.33|552.45|555.87|552.99|555.87|552.99|555.33|552.45|0
1651167730000|2022-04-28 17:42:10|556.42|553.54|555.87|552.99|556.42|553.54|555.51|552.63|0
1651167740000|2022-04-28 17:42:20|555.69|552.81|554.96|552.08|555.69|552.81|554.96|552.08|0
1651167750000|2022-04-28 17:42:30|555.33|552.45|555.69|552.81|555.87|552.99|555.33|552.45|0
1651167760000|2022-04-28 17:42:40|555.87|552.99|556.06|553.18|556.06|553.18|555.69|552.81|0
1651167770000|2022-04-28 17:42:50|555.51|552.63|555.33|552.45|555.51|552.63|555.14|552.26|0
1651167780000|2022-04-28 17:43:00|555.14|552.26|556.06|553.18|556.06|553.18|555.14|552.26|0
1651167790000|2022-04-28 17:43:10|556.24|553.36|555.33|552.45|556.24|553.36|555.33|552.45|0
1651167800000|2022-04-28 17:43:20|555.51|552.63|555.87|552.99|555.87|552.99|555.51|552.63|0
1651167810000|2022-04-28 17:43:30|556.42|553.54|556.24|553.36|556.42|553.54|555.87|552.99|0
1651167820000|2022-04-28 17:43:40|555.87|552.99|555.33|552.45|555.87|552.99|555.33|552.45|0
1651167830000|2022-04-28 17:43:50|555.14|552.26|555.51|552.63|555.51|552.63|555.14|552.26|0
1651167840000|2022-04-28 17:44:00|555.87|552.99|557.15|554.27|557.15|554.27|555.87|552.99|0
1651167850000|2022-04-28 17:44:10|557.25|554.37|556.97|554.09|557.7|554.82|556.97|554.09|0
1651167860000|2022-04-28 17:44:20|556.79|553.91|556.33|553.45|556.79|553.91|556.33|553.45|0
1651167870000|2022-04-28 17:44:30|556.24|553.36|557.06|554.18|557.06|554.18|556.24|553.36|0
1651167880000|2022-04-28 17:44:40|556.79|553.91|555.51|552.63|556.79|553.91|555.51|552.63|0
1651167890000|2022-04-28 17:44:50|555.32|552.44|554.23|551.35|555.32|552.44|554.23|551.35|0
1651167900000|2022-04-28 17:45:00|554.6|551.72|554.41|551.53|554.6|551.72|554.41|551.53|0
1651167910000|2022-04-28 17:45:10|554.6|551.72|554.23|551.35|555.14|552.26|554.23|551.35|0
1651167920000|2022-04-28 17:45:20|554.41|551.53|554.05|551.17|554.41|551.53|554.05|551.17|0
1651167930000|2022-04-28 17:45:30|554.41|551.53|554.96|552.08|554.96|552.08|554.23|551.35|0
1651167940000|2022-04-28 17:45:40|555.51|552.63|555.05|552.17|555.51|552.63|554.78|551.9|0
1651167950000|2022-04-28 17:45:50|555.69|552.81|555.14|552.26|555.69|552.81|555.14|552.26|0
1651167960000|2022-04-28 17:46:00|554.96|552.08|555.51|552.63|555.51|552.63|554.96|552.08|0
1651167970000|2022-04-28 17:46:10|555.32|552.44|555.24|552.36|555.32|552.44|554.96|552.08|0
1651167980000|2022-04-28 17:46:20|555.32|552.44|554.05|551.17|555.32|552.44|554.05|551.17|0
1651167990000|2022-04-28 17:46:30|554.23|551.35|554.23|551.35|554.41|551.53|554.23|551.35|0
1651168000000|2022-04-28 17:46:40|554.41|551.53|554.78|551.9|554.78|551.9|554.23|551.35|0
1651168010000|2022-04-28 17:46:50|554.69|551.81|554.05|551.17|554.69|551.81|553.87|550.99|0
1651168020000|2022-04-28 17:47:00|553.87|550.99|554.41|551.53|554.59|551.71|553.87|550.99|0
1651168030000|2022-04-28 17:47:10|554.23|551.35|554.05|551.17|554.23|551.35|553.87|550.99|0
1651168040000|2022-04-28 17:47:20|553.96|551.08|554.23|551.35|554.41|551.53|553.96|551.08|0
1651168050000|2022-04-28 17:47:30|554.59|551.71|554.59|551.71|554.59|551.71|554.41|551.53|0
1651168060000|2022-04-28 17:47:40|553.87|550.99|553.14|550.26|553.87|550.99|553.14|550.26|0
1651168070000|2022-04-28 17:47:50|552.77|549.89|552.77|549.89|552.77|549.89|552.41|549.53|0
1651168080000|2022-04-28 17:48:00|552.41|549.53|552.23|549.35|552.41|549.53|552.05|549.17|0
1651168090000|2022-04-28 17:48:10|552.41|549.53|552.59|549.71|552.59|549.71|552.05|549.17|0
1651168100000|2022-04-28 17:48:20|552.77|549.89|552.41|549.53|552.77|549.89|552.23|549.35|0
1651168110000|2022-04-28 17:48:30|552.05|549.17|552.95|550.07|552.95|550.07|551.86|548.98|0
1651168120000|2022-04-28 17:48:40|552.04|549.16|551.68|548.8|552.23|549.35|551.68|548.8|0
1651168130000|2022-04-28 17:48:50|551.86|548.98|551.68|548.8|551.86|548.98|551.5|548.62|0
1651168140000|2022-04-28 17:49:00|551.5|548.62|550.95|548.07|551.5|548.62|550.95|548.07|0
1651168150000|2022-04-28 17:49:10|550.77|547.89|550.59|547.71|550.77|547.89|550.59|547.71|0
1651168160000|2022-04-28 17:49:20|550.77|547.89|550.41|547.53|550.77|547.89|550.41|547.53|0
1651168170000|2022-04-28 17:49:30|550.14|547.26|550.05|547.17|550.23|547.35|550.05|547.17|0
1651168180000|2022-04-28 17:49:40|550.23|547.35|550.77|547.89|550.77|547.89|550.05|547.17|0
1651168190000|2022-04-28 17:49:50|551.23|548.35|551.14|548.26|551.5|548.62|551.14|548.26|0
1651168200000|2022-04-28 17:50:00|550.95|548.07|551.68|548.8|551.68|548.8|550.95|548.07|0
1651168210000|2022-04-28 17:50:10|551.5|548.62|551.5|548.62|551.5|548.62|551.14|548.26|0
1651168220000|2022-04-28 17:50:20|551.32|548.44|551.32|548.44|551.32|548.44|551.14|548.26|0
1651168230000|2022-04-28 17:50:30|551.86|548.98|551.68|548.8|551.86|548.98|551.68|548.8|0
1651168240000|2022-04-28 17:50:40|551.5|548.62|551.5|548.62|551.86|548.98|551.5|548.62|0
1651168250000|2022-04-28 17:50:50|551.59|548.71|550.95|548.07|551.59|548.71|550.95|548.07|0
1651168260000|2022-04-28 17:51:00|551.05|548.17|552.23|549.35|552.23|549.35|551.05|548.17|0
1651168270000|2022-04-28 17:51:10|552.59|549.71|552.04|549.16|552.59|549.71|552.04|549.16|0
1651168280000|2022-04-28 17:51:20|552.14|549.26|552.23|549.35|552.23|549.35|552.04|549.16|0
1651168290000|2022-04-28 17:51:30|552.41|549.53|552.77|549.89|552.77|549.89|552.23|549.35|0
1651168300000|2022-04-28 17:51:40|553.32|550.44|553.32|550.44|553.32|550.44|553.14|550.26|0
1651168310000|2022-04-28 17:51:50|554.05|551.17|553.32|550.44|554.05|551.17|553.32|550.44|0
1651168320000|2022-04-28 17:52:00|552.95|550.07|553.14|550.26|553.14|550.26|552.95|550.07|0
1651168330000|2022-04-28 17:52:10|553.86|550.98|553.5|550.62|553.86|550.98|553.5|550.62|0
1651168340000|2022-04-28 17:52:20|552.95|550.07|554.78|551.9|555.87|552.99|552.77|549.89|0
1651168350000|2022-04-28 17:52:30|554.59|551.71|555.14|552.26|555.32|552.44|554.59|551.71|0
1651168360000|2022-04-28 17:52:40|556.05|553.17|556.23|553.35|556.23|553.35|555.87|552.99|0
1651168370000|2022-04-28 17:52:50|556.78|553.9|555.69|552.81|556.78|553.9|555.69|552.81|0
1651168380000|2022-04-28 17:53:00|555.87|552.99|555.5|552.62|555.87|552.99|555.5|552.62|0
1651168390000|2022-04-28 17:53:10|555.69|552.81|556.44|553.56|556.44|553.56|555.69|552.81|0
1651168400000|2022-04-28 17:53:20|556.25|553.37|555.89|553.01|556.25|553.37|555.89|553.01|0
1651168410000|2022-04-28 17:53:30|555.71|552.83|555.52|552.64|555.71|552.83|555.34|552.46|0
1651168420000|2022-04-28 17:53:40|555.89|553.01|555.34|552.46|555.89|553.01|555.34|552.46|0
1651168430000|2022-04-28 17:53:50|555.16|552.28|555.16|552.28|555.34|552.46|555.16|552.28|0
1651168440000|2022-04-28 17:54:00|555.34|552.46|555.52|552.64|556.07|553.19|555.34|552.46|0
1651168450000|2022-04-28 17:54:10|556.25|553.37|555.52|552.64|556.25|553.37|555.52|552.64|0
1651168460000|2022-04-28 17:54:20|555.34|552.46|555.71|552.83|555.71|552.83|555.34|552.46|0
1651168470000|2022-04-28 17:54:30|555.89|553.01|555.62|552.74|555.98|553.1|555.62|552.74|0
1651168480000|2022-04-28 17:54:40|555.52|552.64|555.16|552.28|555.52|552.64|555.16|552.28|0
1651168490000|2022-04-28 17:54:50|555.34|552.46|556.07|553.19|556.07|553.19|555.34|552.46|0
1651168500000|2022-04-28 17:55:00|555.89|553.01|555.34|552.46|555.89|553.01|555.34|552.46|0
1651168510000|2022-04-28 17:55:10|554.98|552.1|554.79|551.91|555.34|552.46|554.79|551.91|0
1651168520000|2022-04-28 17:55:20|554.98|552.1|555.34|552.46|555.71|552.83|554.98|552.1|0
1651168530000|2022-04-28 17:55:30|555.16|552.28|555.34|552.46|555.34|552.46|555.16|552.28|0
1651168540000|2022-04-28 17:55:40|555.71|552.83|555.34|552.46|555.71|552.83|555.34|552.46|0
1651168550000|2022-04-28 17:55:50|555.16|552.28|555.34|552.46|555.34|552.46|555.16|552.28|0
1651168560000|2022-04-28 17:56:00|555.52|552.64|556.43|553.55|556.62|553.74|555.52|552.64|0
1651168570000|2022-04-28 17:56:10|555.89|553.01|556.07|553.19|556.43|553.55|555.89|553.01|0
1651168580000|2022-04-28 17:56:20|555.89|553.01|556.43|553.55|556.62|553.74|555.89|553.01|0
1651168590000|2022-04-28 17:56:30|555.89|553.01|556.98|554.1|556.98|554.1|555.89|553.01|0
1651168600000|2022-04-28 17:56:40|557.53|554.65|557.16|554.28|557.53|554.65|557.16|554.28|0
1651168610000|2022-04-28 17:56:50|556.62|553.74|556.16|553.28|556.62|553.74|556.07|553.19|0
1651168620000|2022-04-28 17:57:00|556.25|553.37|556.43|553.55|556.43|553.55|555.89|553.01|0
1651168630000|2022-04-28 17:57:10|556.25|553.37|555.1|552.7|556.62|553.74|555.1|552.7|0
1651168640000|2022-04-28 17:57:20|554.74|552.34|554.55|552.15|554.74|552.34|554.55|552.15|0
1651168650000|2022-04-28 17:57:30|554.37|551.97|554.37|551.97|554.47|552.07|554.37|551.97|0
1651168660000|2022-04-28 17:57:40|554.55|552.15|555.1|552.7|555.2|552.8|554.55|552.15|0
1651168670000|2022-04-28 17:57:50|554.55|552.15|554.19|551.79|554.55|552.15|554.19|551.79|0
1651168680000|2022-04-28 17:58:00|554.55|552.15|554.37|551.97|554.55|552.15|554.37|551.97|0
1651168690000|2022-04-28 17:58:10|554.74|552.34|553.64|551.24|554.74|552.34|553.64|551.24|0
1651168700000|2022-04-28 17:58:20|554.19|551.79|553.83|551.43|554.19|551.79|553.83|551.43|0
1651168710000|2022-04-28 17:58:30|553.64|551.24|553.83|551.43|554.01|551.61|553.64|551.24|0
1651168720000|2022-04-28 17:58:40|554.37|551.97|553.83|551.43|554.37|551.97|553.83|551.43|0
1651168730000|2022-04-28 17:58:50|554.01|551.61|553.46|551.06|554.01|551.61|553.46|551.06|0
1651168740000|2022-04-28 17:59:00|553.28|550.88|553.64|551.24|553.83|551.43|553.28|550.88|0
1651168750000|2022-04-28 17:59:10|553.46|551.06|553.46|551.06|553.46|551.06|553.28|550.88|0
1651168760000|2022-04-28 17:59:20|553.28|550.88|553.1|550.7|553.28|550.88|553.1|550.7|0
1651168770000|2022-04-28 17:59:30|553.28|550.88|552.92|550.52|553.28|550.88|552.92|550.52|0
1651168780000|2022-04-28 17:59:40|552.73|550.33|552.83|550.43|552.92|550.52|552.73|550.33|0
1651168790000|2022-04-28 17:59:50|553.1|550.7|553.1|550.7|553.28|550.88|552.73|550.33|0
1651168800000|2022-04-28 18:00:00|552.92|550.52|552.65|550.25|552.92|550.52|552.65|550.25|0
1651168810000|2022-04-28 18:00:10|552.83|550.43|552.19|549.79|552.83|550.43|552.01|549.61|0
1651168820000|2022-04-28 18:00:20|552.01|549.61|552.01|549.61|552.19|549.79|551.83|549.43|0
1651168830000|2022-04-28 18:00:30|552.19|549.79|552.92|550.52|552.92|550.52|552.19|549.79|0
1651168840000|2022-04-28 18:00:40|553.1|550.7|553.1|550.7|553.1|550.7|552.92|550.52|0
1651168850000|2022-04-28 18:00:50|553.28|550.88|553.64|551.24|553.64|551.24|553.28|550.88|0
1651168860000|2022-04-28 18:01:00|553.82|551.42|553.82|551.42|554.19|551.79|553.82|551.42|0
1651168870000|2022-04-28 18:01:10|553.19|550.79|553.64|551.24|553.64|551.24|553.1|550.7|0
1651168880000|2022-04-28 18:01:20|553.46|551.06|553.46|551.06|553.46|551.06|553.1|550.7|0
1651168890000|2022-04-28 18:01:30|553.28|550.88|552.92|550.52|553.28|550.88|552.92|550.52|0
1651168900000|2022-04-28 18:01:40|552.73|550.33|552.73|550.33|552.73|550.33|552.37|549.97|0
1651168910000|2022-04-28 18:01:50|552.55|550.15|552.01|549.61|552.83|550.43|552.01|549.61|0
1651168920000|2022-04-28 18:02:00|551.28|548.88|551.28|548.88|551.28|548.88|551.1|548.7|0
1651168930000|2022-04-28 18:02:10|551.46|549.06|551.64|549.24|552.01|549.61|551.1|548.7|0
1651168940000|2022-04-28 18:02:20|551.83|549.43|551.83|549.43|552.01|549.61|551.83|549.43|0
1651168950000|2022-04-28 18:02:30|552.19|549.79|552.37|549.97|552.37|549.97|552.19|549.79|0
1651168960000|2022-04-28 18:02:40|552.19|549.79|552.01|549.61|552.19|549.79|552.01|549.61|0
1651168970000|2022-04-28 18:02:50|552.19|549.79|552.37|549.97|552.37|549.97|552.19|549.79|0
1651168980000|2022-04-28 18:03:00|552.19|549.79|552.55|550.15|552.73|550.33|552.19|549.79|0
1651168990000|2022-04-28 18:03:10|552.37|549.97|552.73|550.33|552.73|550.33|552.19|549.79|0
1651169000000|2022-04-28 18:03:20|553.1|550.7|553.64|551.24|553.82|551.42|553.1|550.7|0
1651169010000|2022-04-28 18:03:30|553.74|551.34|553.64|551.24|554.01|551.61|553.64|551.24|0
1651169020000|2022-04-28 18:03:40|553.1|550.7|552.37|549.97|553.1|550.7|552.37|549.97|0
1651169030000|2022-04-28 18:03:50|552.28|549.88|552.28|549.88|552.37|549.97|552.28|549.88|0
1651169040000|2022-04-28 18:04:00|552.46|550.06|553.46|551.06|553.46|551.06|552.46|550.06|0
1651169050000|2022-04-28 18:04:10|553.28|550.88|552.55|550.15|553.28|550.88|552.55|550.15|0
1651169060000|2022-04-28 18:04:20|552.37|549.97|553.1|550.7|553.28|550.88|552.37|549.97|0
1651169070000|2022-04-28 18:04:30|552.91|550.51|552.91|550.51|552.91|550.51|552.73|550.33|0
1651169080000|2022-04-28 18:04:40|553.01|550.61|552.19|549.79|553.01|550.61|552.01|549.61|0
1651169090000|2022-04-28 18:04:50|552.01|549.61|551.82|549.42|552.01|549.61|551.82|549.42|0
1651169100000|2022-04-28 18:05:00|552.01|549.61|552.55|550.15|552.55|550.15|551.82|549.42|0
1651169110000|2022-04-28 18:05:10|552.37|549.97|552.19|549.79|552.37|549.97|551.82|549.42|0
1651169120000|2022-04-28 18:05:20|552.37|549.97|552.65|550.25|552.73|550.33|552.37|549.97|0
1651169130000|2022-04-28 18:05:30|552.91|550.51|553.28|550.88|553.28|550.88|552.91|550.51|0
1651169140000|2022-04-28 18:05:40|553.1|550.7|553.82|551.42|553.82|551.42|553.1|550.7|0
1651169150000|2022-04-28 18:05:50|553.74|551.34|553.64|551.24|553.74|551.34|553.46|551.06|0
1651169160000|2022-04-28 18:06:00|554.01|551.61|554.01|551.61|554.55|552.15|553.92|551.52|0
1651169170000|2022-04-28 18:06:10|554.19|551.79|554.55|552.15|554.55|552.15|554.19|551.79|0
1651169180000|2022-04-28 18:06:20|555.28|552.88|554.37|551.97|555.28|552.88|554.37|551.97|0
1651169190000|2022-04-28 18:06:30|554.19|551.79|554.19|551.79|554.37|551.97|554.19|551.79|0
1651169200000|2022-04-28 18:06:40|554.01|551.61|554.73|552.33|554.73|552.33|554.01|551.61|0
1651169210000|2022-04-28 18:06:50|554.55|552.15|554.92|552.52|554.92|552.52|554.55|552.15|0
1651169220000|2022-04-28 18:07:00|555.46|553.06|555.1|552.7|555.46|553.06|555.1|552.7|0
1651169230000|2022-04-28 18:07:10|555.19|552.79|555.1|552.7|555.46|553.06|554.92|552.52|0
1651169240000|2022-04-28 18:07:20|554.92|552.52|554.19|551.79|554.92|552.52|554.19|551.79|0
1651169250000|2022-04-28 18:07:30|553.82|551.42|553.82|551.42|553.82|551.42|553.74|551.34|0
1651169260000|2022-04-28 18:07:40|554|551.6|553.82|551.42|554|551.6|553.82|551.42|0
1651169270000|2022-04-28 18:07:50|554|551.6|554.37|551.97|554.37|551.97|554|551.6|0
1651169280000|2022-04-28 18:08:00|554|551.6|553.82|551.42|554.55|552.15|553.82|551.42|0
1651169290000|2022-04-28 18:08:10|553.64|551.24|553.74|551.34|553.92|551.52|553.64|551.24|0
1651169300000|2022-04-28 18:08:20|553.82|551.42|553.1|550.7|553.82|551.42|553.1|550.7|0
1651169310000|2022-04-28 18:08:30|552.91|550.51|552.91|550.51|553.1|550.7|552.91|550.51|0
1651169320000|2022-04-28 18:08:40|553.28|550.88|553.01|550.61|553.46|551.06|553.01|550.61|0
1651169330000|2022-04-28 18:08:50|553.09|550.69|552.19|549.79|553.09|550.69|552.19|549.79|0
1651169340000|2022-04-28 18:09:00|551.64|549.24|552|549.6|552|549.6|551.64|549.24|0
1651169350000|2022-04-28 18:09:10|552.37|549.97|552.19|549.79|552.37|549.97|552.19|549.79|0
1651169360000|2022-04-28 18:09:20|552|549.6|553.28|550.88|553.28|550.88|552|549.6|0
1651169370000|2022-04-28 18:09:30|553.09|550.69|552.91|550.51|553.09|550.69|552.73|550.33|0
1651169380000|2022-04-28 18:09:40|553.09|550.69|553.28|550.88|553.28|550.88|553.09|550.69|0
1651169390000|2022-04-28 18:09:50|553.64|551.24|553.46|551.06|553.73|551.33|553.28|550.88|0
1651169400000|2022-04-28 18:10:00|553.28|550.88|552.46|550.06|553.28|550.88|552.46|550.06|0
1651169410000|2022-04-28 18:10:10|553.09|550.69|552.55|550.15|553.09|550.69|552.55|550.15|0
1651169420000|2022-04-28 18:10:20|552.19|549.79|552|549.6|552.19|549.79|552|549.6|0
1651169430000|2022-04-28 18:10:30|551.82|549.42|552.55|550.15|552.55|550.15|551.82|549.42|0
1651169440000|2022-04-28 18:10:40|553.09|550.69|552.91|550.51|553.09|550.69|552.73|550.33|0
1651169450000|2022-04-28 18:10:50|552.83|550.43|552.46|550.06|552.91|550.51|552.46|550.06|0
1651169460000|2022-04-28 18:11:00|552.19|549.79|552|549.6|552.19|549.79|551.82|549.42|0
1651169470000|2022-04-28 18:11:10|551.82|549.42|552.37|549.97|552.37|549.97|551.82|549.42|0
1651169480000|2022-04-28 18:11:20|551.82|549.42|551.28|548.88|551.82|549.42|551.28|548.88|0
1651169490000|2022-04-28 18:11:30|551.46|549.06|551.82|549.42|551.82|549.42|551.46|549.06|0
1651169500000|2022-04-28 18:11:40|551.46|549.06|551.28|548.88|551.46|549.06|550.91|548.51|0
1651169510000|2022-04-28 18:11:50|550.73|548.33|551.46|549.06|551.46|549.06|550.73|548.33|0
1651169520000|2022-04-28 18:12:00|551.64|549.24|550.91|548.51|551.64|549.24|550.91|548.51|0
1651169530000|2022-04-28 18:12:10|551.1|548.7|550.73|548.33|551.1|548.7|550.55|548.15|0
1651169540000|2022-04-28 18:12:20|550.91|548.51|550.73|548.33|550.91|548.51|550.55|548.15|0
1651169550000|2022-04-28 18:12:30|551.1|548.7|552.37|549.97|552.37|549.97|551.1|548.7|0
1651169560000|2022-04-28 18:12:40|552.55|550.15|552.73|550.33|552.73|550.33|552.55|550.15|0
1651169570000|2022-04-28 18:12:50|552.91|550.51|552.91|550.51|553.28|550.88|552.91|550.51|0
1651169580000|2022-04-28 18:13:00|553.09|550.69|552.73|550.33|553.09|550.69|552.73|550.33|0
1651169590000|2022-04-28 18:13:10|553.01|550.61|552.73|550.33|553.01|550.61|552.73|550.33|0
1651169600000|2022-04-28 18:13:20|552.55|550.15|552.73|550.33|552.91|550.51|552.55|550.15|0
1651169610000|2022-04-28 18:13:30|552.55|550.15|553.09|550.69|553.09|550.69|552.55|550.15|0
1651169620000|2022-04-28 18:13:40|553.28|550.88|553.28|550.88|553.46|551.06|553.28|550.88|0
1651169630000|2022-04-28 18:13:50|553.46|551.06|553.64|551.24|553.64|551.24|553.46|551.06|0
1651169640000|2022-04-28 18:14:00|553.46|551.06|553.01|550.61|553.46|551.06|553.01|550.61|0
1651169650000|2022-04-28 18:14:10|553.28|550.88|553.82|551.42|553.82|551.42|553.28|550.88|0
1651169660000|2022-04-28 18:14:20|554|551.6|554.18|551.78|554.18|551.78|554|551.6|0
1651169670000|2022-04-28 18:14:30|554.37|551.97|553.46|551.06|554.37|551.97|553.46|551.06|0
1651169680000|2022-04-28 18:14:40|553.64|551.24|553.46|551.06|553.64|551.24|553.46|551.06|0
1651169690000|2022-04-28 18:14:50|553.64|551.24|554.18|551.78|554.18|551.78|553.64|551.24|0
1651169700000|2022-04-28 18:15:00|553.82|551.42|553.19|550.79|553.82|551.42|553.09|550.69|0
1651169710000|2022-04-28 18:15:10|553.46|551.06|553.64|551.24|553.64|551.24|553.46|551.06|0
1651169720000|2022-04-28 18:15:20|553.82|551.42|554.55|552.15|554.55|552.15|553.82|551.42|0
1651169730000|2022-04-28 18:15:30|554.73|552.33|555.46|553.06|555.46|553.06|554.73|552.33|0
1651169740000|2022-04-28 18:15:40|556.01|553.61|555.82|553.42|556.01|553.61|555.82|553.42|0
1651169750000|2022-04-28 18:15:50|556.01|553.61|556.01|553.61|556.19|553.79|556.01|553.61|0
1651169760000|2022-04-28 18:16:00|555.82|553.42|555.82|553.42|555.82|553.42|555.64|553.24|0
1651169770000|2022-04-28 18:16:10|556.01|553.61|555.64|553.24|556.19|553.79|555.64|553.24|0
1651169780000|2022-04-28 18:16:20|554.91|552.51|554.91|552.51|554.91|552.51|554.91|552.51|0
1651169790000|2022-04-28 18:16:30|554.73|552.33|555.28|552.88|555.46|553.06|554.73|552.33|0
1651169800000|2022-04-28 18:16:40|555.46|553.06|555.28|552.88|555.64|553.24|555.28|552.88|0
1651169810000|2022-04-28 18:16:50|555.09|552.69|555.46|553.06|555.46|553.06|555.09|552.69|0
1651169820000|2022-04-28 18:17:00|554.91|552.51|554.73|552.33|554.91|552.51|554.55|552.15|0
1651169830000|2022-04-28 18:17:10|554.91|552.51|554.46|552.06|555.09|552.69|554.46|552.06|0
1651169840000|2022-04-28 18:17:20|554.37|551.97|553.46|551.06|554.55|552.15|553.46|551.06|0
1651169850000|2022-04-28 18:17:30|553.64|551.24|553.46|551.06|554|551.6|553.46|551.06|0
1651169860000|2022-04-28 18:17:40|553.82|551.42|553.46|551.06|553.82|551.42|553.46|551.06|0
1651169870000|2022-04-28 18:17:50|553.09|550.69|553.09|550.69|553.09|550.69|552.73|550.33|0
1651169880000|2022-04-28 18:18:00|552.91|550.51|553.27|550.87|553.27|550.87|552.91|550.51|0
1651169890000|2022-04-28 18:18:10|553|550.6|553.09|550.69|553.09|550.69|552.91|550.51|0
1651169900000|2022-04-28 18:18:20|552.91|550.51|552.91|550.51|553.09|550.69|552.91|550.51|0
1651169910000|2022-04-28 18:18:30|553.46|551.06|553.46|551.06|553.64|551.24|553.46|551.06|0
1651169920000|2022-04-28 18:18:40|553.27|550.87|553.46|551.06|553.46|551.06|553.27|550.87|0
1651169930000|2022-04-28 18:18:50|553.27|550.87|552.73|550.33|553.27|550.87|552.73|550.33|0
1651169940000|2022-04-28 18:19:00|552|549.6|552.36|549.96|552.36|549.96|552|549.6|0
1651169950000|2022-04-28 18:19:10|552.18|549.78|552|549.6|552.28|549.88|552|549.6|0
1651169960000|2022-04-28 18:19:20|552.18|549.78|552.91|550.51|552.91|550.51|552.18|549.78|0
1651169970000|2022-04-28 18:19:30|553.09|550.69|552.91|550.51|553.09|550.69|552.91|550.51|0
1651169980000|2022-04-28 18:19:40|552.73|550.33|552|549.6|552.73|550.33|552|549.6|0
1651169990000|2022-04-28 18:19:50|552.36|549.96|551.82|549.42|552.36|549.96|551.82|549.42|0
1651170000000|2022-04-28 18:20:00|552|549.6|551.46|549.06|552.18|549.78|551.46|549.06|0
1651170010000|2022-04-28 18:20:10|551.27|548.87|551.46|549.06|551.64|549.24|551.27|548.87|0
1651170020000|2022-04-28 18:20:20|551.09|548.69|552|549.6|552|549.6|551.09|548.69|0
1651170030000|2022-04-28 18:20:30|551.82|549.42|552.55|550.15|552.55|550.15|551.82|549.42|0
1651170040000|2022-04-28 18:20:40|552|549.6|551.82|549.42|552.18|549.78|551.82|549.42|0
1651170050000|2022-04-28 18:20:50|552|549.6|552.18|549.78|552.18|549.78|552|549.6|0
1651170060000|2022-04-28 18:21:00|552.73|550.33|552.55|550.15|552.73|550.33|552.36|549.96|0
1651170070000|2022-04-28 18:21:10|552.91|550.51|554|551.6|554|551.6|552.91|550.51|0
1651170080000|2022-04-28 18:21:20|554.18|551.78|554|551.6|554.36|551.96|554|551.6|0
1651170090000|2022-04-28 18:21:30|553.82|551.42|553.45|551.05|553.82|551.42|553.45|551.05|0
1651170100000|2022-04-28 18:21:40|553.82|551.42|554.18|551.78|554.18|551.78|553.64|551.24|0
1651170110000|2022-04-28 18:21:50|553.82|551.42|553.82|551.42|554|551.6|553.82|551.42|0
1651170120000|2022-04-28 18:22:00|553.64|551.24|553.09|550.69|553.64|551.24|552.91|550.51|0
1651170130000|2022-04-28 18:22:10|552.91|550.51|552.73|550.33|552.91|550.51|552.55|550.15|0
1651170140000|2022-04-28 18:22:20|552.55|550.15|551.82|549.42|552.55|550.15|551.82|549.42|0
1651170150000|2022-04-28 18:22:30|552|549.6|552.28|549.88|552.28|549.88|551.82|549.42|0
1651170160000|2022-04-28 18:22:40|552.55|550.15|552|549.6|552.55|550.15|552|549.6|0
1651170170000|2022-04-28 18:22:50|551.64|549.24|551.27|548.87|551.64|549.24|551.27|548.87|0
1651170180000|2022-04-28 18:23:00|551.46|549.06|552.18|549.78|552.18|549.78|551.46|549.06|0
1651170190000|2022-04-28 18:23:10|551.64|549.24|551.46|549.06|551.64|549.24|551.46|549.06|0
1651170200000|2022-04-28 18:23:20|551.64|549.24|551.46|549.06|551.64|549.24|551.46|549.06|0
1651170210000|2022-04-28 18:23:30|551.27|548.87|551.27|548.87|551.27|548.87|551.27|548.87|0
1651170220000|2022-04-28 18:23:40|551.46|549.06|551.46|549.06|551.46|549.06|551.46|549.06|0
1651170230000|2022-04-28 18:23:50|551.64|549.24|551.46|549.06|551.82|549.42|551.46|549.06|0
1651170240000|2022-04-28 18:24:00|550.91|548.51|550.73|548.33|550.91|548.51|550.73|548.33|0
1651170250000|2022-04-28 18:24:10|550.91|548.51|550.73|548.33|550.91|548.51|550.55|548.15|0
1651170260000|2022-04-28 18:24:20|550.91|548.51|550.55|548.15|550.91|548.51|550.55|548.15|0
1651170270000|2022-04-28 18:24:30|550.73|548.33|550.55|548.15|550.91|548.51|550.55|548.15|0
1651170280000|2022-04-28 18:24:40|550.73|548.33|550.55|548.15|550.73|548.33|550.37|547.97|0
1651170290000|2022-04-28 18:24:50|550.46|548.06|549.82|547.42|550.46|548.06|549.82|547.42|0
1651170300000|2022-04-28 18:25:00|549.64|547.24|549.82|547.42|550|547.6|549.64|547.24|0
1651170310000|2022-04-28 18:25:10|550.18|547.78|550.55|548.15|550.73|548.33|550.18|547.78|0
1651170320000|2022-04-28 18:25:20|550.73|548.33|550.37|547.97|550.73|548.33|550.37|547.97|0
1651170330000|2022-04-28 18:25:30|550.73|548.33|550.73|548.33|550.73|548.33|550.73|548.33|0
1651170340000|2022-04-28 18:25:40|550.91|548.51|551.27|548.87|551.27|548.87|550.91|548.51|0
1651170350000|2022-04-28 18:25:50|551.45|549.05|550.91|548.51|551.45|549.05|550.91|548.51|0
1651170360000|2022-04-28 18:26:00|551|548.6|550.91|548.51|551.09|548.69|550.91|548.51|0
1651170370000|2022-04-28 18:26:10|550.73|548.33|551.27|548.87|551.27|548.87|550.73|548.33|0
1651170380000|2022-04-28 18:26:20|551.64|549.24|551.27|548.87|551.64|549.24|551.09|548.69|0
1651170390000|2022-04-28 18:26:30|551.09|548.69|550.91|548.51|551.09|548.69|550.91|548.51|0
1651170400000|2022-04-28 18:26:40|551.27|548.87|550.55|548.15|551.27|548.87|550.55|548.15|0
1651170410000|2022-04-28 18:26:50|550.37|547.97|550.18|547.78|550.37|547.97|550.18|547.78|0
1651170420000|2022-04-28 18:27:00|550|547.6|549.82|547.42|550|547.6|549.64|547.24|0
1651170430000|2022-04-28 18:27:10|550|547.6|550|547.6|550|547.6|550|547.6|0
1651170440000|2022-04-28 18:27:20|550.18|547.78|550.28|547.88|550.37|547.97|550.18|547.78|0
1651170450000|2022-04-28 18:27:30|550.55|548.15|550.18|547.78|550.73|548.33|550.18|547.78|0
1651170460000|2022-04-28 18:27:40|550|547.6|551.64|549.24|552.36|549.96|550|547.6|0
1651170470000|2022-04-28 18:27:50|552|549.6|551.64|549.24|552|549.6|551.64|549.24|0
1651170480000|2022-04-28 18:28:00|551.45|549.05|552.36|549.96|552.54|550.14|551.45|549.05|0
1651170490000|2022-04-28 18:28:10|551.82|549.42|551.64|549.24|551.82|549.42|551.64|549.24|0
1651170500000|2022-04-28 18:28:20|551.45|549.05|551.45|549.05|551.64|549.24|551.45|549.05|0
1651170510000|2022-04-28 18:28:30|551.82|549.42|551.27|548.87|551.82|549.42|551.27|548.87|0
1651170520000|2022-04-28 18:28:40|551.09|548.69|551.27|548.87|551.27|548.87|551.09|548.69|0
1651170530000|2022-04-28 18:28:50|551.45|549.05|551.27|548.87|551.45|549.05|551.27|548.87|0
1651170540000|2022-04-28 18:29:00|550.73|548.33|550.37|547.97|550.73|548.33|550.37|547.97|0
1651170550000|2022-04-28 18:29:10|550.55|548.15|550.55|548.15|550.73|548.33|550.55|548.15|0
1651170560000|2022-04-28 18:29:20|550.73|548.33|550.73|548.33|550.73|548.33|550.55|548.15|0
1651170570000|2022-04-28 18:29:30|550.55|548.15|550.55|548.15|550.55|548.15|550.36|547.96|0
1651170580000|2022-04-28 18:29:40|550.46|548.06|550.73|548.33|550.73|548.33|550.36|547.96|0
1651170590000|2022-04-28 18:29:50|550.82|548.42|550.55|548.15|551.09|548.69|550.55|548.15|0
1651170600000|2022-04-28 18:30:00|550.36|547.96|550.36|547.96|550.91|548.51|550.36|547.96|0
1651170610000|2022-04-28 18:30:10|550.55|548.15|550.36|547.96|550.73|548.33|550.36|547.96|0
1651170620000|2022-04-28 18:30:20|550.55|548.15|550|547.6|550.55|548.15|550|547.6|0
1651170630000|2022-04-28 18:30:30|549.82|547.42|549.1|546.7|549.82|547.42|549.1|546.7|0
1651170640000|2022-04-28 18:30:40|549.28|546.88|549.46|547.06|549.46|547.06|549.1|546.7|0
1651170650000|2022-04-28 18:30:50|549.28|546.88|549.1|546.7|549.28|546.88|548.73|546.33|0
1651170660000|2022-04-28 18:31:00|548.91|546.51|549.28|546.88|549.28|546.88|548.91|546.51|0
1651170670000|2022-04-28 18:31:10|549.46|547.06|549.64|547.24|549.64|547.24|549.46|547.06|0
1651170680000|2022-04-28 18:31:20|549.82|547.42|550.18|547.78|550.18|547.78|549.82|547.42|0
1651170690000|2022-04-28 18:31:30|550|547.6|549.82|547.42|550.18|547.78|549.82|547.42|0
1651170700000|2022-04-28 18:31:40|550.18|547.78|550.36|547.96|550.36|547.96|550.18|547.78|0
1651170710000|2022-04-28 18:31:50|550.55|548.15|550.36|547.96|550.55|548.15|550.36|547.96|0
1651170720000|2022-04-28 18:32:00|550.91|548.51|550.91|548.51|550.91|548.51|550.73|548.33|0
1651170730000|2022-04-28 18:32:10|551.27|548.87|551.63|549.23|551.63|549.23|551.09|548.69|0
1651170740000|2022-04-28 18:32:20|551.45|549.05|552.36|549.96|552.54|550.14|551.45|549.05|0
1651170750000|2022-04-28 18:32:30|552.91|550.51|552.91|550.51|552.91|550.51|552.91|550.51|0
1651170760000|2022-04-28 18:32:40|553.27|550.87|553.09|550.69|553.27|550.87|553.09|550.69|0
1651170770000|2022-04-28 18:32:50|552.91|550.51|552.36|549.96|552.91|550.51|552.36|549.96|0
1651170780000|2022-04-28 18:33:00|551.63|549.23|551.82|549.42|551.82|549.42|551.63|549.23|0
1651170790000|2022-04-28 18:33:10|551.63|549.23|551.45|549.05|552|549.6|551.45|549.05|0
1651170800000|2022-04-28 18:33:20|551.27|548.87|551.09|548.69|551.27|548.87|551.09|548.69|0
1651170810000|2022-04-28 18:33:30|550.91|548.51|551.09|548.69|551.09|548.69|550.91|548.51|0
1651170820000|2022-04-28 18:33:40|550.91|548.51|550.91|548.51|550.91|548.51|550.73|548.33|0
1651170830000|2022-04-28 18:33:50|550.82|548.42|550.36|547.96|550.82|548.42|550|547.6|0
1651170840000|2022-04-28 18:34:00|550.18|547.78|550.54|548.14|550.54|548.14|550|547.6|0
1651170850000|2022-04-28 18:34:10|550.18|547.78|550.18|547.78|550.36|547.96|550.18|547.78|0
1651170860000|2022-04-28 18:34:20|551.09|548.69|550.54|548.14|551.09|548.69|550.54|548.14|0
1651170870000|2022-04-28 18:34:30|550.73|548.33|551.27|548.87|551.27|548.87|550.54|548.14|0
1651170880000|2022-04-28 18:34:40|551.09|548.69|551.27|548.87|551.27|548.87|550.91|548.51|0
1651170890000|2022-04-28 18:34:50|551.09|548.69|550.91|548.51|551.09|548.69|550.91|548.51|0
1651170900000|2022-04-28 18:35:00|550.54|548.14|550.36|547.96|550.54|548.14|550.36|547.96|0
1651170910000|2022-04-28 18:35:10|550.18|547.78|551.09|548.69|551.09|548.69|550.18|547.78|0
1651170920000|2022-04-28 18:35:20|550.91|548.51|550.73|548.33|550.91|548.51|550.73|548.33|0
1651170930000|2022-04-28 18:35:30|550.54|548.14|550.54|548.14|550.73|548.33|550.54|548.14|0
1651170940000|2022-04-28 18:35:40|550.91|548.51|550.91|548.51|550.91|548.51|550.82|548.42|0
1651170950000|2022-04-28 18:35:50|551|548.6|551.09|548.69|551.27|548.87|550.91|548.51|0
1651170960000|2022-04-28 18:36:00|550.91|548.51|550.54|548.14|550.91|548.51|550.54|548.14|0
1651170970000|2022-04-28 18:36:10|550.36|547.96|550.73|548.33|550.73|548.33|550.36|547.96|0
1651170980000|2022-04-28 18:36:20|550.54|548.14|550.91|548.51|550.91|548.51|550.54|548.14|0
1651170990000|2022-04-28 18:36:30|550.82|548.42|550.36|547.96|550.91|548.51|550.36|547.96|0
1651171000000|2022-04-28 18:36:40|550.18|547.78|549.82|547.42|550.18|547.78|549.82|547.42|0
1651171010000|2022-04-28 18:36:50|549.64|547.24|549.82|547.42|549.82|547.42|549.64|547.24|0
1651171020000|2022-04-28 18:37:00|549.46|547.06|549.82|547.42|549.82|547.42|549.46|547.06|0
1651171030000|2022-04-28 18:37:10|549.64|547.24|549.46|547.06|549.64|547.24|549.46|547.06|0
1651171040000|2022-04-28 18:37:20|549.28|546.88|549.09|546.69|549.28|546.88|549.09|546.69|0
1651171050000|2022-04-28 18:37:30|549.27|546.87|549.09|546.69|549.27|546.87|549.09|546.69|0
1651171060000|2022-04-28 18:37:40|548.91|546.51|548.91|546.51|548.91|546.51|548.91|546.51|0
1651171070000|2022-04-28 18:37:50|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1651171080000|2022-04-28 18:38:00|548.91|546.51|548.55|546.15|548.91|546.51|548.37|545.97|0
1651171090000|2022-04-28 18:38:10|548.37|545.97|548.55|546.15|548.55|546.15|548.37|545.97|0
1651171100000|2022-04-28 18:38:20|548.37|545.97|548.55|546.15|548.55|546.15|548.37|545.97|0
1651171110000|2022-04-28 18:38:30|548.37|545.97|548.19|545.79|548.37|545.97|548.19|545.79|0
1651171120000|2022-04-28 18:38:40|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1651171130000|2022-04-28 18:38:50|548.19|545.79|547.83|545.43|548.19|545.79|547.83|545.43|0
1651171140000|2022-04-28 18:39:00|547.65|545.25|548.01|545.61|548.01|545.61|547.65|545.25|0
1651171150000|2022-04-28 18:39:10|548.19|545.79|548.73|546.33|548.91|546.51|548.19|545.79|0
1651171160000|2022-04-28 18:39:20|549.27|546.87|548.91|546.51|549.27|546.87|548.91|546.51|0
1651171170000|2022-04-28 18:39:30|548.73|546.33|548.55|546.15|548.73|546.33|548.55|546.15|0
1651171180000|2022-04-28 18:39:40|548.73|546.33|549.09|546.69|549.09|546.69|548.73|546.33|0
1651171190000|2022-04-28 18:39:50|548.73|546.33|548.55|546.15|548.73|546.33|548.55|546.15|0
1651171200000|2022-04-28 18:40:00|548.37|545.97|548.01|545.61|548.37|545.97|548.01|545.61|0
1651171210000|2022-04-28 18:40:10|547.46|545.06|547.65|545.25|547.65|545.25|547.46|545.06|0
1651171220000|2022-04-28 18:40:20|547.83|545.43|547.83|545.43|548.01|545.61|547.83|545.43|0
1651171230000|2022-04-28 18:40:30|548.01|545.61|548.01|545.61|548.19|545.79|547.83|545.43|0
1651171240000|2022-04-28 18:40:40|547.83|545.43|547.83|545.43|547.83|545.43|547.46|545.06|0
1651171250000|2022-04-28 18:40:50|547.46|545.06|547.28|544.88|547.46|545.06|547.28|544.88|0
1651171260000|2022-04-28 18:41:00|547.1|544.7|547.28|544.88|547.46|545.06|547.1|544.7|0
1651171270000|2022-04-28 18:41:10|547.1|544.7|547.46|545.06|547.46|545.06|547.1|544.7|0
1651171280000|2022-04-28 18:41:20|547.28|544.88|547.64|545.24|547.64|545.24|547.28|544.88|0
1651171290000|2022-04-28 18:41:30|547.83|545.43|547.46|545.06|547.83|545.43|547.46|545.06|0
1651171300000|2022-04-28 18:41:40|547.28|544.88|547.28|544.88|547.28|544.88|546.92|544.52|0
1651171310000|2022-04-28 18:41:50|547.1|544.7|547.64|545.24|547.64|545.24|547.1|544.7|0
1651171320000|2022-04-28 18:42:00|547.46|545.06|547.46|545.06|547.64|545.24|547.46|545.06|0
1651171330000|2022-04-28 18:42:10|547.64|545.24|547.28|544.88|547.64|545.24|547.1|544.7|0
1651171340000|2022-04-28 18:42:20|547.46|545.06|546.92|544.52|547.46|545.06|546.92|544.52|0
1651171350000|2022-04-28 18:42:30|547.2|544.8|547.28|544.88|547.28|544.88|547.1|544.7|0
1651171360000|2022-04-28 18:42:40|547.1|544.7|547.28|544.88|547.28|544.88|547.1|544.7|0
1651171370000|2022-04-28 18:42:50|547.38|544.98|547.1|544.7|547.46|545.06|547.1|544.7|0
1651171380000|2022-04-28 18:43:00|547.02|544.62|546.92|544.52|547.02|544.62|546.74|544.34|0
1651171390000|2022-04-28 18:43:10|546.74|544.34|545.84|543.44|546.74|544.34|545.84|543.44|0
1651171400000|2022-04-28 18:43:20|546.02|543.62|546.2|543.8|546.2|543.8|546.02|543.62|0
1651171410000|2022-04-28 18:43:30|546.02|543.62|545.66|543.26|546.02|543.62|545.66|543.26|0
1651171420000|2022-04-28 18:43:40|545.84|543.44|545.48|543.08|545.84|543.44|545.48|543.08|0
1651171430000|2022-04-28 18:43:50|545.3|542.9|545.12|542.72|545.3|542.9|545.12|542.72|0
1651171440000|2022-04-28 18:44:00|545.3|542.9|544.75|542.35|545.3|542.9|544.75|542.35|0
1651171450000|2022-04-28 18:44:10|544.94|542.54|545.48|543.08|545.48|543.08|544.94|542.54|0
1651171460000|2022-04-28 18:44:20|545.12|542.72|544.94|542.54|545.12|542.72|544.94|542.54|0
1651171470000|2022-04-28 18:44:30|544.75|542.35|544.75|542.35|544.94|542.54|544.75|542.35|0
1651171480000|2022-04-28 18:44:40|544.57|542.17|544.75|542.35|544.94|542.54|544.57|542.17|0
1651171490000|2022-04-28 18:44:50|544.57|542.17|544.57|542.17|544.57|542.17|544.39|541.99|0
1651171500000|2022-04-28 18:45:00|544.39|541.99|544.21|541.81|544.57|542.17|544.21|541.81|0
1651171510000|2022-04-28 18:45:10|544.57|542.17|544.39|541.99|544.57|542.17|544.21|541.81|0
1651171520000|2022-04-28 18:45:20|546.84|544.44|546.66|544.26|547.02|544.62|546.66|544.26|0
1651171530000|2022-04-28 18:45:30|546.48|544.08|545.14|542.74|546.48|544.08|545.14|542.74|0
1651171540000|2022-04-28 18:45:40|545.32|542.92|544.38|541.98|545.32|542.92|544.38|541.98|0
1651171550000|2022-04-28 18:45:50|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1651171560000|2022-04-28 18:46:00|544.2|541.8|544.02|541.62|544.2|541.8|544.02|541.62|0
1651171570000|2022-04-28 18:46:10|543.84|541.44|543.67|541.27|543.84|541.44|543.67|541.27|0
1651171580000|2022-04-28 18:46:20|543.49|541.09|543.31|540.91|543.67|541.27|543.31|540.91|0
1651171590000|2022-04-28 18:46:30|543.49|541.09|543.66|541.26|543.66|541.26|543.49|541.09|0
1651171600000|2022-04-28 18:46:40|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1651171610000|2022-04-28 18:46:50|544.02|541.62|544.38|541.98|544.38|541.98|544.02|541.62|0
1651171620000|2022-04-28 18:47:00|544.56|542.16|544.74|542.34|544.74|542.34|544.38|541.98|0
1651171630000|2022-04-28 18:47:10|544.92|542.52|544.02|541.62|544.92|542.52|544.02|541.62|0
1651171640000|2022-04-28 18:47:20|544.2|541.8|544.2|541.8|544.2|541.8|544.2|541.8|0
1651171650000|2022-04-28 18:47:30|544.38|541.98|544.56|542.16|544.56|542.16|544.38|541.98|0
1651171660000|2022-04-28 18:47:40|544.74|542.34|544.74|542.34|544.74|542.34|544.74|542.34|0
1651171670000|2022-04-28 18:47:50|544.92|542.52|544.2|541.8|544.92|542.52|544.2|541.8|0
1651171680000|2022-04-28 18:48:00|543.94|541.54|543.84|541.44|544.02|541.62|543.84|541.44|0
1651171690000|2022-04-28 18:48:10|544.2|541.8|543.84|541.44|544.38|541.98|543.84|541.44|0
1651171700000|2022-04-28 18:48:20|543.48|541.08|543.66|541.26|543.66|541.26|543.48|541.08|0
1651171710000|2022-04-28 18:48:30|543.12|540.72|543.66|541.26|543.66|541.26|543.12|540.72|0
1651171720000|2022-04-28 18:48:40|543.4|541|543.76|541.36|543.76|541.36|543.4|541|0
1651171730000|2022-04-28 18:48:50|543.48|541.08|543.3|540.9|543.48|541.08|543.3|540.9|0
1651171740000|2022-04-28 18:49:00|543.12|540.72|542.94|540.54|543.12|540.72|542.94|540.54|0
1651171750000|2022-04-28 18:49:10|543.12|540.72|542.94|540.54|543.12|540.72|542.77|540.37|0
1651171760000|2022-04-28 18:49:20|543.12|540.72|542.94|540.54|543.12|540.72|542.94|540.54|0
1651171770000|2022-04-28 18:49:30|543.12|540.72|542.77|540.37|543.12|540.72|542.77|540.37|0
1651171780000|2022-04-28 18:49:40|542.41|540.01|542.41|540.01|542.59|540.19|542.41|540.01|0
1651171790000|2022-04-28 18:49:50|542.59|540.19|541.87|539.47|542.59|540.19|541.87|539.47|0
1651171800000|2022-04-28 18:50:00|541.69|539.29|542.05|539.65|542.05|539.65|541.69|539.29|0
1651171810000|2022-04-28 18:50:10|541.87|539.47|541.33|538.93|541.87|539.47|541.33|538.93|0
1651171820000|2022-04-28 18:50:20|540.97|538.57|540.61|538.21|541.15|538.75|540.61|538.21|0
1651171830000|2022-04-28 18:50:30|540.79|538.39|540.25|537.85|540.79|538.39|540.25|537.85|0
1651171840000|2022-04-28 18:50:40|540.07|537.67|539.89|537.49|540.25|537.85|539.89|537.49|0
1651171850000|2022-04-28 18:50:50|540.07|537.67|539.54|537.14|540.07|537.67|539.54|537.14|0
1651171860000|2022-04-28 18:51:00|539.36|536.96|539.36|536.96|539.36|536.96|539.18|536.78|0
1651171870000|2022-04-28 18:51:10|539.54|537.14|539.54|537.14|539.54|537.14|539.54|537.14|0
1651171880000|2022-04-28 18:51:20|539.71|537.31|539.36|536.96|539.71|537.31|539.36|536.96|0
1651171890000|2022-04-28 18:51:30|539.89|537.49|540.07|537.67|540.07|537.67|539.89|537.49|0
1651171900000|2022-04-28 18:51:40|539.89|537.49|539.81|537.41|540.07|537.67|539.81|537.41|0
1651171910000|2022-04-28 18:51:50|539.54|537.14|539.36|536.96|539.54|537.14|539.36|536.96|0
1651171920000|2022-04-28 18:52:00|539.18|536.78|539.36|536.96|539.36|536.96|539.18|536.78|0
1651171930000|2022-04-28 18:52:10|539.54|537.14|539.54|537.14|539.54|537.14|539.18|536.78|0
1651171940000|2022-04-28 18:52:20|539.36|536.96|539.54|537.14|539.54|537.14|539.36|536.96|0
1651171950000|2022-04-28 18:52:30|539.71|537.31|540.25|537.85|540.25|537.85|539.71|537.31|0
1651171960000|2022-04-28 18:52:40|540.07|537.67|540.07|537.67|540.07|537.67|539.89|537.49|0
1651171970000|2022-04-28 18:52:50|539.89|537.49|540.17|537.77|540.17|537.77|539.89|537.49|0
1651171980000|2022-04-28 18:53:00|540.07|537.67|540.25|537.85|540.25|537.85|540.07|537.67|0
1651171990000|2022-04-28 18:53:10|540.61|538.21|541.15|538.75|541.15|538.75|540.61|538.21|0
1651172000000|2022-04-28 18:53:20|541.33|538.93|541.51|539.11|541.51|539.11|541.33|538.93|0
1651172010000|2022-04-28 18:53:30|541.69|539.29|541.69|539.29|541.87|539.47|541.69|539.29|0
1651172020000|2022-04-28 18:53:40|541.87|539.47|541.33|538.93|541.87|539.47|541.33|538.93|0
1651172030000|2022-04-28 18:53:50|542.05|539.65|542.58|540.18|542.58|540.18|541.69|539.29|0
1651172040000|2022-04-28 18:54:00|542.4|540|542.76|540.36|542.76|540.36|542.22|539.82|0
1651172050000|2022-04-28 18:54:10|542.94|540.54|543.12|540.72|543.12|540.72|542.94|540.54|0
1651172060000|2022-04-28 18:54:20|543.3|540.9|544.2|541.8|544.2|541.8|543.3|540.9|0
1651172070000|2022-04-28 18:54:30|544.38|541.98|544.92|542.52|544.92|542.52|544.2|541.8|0
1651172080000|2022-04-28 18:54:40|544.74|542.34|544.56|542.16|544.74|542.34|544.56|542.16|0
1651172090000|2022-04-28 18:54:50|544.74|542.34|545.1|542.7|545.1|542.7|544.74|542.34|0
1651172100000|2022-04-28 18:55:00|545.46|543.06|545.64|543.24|546|543.6|545.46|543.06|0
1651172110000|2022-04-28 18:55:10|546|543.6|545.82|543.42|546|543.6|545.82|543.42|0
1651172120000|2022-04-28 18:55:20|545.28|542.88|544.74|542.34|545.28|542.88|544.74|542.34|0
1651172130000|2022-04-28 18:55:30|544.92|542.52|544.92|542.52|545.1|542.7|544.92|542.52|0
1651172140000|2022-04-28 18:55:40|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1651172150000|2022-04-28 18:55:50|545.1|542.7|544.38|541.98|545.1|542.7|544.38|541.98|0
1651172160000|2022-04-28 18:56:00|544.02|541.62|543.3|540.9|544.02|541.62|543.3|540.9|0
1651172170000|2022-04-28 18:56:10|542.94|540.54|543.12|540.72|543.12|540.72|542.94|540.54|0
1651172180000|2022-04-28 18:56:20|542.94|540.54|543.04|540.64|543.12|540.72|542.76|540.36|0
1651172190000|2022-04-28 18:56:30|543.12|540.72|543.12|540.72|543.12|540.72|542.94|540.54|0
1651172200000|2022-04-28 18:56:40|543.3|540.9|543.3|540.9|543.48|541.08|543.3|540.9|0
1651172210000|2022-04-28 18:56:50|543.48|541.08|543.48|541.08|543.66|541.26|543.48|541.08|0
1651172220000|2022-04-28 18:57:00|543.3|540.9|542.94|540.54|543.3|540.9|542.94|540.54|0
1651172230000|2022-04-28 18:57:10|543.12|540.72|542.94|540.54|543.12|540.72|542.94|540.54|0
1651172240000|2022-04-28 18:57:20|542.76|540.36|542.58|540.18|542.76|540.36|542.58|540.18|0
1651172250000|2022-04-28 18:57:30|542.76|540.36|542.94|540.54|542.94|540.54|542.76|540.36|0
1651172260000|2022-04-28 18:57:40|542.58|540.18|542.58|540.18|542.76|540.36|542.58|540.18|0
1651172270000|2022-04-28 18:57:50|542.76|540.36|542.58|540.18|542.76|540.36|542.4|540|0
1651172280000|2022-04-28 18:58:00|542.4|540|542.76|540.36|542.94|540.54|542.4|540|0
1651172290000|2022-04-28 18:58:10|542.94|540.54|543.12|540.72|543.12|540.72|542.76|540.36|0
1651172300000|2022-04-28 18:58:20|543.3|540.9|542.58|540.18|543.3|540.9|542.58|540.18|0
1651172310000|2022-04-28 18:58:30|542.4|540|542.58|540.18|542.76|540.36|542.4|540|0
1651172320000|2022-04-28 18:58:40|542.76|540.36|542.94|540.54|542.94|540.54|542.76|540.36|0
1651172330000|2022-04-28 18:58:50|542.76|540.36|543.3|540.9|543.3|540.9|542.76|540.36|0
1651172340000|2022-04-28 18:59:00|543.12|540.72|543.48|541.08|543.48|541.08|543.12|540.72|0
1651172350000|2022-04-28 18:59:10|543.3|540.9|542.76|540.36|543.3|540.9|542.76|540.36|0
1651172360000|2022-04-28 18:59:20|542.58|540.18|542.76|540.36|542.76|540.36|542.58|540.18|0
1651172370000|2022-04-28 18:59:30|542.58|540.18|542.76|540.36|542.76|540.36|542.58|540.18|0
1651172380000|2022-04-28 18:59:40|542.58|540.18|543.3|540.9|543.3|540.9|542.58|540.18|0
1651172390000|2022-04-28 18:59:50|543.12|540.72|542.58|540.18|543.12|540.72|542.5|540.1|0
1651172400000|2022-04-28 19:00:00|543.48|541.08|543.48|541.08|543.48|541.08|543.12|540.72|0
1651172410000|2022-04-28 19:00:10|543.66|541.26|543.48|541.08|543.66|541.26|543.48|541.08|0
1651172420000|2022-04-28 19:00:20|543.84|541.44|544.02|541.62|544.2|541.8|543.84|541.44|0
1651172430000|2022-04-28 19:00:30|543.48|541.08|543.66|541.26|543.66|541.26|543.48|541.08|0
1651172440000|2022-04-28 19:00:40|543.84|541.44|543.21|540.81|543.84|541.44|543.21|540.81|0
1651172450000|2022-04-28 19:00:50|543.3|540.9|543.66|541.26|543.66|541.26|543.3|540.9|0
1651172460000|2022-04-28 19:01:00|543.84|541.44|544.56|542.16|544.56|542.16|543.84|541.44|0
1651172470000|2022-04-28 19:01:10|544.74|542.34|544.74|542.34|544.74|542.34|544.74|542.34|0
1651172480000|2022-04-28 19:01:20|544.56|542.16|544.92|542.52|544.92|542.52|544.56|542.16|0
1651172490000|2022-04-28 19:01:30|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1651172500000|2022-04-28 19:01:40|544.2|541.8|544.56|542.16|544.56|542.16|544.2|541.8|0
1651172510000|2022-04-28 19:01:50|544.38|541.98|544.56|542.16|544.56|542.16|544.38|541.98|0
1651172520000|2022-04-28 19:02:00|544.38|541.98|545.46|543.06|545.46|543.06|544.38|541.98|0
1651172530000|2022-04-28 19:02:10|545.28|542.88|544.02|541.62|545.28|542.88|544.02|541.62|0
1651172540000|2022-04-28 19:02:20|544.2|541.8|543.84|541.44|544.38|541.98|543.84|541.44|0
1651172550000|2022-04-28 19:02:30|543.66|541.26|544.38|541.98|544.38|541.98|543.66|541.26|0
1651172560000|2022-04-28 19:02:40|543.84|541.44|543.84|541.44|543.84|541.44|543.66|541.26|0
1651172570000|2022-04-28 19:02:50|544.2|541.8|543.84|541.44|544.2|541.8|543.84|541.44|0
1651172580000|2022-04-28 19:03:00|543.66|541.26|543.84|541.44|543.84|541.44|543.66|541.26|0
1651172590000|2022-04-28 19:03:10|544.38|541.98|544.56|542.16|544.56|542.16|544.38|541.98|0
1651172600000|2022-04-28 19:03:20|544.74|542.34|544.74|542.34|544.92|542.52|544.74|542.34|0
1651172610000|2022-04-28 19:03:30|544.38|541.98|543.66|541.26|544.38|541.98|543.66|541.26|0
1651172620000|2022-04-28 19:03:40|543.57|541.17|542.4|540|543.57|541.17|542.4|540|0
1651172630000|2022-04-28 19:03:50|542.04|539.64|541.68|539.28|542.4|540|541.68|539.28|0
1651172640000|2022-04-28 19:04:00|540.97|538.57|540.61|538.21|540.97|538.57|540.61|538.21|0
1651172650000|2022-04-28 19:04:10|540.52|538.12|540.52|538.12|540.61|538.21|540.25|537.85|0
1651172660000|2022-04-28 19:04:20|540.79|538.39|540.97|538.57|540.97|538.57|540.61|538.21|0
1651172670000|2022-04-28 19:04:30|540.61|538.21|542.22|539.82|542.22|539.82|540.61|538.21|0
1651172680000|2022-04-28 19:04:40|542.4|540|542.58|540.18|542.58|540.18|542.4|540|0
1651172690000|2022-04-28 19:04:50|542.76|540.36|542.49|540.09|542.94|540.54|542.49|540.09|0
1651172700000|2022-04-28 19:05:00|542.58|540.18|541.86|539.46|542.58|540.18|541.86|539.46|0
1651172710000|2022-04-28 19:05:10|541.42|539.02|541.68|539.28|541.68|539.28|541.42|539.02|0
1651172720000|2022-04-28 19:05:20|541.5|539.1|541.14|538.74|541.5|539.1|541.14|538.74|0
1651172730000|2022-04-28 19:05:30|540.96|538.56|540.79|538.39|541.32|538.92|540.79|538.39|0
1651172740000|2022-04-28 19:05:40|541.14|538.74|541.68|539.28|541.68|539.28|540.96|538.56|0
1651172750000|2022-04-28 19:05:50|541.5|539.1|541.5|539.1|541.68|539.28|541.5|539.1|0
1651172760000|2022-04-28 19:06:00|541.14|538.74|540.79|538.39|541.14|538.74|540.79|538.39|0
1651172770000|2022-04-28 19:06:10|540.61|538.21|540.79|538.39|540.79|538.39|540.61|538.21|0
1651172780000|2022-04-28 19:06:20|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1651172790000|2022-04-28 19:06:30|540.07|537.67|539.89|537.49|540.25|537.85|539.89|537.49|0
1651172800000|2022-04-28 19:06:40|540.07|537.67|540.07|537.67|540.07|537.67|539.89|537.49|0
1651172810000|2022-04-28 19:06:50|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1651172820000|2022-04-28 19:07:00|539.71|537.31|540.07|537.67|540.07|537.67|539.71|537.31|0
1651172830000|2022-04-28 19:07:10|540.25|537.85|540.43|538.03|540.61|538.21|540.25|537.85|0
1651172840000|2022-04-28 19:07:20|541.2|538.32|540.67|537.79|541.2|538.32|540.67|537.79|0
1651172850000|2022-04-28 19:07:30|540.49|537.61|540.31|537.43|540.49|537.61|540.31|537.43|0
1651172860000|2022-04-28 19:07:40|540.49|537.61|540.67|537.79|540.67|537.79|540.49|537.61|0
1651172870000|2022-04-28 19:07:50|540.49|537.61|540.31|537.43|540.85|537.97|540.31|537.43|0
1651172880000|2022-04-28 19:08:00|540.13|537.25|540.13|537.25|540.49|537.61|540.13|537.25|0
1651172890000|2022-04-28 19:08:10|540.31|537.43|539.95|537.07|540.31|537.43|539.95|537.07|0
1651172900000|2022-04-28 19:08:20|540.13|537.25|540.49|537.61|540.49|537.61|540.13|537.25|0
1651172910000|2022-04-28 19:08:30|540.31|537.43|540.22|537.34|540.31|537.43|540.22|537.34|0
1651172920000|2022-04-28 19:08:40|539.95|537.07|540.13|537.25|540.13|537.25|539.95|537.07|0
1651172930000|2022-04-28 19:08:50|539.95|537.07|539.77|536.89|539.95|537.07|539.77|536.89|0
1651172940000|2022-04-28 19:09:00|539.59|536.71|540.31|537.43|540.31|537.43|539.59|536.71|0
1651172950000|2022-04-28 19:09:10|540.13|537.25|540.31|537.43|540.31|537.43|540.13|537.25|0
1651172960000|2022-04-28 19:09:20|540.13|537.25|539.86|536.98|540.13|537.25|539.77|536.89|0
1651172970000|2022-04-28 19:09:30|539.95|537.07|539.77|536.89|539.95|537.07|539.77|536.89|0
1651172980000|2022-04-28 19:09:40|540.13|537.25|540.13|537.25|540.31|537.43|540.13|537.25|0
1651172990000|2022-04-28 19:09:50|539.95|537.07|540.58|537.7|540.58|537.7|539.95|537.07|0
1651173000000|2022-04-28 19:10:00|540.67|537.79|541.2|538.32|541.2|538.32|540.67|537.79|0
1651173010000|2022-04-28 19:10:10|541.56|538.68|542.1|539.22|542.28|539.4|541.56|538.68|0
1651173020000|2022-04-28 19:10:20|541.56|538.68|542.82|539.94|542.82|539.94|541.56|538.68|0
1651173030000|2022-04-28 19:10:30|543.72|540.84|542.82|539.94|543.9|541.02|542.82|539.94|0
1651173040000|2022-04-28 19:10:40|542.64|539.76|542.82|539.94|542.82|539.94|542.46|539.58|0
1651173050000|2022-04-28 19:10:50|543|540.12|543.18|540.3|543.18|540.3|542.82|539.94|0
1651173060000|2022-04-28 19:11:00|542.82|539.94|542.46|539.58|542.82|539.94|542.28|539.4|0
1651173070000|2022-04-28 19:11:10|542.28|539.4|542.82|539.94|543.18|540.3|542.28|539.4|0
1651173080000|2022-04-28 19:11:20|542.1|539.22|542.19|539.31|542.19|539.31|541.92|539.04|0
1651173090000|2022-04-28 19:11:30|542.46|539.58|542.46|539.58|542.46|539.58|542.1|539.22|0
1651173100000|2022-04-28 19:11:40|542.19|539.31|542.19|539.31|542.28|539.4|542.19|539.31|0
1651173110000|2022-04-28 19:11:50|542.1|539.22|542.46|539.58|542.46|539.58|542.1|539.22|0
1651173120000|2022-04-28 19:12:00|542.28|539.4|542.46|539.58|543|540.12|542.28|539.4|0
1651173130000|2022-04-28 19:12:10|542.28|539.4|542.82|539.94|543|540.12|542.28|539.4|0
1651173140000|2022-04-28 19:12:20|543|540.12|543.72|540.84|543.72|540.84|543|540.12|0
1651173150000|2022-04-28 19:12:30|543.36|540.48|544.26|541.38|544.26|541.38|543.36|540.48|0
1651173160000|2022-04-28 19:12:40|544.44|541.56|544.44|541.56|544.44|541.56|544.08|541.2|0
1651173170000|2022-04-28 19:12:50|544.26|541.38|543.9|541.02|544.26|541.38|543.54|540.66|0
1651173180000|2022-04-28 19:13:00|543.72|540.84|543.72|540.84|543.72|540.84|543.63|540.75|0
1651173190000|2022-04-28 19:13:10|543.54|540.66|543.72|540.84|544.08|541.2|543.54|540.66|0
1651173200000|2022-04-28 19:13:20|544.08|541.2|543.63|540.75|544.08|541.2|543.63|540.75|0
1651173210000|2022-04-28 19:13:30|543.72|540.84|543.18|540.3|543.72|540.84|543.18|540.3|0
1651173220000|2022-04-28 19:13:40|543|540.12|543|540.12|543.09|540.21|543|540.12|0
1651173230000|2022-04-28 19:13:50|543.54|540.66|543.18|540.3|543.54|540.66|543.18|540.3|0
1651173240000|2022-04-28 19:14:00|543|540.12|543|540.12|543|540.12|542.64|539.76|0
1651173250000|2022-04-28 19:14:10|542.64|539.76|542.64|539.76|542.82|539.94|542.64|539.76|0
1651173260000|2022-04-28 19:14:20|542.82|539.94|543.54|540.66|543.54|540.66|542.82|539.94|0
1651173270000|2022-04-28 19:14:30|543.18|540.3|542.73|539.85|543.18|540.3|542.73|539.85|0
1651173280000|2022-04-28 19:14:40|542.82|539.94|543.36|540.48|543.36|540.48|542.82|539.94|0
1651173290000|2022-04-28 19:14:50|543.18|540.3|543.27|540.39|543.27|540.39|543.18|540.3|0
1651173300000|2022-04-28 19:15:00|543.54|540.66|543.54|540.66|543.72|540.84|543.54|540.66|0
1651173310000|2022-04-28 19:15:10|543.72|540.84|543.9|541.02|543.9|541.02|543.54|540.66|0
1651173320000|2022-04-28 19:15:20|543.54|540.66|543.9|541.02|543.9|541.02|543.18|540.3|0
1651173330000|2022-04-28 19:15:30|544.08|541.2|544.44|541.56|544.44|541.56|544.08|541.2|0
1651173340000|2022-04-28 19:15:40|544.26|541.38|544.08|541.2|544.62|541.74|544.08|541.2|0
1651173350000|2022-04-28 19:15:50|543.9|541.02|544.26|541.38|544.62|541.74|543.9|541.02|0
1651173360000|2022-04-28 19:16:00|544.44|541.56|543.72|540.84|544.44|541.56|543.54|540.66|0
1651173370000|2022-04-28 19:16:10|543.45|540.57|543.36|540.48|543.54|540.66|543.36|540.48|0
1651173380000|2022-04-28 19:16:20|542.64|539.76|542.28|539.4|542.64|539.76|542.28|539.4|0
1651173390000|2022-04-28 19:16:30|542.1|539.22|542.46|539.58|542.46|539.58|542.1|539.22|0
1651173400000|2022-04-28 19:16:40|542.28|539.4|542.01|539.13|542.28|539.4|542.01|539.13|0
1651173410000|2022-04-28 19:16:50|541.56|538.68|541.11|538.23|541.56|538.68|541.02|538.14|0
1651173420000|2022-04-28 19:17:00|541.02|538.14|541.38|538.5|541.38|538.5|540.66|537.78|0
1651173430000|2022-04-28 19:17:10|541.56|538.68|542.28|539.4|542.46|539.58|541.56|538.68|0
1651173440000|2022-04-28 19:17:20|542.82|539.94|542.28|539.4|542.82|539.94|542.28|539.4|0
1651173450000|2022-04-28 19:17:30|542.64|539.76|542.64|539.76|542.64|539.76|542.28|539.4|0
1651173460000|2022-04-28 19:17:40|542.46|539.58|542.28|539.4|542.64|539.76|542.28|539.4|0
1651173470000|2022-04-28 19:17:50|541.92|539.04|541.74|538.86|541.92|539.04|541.74|538.86|0
1651173480000|2022-04-28 19:18:00|541.92|539.04|541.74|538.86|541.92|539.04|541.56|538.68|0
1651173490000|2022-04-28 19:18:10|542.14|539.26|542.5|539.62|542.5|539.62|542.14|539.26|0
1651173500000|2022-04-28 19:18:20|542.32|539.44|542.68|539.8|542.68|539.8|542.32|539.44|0
1651173510000|2022-04-28 19:18:30|542.32|539.44|542.14|539.26|542.68|539.8|542.14|539.26|0
1651173520000|2022-04-28 19:18:40|541.96|539.08|541.96|539.08|542.14|539.26|541.96|539.08|0
1651173530000|2022-04-28 19:18:50|541.78|538.9|541.96|539.08|541.96|539.08|541.78|538.9|0
1651173540000|2022-04-28 19:19:00|542.14|539.26|541.42|538.54|542.14|539.26|541.42|538.54|0
1651173550000|2022-04-28 19:19:10|541.6|538.72|541.6|538.72|541.78|538.9|541.6|538.72|0
1651173560000|2022-04-28 19:19:20|541.7|538.82|541.42|538.54|541.7|538.82|541.42|538.54|0
1651173570000|2022-04-28 19:19:30|541.6|538.72|540.89|538.01|541.6|538.72|540.89|538.01|0
1651173580000|2022-04-28 19:19:40|540.71|537.83|540.53|537.65|540.8|537.92|540.53|537.65|0
1651173590000|2022-04-28 19:19:50|540.89|538.01|540.53|537.65|540.89|538.01|540.53|537.65|0
1651173600000|2022-04-28 19:20:00|540.35|537.47|540.17|537.29|540.35|537.47|540.17|537.29|0
1651173610000|2022-04-28 19:20:10|540.35|537.47|540.53|537.65|540.53|537.65|540.17|537.29|0
1651173620000|2022-04-28 19:20:20|541.06|538.18|541.24|538.36|541.24|538.36|541.06|538.18|0
1651173630000|2022-04-28 19:20:30|541.42|538.54|540.89|538.01|541.42|538.54|540.89|538.01|0
1651173640000|2022-04-28 19:20:40|541.06|538.18|541.24|538.36|541.24|538.36|540.89|538.01|0
1651173650000|2022-04-28 19:20:50|541.42|538.54|540.89|538.01|541.42|538.54|540.89|538.01|0
1651173660000|2022-04-28 19:21:00|541.24|538.36|540.8|537.92|541.24|538.36|540.71|537.83|0
1651173670000|2022-04-28 19:21:10|540.89|538.01|540.53|537.65|541.06|538.18|540.35|537.47|0
1651173680000|2022-04-28 19:21:20|540.35|537.47|540.17|537.29|540.35|537.47|540.17|537.29|0
1651173690000|2022-04-28 19:21:30|539.63|536.75|539.63|536.75|539.63|536.75|539.45|536.57|0
1651173700000|2022-04-28 19:21:40|539.81|536.93|540.35|537.47|540.35|537.47|539.81|536.93|0
1651173710000|2022-04-28 19:21:50|540.71|537.83|540.71|537.83|540.71|537.83|540.71|537.83|0
1651173720000|2022-04-28 19:22:00|540.53|537.65|540.17|537.29|540.53|537.65|540.17|537.29|0
1651173730000|2022-04-28 19:22:10|540.93|538.05|540.4|537.52|540.93|538.05|540.4|537.52|0
1651173740000|2022-04-28 19:22:20|540.57|537.69|540.22|537.34|540.75|537.87|540.22|537.34|0
1651173750000|2022-04-28 19:22:30|540.04|537.16|539.86|536.98|540.22|537.34|539.86|536.98|0
1651173760000|2022-04-28 19:22:40|540.04|537.16|539.86|536.98|540.22|537.34|539.86|536.98|0
1651173770000|2022-04-28 19:22:50|539.15|536.27|538.97|536.09|539.15|536.27|538.79|535.91|0
1651173780000|2022-04-28 19:23:00|538.61|535.73|538.08|535.2|538.61|535.73|538.08|535.2|0
1651173790000|2022-04-28 19:23:10|538.25|535.37|538.25|535.37|538.43|535.55|538.25|535.37|0
1651173800000|2022-04-28 19:23:20|537.9|535.02|537.72|534.84|538.08|535.2|537.72|534.84|0
1651173810000|2022-04-28 19:23:30|537.9|535.02|538.43|535.55|538.43|535.55|537.9|535.02|0
1651173820000|2022-04-28 19:23:40|538.25|535.37|538.25|535.37|538.25|535.37|538.08|535.2|0
1651173830000|2022-04-28 19:23:50|538.08|535.2|537.9|535.02|538.08|535.2|537.9|535.02|0
1651173840000|2022-04-28 19:24:00|537.72|534.84|538.08|535.2|538.08|535.2|537.72|534.84|0
1651173850000|2022-04-28 19:24:10|538.07|535.19|537.9|535.02|538.25|535.37|537.9|535.02|0
1651173860000|2022-04-28 19:24:20|538.07|535.19|538.07|535.19|538.07|535.19|537.9|535.02|0
1651173870000|2022-04-28 19:24:30|537.72|534.84|537.9|535.02|537.9|535.02|537.72|534.84|0
1651173880000|2022-04-28 19:24:40|537.36|534.48|537.9|535.02|537.9|535.02|537.36|534.48|0
1651173890000|2022-04-28 19:24:50|537.72|534.84|537.72|534.84|537.9|535.02|537.72|534.84|0
1651173900000|2022-04-28 19:25:00|538.25|535.37|538.25|535.37|538.43|535.55|538.25|535.37|0
1651173910000|2022-04-28 19:25:10|538.07|535.19|537.9|535.02|538.43|535.55|537.9|535.02|0
1651173920000|2022-04-28 19:25:20|538.07|535.19|538.43|535.55|538.43|535.55|538.07|535.19|0
1651173930000|2022-04-28 19:25:30|538.25|535.37|538.25|535.37|538.25|535.37|538.07|535.19|0
1651173940000|2022-04-28 19:25:40|538.07|535.19|538.25|535.37|538.25|535.37|538.07|535.19|0
1651173950000|2022-04-28 19:25:50|538.79|535.91|538.79|535.91|538.79|535.91|538.25|535.37|0
1651173960000|2022-04-28 19:26:00|538.61|535.73|538.25|535.37|538.79|535.91|538.25|535.37|0
1651173970000|2022-04-28 19:26:10|538.61|535.73|538.43|535.55|538.61|535.73|538.25|535.37|0
1651173980000|2022-04-28 19:26:20|538.61|535.73|539.68|536.8|539.68|536.8|538.61|535.73|0
1651173990000|2022-04-28 19:26:30|540.22|537.34|540.39|537.51|540.39|537.51|540.22|537.34|0
1651174000000|2022-04-28 19:26:40|540.57|537.69|541.29|538.41|541.47|538.59|540.57|537.69|0
1651174010000|2022-04-28 19:26:50|541.82|538.94|541.29|538.41|541.82|538.94|541.11|538.23|0
1651174020000|2022-04-28 19:27:00|541.65|538.77|541.2|538.32|541.82|538.94|541.2|538.32|0
1651174030000|2022-04-28 19:27:10|540.57|537.69|541.29|538.41|541.29|538.41|540.57|537.69|0
1651174040000|2022-04-28 19:27:20|541.47|538.59|540.93|538.05|541.47|538.59|540.93|538.05|0
1651174050000|2022-04-28 19:27:30|540.75|537.87|540.57|537.69|540.75|537.87|540.39|537.51|0
1651174060000|2022-04-28 19:27:40|540.75|537.87|540.75|537.87|540.75|537.87|540.75|537.87|0
1651174070000|2022-04-28 19:27:50|540.57|537.69|540.39|537.51|540.57|537.69|540.22|537.34|0
1651174080000|2022-04-28 19:28:00|540.22|537.34|540.04|537.16|540.57|537.69|540.04|537.16|0
1651174090000|2022-04-28 19:28:10|539.5|536.62|539.86|536.98|539.86|536.98|539.5|536.62|0
1651174100000|2022-04-28 19:28:20|539.68|536.8|539.86|536.98|539.86|536.98|539.68|536.8|0
1651174110000|2022-04-28 19:28:30|540.04|537.16|540.21|537.33|540.39|537.51|540.04|537.16|0
1651174120000|2022-04-28 19:28:40|540.93|538.05|540.57|537.69|540.93|538.05|540.57|537.69|0
1651174130000|2022-04-28 19:28:50|540.21|537.33|540.04|537.16|540.21|537.33|540.04|537.16|0
1651174140000|2022-04-28 19:29:00|540.39|537.51|540.75|537.87|540.75|537.87|540.04|537.16|0
1651174150000|2022-04-28 19:29:10|540.93|538.05|541.47|538.59|541.47|538.59|540.93|538.05|0
1651174160000|2022-04-28 19:29:20|541.64|538.76|541.47|538.59|541.64|538.76|541.47|538.59|0
1651174170000|2022-04-28 19:29:30|541.64|538.76|541.82|538.94|541.82|538.94|541.64|538.76|0
1651174180000|2022-04-28 19:29:40|542|539.12|543.08|540.2|543.08|540.2|542|539.12|0
1651174190000|2022-04-28 19:29:50|543.26|540.38|543.61|540.73|543.61|540.73|543.08|540.2|0
1651174200000|2022-04-28 19:30:00|543.79|540.91|543.61|540.73|543.79|540.91|543.08|540.2|0
1651174210000|2022-04-28 19:30:10|543.44|540.56|543.08|540.2|543.44|540.56|542.9|540.02|0
1651174220000|2022-04-28 19:30:20|543.61|540.73|543.44|540.56|543.79|540.91|543.44|540.56|0
1651174230000|2022-04-28 19:30:30|543.61|540.73|544.25|541.37|544.25|541.37|543.61|540.73|0
1651174240000|2022-04-28 19:30:40|543.97|541.09|545.05|542.17|545.05|542.17|543.97|541.09|0
1651174250000|2022-04-28 19:30:50|544.87|541.99|545.05|542.17|545.05|542.17|544.87|541.99|0
1651174260000|2022-04-28 19:31:00|546.13|543.25|545.95|543.07|546.13|543.25|545.95|543.07|0
1651174270000|2022-04-28 19:31:10|545.59|542.71|544.69|541.81|545.59|542.71|544.69|541.81|0
1651174280000|2022-04-28 19:31:20|544.51|541.63|544.87|541.99|544.87|541.99|544.33|541.45|0
1651174290000|2022-04-28 19:31:30|545.05|542.17|544.69|541.81|545.05|542.17|544.69|541.81|0
1651174300000|2022-04-28 19:31:40|545.23|542.35|545.41|542.53|545.41|542.53|545.23|542.35|0
1651174310000|2022-04-28 19:31:50|545.23|542.35|545.59|542.71|545.59|542.71|545.23|542.35|0
1651174320000|2022-04-28 19:32:00|545.23|542.35|544.69|541.81|545.23|542.35|544.33|541.45|0
1651174330000|2022-04-28 19:32:10|544.33|541.45|544.33|541.45|544.33|541.45|544.15|541.27|0
1651174340000|2022-04-28 19:32:20|544.15|541.27|545.05|542.17|545.05|542.17|544.15|541.27|0
1651174350000|2022-04-28 19:32:30|545.23|542.35|545.77|542.89|545.77|542.89|545.23|542.35|0
1651174360000|2022-04-28 19:32:40|545.41|542.53|545.59|542.71|545.59|542.71|545.41|542.53|0
1651174370000|2022-04-28 19:32:50|545.77|542.89|546.13|543.25|546.13|543.25|545.77|542.89|0
1651174380000|2022-04-28 19:33:00|546.31|543.43|545.77|542.89|546.31|543.43|545.77|542.89|0
1651174390000|2022-04-28 19:33:10|545.41|542.53|545.95|543.07|545.95|543.07|545.41|542.53|0
1651174400000|2022-04-28 19:33:20|545.86|542.98|546.67|543.79|546.67|543.79|545.86|542.98|0
1651174410000|2022-04-28 19:33:30|546.49|543.61|547.03|544.15|547.03|544.15|546.4|543.52|0
1651174420000|2022-04-28 19:33:40|546.85|543.97|547.39|544.51|547.39|544.51|546.85|543.97|0
1651174430000|2022-04-28 19:33:50|547.21|544.33|547.57|544.69|547.57|544.69|547.21|544.33|0
1651174440000|2022-04-28 19:34:00|547.93|545.05|548.65|545.77|548.65|545.77|547.93|545.05|0
1651174450000|2022-04-28 19:34:10|548.47|545.59|548.65|545.77|548.65|545.77|548.47|545.59|0
1651174460000|2022-04-28 19:34:20|548.47|545.59|549.17|546.29|549.26|546.38|548.38|545.5|0
1651174470000|2022-04-28 19:34:30|549.26|546.38|549.8|546.92|549.8|546.92|549.26|546.38|0
1651174490000|2022-04-28 19:34:50|549.62|546.74|549.26|546.38|549.62|546.74|549.26|546.38|0
1651174500000|2022-04-28 19:35:00|549.08|546.2|549.08|546.2|549.26|546.38|549.08|546.2|0
1651174510000|2022-04-28 19:35:10|549.26|546.38|549.8|546.92|549.8|546.92|549.26|546.38|0
1651174520000|2022-04-28 19:35:20|549.44|546.56|549.62|546.74|549.62|546.74|549.26|546.38|0
1651174530000|2022-04-28 19:35:30|549.44|546.56|549.44|546.56|549.8|546.92|549.44|546.56|0
1651174540000|2022-04-28 19:35:40|549.26|546.38|549.26|546.38|549.26|546.38|549.26|546.38|0
1651174550000|2022-04-28 19:35:50|549.62|546.74|549.62|546.74|549.8|546.92|549.62|546.74|0
1651174560000|2022-04-28 19:36:00|549.8|546.92|549.8|546.92|549.8|546.92|549.8|546.92|0
1651174570000|2022-04-28 19:36:10|549.08|546.2|549.98|547.1|550.34|547.46|549.08|546.2|0
1651174580000|2022-04-28 19:36:20|550.34|547.46|550.7|547.82|550.7|547.82|550.34|547.46|0
1651174590000|2022-04-28 19:36:30|550.52|547.64|550.16|547.28|550.52|547.64|550.16|547.28|0
1651174600000|2022-04-28 19:36:40|549.71|546.83|549.98|547.1|549.98|547.1|549.44|546.56|0
1651174610000|2022-04-28 19:36:50|550.34|547.46|550.7|547.82|550.7|547.82|550.34|547.46|0
1651174620000|2022-04-28 19:37:00|551.78|548.9|551.78|548.9|551.78|548.9|551.78|548.9|0
1651174630000|2022-04-28 19:37:10|551.42|548.54|551.78|548.9|551.96|549.08|551.42|548.54|0
1651174640000|2022-04-28 19:37:20|552.14|549.26|551.96|549.08|552.14|549.26|551.96|549.08|0
1651174650000|2022-04-28 19:37:30|551.6|548.72|551.06|548.18|551.6|548.72|551.06|548.18|0
1651174660000|2022-04-28 19:37:40|550.7|547.82|550.34|547.46|550.7|547.82|550.34|547.46|0
1651174670000|2022-04-28 19:37:50|550.16|547.28|549.08|546.2|550.16|547.28|549.08|546.2|0
1651174680000|2022-04-28 19:38:00|548.18|545.3|547.28|544.4|548.18|545.3|547.28|544.4|0
1651174690000|2022-04-28 19:38:10|547.64|544.76|548.18|545.3|548.18|545.3|547.64|544.76|0
1651174700000|2022-04-28 19:38:20|547.82|544.94|548.9|546.02|548.9|546.02|547.82|544.94|0
1651174710000|2022-04-28 19:38:30|549.44|546.56|549.53|546.65|549.62|546.74|549.26|546.38|0
1651174720000|2022-04-28 19:38:40|549.98|547.1|549.08|546.2|549.98|547.1|549.08|546.2|0
1651174730000|2022-04-28 19:38:50|549.44|546.56|549.98|547.1|549.98|547.1|548.9|546.02|0
1651174740000|2022-04-28 19:39:00|550.88|548|552.68|549.8|552.68|549.8|550.88|548|0
1651174750000|2022-04-28 19:39:10|553.22|550.34|551.6|548.72|553.22|550.34|551.6|548.72|0
1651174760000|2022-04-28 19:39:20|550.88|548|552.32|549.44|552.32|549.44|550.88|548|0
1651174770000|2022-04-28 19:39:30|552.14|549.26|552.41|549.53|552.5|549.62|552.14|549.26|0
1651174780000|2022-04-28 19:39:40|551.78|548.9|551.6|548.72|551.78|548.9|551.42|548.54|0
1651174790000|2022-04-28 19:39:50|551.06|548.18|550.52|547.64|551.06|548.18|550.34|547.46|0
1651174800000|2022-04-28 19:40:00|550.7|547.82|550.88|548|550.88|548|550.52|547.64|0
1651174810000|2022-04-28 19:40:10|550.16|547.28|550.7|547.82|550.7|547.82|549.98|547.1|0
1651174820000|2022-04-28 19:40:20|550.61|547.73|549.44|546.56|550.7|547.82|549.44|546.56|0
1651174830000|2022-04-28 19:40:30|549.26|546.38|549.17|546.29|549.44|546.56|549.08|546.2|0
1651174840000|2022-04-28 19:40:40|549.26|546.38|548.9|546.02|549.26|546.38|548.54|545.66|0
1651174850000|2022-04-28 19:40:50|548.54|545.66|547.64|544.76|548.54|545.66|547.64|544.76|0
1651174860000|2022-04-28 19:41:00|548|545.12|547.46|544.58|548|545.12|547.28|544.4|0
1651174870000|2022-04-28 19:41:10|547.1|544.22|546.92|544.04|547.1|544.22|546.75|543.87|0
1651174880000|2022-04-28 19:41:20|546.75|543.87|546.21|543.33|546.75|543.87|546.21|543.33|0
1651174890000|2022-04-28 19:41:30|546.48|543.6|547.1|544.22|547.1|544.22|546.39|543.51|0
1651174900000|2022-04-28 19:41:40|547.28|544.4|548|545.12|548|545.12|547.1|544.22|0
1651174910000|2022-04-28 19:41:50|547.64|544.76|547.82|544.94|547.82|544.94|547.64|544.76|0
1651174920000|2022-04-28 19:42:00|548|545.12|547.28|544.4|548|545.12|547.28|544.4|0
1651174930000|2022-04-28 19:42:10|547.64|544.76|547.64|544.76|548|545.12|547.64|544.76|0
1651174940000|2022-04-28 19:42:20|547.28|544.4|548.18|545.3|548.18|545.3|547.28|544.4|0
1651174950000|2022-04-28 19:42:30|548.09|545.21|548|545.12|548.18|545.3|548|545.12|0
1651174960000|2022-04-28 19:42:40|547.64|544.76|548.72|545.84|548.72|545.84|547.64|544.76|0
1651174970000|2022-04-28 19:42:50|548.81|545.93|549.8|546.92|549.8|546.92|548.72|545.84|0
1651174980000|2022-04-28 19:43:00|549.98|547.1|549.98|547.1|549.98|547.1|549.62|546.74|0
1651174990000|2022-04-28 19:43:10|550.34|547.46|550.52|547.64|550.52|547.64|550.16|547.28|0
1651175000000|2022-04-28 19:43:20|550.34|547.46|550.7|547.82|550.7|547.82|550.34|547.46|0
1651175010000|2022-04-28 19:43:30|550.52|547.64|552.68|549.8|552.68|549.8|550.52|547.64|0
1651175020000|2022-04-28 19:43:40|552.5|549.62|553.04|550.16|553.04|550.16|552.5|549.62|0
1651175030000|2022-04-28 19:43:50|552.86|549.98|552.14|549.26|553.04|550.16|552.14|549.26|0
1651175040000|2022-04-28 19:44:00|551.6|548.72|550.88|548|551.6|548.72|550.88|548|0
1651175050000|2022-04-28 19:44:10|551.78|548.9|552.32|549.44|552.41|549.53|551.78|548.9|0
1651175060000|2022-04-28 19:44:20|552.86|549.98|552.32|549.44|552.86|549.98|552.14|549.26|0
1651175070000|2022-04-28 19:44:30|552.5|549.62|553.22|550.34|553.22|550.34|552.5|549.62|0
1651175080000|2022-04-28 19:44:40|553.94|551.06|553.22|550.34|553.94|551.06|553.22|550.34|0
1651175090000|2022-04-28 19:44:50|553.04|550.16|553.04|550.16|553.49|550.61|553.04|550.16|0
1651175100000|2022-04-28 19:45:00|553.58|550.7|554.12|551.24|554.12|551.24|553.4|550.52|0
1651175110000|2022-04-28 19:45:10|553.94|551.06|553.22|550.34|553.94|551.06|553.22|550.34|0
1651175120000|2022-04-28 19:45:20|553.4|550.52|553.04|550.16|553.4|550.52|552.86|549.98|0
1651175130000|2022-04-28 19:45:30|552.68|549.8|551.96|549.08|552.68|549.8|551.78|548.9|0
1651175140000|2022-04-28 19:45:40|552.14|549.26|552.5|549.62|552.5|549.62|552.14|549.26|0
1651175150000|2022-04-28 19:45:50|551.78|548.9|550.7|547.82|551.78|548.9|550.52|547.64|0
1651175160000|2022-04-28 19:46:00|549.44|546.56|549.98|547.1|550.34|547.46|549.26|546.38|0
1651175170000|2022-04-28 19:46:10|550.43|547.55|551.42|548.54|551.42|548.54|550.43|547.55|0
1651175180000|2022-04-28 19:46:20|551.96|549.08|551.87|548.99|552.23|549.35|551.78|548.9|0
1651175190000|2022-04-28 19:46:30|551.96|549.08|551.39|548.51|552.32|549.44|551.39|548.51|0
1651175200000|2022-04-28 19:46:40|551.57|548.69|552.36|549.48|552.91|550.03|551.57|548.69|0
1651175210000|2022-04-28 19:46:50|552.18|549.3|552.18|549.3|552.36|549.48|552|549.12|0
1651175220000|2022-04-28 19:47:00|551.64|548.76|552.18|549.3|552.18|549.3|551.64|548.76|0
1651175230000|2022-04-28 19:47:10|551.82|548.94|552.36|549.48|552.36|549.48|551.82|548.94|0
1651175240000|2022-04-28 19:47:20|552.72|549.84|553.45|550.57|553.45|550.57|552.54|549.66|0
1651175250000|2022-04-28 19:47:30|553.63|550.75|553.81|550.93|553.81|550.93|553.63|550.75|0
1651175260000|2022-04-28 19:47:40|553.99|551.11|554.71|551.83|554.71|551.83|553.99|551.11|0
1651175270000|2022-04-28 19:47:50|554.53|551.65|556.15|553.27|556.15|553.27|554.53|551.65|0
1651175280000|2022-04-28 19:48:00|556.51|553.63|556.15|553.27|557.06|554.18|556.15|553.27|0
1651175290000|2022-04-28 19:48:10|555.79|552.91|554.71|551.83|555.79|552.91|554.71|551.83|0
1651175300000|2022-04-28 19:48:20|554.53|551.65|553.63|550.75|554.53|551.65|553.63|550.75|0
1651175310000|2022-04-28 19:48:30|553.45|550.57|553.63|550.75|553.99|551.11|553.45|550.57|0
1651175320000|2022-04-28 19:48:40|553.45|550.57|552.9|550.02|553.45|550.57|552.9|550.02|0
1651175330000|2022-04-28 19:48:50|553.08|550.2|553.08|550.2|553.08|550.2|552.72|549.84|0
1651175340000|2022-04-28 19:49:00|553.63|550.75|553.99|551.11|554.17|551.29|553.63|550.75|0
1651175350000|2022-04-28 19:49:10|554.35|551.47|553.44|550.56|554.35|551.47|553.44|550.56|0
1651175360000|2022-04-28 19:49:20|554.17|551.29|554.71|551.83|554.71|551.83|553.99|551.11|0
1651175370000|2022-04-28 19:49:30|556.33|553.45|555.61|552.73|556.33|553.45|555.61|552.73|0
1651175380000|2022-04-28 19:49:40|554.89|552.01|553.81|550.93|554.89|552.01|553.81|550.93|0
1651175390000|2022-04-28 19:49:50|553.26|550.38|553.99|551.11|553.99|551.11|553.26|550.38|0
1651175400000|2022-04-28 19:50:00|556.33|553.45|555.79|552.91|557.06|554.18|555.79|552.91|0
1651175410000|2022-04-28 19:50:10|557.24|554.36|558.87|555.99|558.87|555.99|557.24|554.36|0
1651175420000|2022-04-28 19:50:20|557.6|554.72|556.51|553.63|557.6|554.72|556.51|553.63|0
1651175430000|2022-04-28 19:50:30|556.33|553.45|557.24|554.36|557.6|554.72|556.33|553.45|0
1651175440000|2022-04-28 19:50:40|557.96|555.08|557.78|554.9|557.96|555.08|557.78|554.9|0
1651175450000|2022-04-28 19:50:50|557.96|555.08|558.32|555.44|558.32|555.44|557.96|555.08|0
1651175460000|2022-04-28 19:51:00|558.87|555.99|558.32|555.44|558.87|555.99|558.32|555.44|0
1651175470000|2022-04-28 19:51:10|558.5|555.62|559.95|557.07|559.95|557.07|558.5|555.62|0
1651175480000|2022-04-28 19:51:20|559.77|556.89|559.59|556.71|559.95|557.07|559.59|556.71|0
1651175490000|2022-04-28 19:51:30|559.05|556.17|558.87|555.99|559.59|556.71|558.87|555.99|0
1651175500000|2022-04-28 19:51:40|558.68|555.8|557.78|554.9|558.68|555.8|557.78|554.9|0
1651175510000|2022-04-28 19:51:50|557.06|554.18|557.24|554.36|557.42|554.54|557.06|554.18|0
1651175520000|2022-04-28 19:52:00|556.33|553.45|557.78|554.9|557.78|554.9|556.33|553.45|0
1651175530000|2022-04-28 19:52:10|557.96|555.08|559.23|556.35|559.23|556.35|557.96|555.08|0
1651175540000|2022-04-28 19:52:20|559.41|556.53|559.05|556.17|559.41|556.53|559.05|556.17|0
1651175550000|2022-04-28 19:52:30|559.41|556.53|558.87|555.99|559.77|556.89|558.87|555.99|0
1651175560000|2022-04-28 19:52:40|559.05|556.17|559.41|556.53|559.59|556.71|559.05|556.17|0
1651175570000|2022-04-28 19:52:50|559.23|556.35|558.14|555.26|559.23|556.35|558.14|555.26|0
1651175580000|2022-04-28 19:53:00|557.96|555.08|558.14|555.26|558.14|555.26|557.96|555.08|0
1651175590000|2022-04-28 19:53:10|557.96|555.08|558.68|555.8|559.05|556.17|557.96|555.08|0
1651175600000|2022-04-28 19:53:20|558.87|555.99|559.05|556.17|559.05|556.17|558.68|555.8|0
1651175610000|2022-04-28 19:53:30|558.87|555.99|558.32|555.44|558.87|555.99|558.32|555.44|0
1651175620000|2022-04-28 19:53:40|557.78|554.9|557.42|554.54|557.96|555.08|557.42|554.54|0
1651175630000|2022-04-28 19:53:50|556.87|553.99|557.42|554.54|557.42|554.54|556.87|553.99|0
1651175640000|2022-04-28 19:54:00|556.69|553.81|557.42|554.54|557.42|554.54|556.69|553.81|0
1651175650000|2022-04-28 19:54:10|556.69|553.81|557.05|554.17|557.6|554.72|556.69|553.81|0
1651175660000|2022-04-28 19:54:20|556.69|553.81|556.33|553.45|556.69|553.81|556.33|553.45|0
1651175670000|2022-04-28 19:54:30|556.69|553.81|556.87|553.99|556.87|553.99|556.43|553.55|0
1651175680000|2022-04-28 19:54:40|555.97|553.09|554.71|551.83|555.97|553.09|554.71|551.83|0
1651175690000|2022-04-28 19:54:50|555.25|552.37|556.15|553.27|556.15|553.27|555.25|552.37|0
1651175700000|2022-04-28 19:55:00|556.87|553.99|557.6|554.72|557.6|554.72|556.87|553.99|0
1651175710000|2022-04-28 19:55:10|557.78|554.9|557.6|554.72|557.96|555.08|557.6|554.72|0
1651175720000|2022-04-28 19:55:20|557.96|555.08|558.32|555.44|558.32|555.44|557.78|554.9|0
1651175730000|2022-04-28 19:55:30|558.86|555.98|559.05|556.17|559.05|556.17|558.5|555.62|0
1651175740000|2022-04-28 19:55:40|559.41|556.53|560.13|557.25|560.13|557.25|559.41|556.53|0
1651175750000|2022-04-28 19:55:50|560.32|557.44|560.86|557.98|560.86|557.98|560.32|557.44|0
1651175760000|2022-04-28 19:56:00|561.82|558.94|561.23|558.35|562.54|559.66|561.23|558.35|0
1651175770000|2022-04-28 19:56:10|561.42|558.54|560.14|557.26|561.42|558.54|560.14|557.26|0
1651175780000|2022-04-28 19:56:20|560.33|557.45|559.96|557.08|560.33|557.45|559.78|556.9|0
1651175790000|2022-04-28 19:56:30|559.6|556.72|559.6|556.72|560.14|557.26|559.6|556.72|0
1651175800000|2022-04-28 19:56:40|559.24|556.36|558.87|555.99|559.42|556.54|558.87|555.99|0
1651175810000|2022-04-28 19:56:50|558.51|555.63|557.7|554.82|558.51|555.63|557.6|554.72|0
1651175820000|2022-04-28 19:57:00|557.06|554.18|557.24|554.36|557.24|554.36|556.7|553.82|0
1651175830000|2022-04-28 19:57:10|556.88|554|556.7|553.82|556.88|554|555.97|553.09|0
1651175840000|2022-04-28 19:57:20|556.33|553.45|556.7|553.82|556.88|554|556.33|553.45|0
1651175850000|2022-04-28 19:57:30|556.33|553.45|555.97|553.09|556.33|553.45|555.97|553.09|0
1651175860000|2022-04-28 19:57:40|556.15|553.27|555.61|552.73|556.15|553.27|555.61|552.73|0
1651175870000|2022-04-28 19:57:50|555.79|552.91|555.79|552.91|556.7|553.82|555.79|552.91|0
1651175880000|2022-04-28 19:58:00|556.52|553.64|556.52|553.64|556.52|553.64|555.61|552.73|0
1651175890000|2022-04-28 19:58:10|556.15|553.27|555.79|552.91|556.15|553.27|555.25|552.37|0
1651175900000|2022-04-28 19:58:20|556.07|553.19|555.61|552.73|556.15|553.27|555.61|552.73|0
1651175910000|2022-04-28 19:58:30|555.79|552.91|555.25|552.37|555.79|552.91|555.25|552.37|0
1651175920000|2022-04-28 19:58:40|555.07|552.19|554.53|551.65|555.07|552.19|554.53|551.65|0
1651175930000|2022-04-28 19:58:50|554.71|551.83|555.25|552.37|555.52|552.64|554.71|551.83|0
1651175940000|2022-04-28 19:59:00|555.43|552.55|554.89|552.01|555.43|552.55|554.34|551.46|0
1651175950000|2022-04-28 19:59:10|554.16|551.28|554.53|551.65|554.53|551.65|553.8|550.92|0
1651175960000|2022-04-28 19:59:20|554.34|551.46|553.44|550.56|554.34|551.46|553.26|550.38|0
1651175970000|2022-04-28 19:59:30|554.16|551.28|554.34|551.46|554.53|551.65|554.16|551.28|0
1651175980000|2022-04-28 19:59:40|554.53|551.65|553.26|550.38|554.53|551.65|553.26|550.38|0
1651175990000|2022-04-28 19:59:50|553.08|550.2|551.1|548.22|553.08|550.2|551.1|548.22|0
1651176010000|2022-04-28 20:00:10|554.34|551.46|552.72|549.84|554.34|551.46|552.72|549.84|0
1651176020000|2022-04-28 20:00:20|551.1|548.22|551.46|548.58|551.82|548.94|551.1|548.22|0
1651176030000|2022-04-28 20:00:30|551.28|548.4|551.46|548.58|551.82|548.94|550.74|547.86|0
1651176040000|2022-04-28 20:00:40|552.36|549.48|552.72|549.84|552.9|550.02|552.36|549.48|0
1651176050000|2022-04-28 20:00:50|553.26|550.38|555.25|552.37|555.25|552.37|553.26|550.38|0
1651176060000|2022-04-28 20:01:00|557.6|554.72|557.96|555.08|559.23|556.35|557.6|554.72|0
1651176070000|2022-04-28 20:01:10|560.32|557.44|560.14|557.26|560.69|557.81|558.87|555.99|0
1651176080000|2022-04-28 20:01:20|561.23|558.35|563.42|560.54|563.42|560.54|560.87|557.99|0
1651176090000|2022-04-28 20:01:30|565.42|562.54|565.79|562.91|567.07|564.19|564.69|561.81|0
1651176100000|2022-04-28 20:01:40|566.89|564.01|566.89|564.01|566.89|564.01|566.7|563.82|0
1651176110000|2022-04-28 20:01:50|566.34|563.46|566.89|564.01|566.89|564.01|566.34|563.46|0
1651176120000|2022-04-28 20:02:00|567.44|564.56|571.65|568.77|571.65|568.77|567.44|564.56|0
1651176130000|2022-04-28 20:02:10|573.49|570.61|573.12|570.24|573.49|570.61|572.48|569.6|0
1651176140000|2022-04-28 20:02:20|572.39|569.51|568.26|565.38|572.39|569.51|568.26|565.38|0
1651176150000|2022-04-28 20:02:30|567.07|564.19|568.9|566.02|569.45|566.57|567.07|564.19|0
1651176160000|2022-04-28 20:02:40|571.1|568.22|569.45|566.57|571.65|568.77|569.45|566.57|0
1651176170000|2022-04-28 20:02:50|569.08|566.2|571.75|568.87|571.75|568.87|568.08|565.2|0
1651176180000|2022-04-28 20:03:00|570.92|568.04|568.53|565.65|570.92|568.04|568.53|565.65|0
1651176190000|2022-04-28 20:03:10|567.07|564.19|569|566.12|569|566.12|567.07|564.19|0
1651176200000|2022-04-28 20:03:20|569.82|566.94|567.98|565.1|569.82|566.94|567.98|565.1|0
1651176210000|2022-04-28 20:03:30|569.63|566.75|568.35|565.47|569.63|566.75|568.35|565.47|0
1651176220000|2022-04-28 20:03:40|569.27|566.39|569.45|566.57|569.45|566.57|568.9|566.02|0
1651176230000|2022-04-28 20:03:50|567.98|565.1|567.9|565.02|568.45|565.57|567.8|564.92|0
1651176240000|2022-04-28 20:04:00|566.89|564.01|566.98|564.1|568.17|565.29|566.89|564.01|0
1651176250000|2022-04-28 20:04:10|567.62|564.74|568.17|565.29|568.17|565.29|567.53|564.65|0
1651176260000|2022-04-28 20:04:20|567.62|564.74|567.07|564.19|567.9|565.02|567.07|564.19|0
1651176270000|2022-04-28 20:04:30|566.7|563.82|565.97|563.09|566.89|564.01|565.97|563.09|0
1651176280000|2022-04-28 20:04:40|566.25|563.37|566.52|563.64|566.52|563.64|565.79|562.91|0
1651176290000|2022-04-28 20:04:50|567.07|564.19|565.06|562.18|567.07|564.19|565.06|562.18|0
1651176300000|2022-04-28 20:05:00|565.42|562.54|565.42|562.54|565.7|562.82|565.24|562.36|0
1651176310000|2022-04-28 20:05:10|564.24|561.36|563.78|560.9|564.24|561.36|563.05|560.17|0
1651176320000|2022-04-28 20:05:20|563.23|560.35|563.6|560.72|563.6|560.72|563.23|560.35|0
1651176330000|2022-04-28 20:05:30|563.23|560.35|562.32|559.44|563.23|560.35|562.32|559.44|0
1651176340000|2022-04-28 20:05:40|562.14|559.26|563.23|560.35|563.23|560.35|562.14|559.26|0
1651176350000|2022-04-28 20:05:50|563.05|560.17|562.69|559.81|563.05|560.17|562.32|559.44|0
1651176360000|2022-04-28 20:06:00|562.87|559.99|561.33|558.45|562.87|559.99|561.33|558.45|0
1651176370000|2022-04-28 20:06:10|561.05|558.17|562.69|559.81|562.69|559.81|560.78|557.9|0
1651176380000|2022-04-28 20:06:20|563.42|560.54|564.06|561.18|564.06|561.18|563.05|560.17|0
1651176390000|2022-04-28 20:06:30|563.78|560.9|563.42|560.54|563.78|560.9|563.23|560.35|0
1651176400000|2022-04-28 20:06:40|563.96|561.08|563.23|560.35|564.51|561.63|563.23|560.35|0
1651176410000|2022-04-28 20:06:50|563.42|560.54|564.15|561.27|564.33|561.45|563.42|560.54|0
1651176420000|2022-04-28 20:07:00|563.42|560.54|563.42|560.54|563.42|560.54|563.42|560.54|0
1651176430000|2022-04-28 20:07:10|564.79|561.91|565.42|562.54|565.42|562.54|564.15|561.27|0
1651176440000|2022-04-28 20:07:20|565.61|562.73|564.88|562|565.61|562.73|564.88|562|0
1651176450000|2022-04-28 20:07:30|565.42|562.54|565.97|563.09|565.97|563.09|565.06|562.18|0
1651176460000|2022-04-28 20:07:40|565.61|562.73|565.7|562.82|565.7|562.82|565.61|562.73|0
1651176470000|2022-04-28 20:07:50|566.15|563.27|566.15|563.27|566.34|563.46|566.15|563.27|0
1651176480000|2022-04-28 20:08:00|566.34|563.46|565.79|562.91|566.34|563.46|565.79|562.91|0
1651176490000|2022-04-28 20:08:10|567.62|564.74|567.46|564.58|567.62|564.74|566.06|563.18|0
1651176500000|2022-04-28 20:08:20|567.09|564.21|568.19|565.31|568.19|565.31|567.09|564.21|0
1651176510000|2022-04-28 20:08:30|567.82|564.94|567.82|564.94|568.19|565.31|567.82|564.94|0
1651176520000|2022-04-28 20:08:40|566.91|564.03|568.01|565.13|568.01|565.13|566.72|563.84|0
1651176530000|2022-04-28 20:08:50|568.37|565.49|568.19|565.31|569.29|566.41|568.19|565.31|0
1651176540000|2022-04-28 20:09:00|568.01|565.13|569.29|566.41|569.29|566.41|568.01|565.13|0
1651176550000|2022-04-28 20:09:10|568.37|565.49|568.83|565.95|568.83|565.95|568.37|565.49|0
1651176560000|2022-04-28 20:09:20|568.74|565.86|568.83|565.95|568.83|565.95|568.74|565.86|0
1651176570000|2022-04-28 20:09:30|568.55|565.67|570.2|567.32|570.2|567.32|568.55|565.67|0
1651176580000|2022-04-28 20:09:40|569.84|566.96|569.47|566.59|569.84|566.96|568.92|566.04|0
1651176590000|2022-04-28 20:09:50|568.83|565.95|568.92|566.04|569.29|566.41|568.83|565.95|0
1651176600000|2022-04-28 20:10:00|570.02|567.14|568.37|565.49|570.02|567.14|568.37|565.49|0
1651176610000|2022-04-28 20:10:10|567.82|564.94|567|564.12|567.82|564.94|566.72|563.84|0
1651176620000|2022-04-28 20:10:20|565.99|563.11|566.91|564.03|566.91|564.03|565.99|563.11|0
1651176630000|2022-04-28 20:10:30|567.09|564.21|567.73|564.85|567.73|564.85|567.09|564.21|0
1651176640000|2022-04-28 20:10:40|568.65|565.77|568.37|565.49|568.65|565.77|567.64|564.76|0
1651176650000|2022-04-28 20:10:50|568.92|566.04|569.47|566.59|569.47|566.59|568.37|565.49|0
1651176660000|2022-04-28 20:11:00|569.65|566.77|568.74|565.86|569.65|566.77|568.74|565.86|0
1651176670000|2022-04-28 20:11:10|568.55|565.67|568.28|565.4|568.55|565.67|568.28|565.4|0
1651176680000|2022-04-28 20:11:20|568.74|565.86|569.1|566.22|569.1|566.22|568.74|565.86|0
1651176690000|2022-04-28 20:11:30|569.2|566.32|569.47|566.59|569.47|566.59|569.1|566.22|0
1651176700000|2022-04-28 20:11:40|569.1|566.22|569.29|566.41|569.47|566.59|569.1|566.22|0
1651176710000|2022-04-28 20:11:50|569.1|566.22|568.28|565.4|569.1|566.22|568.28|565.4|0
1651176720000|2022-04-28 20:12:00|568.74|565.86|568.47|565.59|568.74|565.86|568.47|565.59|0
1651176730000|2022-04-28 20:12:10|568.37|565.49|568.37|565.49|568.37|565.49|568|565.12|0
1651176740000|2022-04-28 20:12:20|567.45|564.57|567.18|564.3|567.45|564.57|566.91|564.03|0
1651176750000|2022-04-28 20:12:30|566.54|563.66|567.64|564.76|567.64|564.76|566.54|563.66|0
1651176760000|2022-04-28 20:12:40|568.92|566.04|569.29|566.41|569.29|566.41|568.92|566.04|0
1651176770000|2022-04-28 20:12:50|569.65|566.77|569.65|566.77|569.65|566.77|569.29|566.41|0
1651176780000|2022-04-28 20:13:00|569.84|566.96|569.1|566.22|569.84|566.96|569.1|566.22|0
1651176790000|2022-04-28 20:13:10|569.29|566.41|568.92|566.04|569.29|566.41|568.74|565.86|0
1651176800000|2022-04-28 20:13:20|569.29|566.41|569.65|566.77|569.65|566.77|569.29|566.41|0
1651176810000|2022-04-28 20:13:30|569.29|566.41|569.47|566.59|569.47|566.59|569.1|566.22|0
1651176820000|2022-04-28 20:13:40|570.02|567.14|569.47|566.59|570.02|567.14|569.47|566.59|0
1651176830000|2022-04-28 20:13:50|569.65|566.77|570.11|567.23|570.11|567.23|569.65|566.77|0
1651176840000|2022-04-28 20:14:00|570.2|567.32|570.02|567.14|570.2|567.32|569.84|566.96|0
1651176850000|2022-04-28 20:14:10|570.39|567.51|570.02|567.14|570.57|567.69|570.02|567.14|0
1651176860000|2022-04-28 20:14:20|569.84|566.96|569.29|566.41|569.84|566.96|568.55|565.67|0
1651176870000|2022-04-28 20:14:30|570.2|567.32|571.49|568.61|571.49|568.61|570.2|567.32|0
1651176880000|2022-04-28 20:14:40|571.67|568.79|571.86|568.98|572.41|569.53|571.67|568.79|0
1651176890000|2022-04-28 20:14:50|572.04|569.16|571.86|568.98|572.04|569.16|571.67|568.79|0
1651176910000|2022-04-28 20:15:10|570.44|567.08|570.26|566.9|570.44|567.08|570.26|566.9|0
1651176920000|2022-04-28 20:15:20|569.89|566.53|570.17|566.81|570.17|566.81|569.71|566.35|0
1651176930000|2022-04-28 20:15:30|570.08|566.72|570.26|566.9|570.26|566.9|569.99|566.63|0
1651176940000|2022-04-28 20:15:40|569.89|566.53|570.17|566.81|570.63|567.27|569.89|566.53|0
1651176950000|2022-04-28 20:15:50|570.44|567.08|570.26|566.9|570.44|567.08|570.08|566.72|0
1651176960000|2022-04-28 20:16:00|569.99|566.63|570.17|566.81|570.17|566.81|569.8|566.44|0
1651176970000|2022-04-28 20:16:10|570.26|566.9|570.08|566.72|570.26|566.9|570.08|566.72|0
1651176980000|2022-04-28 20:16:20|570.44|567.08|571.09|567.73|571.09|567.73|570.26|566.9|0
1651176990000|2022-04-28 20:16:30|571.36|568|572.28|568.92|572.28|568.92|571.36|568|0
1651177000000|2022-04-28 20:16:40|572.46|569.1|572.83|569.47|572.83|569.47|572.46|569.1|0
1651177010000|2022-04-28 20:16:50|573.01|569.65|572.93|569.57|573.48|570.12|572.93|569.57|0
1651177020000|2022-04-28 20:17:00|572.83|569.47|572.83|569.47|572.83|569.47|572.56|569.2|0
1651177030000|2022-04-28 20:17:10|573.01|569.65|573.38|570.02|573.66|570.3|573.01|569.65|0
1651177040000|2022-04-28 20:17:20|573.2|569.84|572.93|569.57|573.2|569.84|572.93|569.57|0
1651177050000|2022-04-28 20:17:30|572.83|569.47|573.38|570.02|573.38|570.02|572.83|569.47|0
1651177060000|2022-04-28 20:17:40|573.66|570.3|573.75|570.39|573.93|570.57|573.66|570.3|0
1651177070000|2022-04-28 20:17:50|573.38|570.02|573.38|570.02|573.38|570.02|573.2|569.84|0
1651177080000|2022-04-28 20:18:00|572.46|569.1|571.36|568|572.46|569.1|571.36|568|0
1651177090000|2022-04-28 20:18:10|572.09|568.73|572.83|569.47|572.83|569.47|572.01|568.65|0
1651177100000|2022-04-28 20:18:20|572.28|568.92|573.38|570.02|573.38|570.02|572.28|568.92|0
1651177110000|2022-04-28 20:18:30|573.2|569.84|572.92|569.56|573.2|569.84|572.92|569.56|0
1651177120000|2022-04-28 20:18:40|573.01|569.65|572.28|568.92|573.01|569.65|572.28|568.92|0
1651177130000|2022-04-28 20:18:50|572.19|568.83|572.65|569.29|572.65|569.29|572.19|568.83|0
1651177140000|2022-04-28 20:19:00|572.56|569.2|571.73|568.37|572.56|569.2|571.73|568.37|0
1651177150000|2022-04-28 20:19:10|571.91|568.55|571.64|568.28|571.91|568.55|571.18|567.82|0
1651177160000|2022-04-28 20:19:20|571.73|568.37|571.91|568.55|571.91|568.55|571.73|568.37|0
1651177170000|2022-04-28 20:19:30|571.82|568.46|571.73|568.37|571.82|568.46|571.54|568.18|0
1651177180000|2022-04-28 20:19:40|571.82|568.46|571.82|568.46|571.82|568.46|571.54|568.18|0
1651177190000|2022-04-28 20:19:50|571.54|568.18|571.09|567.73|571.73|568.37|571.09|567.73|0
1651177200000|2022-04-28 20:20:00|570.99|567.63|571.36|568|571.36|568|570.99|567.63|0
1651177210000|2022-04-28 20:20:10|571.27|567.91|572.28|568.92|572.28|568.92|571.27|567.91|0
1651177220000|2022-04-28 20:20:20|572.09|568.73|571.36|568|572.09|568.73|571.36|568|0
1651177230000|2022-04-28 20:20:30|571.54|568.18|571.64|568.28|571.73|568.37|571.54|568.18|0
1651177240000|2022-04-28 20:20:40|571.73|568.37|571.54|568.18|571.73|568.37|571.54|568.18|0
1651177250000|2022-04-28 20:20:50|571.45|568.09|568.61|565.25|571.45|568.09|568.61|565.25|0
1651177260000|2022-04-28 20:21:00|568.97|565.61|568.06|564.7|568.97|565.61|568.06|564.7|0
1651177270000|2022-04-28 20:21:10|568.79|565.43|570.99|567.63|570.99|567.63|568.79|565.43|0
1651177280000|2022-04-28 20:21:20|570.81|567.45|569.99|566.63|570.81|567.45|569.99|566.63|0
1651177290000|2022-04-28 20:21:30|569.89|566.53|572.09|568.73|572.46|569.1|569.89|566.53|0
1651177300000|2022-04-28 20:21:40|571.73|568.37|572.83|569.47|572.83|569.47|571.17|567.81|0
1651177310000|2022-04-28 20:21:50|572.74|569.38|570.81|567.45|572.74|569.38|570.81|567.45|0
1651177320000|2022-04-28 20:22:00|570.26|566.9|568.79|565.43|570.26|566.9|568.79|565.43|0
1651177330000|2022-04-28 20:22:10|568.06|564.7|569.62|566.26|569.62|566.26|568.06|564.7|0
1651177340000|2022-04-28 20:22:20|569.16|565.8|569.44|566.08|569.62|566.26|569.16|565.8|0
1651177350000|2022-04-28 20:22:30|570.62|567.26|568.61|565.25|570.62|567.26|568.61|565.25|0
1651177360000|2022-04-28 20:22:40|568.52|565.16|568.15|564.79|568.61|565.25|568.15|564.79|0
1651177370000|2022-04-28 20:22:50|568.34|564.98|569.07|565.71|569.07|565.71|568.24|564.88|0
1651177380000|2022-04-28 20:23:00|568.79|565.43|568.89|565.53|569.07|565.71|568.79|565.43|0
1651177390000|2022-04-28 20:23:10|568.97|565.61|568.24|564.88|568.97|565.61|568.06|564.7|0
1651177400000|2022-04-28 20:23:20|568.42|565.06|568.79|565.43|568.79|565.43|568.42|565.06|0
1651177410000|2022-04-28 20:23:30|568.34|564.98|567.14|563.78|568.34|564.98|567.14|563.78|0
1651177420000|2022-04-28 20:23:40|567.51|564.15|567.42|564.06|567.79|564.43|567.42|564.06|0
1651177430000|2022-04-28 20:23:50|567.79|564.43|566.32|562.96|567.79|564.43|566.32|562.96|0
1651177440000|2022-04-28 20:24:00|566.41|563.05|567.6|564.24|567.6|564.24|566.41|563.05|0
1651177450000|2022-04-28 20:24:10|567.42|564.06|568.52|565.16|568.52|565.16|567.42|564.06|0
1651177460000|2022-04-28 20:24:20|568.24|564.88|568.7|565.34|568.7|565.34|568.24|564.88|0
1651177470000|2022-04-28 20:24:30|568.61|565.25|568.24|564.88|568.88|565.52|568.24|564.88|0
1651177480000|2022-04-28 20:24:40|568.34|564.98|568.79|565.43|568.97|565.61|568.34|564.98|0
1651177490000|2022-04-28 20:24:50|568.7|565.34|568.7|565.34|568.7|565.34|568.06|564.7|0
1651177500000|2022-04-28 20:25:00|568.52|565.16|567.69|564.33|568.52|565.16|567.51|564.15|0
1651177510000|2022-04-28 20:25:10|567.51|564.15|568.42|565.06|568.42|565.06|567.42|564.06|0
1651177520000|2022-04-28 20:25:20|568.79|565.43|568.97|565.61|568.97|565.61|568.79|565.43|0
1651177530000|2022-04-28 20:25:30|568.7|565.34|568.52|565.16|568.7|565.34|568.52|565.16|0
1651177540000|2022-04-28 20:25:40|568.42|565.06|568.7|565.34|568.7|565.34|568.42|565.06|0
1651177550000|2022-04-28 20:25:50|568.61|565.25|568.52|565.16|568.97|565.61|568.52|565.16|0
1651177560000|2022-04-28 20:26:00|568.24|564.88|567.97|564.61|568.42|565.06|567.97|564.61|0
1651177570000|2022-04-28 20:26:10|568.06|564.7|568.33|564.97|568.33|564.97|567.97|564.61|0
1651177580000|2022-04-28 20:26:20|568.06|564.7|568.15|564.79|568.15|564.79|568.06|564.7|0
1651177590000|2022-04-28 20:26:30|568.52|565.16|568.33|564.97|568.61|565.25|568.33|564.97|0
1651177600000|2022-04-28 20:26:40|567.97|564.61|568.06|564.7|568.06|564.7|567.97|564.61|0
1651177610000|2022-04-28 20:26:50|568.15|564.79|568.15|564.79|568.24|564.88|568.15|564.79|0
1651177620000|2022-04-28 20:27:00|567.87|564.51|567.79|564.43|567.97|564.61|567.79|564.43|0
1651177630000|2022-04-28 20:27:10|567.87|564.51|567.6|564.24|567.87|564.51|567.6|564.24|0
1651177640000|2022-04-28 20:27:20|567.97|564.61|567.97|564.61|567.97|564.61|567.79|564.43|0
1651177650000|2022-04-28 20:27:30|567.6|564.24|567.79|564.43|567.79|564.43|567.6|564.24|0
1651177660000|2022-04-28 20:27:40|567.69|564.33|568.24|564.88|568.24|564.88|567.69|564.33|0
1651177670000|2022-04-28 20:27:50|568.06|564.7|570.44|567.08|570.44|567.08|568.06|564.7|0
1651177680000|2022-04-28 20:28:00|569.8|566.44|569.62|566.26|569.8|566.44|569.52|566.16|0
1651177690000|2022-04-28 20:28:10|569.34|565.98|568.88|565.52|569.43|566.07|568.88|565.52|0
1651177700000|2022-04-28 20:28:20|568.61|565.25|568.61|565.25|568.61|565.25|568.15|564.79|0
1651177710000|2022-04-28 20:28:30|567.79|564.43|566.78|563.42|567.79|564.43|566.78|563.42|0
1651177720000|2022-04-28 20:28:40|567.05|563.69|567.97|564.61|567.97|564.61|567.05|563.69|0
1651177730000|2022-04-28 20:28:50|568.33|564.97|567.97|564.61|568.33|564.97|567.97|564.61|0
1651177740000|2022-04-28 20:29:00|567.69|564.33|567.51|564.15|567.69|564.33|567.42|564.06|0
1651177750000|2022-04-28 20:29:10|567.6|564.24|567.78|564.42|568.06|564.7|567.42|564.06|0
1651177760000|2022-04-28 20:29:20|567.6|564.24|567.32|563.96|567.6|564.24|567.32|563.96|0
1651177770000|2022-04-28 20:29:30|566.96|563.6|567.05|563.69|567.51|564.15|566.96|563.6|0
1651177780000|2022-04-28 20:29:40|567.24|563.88|567.05|563.69|567.24|563.88|566.96|563.6|0
1651177790000|2022-04-28 20:29:50|567.14|563.78|567.6|564.24|567.6|564.24|566.87|563.51|0
1651177800000|2022-04-28 20:30:00|567.32|563.96|555.96|552.6|567.32|563.96|555.96|552.6|0
1651177810000|2022-04-28 20:30:10|559.58|556.22|555.32|551.96|559.58|556.22|553.79|550.43|0
1651177820000|2022-04-28 20:30:20|555.6|552.24|553.17|549.25|555.6|552.24|549.19|545.83|0
1651177830000|2022-04-28 20:30:30|554.25|550.33|554.07|550.15|554.25|550.33|551.54|547.62|0
1651177840000|2022-04-28 20:30:40|554.79|550.87|557.23|553.31|557.23|553.31|554.79|550.87|0
1651177850000|2022-04-28 20:30:50|557.69|553.77|555.15|551.23|557.69|553.77|555.15|551.23|0
1651177860000|2022-04-28 20:31:00|555.6|551.68|557.23|553.31|557.23|553.31|555.33|551.41|0
1651177870000|2022-04-28 20:31:10|557.32|553.4|556.78|552.86|557.32|553.4|556.24|552.32|0
1651177880000|2022-04-28 20:31:20|557.14|553.22|556.78|552.86|558.68|554.76|556.78|552.86|0
1651177890000|2022-04-28 20:31:30|556.6|552.68|558.05|554.13|558.23|554.31|556.6|552.68|0
1651177900000|2022-04-28 20:31:40|557.5|553.58|556.42|552.5|557.5|553.58|556.06|552.14|0
1651177910000|2022-04-28 20:31:50|558.05|554.13|556.78|552.86|558.5|554.58|556.78|552.86|0
1651177920000|2022-04-28 20:32:00|557.14|553.22|562.59|558.67|562.59|558.67|557.14|553.22|0
1651177930000|2022-04-28 20:32:10|562.22|558.3|560.13|556.21|562.22|558.3|560.13|556.21|0
1651177940000|2022-04-28 20:32:20|561.95|558.03|561.22|557.3|562.04|558.12|559.32|555.4|0
1651177950000|2022-04-28 20:32:30|562.86|558.94|560.95|557.03|562.86|558.94|560.13|556.21|0
1651177960000|2022-04-28 20:32:40|560.59|556.67|559.4|555.48|560.59|556.67|559.4|555.48|0
1651177970000|2022-04-28 20:32:50|559.14|555.22|558.5|554.58|559.14|555.22|558.5|554.58|0
1651177980000|2022-04-28 20:33:00|560.22|556.3|559.68|555.76|560.22|556.3|559.32|555.4|0
1651177990000|2022-04-28 20:33:10|560.04|556.12|560.95|557.03|560.95|557.03|560.04|556.12|0
1651178000000|2022-04-28 20:33:20|560.49|556.57|559.5|555.58|560.49|556.57|559.5|555.58|0
1651178010000|2022-04-28 20:33:30|558.77|554.85|559.4|555.48|559.86|555.94|558.77|554.85|0
1651178020000|2022-04-28 20:33:40|559.68|555.76|558.41|554.49|559.86|555.94|558.41|554.49|0
1651178030000|2022-04-28 20:33:50|559.32|555.4|559.4|555.48|560.04|556.12|559.32|555.4|0
1651178040000|2022-04-28 20:34:00|559.5|555.58|560.22|556.3|560.22|556.3|558.41|554.49|0
1651178050000|2022-04-28 20:34:10|560.04|556.12|560.41|556.49|560.41|556.49|559.58|555.66|0
1651178060000|2022-04-28 20:34:20|560.04|556.12|559.22|555.3|560.04|556.12|559.22|555.3|0
1651178070000|2022-04-28 20:34:30|558.95|555.03|558.95|555.03|558.95|555.03|558.77|554.85|0
1651178080000|2022-04-28 20:34:40|559.22|555.3|559.13|555.21|559.22|555.3|558.23|554.31|0
1651178090000|2022-04-28 20:34:50|558.95|555.03|557.41|553.49|558.95|555.03|557.41|553.49|0
1651178100000|2022-04-28 20:35:00|557.14|553.22|557.32|553.4|557.5|553.58|557.14|553.22|0
1651178110000|2022-04-28 20:35:10|557.5|553.58|557.05|553.13|557.5|553.58|556.96|553.04|0
1651178120000|2022-04-28 20:35:20|556.32|552.4|554.97|551.05|556.32|552.4|554.79|550.87|0
1651178130000|2022-04-28 20:35:30|554.25|550.33|555.42|551.5|555.51|551.59|554.25|550.33|0
1651178140000|2022-04-28 20:35:40|555.69|551.77|555.51|551.59|555.69|551.77|555.24|551.32|0
1651178150000|2022-04-28 20:35:50|555.33|551.41|554.33|550.41|555.33|551.41|554.33|550.41|0
1651178160000|2022-04-28 20:36:00|554.43|550.51|556.24|552.32|556.24|552.32|554.43|550.51|0
1651178170000|2022-04-28 20:36:10|556.05|552.13|557.14|553.22|557.14|553.22|556.05|552.13|0
1651178180000|2022-04-28 20:36:20|557.32|553.4|558.68|554.76|558.68|554.76|557.32|553.4|0
1651178190000|2022-04-28 20:36:30|559.22|555.3|558.41|554.49|559.22|555.3|558.41|554.49|0
1651178200000|2022-04-28 20:36:40|558.95|555.03|558.41|554.49|558.95|555.03|558.41|554.49|0
1651178210000|2022-04-28 20:36:50|558.31|554.39|558.13|554.21|558.95|555.03|558.13|554.21|0
1651178220000|2022-04-28 20:37:00|557.59|553.67|558.77|554.85|558.77|554.85|557.59|553.67|0
1651178230000|2022-04-28 20:37:10|558.41|554.49|557.86|553.94|558.41|554.49|557.68|553.76|0
1651178240000|2022-04-28 20:37:20|558.05|554.13|558.5|554.58|558.5|554.58|558.05|554.13|0
1651178250000|2022-04-28 20:37:30|558.59|554.67|559.04|555.12|559.22|555.3|558.59|554.67|0
1651178260000|2022-04-28 20:37:40|558.41|554.49|558.68|554.76|559.04|555.12|558.41|554.49|0
1651178270000|2022-04-28 20:37:50|558.86|554.94|559.04|555.12|559.13|555.21|558.86|554.94|0
1651178280000|2022-04-28 20:38:00|559.5|555.58|559.5|555.58|559.5|555.58|559.13|555.21|0
1651178290000|2022-04-28 20:38:10|559.95|556.03|561.13|557.21|561.13|557.21|559.95|556.03|0
1651178300000|2022-04-28 20:38:20|561.04|557.12|560.13|556.21|561.04|557.12|559.95|556.03|0
1651178310000|2022-04-28 20:38:30|559.31|555.39|559.86|555.94|560.22|556.3|559.31|555.39|0
1651178320000|2022-04-28 20:38:40|560.04|556.12|561.13|557.21|561.13|557.21|560.04|556.12|0
1651178330000|2022-04-28 20:38:50|560.95|557.03|559.5|555.58|560.95|557.03|559.5|555.58|0
1651178340000|2022-04-28 20:39:00|559.86|555.94|559.86|555.94|560.04|556.12|559.4|555.48|0
1651178350000|2022-04-28 20:39:10|559.58|555.66|558.95|555.03|559.58|555.66|558.95|555.03|0
1651178360000|2022-04-28 20:39:20|558.77|554.85|558.77|554.85|558.77|554.85|557.86|553.94|0
1651178370000|2022-04-28 20:39:30|558.59|554.67|559.86|555.94|559.86|555.94|558.59|554.67|0
1651178380000|2022-04-28 20:39:40|560.04|556.12|560.59|556.67|560.59|556.67|560.04|556.12|0
1651178390000|2022-04-28 20:39:50|560.04|556.12|560.4|556.48|560.4|556.48|560.04|556.12|0
1651178400000|2022-04-28 20:40:00|560.31|556.39|561.31|557.39|561.31|557.39|560.22|556.3|0
1651178410000|2022-04-28 20:40:10|561.13|557.21|560.95|557.03|561.13|557.21|560.95|557.03|0
1651178420000|2022-04-28 20:40:20|560.67|556.75|561.13|557.21|561.13|557.21|560.67|556.75|0
1651178430000|2022-04-28 20:40:30|561.76|557.84|562.04|558.12|562.04|558.12|561.76|557.84|0
1651178440000|2022-04-28 20:40:40|561.86|557.94|561.86|557.94|561.86|557.94|561.86|557.94|0
1651178450000|2022-04-28 20:40:50|562.59|558.67|562.59|558.67|562.59|558.67|562.49|558.57|0
1651178460000|2022-04-28 20:41:00|562.13|558.21|562.4|558.48|562.49|558.57|562.13|558.21|0
1651178470000|2022-04-28 20:41:10|562.22|558.3|562.4|558.48|562.4|558.48|561.94|558.02|0
1651178480000|2022-04-28 20:41:20|562.49|558.57|561.49|557.57|562.49|558.57|561.49|557.57|0
1651178490000|2022-04-28 20:41:30|561.31|557.39|560.77|556.85|561.4|557.48|560.77|556.85|0
1651178500000|2022-04-28 20:41:40|561.13|557.21|560.95|557.03|561.13|557.21|560.85|556.93|0
1651178510000|2022-04-28 20:41:50|561.13|557.21|560.4|556.48|561.13|557.21|560.4|556.48|0
1651178520000|2022-04-28 20:42:00|560.58|556.66|560.31|556.39|560.58|556.66|560.31|556.39|0
1651178530000|2022-04-28 20:42:10|560.49|556.57|560.49|556.57|560.49|556.57|560.31|556.39|0
1651178540000|2022-04-28 20:42:20|560.77|556.85|559.95|556.03|560.77|556.85|559.95|556.03|0
1651178550000|2022-04-28 20:42:30|560.4|556.48|559.76|555.84|560.58|556.66|559.76|555.84|0
1651178560000|2022-04-28 20:42:40|559.95|556.03|560.04|556.12|560.13|556.21|559.86|555.94|0
1651178570000|2022-04-28 20:42:50|560.13|556.21|560.22|556.3|560.31|556.39|560.13|556.21|0
1651178580000|2022-04-28 20:43:00|560.31|556.39|561.49|557.57|562.04|558.12|560.31|556.39|0
1651178590000|2022-04-28 20:43:10|561.31|557.39|561.49|557.57|561.49|557.57|561.31|557.39|0
1651178600000|2022-04-28 20:43:20|561.13|557.21|561.03|557.11|561.22|557.3|561.03|557.11|0
1651178610000|2022-04-28 20:43:30|561.13|557.21|561.31|557.39|561.76|557.84|561.13|557.21|0
1651178620000|2022-04-28 20:43:40|561.22|557.3|560.54|556.62|561.58|557.66|560.54|556.62|0
1651178630000|2022-04-28 20:43:50|560.36|556.44|560.18|556.26|560.72|556.8|560.18|556.26|0
1651178640000|2022-04-28 20:44:00|560.26|556.34|560.18|556.26|560.26|556.34|560.08|556.16|0
1651178660000|2022-04-28 20:44:20|559.63|555.71|560.18|556.26|560.18|556.26|559.63|555.71|0
1651178670000|2022-04-28 20:44:30|560.08|556.16|560.18|556.26|560.26|556.34|560.08|556.16|0
1651178680000|2022-04-28 20:44:40|559.81|555.89|559.9|555.98|559.9|555.98|559.81|555.89|0
1651178690000|2022-04-28 20:44:50|560.18|556.26|559.17|555.25|560.18|556.26|558.26|554.34|0
1651178700000|2022-04-28 20:45:00|559.45|555.53|560.08|556.16|560.08|556.16|559.45|555.53|0
1651178710000|2022-04-28 20:45:10|560.36|556.44|560.26|556.34|560.54|556.62|560.26|556.34|0
1651178720000|2022-04-28 20:45:20|560.36|556.44|560.54|556.62|560.54|556.62|559.99|556.07|0
1651178730000|2022-04-28 20:45:30|559.99|556.07|559.99|556.07|560.08|556.16|559.72|555.8|0
1651178740000|2022-04-28 20:45:40|559.81|555.89|559.81|555.89|560.26|556.34|559.81|555.89|0
1651178750000|2022-04-28 20:45:50|559.72|555.8|559.53|555.61|559.72|555.8|559.53|555.61|0
1651178760000|2022-04-28 20:46:00|559.45|555.53|559.63|555.71|559.63|555.71|559.27|555.35|0
1651178770000|2022-04-28 20:46:10|559.45|555.53|559.63|555.71|559.72|555.8|559.45|555.53|0
1651178780000|2022-04-28 20:46:20|559.99|556.07|560.18|556.26|560.18|556.26|559.99|556.07|0
1651178790000|2022-04-28 20:46:30|560.45|556.53|560.99|557.07|560.99|557.07|560.45|556.53|0
1651178800000|2022-04-28 20:46:40|562.27|558.35|562.36|558.44|562.82|558.9|562.27|558.35|0
1651178810000|2022-04-28 20:46:50|562.82|558.9|562.91|558.99|563|559.08|562.82|558.9|0
1651178820000|2022-04-28 20:47:00|563.55|559.63|565.01|561.09|565.01|561.09|563.55|559.63|0
1651178830000|2022-04-28 20:47:10|565.56|561.64|564.74|560.82|565.56|561.64|564.56|560.64|0
1651178840000|2022-04-28 20:47:20|564.64|560.72|565.47|561.55|565.84|561.92|564.64|560.72|0
1651178850000|2022-04-28 20:47:30|565.93|562.01|565.56|561.64|565.93|562.01|565.56|561.64|0
1651178860000|2022-04-28 20:47:40|565.93|562.01|566.66|562.74|566.66|562.74|565.93|562.01|0
1651178870000|2022-04-28 20:47:50|566.2|562.28|566.39|562.47|566.39|562.47|566.11|562.19|0
1651178880000|2022-04-28 20:48:00|566.57|562.65|566.66|562.74|566.66|562.74|566.11|562.19|0
1651178890000|2022-04-28 20:48:10|566.94|563.02|568.22|564.3|568.31|564.39|566.94|563.02|0
1651178900000|2022-04-28 20:48:20|567.94|564.02|568.13|564.21|568.13|564.21|567.94|564.02|0
1651178910000|2022-04-28 20:48:30|568.04|564.12|567.57|563.65|568.04|564.12|567.3|563.38|0
1651178920000|2022-04-28 20:48:40|568.13|564.21|568.4|564.48|568.4|564.48|567.94|564.02|0
1651178930000|2022-04-28 20:48:50|568.22|564.3|567.57|563.65|568.22|564.3|567.57|563.65|0
1651178940000|2022-04-28 20:49:00|567.85|563.93|568.86|564.94|568.86|564.94|567.85|563.93|0
1651178950000|2022-04-28 20:49:10|569.96|566.04|569.69|565.77|570.24|566.32|569.69|565.77|0
1651178960000|2022-04-28 20:49:20|569.41|565.49|569.69|565.77|569.87|565.95|569.41|565.49|0
1651178970000|2022-04-28 20:49:30|569.78|565.86|569.87|565.95|570.06|566.14|569.51|565.59|0
1651178980000|2022-04-28 20:49:40|570.06|566.14|569.32|565.4|570.06|566.14|569.23|565.31|0
1651178990000|2022-04-28 20:49:50|569.23|565.31|569.87|565.95|569.87|565.95|569.23|565.31|0
1651179000000|2022-04-28 20:50:00|569.78|565.86|570.15|566.23|570.15|566.23|569.78|565.86|0
1651179010000|2022-04-28 20:50:10|569.87|565.95|570.06|566.14|570.51|566.59|569.87|565.95|0
1651179020000|2022-04-28 20:50:20|569.69|565.77|569.23|565.31|569.69|565.77|569.23|565.31|0
1651179030000|2022-04-28 20:50:30|569.32|565.4|569.87|565.95|569.87|565.95|569.32|565.4|0
1651179040000|2022-04-28 20:50:40|570.15|566.23|569.41|565.49|570.15|566.23|569.41|565.49|0
1651179050000|2022-04-28 20:50:50|569.51|565.59|569.69|565.77|570.06|566.14|569.51|565.59|0
1651179060000|2022-04-28 20:51:00|569.59|565.67|568.95|565.03|569.69|565.77|568.95|565.03|0
1651179070000|2022-04-28 20:51:10|569.32|565.4|570.06|566.14|570.06|566.14|569.32|565.4|0
1651179080000|2022-04-28 20:51:20|569.51|565.59|569.41|565.49|569.59|565.67|569.23|565.31|0
1651179090000|2022-04-28 20:51:30|569.96|566.04|569.32|565.4|570.06|566.14|569.32|565.4|0
1651179100000|2022-04-28 20:51:40|569.04|565.12|568.95|565.59|569.23|565.77|568.95|565.12|0
1651179110000|2022-04-28 20:51:50|569.03|566.15|568.95|566.15|569.03|566.23|568.95|566.15|0
1651179120000|2022-04-28 20:52:00|569.03|566.23|568.11|565.31|569.13|566.33|568.11|565.31|0
1651179130000|2022-04-28 20:52:10|567.93|565.13|568.48|565.68|568.58|565.78|567.93|565.13|0
1651179140000|2022-04-28 20:52:20|568.39|565.59|568.58|565.78|568.58|565.78|568.39|565.59|0
1651179150000|2022-04-28 20:52:30|568.39|565.59|568.67|565.87|568.76|565.96|568.39|565.59|0
1651179160000|2022-04-28 20:52:40|568.85|566.05|569.4|566.6|569.4|566.6|568.85|566.05|0
1651179170000|2022-04-28 20:52:50|569.22|566.42|569.31|566.51|569.31|566.51|569.13|566.33|0
1651179180000|2022-04-28 20:53:00|569.22|566.42|569.22|566.42|569.5|566.7|569.22|566.42|0
1651179190000|2022-04-28 20:53:10|569.31|566.51|568.76|565.96|569.31|566.51|568.76|565.96|0
1651179200000|2022-04-28 20:53:20|568.85|566.05|568.85|566.05|568.85|566.05|568.67|565.87|0
1651179210000|2022-04-28 20:53:30|568.76|565.96|568.67|565.87|568.76|565.96|568.3|565.5|0
1651179220000|2022-04-28 20:53:40|568.76|565.96|568.21|565.41|568.76|565.96|568.11|565.31|0
1651179230000|2022-04-28 20:53:50|567.84|565.04|567.75|564.95|567.84|565.04|567.2|564.4|0
1651179240000|2022-04-28 20:54:00|567.93|565.13|568.21|565.41|568.21|565.41|567.93|565.13|0
1651179250000|2022-04-28 20:54:10|568.11|565.31|567.93|565.13|568.11|565.31|567.93|565.13|0
1651179260000|2022-04-28 20:54:20|568.39|565.59|567.75|564.95|568.39|565.59|567.66|564.86|0
1651179270000|2022-04-28 20:54:30|567.56|564.76|566.83|564.03|567.56|564.76|566.83|564.03|0
1651179280000|2022-04-28 20:54:40|566.56|563.76|567.29|564.49|567.29|564.49|566.56|563.76|0
1651179290000|2022-04-28 20:54:50|567.2|564.4|566.92|564.12|567.2|564.4|566.92|564.12|0
1651179300000|2022-04-28 20:55:00|567.29|564.49|567.38|564.58|567.47|564.67|567.2|564.4|0
1651179310000|2022-04-28 20:55:10|567.01|564.21|566.56|563.76|567.11|564.31|566.28|563.48|0
1651179320000|2022-04-28 20:55:20|566.65|563.85|566.28|563.48|566.65|563.85|566.28|563.48|0
1651179330000|2022-04-28 20:55:30|566.19|563.39|566.37|563.57|566.56|563.76|566.19|563.39|0
1651179340000|2022-04-28 20:55:40|566.56|563.76|566.37|563.57|566.56|563.76|566.1|563.3|0
1651179350000|2022-04-28 20:55:50|566.28|563.48|565.82|563.02|566.28|563.48|565.73|562.93|0
1651179360000|2022-04-28 20:56:00|565.91|563.11|566.01|563.21|566.01|563.21|565.82|563.02|0
1651179370000|2022-04-28 20:56:10|565.82|563.02|564.54|561.74|565.91|563.11|564.08|561.28|0
1651179380000|2022-04-28 20:56:20|564.63|561.83|564.81|562.01|564.81|562.01|564.45|561.65|0
1651179390000|2022-04-28 20:56:30|565|562.2|564.91|562.11|565|562.2|564.91|562.11|0
1651179400000|2022-04-28 20:56:40|565.09|562.29|564.81|562.01|565.27|562.47|564.73|561.93|0
1651179410000|2022-04-28 20:56:50|565.09|562.29|565.27|562.47|565.27|562.47|565.09|562.29|0
1651179420000|2022-04-28 20:57:00|565.18|562.38|565.64|562.84|565.64|562.84|565.18|562.38|0
1651179430000|2022-04-28 20:57:10|565.73|562.93|565.73|562.93|565.91|563.11|565.73|562.93|0
1651179440000|2022-04-28 20:57:20|565.64|562.84|567.47|564.67|567.47|564.67|564.81|562.01|0
1651179450000|2022-04-28 20:57:30|568.11|565.31|567.01|564.21|568.11|565.31|567.01|564.21|0
1651179460000|2022-04-28 20:57:40|567.38|564.58|567.47|564.67|567.47|564.67|567.38|564.58|0
1651179470000|2022-04-28 20:57:50|567.38|564.58|567.11|564.31|567.47|564.67|567.11|564.31|0
1651179480000|2022-04-28 20:58:00|567.2|564.4|567.56|564.76|567.56|564.76|567.2|564.4|0
1651179490000|2022-04-28 20:58:10|567.75|564.95|567.66|564.86|567.75|564.95|567.66|564.86|0
1651179500000|2022-04-28 20:58:20|567.56|564.76|567.38|564.58|567.56|564.76|567.38|564.58|0
1651179510000|2022-04-28 20:58:30|567.47|564.67|567.47|564.67|567.47|564.67|567.47|564.67|0
1651179520000|2022-04-28 20:58:40|567.38|564.58|567.56|564.76|567.66|564.86|567.38|564.58|0
1651179530000|2022-04-28 20:58:50|567.47|564.67|568.66|565.86|568.66|565.86|567.47|564.67|0
1651179540000|2022-04-28 20:59:00|568.85|566.05|568.11|565.31|568.85|566.05|567.56|564.76|0
1651179550000|2022-04-28 20:59:10|567.75|564.95|567.66|564.86|567.84|565.04|567.66|564.86|0
1651179560000|2022-04-28 20:59:20|567.47|564.67|567.66|564.86|567.66|564.86|567.47|564.67|0
1651179570000|2022-04-28 20:59:30|567.38|564.58|567.56|564.76|567.66|564.86|567.38|564.58|0
1651179580000|2022-04-28 20:59:40|567.47|564.67|567.75|564.95|567.75|564.95|567.47|564.67|0
1651179590000|2022-04-28 20:59:50|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1651179600000|2022-04-28 21:00:00|567.98|565.18|567.98|565.18|567.98|565.18|567.98|565.18|0
1651179610000|2022-04-28 21:00:10|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1651179620000|2022-04-28 21:00:20|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1651179630000|2022-04-28 21:00:30|568.24|565.44|568.41|565.61|568.41|565.61|568.24|565.44|0
1651179640000|2022-04-28 21:00:40|568.44|565.64|567.3|564.5|568.44|565.64|567.04|564.24|0
1651179650000|2022-04-28 21:00:50|567.25|564.45|567.25|564.45|567.25|564.45|567.25|564.45|0
1651179660000|2022-04-28 21:01:00|565.98|563.18|566.75|563.95|567.3|564.5|565.98|563.18|0
1651179670000|2022-04-28 21:01:10|566.7|563.9|566.75|563.95|566.75|563.95|566.7|563.9|0
1651179680000|2022-04-28 21:01:20|567.3|564.5|566.91|564.11|567.3|564.5|566.91|564.11|0
1651179700000|2022-04-28 21:01:40|566.83|564.03|566.91|564.11|566.91|564.11|566.83|564.03|0
1651179710000|2022-04-28 21:01:50|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1651179720000|2022-04-28 21:02:00|567.3|564.5|567.3|564.5|567.3|564.5|567.3|564.5|0
1651179740000|2022-04-28 21:02:20|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1651179750000|2022-04-28 21:02:30|568.11|565.31|568.27|565.47|568.32|565.52|568.11|565.31|0
1651179760000|2022-04-28 21:02:40|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1651179790000|2022-04-28 21:03:10|568.35|565.55|569.02|566.22|569.02|566.22|568.35|565.55|0
1651179800000|2022-04-28 21:03:20|568.91|566.11|569.5|566.7|569.5|566.7|568.91|566.11|0
1651179810000|2022-04-28 21:03:30|569.53|566.73|569.18|566.38|569.53|566.73|569.18|566.38|0
1651179820000|2022-04-28 21:03:40|569.04|566.24|569.15|566.35|569.15|566.35|569.04|566.24|0
1651179840000|2022-04-28 21:04:00|568.99|566.19|569.15|566.35|569.15|566.35|568.99|566.19|0
1651179850000|2022-04-28 21:04:10|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1651179860000|2022-04-28 21:04:20|569.45|566.65|569.71|566.91|569.71|566.91|569.37|566.57|0
1651179870000|2022-04-28 21:04:30|569.77|566.97|569.71|566.91|569.77|566.97|569.71|566.91|0
1651179880000|2022-04-28 21:04:40|570.39|567.59|570.52|567.72|570.52|567.72|570.39|567.59|0
1651179890000|2022-04-28 21:04:50|570.66|567.86|569.82|567.02|570.66|567.86|569.82|567.02|0
1651179900000|2022-04-28 21:05:00|569.85|567.05|569.99|567.19|569.99|567.19|569.71|566.91|0
1651179910000|2022-04-28 21:05:10|569.96|567.16|569.88|567.08|569.96|567.16|569.85|567.05|0
1651179940000|2022-04-28 21:05:40|569.77|566.97|569.96|567.16|569.96|567.16|569.61|566.81|0
1651179950000|2022-04-28 21:05:50|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1651179960000|2022-04-28 21:06:00|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1651179970000|2022-04-28 21:06:10|570.47|567.67|570.6|567.8|570.6|567.8|570.47|567.67|0
1651179990000|2022-04-28 21:06:30|570.66|567.86|570.49|567.69|570.66|567.86|570.49|567.69|0
1651180000000|2022-04-28 21:06:40|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1651180010000|2022-04-28 21:06:50|570.68|567.88|570.74|567.94|570.74|567.94|570.68|567.88|0
1651180020000|2022-04-28 21:07:00|570.68|567.88|570.74|567.94|570.74|567.94|570.68|567.88|0
1651180030000|2022-04-28 21:07:10|570.84|568.04|571.57|568.77|571.57|568.77|570.84|568.04|0
1651180040000|2022-04-28 21:07:20|571.83|569.03|571.83|569.03|571.83|569.03|571.83|569.03|0
1651180050000|2022-04-28 21:07:30|571.86|569.06|572.37|569.57|572.37|569.57|571.86|569.06|0
1651180060000|2022-04-28 21:07:40|571.86|569.06|572.61|569.81|572.61|569.81|571.86|569.06|0
1651180070000|2022-04-28 21:07:50|572.59|569.79|572.21|569.41|572.61|569.81|572.21|569.41|0
1651180080000|2022-04-28 21:08:00|571.86|569.06|572.51|569.71|572.51|569.71|571.75|568.95|0
1651180090000|2022-04-28 21:08:10|572.53|569.73|571.65|568.85|572.53|569.73|571.65|568.85|0
1651180100000|2022-04-28 21:08:20|571.67|568.87|571.75|568.95|571.75|568.95|571.67|568.87|0
1651180120000|2022-04-28 21:08:40|571.86|569.06|571.89|569.09|571.89|569.09|571.86|569.06|0
1651180130000|2022-04-28 21:08:50|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1651180140000|2022-04-28 21:09:00|571.81|569.01|571.62|568.82|571.81|569.01|571.62|568.82|0
1651180150000|2022-04-28 21:09:10|571.83|569.03|572.08|569.28|572.08|569.28|571.83|569.03|0
1651180160000|2022-04-28 21:09:20|572.59|569.79|572.27|569.47|572.59|569.79|572.27|569.47|0
1651180170000|2022-04-28 21:09:30|571.89|569.09|572.27|569.47|572.27|569.47|571.89|569.09|0
1651180190000|2022-04-28 21:09:50|572.13|569.33|572.05|569.25|572.13|569.33|572.05|569.25|0
1651180200000|2022-04-28 21:10:00|572.08|569.28|572.02|569.22|572.08|569.28|572.02|569.22|0
1651180210000|2022-04-28 21:10:10|572|569.2|571.99|569.19|572|569.2|571.99|569.19|0
1651180220000|2022-04-28 21:10:20|571.97|569.17|571.81|569.01|571.97|569.17|571.81|569.01|0
1651180230000|2022-04-28 21:10:30|571.78|568.98|571.62|568.82|571.78|568.98|571.62|568.82|0
1651180240000|2022-04-28 21:10:40|571.57|568.77|570.39|567.59|571.57|568.77|570.39|567.59|0
1651180250000|2022-04-28 21:10:50|570.33|567.53|570.52|567.72|570.52|567.72|570.31|567.51|0
1651180260000|2022-04-28 21:11:00|570.44|567.64|570.6|567.8|570.6|567.8|570.44|567.64|0
1651180270000|2022-04-28 21:11:10|570.44|567.64|570.92|568.12|570.92|568.12|570.44|567.64|0
1651180280000|2022-04-28 21:11:20|571|568.2|571.13|568.33|571.13|568.33|571|568.2|0
1651180290000|2022-04-28 21:11:30|571.03|568.23|571.97|569.17|571.97|569.17|571.03|568.23|0
1651180300000|2022-04-28 21:11:40|571.94|569.14|572.53|569.73|572.53|569.73|571.94|569.14|0
1651180310000|2022-04-28 21:11:50|572.24|569.44|573.34|570.54|573.34|570.54|572.24|569.44|0
1651180320000|2022-04-28 21:12:00|573.15|570.35|573.12|570.32|573.15|570.35|573.12|570.32|0
1651180330000|2022-04-28 21:12:10|573.17|570.37|573.26|570.46|573.26|570.46|573.17|570.37|0
1651180340000|2022-04-28 21:12:20|573.47|570.67|573.12|570.32|573.53|570.73|573.12|570.32|0
1651180350000|2022-04-28 21:12:30|572.64|569.84|573.26|570.46|573.26|570.46|572.64|569.84|0
1651180360000|2022-04-28 21:12:40|573.23|570.43|573.2|570.4|573.26|570.46|573.2|570.4|0
1651180370000|2022-04-28 21:12:50|573.39|570.59|573.39|570.59|573.39|570.59|573.31|570.51|0
1651180380000|2022-04-28 21:13:00|573.47|570.67|573.53|570.73|573.53|570.73|573.47|570.67|0
1651180390000|2022-04-28 21:13:10|573.93|571.13|573.99|571.19|574.04|571.24|573.93|571.13|0
1651180400000|2022-04-28 21:13:20|573.85|571.05|573.88|571.08|573.88|571.08|573.85|571.05|0
1651180410000|2022-04-28 21:13:30|573.85|571.05|573.61|570.81|573.85|571.05|573.61|570.81|0
1651180420000|2022-04-28 21:13:40|573.99|571.19|573.5|570.7|573.99|571.19|573.47|570.67|0
1651180430000|2022-04-28 21:13:50|573.53|570.73|573.55|570.75|573.55|570.75|573.5|570.7|0
1651180440000|2022-04-28 21:14:00|573.69|570.89|573.99|571.19|573.99|571.19|573.55|570.75|0
1651180450000|2022-04-28 21:14:10|573.96|571.16|574.5|571.7|574.5|571.7|573.96|571.16|0
1651180460000|2022-04-28 21:14:20|574.9|572.1|575.71|572.91|575.71|572.91|574.9|572.1|0
1651180480000|2022-04-28 21:14:40|575.19|572.39|575.19|572.39|575.19|572.39|575.19|572.39|0
1651180490000|2022-04-28 21:14:50|575.89|573.09|575.98|573.18|575.98|573.18|575.89|573.09|0
1651180500000|2022-04-28 21:15:00|575.89|573.09|576.14|573.34|576.14|573.34|575.89|573.09|0
1651180510000|2022-04-28 21:15:10|575.89|573.09|576.17|573.37|576.17|573.37|575.84|573.04|0
1651180520000|2022-04-28 21:15:20|576.14|573.34|576.12|573.32|576.14|573.34|576.12|573.32|0
1651180530000|2022-04-28 21:15:30|575.89|573.09|576.09|573.29|576.14|573.34|575.89|573.09|0
1651180540000|2022-04-28 21:15:40|575.92|573.12|575.84|573.04|575.92|573.12|575.84|573.04|0
1651180550000|2022-04-28 21:15:50|575.87|573.07|575.33|572.53|575.87|573.07|575.33|572.53|0
1651180560000|2022-04-28 21:16:00|575.35|572.55|575.35|572.55|575.35|572.55|575.33|572.53|0
1651180570000|2022-04-28 21:16:10|575.33|572.53|575.41|572.61|575.41|572.61|575.33|572.53|0
1651180580000|2022-04-28 21:16:20|575.68|572.88|575.81|573.01|575.84|573.04|575.68|572.88|0
1651180590000|2022-04-28 21:16:30|575.55|572.75|575.58|572.78|575.58|572.78|575.55|572.75|0
1651180600000|2022-04-28 21:16:40|575.6|572.8|575.57|572.77|576.41|573.61|575.57|572.77|0
1651180610000|2022-04-28 21:16:50|576.2|573.4|575.33|572.53|576.2|573.4|574.92|572.12|0
1651180620000|2022-04-28 21:17:00|575.3|572.5|575.19|572.39|575.3|572.5|575.19|572.39|0
1651180630000|2022-04-28 21:17:10|575.22|572.42|575.22|572.42|575.22|572.42|575.22|572.42|0
1651180640000|2022-04-28 21:17:20|575.17|572.37|575.17|572.37|575.17|572.37|575.17|572.37|0
1651180650000|2022-04-28 21:17:30|575.06|572.26|576.14|573.34|576.2|573.4|575.06|572.26|0
1651180660000|2022-04-28 21:17:40|576.3|573.5|576.33|573.53|576.33|573.53|576.2|573.4|0
1651180670000|2022-04-28 21:17:50|576.25|573.45|576.46|573.66|576.65|573.85|576.25|573.45|0
1651180680000|2022-04-28 21:18:00|576.48|573.68|576.73|573.93|576.73|573.93|576.36|573.56|0
1651180690000|2022-04-28 21:18:10|576.46|573.66|576.3|573.5|576.46|573.66|576.3|573.5|0
1651180700000|2022-04-28 21:18:20|576.03|573.23|576.03|573.23|576.03|573.23|576.03|573.23|0
1651180710000|2022-04-28 21:18:30|576.73|573.93|576.73|573.93|576.73|573.93|576.73|573.93|0
1651180720000|2022-04-28 21:18:40|576.76|573.96|576.97|574.17|576.97|574.17|576.76|573.96|0
1651180750000|2022-04-28 21:19:10|577|574.2|577|574.2|577|574.2|577|574.2|0
1651180770000|2022-04-28 21:19:30|576.22|573.42|576.33|573.53|576.36|573.56|576.22|573.42|0
1651180780000|2022-04-28 21:19:40|576.3|573.5|576.25|573.45|576.3|573.5|576.25|573.45|0
1651180790000|2022-04-28 21:19:50|576.48|573.68|576.48|573.68|576.48|573.68|576.45|573.65|0
1651180800000|2022-04-28 21:20:00|576.25|573.45|576.36|573.56|577.11|574.31|576.25|573.45|0
1651180810000|2022-04-28 21:20:10|576.48|573.68|576.08|573.28|576.48|573.68|576.08|573.28|0
1651180820000|2022-04-28 21:20:20|576.97|574.17|576.2|573.4|576.97|574.17|576.2|573.4|0
1651180830000|2022-04-28 21:20:30|576.22|573.42|576.22|573.42|576.22|573.42|576.22|573.42|0
1651180860000|2022-04-28 21:21:00|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1651180880000|2022-04-28 21:21:20|576.57|573.77|576.59|573.79|576.59|573.79|576.57|573.77|0
1651180890000|2022-04-28 21:21:30|576.76|573.96|576.76|573.96|576.76|573.96|576.76|573.96|0
1651180900000|2022-04-28 21:21:40|576.78|573.98|576.86|574.06|576.86|574.06|576.36|573.56|0
1651180910000|2022-04-28 21:21:50|576.91|574.11|578.14|575.34|578.14|575.34|576.91|574.11|0
1651180920000|2022-04-28 21:22:00|577.89|575.09|579.24|576.44|579.24|576.44|577.89|575.09|0
1651180930000|2022-04-28 21:22:10|579.08|576.28|581.3|578.5|581.3|578.5|578.43|575.63|0
1651180940000|2022-04-28 21:22:20|581.38|578.58|581.4|578.6|581.4|578.6|581.05|578.25|0
1651180950000|2022-04-28 21:22:30|581.02|578.22|581.17|578.37|581.17|578.37|580.89|578.09|0
1651180960000|2022-04-28 21:22:40|583.79|580.99|586.18|583.38|586.29|583.49|583.55|580.75|0
1651180970000|2022-04-28 21:22:50|584.28|581.48|584.28|581.48|584.28|581.48|583.53|580.73|0
1651180980000|2022-04-28 21:23:00|582.65|579.85|583.68|580.88|583.68|580.88|582.11|579.31|0
1651180990000|2022-04-28 21:23:10|584.52|581.72|585.4|582.6|585.4|582.6|583.44|580.64|0
1651181000000|2022-04-28 21:23:20|584.52|581.72|584.47|581.67|584.52|581.72|583.22|580.42|0
1651181010000|2022-04-28 21:23:30|583.88|581.08|583.88|581.08|583.99|581.19|583.88|581.08|0
1651181020000|2022-04-28 21:23:40|583.33|580.53|584.25|581.45|584.47|581.67|583.33|580.53|0
1651181030000|2022-04-28 21:23:50|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1651181040000|2022-04-28 21:24:00|584.64|581.84|584.09|581.29|584.64|581.84|584.09|581.29|0
1651181050000|2022-04-28 21:24:10|583.44|580.64|584.23|581.43|584.23|581.43|583.44|580.64|0
1651181060000|2022-04-28 21:24:20|584.01|581.21|584.01|581.21|584.01|581.21|584.01|581.21|0
1651181070000|2022-04-28 21:24:30|583.96|581.16|583.96|581.16|583.96|581.16|583.47|580.67|0
1651181080000|2022-04-28 21:24:40|583.88|581.08|583.96|581.16|583.96|581.16|583.88|581.08|0
1651181090000|2022-04-28 21:24:50|583.82|581.02|583.82|581.02|583.82|581.02|583.82|581.02|0
1651181100000|2022-04-28 21:25:00|583.79|580.99|583.96|581.16|583.96|581.16|583.79|580.99|0
1651181110000|2022-04-28 21:25:10|584.17|581.37|584.28|581.48|584.28|581.48|584.17|581.37|0
1651181120000|2022-04-28 21:25:20|584.15|581.35|583.88|581.08|584.77|581.97|583.88|581.08|0
1651181130000|2022-04-28 21:25:30|583.87|581.07|582.36|579.56|583.87|581.07|582.36|579.56|0
1651181140000|2022-04-28 21:25:40|583.3|580.5|583.33|580.53|583.55|580.75|583.3|580.5|0
1651181150000|2022-04-28 21:25:50|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1651181160000|2022-04-28 21:26:00|583.33|580.53|583.33|580.53|583.49|580.69|583.33|580.53|0
1651181170000|2022-04-28 21:26:10|583.06|580.26|582.41|579.61|583.06|580.26|582.41|579.61|0
1651181180000|2022-04-28 21:26:20|582.92|580.12|583.33|580.53|583.33|580.53|582.79|579.99|0
1651181190000|2022-04-28 21:26:30|583.61|580.81|583.74|580.94|583.74|580.94|583.61|580.81|0
1651181200000|2022-04-28 21:26:40|583.87|581.07|583.84|581.04|583.87|581.07|583.61|580.81|0
1651181210000|2022-04-28 21:26:50|584.2|581.4|584.2|581.4|584.2|581.4|584.2|581.4|0
1651181220000|2022-04-28 21:27:00|584.44|581.64|584.07|581.27|584.44|581.64|584.04|581.24|0
1651181230000|2022-04-28 21:27:10|584.17|581.37|584.15|581.35|584.17|581.37|584.09|581.29|0
1651181240000|2022-04-28 21:27:20|584.07|581.27|583.33|580.53|584.07|581.27|583.33|580.53|0
1651181250000|2022-04-28 21:27:30|583.05|580.25|581.98|579.18|583.05|580.25|581.98|579.18|0
1651181260000|2022-04-28 21:27:40|582|579.2|581.46|578.66|582|579.2|581.24|578.44|0
1651181270000|2022-04-28 21:27:50|582.09|579.29|581.4|578.6|582.09|579.29|581.4|578.6|0
1651181280000|2022-04-28 21:28:00|581.38|578.58|581.35|578.55|581.84|579.04|581.35|578.55|0
1651181290000|2022-04-28 21:28:10|581.27|578.47|580.92|578.12|581.27|578.47|580.92|578.12|0
1651181300000|2022-04-28 21:28:20|580.32|577.52|581.3|578.5|581.38|578.58|580.32|577.52|0
1651181310000|2022-04-28 21:28:30|581.68|578.88|581.65|578.85|581.68|578.88|581.65|578.85|0
1651181320000|2022-04-28 21:28:40|581.73|578.93|581.65|578.85|581.73|578.93|580.92|578.12|0
1651181330000|2022-04-28 21:28:50|582.09|579.29|581.79|578.99|582.09|579.29|580.94|578.14|0
1651181340000|2022-04-28 21:29:00|581.24|578.44|582.06|579.26|582.06|579.26|581.24|578.44|0
1651181350000|2022-04-28 21:29:10|581.97|579.17|582.32|579.52|582.32|579.52|581.97|579.17|0
1651181360000|2022-04-28 21:29:20|582.11|579.31|582.19|579.39|582.19|579.39|582.11|579.31|0
1651181370000|2022-04-28 21:29:30|582.27|579.47|582.14|579.34|582.27|579.47|582.14|579.34|0
1651181380000|2022-04-28 21:29:40|582.54|579.74|582.82|580.02|582.82|580.02|582.54|579.74|0
1651181390000|2022-04-28 21:29:50|581.71|578.91|581.73|578.93|581.73|578.93|581.71|578.91|0
1651181400000|2022-04-28 21:30:00|581.71|578.91|581.71|578.91|581.71|578.91|581.71|578.91|0
1651181410000|2022-04-28 21:30:10|581.38|578.58|581.79|578.99|581.79|578.99|581.38|578.58|0
1651181420000|2022-04-28 21:30:20|581.43|578.63|581.3|578.5|581.43|578.63|581.3|578.5|0
1651181430000|2022-04-28 21:30:30|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1651181440000|2022-04-28 21:30:40|581.43|578.63|581.51|578.71|581.51|578.71|581.43|578.63|0
1651181450000|2022-04-28 21:30:50|581.54|578.74|581.54|578.74|581.54|578.74|581.54|578.74|0
1651181460000|2022-04-28 21:31:00|581.35|578.55|581.38|578.58|581.38|578.58|581.35|578.55|0
1651181470000|2022-04-28 21:31:10|581.4|578.6|581.32|578.52|581.43|578.63|581.32|578.52|0
1651181480000|2022-04-28 21:31:20|581.46|578.66|581.71|578.91|581.71|578.91|581.46|578.66|0
1651181490000|2022-04-28 21:31:30|581.62|578.82|581.41|578.61|581.71|578.91|581.41|578.61|0
1651181500000|2022-04-28 21:31:40|581.33|578.53|581.35|578.55|581.35|578.55|581.33|578.53|0
1651181510000|2022-04-28 21:31:50|582.19|579.39|581.81|579.01|582.19|579.39|581.81|579.01|0
1651181520000|2022-04-28 21:32:00|581.92|579.12|581.98|579.18|581.98|579.18|581.77|578.97|0
1651181530000|2022-04-28 21:32:10|582.01|579.21|582.99|580.19|582.99|580.19|582.01|579.21|0
1651181540000|2022-04-28 21:32:20|582.72|579.92|581.61|578.81|582.72|579.92|581.61|578.81|0
1651181550000|2022-04-28 21:32:30|582.53|579.73|582.29|579.49|582.53|579.73|582.29|579.49|0
1651181560000|2022-04-28 21:32:40|582.31|579.51|582.2|579.4|582.31|579.51|582.17|579.37|0
1651181580000|2022-04-28 21:33:00|582.26|579.46|582.37|579.57|582.37|579.57|582.14|579.34|0
1651181590000|2022-04-28 21:33:10|582.14|579.34|582.42|579.62|582.42|579.62|582.14|579.34|0
1651181600000|2022-04-28 21:33:20|582.26|579.46|582.26|579.46|582.26|579.46|582.26|579.46|0
1651181610000|2022-04-28 21:33:30|582.09|579.29|582.09|579.29|582.09|579.29|582.09|579.29|0
1651181620000|2022-04-28 21:33:40|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1651181630000|2022-04-28 21:33:50|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1651181650000|2022-04-28 21:34:10|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1651181660000|2022-04-28 21:34:20|582.34|579.54|582.14|579.34|582.34|579.54|582.11|579.31|0
1651181670000|2022-04-28 21:34:30|582.07|579.27|582.58|579.78|582.58|579.78|582.07|579.27|0
1651181680000|2022-04-28 21:34:40|582.53|579.73|582.53|579.73|582.53|579.73|582.53|579.73|0
1651181690000|2022-04-28 21:34:50|582.04|579.24|581.85|579.05|582.04|579.24|581.85|579.05|0
1651181700000|2022-04-28 21:35:00|581.74|578.94|581.74|578.94|581.74|578.94|581.74|578.94|0
1651181720000|2022-04-28 21:35:20|581.76|578.96|581.76|578.96|581.99|579.19|581.76|578.96|0
1651181730000|2022-04-28 21:35:30|581.99|579.19|582.34|579.54|582.34|579.54|581.99|579.19|0
1651181740000|2022-04-28 21:35:40|582.53|579.73|582.5|579.7|582.53|579.73|582.5|579.7|0
1651181750000|2022-04-28 21:35:50|582.34|579.54|582.26|579.46|582.34|579.54|582.26|579.46|0
1651181760000|2022-04-28 21:36:00|582.17|579.37|582.17|579.37|582.17|579.37|582.17|579.37|0
1651181770000|2022-04-28 21:36:10|582.04|579.24|582.15|579.35|582.17|579.37|582.01|579.21|0
1651181780000|2022-04-28 21:36:20|581.79|578.99|582.15|579.35|582.15|579.35|581.79|578.99|0
1651181790000|2022-04-28 21:36:30|582.2|579.4|582.26|579.46|582.26|579.46|582.12|579.32|0
1651181800000|2022-04-28 21:36:40|582.17|579.37|582.09|579.29|582.17|579.37|582.09|579.29|0
1651181810000|2022-04-28 21:36:50|582.07|579.27|582.01|579.21|582.07|579.27|582.01|579.21|0
1651181820000|2022-04-28 21:37:00|581.91|579.11|581.91|579.11|581.91|579.11|581.91|579.11|0
1651181830000|2022-04-28 21:37:10|581.96|579.16|582.25|579.45|582.25|579.45|581.96|579.16|0
1651181840000|2022-04-28 21:37:20|582.37|579.57|582.37|579.57|582.37|579.57|582.37|579.57|0
1651181850000|2022-04-28 21:37:30|582.25|579.45|582.5|579.7|582.5|579.7|582.25|579.45|0
1651181860000|2022-04-28 21:37:40|583.07|580.27|582.96|580.16|583.07|580.27|582.96|580.16|0
1651181870000|2022-04-28 21:37:50|582.83|580.03|582.83|580.03|582.83|580.03|582.83|580.03|0
1651181880000|2022-04-28 21:38:00|582.88|580.08|582.88|580.08|582.88|580.08|582.88|580.08|0
1651181890000|2022-04-28 21:38:10|582.72|579.92|582.72|579.92|582.72|579.92|582.72|579.92|0
1651181900000|2022-04-28 21:38:20|582.66|579.86|582.53|579.73|582.66|579.86|582.53|579.73|0
1651181910000|2022-04-28 21:38:30|582.34|579.54|582.31|579.51|582.34|579.54|582.15|579.35|0
1651181920000|2022-04-28 21:38:40|582.15|579.35|582.07|579.27|582.15|579.35|582.07|579.27|0
1651181930000|2022-04-28 21:38:50|582.01|579.21|582.01|579.21|582.01|579.21|582.01|579.21|0
1651181950000|2022-04-28 21:39:10|582.09|579.29|582.09|579.29|582.09|579.29|582.09|579.29|0
1651181960000|2022-04-28 21:39:20|582.23|579.43|582.15|579.35|582.23|579.43|582.15|579.35|0
1651181970000|2022-04-28 21:39:30|582.01|579.21|582.01|579.21|582.01|579.21|582.01|579.21|0
1651181980000|2022-04-28 21:39:40|581.84|579.04|581.84|579.04|581.84|579.04|581.84|579.04|0
1651181990000|2022-04-28 21:39:50|581.58|578.78|581.58|578.78|581.58|578.78|581.58|578.78|0
1651182000000|2022-04-28 21:40:00|581.52|578.72|581.4|578.6|581.52|578.72|581.4|578.6|0
1651182010000|2022-04-28 21:40:10|581.25|578.45|580.63|577.83|581.25|578.45|580.63|577.83|0
1651182020000|2022-04-28 21:40:20|580.62|577.82|580.62|577.82|580.62|577.82|580.62|577.82|0
1651182030000|2022-04-28 21:40:30|580.54|577.74|580.25|577.45|580.54|577.74|580.05|577.25|0
1651182040000|2022-04-28 21:40:40|580.3|577.5|580.3|577.5|580.3|577.5|580.27|577.47|0
1651182050000|2022-04-28 21:40:50|580.27|577.47|580.33|577.53|580.33|577.53|580.27|577.47|0
1651182060000|2022-04-28 21:41:00|580.16|577.36|580.16|577.36|580.16|577.36|580.16|577.36|0
1651182070000|2022-04-28 21:41:10|580.25|577.45|580.27|577.47|580.27|577.47|580.25|577.45|0
1651182080000|2022-04-28 21:41:20|579.97|577.17|579.97|577.17|579.97|577.17|579.95|577.15|0
1651182100000|2022-04-28 21:41:40|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1651182110000|2022-04-28 21:41:50|579.14|576.34|579.14|576.34|579.38|576.58|579.14|576.34|0
1651182120000|2022-04-28 21:42:00|579.3|576.5|579.32|576.52|579.32|576.52|579.3|576.5|0
1651182130000|2022-04-28 21:42:10|579.3|576.5|579.76|576.96|579.76|576.96|579.3|576.5|0
1651182150000|2022-04-28 21:42:30|579.78|576.98|579.92|577.12|579.92|577.12|579.78|576.98|0
1651182160000|2022-04-28 21:42:40|579.95|577.15|580.41|577.61|580.41|577.61|579.95|577.15|0
1651182170000|2022-04-28 21:42:50|580.08|577.28|580.41|577.61|580.41|577.61|580.08|577.28|0
1651182180000|2022-04-28 21:43:00|580.54|577.74|580.65|577.85|580.65|577.85|580.54|577.74|0
1651182190000|2022-04-28 21:43:10|581.09|578.29|581.09|578.29|581.09|578.29|581.09|578.29|0
1651182200000|2022-04-28 21:43:20|581.08|578.28|581.7|578.9|581.7|578.9|581.08|578.28|0
1651182220000|2022-04-28 21:43:40|581.08|578.28|581.06|578.26|581.08|578.28|581.06|578.26|0
1651182230000|2022-04-28 21:43:50|580.95|578.15|581.11|578.31|581.11|578.31|580.95|578.15|0
1651182240000|2022-04-28 21:44:00|581.14|578.34|581.14|578.34|581.14|578.34|581.14|578.34|0
1651182250000|2022-04-28 21:44:10|580.49|577.69|581.14|578.34|581.14|578.34|580.49|577.69|0
1651182260000|2022-04-28 21:44:20|581.29|578.49|581.11|578.31|581.44|578.64|581.11|578.31|0
1651182280000|2022-04-28 21:44:40|581.68|578.88|581.76|578.96|581.76|578.96|581.68|578.88|0
1651182300000|2022-04-28 21:45:00|582.04|579.24|582.04|579.24|582.04|579.24|582.04|579.24|0
1651182320000|2022-04-28 21:45:20|581.63|578.83|581.63|578.83|581.63|578.83|581.63|578.83|0
1651182330000|2022-04-28 21:45:30|581.68|578.88|581.68|578.88|581.68|578.88|581.68|578.88|0
1651182340000|2022-04-28 21:45:40|581.79|578.99|581.76|578.96|581.79|578.99|581.76|578.96|0
1651182350000|2022-04-28 21:45:50|581.82|579.02|581.82|579.02|581.82|579.02|581.82|579.02|0
1651182370000|2022-04-28 21:46:10|581.92|579.12|581.92|579.12|581.92|579.12|581.92|579.12|0
1651182380000|2022-04-28 21:46:20|581.57|578.77|581.57|578.77|581.57|578.77|581.57|578.77|0
1651182400000|2022-04-28 21:46:40|581.52|578.72|581.47|578.67|581.52|578.72|581.47|578.67|0
1651182440000|2022-04-28 21:47:20|581.42|578.62|581.42|578.62|581.42|578.62|581.42|578.62|0
1651182460000|2022-04-28 21:47:40|581.17|578.37|580.98|578.18|581.17|578.37|580.98|578.18|0
1651182470000|2022-04-28 21:47:50|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1651182480000|2022-04-28 21:48:00|581.01|578.21|580.96|578.16|581.01|578.21|580.91|578.11|0
1651182490000|2022-04-28 21:48:10|580.88|578.08|580.73|577.93|580.88|578.08|580.73|577.93|0
1651182500000|2022-04-28 21:48:20|580.18|577.38|580.45|577.65|580.45|577.65|580.18|577.38|0
1651182510000|2022-04-28 21:48:30|579.8|577|579.83|577.03|579.86|577.06|579.8|577|0
1651182520000|2022-04-28 21:48:40|579.72|576.92|579.69|576.89|579.72|576.92|579.69|576.89|0
1651182530000|2022-04-28 21:48:50|579.23|576.43|579.23|576.43|579.23|576.43|579.23|576.43|0
1651182540000|2022-04-28 21:49:00|579.26|576.46|579.18|576.38|579.26|576.46|579.18|576.38|0
1651182550000|2022-04-28 21:49:10|578.85|576.05|578.85|576.05|578.85|576.05|578.85|576.05|0
1651182560000|2022-04-28 21:49:20|578.71|575.91|578.52|575.72|578.71|575.91|578.49|575.69|0
1651182570000|2022-04-28 21:49:30|578.22|575.42|578.31|575.51|578.33|575.53|578.22|575.42|0
1651182580000|2022-04-28 21:49:40|578.14|575.34|577.05|574.25|578.14|575.34|577.05|574.25|0
1651182590000|2022-04-28 21:49:50|578.01|575.21|577.47|574.67|578.09|575.29|577.47|574.67|0
1651182600000|2022-04-28 21:50:00|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1651182610000|2022-04-28 21:50:10|577.42|574.62|577.47|574.67|577.47|574.67|577.42|574.62|0
1651182630000|2022-04-28 21:50:30|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1651182640000|2022-04-28 21:50:40|577.42|574.62|577.45|574.65|577.45|574.65|577.34|574.54|0
1651182650000|2022-04-28 21:50:50|577.39|574.59|577.39|574.59|577.39|574.59|577.39|574.59|0
1651182660000|2022-04-28 21:51:00|577.59|574.79|577.59|574.79|577.59|574.79|577.59|574.79|0
1651182670000|2022-04-28 21:51:10|577.47|574.67|577.47|574.67|577.47|574.67|577.47|574.67|0
1651182680000|2022-04-28 21:51:20|577.59|574.79|577.31|574.51|577.59|574.79|577.31|574.51|0
1651182690000|2022-04-28 21:51:30|577.29|574.49|577.39|574.59|577.39|574.59|577.29|574.49|0
1651182710000|2022-04-28 21:51:50|577.29|574.49|577.02|574.22|577.29|574.49|577.02|574.22|0
1651182720000|2022-04-28 21:52:00|576.83|574.03|576.97|574.17|576.97|574.17|576.83|574.03|0
1651182740000|2022-04-28 21:52:20|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1651182750000|2022-04-28 21:52:30|576.59|573.79|576.59|573.79|576.59|573.79|576.59|573.79|0
1651182760000|2022-04-28 21:52:40|576.79|573.99|577.24|574.44|577.24|574.44|576.79|573.99|0
1651182770000|2022-04-28 21:52:50|577.19|574.39|577|574.2|577.19|574.39|577|574.2|0
1651182780000|2022-04-28 21:53:00|577.21|574.41|577|574.2|577.21|574.41|577|574.2|0
1651182790000|2022-04-28 21:53:10|576.79|573.99|576.57|573.77|576.79|573.99|576.57|573.77|0
1651182800000|2022-04-28 21:53:20|576.49|573.69|576.54|573.74|576.54|573.74|576.49|573.69|0
1651182810000|2022-04-28 21:53:30|576.57|573.77|576.54|573.74|576.65|573.85|576.54|573.74|0
1651182830000|2022-04-28 21:53:50|576.95|574.15|576.73|573.93|576.95|574.15|576.73|573.93|0
1651182840000|2022-04-28 21:54:00|576.97|574.17|577|574.2|577|574.2|576.13|573.33|0
1651182850000|2022-04-28 21:54:10|577.64|574.84|577.64|574.84|577.64|574.84|577.64|574.84|0
1651182860000|2022-04-28 21:54:20|577.78|574.98|577.78|574.98|577.78|574.98|577.78|574.98|0
1651182870000|2022-04-28 21:54:30|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1651182880000|2022-04-28 21:54:40|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1651182890000|2022-04-28 21:54:50|577.86|575.06|576.92|574.12|577.86|575.06|576.92|574.12|0
1651182900000|2022-04-28 21:55:00|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1651182910000|2022-04-28 21:55:10|577.04|574.24|577.07|574.27|577.18|574.38|577.04|574.24|0
1651182920000|2022-04-28 21:55:20|577.13|574.33|577.07|574.27|577.13|574.33|577.07|574.27|0
1651182930000|2022-04-28 21:55:30|576.5|573.7|576.21|573.41|576.5|573.7|576.21|573.41|0
1651182940000|2022-04-28 21:55:40|576.24|573.44|576.24|573.44|576.24|573.44|576.24|573.44|0
1651182950000|2022-04-28 21:55:50|576.27|573.47|576.27|573.47|576.27|573.47|576.27|573.47|0
1651182970000|2022-04-28 21:56:10|576.29|573.49|576.27|573.47|576.29|573.49|576.27|573.47|0
1651182980000|2022-04-28 21:56:20|576.15|573.35|576.15|573.35|576.15|573.35|576.15|573.35|0
1651183010000|2022-04-28 21:56:50|575.37|572.57|575.37|572.57|575.37|572.57|575.37|572.57|0
1651183020000|2022-04-28 21:57:00|575.32|572.52|575.05|572.25|575.32|572.52|575.05|572.25|0
1651183030000|2022-04-28 21:57:10|575.29|572.49|575.32|572.52|575.32|572.52|575.29|572.49|0
1651183040000|2022-04-28 21:57:20|575.39|572.59|575.39|572.59|575.39|572.59|575.39|572.59|0
1651183050000|2022-04-28 21:57:30|575.53|572.73|575.55|572.75|575.72|572.92|575.53|572.73|0
1651183060000|2022-04-28 21:57:40|575.72|572.92|576.2|573.4|576.2|573.4|575.72|572.92|0
1651183070000|2022-04-28 21:57:50|575.64|572.84|576.05|573.25|576.05|573.25|575.64|572.84|0
1651183080000|2022-04-28 21:58:00|575.78|572.98|575.78|572.98|575.78|572.98|575.78|572.98|0
1651183090000|2022-04-28 21:58:10|575.59|572.79|575.59|572.79|575.59|572.79|575.59|572.79|0
1651183100000|2022-04-28 21:58:20|575.78|572.98|576.18|573.38|576.18|573.38|575.78|572.98|0
1651183110000|2022-04-28 21:58:30|576.41|573.61|576.72|573.92|576.72|573.92|576.29|573.49|0
1651183130000|2022-04-28 21:58:50|576.91|574.11|576.8|574|576.94|574.14|576.8|574|0
1651183140000|2022-04-28 21:59:00|576.75|573.95|576.75|573.95|576.75|573.95|576.75|573.95|0
1651183150000|2022-04-28 21:59:10|576.8|574|576.37|573.57|576.8|574|576.37|573.57|0
1651183170000|2022-04-28 21:59:30|576.4|573.6|576.48|573.68|576.48|573.68|576.4|573.6|0
1651183180000|2022-04-28 21:59:40|576.8|574|576.66|573.86|576.8|574|576.66|573.86|0
1651183200000|2022-04-28 22:00:00|581.5|578.7|585.97|583.17|585.97|583.17|581.5|578.7|0
1651183210000|2022-04-28 22:00:10|584.38|581.58|582.8|580|584.75|581.95|582.8|580|0
1651183220000|2022-04-28 22:00:20|581.31|578.51|581.77|578.97|581.77|578.97|581.31|578.51|0
1651183230000|2022-04-28 22:00:30|581.5|578.7|582.98|580.18|582.98|580.18|581.5|578.7|0
1651183240000|2022-04-28 22:00:40|582.33|579.53|582.14|579.34|582.33|579.53|581.12|578.32|0
1651183250000|2022-04-28 22:00:50|581.31|578.51|580.94|578.14|581.59|578.79|580.94|578.14|0
1651183260000|2022-04-28 22:01:00|580.47|577.67|580.01|577.21|580.47|577.67|579.82|577.02|0
1651183270000|2022-04-28 22:01:10|580.38|577.58|580.19|577.39|580.38|577.58|579.82|577.02|0
1651183280000|2022-04-28 22:01:20|581.5|578.7|582.05|579.25|582.61|579.81|581.5|578.7|0
1651183290000|2022-04-28 22:01:30|582.52|579.72|581.96|579.16|582.8|580|581.96|579.16|0
1651183300000|2022-04-28 22:01:40|581.5|578.7|581.77|578.97|581.77|578.97|581.31|578.51|0
1651183310000|2022-04-28 22:01:50|581.68|578.88|581.68|578.88|581.68|578.88|581.5|578.7|0
1651183320000|2022-04-28 22:02:00|581.31|578.51|580.57|577.77|581.31|578.51|580.57|577.77|0
1651183330000|2022-04-28 22:02:10|580.66|577.86|580.38|577.58|580.66|577.86|580.1|577.3|0
1651183340000|2022-04-28 22:02:20|580.19|577.39|580.1|577.3|580.28|577.48|580.1|577.3|0
1651183350000|2022-04-28 22:02:30|579.45|576.65|580.28|577.48|580.28|577.48|579.08|576.28|0
1651183360000|2022-04-28 22:02:40|579.82|577.02|580.1|577.3|580.1|577.3|579.82|577.02|0
1651183370000|2022-04-28 22:02:50|580.01|577.21|579.27|576.47|580.1|577.3|579.27|576.47|0
1651183380000|2022-04-28 22:03:00|579.45|576.65|579.27|576.47|579.73|576.93|579.27|576.47|0
1651183390000|2022-04-28 22:03:10|579.17|576.37|578.43|575.63|579.17|576.37|578.43|575.63|0
1651183400000|2022-04-28 22:03:20|578.24|575.44|578.06|575.26|578.24|575.44|578.06|575.26|0
1651183410000|2022-04-28 22:03:30|577.69|574.89|577.6|574.8|577.78|574.98|577.6|574.8|0
1651183420000|2022-04-28 22:03:40|578.34|575.54|578.8|576|578.89|576.09|578.34|575.54|0
1651183430000|2022-04-28 22:03:50|578.98|576.18|578.71|575.91|579.27|576.47|578.71|575.91|0
1651183440000|2022-04-28 22:04:00|578.61|575.81|578.24|575.44|578.71|575.91|578.24|575.44|0
1651183450000|2022-04-28 22:04:10|578.34|575.54|578.8|576|578.8|576|578.34|575.54|0
1651183460000|2022-04-28 22:04:20|578.61|575.81|578.24|575.44|578.61|575.81|578.24|575.44|0
1651183470000|2022-04-28 22:04:30|578.15|575.35|578.43|575.63|578.43|575.63|578.06|575.26|0
1651183480000|2022-04-28 22:04:40|577.87|575.07|577.87|575.07|577.87|575.07|577.78|574.98|0
1651183490000|2022-04-28 22:04:50|577.6|574.8|577.6|574.8|577.6|574.8|577.41|574.61|0
1651183500000|2022-04-28 22:05:00|577.69|574.89|578.06|575.26|578.06|575.26|577.5|574.7|0
1651183510000|2022-04-28 22:05:10|577.5|574.7|577.31|574.51|577.5|574.7|577.31|574.51|0
1651183520000|2022-04-28 22:05:20|577.6|574.8|577.69|574.89|577.69|574.89|577.41|574.61|0
1651183530000|2022-04-28 22:05:30|577.78|574.98|578.24|575.44|578.24|575.44|577.78|574.98|0
1651183540000|2022-04-28 22:05:40|577.87|575.07|578.06|575.26|578.43|575.63|577.87|575.07|0
1651183550000|2022-04-28 22:05:50|577.87|575.07|578.06|575.26|578.06|575.26|577.87|575.07|0
1651183560000|2022-04-28 22:06:00|577.97|575.17|578.06|575.26|578.06|575.26|577.87|575.07|0
1651183570000|2022-04-28 22:06:10|578.15|575.35|577.69|574.89|578.15|575.35|577.69|574.89|0
1651183580000|2022-04-28 22:06:20|577.78|574.98|577.23|574.43|577.78|574.98|577.23|574.43|0
1651183590000|2022-04-28 22:06:30|576.94|574.14|576.94|574.14|576.94|574.14|576.86|574.06|0
1651183600000|2022-04-28 22:06:40|577.23|574.43|577.04|574.24|577.23|574.43|577.04|574.24|0
1651183610000|2022-04-28 22:06:50|576.94|574.14|577.04|574.24|577.04|574.24|576.94|574.14|0
1651183620000|2022-04-28 22:07:00|577.31|574.51|578.24|575.44|578.24|575.44|577.31|574.51|0
1651183630000|2022-04-28 22:07:10|577.87|575.07|577.31|574.51|577.87|575.07|577.31|574.51|0
1651183640000|2022-04-28 22:07:20|577.13|574.33|576.76|573.96|577.13|574.33|576.57|573.77|0
1651183650000|2022-04-28 22:07:30|577.31|574.51|576.94|574.14|577.31|574.51|576.94|574.14|0
1651183660000|2022-04-28 22:07:40|576.76|573.96|576.76|573.96|576.76|573.96|576.48|573.68|0
1651183670000|2022-04-28 22:07:50|576.67|573.87|576.67|573.87|576.67|573.87|576.3|573.5|0
1651183680000|2022-04-28 22:08:00|576.57|573.77|576.39|573.59|576.57|573.77|576.39|573.59|0
1651183690000|2022-04-28 22:08:10|576.48|573.68|576.39|573.59|576.48|573.68|576.11|573.31|0
1651183700000|2022-04-28 22:08:20|576.57|573.77|576.57|573.77|576.67|573.87|576.2|573.4|0
1651183710000|2022-04-28 22:08:30|576.48|573.68|576.3|573.5|576.48|573.68|576.3|573.5|0
1651183720000|2022-04-28 22:08:40|576.2|573.4|576.11|573.31|576.2|573.4|576.02|573.22|0
1651183730000|2022-04-28 22:08:50|576.3|573.5|576.39|573.59|576.39|573.59|576.2|573.4|0
1651183740000|2022-04-28 22:09:00|576.3|573.5|577.13|574.33|577.13|574.33|576.2|573.4|0
1651183750000|2022-04-28 22:09:10|576.94|574.14|577.5|574.7|577.5|574.7|576.76|573.96|0
1651183760000|2022-04-28 22:09:20|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1651183770000|2022-04-28 22:09:30|577.5|574.7|577.31|574.51|577.5|574.7|577.31|574.51|0
1651183780000|2022-04-28 22:09:40|577.5|574.7|577.5|574.7|577.6|574.8|577.5|574.7|0
1651183790000|2022-04-28 22:09:50|577.31|574.51|577.13|574.33|577.41|574.61|577.13|574.33|0
1651183800000|2022-04-28 22:10:00|577.31|574.51|577.5|574.7|577.5|574.7|577.31|574.51|0
1651183810000|2022-04-28 22:10:10|577.41|574.61|578.15|575.35|578.24|575.44|577.31|574.51|0
1651183820000|2022-04-28 22:10:20|578.61|575.81|578.98|576.18|578.98|576.18|578.61|575.81|0
1651183830000|2022-04-28 22:10:30|578.89|576.09|578.89|576.09|578.98|576.18|578.89|576.09|0
1651183840000|2022-04-28 22:10:40|578.98|576.18|578.8|576|579.08|576.28|578.8|576|0
1651183850000|2022-04-28 22:10:50|578.43|575.63|577.68|574.88|578.43|575.63|577.68|574.88|0
1651183860000|2022-04-28 22:11:00|577.31|574.51|577.31|574.51|577.5|574.7|577.31|574.51|0
1651183870000|2022-04-28 22:11:10|577.13|574.33|577.31|574.51|577.31|574.51|577.13|574.33|0
1651183880000|2022-04-28 22:11:20|577.41|574.61|578.05|575.25|578.05|575.25|577.41|574.61|0
1651183890000|2022-04-28 22:11:30|577.68|574.88|578.05|575.25|578.05|575.25|577.68|574.88|0
1651183900000|2022-04-28 22:11:40|577.87|575.07|578.05|575.25|578.05|575.25|577.87|575.07|0
1651183910000|2022-04-28 22:11:50|578.24|575.44|577.87|575.07|578.24|575.44|577.87|575.07|0
1651183920000|2022-04-28 22:12:00|577.41|574.61|577.87|575.07|577.87|575.07|577.41|574.61|0
1651183930000|2022-04-28 22:12:10|577.5|574.7|577.41|574.61|577.5|574.7|577.41|574.61|0
1651183940000|2022-04-28 22:12:20|577.5|574.7|577.59|574.79|577.68|574.88|577.5|574.7|0
1651183950000|2022-04-28 22:12:30|577.78|574.98|577.59|574.79|577.78|574.98|577.59|574.79|0
1651183960000|2022-04-28 22:12:40|577.87|575.07|578.05|575.25|578.05|575.25|577.87|575.07|0
1651183970000|2022-04-28 22:12:50|577.87|575.07|577.87|575.07|577.87|575.07|577.68|574.88|0
1651183980000|2022-04-28 22:13:00|577.78|574.98|578.42|575.62|578.42|575.62|577.78|574.98|0
1651183990000|2022-04-28 22:13:10|578.61|575.81|578.05|575.25|578.61|575.81|578.05|575.25|0
1651184000000|2022-04-28 22:13:20|577.87|575.07|577.13|574.33|577.87|575.07|577.13|574.33|0
1651184010000|2022-04-28 22:13:30|576.76|573.96|576.57|573.77|576.76|573.96|576.02|573.22|0
1651184020000|2022-04-28 22:13:40|575.83|573.03|575.28|572.48|575.83|573.03|575.19|572.39|0
1651184030000|2022-04-28 22:13:50|575.56|572.76|576.3|573.5|576.3|573.5|575.56|572.76|0
1651184040000|2022-04-28 22:14:00|576.57|573.77|576.2|573.4|576.57|573.77|576.2|573.4|0
1651184050000|2022-04-28 22:14:10|576.39|573.59|576.76|573.96|576.76|573.96|576.39|573.59|0
1651184060000|2022-04-28 22:14:20|576.67|573.87|575.83|573.03|576.67|573.87|575.83|573.03|0
1651184070000|2022-04-28 22:14:30|575.65|572.85|576.2|573.4|576.2|573.4|575.65|572.85|0
1651184080000|2022-04-28 22:14:40|575.93|573.13|576.2|573.4|576.57|573.77|575.83|573.03|0
1651184090000|2022-04-28 22:14:50|576.39|573.59|576.39|573.59|576.39|573.59|576.2|573.4|0
1651184100000|2022-04-28 22:15:00|575.65|572.85|575.83|573.03|575.83|573.03|575.65|572.85|0
1651184110000|2022-04-28 22:15:10|575.56|572.76|575.28|572.48|575.56|572.76|575.09|572.29|0
1651184120000|2022-04-28 22:15:20|575.65|572.85|574.91|572.11|575.65|572.85|574.91|572.11|0
1651184130000|2022-04-28 22:15:30|575.09|572.29|574.72|571.92|575.09|572.29|574.63|571.83|0
1651184140000|2022-04-28 22:15:40|575.09|572.29|574.82|572.02|575.09|572.29|574.82|572.02|0
1651184150000|2022-04-28 22:15:50|574.91|572.11|574.72|571.92|574.91|572.11|574.72|571.92|0
1651184160000|2022-04-28 22:16:00|575.09|572.29|575.19|572.39|575.19|572.39|575.09|572.29|0
1651184170000|2022-04-28 22:16:10|575.56|572.76|575.65|572.85|575.65|572.85|575.28|572.48|0
1651184180000|2022-04-28 22:16:20|575.46|572.66|575.28|572.48|575.46|572.66|575.28|572.48|0
1651184190000|2022-04-28 22:16:30|575|572.2|574.35|571.55|575|572.2|574.35|571.55|0
1651184200000|2022-04-28 22:16:40|574.17|571.37|574.26|571.46|574.35|571.55|574.17|571.37|0
1651184210000|2022-04-28 22:16:50|573.8|571|574.35|571.55|574.35|571.55|573.8|571|0
1651184220000|2022-04-28 22:17:00|574.17|571.37|574.17|571.37|574.35|571.55|574.17|571.37|0
1651184230000|2022-04-28 22:17:10|573.98|571.18|574.08|571.28|574.17|571.37|573.98|571.18|0
1651184240000|2022-04-28 22:17:20|574.35|571.55|574.35|571.55|574.35|571.55|574.35|571.55|0
1651184250000|2022-04-28 22:17:30|574.54|571.74|574.54|571.74|574.54|571.74|574.54|571.74|0
1651184260000|2022-04-28 22:17:40|574.45|571.65|574.45|571.65|574.54|571.74|574.45|571.65|0
1651184270000|2022-04-28 22:17:50|574.35|571.55|574.54|571.74|574.54|571.74|574.35|571.55|0
1651184280000|2022-04-28 22:18:00|574.72|571.92|574.91|572.11|574.91|572.11|574.72|571.92|0
1651184290000|2022-04-28 22:18:10|575|572.2|575.09|572.29|575.09|572.29|575|572.2|0
1651184310000|2022-04-28 22:18:30|575.27|572.47|575.46|572.66|575.46|572.66|575.27|572.47|0
1651184320000|2022-04-28 22:18:40|575.64|572.84|575.64|572.84|575.64|572.84|575.46|572.66|0
1651184330000|2022-04-28 22:18:50|575.46|572.66|575.64|572.84|575.64|572.84|575.46|572.66|0
1651184340000|2022-04-28 22:19:00|575.46|572.66|575.46|572.66|575.46|572.66|575.46|572.66|0
1651184350000|2022-04-28 22:19:10|575.09|572.29|575.09|572.29|575.09|572.29|574.9|572.1|0
1651184360000|2022-04-28 22:19:20|574.9|572.1|574.82|572.02|574.9|572.1|574.82|572.02|0
1651184370000|2022-04-28 22:19:30|574.72|571.92|574.9|572.1|574.9|572.1|574.72|571.92|0
1651184380000|2022-04-28 22:19:40|574.63|571.83|575|572.2|575.09|572.29|574.63|571.83|0
1651184390000|2022-04-28 22:19:50|574.82|572.02|575.19|572.39|575.19|572.39|574.82|572.02|0
1651184400000|2022-04-28 22:20:00|575.27|572.47|575|572.2|575.27|572.47|575|572.2|0
1651184410000|2022-04-28 22:20:10|574.9|572.1|573.8|571|574.9|572.1|573.8|571|0
1651184420000|2022-04-28 22:20:20|573.98|571.18|574.17|571.37|574.17|571.37|573.98|571.18|0
1651184430000|2022-04-28 22:20:30|574.08|571.28|572.87|570.07|574.17|571.37|572.87|570.07|0
1651184440000|2022-04-28 22:20:40|572.69|569.89|573.61|570.81|573.61|570.81|572.69|569.89|0
1651184450000|2022-04-28 22:20:50|573.43|570.63|573.43|570.63|573.43|570.63|573.24|570.44|0
1651184460000|2022-04-28 22:21:00|573.61|570.81|573.06|570.26|573.61|570.81|573.06|570.26|0
1651184470000|2022-04-28 22:21:10|573.24|570.44|573.43|570.63|573.43|570.63|573.24|570.44|0
1651184480000|2022-04-28 22:21:20|573.61|570.81|573.98|571.18|573.98|571.18|573.61|570.81|0
1651184490000|2022-04-28 22:21:30|573.71|570.91|573.8|571|573.98|571.18|573.61|570.81|0
1651184500000|2022-04-28 22:21:40|574.16|571.36|574.35|571.55|574.35|571.55|574.16|571.36|0
1651184510000|2022-04-28 22:21:50|574.16|571.36|574.35|571.55|574.35|571.55|574.16|571.36|0
1651184520000|2022-04-28 22:22:00|574.26|571.46|574.35|571.55|574.35|571.55|574.26|571.46|0
1651184530000|2022-04-28 22:22:10|574.16|571.36|573.98|571.18|574.16|571.36|573.98|571.18|0
1651184540000|2022-04-28 22:22:20|574.16|571.36|574.53|571.73|574.53|571.73|574.16|571.36|0
1651184560000|2022-04-28 22:22:40|574.72|571.92|574.72|571.92|574.9|572.1|574.72|571.92|0
1651184570000|2022-04-28 22:22:50|574.53|571.73|574.72|571.92|574.72|571.92|574.53|571.73|0
1651184590000|2022-04-28 22:23:10|574.81|572.01|574.9|572.1|574.9|572.1|574.72|571.92|0
1651184600000|2022-04-28 22:23:20|575.09|572.29|575.27|572.47|575.27|572.47|575.09|572.29|0
1651184610000|2022-04-28 22:23:30|575.46|572.66|575.27|572.47|575.46|572.66|575.09|572.29|0
1651184620000|2022-04-28 22:23:40|575.46|572.66|575.46|572.66|575.55|572.75|575.46|572.66|0
1651184630000|2022-04-28 22:23:50|575.64|572.84|575.46|572.66|575.64|572.84|575.46|572.66|0
1651184640000|2022-04-28 22:24:00|575.55|572.75|575.46|572.66|575.55|572.75|575.46|572.66|0
1651184650000|2022-04-28 22:24:10|575.55|572.75|575.46|572.66|575.55|572.75|575.46|572.66|0
1651184660000|2022-04-28 22:24:20|575.64|572.84|575.64|572.84|575.64|572.84|575.64|572.84|0
1651184670000|2022-04-28 22:24:30|575.46|572.66|575.83|573.03|575.83|573.03|575.46|572.66|0
1651184680000|2022-04-28 22:24:40|575.74|572.94|575.64|572.84|575.74|572.94|575.64|572.84|0
1651184690000|2022-04-28 22:24:50|575.46|572.66|575.46|572.66|575.46|572.66|575.46|572.66|0
1651184700000|2022-04-28 22:25:00|575.27|572.47|575.09|572.29|575.27|572.47|575.09|572.29|0
1651184710000|2022-04-28 22:25:10|575|572.2|575.46|572.66|575.46|572.66|574.9|572.1|0
1651184720000|2022-04-28 22:25:20|575.64|572.84|575.64|572.84|575.64|572.84|575.64|572.84|0
1651184730000|2022-04-28 22:25:30|575.83|573.03|575.83|573.03|575.83|573.03|575.83|573.03|0
1651184740000|2022-04-28 22:25:40|575.64|572.84|576.01|573.21|576.01|573.21|575.64|572.84|0
1651184750000|2022-04-28 22:25:50|576.11|573.31|576.38|573.58|576.38|573.58|576.11|573.31|0
1651184760000|2022-04-28 22:26:00|576.2|573.4|575.64|572.84|576.2|573.4|575.64|572.84|0
1651184770000|2022-04-28 22:26:10|575.74|572.94|575.83|573.03|575.83|573.03|575.74|572.94|0
1651184780000|2022-04-28 22:26:20|577.31|574.51|577.49|574.69|577.49|574.69|577.31|574.51|0
1651184790000|2022-04-28 22:26:30|577.86|575.06|577.68|574.88|578.05|575.25|577.68|574.88|0
1651184800000|2022-04-28 22:26:40|577.49|574.69|577.12|574.32|577.68|574.88|577.12|574.32|0
1651184810000|2022-04-28 22:26:50|577.22|574.42|577.68|574.88|577.68|574.88|577.22|574.42|0
1651184820000|2022-04-28 22:27:00|577.86|575.06|577.86|575.06|577.86|575.06|577.68|574.88|0
1651184830000|2022-04-28 22:27:10|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1651184840000|2022-04-28 22:27:20|577.49|574.69|576.38|573.58|577.49|574.69|576.38|573.58|0
1651184850000|2022-04-28 22:27:30|576.29|573.49|576.01|573.21|576.29|573.49|576.01|573.21|0
1651184860000|2022-04-28 22:27:40|575.83|573.03|575.74|572.94|575.83|573.03|575.55|572.75|0
1651184870000|2022-04-28 22:27:50|575.83|573.03|575.27|572.47|575.83|573.03|575.27|572.47|0
1651184880000|2022-04-28 22:28:00|575.83|573.03|576.2|573.4|576.2|573.4|575.83|573.03|0
1651184890000|2022-04-28 22:28:10|575.92|573.12|576.38|573.58|576.38|573.58|575.92|573.12|0
1651184900000|2022-04-28 22:28:20|576.2|573.4|576.29|573.49|576.29|573.49|576.2|573.4|0
1651184910000|2022-04-28 22:28:30|576.2|573.4|576.01|573.21|576.2|573.4|576.01|573.21|0
1651184920000|2022-04-28 22:28:40|576.2|573.4|576.2|573.4|576.2|573.4|576.11|573.31|0
1651184930000|2022-04-28 22:28:50|575.27|572.47|575.55|572.75|575.64|572.84|575.27|572.47|0
1651184940000|2022-04-28 22:29:00|575.83|573.03|575.64|572.84|575.83|573.03|575.64|572.84|0
1651184950000|2022-04-28 22:29:10|575.55|572.75|575.74|572.94|575.83|573.03|575.55|572.75|0
1651184960000|2022-04-28 22:29:20|576.01|573.21|576.11|573.31|576.2|573.4|576.01|573.21|0
1651184970000|2022-04-28 22:29:30|575.83|573.03|575.74|572.94|575.83|573.03|575.74|572.94|0
1651184980000|2022-04-28 22:29:40|575.46|572.66|575.83|573.03|575.83|573.03|575.46|572.66|0
1651184990000|2022-04-28 22:29:50|575.64|572.84|576.29|573.49|576.29|573.49|575.64|572.84|0
1651185000000|2022-04-28 22:30:00|576.38|573.58|576.29|573.49|576.48|573.68|576.2|573.4|0
1651185010000|2022-04-28 22:30:10|576.38|573.58|575.83|573.03|576.38|573.58|575.83|573.03|0
1651185020000|2022-04-28 22:30:20|575.09|572.29|575.64|572.84|575.64|572.84|575.09|572.29|0
1651185030000|2022-04-28 22:30:30|575.46|572.66|575.55|572.75|575.55|572.75|575.46|572.66|0
1651185040000|2022-04-28 22:30:40|575.46|572.66|575.09|572.29|575.46|572.66|575.09|572.29|0
1651185050000|2022-04-28 22:30:50|575|572.2|574.53|571.73|575|572.2|574.53|571.73|0
1651185060000|2022-04-28 22:31:00|574.35|571.55|574.35|571.55|574.53|571.73|574.35|571.55|0
1651185070000|2022-04-28 22:31:10|573.98|571.18|573.98|571.18|573.98|571.18|573.98|571.18|0
1651185080000|2022-04-28 22:31:20|573.79|570.99|573.79|570.99|573.98|571.18|573.7|570.9|0
1651185090000|2022-04-28 22:31:30|573.98|571.18|574.72|571.92|574.72|571.92|573.98|571.18|0
1651185100000|2022-04-28 22:31:40|574.9|572.1|574.9|572.1|574.9|572.1|574.9|572.1|0
1651185110000|2022-04-28 22:31:50|574.72|571.92|574.63|571.83|574.72|571.92|574.63|571.83|0
1651185120000|2022-04-28 22:32:00|574.81|572.01|574.9|572.1|574.9|572.1|574.81|572.01|0
1651185130000|2022-04-28 22:32:10|574.81|572.01|574.53|571.73|574.81|572.01|574.53|571.73|0
1651185140000|2022-04-28 22:32:20|574.35|571.55|574.72|571.92|574.72|571.92|574.35|571.55|0
1651185150000|2022-04-28 22:32:30|574.9|572.1|574.81|572.01|575|572.2|574.81|572.01|0
1651185160000|2022-04-28 22:32:40|574.72|571.92|574.72|571.92|574.81|572.01|574.72|571.92|0
1651185170000|2022-04-28 22:32:50|574.81|572.01|574.35|571.55|574.81|572.01|574.35|571.55|0
1651185180000|2022-04-28 22:33:00|574.53|571.73|574.53|571.73|574.53|571.73|574.53|571.73|0
1651185190000|2022-04-28 22:33:10|574.72|571.92|574.81|572.01|574.81|572.01|574.72|571.92|0
1651185200000|2022-04-28 22:33:20|574.53|571.73|574.16|571.36|574.53|571.73|574.16|571.36|0
1651185210000|2022-04-28 22:33:30|573.98|571.18|573.79|570.99|573.98|571.18|573.79|570.99|0
1651185220000|2022-04-28 22:33:40|573.98|571.18|573.79|570.99|573.98|571.18|573.79|570.99|0
1651185230000|2022-04-28 22:33:50|573.89|571.09|573.98|571.18|573.98|571.18|573.89|571.09|0
1651185240000|2022-04-28 22:34:00|573.61|570.81|573.79|570.99|573.79|570.99|573.61|570.81|0
1651185250000|2022-04-28 22:34:10|573.98|571.18|574.35|571.55|574.35|571.55|573.98|571.18|0
1651185260000|2022-04-28 22:34:20|574.16|571.36|573.98|571.18|574.16|571.36|573.98|571.18|0
1651185270000|2022-04-28 22:34:30|574.07|571.27|573.98|571.18|574.16|571.36|573.98|571.18|0
1651185280000|2022-04-28 22:34:40|574.16|571.36|574.35|571.55|574.35|571.55|574.16|571.36|0
1651185290000|2022-04-28 22:34:50|574.72|571.92|575.27|572.47|575.27|572.47|574.72|571.92|0
1651185300000|2022-04-28 22:35:00|575.45|572.65|575.64|572.84|575.64|572.84|575.45|572.65|0
1651185310000|2022-04-28 22:35:10|575.82|573.02|575.92|573.12|575.92|573.12|575.82|573.02|0
1651185320000|2022-04-28 22:35:20|575.82|573.02|576.01|573.21|576.01|573.21|575.82|573.02|0
1651185330000|2022-04-28 22:35:30|575.82|573.02|575.82|573.02|575.82|573.02|575.82|573.02|0
1651185340000|2022-04-28 22:35:40|575.92|573.12|576.19|573.39|576.19|573.39|575.92|573.12|0
1651185350000|2022-04-28 22:35:50|576.38|573.58|576.56|573.76|576.75|573.95|576.38|573.58|0
1651185360000|2022-04-28 22:36:00|576.38|573.58|576.75|573.95|576.75|573.95|576.38|573.58|0
1651185370000|2022-04-28 22:36:10|576.56|573.76|576.56|573.76|576.56|573.76|576.38|573.58|0
1651185380000|2022-04-28 22:36:20|576.48|573.68|576.38|573.58|576.48|573.68|576.38|573.58|0
1651185390000|2022-04-28 22:36:30|576.29|573.49|576.01|573.21|576.29|573.49|576.01|573.21|0
1651185400000|2022-04-28 22:36:40|575.82|573.02|575.82|573.02|575.82|573.02|575.82|573.02|0
1651185420000|2022-04-28 22:37:00|575.92|573.12|575.82|573.02|576.01|573.21|575.82|573.02|0
1651185430000|2022-04-28 22:37:10|575.92|573.12|576.01|573.21|576.01|573.21|575.92|573.12|0
1651185440000|2022-04-28 22:37:20|575.92|573.12|575.82|573.02|575.92|573.12|575.82|573.02|0
1651185450000|2022-04-28 22:37:30|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1651185460000|2022-04-28 22:37:40|576.38|573.58|576.38|573.58|576.38|573.58|576.38|573.58|0
1651185470000|2022-04-28 22:37:50|576.56|573.76|576.38|573.58|576.75|573.95|576.38|573.58|0
1651185480000|2022-04-28 22:38:00|575.82|573.02|575.82|573.02|575.82|573.02|575.82|573.02|0
1651185490000|2022-04-28 22:38:10|575.45|572.65|575.45|572.65|575.45|572.65|575.45|572.65|0
1651185510000|2022-04-28 22:38:30|575.64|572.84|576.01|573.21|576.01|573.21|575.64|572.84|0
1651185520000|2022-04-28 22:38:40|576.1|573.3|576.01|573.21|576.1|573.3|576.01|573.21|0
1651185550000|2022-04-28 22:39:10|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1651185560000|2022-04-28 22:39:20|576.1|573.3|576.01|573.21|576.1|573.3|575.92|573.12|0
1651185570000|2022-04-28 22:39:30|575.82|573.02|575.92|573.12|575.92|573.12|575.82|573.02|0
1651185580000|2022-04-28 22:39:40|575.82|573.02|575.92|573.12|576.01|573.21|575.82|573.02|0
1651185590000|2022-04-28 22:39:50|576.01|573.21|576.38|573.58|576.38|573.58|576.01|573.21|0
1651185600000|2022-04-28 22:40:00|576.56|573.76|576.19|573.39|576.75|573.95|576.19|573.39|0
1651185610000|2022-04-28 22:40:10|576.38|573.58|576.56|573.76|576.56|573.76|576.38|573.58|0
1651185620000|2022-04-28 22:40:20|576.66|573.86|576.75|573.95|576.75|573.95|576.66|573.86|0
1651185640000|2022-04-28 22:40:40|576.66|573.86|576.75|573.95|576.75|573.95|576.66|573.86|0
1651185650000|2022-04-28 22:40:50|576.93|574.13|576.93|574.13|576.93|574.13|576.93|574.13|0
1651185660000|2022-04-28 22:41:00|576.66|573.86|576.93|574.13|576.93|574.13|576.66|573.86|0
1651185700000|2022-04-28 22:41:40|577.3|574.5|578.04|575.24|578.04|575.24|577.3|574.5|0
1651185710000|2022-04-28 22:41:50|578.23|575.43|578.42|575.62|578.42|575.62|578.23|575.43|0
1651185720000|2022-04-28 22:42:00|578.23|575.43|578.33|575.53|578.42|575.62|578.23|575.43|0
1651185730000|2022-04-28 22:42:10|578.42|575.62|578.42|575.62|578.51|575.71|578.23|575.43|0
1651185740000|2022-04-28 22:42:20|578.51|575.71|578.97|576.17|578.97|576.17|578.51|575.71|0
1651185750000|2022-04-28 22:42:30|579.16|576.36|579.16|576.36|579.34|576.54|579.16|576.36|0
1651185760000|2022-04-28 22:42:40|578.97|576.17|579.16|576.36|579.16|576.36|578.97|576.17|0
1651185770000|2022-04-28 22:42:50|579.34|576.54|579.44|576.64|579.53|576.73|579.34|576.54|0
1651185780000|2022-04-28 22:43:00|579.34|576.54|579.9|577.1|579.9|577.1|579.34|576.54|0
1651185790000|2022-04-28 22:43:10|579.71|576.91|579.9|577.1|579.9|577.1|579.71|576.91|0
1651185800000|2022-04-28 22:43:20|579.71|576.91|579.9|577.1|579.9|577.1|579.71|576.91|0
1651185810000|2022-04-28 22:43:30|579.71|576.91|579.53|576.73|579.71|576.91|579.53|576.73|0
1651185820000|2022-04-28 22:43:40|579.71|576.91|579.71|576.91|579.71|576.91|579.53|576.73|0
1651185830000|2022-04-28 22:43:50|579.53|576.73|579.34|576.54|579.53|576.73|579.34|576.54|0
1651185840000|2022-04-28 22:44:00|579.53|576.73|579.71|576.91|579.71|576.91|579.53|576.73|0
1651185850000|2022-04-28 22:44:10|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1651185860000|2022-04-28 22:44:20|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1651185870000|2022-04-28 22:44:30|580.09|577.29|579.9|577.1|580.09|577.29|579.9|577.1|0
1651185880000|2022-04-28 22:44:40|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1651185890000|2022-04-28 22:44:50|579.34|576.54|578.97|576.17|579.53|576.73|578.97|576.17|0
1651185900000|2022-04-28 22:45:00|579.53|576.73|579.71|576.91|579.71|576.91|579.53|576.73|0
1651185910000|2022-04-28 22:45:10|580.08|577.28|580.08|577.28|580.08|577.28|579.9|577.1|0
1651185920000|2022-04-28 22:45:20|580|577.2|579.71|576.91|580|577.2|579.71|576.91|0
1651185930000|2022-04-28 22:45:30|579.62|576.82|579.53|576.73|579.62|576.82|579.53|576.73|0
1651185940000|2022-04-28 22:45:40|579.34|576.54|578.97|576.17|579.34|576.54|578.97|576.17|0
1651185950000|2022-04-28 22:45:50|578.79|575.99|578.79|575.99|578.79|575.99|578.6|575.8|0
1651185960000|2022-04-28 22:46:00|578.97|576.17|579.34|576.54|579.34|576.54|578.97|576.17|0
1651185970000|2022-04-28 22:46:10|579.44|576.64|579.44|576.64|579.44|576.64|579.44|576.64|0
1651185980000|2022-04-28 22:46:20|579.53|576.73|579.16|576.36|579.53|576.73|579.16|576.36|0
1651185990000|2022-04-28 22:46:30|579.25|576.45|578.97|576.17|579.25|576.45|578.97|576.17|0
1651186000000|2022-04-28 22:46:40|578.79|575.99|578.79|575.99|578.79|575.99|578.7|575.9|0
1651186010000|2022-04-28 22:46:50|578.7|575.9|578.79|575.99|578.79|575.99|578.7|575.9|0
1651186020000|2022-04-28 22:47:00|578.78|575.98|578.88|576.08|578.88|576.08|578.78|575.98|0
1651186030000|2022-04-28 22:47:10|578.78|575.98|578.78|575.98|578.97|576.17|578.78|575.98|0
1651186040000|2022-04-28 22:47:20|578.88|576.08|578.6|575.8|578.88|576.08|578.6|575.8|0
1651186050000|2022-04-28 22:47:30|578.78|575.98|578.97|576.17|578.97|576.17|578.78|575.98|0
1651186060000|2022-04-28 22:47:40|578.88|576.08|578.88|576.08|578.88|576.08|578.78|575.98|0
1651186070000|2022-04-28 22:47:50|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1651186080000|2022-04-28 22:48:00|579.34|576.54|579.34|576.54|579.34|576.54|579.34|576.54|0
1651186090000|2022-04-28 22:48:10|579.53|576.73|579.34|576.54|579.62|576.82|579.34|576.54|0
1651186100000|2022-04-28 22:48:20|579.44|576.64|578.78|575.98|579.44|576.64|578.78|575.98|0
1651186110000|2022-04-28 22:48:30|578.6|575.8|578.41|575.61|578.6|575.8|578.23|575.43|0
1651186120000|2022-04-28 22:48:40|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1651186130000|2022-04-28 22:48:50|578.51|575.71|578.41|575.61|578.51|575.71|578.41|575.61|0
1651186140000|2022-04-28 22:49:00|578.6|575.8|578.78|575.98|578.78|575.98|578.41|575.61|0
1651186150000|2022-04-28 22:49:10|578.97|576.17|578.78|575.98|578.97|576.17|578.78|575.98|0
1651186160000|2022-04-28 22:49:20|578.88|576.08|578.88|576.08|578.88|576.08|578.88|576.08|0
1651186170000|2022-04-28 22:49:30|579.25|576.45|579.34|576.54|579.34|576.54|579.16|576.36|0
1651186180000|2022-04-28 22:49:40|579.25|576.45|579.34|576.54|579.34|576.54|579.16|576.36|0
1651186190000|2022-04-28 22:49:50|579.25|576.45|579.53|576.73|579.53|576.73|579.25|576.45|0
1651186200000|2022-04-28 22:50:00|579.62|576.82|579.62|576.82|579.62|576.82|579.62|576.82|0
1651186210000|2022-04-28 22:50:10|579.71|576.91|579.53|576.73|579.81|577.01|579.53|576.73|0
1651186220000|2022-04-28 22:50:20|579.71|576.91|580.27|577.47|580.27|577.47|579.71|576.91|0
1651186240000|2022-04-28 22:50:40|580.37|577.57|580.27|577.47|580.37|577.57|580.27|577.47|0
1651186250000|2022-04-28 22:50:50|580.37|577.57|580.37|577.57|580.37|577.57|580.37|577.57|0
1651186260000|2022-04-28 22:51:00|580.45|577.65|580.64|577.84|580.64|577.84|580.45|577.65|0
1651186270000|2022-04-28 22:51:10|580.83|578.03|580.55|577.75|580.83|578.03|580.55|577.75|0
1651186280000|2022-04-28 22:51:20|580.64|577.84|580.08|577.28|580.64|577.84|580.08|577.28|0
1651186290000|2022-04-28 22:51:30|579.71|576.91|579.9|577.1|579.9|577.1|579.71|576.91|0
1651186300000|2022-04-28 22:51:40|579.71|576.91|579.53|576.73|579.71|576.91|579.53|576.73|0
1651186310000|2022-04-28 22:51:50|579.44|576.64|579.53|576.73|579.53|576.73|579.34|576.54|0
1651186320000|2022-04-28 22:52:00|579.34|576.54|579.53|576.73|579.53|576.73|579.34|576.54|0
1651186330000|2022-04-28 22:52:10|579.71|576.91|580.08|577.28|580.08|577.28|579.71|576.91|0
1651186340000|2022-04-28 22:52:20|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1651186360000|2022-04-28 22:52:40|579.99|577.19|579.9|577.1|579.99|577.19|579.9|577.1|0
1651186370000|2022-04-28 22:52:50|580.08|577.28|579.99|577.19|580.08|577.28|579.9|577.1|0
1651186380000|2022-04-28 22:53:00|579.9|577.1|579.71|576.91|579.9|577.1|579.53|576.73|0
1651186390000|2022-04-28 22:53:10|579.81|577.01|579.53|576.73|579.81|577.01|579.53|576.73|0
1651186400000|2022-04-28 22:53:20|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1651186410000|2022-04-28 22:53:30|579.9|577.1|579.53|576.73|579.9|577.1|579.53|576.73|0
1651186420000|2022-04-28 22:53:40|579.9|577.1|579.99|577.19|579.99|577.19|579.81|577.01|0
1651186430000|2022-04-28 22:53:50|579.9|577.1|580.08|577.28|580.08|577.28|579.9|577.1|0
1651186440000|2022-04-28 22:54:00|579.9|577.1|579.9|577.1|579.9|577.1|579.9|577.1|0
1651186450000|2022-04-28 22:54:10|580.08|577.28|580.27|577.47|580.27|577.47|580.08|577.28|0
1651186460000|2022-04-28 22:54:20|580.08|577.28|579.9|577.1|580.08|577.28|579.9|577.1|0
1651186470000|2022-04-28 22:54:30|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1651186480000|2022-04-28 22:54:40|580.18|577.38|580.08|577.28|580.18|577.38|580.08|577.28|0
1651186490000|2022-04-28 22:54:50|580.18|577.38|580.27|577.47|580.27|577.47|580.18|577.38|0
1651186500000|2022-04-28 22:55:00|580.08|577.28|580.27|577.47|580.27|577.47|580.08|577.28|0
1651186510000|2022-04-28 22:55:10|580.18|577.38|580.08|577.28|580.18|577.38|580.08|577.28|0
1651186520000|2022-04-28 22:55:20|580.27|577.47|580.08|577.28|580.27|577.47|580.08|577.28|0
1651186530000|2022-04-28 22:55:30|579.9|577.1|579.62|576.82|579.9|577.1|579.62|576.82|0
1651186540000|2022-04-28 22:55:40|579.34|576.54|579.52|576.72|579.52|576.72|579.34|576.54|0
1651186550000|2022-04-28 22:55:50|579.25|576.45|579.34|576.54|579.34|576.54|579.25|576.45|0
1651186560000|2022-04-28 22:56:00|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1651186570000|2022-04-28 22:56:10|578.97|576.17|578.97|576.17|578.97|576.17|578.88|576.08|0
1651186580000|2022-04-28 22:56:20|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1651186590000|2022-04-28 22:56:30|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1651186600000|2022-04-28 22:56:40|578.97|576.17|578.97|576.17|578.97|576.17|578.97|576.17|0
1651186610000|2022-04-28 22:56:50|578.78|575.98|578.6|575.8|578.78|575.98|578.6|575.8|0
1651186620000|2022-04-28 22:57:00|578.78|575.98|579.15|576.35|579.15|576.35|578.78|575.98|0
1651186630000|2022-04-28 22:57:10|579.06|576.26|579.15|576.35|579.15|576.35|578.97|576.17|0
1651186660000|2022-04-28 22:57:40|579.34|576.54|579.25|576.45|579.43|576.63|579.25|576.45|0
1651186670000|2022-04-28 22:57:50|579.34|576.54|579.34|576.54|579.34|576.54|579.34|576.54|0
1651186680000|2022-04-28 22:58:00|579.43|576.63|579.15|576.35|579.43|576.63|579.15|576.35|0
1651186690000|2022-04-28 22:58:10|578.97|576.17|579.15|576.35|579.15|576.35|578.97|576.17|0
1651186700000|2022-04-28 22:58:20|579.06|576.26|579.06|576.26|579.06|576.26|579.06|576.26|0
1651186710000|2022-04-28 22:58:30|578.97|576.17|579.15|576.35|579.25|576.45|578.97|576.17|0
1651186740000|2022-04-28 22:59:00|579.06|576.26|578.97|576.17|579.06|576.26|578.97|576.17|0
1651186750000|2022-04-28 22:59:10|579.15|576.35|579.06|576.26|579.15|576.35|579.06|576.26|0
1651186760000|2022-04-28 22:59:20|578.97|576.17|578.78|575.98|578.97|576.17|578.78|575.98|0
1651186770000|2022-04-28 22:59:30|578.88|576.08|578.78|575.98|578.88|576.08|578.78|575.98|0
1651186800000|2022-04-28 23:00:00|578.6|575.8|578.69|575.89|578.69|575.89|578.6|575.8|0
1651186810000|2022-04-28 23:00:10|578.6|575.8|578.88|576.08|578.88|576.08|578.6|575.8|0
1651186820000|2022-04-28 23:00:20|578.97|576.17|578.97|576.17|578.97|576.17|578.88|576.08|0
1651186830000|2022-04-28 23:00:30|578.88|576.08|578.97|576.17|578.97|576.17|578.88|576.08|0
1651186850000|2022-04-28 23:00:50|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1651186860000|2022-04-28 23:01:00|579.34|576.54|579.34|576.54|579.34|576.54|579.34|576.54|0
1651186870000|2022-04-28 23:01:10|579.15|576.35|579.34|576.54|579.34|576.54|579.15|576.35|0
1651186890000|2022-04-28 23:01:30|579.52|576.72|579.34|576.54|579.52|576.72|579.34|576.54|0
1651186900000|2022-04-28 23:01:40|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1651186910000|2022-04-28 23:01:50|579.62|576.82|579.71|576.91|579.71|576.91|579.52|576.72|0
1651186920000|2022-04-28 23:02:00|579.8|577|580.08|577.28|580.08|577.28|579.8|577|0
1651186930000|2022-04-28 23:02:10|579.89|577.09|579.71|576.91|579.89|577.09|579.71|576.91|0
1651186940000|2022-04-28 23:02:20|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1651186950000|2022-04-28 23:02:30|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1651186960000|2022-04-28 23:02:40|580.27|577.47|580.45|577.65|580.45|577.65|580.27|577.47|0
1651186970000|2022-04-28 23:02:50|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1651186980000|2022-04-28 23:03:00|580.08|577.28|580.27|577.47|580.27|577.47|580.08|577.28|0
1651186990000|2022-04-28 23:03:10|580.36|577.56|580.55|577.75|580.55|577.75|580.36|577.56|0
1651187000000|2022-04-28 23:03:20|580.45|577.65|580.08|577.28|580.45|577.65|580.08|577.28|0
1651187010000|2022-04-28 23:03:30|579.71|576.91|579.89|577.09|579.89|577.09|579.71|576.91|0
1651187020000|2022-04-28 23:03:40|579.8|577|579.71|576.91|579.8|577|579.71|576.91|0
1651187030000|2022-04-28 23:03:50|579.52|576.72|579.71|576.91|579.71|576.91|579.52|576.72|0
1651187040000|2022-04-28 23:04:00|579.99|577.19|580.08|577.28|580.08|577.28|579.99|577.19|0
1651187050000|2022-04-28 23:04:10|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1651187060000|2022-04-28 23:04:20|579.8|577|579.52|576.72|579.8|577|579.52|576.72|0
1651187070000|2022-04-28 23:04:30|579.62|576.82|579.52|576.72|579.62|576.82|579.52|576.72|0
1651187080000|2022-04-28 23:04:40|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1651187090000|2022-04-28 23:04:50|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1651187100000|2022-04-28 23:05:00|580.08|577.28|580.26|577.46|580.26|577.46|580.08|577.28|0
1651187110000|2022-04-28 23:05:10|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1651187130000|2022-04-28 23:05:30|580.36|577.56|580.36|577.56|580.55|577.75|580.36|577.56|0
1651187140000|2022-04-28 23:05:40|580.45|577.65|580.26|577.46|580.45|577.65|580.26|577.46|0
1651187150000|2022-04-28 23:05:50|580.36|577.56|580.45|577.65|580.45|577.65|580.36|577.56|0
1651187160000|2022-04-28 23:06:00|580.36|577.56|580.45|577.65|580.45|577.65|580.36|577.56|0
1651187170000|2022-04-28 23:06:10|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1651187190000|2022-04-28 23:06:30|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1651187200000|2022-04-28 23:06:40|579.89|577.09|580.08|577.28|580.08|577.28|579.89|577.09|0
1651187210000|2022-04-28 23:06:50|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1651187220000|2022-04-28 23:07:00|579.99|577.19|580.08|577.28|580.08|577.28|579.99|577.19|0
1651187250000|2022-04-28 23:07:30|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1651187260000|2022-04-28 23:07:40|579.71|576.91|579.8|577|579.8|577|579.71|576.91|0
1651187270000|2022-04-28 23:07:50|579.71|576.91|579.71|576.91|579.71|576.91|579.71|576.91|0
1651187280000|2022-04-28 23:08:00|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1651187320000|2022-04-28 23:08:40|579.8|577|579.71|576.91|579.8|577|579.71|576.91|0
1651187330000|2022-04-28 23:08:50|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1651187340000|2022-04-28 23:09:00|579.71|576.91|580.08|577.28|580.08|577.28|579.71|576.91|0
1651187350000|2022-04-28 23:09:10|579.99|577.19|579.99|577.19|579.99|577.19|579.99|577.19|0
1651187360000|2022-04-28 23:09:20|579.8|577|579.8|577|579.8|577|579.8|577|0
1651187370000|2022-04-28 23:09:30|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1651187380000|2022-04-28 23:09:40|579.71|576.91|579.89|577.09|579.89|577.09|579.71|576.91|0
1651187390000|2022-04-28 23:09:50|579.71|576.91|579.33|576.53|579.8|577|579.33|576.53|0
1651187400000|2022-04-28 23:10:00|579.43|576.63|579.52|576.72|579.52|576.72|579.43|576.63|0
1651187410000|2022-04-28 23:10:10|579.43|576.63|579.52|576.72|579.52|576.72|579.43|576.63|0
1651187420000|2022-04-28 23:10:20|579.43|576.63|579.89|577.09|579.89|577.09|579.43|576.63|0
1651187440000|2022-04-28 23:10:40|579.71|576.91|579.52|576.72|579.71|576.91|579.52|576.72|0
1651187460000|2022-04-28 23:11:00|579.62|576.82|579.33|576.53|579.71|576.91|579.33|576.53|0
1651187480000|2022-04-28 23:11:20|579.25|576.45|579.33|576.53|579.33|576.53|579.25|576.45|0
1651187490000|2022-04-28 23:11:30|579.15|576.35|579.33|576.53|579.33|576.53|579.15|576.35|0
1651187500000|2022-04-28 23:11:40|579.43|576.63|579.43|576.63|579.43|576.63|579.43|576.63|0
1651187510000|2022-04-28 23:11:50|579.33|576.53|579.33|576.53|579.52|576.72|579.33|576.53|0
1651187520000|2022-04-28 23:12:00|579.43|576.63|579.43|576.63|579.43|576.63|579.33|576.53|0
1651187530000|2022-04-28 23:12:10|579.33|576.53|579.33|576.53|579.33|576.53|579.33|576.53|0
1651187540000|2022-04-28 23:12:20|579.43|576.63|579.43|576.63|579.43|576.63|579.43|576.63|0
1651187550000|2022-04-28 23:12:30|579.52|576.72|579.71|576.91|579.71|576.91|579.52|576.72|0
1651187560000|2022-04-28 23:12:40|579.89|577.09|579.71|576.91|579.89|577.09|579.71|576.91|0
1651187570000|2022-04-28 23:12:50|579.8|577|579.8|577|579.8|577|579.71|576.91|0
1651187580000|2022-04-28 23:13:00|579.7|576.9|579.8|577|579.8|577|579.7|576.9|0
1651187590000|2022-04-28 23:13:10|579.62|576.82|579.7|576.9|579.7|576.9|579.62|576.82|0
1651187610000|2022-04-28 23:13:30|579.89|577.09|579.8|577|579.89|577.09|579.8|577|0
1651187620000|2022-04-28 23:13:40|579.7|576.9|579.7|576.9|579.7|576.9|579.7|576.9|0
1651187630000|2022-04-28 23:13:50|579.62|576.82|579.62|576.82|579.62|576.82|579.62|576.82|0
1651187640000|2022-04-28 23:14:00|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1651187650000|2022-04-28 23:14:10|579.33|576.53|579.33|576.53|579.33|576.53|579.33|576.53|0
1651187660000|2022-04-28 23:14:20|579.15|576.35|578.78|575.98|579.15|576.35|578.78|575.98|0
1651187670000|2022-04-28 23:14:30|579.15|576.35|579.8|577|579.8|577|579.15|576.35|0
1651187680000|2022-04-28 23:14:40|579.7|576.9|578.78|575.98|579.7|576.9|578.78|575.98|0
1651187690000|2022-04-28 23:14:50|579.15|576.35|579.15|576.35|579.15|576.35|579.15|576.35|0
1651187700000|2022-04-28 23:15:00|579.52|576.72|580.08|577.28|580.08|577.28|579.52|576.72|0
1651187710000|2022-04-28 23:15:10|579.89|577.09|579.8|577|579.89|577.09|579.8|577|0
1651187720000|2022-04-28 23:15:20|579.89|577.09|579.89|577.09|579.89|577.09|579.89|577.09|0
1651187730000|2022-04-28 23:15:30|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1651187740000|2022-04-28 23:15:40|579.89|577.09|579.8|577|579.89|577.09|579.8|577|0
1651187750000|2022-04-28 23:15:50|579.52|576.72|579.8|577|579.8|577|579.52|576.72|0
1651187760000|2022-04-28 23:16:00|579.89|577.09|579.7|576.9|579.89|577.09|579.52|576.72|0
1651187770000|2022-04-28 23:16:10|579.61|576.81|579.52|576.72|579.61|576.81|579.43|576.63|0
1651187780000|2022-04-28 23:16:20|579.61|576.81|579.7|576.9|579.7|576.9|579.61|576.81|0
1651187790000|2022-04-28 23:16:30|579.52|576.72|579.52|576.72|579.52|576.72|579.33|576.53|0
1651187800000|2022-04-28 23:16:40|579.7|576.9|579.7|576.9|579.7|576.9|579.7|576.9|0
1651187810000|2022-04-28 23:16:50|579.61|576.81|579.61|576.81|579.89|577.09|579.61|576.81|0
1651187820000|2022-04-28 23:17:00|579.43|576.63|579.33|576.53|579.52|576.72|579.33|576.53|0
1651187830000|2022-04-28 23:17:10|579.15|576.35|578.96|576.16|579.15|576.35|578.96|576.16|0
1651187840000|2022-04-28 23:17:20|579.06|576.26|578.96|576.16|579.06|576.26|578.96|576.16|0
1651187850000|2022-04-28 23:17:30|578.87|576.07|578.59|575.79|578.87|576.07|578.59|575.79|0
1651187860000|2022-04-28 23:17:40|578.69|575.89|578.59|575.79|578.69|575.89|578.59|575.79|0
1651187870000|2022-04-28 23:17:50|578.4|575.6|578.4|575.6|578.5|575.7|578.4|575.6|0
1651187880000|2022-04-28 23:18:00|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1651187890000|2022-04-28 23:18:10|578.32|575.52|578.32|575.52|578.32|575.52|578.22|575.42|0
1651187900000|2022-04-28 23:18:20|578.22|575.42|578.59|575.79|578.59|575.79|578.22|575.42|0
1651187920000|2022-04-28 23:18:40|578.4|575.6|578.13|575.33|578.4|575.6|578.13|575.33|0
1651187930000|2022-04-28 23:18:50|578.03|575.23|577.85|575.05|578.03|575.23|577.85|575.05|0
1651187940000|2022-04-28 23:19:00|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1651187950000|2022-04-28 23:19:10|577.85|575.05|577.85|575.05|577.85|575.05|577.66|574.86|0
1651187960000|2022-04-28 23:19:20|577.76|574.96|577.76|574.96|577.76|574.96|577.76|574.96|0
1651187970000|2022-04-28 23:19:30|577.66|574.86|576.55|573.75|577.66|574.86|576.55|573.75|0
1651187980000|2022-04-28 23:19:40|576.46|573.66|576.74|573.94|576.74|573.94|576.46|573.66|0
1651187990000|2022-04-28 23:19:50|576.83|574.03|576.74|573.94|576.83|574.03|576.74|573.94|0
1651188000000|2022-04-28 23:20:00|576.92|574.12|577.11|574.31|577.11|574.31|576.92|574.12|0
1651188010000|2022-04-28 23:20:10|577.2|574.4|576.83|574.03|577.2|574.4|576.74|573.94|0
1651188020000|2022-04-28 23:20:20|576.74|573.94|576.37|573.57|576.74|573.94|576.37|573.57|0
1651188030000|2022-04-28 23:20:30|576.55|573.75|576.55|573.75|576.74|573.94|576.55|573.75|0
1651188040000|2022-04-28 23:20:40|576.37|573.57|576.46|573.66|576.46|573.66|576.37|573.57|0
1651188050000|2022-04-28 23:20:50|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1651188060000|2022-04-28 23:21:00|576.65|573.85|576.74|573.94|576.74|573.94|576.65|573.85|0
1651188070000|2022-04-28 23:21:10|576.83|574.03|576.74|573.94|576.83|574.03|576.55|573.75|0
1651188080000|2022-04-28 23:21:20|576.55|573.75|576.65|573.85|576.74|573.94|576.55|573.75|0
1651188090000|2022-04-28 23:21:30|576.74|573.94|576.92|574.12|576.92|574.12|576.74|573.94|0
1651188100000|2022-04-28 23:21:40|577.11|574.31|577.84|575.04|577.84|575.04|576.92|574.12|0
1651188110000|2022-04-28 23:21:50|577.75|574.95|577.47|574.67|577.75|574.95|577.47|574.67|0
1651188120000|2022-04-28 23:22:00|577.28|574.48|576.37|573.57|577.28|574.48|576.28|573.48|0
1651188130000|2022-04-28 23:22:10|576.46|573.66|576.09|573.29|576.46|573.66|576.09|573.29|0
1651188140000|2022-04-28 23:22:20|576.18|573.38|576.09|573.29|576.18|573.38|575.99|573.19|0
1651188150000|2022-04-28 23:22:30|575.99|573.19|576.28|573.48|576.28|573.48|575.99|573.19|0
1651188160000|2022-04-28 23:22:40|576.18|573.38|576.18|573.38|576.28|573.48|576.18|573.38|0
1651188170000|2022-04-28 23:22:50|575.99|573.19|577.1|574.3|577.1|574.3|575.99|573.19|0
1651188180000|2022-04-28 23:23:00|577.19|574.39|577.47|574.67|577.47|574.67|577.19|574.39|0
1651188190000|2022-04-28 23:23:10|577.38|574.58|577.47|574.67|577.47|574.67|577.38|574.58|0
1651188200000|2022-04-28 23:23:20|577.38|574.58|577.47|574.67|577.47|574.67|577.28|574.48|0
1651188210000|2022-04-28 23:23:30|577.38|574.58|577.47|574.67|577.47|574.67|577.28|574.48|0
1651188220000|2022-04-28 23:23:40|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1651188230000|2022-04-28 23:23:50|577.75|574.95|577.65|574.85|577.84|575.04|577.65|574.85|0
1651188240000|2022-04-28 23:24:00|577.84|575.04|577.75|574.95|577.84|575.04|577.75|574.95|0
1651188250000|2022-04-28 23:24:10|577.65|574.85|577.47|574.67|577.65|574.85|577.47|574.67|0
1651188260000|2022-04-28 23:24:20|577.56|574.76|577.65|574.85|577.65|574.85|577.56|574.76|0
1651188270000|2022-04-28 23:24:30|577.84|575.04|578.02|575.22|578.02|575.22|577.84|575.04|0
1651188280000|2022-04-28 23:24:40|577.93|575.13|578.02|575.22|578.02|575.22|577.93|575.13|0
1651188290000|2022-04-28 23:24:50|578.3|575.5|578.21|575.41|578.3|575.5|578.21|575.41|0
1651188320000|2022-04-28 23:25:20|578.02|575.22|578.02|575.22|578.02|575.22|578.02|575.22|0
1651188330000|2022-04-28 23:25:30|578.21|575.41|578.21|575.41|578.39|575.59|578.21|575.41|0
1651188340000|2022-04-28 23:25:40|578.02|575.22|578.02|575.22|578.12|575.32|578.02|575.22|0
1651188360000|2022-04-28 23:26:00|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1651188390000|2022-04-28 23:26:30|578.3|575.5|578.21|575.41|578.3|575.5|578.21|575.41|0
1651188400000|2022-04-28 23:26:40|578.3|575.5|578.21|575.41|578.3|575.5|578.21|575.41|0
1651188410000|2022-04-28 23:26:50|578.02|575.22|578.02|575.22|578.02|575.22|578.02|575.22|0
1651188420000|2022-04-28 23:27:00|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1651188430000|2022-04-28 23:27:10|577.93|575.13|578.02|575.22|578.02|575.22|577.84|575.04|0
1651188440000|2022-04-28 23:27:20|577.93|575.13|578.02|575.22|578.02|575.22|577.84|575.04|0
1651188450000|2022-04-28 23:27:30|578.12|575.32|577.93|575.13|578.12|575.32|577.93|575.13|0
1651188460000|2022-04-28 23:27:40|577.84|575.04|578.21|575.41|578.21|575.41|577.84|575.04|0
1651188470000|2022-04-28 23:27:50|578.3|575.5|577.84|575.04|578.3|575.5|577.84|575.04|0
1651188480000|2022-04-28 23:28:00|577.93|575.13|578.02|575.22|578.02|575.22|577.93|575.13|0
1651188510000|2022-04-28 23:28:30|578.12|575.32|578.21|575.41|578.21|575.41|578.12|575.32|0
1651188520000|2022-04-28 23:28:40|578.12|575.32|578.02|575.22|578.12|575.32|578.02|575.22|0
1651188530000|2022-04-28 23:28:50|578.12|575.32|578.12|575.32|578.12|575.32|578.02|575.22|0
1651188540000|2022-04-28 23:29:00|578.39|575.59|578.58|575.78|578.58|575.78|578.39|575.59|0
1651188550000|2022-04-28 23:29:10|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1651188560000|2022-04-28 23:29:20|578.39|575.59|578.49|575.69|578.58|575.78|578.39|575.59|0
1651188570000|2022-04-28 23:29:30|578.39|575.59|578.3|575.5|578.39|575.59|578.3|575.5|0
1651188580000|2022-04-28 23:29:40|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1651188590000|2022-04-28 23:29:50|578.12|575.32|577.93|575.13|578.12|575.32|577.93|575.13|0
1651188600000|2022-04-28 23:30:00|578.02|575.22|577.47|574.67|578.02|575.22|577.47|574.67|0
1651188610000|2022-04-28 23:30:10|577.28|574.48|577.84|575.04|577.84|575.04|577.28|574.48|0
1651188620000|2022-04-28 23:30:20|577.93|575.13|578.3|575.5|578.3|575.5|577.93|575.13|0
1651188630000|2022-04-28 23:30:30|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1651188640000|2022-04-28 23:30:40|578.3|575.5|578.21|575.41|578.3|575.5|578.21|575.41|0
1651188660000|2022-04-28 23:31:00|578.02|575.22|577.84|575.04|578.02|575.22|577.84|575.04|0
1651188670000|2022-04-28 23:31:10|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1651188680000|2022-04-28 23:31:20|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1651188690000|2022-04-28 23:31:30|577.93|575.13|578.02|575.22|578.02|575.22|577.93|575.13|0
1651188710000|2022-04-28 23:31:50|578.2|575.4|578.2|575.4|578.3|575.5|578.2|575.4|0
1651188720000|2022-04-28 23:32:00|578.3|575.5|578.39|575.59|578.39|575.59|578.2|575.4|0
1651188730000|2022-04-28 23:32:10|578.57|575.77|578.86|576.06|578.94|576.14|578.57|575.77|0
1651188740000|2022-04-28 23:32:20|578.76|575.96|578.94|576.14|578.94|576.14|578.76|575.96|0
1651188750000|2022-04-28 23:32:30|579.13|576.33|579.13|576.33|579.13|576.33|579.13|576.33|0
1651188760000|2022-04-28 23:32:40|579.41|576.61|579.31|576.51|579.41|576.61|579.31|576.51|0
1651188770000|2022-04-28 23:32:50|579.23|576.43|579.23|576.43|579.23|576.43|579.23|576.43|0
1651188780000|2022-04-28 23:33:00|579.13|576.33|578.94|576.14|579.13|576.33|578.94|576.14|0
1651188790000|2022-04-28 23:33:10|579.04|576.24|578.94|576.14|579.04|576.24|578.94|576.14|0
1651188800000|2022-04-28 23:33:20|579.13|576.33|579.41|576.61|579.41|576.61|579.13|576.33|0
1651188810000|2022-04-28 23:33:30|579.31|576.51|579.41|576.61|579.41|576.61|579.31|576.51|0
1651188820000|2022-04-28 23:33:40|579.31|576.51|579.31|576.51|579.31|576.51|579.13|576.33|0
1651188830000|2022-04-28 23:33:50|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1651188840000|2022-04-28 23:34:00|579.31|576.51|579.41|576.61|579.41|576.61|579.31|576.51|0
1651188850000|2022-04-28 23:34:10|579.31|576.51|579.31|576.51|579.5|576.7|579.31|576.51|0
1651188860000|2022-04-28 23:34:20|579.5|576.7|579.6|576.8|579.6|576.8|579.5|576.7|0
1651188870000|2022-04-28 23:34:30|579.68|576.88|579.5|576.7|579.68|576.88|579.5|576.7|0
1651188880000|2022-04-28 23:34:40|579.68|576.88|579.5|576.7|579.68|576.88|579.5|576.7|0
1651188890000|2022-04-28 23:34:50|579.6|576.8|579.41|576.61|579.6|576.8|579.41|576.61|0
1651188900000|2022-04-28 23:35:00|579.5|576.7|579.13|576.33|579.5|576.7|579.13|576.33|0
1651188910000|2022-04-28 23:35:10|579.41|576.61|579.22|576.42|579.41|576.61|579.22|576.42|0
1651188920000|2022-04-28 23:35:20|579.13|576.33|579.22|576.42|579.22|576.42|579.13|576.33|0
1651188930000|2022-04-28 23:35:30|579.13|576.33|579.31|576.51|579.31|576.51|579.13|576.33|0
1651188940000|2022-04-28 23:35:40|579.22|576.42|579.31|576.51|579.31|576.51|579.22|576.42|0
1651188950000|2022-04-28 23:35:50|579.22|576.42|579.13|576.33|579.22|576.42|579.13|576.33|0
1651188960000|2022-04-28 23:36:00|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1651188970000|2022-04-28 23:36:10|579.13|576.33|579.31|576.51|579.31|576.51|579.13|576.33|0
1651188990000|2022-04-28 23:36:30|579.5|576.7|579.87|577.07|579.87|577.07|579.5|576.7|0
1651189000000|2022-04-28 23:36:40|579.5|576.7|579.68|576.88|579.68|576.88|579.5|576.7|0
1651189010000|2022-04-28 23:36:50|579.59|576.79|579.87|577.07|579.87|577.07|579.59|576.79|0
1651189020000|2022-04-28 23:37:00|579.78|576.98|579.68|576.88|579.96|577.16|579.68|576.88|0
1651189030000|2022-04-28 23:37:10|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1651189040000|2022-04-28 23:37:20|579.31|576.51|579.41|576.61|579.41|576.61|579.31|576.51|0
1651189050000|2022-04-28 23:37:30|579.5|576.7|579.41|576.61|579.5|576.7|579.41|576.61|0
1651189060000|2022-04-28 23:37:40|579.31|576.51|579.22|576.42|579.31|576.51|579.13|576.33|0
1651189070000|2022-04-28 23:37:50|579.31|576.51|579.13|576.33|579.31|576.51|579.13|576.33|0
1651189080000|2022-04-28 23:38:00|579.04|576.24|579.22|576.42|579.22|576.42|579.04|576.24|0
1651189090000|2022-04-28 23:38:10|579.13|576.33|579.22|576.42|579.22|576.42|579.13|576.33|0
1651189100000|2022-04-28 23:38:20|579.31|576.51|579.31|576.51|579.31|576.51|579.31|576.51|0
1651189110000|2022-04-28 23:38:30|579.22|576.42|579.31|576.51|579.31|576.51|579.22|576.42|0
1651189120000|2022-04-28 23:38:40|579.22|576.42|579.22|576.42|579.22|576.42|579.22|576.42|0
1651189130000|2022-04-28 23:38:50|579.31|576.51|579.41|576.61|579.41|576.61|579.31|576.51|0
1651189140000|2022-04-28 23:39:00|579.31|576.51|579.68|576.88|579.68|576.88|579.31|576.51|0
1651189150000|2022-04-28 23:39:10|579.78|576.98|580.42|577.62|580.42|577.62|579.78|576.98|0
1651189160000|2022-04-28 23:39:20|580.24|577.44|580.42|577.62|580.42|577.62|580.24|577.44|0
1651189170000|2022-04-28 23:39:30|580.52|577.72|580.61|577.81|580.61|577.81|580.52|577.72|0
1651189180000|2022-04-28 23:39:40|580.7|577.9|580.61|577.81|580.7|577.9|580.61|577.81|0
1651189190000|2022-04-28 23:39:50|580.42|577.62|580.24|577.44|580.42|577.62|580.24|577.44|0
1651189210000|2022-04-28 23:40:10|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1651189240000|2022-04-28 23:40:40|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1651189250000|2022-04-28 23:40:50|580.33|577.53|580.42|577.62|580.42|577.62|580.33|577.53|0
1651189260000|2022-04-28 23:41:00|580.33|577.53|580.42|577.62|580.42|577.62|580.24|577.44|0
1651189270000|2022-04-28 23:41:10|580.33|577.53|580.42|577.62|580.42|577.62|580.33|577.53|0
1651189290000|2022-04-28 23:41:30|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1651189300000|2022-04-28 23:41:40|580.52|577.72|580.79|577.99|580.79|577.99|580.52|577.72|0
1651189310000|2022-04-28 23:41:50|580.61|577.81|580.7|577.9|580.79|577.99|580.61|577.81|0
1651189320000|2022-04-28 23:42:00|580.79|577.99|580.98|578.18|580.98|578.18|580.79|577.99|0
1651189330000|2022-04-28 23:42:10|581.16|578.36|580.98|578.18|581.16|578.36|580.98|578.18|0
1651189340000|2022-04-28 23:42:20|580.89|578.09|580.7|577.9|580.89|578.09|580.7|577.9|0
1651189350000|2022-04-28 23:42:30|580.61|577.81|580.42|577.62|580.61|577.81|580.42|577.62|0
1651189360000|2022-04-28 23:42:40|580.61|577.81|580.61|577.81|580.61|577.81|580.52|577.72|0
1651189370000|2022-04-28 23:42:50|580.42|577.62|580.52|577.72|580.61|577.81|580.42|577.62|0
1651189380000|2022-04-28 23:43:00|580.42|577.62|580.24|577.44|580.42|577.62|580.24|577.44|0
1651189390000|2022-04-28 23:43:10|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1651189400000|2022-04-28 23:43:20|580.42|577.62|580.52|577.72|580.61|577.81|580.42|577.62|0
1651189410000|2022-04-28 23:43:30|580.42|577.62|580.52|577.72|580.52|577.72|580.42|577.62|0
1651189430000|2022-04-28 23:43:50|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1651189440000|2022-04-28 23:44:00|580.61|577.81|580.79|577.99|580.79|577.99|580.61|577.81|0
1651189480000|2022-04-28 23:44:40|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1651189500000|2022-04-28 23:45:00|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1651189530000|2022-04-28 23:45:30|580.52|577.72|580.61|577.81|580.61|577.81|580.52|577.72|0
1651189540000|2022-04-28 23:45:40|580.52|577.72|580.61|577.81|580.61|577.81|580.52|577.72|0
1651189550000|2022-04-28 23:45:50|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1651189560000|2022-04-28 23:46:00|580.79|577.99|580.79|577.99|580.79|577.99|580.79|577.99|0
1651189580000|2022-04-28 23:46:20|580.98|578.18|580.79|577.99|580.98|578.18|580.79|577.99|0
1651189590000|2022-04-28 23:46:30|580.7|577.9|580.61|577.81|580.7|577.9|580.61|577.81|0
1651189600000|2022-04-28 23:46:40|580.52|577.72|580.24|577.44|580.52|577.72|580.24|577.44|0
1651189610000|2022-04-28 23:46:50|580.42|577.62|580.42|577.62|580.52|577.72|580.42|577.62|0
1651189620000|2022-04-28 23:47:00|580.33|577.53|580.61|577.81|580.61|577.81|580.33|577.53|0
1651189630000|2022-04-28 23:47:10|580.52|577.72|580.52|577.72|580.52|577.72|580.52|577.72|0
1651189640000|2022-04-28 23:47:20|580.7|577.9|580.7|577.9|580.7|577.9|580.7|577.9|0
1651189660000|2022-04-28 23:47:40|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1651189690000|2022-04-28 23:48:10|580.42|577.62|580.24|577.44|580.42|577.62|580.24|577.44|0
1651189720000|2022-04-28 23:48:40|580.15|577.35|580.24|577.44|580.24|577.44|580.15|577.35|0
1651189740000|2022-04-28 23:49:00|580.42|577.62|580.42|577.62|580.42|577.62|580.24|577.44|0
1651189750000|2022-04-28 23:49:10|580.61|577.81|580.42|577.62|580.61|577.81|580.42|577.62|0
1651189760000|2022-04-28 23:49:20|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1651189770000|2022-04-28 23:49:30|580.52|577.72|580.42|577.62|580.52|577.72|580.42|577.62|0
1651189780000|2022-04-28 23:49:40|580.33|577.53|580.05|577.25|580.42|577.62|580.05|577.25|0
1651189810000|2022-04-28 23:50:10|580.23|577.43|580.05|577.25|580.23|577.43|580.05|577.25|0
1651189820000|2022-04-28 23:50:20|579.86|577.06|579.86|577.06|579.96|577.16|579.86|577.06|0
1651189830000|2022-04-28 23:50:30|579.68|576.88|579.86|577.06|579.86|577.06|579.68|576.88|0
1651189850000|2022-04-28 23:50:50|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1651189860000|2022-04-28 23:51:00|579.86|577.06|579.96|577.16|580.05|577.25|579.86|577.06|0
1651189870000|2022-04-28 23:51:10|580.05|577.25|580.23|577.43|580.23|577.43|580.05|577.25|0
1651189880000|2022-04-28 23:51:20|580.6|577.8|580.6|577.8|580.6|577.8|580.6|577.8|0
1651189890000|2022-04-28 23:51:30|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1651189900000|2022-04-28 23:51:40|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1651189910000|2022-04-28 23:51:50|580.23|577.43|580.42|577.62|580.42|577.62|580.23|577.43|0
1651189920000|2022-04-28 23:52:00|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1651189930000|2022-04-28 23:52:10|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1651189940000|2022-04-28 23:52:20|580.42|577.62|580.23|577.43|580.42|577.62|580.23|577.43|0
1651189970000|2022-04-28 23:52:50|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1651189980000|2022-04-28 23:53:00|580.23|577.43|580.05|577.25|580.23|577.43|580.05|577.25|0
1651189990000|2022-04-28 23:53:10|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1651190000000|2022-04-28 23:53:20|579.96|577.16|580.05|577.25|580.05|577.25|579.86|577.06|0
1651190010000|2022-04-28 23:53:30|580.14|577.34|580.14|577.34|580.14|577.34|580.14|577.34|0
1651190020000|2022-04-28 23:53:40|580.23|577.43|580.52|577.72|580.52|577.72|580.23|577.43|0
1651190030000|2022-04-28 23:53:50|580.23|577.43|580.05|577.25|580.23|577.43|580.05|577.25|0
1651190040000|2022-04-28 23:54:00|580.23|577.43|579.86|577.06|580.23|577.43|579.86|577.06|0
1651190050000|2022-04-28 23:54:10|579.77|576.97|579.86|577.06|579.86|577.06|579.77|576.97|0
1651190060000|2022-04-28 23:54:20|579.77|576.97|579.86|577.06|579.86|577.06|579.77|576.97|0
1651190090000|2022-04-28 23:54:50|579.77|576.97|579.77|576.97|579.86|577.06|579.77|576.97|0
1651190100000|2022-04-28 23:55:00|579.68|576.88|579.77|576.97|579.77|576.97|579.68|576.88|0
1651190110000|2022-04-28 23:55:10|579.86|577.06|579.96|577.16|579.96|577.16|579.86|577.06|0
1651190120000|2022-04-28 23:55:20|579.86|577.06|579.86|577.06|579.86|577.06|579.77|576.97|0
1651190150000|2022-04-28 23:55:50|579.96|577.16|580.05|577.25|580.05|577.25|579.96|577.16|0
1651190160000|2022-04-28 23:56:00|579.96|577.16|579.86|577.06|579.96|577.16|579.86|577.06|0
1651190180000|2022-04-28 23:56:20|579.77|576.97|579.96|577.16|579.96|577.16|579.77|576.97|0
1651190190000|2022-04-28 23:56:30|579.86|577.06|579.96|577.16|579.96|577.16|579.86|577.06|0
1651190200000|2022-04-28 23:56:40|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1651190210000|2022-04-28 23:56:50|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1651190230000|2022-04-28 23:57:10|580.33|577.53|580.23|577.43|580.33|577.53|580.23|577.43|0
1651190240000|2022-04-28 23:57:20|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1651190260000|2022-04-28 23:57:40|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1651190280000|2022-04-28 23:58:00|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1651190290000|2022-04-28 23:58:10|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1651190300000|2022-04-28 23:58:20|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1651190310000|2022-04-28 23:58:30|579.86|577.06|579.68|576.88|579.86|577.06|579.68|576.88|0
1651190320000|2022-04-28 23:58:40|579.86|577.06|579.77|576.97|579.86|577.06|579.77|576.97|0
1651190330000|2022-04-28 23:58:50|579.68|576.88|579.68|576.88|579.68|576.88|579.68|576.88|0
1651190340000|2022-04-28 23:59:00|579.96|577.16|579.86|577.06|579.96|577.16|579.86|577.06|0
1651190350000|2022-04-28 23:59:10|580.05|577.25|580.14|577.34|580.14|577.34|580.05|577.25|0
1651190360000|2022-04-28 23:59:20|580.23|577.43|580.42|577.62|580.42|577.62|580.23|577.43|0
1651190370000|2022-04-28 23:59:30|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1651190380000|2022-04-28 23:59:40|580.05|577.25|580.05|577.25|580.05|577.25|580.05|577.25|0
1651190390000|2022-04-28 23:59:50|580.23|577.43|580.05|577.25|580.23|577.43|580.05|577.25|0
1651190400000|2022-04-29 00:00:00|579.86|577.06|579.86|577.06|579.86|577.06|579.68|576.88|0
1651190410000|2022-04-29 00:00:10|579.68|576.88|579.31|576.51|579.68|576.88|579.31|576.51|0
1651190420000|2022-04-29 00:00:20|579.49|576.69|579.86|577.06|579.86|577.06|579.49|576.69|0
1651190430000|2022-04-29 00:00:30|579.68|576.88|580.23|577.43|580.23|577.43|579.68|576.88|0
1651190440000|2022-04-29 00:00:40|580.05|577.25|579.86|577.06|580.05|577.25|579.86|577.06|0
1651190460000|2022-04-29 00:01:00|579.96|577.16|579.86|577.06|580.05|577.25|579.86|577.06|0
1651190470000|2022-04-29 00:01:10|579.77|576.97|579.49|576.69|579.77|576.97|579.49|576.69|0
1651190480000|2022-04-29 00:01:20|579.68|576.88|579.68|576.88|579.68|576.88|579.49|576.69|0
1651190500000|2022-04-29 00:01:40|579.4|576.6|579.31|576.51|579.4|576.6|579.31|576.51|0
1651190510000|2022-04-29 00:01:50|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1651190520000|2022-04-29 00:02:00|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1651190530000|2022-04-29 00:02:10|579.12|576.32|579.31|576.51|579.49|576.69|579.12|576.32|0
1651190540000|2022-04-29 00:02:20|579.49|576.69|579.49|576.69|579.49|576.69|579.49|576.69|0
1651190550000|2022-04-29 00:02:30|579.31|576.51|579.22|576.42|579.31|576.51|579.22|576.42|0
1651190560000|2022-04-29 00:02:40|579.31|576.51|579.31|576.51|579.31|576.51|579.22|576.42|0
1651190570000|2022-04-29 00:02:50|579.12|576.32|579.12|576.32|579.12|576.32|578.93|576.13|0
1651190580000|2022-04-29 00:03:00|579.03|576.23|579.12|576.32|579.12|576.32|579.03|576.23|0
1651190590000|2022-04-29 00:03:10|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1651190600000|2022-04-29 00:03:20|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1651190610000|2022-04-29 00:03:30|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1651190620000|2022-04-29 00:03:40|579.49|576.69|579.3|576.5|579.49|576.69|579.3|576.5|0
1651190640000|2022-04-29 00:04:00|579.49|576.69|579.3|576.5|579.49|576.69|579.3|576.5|0
1651190660000|2022-04-29 00:04:20|579.12|576.32|578.93|576.13|579.12|576.32|578.93|576.13|0
1651190680000|2022-04-29 00:04:40|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1651190690000|2022-04-29 00:04:50|579.3|576.5|579.22|576.42|579.3|576.5|579.12|576.32|0
1651190700000|2022-04-29 00:05:00|579.3|576.5|579.12|576.32|579.3|576.5|578.93|576.13|0
1651190710000|2022-04-29 00:05:10|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651190720000|2022-04-29 00:05:20|579.12|576.32|579.3|576.5|579.3|576.5|579.12|576.32|0
1651190740000|2022-04-29 00:05:40|579.12|576.32|579.12|576.32|579.3|576.5|579.12|576.32|0
1651190760000|2022-04-29 00:06:00|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651190770000|2022-04-29 00:06:10|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1651190780000|2022-04-29 00:06:20|578.93|576.13|578.93|576.13|578.93|576.13|578.93|576.13|0
1651190810000|2022-04-29 00:06:50|578.75|575.95|578.93|576.13|578.93|576.13|578.75|575.95|0
1651190820000|2022-04-29 00:07:00|578.75|575.95|578.56|575.76|578.75|575.95|578.56|575.76|0
1651190870000|2022-04-29 00:07:50|578.47|575.67|578.38|575.58|578.47|575.67|578.38|575.58|0
1651190900000|2022-04-29 00:08:20|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651190910000|2022-04-29 00:08:30|578.75|575.95|578.38|575.58|578.75|575.95|578.38|575.58|0
1651190960000|2022-04-29 00:09:20|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651190970000|2022-04-29 00:09:30|578.47|575.67|578.47|575.67|578.56|575.76|578.47|575.67|0
1651190980000|2022-04-29 00:09:40|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1651190990000|2022-04-29 00:09:50|578.29|575.49|578.38|575.58|578.38|575.58|578.29|575.49|0
1651191000000|2022-04-29 00:10:00|578.47|575.67|578.29|575.49|578.47|575.67|578.29|575.49|0
1651191010000|2022-04-29 00:10:10|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1651191020000|2022-04-29 00:10:20|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651191030000|2022-04-29 00:10:30|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1651191050000|2022-04-29 00:10:50|578.29|575.49|578.38|575.58|578.38|575.58|578.29|575.49|0
1651191070000|2022-04-29 00:11:10|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1651191080000|2022-04-29 00:11:20|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1651191090000|2022-04-29 00:11:30|578.19|575.39|578.19|575.39|578.19|575.39|578.19|575.39|0
1651191110000|2022-04-29 00:11:50|578.01|575.21|578.01|575.21|578.01|575.21|578.01|575.21|0
1651191120000|2022-04-29 00:12:00|577.82|575.02|577.64|574.84|577.82|575.02|577.64|574.84|0
1651191130000|2022-04-29 00:12:10|577.82|575.02|577.64|574.84|577.82|575.02|577.64|574.84|0
1651191140000|2022-04-29 00:12:20|576.63|573.83|576.34|573.54|576.63|573.83|576.34|573.54|0
1651191150000|2022-04-29 00:12:30|576.16|573.36|576.34|573.54|576.34|573.54|576.16|573.36|0
1651191160000|2022-04-29 00:12:40|576.26|573.46|575.98|573.18|576.26|573.46|575.98|573.18|0
1651191170000|2022-04-29 00:12:50|575.79|572.99|575.79|572.99|575.79|572.99|575.61|572.81|0
1651191180000|2022-04-29 00:13:00|575.61|572.81|575.7|572.9|575.7|572.9|575.61|572.81|0
1651191190000|2022-04-29 00:13:10|575.61|572.81|575.7|572.9|575.7|572.9|575.61|572.81|0
1651191200000|2022-04-29 00:13:20|575.98|573.18|576.16|573.36|576.16|573.36|575.98|573.18|0
1651191210000|2022-04-29 00:13:30|576.34|573.54|575.98|573.18|576.34|573.54|575.98|573.18|0
1651191220000|2022-04-29 00:13:40|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1651191240000|2022-04-29 00:14:00|576.07|573.27|576.16|573.36|576.16|573.36|576.07|573.27|0
1651191260000|2022-04-29 00:14:20|575.98|573.18|575.98|573.18|576.16|573.36|575.98|573.18|0
1651191280000|2022-04-29 00:14:40|575.79|572.99|575.79|572.99|575.79|572.99|575.79|572.99|0
1651191300000|2022-04-29 00:15:00|575.61|572.81|575.61|572.81|575.61|572.81|575.61|572.81|0
1651191320000|2022-04-29 00:15:20|575.42|572.62|574.87|572.07|575.42|572.62|574.87|572.07|0
1651191330000|2022-04-29 00:15:30|575.05|572.25|574.87|572.07|575.05|572.25|574.87|572.07|0
1651191340000|2022-04-29 00:15:40|574.96|572.16|574.87|572.07|574.96|572.16|574.87|572.07|0
1651191350000|2022-04-29 00:15:50|575.05|572.25|575.05|572.25|575.05|572.25|575.05|572.25|0
1651191360000|2022-04-29 00:16:00|575.24|572.44|575.24|572.44|575.24|572.44|575.24|572.44|0
1651191370000|2022-04-29 00:16:10|575.05|572.25|575.05|572.25|575.05|572.25|575.05|572.25|0
1651191380000|2022-04-29 00:16:20|575.24|572.44|575.05|572.25|575.24|572.44|575.05|572.25|0
1651191390000|2022-04-29 00:16:30|574.96|572.16|575.24|572.44|575.24|572.44|574.96|572.16|0
1651191400000|2022-04-29 00:16:40|575.15|572.35|575.05|572.25|575.24|572.44|575.05|572.25|0
1651191410000|2022-04-29 00:16:50|574.68|571.88|574.5|571.7|574.68|571.88|574.5|571.7|0
1651191430000|2022-04-29 00:17:10|574.41|571.61|574.5|571.7|574.5|571.7|574.41|571.61|0
1651191440000|2022-04-29 00:17:20|574.31|571.51|574.31|571.51|574.31|571.51|574.31|571.51|0
1651191450000|2022-04-29 00:17:30|573.95|571.15|573.95|571.15|574.13|571.33|573.95|571.15|0
1651191460000|2022-04-29 00:17:40|573.76|570.96|574.31|571.51|574.31|571.51|573.76|570.96|0
1651191470000|2022-04-29 00:17:50|574.23|571.43|574.13|571.33|574.23|571.43|574.13|571.33|0
1651191480000|2022-04-29 00:18:00|573.95|571.15|573.95|571.15|573.95|571.15|573.95|571.15|0
1651191490000|2022-04-29 00:18:10|573.21|570.41|573.21|570.41|573.21|570.41|573.03|570.23|0
1651191500000|2022-04-29 00:18:20|573.03|570.23|573.21|570.41|573.21|570.41|573.03|570.23|0
1651191510000|2022-04-29 00:18:30|573.12|570.32|573.03|570.23|573.12|570.32|573.03|570.23|0
1651191520000|2022-04-29 00:18:40|572.84|570.04|572.84|570.04|573.03|570.23|572.84|570.04|0
1651191530000|2022-04-29 00:18:50|572.75|569.95|573.03|570.23|573.03|570.23|572.75|569.95|0
1651191540000|2022-04-29 00:19:00|573.21|570.41|573.21|570.41|573.39|570.59|573.21|570.41|0
1651191550000|2022-04-29 00:19:10|573.39|570.59|573.39|570.59|573.39|570.59|573.39|570.59|0
1651191560000|2022-04-29 00:19:20|573.58|570.78|573.49|570.69|573.58|570.78|573.39|570.59|0
1651191570000|2022-04-29 00:19:30|573.58|570.78|573.49|570.69|573.58|570.78|573.49|570.69|0
1651191580000|2022-04-29 00:19:40|573.39|570.59|573.58|570.78|573.58|570.78|573.39|570.59|0
1651191590000|2022-04-29 00:19:50|573.49|570.69|573.58|570.78|573.58|570.78|573.49|570.69|0
1651191600000|2022-04-29 00:20:00|573.39|570.59|573.21|570.41|573.39|570.59|573.21|570.41|0
1651191620000|2022-04-29 00:20:20|573.3|570.5|573.39|570.59|573.39|570.59|573.3|570.5|0
1651191630000|2022-04-29 00:20:30|573.21|570.41|573.21|570.41|573.21|570.41|573.21|570.41|0
1651191650000|2022-04-29 00:20:50|573.02|570.22|573.02|570.22|573.02|570.22|572.84|570.04|0
1651191660000|2022-04-29 00:21:00|572.84|570.04|572.66|569.86|572.84|570.04|572.66|569.86|0
1651191670000|2022-04-29 00:21:10|572.57|569.77|572.57|569.77|572.57|569.77|572.57|569.77|0
1651191680000|2022-04-29 00:21:20|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1651191690000|2022-04-29 00:21:30|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1651191700000|2022-04-29 00:21:40|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1651191710000|2022-04-29 00:21:50|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1651191720000|2022-04-29 00:22:00|572.84|570.04|573.02|570.22|573.02|570.22|572.84|570.04|0
1651191740000|2022-04-29 00:22:20|573.12|570.32|573.02|570.22|573.12|570.32|573.02|570.22|0
1651191750000|2022-04-29 00:22:30|573.12|570.32|572.84|570.04|573.21|570.41|572.84|570.04|0
1651191760000|2022-04-29 00:22:40|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1651191770000|2022-04-29 00:22:50|572.47|569.67|572.57|569.77|572.66|569.86|572.47|569.67|0
1651191780000|2022-04-29 00:23:00|572.47|569.67|572.02|569.22|572.47|569.67|571.92|569.12|0
1651191790000|2022-04-29 00:23:10|571.74|568.94|571.74|568.94|571.92|569.12|571.74|568.94|0
1651191800000|2022-04-29 00:23:20|571.83|569.03|571.74|568.94|571.83|569.03|571.74|568.94|0
1651191810000|2022-04-29 00:23:30|571.55|568.75|571.37|568.57|571.55|568.75|571.37|568.57|0
1651191820000|2022-04-29 00:23:40|571.28|568.48|571.19|568.39|571.28|568.48|571.19|568.39|0
1651191830000|2022-04-29 00:23:50|571.28|568.48|571.1|568.3|571.28|568.48|571.1|568.3|0
1651191840000|2022-04-29 00:24:00|571.19|568.39|571.1|568.3|571.19|568.39|571|568.2|0
1651191850000|2022-04-29 00:24:10|571|568.2|570.63|567.83|571|568.2|570.63|567.83|0
1651191860000|2022-04-29 00:24:20|570.91|568.11|571|568.2|571.19|568.39|570.91|568.11|0
1651191870000|2022-04-29 00:24:30|571.1|568.3|571.19|568.39|571.19|568.39|571.1|568.3|0
1651191880000|2022-04-29 00:24:40|571.1|568.3|571|568.2|571.19|568.39|571|568.2|0
1651191890000|2022-04-29 00:24:50|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1651191900000|2022-04-29 00:25:00|571|568.2|571|568.2|571.1|568.3|571|568.2|0
1651191910000|2022-04-29 00:25:10|571.19|568.39|571.1|568.3|571.19|568.39|571|568.2|0
1651191920000|2022-04-29 00:25:20|571.19|568.39|571.19|568.39|571.19|568.39|571.1|568.3|0
1651191930000|2022-04-29 00:25:30|571|568.2|571|568.2|571|568.2|571|568.2|0
1651191940000|2022-04-29 00:25:40|570.73|567.93|570.63|567.83|570.73|567.93|570.63|567.83|0
1651191950000|2022-04-29 00:25:50|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1651191960000|2022-04-29 00:26:00|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1651191970000|2022-04-29 00:26:10|570.82|568.02|570.63|567.83|570.82|568.02|570.63|567.83|0
1651191980000|2022-04-29 00:26:20|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1651191990000|2022-04-29 00:26:30|571|568.2|571|568.2|571|568.2|571|568.2|0
1651192000000|2022-04-29 00:26:40|571.18|568.38|571|568.2|571.18|568.38|571|568.2|0
1651192010000|2022-04-29 00:26:50|571.18|568.38|570.82|568.02|571.18|568.38|570.82|568.02|0
1651192020000|2022-04-29 00:27:00|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1651192030000|2022-04-29 00:27:10|571|568.2|571|568.2|571|568.2|570.91|568.11|0
1651192040000|2022-04-29 00:27:20|570.91|568.11|570.63|567.83|570.91|568.11|570.63|567.83|0
1651192060000|2022-04-29 00:27:40|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1651192070000|2022-04-29 00:27:50|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1651192080000|2022-04-29 00:28:00|570.08|567.28|570.36|567.56|570.36|567.56|569.9|567.1|0
1651192090000|2022-04-29 00:28:10|570.27|567.47|570.45|567.65|570.45|567.65|570.27|567.47|0
1651192100000|2022-04-29 00:28:20|570.36|567.56|569.9|567.1|570.36|567.56|569.9|567.1|0
1651192110000|2022-04-29 00:28:30|569.81|567.01|569.9|567.1|569.9|567.1|569.81|567.01|0
1651192130000|2022-04-29 00:28:50|570.08|567.28|570.27|567.47|570.27|567.47|570.08|567.28|0
1651192140000|2022-04-29 00:29:00|570.08|567.28|570.27|567.47|570.27|567.47|570.08|567.28|0
1651192150000|2022-04-29 00:29:10|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1651192160000|2022-04-29 00:29:20|570.36|567.56|570.45|567.65|570.45|567.65|570.36|567.56|0
1651192180000|2022-04-29 00:29:40|570.36|567.56|570.45|567.65|570.45|567.65|570.36|567.56|0
1651192190000|2022-04-29 00:29:50|570.54|567.74|570.63|567.83|570.63|567.83|570.54|567.74|0
1651192200000|2022-04-29 00:30:00|570.45|567.65|570.36|567.56|570.45|567.65|570.27|567.47|0
1651192210000|2022-04-29 00:30:10|570.27|567.47|570.36|567.56|570.36|567.56|570.27|567.47|0
1651192220000|2022-04-29 00:30:20|570.27|567.47|570.45|567.65|570.45|567.65|570.27|567.47|0
1651192230000|2022-04-29 00:30:30|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1651192240000|2022-04-29 00:30:40|570.82|568.02|570.82|568.02|570.82|568.02|570.82|568.02|0
1651192250000|2022-04-29 00:30:50|570.91|568.11|571|568.2|571|568.2|570.91|568.11|0
1651192260000|2022-04-29 00:31:00|570.82|568.02|570.63|567.83|570.82|568.02|570.63|567.83|0
1651192280000|2022-04-29 00:31:20|570.82|568.02|570.82|568.02|570.82|568.02|570.63|567.83|0
1651192290000|2022-04-29 00:31:30|571|568.2|570.91|568.11|571|568.2|570.82|568.02|0
1651192300000|2022-04-29 00:31:40|571|568.2|571|568.2|571|568.2|571|568.2|0
1651192320000|2022-04-29 00:32:00|571.18|568.38|571|568.2|571.18|568.38|571|568.2|0
1651192330000|2022-04-29 00:32:10|570.91|568.11|570.91|568.11|570.91|568.11|570.73|567.93|0
1651192340000|2022-04-29 00:32:20|571|568.2|571|568.2|571|568.2|571|568.2|0
1651192360000|2022-04-29 00:32:40|570.91|568.11|569.88|567.08|571|568.2|569.88|567.08|0
1651192380000|2022-04-29 00:33:00|569.7|566.9|569.52|566.72|569.7|566.9|569.52|566.72|0
1651192410000|2022-04-29 00:33:30|569.7|566.9|569.7|566.9|569.7|566.9|569.61|566.81|0
1651192420000|2022-04-29 00:33:40|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1651192440000|2022-04-29 00:34:00|569.98|567.18|570.07|567.27|570.07|567.27|569.98|567.18|0
1651192450000|2022-04-29 00:34:10|569.98|567.18|570.07|567.27|570.07|567.27|569.98|567.18|0
1651192490000|2022-04-29 00:34:50|570.16|567.36|570.25|567.45|570.25|567.45|570.16|567.36|0
1651192500000|2022-04-29 00:35:00|570.16|567.36|570.07|567.27|570.16|567.36|570.07|567.27|0
1651192510000|2022-04-29 00:35:10|569.88|567.08|569.98|567.18|569.98|567.18|569.88|567.08|0
1651192520000|2022-04-29 00:35:20|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1651192530000|2022-04-29 00:35:30|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1651192540000|2022-04-29 00:35:40|569.7|566.9|569.88|567.08|569.88|567.08|569.7|566.9|0
1651192550000|2022-04-29 00:35:50|569.79|566.99|570.07|567.27|570.07|567.27|569.79|566.99|0
1651192560000|2022-04-29 00:36:00|569.98|567.18|569.88|567.08|569.98|567.18|569.88|567.08|0
1651192570000|2022-04-29 00:36:10|569.98|567.18|569.88|567.08|569.98|567.18|569.88|567.08|0
1651192590000|2022-04-29 00:36:30|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1651192600000|2022-04-29 00:36:40|569.51|566.71|569.33|566.53|569.51|566.71|569.33|566.53|0
1651192610000|2022-04-29 00:36:50|569.24|566.44|569.24|566.44|569.33|566.53|569.24|566.44|0
1651192620000|2022-04-29 00:37:00|569.33|566.53|569.51|566.71|569.51|566.71|569.33|566.53|0
1651192630000|2022-04-29 00:37:10|569.61|566.81|569.7|566.9|569.7|566.9|569.61|566.81|0
1651192640000|2022-04-29 00:37:20|569.51|566.71|569.33|566.53|569.51|566.71|569.33|566.53|0
1651192650000|2022-04-29 00:37:30|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1651192660000|2022-04-29 00:37:40|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1651192680000|2022-04-29 00:38:00|569.51|566.71|569.7|566.9|569.7|566.9|569.51|566.71|0
1651192690000|2022-04-29 00:38:10|569.79|566.99|569.79|566.99|569.88|567.08|569.79|566.99|0
1651192700000|2022-04-29 00:38:20|569.88|567.08|569.79|566.99|569.88|567.08|569.79|566.99|0
1651192710000|2022-04-29 00:38:30|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1651192720000|2022-04-29 00:38:40|569.61|566.81|569.7|566.9|569.7|566.9|569.61|566.81|0
1651192730000|2022-04-29 00:38:50|569.79|566.99|569.88|567.08|569.88|567.08|569.79|566.99|0
1651192740000|2022-04-29 00:39:00|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1651192750000|2022-04-29 00:39:10|569.88|567.08|569.98|567.18|570.07|567.27|569.88|567.08|0
1651192760000|2022-04-29 00:39:20|570.25|567.45|570.62|567.82|570.62|567.82|570.25|567.45|0
1651192770000|2022-04-29 00:39:30|570.8|568|570.53|567.73|570.8|568|570.43|567.63|0
1651192780000|2022-04-29 00:39:40|570.62|567.82|570.71|567.91|570.8|568|570.62|567.82|0
1651192790000|2022-04-29 00:39:50|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1651192800000|2022-04-29 00:40:00|570.43|567.63|570.43|567.63|570.53|567.73|570.43|567.63|0
1651192810000|2022-04-29 00:40:10|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1651192820000|2022-04-29 00:40:20|570.99|568.19|570.99|568.19|570.99|568.19|570.99|568.19|0
1651192830000|2022-04-29 00:40:30|570.8|568|570.8|568|570.8|568|570.8|568|0
1651192840000|2022-04-29 00:40:40|570.62|567.82|570.53|567.73|570.62|567.82|570.53|567.73|0
1651192850000|2022-04-29 00:40:50|570.43|567.63|571.17|568.37|571.17|568.37|570.43|567.63|0
1651192860000|2022-04-29 00:41:00|570.99|568.19|570.8|568|570.99|568.19|570.8|568|0
1651192900000|2022-04-29 00:41:40|570.99|568.19|571.17|568.37|571.17|568.37|570.99|568.19|0
1651192910000|2022-04-29 00:41:50|571.27|568.47|571.35|568.55|571.35|568.55|571.27|568.47|0
1651192920000|2022-04-29 00:42:00|571.17|568.37|571.35|568.55|571.35|568.55|571.17|568.37|0
1651192930000|2022-04-29 00:42:10|571.54|568.74|571.54|568.74|571.54|568.74|571.45|568.65|0
1651192940000|2022-04-29 00:42:20|571.35|568.55|571.54|568.74|571.54|568.74|571.35|568.55|0
1651192970000|2022-04-29 00:42:50|571.72|568.92|571.54|568.74|571.72|568.92|571.54|568.74|0
1651192980000|2022-04-29 00:43:00|571.72|568.92|571.63|568.83|571.72|568.92|571.54|568.74|0
1651192990000|2022-04-29 00:43:10|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1651193000000|2022-04-29 00:43:20|571.54|568.74|571.54|568.74|571.63|568.83|571.54|568.74|0
1651193010000|2022-04-29 00:43:30|571.72|568.92|571.91|569.11|571.91|569.11|571.72|568.92|0
1651193020000|2022-04-29 00:43:40|572|569.2|571.91|569.11|572|569.2|571.91|569.11|0
1651193030000|2022-04-29 00:43:50|571.54|568.74|571.54|568.74|571.54|568.74|571.54|568.74|0
1651193040000|2022-04-29 00:44:00|571.45|568.65|571.35|568.55|571.45|568.65|571.35|568.55|0
1651193070000|2022-04-29 00:44:30|571.45|568.65|571.54|568.74|571.54|568.74|571.45|568.65|0
1651193080000|2022-04-29 00:44:40|571.45|568.65|571.54|568.74|571.54|568.74|571.45|568.65|0
1651193100000|2022-04-29 00:45:00|571.72|568.92|571.72|568.92|571.72|568.92|571.54|568.74|0
1651193110000|2022-04-29 00:45:10|571.91|569.11|571.82|569.02|571.91|569.11|571.82|569.02|0
1651193120000|2022-04-29 00:45:20|572.09|569.29|572.09|569.29|572.09|569.29|572.09|569.29|0
1651193130000|2022-04-29 00:45:30|572|569.2|572.09|569.29|572.09|569.29|572|569.2|0
1651193140000|2022-04-29 00:45:40|572|569.2|572|569.2|572|569.2|572|569.2|0
1651193150000|2022-04-29 00:45:50|571.91|569.11|571.72|568.92|571.91|569.11|571.72|568.92|0
1651193160000|2022-04-29 00:46:00|571.63|568.83|571.35|568.55|571.63|568.83|571.35|568.55|0
1651193170000|2022-04-29 00:46:10|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1651193190000|2022-04-29 00:46:30|571.35|568.55|571.72|568.92|571.72|568.92|571.35|568.55|0
1651193200000|2022-04-29 00:46:40|571.63|568.83|571.54|568.74|571.63|568.83|571.54|568.74|0
1651193210000|2022-04-29 00:46:50|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1651193220000|2022-04-29 00:47:00|571.54|568.74|571.54|568.74|571.54|568.74|571.54|568.74|0
1651193230000|2022-04-29 00:47:10|571.45|568.65|571.63|568.83|571.63|568.83|571.35|568.55|0
1651193240000|2022-04-29 00:47:20|571.54|568.74|571.35|568.55|571.54|568.74|571.35|568.55|0
1651193250000|2022-04-29 00:47:30|571.54|568.74|571.54|568.74|571.54|568.74|571.54|568.74|0
1651193260000|2022-04-29 00:47:40|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1651193270000|2022-04-29 00:47:50|571.54|568.74|571.72|568.92|571.72|568.92|571.54|568.74|0
1651193280000|2022-04-29 00:48:00|571.63|568.83|571.72|568.92|571.72|568.92|571.63|568.83|0
1651193290000|2022-04-29 00:48:10|571.54|568.74|571.54|568.74|571.63|568.83|571.54|568.74|0
1651193300000|2022-04-29 00:48:20|571.63|568.83|571.72|568.92|571.72|568.92|571.63|568.83|0
1651193320000|2022-04-29 00:48:40|571.63|568.83|571.63|568.83|571.63|568.83|571.63|568.83|0
1651193330000|2022-04-29 00:48:50|571.54|568.74|571.63|568.83|571.63|568.83|571.54|568.74|0
1651193340000|2022-04-29 00:49:00|571.72|568.92|571.72|568.92|571.72|568.92|571.63|568.83|0
1651193360000|2022-04-29 00:49:20|571.54|568.74|571.63|568.83|571.63|568.83|571.54|568.74|0
1651193370000|2022-04-29 00:49:30|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1651193380000|2022-04-29 00:49:40|571.63|568.83|571.54|568.74|571.63|568.83|571.54|568.74|0
1651193400000|2022-04-29 00:50:00|571.45|568.65|571.45|568.65|571.45|568.65|571.35|568.55|0
1651193410000|2022-04-29 00:50:10|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1651193430000|2022-04-29 00:50:30|571.26|568.46|570.98|568.18|571.26|568.46|570.98|568.18|0
1651193440000|2022-04-29 00:50:40|570.89|568.09|570.98|568.18|570.98|568.18|570.8|568|0
1651193450000|2022-04-29 00:50:50|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1651193460000|2022-04-29 00:51:00|570.98|568.18|570.89|568.09|570.98|568.18|570.8|568|0
1651193470000|2022-04-29 00:51:10|570.8|568|570.43|567.63|570.8|568|570.43|567.63|0
1651193480000|2022-04-29 00:51:20|570.34|567.54|570.25|567.45|570.34|567.54|570.25|567.45|0
1651193490000|2022-04-29 00:51:30|570.43|567.63|570.43|567.63|570.61|567.81|570.43|567.63|0
1651193510000|2022-04-29 00:51:50|570.61|567.81|570.61|567.81|570.61|567.81|570.61|567.81|0
1651193520000|2022-04-29 00:52:00|570.71|567.91|570.98|568.18|570.98|568.18|570.71|567.91|0
1651193530000|2022-04-29 00:52:10|571.08|568.28|570.98|568.18|571.17|568.37|570.98|568.18|0
1651193540000|2022-04-29 00:52:20|571.08|568.28|571.17|568.37|571.17|568.37|571.08|568.28|0
1651193550000|2022-04-29 00:52:30|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1651193560000|2022-04-29 00:52:40|571.17|568.37|571.08|568.28|571.17|568.37|571.08|568.28|0
1651193570000|2022-04-29 00:52:50|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1651193640000|2022-04-29 00:54:00|571.53|568.73|571.53|568.73|571.53|568.73|571.53|568.73|0
1651193650000|2022-04-29 00:54:10|571.63|568.83|571.72|568.92|571.72|568.92|571.63|568.83|0
1651193660000|2022-04-29 00:54:20|571.9|569.1|571.9|569.1|571.9|569.1|571.9|569.1|0
1651193680000|2022-04-29 00:54:40|572.27|569.47|572.09|569.29|572.27|569.47|572.09|569.29|0
1651193690000|2022-04-29 00:54:50|572|569.2|572.09|569.29|572.09|569.29|572|569.2|0
1651193710000|2022-04-29 00:55:10|572.27|569.47|572.27|569.47|572.27|569.47|572.27|569.47|0
1651193730000|2022-04-29 00:55:30|572.46|569.66|572.09|569.29|572.46|569.66|572.09|569.29|0
1651193750000|2022-04-29 00:55:50|572.27|569.47|572.09|569.29|572.27|569.47|572.09|569.29|0
1651193760000|2022-04-29 00:56:00|571.9|569.1|571.9|569.1|572.09|569.29|571.9|569.1|0
1651193770000|2022-04-29 00:56:10|572.09|569.29|572|569.2|572.09|569.29|571.9|569.1|0
1651193780000|2022-04-29 00:56:20|571.9|569.1|571.9|569.1|571.9|569.1|571.9|569.1|0
1651193800000|2022-04-29 00:56:40|571.72|568.92|571.72|568.92|571.72|568.92|571.53|568.73|0
1651193820000|2022-04-29 00:57:00|571.63|568.83|571.72|568.92|571.72|568.92|571.63|568.83|0
1651193830000|2022-04-29 00:57:10|571.53|568.73|571.35|568.55|571.53|568.73|571.35|568.55|0
1651193850000|2022-04-29 00:57:30|571.17|568.37|571.53|568.73|571.53|568.73|571.17|568.37|0
1651193870000|2022-04-29 00:57:50|571.63|568.83|571.53|568.73|571.72|568.92|571.53|568.73|0
1651193880000|2022-04-29 00:58:00|571.44|568.64|571.16|568.36|571.44|568.64|571.16|568.36|0
1651193890000|2022-04-29 00:58:10|570.98|568.18|570.71|567.91|570.98|568.18|570.71|567.91|0
1651193900000|2022-04-29 00:58:20|570.43|567.63|570.61|567.81|570.61|567.81|570.43|567.63|0
1651193910000|2022-04-29 00:58:30|570.8|568|570.8|568|570.8|568|570.8|568|0
1651193920000|2022-04-29 00:58:40|570.61|567.81|570.24|567.44|570.71|567.91|570.24|567.44|0
1651193930000|2022-04-29 00:58:50|570.16|567.36|570.24|567.44|570.24|567.44|570.16|567.36|0
1651193940000|2022-04-29 00:59:00|570.43|567.63|570.24|567.44|570.43|567.63|570.24|567.44|0
1651193950000|2022-04-29 00:59:10|570.16|567.36|570.24|567.44|570.24|567.44|570.16|567.36|0
1651193960000|2022-04-29 00:59:20|570.16|567.36|570.06|567.26|570.16|567.36|570.06|567.26|0
1651193970000|2022-04-29 00:59:30|570.16|567.36|570.24|567.44|570.24|567.44|570.16|567.36|0
1651193990000|2022-04-29 00:59:50|570.34|567.54|570.24|567.44|570.34|567.54|570.24|567.44|0
1651194000000|2022-04-29 01:00:00|570.16|567.36|569.88|567.08|570.16|567.36|569.88|567.08|0
1651194010000|2022-04-29 01:00:10|569.69|566.89|569.69|566.89|569.69|566.89|569.51|566.71|0
1651194020000|2022-04-29 01:00:20|569.51|566.71|569.69|566.89|569.69|566.89|569.51|566.71|0
1651194030000|2022-04-29 01:00:30|569.88|567.08|569.69|566.89|569.88|567.08|569.69|566.89|0
1651194040000|2022-04-29 01:00:40|569.88|567.08|570.06|567.26|570.06|567.26|569.88|567.08|0
1651194060000|2022-04-29 01:01:00|569.97|567.17|570.06|567.26|570.06|567.26|569.97|567.17|0
1651194070000|2022-04-29 01:01:10|570.24|567.44|570.15|567.35|570.24|567.44|570.06|567.26|0
1651194080000|2022-04-29 01:01:20|570.06|567.26|570.43|567.63|570.43|567.63|570.06|567.26|0
1651194090000|2022-04-29 01:01:30|570.8|568|570.8|568|570.8|568|570.8|568|0
1651194100000|2022-04-29 01:01:40|570.98|568.18|570.8|568|570.98|568.18|570.8|568|0
1651194110000|2022-04-29 01:01:50|570.71|567.91|570.8|568|570.8|568|570.71|567.91|0
1651194120000|2022-04-29 01:02:00|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1651194130000|2022-04-29 01:02:10|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1651194140000|2022-04-29 01:02:20|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1651194150000|2022-04-29 01:02:30|570.89|568.09|571.08|568.28|571.08|568.28|570.89|568.09|0
1651194160000|2022-04-29 01:02:40|570.98|568.18|571.16|568.36|571.16|568.36|570.98|568.18|0
1651194170000|2022-04-29 01:02:50|570.98|568.18|570.98|568.18|570.98|568.18|570.89|568.09|0
1651194180000|2022-04-29 01:03:00|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1651194200000|2022-04-29 01:03:20|570.89|568.09|570.98|568.18|570.98|568.18|570.89|568.09|0
1651194210000|2022-04-29 01:03:30|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1651194220000|2022-04-29 01:03:40|570.98|568.18|570.79|567.99|570.98|568.18|570.79|567.99|0
1651194250000|2022-04-29 01:04:10|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1651194260000|2022-04-29 01:04:20|570.79|567.99|570.52|567.72|570.79|567.99|570.52|567.72|0
1651194270000|2022-04-29 01:04:30|570.43|567.63|570.61|567.81|570.61|567.81|570.43|567.63|0
1651194280000|2022-04-29 01:04:40|570.79|567.99|570.89|568.09|570.89|568.09|570.79|567.99|0
1651194290000|2022-04-29 01:04:50|570.98|568.18|571.16|568.36|571.16|568.36|570.98|568.18|0
1651194300000|2022-04-29 01:05:00|570.98|568.18|570.89|568.09|570.98|568.18|570.89|568.09|0
1651194310000|2022-04-29 01:05:10|570.79|567.99|570.71|567.91|570.79|567.99|570.61|567.81|0
1651194320000|2022-04-29 01:05:20|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1651194330000|2022-04-29 01:05:30|570.71|567.91|570.79|567.99|570.79|567.99|570.71|567.91|0
1651194350000|2022-04-29 01:05:50|570.71|567.91|570.61|567.81|570.71|567.91|570.61|567.81|0
1651194380000|2022-04-29 01:06:20|570.43|567.63|570.34|567.54|570.43|567.63|570.34|567.54|0
1651194390000|2022-04-29 01:06:30|570.43|567.63|570.34|567.54|570.43|567.63|570.34|567.54|0
1651194400000|2022-04-29 01:06:40|570.43|567.63|570.71|567.91|570.71|567.91|570.43|567.63|0
1651194410000|2022-04-29 01:06:50|570.61|567.81|570.43|567.63|570.71|567.91|570.43|567.63|0
1651194420000|2022-04-29 01:07:00|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1651194430000|2022-04-29 01:07:10|570.43|567.63|570.52|567.72|570.61|567.81|570.43|567.63|0
1651194440000|2022-04-29 01:07:20|570.43|567.63|570.34|567.54|570.43|567.63|570.34|567.54|0
1651194450000|2022-04-29 01:07:30|570.24|567.44|570.24|567.44|570.24|567.44|570.24|567.44|0
1651194460000|2022-04-29 01:07:40|570.43|567.63|570.24|567.44|570.43|567.63|570.24|567.44|0
1651194470000|2022-04-29 01:07:50|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1651194480000|2022-04-29 01:08:00|570.15|567.35|570.06|567.26|570.15|567.35|570.06|567.26|0
1651194490000|2022-04-29 01:08:10|569.97|567.17|570.06|567.26|570.15|567.35|569.97|567.17|0
1651194510000|2022-04-29 01:08:30|569.87|567.07|569.5|566.7|569.87|567.07|569.5|566.7|0
1651194520000|2022-04-29 01:08:40|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1651194530000|2022-04-29 01:08:50|569.87|567.07|569.97|567.17|569.97|567.17|569.87|567.07|0
1651194540000|2022-04-29 01:09:00|570.06|567.26|570.34|567.54|570.34|567.54|570.06|567.26|0
1651194550000|2022-04-29 01:09:10|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1651194560000|2022-04-29 01:09:20|570.06|567.26|570.24|567.44|570.24|567.44|570.06|567.26|0
1651194570000|2022-04-29 01:09:30|570.15|567.35|570.15|567.35|570.15|567.35|570.15|567.35|0
1651194580000|2022-04-29 01:09:40|570.06|567.26|570.15|567.35|570.15|567.35|570.06|567.26|0
1651194590000|2022-04-29 01:09:50|570.06|567.26|569.78|566.98|570.06|567.26|569.78|566.98|0
1651194600000|2022-04-29 01:10:00|569.69|566.89|569.32|566.52|569.69|566.89|569.14|566.34|0
1651194610000|2022-04-29 01:10:10|569.5|566.7|569.5|566.7|569.6|566.8|569.32|566.52|0
1651194620000|2022-04-29 01:10:20|569.14|566.34|569.23|566.43|569.32|566.52|569.14|566.34|0
1651194630000|2022-04-29 01:10:30|569.14|566.34|569.14|566.34|569.23|566.43|569.14|566.34|0
1651194640000|2022-04-29 01:10:40|569.23|566.43|569.23|566.43|569.23|566.43|569.14|566.34|0
1651194650000|2022-04-29 01:10:50|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1651194660000|2022-04-29 01:11:00|569.32|566.52|569.5|566.7|569.5|566.7|569.32|566.52|0
1651194670000|2022-04-29 01:11:10|569.6|566.8|569.6|566.8|569.6|566.8|569.5|566.7|0
1651194680000|2022-04-29 01:11:20|569.87|567.07|569.69|566.89|569.87|567.07|569.69|566.89|0
1651194690000|2022-04-29 01:11:30|570.06|567.26|569.97|567.17|570.06|567.26|569.97|567.17|0
1651194700000|2022-04-29 01:11:40|570.06|567.26|570.34|567.54|570.61|567.81|570.06|567.26|0
1651194710000|2022-04-29 01:11:50|570.42|567.62|570.24|567.44|570.42|567.62|570.24|567.44|0
1651194720000|2022-04-29 01:12:00|570.15|567.35|569.87|567.07|570.24|567.44|569.87|567.07|0
1651194730000|2022-04-29 01:12:10|569.5|566.7|569.32|566.52|569.5|566.7|569.32|566.52|0
1651194740000|2022-04-29 01:12:20|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1651194750000|2022-04-29 01:12:30|568.95|566.15|568.95|566.15|568.95|566.15|568.95|566.15|0
1651194770000|2022-04-29 01:12:50|569.05|566.25|569.14|566.34|569.14|566.34|568.95|566.15|0
1651194780000|2022-04-29 01:13:00|568.95|566.15|569.14|566.34|569.14|566.34|568.95|566.15|0
1651194800000|2022-04-29 01:13:20|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1651194810000|2022-04-29 01:13:30|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1651194820000|2022-04-29 01:13:40|568.95|566.15|569.05|566.25|569.14|566.34|568.95|566.15|0
1651194830000|2022-04-29 01:13:50|568.95|566.15|569.14|566.34|569.14|566.34|568.95|566.15|0
1651194840000|2022-04-29 01:14:00|569.05|566.25|569.5|566.7|569.5|566.7|569.05|566.25|0
1651194850000|2022-04-29 01:14:10|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1651194870000|2022-04-29 01:14:30|569.5|566.7|569.69|566.89|569.69|566.89|569.5|566.7|0
1651194880000|2022-04-29 01:14:40|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1651194890000|2022-04-29 01:14:50|570.05|567.25|570.05|567.25|570.24|567.44|569.97|567.17|0
1651194900000|2022-04-29 01:15:00|569.87|567.07|570.05|567.25|570.05|567.25|569.87|567.07|0
1651194910000|2022-04-29 01:15:10|569.87|567.07|569.78|566.98|569.87|567.07|569.78|566.98|0
1651194920000|2022-04-29 01:15:20|569.69|566.89|569.69|566.89|569.87|567.07|569.69|566.89|0
1651194930000|2022-04-29 01:15:30|569.87|567.07|569.69|566.89|569.87|567.07|569.69|566.89|0
1651194940000|2022-04-29 01:15:40|569.5|566.7|569.13|566.33|569.5|566.7|569.13|566.33|0
1651194950000|2022-04-29 01:15:50|569.41|566.61|569.32|566.52|569.41|566.61|569.13|566.33|0
1651194960000|2022-04-29 01:16:00|569.5|566.7|569.6|566.8|569.6|566.8|569.32|566.52|0
1651194970000|2022-04-29 01:16:10|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1651194980000|2022-04-29 01:16:20|569.87|567.07|569.69|566.89|569.87|567.07|569.69|566.89|0
1651194990000|2022-04-29 01:16:30|569.78|566.98|569.87|567.07|569.87|567.07|569.78|566.98|0
1651195000000|2022-04-29 01:16:40|569.97|567.17|570.24|567.44|570.24|567.44|569.97|567.17|0
1651195020000|2022-04-29 01:17:00|570.15|567.35|570.05|567.25|570.15|567.35|569.97|567.17|0
1651195030000|2022-04-29 01:17:10|569.5|566.7|569.13|566.33|569.5|566.7|569.13|566.33|0
1651195040000|2022-04-29 01:17:20|569.23|566.43|569.32|566.52|569.32|566.52|569.13|566.33|0
1651195050000|2022-04-29 01:17:30|569.23|566.43|569.32|566.52|569.32|566.52|569.23|566.43|0
1651195060000|2022-04-29 01:17:40|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1651195080000|2022-04-29 01:18:00|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1651195090000|2022-04-29 01:18:10|569.13|566.33|569.23|566.43|569.23|566.43|569.13|566.33|0
1651195100000|2022-04-29 01:18:20|569.32|566.52|569.23|566.43|569.32|566.52|569.23|566.43|0
1651195110000|2022-04-29 01:18:30|569.32|566.52|569.13|566.33|569.32|566.52|569.13|566.33|0
1651195120000|2022-04-29 01:18:40|568.95|566.15|568.95|566.15|569.05|566.25|568.95|566.15|0
1651195130000|2022-04-29 01:18:50|568.86|566.06|568.58|565.78|568.86|566.06|568.58|565.78|0
1651195160000|2022-04-29 01:19:20|567.48|564.68|567.48|564.68|567.48|564.68|567.48|564.68|0
1651195170000|2022-04-29 01:19:30|567.3|564.5|566.38|563.58|567.3|564.5|566.38|563.58|0
1651195180000|2022-04-29 01:19:40|566.2|563.4|566.66|563.86|566.66|563.86|566.2|563.4|0
1651195190000|2022-04-29 01:19:50|566.56|563.76|566.75|563.95|566.75|563.95|566.56|563.76|0
1651195200000|2022-04-29 01:20:00|566.66|563.86|566.56|563.76|566.66|563.86|566.38|563.58|0
1651195210000|2022-04-29 01:20:10|566.38|563.58|566.38|563.58|566.38|563.58|566.38|563.58|0
1651195220000|2022-04-29 01:20:20|566.47|563.67|566.93|564.13|566.93|564.13|566.47|563.67|0
1651195240000|2022-04-29 01:20:40|567.11|564.31|567.11|564.31|567.11|564.31|566.93|564.13|0
1651195250000|2022-04-29 01:20:50|566.93|564.13|566.66|563.86|566.93|564.13|566.66|563.86|0
1651195260000|2022-04-29 01:21:00|566.93|564.13|567.11|564.31|567.11|564.31|566.93|564.13|0
1651195270000|2022-04-29 01:21:10|567.3|564.5|567.39|564.59|567.39|564.59|567.11|564.31|0
1651195280000|2022-04-29 01:21:20|567.48|564.68|567.48|564.68|567.48|564.68|567.48|564.68|0
1651195290000|2022-04-29 01:21:30|567.39|564.59|567.48|564.68|567.48|564.68|567.39|564.59|0
1651195300000|2022-04-29 01:21:40|567.58|564.78|567.66|564.86|567.66|564.86|567.48|564.68|0
1651195310000|2022-04-29 01:21:50|567.48|564.68|567.3|564.5|567.48|564.68|567.3|564.5|0
1651195320000|2022-04-29 01:22:00|567.48|564.68|567.76|564.96|567.76|564.96|567.48|564.68|0
1651195330000|2022-04-29 01:22:10|567.85|565.05|568.4|565.6|568.4|565.6|567.85|565.05|0
1651195340000|2022-04-29 01:22:20|568.31|565.51|568.4|565.6|568.4|565.6|568.31|565.51|0
1651195360000|2022-04-29 01:22:40|568.77|565.97|568.58|565.78|568.77|565.97|568.58|565.78|0
1651195370000|2022-04-29 01:22:50|568.4|565.6|568.58|565.78|568.58|565.78|568.4|565.6|0
1651195380000|2022-04-29 01:23:00|568.76|565.96|568.58|565.78|568.76|565.96|568.58|565.78|0
1651195390000|2022-04-29 01:23:10|568.4|565.6|568.03|565.23|568.4|565.6|568.03|565.23|0
1651195400000|2022-04-29 01:23:20|568.21|565.41|568.21|565.41|568.21|565.41|568.03|565.23|0
1651195410000|2022-04-29 01:23:30|568.4|565.6|568.4|565.6|568.4|565.6|568.4|565.6|0
1651195420000|2022-04-29 01:23:40|568.21|565.41|568.21|565.41|568.21|565.41|568.03|565.23|0
1651195430000|2022-04-29 01:23:50|568.13|565.33|568.03|565.23|568.13|565.33|568.03|565.23|0
1651195440000|2022-04-29 01:24:00|567.85|565.05|567.85|565.05|567.94|565.14|567.85|565.05|0
1651195450000|2022-04-29 01:24:10|567.66|564.86|567.3|564.5|567.66|564.86|567.3|564.5|0
1651195460000|2022-04-29 01:24:20|567.48|564.68|567.3|564.5|567.48|564.68|567.3|564.5|0
1651195470000|2022-04-29 01:24:30|567.11|564.31|567.11|564.31|567.3|564.5|567.11|564.31|0
1651195490000|2022-04-29 01:24:50|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1651195500000|2022-04-29 01:25:00|567.21|564.41|567.11|564.31|567.21|564.41|567.11|564.31|0
1651195510000|2022-04-29 01:25:10|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1651195520000|2022-04-29 01:25:20|567.11|564.31|567.29|564.49|567.29|564.49|567.11|564.31|0
1651195530000|2022-04-29 01:25:30|566.93|564.13|566.93|564.13|566.93|564.13|566.93|564.13|0
1651195540000|2022-04-29 01:25:40|567.11|564.31|566.01|563.21|567.11|564.31|566.01|563.21|0
1651195550000|2022-04-29 01:25:50|566.19|563.39|566.11|563.31|566.19|563.39|566.11|563.31|0
1651195560000|2022-04-29 01:26:00|566.01|563.21|565.28|562.48|566.01|563.21|565.28|562.48|0
1651195570000|2022-04-29 01:26:10|565.09|562.29|565.28|562.48|565.28|562.48|565.09|562.29|0
1651195580000|2022-04-29 01:26:20|565.09|562.29|565.56|562.76|565.56|562.76|565.09|562.29|0
1651195590000|2022-04-29 01:26:30|565.46|562.66|565.56|562.76|565.56|562.76|565.46|562.66|0
1651195600000|2022-04-29 01:26:40|565.46|562.66|565.64|562.84|565.64|562.84|565.46|562.66|0
1651195610000|2022-04-29 01:26:50|565.83|563.03|565.46|562.66|565.83|563.03|565.46|562.66|0
1651195620000|2022-04-29 01:27:00|565.64|562.84|565.64|562.84|565.64|562.84|565.64|562.84|0
1651195630000|2022-04-29 01:27:10|565.83|563.03|565.83|563.03|565.83|563.03|565.83|563.03|0
1651195640000|2022-04-29 01:27:20|566.19|563.39|566.01|563.21|566.19|563.39|566.01|563.21|0
1651195650000|2022-04-29 01:27:30|565.83|563.03|565.83|563.03|565.83|563.03|565.83|563.03|0
1651195660000|2022-04-29 01:27:40|565.74|562.94|565.46|562.66|565.74|562.94|565.46|562.66|0
1651195690000|2022-04-29 01:28:10|565.64|562.84|565.46|562.66|565.74|562.94|565.46|562.66|0
1651195700000|2022-04-29 01:28:20|565.83|563.03|565.83|563.03|565.83|563.03|565.83|563.03|0
1651195720000|2022-04-29 01:28:40|565.74|562.94|565.64|562.84|565.74|562.94|565.64|562.84|0
1651195730000|2022-04-29 01:28:50|565.56|562.76|565.64|562.84|565.64|562.84|565.56|562.76|0
1651195750000|2022-04-29 01:29:10|564.09|561.29|564.18|561.38|564.18|561.38|564|561.2|0
1651195760000|2022-04-29 01:29:20|563.99|561.19|564.18|561.38|564.18|561.38|563.99|561.19|0
1651195770000|2022-04-29 01:29:30|564.36|561.56|565.28|562.48|565.28|562.48|564.36|561.56|0
1651195780000|2022-04-29 01:29:40|565.46|562.66|565.28|562.48|565.46|562.66|565.28|562.48|0
1651195790000|2022-04-29 01:29:50|565.46|562.66|565.46|562.66|565.46|562.66|565.28|562.48|0
1651195800000|2022-04-29 01:30:00|565.19|562.39|565.28|562.48|565.28|562.48|565.09|562.29|0
1651195810000|2022-04-29 01:30:10|565.09|562.29|563.99|561.19|565.09|562.29|563.99|561.19|0
1651195820000|2022-04-29 01:30:20|563.63|560.83|563.81|561.01|563.81|561.01|563.45|560.65|0
1651195830000|2022-04-29 01:30:30|563.72|560.92|562.53|559.73|563.72|560.92|562.35|559.55|0
1651195840000|2022-04-29 01:30:40|562.35|559.55|563.36|560.56|563.36|560.56|562.35|559.55|0
1651195850000|2022-04-29 01:30:50|563.45|560.65|563.45|560.65|563.81|561.01|563.45|560.65|0
1651195860000|2022-04-29 01:31:00|563.72|560.92|563.45|560.65|563.72|560.92|563.45|560.65|0
1651195870000|2022-04-29 01:31:10|563.63|560.83|563.63|560.83|563.72|560.92|563.63|560.83|0
1651195880000|2022-04-29 01:31:20|563.45|560.65|563.45|560.65|563.45|560.65|563.17|560.37|0
1651195910000|2022-04-29 01:31:50|563.36|560.56|563.45|560.65|563.45|560.65|563.36|560.56|0
1651195920000|2022-04-29 01:32:00|563.17|560.37|563.45|560.65|563.45|560.65|563.08|560.28|0
1651195930000|2022-04-29 01:32:10|563.72|560.92|563.72|560.92|563.72|560.92|563.72|560.92|0
1651195940000|2022-04-29 01:32:20|563.81|561.01|564.36|561.56|564.36|561.56|563.81|561.01|0
1651195960000|2022-04-29 01:32:40|564.27|561.47|563.17|560.37|564.27|561.47|562.99|560.19|0
1651195970000|2022-04-29 01:32:50|562.9|560.1|562.81|560.01|562.9|560.1|562.63|559.83|0
1651195980000|2022-04-29 01:33:00|562.71|559.91|564.36|561.56|564.36|561.56|562.71|559.91|0
1651195990000|2022-04-29 01:33:10|564.27|561.47|564.54|561.74|564.54|561.74|564.27|561.47|0
1651196000000|2022-04-29 01:33:20|564.36|561.56|564.18|561.38|564.36|561.56|564.18|561.38|0
1651196010000|2022-04-29 01:33:30|564.09|561.29|563.99|561.19|564.09|561.29|563.99|561.19|0
1651196020000|2022-04-29 01:33:40|564.09|561.29|563.99|561.19|564.18|561.38|563.99|561.19|0
1651196030000|2022-04-29 01:33:50|563.91|561.11|563.81|561.01|563.91|561.11|563.81|561.01|0
1651196040000|2022-04-29 01:34:00|563.72|560.92|563.54|560.74|563.72|560.92|563.54|560.74|0
1651196050000|2022-04-29 01:34:10|563.26|560.46|563.26|560.46|563.26|560.46|563.08|560.28|0
1651196060000|2022-04-29 01:34:20|563.44|560.64|563.44|560.64|563.44|560.64|563.08|560.28|0
1651196070000|2022-04-29 01:34:30|563.36|560.56|563.44|560.64|563.44|560.64|563.36|560.56|0
1651196080000|2022-04-29 01:34:40|563.26|560.46|563.26|560.46|563.44|560.64|563.26|560.46|0
1651196090000|2022-04-29 01:34:50|563.17|560.37|563.08|560.28|563.17|560.37|562.99|560.19|0
1651196100000|2022-04-29 01:35:00|562.9|560.1|562.53|559.73|562.9|560.1|562.53|559.73|0
1651196110000|2022-04-29 01:35:10|562.81|560.01|562.71|559.91|562.9|560.1|562.71|559.91|0
1651196120000|2022-04-29 01:35:20|562.81|560.01|562.71|559.91|562.81|560.01|562.71|559.91|0
1651196130000|2022-04-29 01:35:30|562.81|560.01|562.35|559.55|562.81|560.01|562.35|559.55|0
1651196140000|2022-04-29 01:35:40|562.16|559.36|562.26|559.46|562.26|559.46|562.16|559.36|0
1651196150000|2022-04-29 01:35:50|562.35|559.55|562.16|559.36|562.35|559.55|562.16|559.36|0
1651196160000|2022-04-29 01:36:00|562.35|559.55|562.81|560.01|562.81|560.01|562.35|559.55|0
1651196170000|2022-04-29 01:36:10|562.9|560.1|562.81|560.01|562.9|560.1|562.81|560.01|0
1651196180000|2022-04-29 01:36:20|562.9|560.1|562.53|559.73|562.99|560.19|562.53|559.73|0
1651196190000|2022-04-29 01:36:30|562.63|559.83|562.71|559.91|562.71|559.91|562.63|559.83|0
1651196200000|2022-04-29 01:36:40|562.62|559.82|562.62|559.82|562.62|559.82|562.62|559.82|0
1651196210000|2022-04-29 01:36:50|562.35|559.55|561.98|559.18|562.35|559.55|561.98|559.18|0
1651196220000|2022-04-29 01:37:00|562.08|559.28|562.16|559.36|562.16|559.36|562.08|559.28|0
1651196230000|2022-04-29 01:37:10|562.08|559.28|561.62|558.82|562.08|559.28|561.62|558.82|0
1651196240000|2022-04-29 01:37:20|561.8|559|561.8|559|561.8|559|561.8|559|0
1651196250000|2022-04-29 01:37:30|561.89|559.09|561.98|559.18|561.98|559.18|561.8|559|0
1651196260000|2022-04-29 01:37:40|562.16|559.36|562.53|559.73|562.53|559.73|562.16|559.36|0
1651196270000|2022-04-29 01:37:50|562.35|559.55|562.35|559.55|562.35|559.55|562.35|559.55|0
1651196280000|2022-04-29 01:38:00|562.16|559.36|562.35|559.55|562.35|559.55|562.08|559.28|0
1651196290000|2022-04-29 01:38:10|562.16|559.36|562.16|559.36|562.35|559.55|562.16|559.36|0
1651196300000|2022-04-29 01:38:20|562.35|559.55|562.44|559.64|562.44|559.64|562.35|559.55|0
1651196310000|2022-04-29 01:38:30|562.35|559.55|562.08|559.28|562.35|559.55|562.08|559.28|0
1651196320000|2022-04-29 01:38:40|562.16|559.36|562.16|559.36|562.16|559.36|562.16|559.36|0
1651196340000|2022-04-29 01:39:00|561.98|559.18|562.16|559.36|562.35|559.55|561.98|559.18|0
1651196350000|2022-04-29 01:39:10|561.98|559.18|561.98|559.18|562.08|559.28|561.98|559.18|0
1651196360000|2022-04-29 01:39:20|561.89|559.09|561.62|558.82|561.89|559.09|561.43|558.63|0
1651196370000|2022-04-29 01:39:30|561.98|559.18|561.98|559.18|561.98|559.18|561.98|559.18|0
1651196380000|2022-04-29 01:39:40|562.16|559.36|562.35|559.55|562.35|559.55|562.16|559.36|0
1651196390000|2022-04-29 01:39:50|562.16|559.36|561.98|559.18|562.16|559.36|561.98|559.18|0
1651196400000|2022-04-29 01:40:00|561.8|559|561.25|558.45|561.8|559|561.07|558.27|0
1651196410000|2022-04-29 01:40:10|561.43|558.63|561.62|558.82|561.62|558.82|561.43|558.63|0
1651196430000|2022-04-29 01:40:30|561.53|558.73|561.62|558.82|561.62|558.82|561.53|558.73|0
1651196440000|2022-04-29 01:40:40|561.71|558.91|561.43|558.63|561.71|558.91|561.43|558.63|0
1651196450000|2022-04-29 01:40:50|561.53|558.73|561.62|558.82|561.62|558.82|561.53|558.73|0
1651196470000|2022-04-29 01:41:10|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1651196480000|2022-04-29 01:41:20|561.62|558.82|561.71|558.91|561.71|558.91|561.62|558.82|0
1651196490000|2022-04-29 01:41:30|561.62|558.82|561.89|559.09|561.89|559.09|561.62|558.82|0
1651196500000|2022-04-29 01:41:40|561.98|559.18|562.16|559.36|562.16|559.36|561.98|559.18|0
1651196510000|2022-04-29 01:41:50|561.8|559|561.98|559.18|561.98|559.18|561.8|559|0
1651196530000|2022-04-29 01:42:10|561.89|559.09|561.62|558.82|561.89|559.09|561.43|558.63|0
1651196540000|2022-04-29 01:42:20|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1651196550000|2022-04-29 01:42:30|561.25|558.45|561.07|558.27|561.25|558.45|561.07|558.27|0
1651196560000|2022-04-29 01:42:40|559.79|556.99|559.61|556.81|559.79|556.99|559.61|556.81|0
1651196570000|2022-04-29 01:42:50|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1651196580000|2022-04-29 01:43:00|559.97|557.17|559.61|556.81|559.97|557.17|559.61|556.81|0
1651196590000|2022-04-29 01:43:10|559.79|556.99|559.79|556.99|559.79|556.99|559.61|556.81|0
1651196600000|2022-04-29 01:43:20|560.16|557.36|560.88|558.08|560.88|558.08|559.97|557.17|0
1651196610000|2022-04-29 01:43:30|560.98|558.18|561.25|558.45|561.25|558.45|560.98|558.18|0
1651196620000|2022-04-29 01:43:40|561.34|558.54|561.25|558.45|561.34|558.54|561.25|558.45|0
1651196630000|2022-04-29 01:43:50|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1651196640000|2022-04-29 01:44:00|561.07|558.27|560.7|557.9|561.07|558.27|560.7|557.9|0
1651196650000|2022-04-29 01:44:10|560.88|558.08|560.88|558.08|560.88|558.08|560.88|558.08|0
1651196660000|2022-04-29 01:44:20|560.98|558.18|560.88|558.08|561.07|558.27|560.88|558.08|0
1651196670000|2022-04-29 01:44:30|560.8|558|560.88|558.08|560.88|558.08|560.8|558|0
1651196680000|2022-04-29 01:44:40|560.7|557.9|560.52|557.72|560.7|557.9|560.34|557.54|0
1651196690000|2022-04-29 01:44:50|560.61|557.81|560.7|557.9|560.7|557.9|560.61|557.81|0
1651196700000|2022-04-29 01:45:00|560.52|557.72|560.43|557.63|560.52|557.72|560.43|557.63|0
1651196710000|2022-04-29 01:45:10|560.34|557.54|560.43|557.63|560.52|557.72|560.34|557.54|0
1651196720000|2022-04-29 01:45:20|560.34|557.54|560.52|557.72|560.52|557.72|560.34|557.54|0
1651196730000|2022-04-29 01:45:30|560.7|557.9|560.7|557.9|560.7|557.9|560.52|557.72|0
1651196740000|2022-04-29 01:45:40|560.8|558|561.16|558.36|561.16|558.36|560.8|558|0
1651196750000|2022-04-29 01:45:50|561.25|558.45|561.34|558.54|561.43|558.63|561.25|558.45|0
1651196760000|2022-04-29 01:46:00|561.25|558.45|560.52|557.72|561.25|558.45|560.52|557.72|0
1651196780000|2022-04-29 01:46:20|560.34|557.54|559.97|557.17|560.52|557.72|559.97|557.17|0
1651196790000|2022-04-29 01:46:30|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1651196800000|2022-04-29 01:46:40|560.15|557.35|559.97|557.17|560.15|557.35|559.97|557.17|0
1651196810000|2022-04-29 01:46:50|560.15|557.35|560.15|557.35|560.15|557.35|560.15|557.35|0
1651196820000|2022-04-29 01:47:00|560.52|557.72|560.88|558.08|560.88|558.08|560.52|557.72|0
1651196830000|2022-04-29 01:47:10|560.7|557.9|560.7|557.9|560.98|558.18|560.7|557.9|0
1651196840000|2022-04-29 01:47:20|560.88|558.08|560.88|558.08|560.88|558.08|560.88|558.08|0
1651196850000|2022-04-29 01:47:30|560.7|557.9|560.52|557.72|560.7|557.9|560.52|557.72|0
1651196860000|2022-04-29 01:47:40|560.88|558.08|560.7|557.9|560.88|558.08|560.7|557.9|0
1651196870000|2022-04-29 01:47:50|560.88|558.08|560.88|558.08|560.88|558.08|560.88|558.08|0
1651196880000|2022-04-29 01:48:00|560.98|558.18|560.88|558.08|560.98|558.18|560.7|557.9|0
1651196890000|2022-04-29 01:48:10|560.98|558.18|560.88|558.08|560.98|558.18|560.88|558.08|0
1651196900000|2022-04-29 01:48:20|560.7|557.9|560.7|557.9|560.88|558.08|560.7|557.9|0
1651196910000|2022-04-29 01:48:30|561.16|558.36|560.88|558.08|561.16|558.36|560.88|558.08|0
1651196920000|2022-04-29 01:48:40|560.7|557.9|560.7|557.9|560.8|558|560.7|557.9|0
1651196930000|2022-04-29 01:48:50|560.52|557.72|560.34|557.54|560.52|557.72|560.34|557.54|0
1651196940000|2022-04-29 01:49:00|560.52|557.72|560.52|557.72|560.52|557.72|560.52|557.72|0
1651196950000|2022-04-29 01:49:10|560.61|557.81|560.88|558.08|560.88|558.08|560.61|557.81|0
1651196960000|2022-04-29 01:49:20|560.7|557.9|560.61|557.81|560.7|557.9|560.61|557.81|0
1651196970000|2022-04-29 01:49:30|560.52|557.72|560.7|557.9|560.7|557.9|560.52|557.72|0
1651196980000|2022-04-29 01:49:40|560.52|557.72|560.52|557.72|560.61|557.81|560.43|557.63|0
1651196990000|2022-04-29 01:49:50|560.61|557.81|560.88|558.08|560.88|558.08|560.61|557.81|0
1651197000000|2022-04-29 01:50:00|560.98|558.18|560.88|558.08|560.98|558.18|560.88|558.08|0
1651197010000|2022-04-29 01:50:10|560.98|558.18|560.88|558.08|560.98|558.18|560.88|558.08|0
1651197020000|2022-04-29 01:50:20|561.06|558.26|560.98|558.18|561.06|558.26|560.98|558.18|0
1651197030000|2022-04-29 01:50:30|560.79|557.99|560.98|558.18|560.98|558.18|560.79|557.99|0
1651197040000|2022-04-29 01:50:40|560.88|558.08|560.52|557.72|560.88|558.08|560.52|557.72|0
1651197050000|2022-04-29 01:50:50|560.7|557.9|560.7|557.9|560.7|557.9|560.7|557.9|0
1651197060000|2022-04-29 01:51:00|560.52|557.72|560.7|557.9|560.7|557.9|560.52|557.72|0
1651197070000|2022-04-29 01:51:10|560.88|558.08|560.88|558.08|560.88|558.08|560.88|558.08|0
1651197090000|2022-04-29 01:51:30|560.98|558.18|560.88|558.08|560.98|558.18|560.88|558.08|0
1651197100000|2022-04-29 01:51:40|560.98|558.18|560.88|558.08|560.98|558.18|560.88|558.08|0
1651197110000|2022-04-29 01:51:50|561.06|558.26|561.61|558.81|561.61|558.81|561.06|558.26|0
1651197120000|2022-04-29 01:52:00|561.79|558.99|561.98|559.18|562.16|559.36|561.79|558.99|0
1651197130000|2022-04-29 01:52:10|562.07|559.27|561.98|559.18|562.07|559.27|561.98|559.18|0
1651197140000|2022-04-29 01:52:20|562.16|559.36|561.98|559.18|562.16|559.36|561.98|559.18|0
1651197150000|2022-04-29 01:52:30|561.79|558.99|561.79|558.99|561.79|558.99|561.79|558.99|0
1651197160000|2022-04-29 01:52:40|561.71|558.91|561.61|558.81|561.71|558.91|561.61|558.81|0
1651197170000|2022-04-29 01:52:50|561.71|558.91|561.71|558.91|561.79|558.99|561.71|558.91|0
1651197180000|2022-04-29 01:53:00|561.61|558.81|561.71|558.91|561.71|558.91|561.61|558.81|0
1651197190000|2022-04-29 01:53:10|561.79|558.99|561.61|558.81|561.79|558.99|561.61|558.81|0
1651197200000|2022-04-29 01:53:20|561.52|558.72|561.43|558.63|561.52|558.72|561.43|558.63|0
1651197210000|2022-04-29 01:53:30|561.34|558.54|561.34|558.54|561.34|558.54|561.34|558.54|0
1651197220000|2022-04-29 01:53:40|561.25|558.45|561.25|558.45|561.25|558.45|561.16|558.36|0
1651197230000|2022-04-29 01:53:50|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1651197240000|2022-04-29 01:54:00|561.52|558.72|561.61|558.81|561.61|558.81|561.52|558.72|0
1651197250000|2022-04-29 01:54:10|561.43|558.63|561.61|558.81|561.61|558.81|561.43|558.63|0
1651197270000|2022-04-29 01:54:30|561.52|558.72|561.52|558.72|561.52|558.72|561.52|558.72|0
1651197280000|2022-04-29 01:54:40|561.61|558.81|561.43|558.63|561.61|558.81|561.43|558.63|0
1651197290000|2022-04-29 01:54:50|561.34|558.54|561.61|558.81|561.61|558.81|561.34|558.54|0
1651197300000|2022-04-29 01:55:00|561.52|558.72|561.43|558.63|561.52|558.72|561.43|558.63|0
1651197310000|2022-04-29 01:55:10|561.52|558.72|561.61|558.81|561.61|558.81|561.52|558.72|0
1651197330000|2022-04-29 01:55:30|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1651197340000|2022-04-29 01:55:40|561.61|558.81|561.61|558.81|561.61|558.81|561.61|558.81|0
1651197350000|2022-04-29 01:55:50|561.52|558.72|561.34|558.54|561.61|558.81|561.34|558.54|0
1651197360000|2022-04-29 01:56:00|561.25|558.45|561.16|558.36|561.25|558.45|561.16|558.36|0
1651197370000|2022-04-29 01:56:10|561.25|558.45|561.25|558.45|561.25|558.45|561.25|558.45|0
1651197380000|2022-04-29 01:56:20|561.06|558.26|560.88|558.08|561.06|558.26|560.88|558.08|0
1651197390000|2022-04-29 01:56:30|561.06|558.26|561.25|558.45|561.25|558.45|561.06|558.26|0
1651197410000|2022-04-29 01:56:50|561.16|558.36|561.25|558.45|561.25|558.45|561.16|558.36|0
1651197420000|2022-04-29 01:57:00|561.43|558.63|561.61|558.81|561.61|558.81|561.34|558.54|0
1651197450000|2022-04-29 01:57:30|561.52|558.72|561.43|558.63|561.61|558.81|561.43|558.63|0
1651197460000|2022-04-29 01:57:40|561.61|558.81|561.61|558.81|561.61|558.81|561.61|558.81|0
1651197480000|2022-04-29 01:58:00|561.43|558.63|561.61|558.81|561.61|558.81|561.43|558.63|0
1651197510000|2022-04-29 01:58:30|561.52|558.72|561.61|558.81|561.61|558.81|561.52|558.72|0
1651197540000|2022-04-29 01:59:00|561.52|558.72|561.43|558.63|561.52|558.72|561.43|558.63|0
1651197550000|2022-04-29 01:59:10|561.24|558.44|561.61|558.81|561.61|558.81|561.24|558.44|0
1651197580000|2022-04-29 01:59:40|561.43|558.63|561.61|558.81|561.61|558.81|561.43|558.63|0
1651197590000|2022-04-29 01:59:50|561.7|558.9|562.16|559.36|562.16|559.36|561.61|558.81|0
1651197600000|2022-04-29 02:00:00|562.25|559.45|561.61|558.81|562.25|559.45|561.61|558.81|0
1651197610000|2022-04-29 02:00:10|561.43|558.63|561.61|558.81|561.61|558.81|561.43|558.63|0
1651197620000|2022-04-29 02:00:20|561.7|558.9|561.61|558.81|561.7|558.9|561.61|558.81|0
1651197630000|2022-04-29 02:00:30|561.79|558.99|561.79|558.99|561.79|558.99|561.79|558.99|0
1651197640000|2022-04-29 02:00:40|561.97|559.17|561.97|559.17|561.97|559.17|561.89|559.09|0
1651197650000|2022-04-29 02:00:50|561.79|558.99|561.79|558.99|561.79|558.99|561.61|558.81|0
1651197660000|2022-04-29 02:01:00|561.61|558.81|561.61|558.81|561.61|558.81|561.61|558.81|0
1651197670000|2022-04-29 02:01:10|561.79|558.99|561.61|558.81|561.79|558.99|561.61|558.81|0
1651197680000|2022-04-29 02:01:20|561.79|558.99|561.61|558.81|561.79|558.99|561.61|558.81|0
1651197690000|2022-04-29 02:01:30|561.79|558.99|562.16|559.36|562.16|559.36|561.79|558.99|0
1651197700000|2022-04-29 02:01:40|561.97|559.17|562.16|559.36|562.34|559.54|561.97|559.17|0
1651197710000|2022-04-29 02:01:50|562.34|559.54|562.25|559.45|562.34|559.54|562.25|559.45|0
1651197720000|2022-04-29 02:02:00|562.16|559.36|561.79|558.99|562.16|559.36|561.7|558.9|0
1651197730000|2022-04-29 02:02:10|561.89|559.09|562.07|559.27|562.07|559.27|561.89|559.09|0
1651197740000|2022-04-29 02:02:20|562.16|559.36|561.97|559.17|562.16|559.36|561.97|559.17|0
1651197750000|2022-04-29 02:02:30|561.79|558.99|561.89|559.09|561.89|559.09|561.79|558.99|0
1651197760000|2022-04-29 02:02:40|561.97|559.17|562.07|559.27|562.07|559.27|561.97|559.17|0
1651197770000|2022-04-29 02:02:50|561.97|559.17|561.79|558.99|561.97|559.17|561.79|558.99|0
1651197780000|2022-04-29 02:03:00|561.7|558.9|561.52|558.72|561.7|558.9|561.52|558.72|0
1651197790000|2022-04-29 02:03:10|561.43|558.63|561.43|558.63|561.43|558.63|561.24|558.44|0
1651197820000|2022-04-29 02:03:40|561.61|558.81|561.61|558.81|561.61|558.81|561.61|558.81|0
1651197830000|2022-04-29 02:03:50|561.7|558.9|561.61|558.81|561.7|558.9|561.61|558.81|0
1651197840000|2022-04-29 02:04:00|561.52|558.72|561.52|558.72|561.52|558.72|561.52|558.72|0
1651197850000|2022-04-29 02:04:10|561.61|558.81|561.52|558.72|561.61|558.81|561.52|558.72|0
1651197860000|2022-04-29 02:04:20|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1651197880000|2022-04-29 02:04:40|561.61|558.81|561.61|558.81|561.61|558.81|561.61|558.81|0
1651197890000|2022-04-29 02:04:50|561.52|558.72|561.52|558.72|561.61|558.81|561.52|558.72|0
1651197900000|2022-04-29 02:05:00|561.61|558.81|561.61|558.81|561.61|558.81|561.61|558.81|0
1651197910000|2022-04-29 02:05:10|561.79|558.99|561.79|558.99|561.79|558.99|561.79|558.99|0
1651197920000|2022-04-29 02:05:20|561.89|559.09|562.16|559.36|562.16|559.36|561.89|559.09|0
1651197930000|2022-04-29 02:05:30|561.79|558.99|561.52|558.72|561.79|558.99|561.43|558.63|0
1651197940000|2022-04-29 02:05:40|561.61|558.81|561.89|559.09|561.89|559.09|561.61|558.81|0
1651197950000|2022-04-29 02:05:50|562.16|559.36|562.25|559.45|562.25|559.45|562.07|559.27|0
1651197960000|2022-04-29 02:06:00|562.34|559.54|562.07|559.27|562.34|559.54|562.07|559.27|0
1651197970000|2022-04-29 02:06:10|562.16|559.36|562.07|559.27|562.16|559.36|562.07|559.27|0
1651197980000|2022-04-29 02:06:20|561.97|559.17|561.79|558.99|561.97|559.17|561.79|558.99|0
1651198000000|2022-04-29 02:06:40|561.88|559.08|561.97|559.17|561.97|559.17|561.88|559.08|0
1651198010000|2022-04-29 02:06:50|561.88|559.08|561.88|559.08|561.88|559.08|561.88|559.08|0
1651198020000|2022-04-29 02:07:00|561.97|559.17|561.97|559.17|561.97|559.17|561.97|559.17|0
1651198030000|2022-04-29 02:07:10|561.88|559.08|561.88|559.08|561.88|559.08|561.88|559.08|0
1651198040000|2022-04-29 02:07:20|561.97|559.17|561.79|558.99|561.97|559.17|561.79|558.99|0
1651198050000|2022-04-29 02:07:30|561.7|558.9|561.52|558.72|561.7|558.9|561.52|558.72|0
1651198060000|2022-04-29 02:07:40|561.42|558.62|561.42|558.62|561.42|558.62|561.34|558.54|0
1651198070000|2022-04-29 02:07:50|561.34|558.54|561.34|558.54|561.42|558.62|561.34|558.54|0
1651198080000|2022-04-29 02:08:00|561.42|558.62|561.24|558.44|561.42|558.62|561.24|558.44|0
1651198090000|2022-04-29 02:08:10|561.34|558.54|561.61|558.81|561.61|558.81|561.34|558.54|0
1651198100000|2022-04-29 02:08:20|561.7|558.9|561.7|558.9|561.7|558.9|561.7|558.9|0
1651198110000|2022-04-29 02:08:30|561.79|558.99|561.61|558.81|561.79|558.99|561.61|558.81|0
1651198120000|2022-04-29 02:08:40|561.52|558.72|561.42|558.62|561.52|558.72|561.42|558.62|0
1651198130000|2022-04-29 02:08:50|561.52|558.72|561.52|558.72|561.52|558.72|561.42|558.62|0
1651198140000|2022-04-29 02:09:00|561.42|558.62|561.06|558.26|561.42|558.62|561.06|558.26|0
1651198150000|2022-04-29 02:09:10|561.24|558.44|561.06|558.26|561.24|558.44|561.06|558.26|0
1651198160000|2022-04-29 02:09:20|561.15|558.35|561.24|558.44|561.24|558.44|561.15|558.35|0
1651198170000|2022-04-29 02:09:30|561.42|558.62|561.42|558.62|561.42|558.62|561.42|558.62|0
1651198180000|2022-04-29 02:09:40|561.34|558.54|561.06|558.26|561.34|558.54|561.06|558.26|0
1651198190000|2022-04-29 02:09:50|561.24|558.44|561.24|558.44|561.24|558.44|561.24|558.44|0
1651198200000|2022-04-29 02:10:00|561.06|558.26|561.06|558.26|561.06|558.26|561.06|558.26|0
1651198210000|2022-04-29 02:10:10|561.15|558.35|561.24|558.44|561.24|558.44|561.15|558.35|0
1651198220000|2022-04-29 02:10:20|561.06|558.26|561.15|558.35|561.15|558.35|561.06|558.26|0
1651198230000|2022-04-29 02:10:30|560.97|558.17|560.69|557.89|560.97|558.17|560.69|557.89|0
1651198240000|2022-04-29 02:10:40|560.61|557.81|560.61|557.81|560.69|557.89|560.61|557.81|0
1651198250000|2022-04-29 02:10:50|560.69|557.89|560.69|557.89|560.69|557.89|560.61|557.81|0
1651198260000|2022-04-29 02:11:00|560.61|557.81|560.42|557.62|560.61|557.81|560.42|557.62|0
1651198270000|2022-04-29 02:11:10|560.51|557.71|560.42|557.62|560.51|557.71|560.42|557.62|0
1651198280000|2022-04-29 02:11:20|560.51|557.71|560.51|557.71|560.69|557.89|560.51|557.71|0
1651198290000|2022-04-29 02:11:30|560.69|557.89|560.51|557.71|560.69|557.89|560.51|557.71|0
1651198300000|2022-04-29 02:11:40|560.33|557.53|560.51|557.71|560.51|557.71|560.33|557.53|0
1651198310000|2022-04-29 02:11:50|560.69|557.89|560.69|557.89|560.69|557.89|560.69|557.89|0
1651198320000|2022-04-29 02:12:00|560.88|558.08|561.15|558.35|561.15|558.35|560.88|558.08|0
1651198330000|2022-04-29 02:12:10|560.97|558.17|561.06|558.26|561.06|558.26|560.97|558.17|0
1651198340000|2022-04-29 02:12:20|561.34|558.54|561.34|558.54|561.34|558.54|561.34|558.54|0
1651198350000|2022-04-29 02:12:30|561.24|558.44|561.52|558.72|561.61|558.81|561.24|558.44|0
1651198360000|2022-04-29 02:12:40|561.61|558.81|561.61|558.81|561.61|558.81|561.42|558.62|0
1651198380000|2022-04-29 02:13:00|561.7|558.9|561.79|558.99|561.88|559.08|561.7|558.9|0
1651198390000|2022-04-29 02:13:10|561.7|558.9|561.79|558.99|561.79|558.99|561.7|558.9|0
1651198400000|2022-04-29 02:13:20|561.97|559.17|561.97|559.17|561.97|559.17|561.79|558.99|0
1651198410000|2022-04-29 02:13:30|561.79|558.99|561.79|558.99|561.88|559.08|561.79|558.99|0
1651198420000|2022-04-29 02:13:40|561.88|559.08|562.15|559.35|562.15|559.35|561.88|559.08|0
1651198430000|2022-04-29 02:13:50|562.7|559.9|562.7|559.9|562.7|559.9|562.7|559.9|0
1651198440000|2022-04-29 02:14:00|563.07|560.27|563.07|560.27|563.07|560.27|562.98|560.18|0
1651198450000|2022-04-29 02:14:10|563.16|560.36|563.16|560.36|563.25|560.45|563.07|560.27|0
1651198460000|2022-04-29 02:14:20|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651198470000|2022-04-29 02:14:30|563.16|560.36|563.25|560.45|563.25|560.45|563.16|560.36|0
1651198480000|2022-04-29 02:14:40|563.43|560.63|563.43|560.63|563.43|560.63|563.25|560.45|0
1651198490000|2022-04-29 02:14:50|563.25|560.45|563.25|560.45|563.25|560.45|563.25|560.45|0
1651198500000|2022-04-29 02:15:00|563.07|560.27|563.25|560.45|563.25|560.45|563.07|560.27|0
1651198510000|2022-04-29 02:15:10|563.34|560.54|563.34|560.54|563.34|560.54|563.34|560.54|0
1651198520000|2022-04-29 02:15:20|563.25|560.45|563.16|560.36|563.34|560.54|563.16|560.36|0
1651198530000|2022-04-29 02:15:30|563.07|560.27|563.25|560.45|563.25|560.45|563.07|560.27|0
1651198540000|2022-04-29 02:15:40|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651198560000|2022-04-29 02:16:00|562.98|560.18|562.52|559.72|562.98|560.18|562.52|559.72|0
1651198570000|2022-04-29 02:16:10|562.43|559.63|562.33|559.53|562.52|559.72|562.33|559.53|0
1651198580000|2022-04-29 02:16:20|562.52|559.72|562.52|559.72|562.52|559.72|562.43|559.63|0
1651198610000|2022-04-29 02:16:50|562.7|559.9|562.7|559.9|562.7|559.9|562.61|559.81|0
1651198620000|2022-04-29 02:17:00|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1651198630000|2022-04-29 02:17:10|562.88|560.08|563.07|560.27|563.07|560.27|562.88|560.08|0
1651198640000|2022-04-29 02:17:20|562.88|560.08|562.88|560.08|562.88|560.08|562.88|560.08|0
1651198650000|2022-04-29 02:17:30|562.7|559.9|562.7|559.9|562.7|559.9|562.7|559.9|0
1651198660000|2022-04-29 02:17:40|562.52|559.72|562.52|559.72|562.52|559.72|562.43|559.63|0
1651198670000|2022-04-29 02:17:50|562.61|559.81|562.52|559.72|562.61|559.81|562.52|559.72|0
1651198680000|2022-04-29 02:18:00|562.61|559.81|562.7|559.9|562.7|559.9|562.61|559.81|0
1651198690000|2022-04-29 02:18:10|562.79|559.99|562.7|559.9|562.79|559.99|562.7|559.9|0
1651198700000|2022-04-29 02:18:20|562.79|559.99|562.79|559.99|562.79|559.99|562.79|559.99|0
1651198710000|2022-04-29 02:18:30|562.7|559.9|563.06|560.26|563.07|560.27|562.7|559.9|0
1651198740000|2022-04-29 02:19:00|563.16|560.36|563.16|560.36|563.25|560.45|563.16|560.36|0
1651198750000|2022-04-29 02:19:10|563.06|560.26|563.06|560.26|563.06|560.26|563.06|560.26|0
1651198770000|2022-04-29 02:19:30|562.88|560.08|562.7|559.9|562.88|560.08|562.7|559.9|0
1651198790000|2022-04-29 02:19:50|562.88|560.08|563.06|560.26|563.06|560.26|562.88|560.08|0
1651198800000|2022-04-29 02:20:00|562.79|559.99|562.88|560.08|562.88|560.08|562.79|559.99|0
1651198830000|2022-04-29 02:20:30|562.98|560.18|563.06|560.26|563.06|560.26|562.98|560.18|0
1651198840000|2022-04-29 02:20:40|562.88|560.08|562.98|560.18|562.98|560.18|562.88|560.08|0
1651198850000|2022-04-29 02:20:50|563.06|560.26|563.06|560.26|563.06|560.26|563.06|560.26|0
1651198860000|2022-04-29 02:21:00|562.88|560.08|562.88|560.08|562.88|560.08|562.88|560.08|0
1651198870000|2022-04-29 02:21:10|562.79|559.99|562.88|560.08|562.88|560.08|562.79|559.99|0
1651198880000|2022-04-29 02:21:20|562.98|560.18|563.06|560.26|563.06|560.26|562.88|560.08|0
1651198890000|2022-04-29 02:21:30|563.16|560.36|563.06|560.26|563.16|560.36|563.06|560.26|0
1651198900000|2022-04-29 02:21:40|563.16|560.36|563.16|560.36|563.16|560.36|563.16|560.36|0
1651198910000|2022-04-29 02:21:50|562.98|560.18|563.06|560.26|563.06|560.26|562.98|560.18|0
1651198920000|2022-04-29 02:22:00|562.88|560.08|563.06|560.26|563.16|560.36|562.88|560.08|0
1651198930000|2022-04-29 02:22:10|562.88|560.08|562.88|560.08|562.88|560.08|562.88|560.08|0
1651198940000|2022-04-29 02:22:20|563.16|560.36|563.06|560.26|563.16|560.36|563.06|560.26|0
1651198950000|2022-04-29 02:22:30|563.16|560.36|563.25|560.45|563.25|560.45|563.16|560.36|0
1651198960000|2022-04-29 02:22:40|563.34|560.54|563.34|560.54|563.34|560.54|563.34|560.54|0
1651198970000|2022-04-29 02:22:50|563.43|560.63|563.25|560.45|563.43|560.63|563.25|560.45|0
1651198980000|2022-04-29 02:23:00|563.34|560.54|563.25|560.45|563.34|560.54|563.25|560.45|0
1651198990000|2022-04-29 02:23:10|563.43|560.63|563.43|560.63|563.43|560.63|563.43|560.63|0
1651199000000|2022-04-29 02:23:20|563.25|560.45|563.25|560.45|563.25|560.45|563.25|560.45|0
1651199030000|2022-04-29 02:23:50|562.88|560.08|562.88|560.08|562.88|560.08|562.88|560.08|0
1651199040000|2022-04-29 02:24:00|562.98|560.18|562.98|560.18|563.06|560.26|562.98|560.18|0
1651199050000|2022-04-29 02:24:10|563.06|560.26|562.88|560.08|563.06|560.26|562.88|560.08|0
1651199060000|2022-04-29 02:24:20|562.51|559.71|562.51|559.71|562.51|559.71|562.51|559.71|0
1651199090000|2022-04-29 02:24:50|562.7|559.9|562.61|559.81|562.7|559.9|562.61|559.81|0
1651199100000|2022-04-29 02:25:00|562.7|559.9|562.88|560.08|562.88|560.08|562.7|559.9|0
1651199110000|2022-04-29 02:25:10|563.25|560.45|563.16|560.36|563.25|560.45|563.16|560.36|0
1651199120000|2022-04-29 02:25:20|563.06|560.26|563.06|560.26|563.06|560.26|563.06|560.26|0
1651199130000|2022-04-29 02:25:30|562.88|560.08|562.88|560.08|562.88|560.08|562.88|560.08|0
1651199140000|2022-04-29 02:25:40|563.06|560.26|563.06|560.26|563.06|560.26|563.06|560.26|0
1651199160000|2022-04-29 02:26:00|563.25|560.45|563.79|560.99|563.79|560.99|563.25|560.45|0
1651199170000|2022-04-29 02:26:10|563.89|561.09|564.07|561.27|564.07|561.27|563.89|561.09|0
1651199180000|2022-04-29 02:26:20|563.79|560.99|563.98|561.18|564.16|561.36|563.79|560.99|0
1651199190000|2022-04-29 02:26:30|564.34|561.54|564.34|561.54|564.34|561.54|564.34|561.54|0
1651199200000|2022-04-29 02:26:40|564.53|561.73|564.53|561.73|564.71|561.91|564.53|561.73|0
1651199210000|2022-04-29 02:26:50|564.44|561.64|564.34|561.54|564.44|561.64|564.34|561.54|0
1651199220000|2022-04-29 02:27:00|564.53|561.73|564.71|561.91|564.71|561.91|564.53|561.73|0
1651199230000|2022-04-29 02:27:10|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651199240000|2022-04-29 02:27:20|564.34|561.54|564.34|561.54|564.34|561.54|564.34|561.54|0
1651199260000|2022-04-29 02:27:40|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1651199300000|2022-04-29 02:28:20|564.34|561.54|564.16|561.36|564.34|561.54|564.16|561.36|0
1651199330000|2022-04-29 02:28:50|563.98|561.18|564.16|561.36|564.16|561.36|563.98|561.18|0
1651199340000|2022-04-29 02:29:00|563.98|561.18|563.34|560.54|563.98|561.18|563.24|560.44|0
1651199350000|2022-04-29 02:29:10|563.43|560.63|563.43|560.63|563.52|560.72|563.43|560.63|0
1651199360000|2022-04-29 02:29:20|563.34|560.54|563.43|560.63|563.43|560.63|563.34|560.54|0
1651199370000|2022-04-29 02:29:30|563.24|560.44|563.24|560.44|563.24|560.44|563.24|560.44|0
1651199380000|2022-04-29 02:29:40|563.34|560.54|563.34|560.54|563.34|560.54|563.34|560.54|0
1651199390000|2022-04-29 02:29:50|563.24|560.44|563.06|560.26|563.24|560.44|563.06|560.26|0
1651199400000|2022-04-29 02:30:00|563.24|560.44|563.24|560.44|563.24|560.44|563.24|560.44|0
1651199410000|2022-04-29 02:30:10|563.52|560.72|563.79|560.99|563.79|560.99|563.52|560.72|0
1651199420000|2022-04-29 02:30:20|563.89|561.09|564.16|561.36|564.16|561.36|563.89|561.09|0
1651199430000|2022-04-29 02:30:30|563.98|561.18|564.16|561.36|564.16|561.36|563.98|561.18|0
1651199450000|2022-04-29 02:30:50|564.25|561.45|564.25|561.45|564.25|561.45|564.16|561.36|0
1651199460000|2022-04-29 02:31:00|564.16|561.36|564.34|561.54|564.34|561.54|564.16|561.36|0
1651199480000|2022-04-29 02:31:20|564.16|561.36|564.16|561.36|564.16|561.36|564.16|561.36|0
1651199490000|2022-04-29 02:31:30|564.34|561.54|563.79|560.99|564.34|561.54|563.79|560.99|0
1651199500000|2022-04-29 02:31:40|563.98|561.18|563.79|560.99|563.98|561.18|563.79|560.99|0
1651199510000|2022-04-29 02:31:50|563.61|560.81|563.79|560.99|563.79|560.99|563.61|560.81|0
1651199520000|2022-04-29 02:32:00|563.98|561.18|563.98|561.18|563.98|561.18|563.98|561.18|0
1651199530000|2022-04-29 02:32:10|564.16|561.36|564.34|561.54|564.34|561.54|564.16|561.36|0
1651199540000|2022-04-29 02:32:20|564.52|561.72|564.71|561.91|564.71|561.91|564.52|561.72|0
1651199550000|2022-04-29 02:32:30|564.62|561.82|564.8|562|564.8|562|564.62|561.82|0
1651199560000|2022-04-29 02:32:40|565.07|562.27|565.07|562.27|565.07|562.27|565.07|562.27|0
1651199570000|2022-04-29 02:32:50|564.89|562.09|564.89|562.09|564.89|562.09|564.89|562.09|0
1651199580000|2022-04-29 02:33:00|565.07|562.27|564.89|562.09|565.07|562.27|564.89|562.09|0
1651199590000|2022-04-29 02:33:10|564.99|562.19|565.07|562.27|565.07|562.27|564.99|562.19|0
1651199600000|2022-04-29 02:33:20|564.89|562.09|564.89|562.09|564.89|562.09|564.89|562.09|0
1651199610000|2022-04-29 02:33:30|565.07|562.27|564.89|562.09|565.07|562.27|564.89|562.09|0
1651199620000|2022-04-29 02:33:40|564.52|561.72|564.52|561.72|564.71|561.91|564.52|561.72|0
1651199630000|2022-04-29 02:33:50|564.62|561.82|564.71|561.91|564.71|561.91|564.52|561.72|0
1651199640000|2022-04-29 02:34:00|564.89|562.09|564.71|561.91|564.89|562.09|564.52|561.72|0
1651199650000|2022-04-29 02:34:10|564.89|562.09|564.99|562.19|564.99|562.19|564.89|562.09|0
1651199660000|2022-04-29 02:34:20|565.07|562.27|565.26|562.46|565.26|562.46|565.07|562.27|0
1651199670000|2022-04-29 02:34:30|565.35|562.55|565.44|562.64|565.44|562.64|565.35|562.55|0
1651199680000|2022-04-29 02:34:40|565.26|562.46|565.26|562.46|565.26|562.46|565.26|562.46|0
1651199690000|2022-04-29 02:34:50|565.44|562.64|565.17|562.37|565.44|562.64|565.17|562.37|0
1651199700000|2022-04-29 02:35:00|565.07|562.27|564.8|562|565.07|562.27|564.8|562|0
1651199710000|2022-04-29 02:35:10|564.71|561.91|564.98|562.18|564.98|562.18|564.71|561.91|0
1651199720000|2022-04-29 02:35:20|564.89|562.09|564.89|562.09|564.89|562.09|564.89|562.09|0
1651199740000|2022-04-29 02:35:40|564.8|562|564.89|562.09|564.89|562.09|564.8|562|0
1651199750000|2022-04-29 02:35:50|564.8|562|564.89|562.09|564.89|562.09|564.71|561.91|0
1651199760000|2022-04-29 02:36:00|564.71|561.91|564.71|561.91|564.71|561.91|564.71|561.91|0
1651199770000|2022-04-29 02:36:10|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1651199780000|2022-04-29 02:36:20|564.71|561.91|564.71|561.91|564.71|561.91|564.62|561.82|0
1651199790000|2022-04-29 02:36:30|564.8|562|564.71|561.91|564.8|562|564.71|561.91|0
1651199800000|2022-04-29 02:36:40|564.52|561.72|564.34|561.54|564.52|561.72|564.34|561.54|0
1651199810000|2022-04-29 02:36:50|564.52|561.72|564.8|562|564.8|562|564.52|561.72|0
1651199820000|2022-04-29 02:37:00|564.89|562.09|565.07|562.27|565.07|562.27|564.89|562.09|0
1651199840000|2022-04-29 02:37:20|565.26|562.46|565.72|562.92|565.72|562.92|565.26|562.46|0
1651199850000|2022-04-29 02:37:30|565.8|563|565.62|562.82|565.8|563|565.62|562.82|0
1651199860000|2022-04-29 02:37:40|565.44|562.64|565.35|562.55|565.44|562.64|565.35|562.55|0
1651199870000|2022-04-29 02:37:50|565.44|562.64|565.35|562.55|565.44|562.64|565.35|562.55|0
1651199880000|2022-04-29 02:38:00|565.25|562.45|565.44|562.64|565.44|562.64|565.25|562.45|0
1651199890000|2022-04-29 02:38:10|565.53|562.73|565.72|562.92|565.72|562.92|565.53|562.73|0
1651199900000|2022-04-29 02:38:20|565.8|563|565.8|563|565.8|563|565.8|563|0
1651199910000|2022-04-29 02:38:30|565.72|562.92|565.72|562.92|565.9|563.1|565.62|562.82|0
1651199920000|2022-04-29 02:38:40|565.62|562.82|565.62|562.82|565.62|562.82|565.62|562.82|0
1651199930000|2022-04-29 02:38:50|565.44|562.64|565.44|562.64|565.53|562.73|565.44|562.64|0
1651199940000|2022-04-29 02:39:00|565.53|562.73|565.62|562.82|565.62|562.82|565.53|562.73|0
1651199950000|2022-04-29 02:39:10|565.72|562.92|565.99|563.19|565.99|563.19|565.72|562.92|0
1651199960000|2022-04-29 02:39:20|566.17|563.37|566.27|563.47|566.27|563.47|566.08|563.28|0
1651199970000|2022-04-29 02:39:30|566.17|563.37|566.35|563.55|566.35|563.55|566.17|563.37|0
1651199990000|2022-04-29 02:39:50|566.54|563.74|566.35|563.55|566.54|563.74|566.35|563.55|0
1651200000000|2022-04-29 02:40:00|566.54|563.74|566.72|563.92|566.72|563.92|566.54|563.74|0
1651200010000|2022-04-29 02:40:10|566.54|563.74|566.45|563.65|566.54|563.74|566.45|563.65|0
1651200020000|2022-04-29 02:40:20|566.54|563.74|566.54|563.74|566.54|563.74|566.54|563.74|0
1651200030000|2022-04-29 02:40:30|566.72|563.92|566.9|564.1|566.9|564.1|566.72|563.92|0
1651200040000|2022-04-29 02:40:40|566.72|563.92|566.9|564.1|566.9|564.1|566.72|563.92|0
1651200060000|2022-04-29 02:41:00|566.72|563.92|567.09|564.29|567.09|564.29|566.72|563.92|0
1651200070000|2022-04-29 02:41:10|566.9|564.1|566.9|564.1|567.09|564.29|566.9|564.1|0
1651200080000|2022-04-29 02:41:20|566.82|564.02|566.9|564.1|566.9|564.1|566.82|564.02|0
1651200100000|2022-04-29 02:41:40|567.09|564.29|567.27|564.47|567.27|564.47|567.09|564.29|0
1651200110000|2022-04-29 02:41:50|567.09|564.29|567.09|564.29|567.27|564.47|567.09|564.29|0
1651200120000|2022-04-29 02:42:00|567.18|564.38|567.09|564.29|567.18|564.38|567.09|564.29|0
1651200130000|2022-04-29 02:42:10|566.72|563.92|566.54|563.74|566.72|563.92|566.54|563.74|0
1651200140000|2022-04-29 02:42:20|566.45|563.65|566.54|563.74|566.54|563.74|566.35|563.55|0
1651200150000|2022-04-29 02:42:30|566.72|563.92|566.63|563.83|566.72|563.92|566.45|563.65|0
1651200160000|2022-04-29 02:42:40|566.54|563.74|566.54|563.74|566.54|563.74|566.45|563.65|0
1651200170000|2022-04-29 02:42:50|566.63|563.83|567.09|564.29|567.09|564.29|566.63|563.83|0
1651200180000|2022-04-29 02:43:00|567.27|564.47|567.37|564.57|567.37|564.57|567.27|564.47|0
1651200190000|2022-04-29 02:43:10|567.45|564.65|567.64|564.84|567.64|564.84|567.45|564.65|0
1651200200000|2022-04-29 02:43:20|567.45|564.65|567.45|564.65|567.64|564.84|567.45|564.65|0
1651200220000|2022-04-29 02:43:40|567.27|564.47|566.9|564.1|567.27|564.47|566.9|564.1|0
1651200230000|2022-04-29 02:43:50|567.09|564.29|567.27|564.47|567.27|564.47|567.09|564.29|0
1651200240000|2022-04-29 02:44:00|567.18|564.38|567.27|564.47|567.27|564.47|567.18|564.38|0
1651200250000|2022-04-29 02:44:10|567.09|564.29|567.09|564.29|567.09|564.29|566.9|564.1|0
1651200260000|2022-04-29 02:44:20|566.9|564.1|566.63|563.83|566.9|564.1|566.63|563.83|0
1651200270000|2022-04-29 02:44:30|566.54|563.74|566.17|563.37|566.54|563.74|566.17|563.37|0
1651200290000|2022-04-29 02:44:50|565.99|563.19|566.17|563.37|566.17|563.37|565.99|563.19|0
1651200300000|2022-04-29 02:45:00|565.99|563.19|565.8|563|565.99|563.19|565.8|563|0
1651200310000|2022-04-29 02:45:10|565.62|562.82|565.07|562.27|565.62|562.82|565.07|562.27|0
1651200320000|2022-04-29 02:45:20|565.25|562.45|565.25|562.45|565.25|562.45|565.07|562.27|0
1651200330000|2022-04-29 02:45:30|565.44|562.64|565.44|562.64|565.44|562.64|565.44|562.64|0
1651200340000|2022-04-29 02:45:40|565.35|562.55|564.7|561.9|565.35|562.55|564.7|561.9|0
1651200350000|2022-04-29 02:45:50|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1651200380000|2022-04-29 02:46:20|564.34|561.54|564.34|561.54|564.34|561.54|564.34|561.54|0
1651200410000|2022-04-29 02:46:50|564.43|561.63|564.43|561.63|564.43|561.63|564.43|561.63|0
1651200420000|2022-04-29 02:47:00|564.34|561.54|564.52|561.72|564.52|561.72|564.34|561.54|0
1651200430000|2022-04-29 02:47:10|564.61|561.81|564.89|562.09|564.89|562.09|564.61|561.81|0
1651200440000|2022-04-29 02:47:20|564.8|562|564.8|562|564.8|562|564.7|561.9|0
1651200450000|2022-04-29 02:47:30|564.7|561.9|564.89|562.09|564.89|562.09|564.7|561.9|0
1651200460000|2022-04-29 02:47:40|564.8|562|564.7|561.9|564.8|562|564.7|561.9|0
1651200470000|2022-04-29 02:47:50|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1651200480000|2022-04-29 02:48:00|564.43|561.63|564.52|561.72|564.52|561.72|564.43|561.63|0
1651200490000|2022-04-29 02:48:10|564.8|562|564.7|561.9|564.8|562|564.7|561.9|0
1651200520000|2022-04-29 02:48:40|564.89|562.09|564.89|562.09|564.89|562.09|564.89|562.09|0
1651200530000|2022-04-29 02:48:50|564.8|562|564.89|562.09|564.89|562.09|564.8|562|0
1651200540000|2022-04-29 02:49:00|565.07|562.27|564.89|562.09|565.07|562.27|564.89|562.09|0
1651200560000|2022-04-29 02:49:20|565.07|562.27|565.07|562.27|565.07|562.27|565.07|562.27|0
1651200570000|2022-04-29 02:49:30|565.16|562.36|565.25|562.45|565.25|562.45|565.16|562.36|0
1651200580000|2022-04-29 02:49:40|565.16|562.36|565.25|562.45|565.25|562.45|565.16|562.36|0
1651200590000|2022-04-29 02:49:50|565.07|562.27|565.07|562.27|565.07|562.27|565.07|562.27|0
1651200600000|2022-04-29 02:50:00|564.88|562.08|564.7|561.9|564.88|562.08|564.61|561.81|0
1651200630000|2022-04-29 02:50:30|564.88|562.08|564.7|561.9|564.88|562.08|564.7|561.9|0
1651200640000|2022-04-29 02:50:40|564.61|561.81|564.7|561.9|564.7|561.9|564.61|561.81|0
1651200660000|2022-04-29 02:51:00|564.88|562.08|564.88|562.08|564.88|562.08|564.88|562.08|0
1651200690000|2022-04-29 02:51:30|564.8|562|564.8|562|564.88|562.08|564.8|562|0
1651200700000|2022-04-29 02:51:40|564.7|561.9|564.7|561.9|564.7|561.9|564.7|561.9|0
1651200710000|2022-04-29 02:51:50|564.52|561.72|564.43|561.63|564.52|561.72|564.43|561.63|0
1651200720000|2022-04-29 02:52:00|564.33|561.53|564.33|561.53|564.33|561.53|564.33|561.53|0
1651200730000|2022-04-29 02:52:10|564.25|561.45|563.79|560.99|564.25|561.45|563.7|560.9|0
1651200740000|2022-04-29 02:52:20|563.97|561.17|564.33|561.53|564.33|561.53|563.97|561.17|0
1651200760000|2022-04-29 02:52:40|564.15|561.35|564.15|561.35|564.15|561.35|564.15|561.35|0
1651200780000|2022-04-29 02:53:00|564.06|561.26|564.33|561.53|564.33|561.53|564.06|561.26|0
1651200790000|2022-04-29 02:53:10|564.15|561.35|564.33|561.53|564.33|561.53|564.15|561.35|0
1651200800000|2022-04-29 02:53:20|564.43|561.63|564.43|561.63|564.52|561.72|564.43|561.63|0
1651200810000|2022-04-29 02:53:30|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1651200820000|2022-04-29 02:53:40|564.33|561.53|564.52|561.72|564.52|561.72|564.33|561.53|0
1651200830000|2022-04-29 02:53:50|564.33|561.53|564.15|561.35|564.33|561.53|564.15|561.35|0
1651200840000|2022-04-29 02:54:00|563.97|561.17|563.97|561.17|564.06|561.26|563.97|561.17|0
1651200850000|2022-04-29 02:54:10|564.15|561.35|564.15|561.35|564.15|561.35|564.15|561.35|0
1651200860000|2022-04-29 02:54:20|564.33|561.53|564.33|561.53|564.33|561.53|564.33|561.53|0
1651200870000|2022-04-29 02:54:30|564.25|561.45|564.15|561.35|564.25|561.45|564.15|561.35|0
1651200880000|2022-04-29 02:54:40|564.25|561.45|564.33|561.53|564.33|561.53|564.25|561.45|0
1651200890000|2022-04-29 02:54:50|564.15|561.35|564.25|561.45|564.33|561.53|564.15|561.35|0
1651200900000|2022-04-29 02:55:00|563.97|561.17|563.97|561.17|563.97|561.17|563.97|561.17|0
1651200910000|2022-04-29 02:55:10|564.15|561.35|564.15|561.35|564.15|561.35|564.15|561.35|0
1651200920000|2022-04-29 02:55:20|563.97|561.17|563.97|561.17|563.97|561.17|563.97|561.17|0
1651200930000|2022-04-29 02:55:30|563.78|560.98|563.6|560.8|563.78|560.98|563.51|560.71|0
1651200940000|2022-04-29 02:55:40|563.78|560.98|563.97|561.17|563.97|561.17|563.78|560.98|0
1651200950000|2022-04-29 02:55:50|564.15|561.35|564.25|561.45|564.25|561.45|564.15|561.35|0
1651200960000|2022-04-29 02:56:00|564.43|561.63|564.7|561.9|564.7|561.9|564.43|561.63|0
1651200970000|2022-04-29 02:56:10|564.88|562.08|564.88|562.08|564.88|562.08|564.88|562.08|0
1651200990000|2022-04-29 02:56:30|564.7|561.9|564.88|562.08|564.88|562.08|564.7|561.9|0
1651201010000|2022-04-29 02:56:50|565.07|562.27|565.25|562.45|565.25|562.45|565.07|562.27|0
1651201020000|2022-04-29 02:57:00|565.43|562.63|565.25|562.45|565.43|562.63|565.25|562.45|0
1651201030000|2022-04-29 02:57:10|565.07|562.27|565.07|562.27|565.07|562.27|565.07|562.27|0
1651201040000|2022-04-29 02:57:20|564.88|562.08|564.88|562.08|564.88|562.08|564.88|562.08|0
1651201050000|2022-04-29 02:57:30|564.7|561.9|564.52|561.72|564.7|561.9|564.52|561.72|0
1651201070000|2022-04-29 02:57:50|564.7|561.9|564.7|561.9|564.7|561.9|564.7|561.9|0
1651201080000|2022-04-29 02:58:00|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1651201090000|2022-04-29 02:58:10|564.33|561.53|564.33|561.53|564.33|561.53|564.33|561.53|0
1651201100000|2022-04-29 02:58:20|564.25|561.45|564.33|561.53|564.33|561.53|564.25|561.45|0
1651201110000|2022-04-29 02:58:30|564.15|561.35|564.24|561.44|564.25|561.45|564.15|561.35|0
1651201120000|2022-04-29 02:58:40|564.33|561.53|564.52|561.72|564.52|561.72|564.33|561.53|0
1651201130000|2022-04-29 02:58:50|564.61|561.81|564.7|561.9|564.7|561.9|564.61|561.81|0
1651201140000|2022-04-29 02:59:00|564.79|561.99|564.88|562.08|564.88|562.08|564.79|561.99|0
1651201150000|2022-04-29 02:59:10|565.07|562.27|565.07|562.27|565.16|562.36|565.07|562.27|0
1651201160000|2022-04-29 02:59:20|564.98|562.18|564.79|561.99|565.07|562.27|564.79|561.99|0
1651201170000|2022-04-29 02:59:30|564.7|561.9|564.79|561.99|564.79|561.99|564.7|561.9|0
1651201180000|2022-04-29 02:59:40|564.88|562.08|564.7|561.9|564.88|562.08|564.7|561.9|0
1651201190000|2022-04-29 02:59:50|564.79|561.99|564.88|562.08|564.88|562.08|564.79|561.99|0
1651201200000|2022-04-29 03:00:00|564.7|561.9|564.61|561.81|564.7|561.9|564.61|561.81|0
1651201210000|2022-04-29 03:00:10|564.52|561.72|564.7|561.9|564.7|561.9|564.52|561.72|0
1651201220000|2022-04-29 03:00:20|564.61|561.81|564.52|561.72|564.61|561.81|564.52|561.72|0
1651201230000|2022-04-29 03:00:30|564.61|561.81|564.61|561.81|564.61|561.81|564.61|561.81|0
1651201240000|2022-04-29 03:00:40|564.52|561.72|564.61|561.81|564.61|561.81|564.52|561.72|0
1651201250000|2022-04-29 03:00:50|564.52|561.72|564.61|561.81|564.61|561.81|564.52|561.72|0
1651201260000|2022-04-29 03:01:00|564.52|561.72|564.7|561.9|564.7|561.9|564.52|561.72|0
1651201270000|2022-04-29 03:01:10|564.61|561.81|564.52|561.72|564.61|561.81|564.52|561.72|0
1651201280000|2022-04-29 03:01:20|564.33|561.53|564.24|561.44|564.33|561.53|564.24|561.44|0
1651201290000|2022-04-29 03:01:30|564.15|561.35|563.97|561.17|564.15|561.35|563.97|561.17|0
1651201300000|2022-04-29 03:01:40|563.88|561.08|563.97|561.17|563.97|561.17|563.88|561.08|0
1651201310000|2022-04-29 03:01:50|563.88|561.08|563.97|561.17|563.97|561.17|563.88|561.08|0
1651201340000|2022-04-29 03:02:20|564.15|561.35|564.15|561.35|564.15|561.35|564.15|561.35|0
1651201350000|2022-04-29 03:02:30|564.43|561.63|564.51|561.71|564.61|561.81|564.43|561.63|0
1651201360000|2022-04-29 03:02:40|564.61|561.81|564.61|561.81|564.7|561.9|564.61|561.81|0
1651201370000|2022-04-29 03:02:50|564.51|561.71|564.51|561.71|564.51|561.71|564.51|561.71|0
1651201380000|2022-04-29 03:03:00|564.43|561.63|564.43|561.63|564.43|561.63|564.43|561.63|0
1651201390000|2022-04-29 03:03:10|564.51|561.71|564.51|561.71|564.51|561.71|564.51|561.71|0
1651201420000|2022-04-29 03:03:40|564.33|561.53|564.33|561.53|564.33|561.53|564.33|561.53|0
1651201430000|2022-04-29 03:03:50|564.15|561.35|564.24|561.44|564.24|561.44|564.15|561.35|0
1651201440000|2022-04-29 03:04:00|564.15|561.35|564.24|561.44|564.33|561.53|564.15|561.35|0
1651201450000|2022-04-29 03:04:10|564.33|561.53|564.33|561.53|564.33|561.53|564.33|561.53|0
1651201460000|2022-04-29 03:04:20|564.24|561.44|564.24|561.44|564.24|561.44|564.24|561.44|0
1651201470000|2022-04-29 03:04:30|564.33|561.53|564.33|561.53|564.43|561.63|564.33|561.53|0
1651201480000|2022-04-29 03:04:40|564.43|561.63|564.51|561.71|564.51|561.71|564.33|561.53|0
1651201490000|2022-04-29 03:04:50|564.43|561.63|564.33|561.53|564.43|561.63|564.33|561.53|0
1651201500000|2022-04-29 03:05:00|564.51|561.71|564.51|561.71|564.51|561.71|564.43|561.63|0
1651201510000|2022-04-29 03:05:10|564.7|561.9|564.88|562.08|564.88|562.08|564.7|561.9|0
1651201520000|2022-04-29 03:05:20|564.98|562.18|565.06|562.26|565.06|562.26|564.88|562.08|0
1651201530000|2022-04-29 03:05:30|564.88|562.08|564.88|562.08|564.88|562.08|564.88|562.08|0
1651201540000|2022-04-29 03:05:40|565.06|562.26|565.06|562.26|565.06|562.26|565.06|562.26|0
1651201550000|2022-04-29 03:05:50|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1651201560000|2022-04-29 03:06:00|565.43|562.63|565.43|562.63|565.43|562.63|565.25|562.45|0
1651201570000|2022-04-29 03:06:10|565.52|562.72|565.61|562.81|565.61|562.81|565.52|562.72|0
1651201580000|2022-04-29 03:06:20|565.52|562.72|565.25|562.45|565.52|562.72|565.25|562.45|0
1651201590000|2022-04-29 03:06:30|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1651201600000|2022-04-29 03:06:40|565.43|562.63|565.43|562.63|565.43|562.63|565.43|562.63|0
1651201610000|2022-04-29 03:06:50|565.61|562.81|565.61|562.81|565.61|562.81|565.61|562.81|0
1651201620000|2022-04-29 03:07:00|565.25|562.45|565.16|562.36|565.25|562.45|565.16|562.36|0
1651201630000|2022-04-29 03:07:10|565.06|562.26|564.88|562.08|565.06|562.26|564.79|561.99|0
1651201640000|2022-04-29 03:07:20|564.79|561.99|564.79|561.99|564.88|562.08|564.79|561.99|0
1651201650000|2022-04-29 03:07:30|564.7|561.9|564.7|561.9|564.7|561.9|564.7|561.9|0
1651201660000|2022-04-29 03:07:40|564.79|561.99|564.79|561.99|564.79|561.99|564.79|561.99|0
1651201670000|2022-04-29 03:07:50|564.88|562.08|564.7|561.9|564.88|562.08|564.7|561.9|0
1651201680000|2022-04-29 03:08:00|564.79|561.99|564.51|561.71|564.79|561.99|564.33|561.53|0
1651201700000|2022-04-29 03:08:20|564.61|561.81|564.51|561.71|564.61|561.81|564.51|561.71|0
1651201710000|2022-04-29 03:08:30|564.61|561.81|564.51|561.71|564.61|561.81|564.51|561.71|0
1651201720000|2022-04-29 03:08:40|564.61|561.81|564.61|561.81|564.61|561.81|564.61|561.81|0
1651201730000|2022-04-29 03:08:50|564.7|561.9|564.88|562.08|564.88|562.08|564.7|561.9|0
1651201740000|2022-04-29 03:09:00|564.7|561.9|564.7|561.9|564.7|561.9|564.61|561.81|0
1651201750000|2022-04-29 03:09:10|564.79|561.99|564.79|561.99|564.79|561.99|564.79|561.99|0
1651201760000|2022-04-29 03:09:20|564.7|561.9|564.88|562.08|564.88|562.08|564.7|561.9|0
1651201770000|2022-04-29 03:09:30|565.06|562.26|564.88|562.08|565.06|562.26|564.88|562.08|0
1651201780000|2022-04-29 03:09:40|565.06|562.26|565.06|562.26|565.06|562.26|564.97|562.17|0
1651201790000|2022-04-29 03:09:50|564.97|562.17|565.06|562.26|565.06|562.26|564.97|562.17|0
1651201800000|2022-04-29 03:10:00|565.24|562.44|565.24|562.44|565.24|562.44|565.06|562.26|0
1651201810000|2022-04-29 03:10:10|565.43|562.63|565.52|562.72|565.52|562.72|565.43|562.63|0
1651201820000|2022-04-29 03:10:20|565.43|562.63|565.61|562.81|565.61|562.81|565.43|562.63|0
1651201830000|2022-04-29 03:10:30|565.98|563.18|566.07|563.27|566.07|563.27|565.98|563.18|0
1651201840000|2022-04-29 03:10:40|565.98|563.18|565.98|563.18|565.98|563.18|565.89|563.09|0
1651201850000|2022-04-29 03:10:50|566.07|563.27|566.34|563.54|566.34|563.54|565.98|563.18|0
1651201860000|2022-04-29 03:11:00|566.44|563.64|566.34|563.54|566.44|563.64|566.34|563.54|0
1651201870000|2022-04-29 03:11:10|565.98|563.18|565.79|562.99|565.98|563.18|565.79|562.99|0
1651201880000|2022-04-29 03:11:20|565.61|562.81|565.79|562.99|565.79|562.99|565.61|562.81|0
1651201890000|2022-04-29 03:11:30|565.98|563.18|566.16|563.36|566.16|563.36|565.98|563.18|0
1651201900000|2022-04-29 03:11:40|566.34|563.54|566.53|563.73|566.53|563.73|566.34|563.54|0
1651201910000|2022-04-29 03:11:50|567.08|564.28|567.26|564.46|567.26|564.46|567.08|564.28|0
1651201920000|2022-04-29 03:12:00|567.08|564.28|567.08|564.28|567.26|564.46|567.08|564.28|0
1651201930000|2022-04-29 03:12:10|566.81|564.01|567.08|564.28|567.08|564.28|566.71|563.91|0
1651201940000|2022-04-29 03:12:20|566.89|564.09|566.99|564.19|566.99|564.19|566.89|564.09|0
1651201950000|2022-04-29 03:12:30|566.89|564.09|566.89|564.09|566.89|564.09|566.81|564.01|0
1651201960000|2022-04-29 03:12:40|566.71|563.91|566.53|563.73|566.71|563.91|566.53|563.73|0
1651201970000|2022-04-29 03:12:50|566.62|563.82|566.53|563.73|566.62|563.82|566.53|563.73|0
1651201980000|2022-04-29 03:13:00|566.34|563.54|566.44|563.64|566.44|563.64|566.34|563.54|0
1651201990000|2022-04-29 03:13:10|566.53|563.73|566.44|563.64|566.53|563.73|566.44|563.64|0
1651202000000|2022-04-29 03:13:20|566.16|563.36|565.98|563.18|566.16|563.36|565.98|563.18|0
1651202010000|2022-04-29 03:13:30|566.07|563.27|566.34|563.54|566.34|563.54|566.07|563.27|0
1651202020000|2022-04-29 03:13:40|566.26|563.46|566.26|563.46|566.26|563.46|566.16|563.36|0
1651202030000|2022-04-29 03:13:50|566.16|563.36|566.16|563.36|566.16|563.36|566.16|563.36|0
1651202040000|2022-04-29 03:14:00|566.26|563.46|566.07|563.27|566.26|563.46|566.07|563.27|0
1651202050000|2022-04-29 03:14:10|565.98|563.18|565.98|563.18|565.98|563.18|565.79|562.99|0
1651202060000|2022-04-29 03:14:20|565.89|563.09|566.16|563.36|566.16|563.36|565.89|563.09|0
1651202070000|2022-04-29 03:14:30|566.07|563.27|566.26|563.46|566.26|563.46|566.07|563.27|0
1651202080000|2022-04-29 03:14:40|566.44|563.64|566.34|563.54|566.44|563.64|566.34|563.54|0
1651202090000|2022-04-29 03:14:50|566.16|563.36|566.34|563.54|566.34|563.54|566.07|563.27|0
1651202100000|2022-04-29 03:15:00|565.98|563.18|566.16|563.36|566.16|563.36|565.98|563.18|0
1651202110000|2022-04-29 03:15:10|566.26|563.46|565.98|563.18|566.26|563.46|565.98|563.18|0
1651202120000|2022-04-29 03:15:20|566.16|563.36|566.16|563.36|566.34|563.54|566.16|563.36|0
1651202130000|2022-04-29 03:15:30|565.98|563.18|566.16|563.36|566.16|563.36|565.98|563.18|0
1651202140000|2022-04-29 03:15:40|566.53|563.73|566.53|563.73|566.71|563.91|566.53|563.73|0
1651202150000|2022-04-29 03:15:50|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1651202160000|2022-04-29 03:16:00|566.34|563.54|566.25|563.45|566.34|563.54|566.25|563.45|0
1651202170000|2022-04-29 03:16:10|566.16|563.36|566.25|563.45|566.25|563.45|566.16|563.36|0
1651202180000|2022-04-29 03:16:20|566.16|563.36|565.79|562.99|566.16|563.36|565.79|562.99|0
1651202190000|2022-04-29 03:16:30|565.24|562.44|565.24|562.44|565.43|562.63|565.24|562.44|0
1651202200000|2022-04-29 03:16:40|565.43|562.63|565.15|562.35|565.43|562.63|565.15|562.35|0
1651202210000|2022-04-29 03:16:50|565.06|562.26|565.43|562.63|565.43|562.63|565.06|562.26|0
1651202220000|2022-04-29 03:17:00|565.34|562.54|565.24|562.44|565.34|562.54|565.24|562.44|0
1651202230000|2022-04-29 03:17:10|565.06|562.26|565.24|562.44|565.34|562.54|565.06|562.26|0
1651202240000|2022-04-29 03:17:20|565.43|562.63|565.61|562.81|565.61|562.81|565.43|562.63|0
1651202250000|2022-04-29 03:17:30|565.79|562.99|565.61|562.81|565.79|562.99|565.61|562.81|0
1651202260000|2022-04-29 03:17:40|565.79|562.99|565.52|562.72|565.79|562.99|565.52|562.72|0
1651202270000|2022-04-29 03:17:50|565.43|562.63|565.43|562.63|565.43|562.63|565.43|562.63|0
1651202280000|2022-04-29 03:18:00|565.24|562.44|565.06|562.26|565.24|562.44|565.06|562.26|0
1651202290000|2022-04-29 03:18:10|564.97|562.17|564.69|561.89|564.97|562.17|564.69|561.89|0
1651202300000|2022-04-29 03:18:20|564.79|561.99|564.79|561.99|564.79|561.99|564.69|561.89|0
1651202310000|2022-04-29 03:18:30|564.69|561.89|564.69|561.89|564.69|561.89|564.51|561.71|0
1651202320000|2022-04-29 03:18:40|564.51|561.71|564.33|561.53|564.51|561.71|564.33|561.53|0
1651202330000|2022-04-29 03:18:50|564.51|561.71|564.14|561.34|564.51|561.71|564.14|561.34|0
1651202340000|2022-04-29 03:19:00|564.06|561.26|563.78|560.98|564.06|561.26|563.78|560.98|0
1651202350000|2022-04-29 03:19:10|563.69|560.89|563.59|560.79|563.69|560.89|563.59|560.79|0
1651202360000|2022-04-29 03:19:20|563.69|560.89|563.96|561.16|563.96|561.16|563.69|560.89|0
1651202370000|2022-04-29 03:19:30|564.06|561.26|563.96|561.16|564.06|561.26|563.96|561.16|0
1651202380000|2022-04-29 03:19:40|563.78|560.98|563.87|561.07|563.87|561.07|563.69|560.89|0
1651202390000|2022-04-29 03:19:50|563.78|560.98|563.96|561.16|563.96|561.16|563.78|560.98|0
1651202400000|2022-04-29 03:20:00|563.78|560.98|563.87|561.07|563.96|561.16|563.78|560.98|0
1651202410000|2022-04-29 03:20:10|563.78|560.98|563.78|560.98|563.96|561.16|563.78|560.98|0
1651202420000|2022-04-29 03:20:20|563.69|560.89|563.69|560.89|563.69|560.89|563.69|560.89|0
1651202430000|2022-04-29 03:20:30|563.78|560.98|563.69|560.89|563.78|560.98|563.69|560.89|0
1651202440000|2022-04-29 03:20:40|563.78|560.98|563.59|560.79|563.78|560.98|563.59|560.79|0
1651202450000|2022-04-29 03:20:50|563.78|560.98|563.78|560.98|563.78|560.98|563.78|560.98|0
1651202480000|2022-04-29 03:21:20|563.96|561.16|563.96|561.16|564.14|561.34|563.87|561.07|0
1651202490000|2022-04-29 03:21:30|564.05|561.25|564.14|561.34|564.14|561.34|564.05|561.25|0
1651202500000|2022-04-29 03:21:40|564.33|561.53|564.24|561.44|564.51|561.71|564.24|561.44|0
1651202510000|2022-04-29 03:21:50|564.33|561.53|564.33|561.53|564.33|561.53|564.33|561.53|0
1651202520000|2022-04-29 03:22:00|564.42|561.62|564.24|561.44|564.42|561.62|564.24|561.44|0
1651202530000|2022-04-29 03:22:10|564.14|561.34|564.33|561.53|564.33|561.53|564.14|561.34|0
1651202540000|2022-04-29 03:22:20|564.24|561.44|564.14|561.34|564.33|561.53|564.14|561.34|0
1651202570000|2022-04-29 03:22:50|564.33|561.53|564.33|561.53|564.33|561.53|564.33|561.53|0
1651202580000|2022-04-29 03:23:00|564.51|561.71|564.51|561.71|564.51|561.71|564.33|561.53|0
1651202590000|2022-04-29 03:23:10|564.42|561.62|564.69|561.89|564.69|561.89|564.42|561.62|0
1651202600000|2022-04-29 03:23:20|564.51|561.71|564.51|561.71|564.6|561.8|564.51|561.71|0
1651202610000|2022-04-29 03:23:30|564.69|561.89|564.51|561.71|564.69|561.89|564.51|561.71|0
1651202620000|2022-04-29 03:23:40|564.42|561.62|564.51|561.71|564.51|561.71|564.42|561.62|0
1651202630000|2022-04-29 03:23:50|564.69|561.89|564.69|561.89|564.69|561.89|564.69|561.89|0
1651202640000|2022-04-29 03:24:00|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1651202650000|2022-04-29 03:24:10|565.06|562.26|564.97|562.17|565.06|562.26|564.97|562.17|0
1651202660000|2022-04-29 03:24:20|565.06|562.26|565.34|562.54|565.34|562.54|565.06|562.26|0
1651202670000|2022-04-29 03:24:30|565.15|562.35|565.24|562.44|565.24|562.44|565.15|562.35|0
1651202680000|2022-04-29 03:24:40|565.42|562.62|565.7|562.9|565.79|562.99|565.42|562.62|0
1651202690000|2022-04-29 03:24:50|565.79|562.99|565.79|562.99|565.79|562.99|565.7|562.9|0
1651202700000|2022-04-29 03:25:00|565.7|562.9|565.79|562.99|565.79|562.99|565.61|562.81|0
1651202710000|2022-04-29 03:25:10|565.7|562.9|565.89|563.09|565.89|563.09|565.7|562.9|0
1651202720000|2022-04-29 03:25:20|565.97|563.17|565.61|562.81|565.97|563.17|565.61|562.81|0
1651202760000|2022-04-29 03:26:00|564.87|562.07|564.69|561.89|564.87|562.07|564.69|561.89|0
1651202770000|2022-04-29 03:26:10|564.6|561.8|564.14|561.34|564.6|561.8|564.14|561.34|0
1651202780000|2022-04-29 03:26:20|563.96|561.16|563.78|560.98|563.96|561.16|563.78|560.98|0
1651202790000|2022-04-29 03:26:30|563.96|561.16|563.87|561.07|563.96|561.16|563.87|561.07|0
1651202800000|2022-04-29 03:26:40|563.96|561.16|564.05|561.25|564.05|561.25|563.96|561.16|0
1651202810000|2022-04-29 03:26:50|564.14|561.34|564.14|561.34|564.24|561.44|564.14|561.34|0
1651202820000|2022-04-29 03:27:00|563.69|560.89|563.77|560.97|563.77|560.97|563.41|560.61|0
1651202830000|2022-04-29 03:27:10|563.59|560.79|562.68|559.88|563.59|560.79|562.68|559.88|0
1651202840000|2022-04-29 03:27:20|562.49|559.69|562.49|559.69|562.59|559.79|562.49|559.69|0
1651202850000|2022-04-29 03:27:30|562.31|559.51|562.13|559.33|562.31|559.51|562.13|559.33|0
1651202860000|2022-04-29 03:27:40|562.59|559.79|562.68|559.88|562.68|559.88|562.49|559.69|0
1651202870000|2022-04-29 03:27:50|563.04|560.24|563.04|560.24|563.04|560.24|563.04|560.24|0
1651202880000|2022-04-29 03:28:00|562.86|560.06|562.49|559.69|562.86|560.06|562.49|559.69|0
1651202890000|2022-04-29 03:28:10|562.59|559.79|562.86|560.06|562.86|560.06|562.59|559.79|0
1651202900000|2022-04-29 03:28:20|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1651202910000|2022-04-29 03:28:30|562.49|559.69|562.31|559.51|562.49|559.69|562.31|559.51|0
1651202920000|2022-04-29 03:28:40|562.13|559.33|562.13|559.33|562.22|559.42|562.13|559.33|0
1651202930000|2022-04-29 03:28:50|562.31|559.51|562.49|559.69|562.49|559.69|562.31|559.51|0
1651202940000|2022-04-29 03:29:00|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1651202950000|2022-04-29 03:29:10|562.86|560.06|563.04|560.24|563.04|560.24|562.86|560.06|0
1651202960000|2022-04-29 03:29:20|563.23|560.43|563.59|560.79|563.59|560.79|563.23|560.43|0
1651202970000|2022-04-29 03:29:30|563.41|560.61|563.23|560.43|563.41|560.61|563.23|560.43|0
1651202980000|2022-04-29 03:29:40|563.41|560.61|563.41|560.61|563.59|560.79|563.41|560.61|0
1651202990000|2022-04-29 03:29:50|563.23|560.43|563.04|560.24|563.23|560.43|563.04|560.24|0
1651203000000|2022-04-29 03:30:00|562.95|560.15|563.32|560.52|563.32|560.52|562.95|560.15|0
1651203010000|2022-04-29 03:30:10|563.23|560.43|563.14|560.34|563.23|560.43|563.14|560.34|0
1651203020000|2022-04-29 03:30:20|563.04|560.24|562.86|560.06|563.04|560.24|562.86|560.06|0
1651203030000|2022-04-29 03:30:30|563.04|560.24|562.59|559.79|563.04|560.24|562.59|559.79|0
1651203040000|2022-04-29 03:30:40|562.49|559.69|562.86|560.06|562.86|560.06|562.49|559.69|0
1651203050000|2022-04-29 03:30:50|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1651203060000|2022-04-29 03:31:00|562.59|559.79|562.31|559.51|562.59|559.79|562.31|559.51|0
1651203070000|2022-04-29 03:31:10|562.22|559.42|562.31|559.51|562.31|559.51|562.22|559.42|0
1651203080000|2022-04-29 03:31:20|562.41|559.61|562.41|559.61|562.41|559.61|562.31|559.51|0
1651203090000|2022-04-29 03:31:30|562.49|559.69|562.41|559.61|562.49|559.69|562.41|559.61|0
1651203100000|2022-04-29 03:31:40|562.77|559.97|562.86|560.06|562.86|560.06|562.77|559.97|0
1651203120000|2022-04-29 03:32:00|562.59|559.79|562.49|559.69|562.59|559.79|562.49|559.69|0
1651203130000|2022-04-29 03:32:10|562.31|559.51|562.49|559.69|562.49|559.69|562.31|559.51|0
1651203150000|2022-04-29 03:32:30|562.31|559.51|562.68|559.88|562.68|559.88|562.31|559.51|0
1651203160000|2022-04-29 03:32:40|562.49|559.69|562.31|559.51|562.49|559.69|562.31|559.51|0
1651203170000|2022-04-29 03:32:50|562.41|559.61|562.49|559.69|562.49|559.69|562.41|559.61|0
1651203180000|2022-04-29 03:33:00|562.41|559.61|562.68|559.88|562.68|559.88|562.31|559.51|0
1651203190000|2022-04-29 03:33:10|562.77|559.97|562.95|560.15|562.95|560.15|562.77|559.97|0
1651203200000|2022-04-29 03:33:20|562.86|560.06|562.86|560.06|562.86|560.06|562.86|560.06|0
1651203210000|2022-04-29 03:33:30|562.68|559.88|562.49|559.69|562.68|559.88|562.49|559.69|0
1651203220000|2022-04-29 03:33:40|562.31|559.51|562.49|559.69|562.49|559.69|562.31|559.51|0
1651203230000|2022-04-29 03:33:50|562.31|559.51|562.31|559.51|562.49|559.69|562.31|559.51|0
1651203240000|2022-04-29 03:34:00|562.49|559.69|562.86|560.06|562.86|560.06|562.31|559.51|0
1651203250000|2022-04-29 03:34:10|562.49|559.69|562.49|559.69|562.49|559.69|562.49|559.69|0
1651203260000|2022-04-29 03:34:20|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1651203270000|2022-04-29 03:34:30|562.49|559.69|562.49|559.69|562.49|559.69|562.49|559.69|0
1651203280000|2022-04-29 03:34:40|562.68|559.88|562.86|560.06|562.86|560.06|562.68|559.88|0
1651203290000|2022-04-29 03:34:50|563.04|560.24|562.77|559.97|563.04|560.24|562.77|559.97|0
1651203300000|2022-04-29 03:35:00|562.49|559.69|562.68|559.88|562.68|559.88|562.49|559.69|0
1651203320000|2022-04-29 03:35:20|562.86|560.06|563.32|560.52|563.32|560.52|562.86|560.06|0
1651203330000|2022-04-29 03:35:30|563.22|560.42|563.22|560.42|563.22|560.42|563.22|560.42|0
1651203340000|2022-04-29 03:35:40|563.04|560.24|563.41|560.61|563.41|560.61|563.04|560.24|0
1651203350000|2022-04-29 03:35:50|563.5|560.7|563.41|560.61|563.5|560.7|563.41|560.61|0
1651203360000|2022-04-29 03:36:00|563.22|560.42|563.04|560.24|563.22|560.42|562.86|560.06|0
1651203370000|2022-04-29 03:36:10|563.22|560.42|563.41|560.61|563.41|560.61|563.22|560.42|0
1651203380000|2022-04-29 03:36:20|563.5|560.7|563.5|560.7|563.5|560.7|563.41|560.61|0
1651203390000|2022-04-29 03:36:30|563.41|560.61|563.41|560.61|563.41|560.61|563.41|560.61|0
1651203400000|2022-04-29 03:36:40|563.22|560.42|563.41|560.61|563.41|560.61|563.22|560.42|0
1651203410000|2022-04-29 03:36:50|563.5|560.7|563.77|560.97|563.77|560.97|563.5|560.7|0
1651203420000|2022-04-29 03:37:00|563.87|561.07|563.5|560.7|563.87|561.07|563.5|560.7|0
1651203430000|2022-04-29 03:37:10|564.69|561.89|564.32|561.52|564.87|562.07|564.32|561.52|0
1651203440000|2022-04-29 03:37:20|564.5|561.7|564.87|562.07|564.87|562.07|564.5|561.7|0
1651203450000|2022-04-29 03:37:30|564.69|561.89|564.6|561.8|564.87|562.07|564.6|561.8|0
1651203460000|2022-04-29 03:37:40|564.69|561.89|564.87|562.07|564.87|562.07|564.69|561.89|0
1651203470000|2022-04-29 03:37:50|564.78|561.98|564.78|561.98|564.87|562.07|564.78|561.98|0
1651203480000|2022-04-29 03:38:00|564.87|562.07|564.78|561.98|564.87|562.07|564.78|561.98|0
1651203490000|2022-04-29 03:38:10|564.96|562.16|564.87|562.07|564.96|562.16|564.87|562.07|0
1651203500000|2022-04-29 03:38:20|564.78|561.98|564.5|561.7|564.78|561.98|564.5|561.7|0
1651203510000|2022-04-29 03:38:30|564.69|561.89|564.42|561.62|564.69|561.89|564.42|561.62|0
1651203520000|2022-04-29 03:38:40|564.32|561.52|564.6|561.8|564.6|561.8|564.32|561.52|0
1651203530000|2022-04-29 03:38:50|564.69|561.89|564.87|562.07|564.87|562.07|564.69|561.89|0
1651203540000|2022-04-29 03:39:00|564.78|561.98|564.6|561.8|564.78|561.98|564.6|561.8|0
1651203550000|2022-04-29 03:39:10|564.5|561.7|564.69|561.89|564.69|561.89|564.5|561.7|0
1651203560000|2022-04-29 03:39:20|564.6|561.8|564.69|561.89|564.69|561.89|564.6|561.8|0
1651203590000|2022-04-29 03:39:50|564.6|561.8|564.5|561.7|564.69|561.89|564.5|561.7|0
1651203600000|2022-04-29 03:40:00|564.32|561.52|564.32|561.52|564.32|561.52|564.23|561.43|0
1651203610000|2022-04-29 03:40:10|564.5|561.7|564.23|561.43|564.5|561.7|564.23|561.43|0
1651203620000|2022-04-29 03:40:20|564.32|561.52|564.32|561.52|564.32|561.52|564.14|561.34|0
1651203630000|2022-04-29 03:40:30|564.05|561.25|563.77|560.97|564.14|561.34|563.77|560.97|0
1651203640000|2022-04-29 03:40:40|563.95|561.15|563.95|561.15|563.95|561.15|563.87|561.07|0
1651203650000|2022-04-29 03:40:50|564.14|561.34|564.14|561.34|564.14|561.34|563.95|561.15|0
1651203660000|2022-04-29 03:41:00|564.05|561.25|563.87|561.07|564.05|561.25|563.87|561.07|0
1651203670000|2022-04-29 03:41:10|564.05|561.25|563.87|561.07|564.05|561.25|563.77|560.97|0
1651203680000|2022-04-29 03:41:20|563.95|561.15|564.05|561.25|564.05|561.25|563.95|561.15|0
1651203690000|2022-04-29 03:41:30|563.95|561.15|564.05|561.25|564.05|561.25|563.95|561.15|0
1651203700000|2022-04-29 03:41:40|564.32|561.52|564.23|561.43|564.32|561.52|564.14|561.34|0
1651203710000|2022-04-29 03:41:50|564.32|561.52|564.41|561.61|564.41|561.61|564.32|561.52|0
1651203720000|2022-04-29 03:42:00|564.5|561.7|564.32|561.52|564.5|561.7|564.32|561.52|0
1651203730000|2022-04-29 03:42:10|564.41|561.61|564.32|561.52|564.41|561.61|564.32|561.52|0
1651203740000|2022-04-29 03:42:20|564.6|561.8|564.69|561.89|564.78|561.98|564.6|561.8|0
1651203750000|2022-04-29 03:42:30|564.78|561.98|564.6|561.8|564.87|562.07|564.6|561.8|0
1651203760000|2022-04-29 03:42:40|564.69|561.89|564.78|561.98|564.78|561.98|564.69|561.89|0
1651203770000|2022-04-29 03:42:50|564.96|562.16|564.87|562.07|564.96|562.16|564.87|562.07|0
1651203790000|2022-04-29 03:43:10|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1651203800000|2022-04-29 03:43:20|564.78|561.98|565.05|562.25|565.05|562.25|564.78|561.98|0
1651203810000|2022-04-29 03:43:30|565.15|562.35|565.05|562.25|565.15|562.35|565.05|562.25|0
1651203820000|2022-04-29 03:43:40|565.15|562.35|564.87|562.07|565.15|562.35|564.87|562.07|0
1651203830000|2022-04-29 03:43:50|565.05|562.25|565.05|562.25|565.23|562.43|565.05|562.25|0
1651203840000|2022-04-29 03:44:00|565.15|562.35|564.87|562.07|565.6|562.8|564.87|562.07|0
1651203850000|2022-04-29 03:44:10|564.68|561.88|564.78|561.98|564.78|561.98|564.68|561.88|0
1651203860000|2022-04-29 03:44:20|564.5|561.7|564.5|561.7|564.6|561.8|564.41|561.61|0
1651203870000|2022-04-29 03:44:30|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1651203880000|2022-04-29 03:44:40|564.5|561.7|564.41|561.61|564.5|561.7|564.32|561.52|0
1651203890000|2022-04-29 03:44:50|564.5|561.7|564.14|561.34|564.5|561.7|564.14|561.34|0
1651203900000|2022-04-29 03:45:00|564.32|561.52|564.32|561.52|564.41|561.61|564.32|561.52|0
1651203910000|2022-04-29 03:45:10|564.5|561.7|564.6|561.8|564.6|561.8|564.5|561.7|0
1651203920000|2022-04-29 03:45:20|564.5|561.7|564.32|561.52|564.5|561.7|564.32|561.52|0
1651203930000|2022-04-29 03:45:30|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1651203940000|2022-04-29 03:45:40|564.32|561.52|564.32|561.52|564.32|561.52|564.23|561.43|0
1651203950000|2022-04-29 03:45:50|564.41|561.61|564.6|561.8|564.6|561.8|564.41|561.61|0
1651203960000|2022-04-29 03:46:00|564.41|561.61|564.23|561.43|564.5|561.7|564.23|561.43|0
1651203970000|2022-04-29 03:46:10|564.32|561.52|563.59|560.79|564.32|561.52|563.59|560.79|0
1651203980000|2022-04-29 03:46:20|563.04|560.24|563.68|560.88|563.68|560.88|563.04|560.24|0
1651203990000|2022-04-29 03:46:30|563.59|560.79|563.5|560.7|563.59|560.79|563.5|560.7|0
1651204000000|2022-04-29 03:46:40|563.4|560.6|563.59|560.79|563.59|560.79|563.32|560.52|0
1651204010000|2022-04-29 03:46:50|563.77|560.97|563.77|560.97|563.95|561.15|563.77|560.97|0
1651204020000|2022-04-29 03:47:00|563.95|561.15|563.77|560.97|563.95|561.15|563.77|560.97|0
1651204030000|2022-04-29 03:47:10|563.68|560.88|563.5|560.7|563.68|560.88|563.5|560.7|0
1651204040000|2022-04-29 03:47:20|563.59|560.79|563.59|560.79|563.68|560.88|563.59|560.79|0
1651204050000|2022-04-29 03:47:30|563.68|560.88|563.59|560.79|563.77|560.97|563.59|560.79|0
1651204060000|2022-04-29 03:47:40|563.5|560.7|563.95|561.15|563.95|561.15|563.5|560.7|0
1651204070000|2022-04-29 03:47:50|564.32|561.52|564.13|561.33|564.32|561.52|563.95|561.15|0
1651204080000|2022-04-29 03:48:00|564.32|561.52|564.23|561.43|564.32|561.52|564.13|561.33|0
1651204090000|2022-04-29 03:48:10|564.32|561.52|564.13|561.33|564.32|561.52|564.13|561.33|0
1651204100000|2022-04-29 03:48:20|564.32|561.52|564.32|561.52|564.32|561.52|564.32|561.52|0
1651204110000|2022-04-29 03:48:30|564.23|561.43|564.32|561.52|564.32|561.52|564.23|561.43|0
1651204130000|2022-04-29 03:48:50|564.23|561.43|564.13|561.33|564.32|561.52|564.13|561.33|0
1651204140000|2022-04-29 03:49:00|563.95|561.15|563.95|561.15|563.95|561.15|563.95|561.15|0
1651204150000|2022-04-29 03:49:10|563.86|561.06|564.13|561.33|564.13|561.33|563.86|561.06|0
1651204160000|2022-04-29 03:49:20|563.86|561.06|563.58|560.78|563.86|561.06|563.58|560.78|0
1651204170000|2022-04-29 03:49:30|563.77|560.97|563.77|560.97|563.77|560.97|563.58|560.78|0
1651204180000|2022-04-29 03:49:40|564.05|561.25|564.5|561.7|564.5|561.7|564.05|561.25|0
1651204190000|2022-04-29 03:49:50|564.32|561.52|564.5|561.7|564.5|561.7|564.32|561.52|0
1651204200000|2022-04-29 03:50:00|564.41|561.61|563.77|560.97|564.41|561.61|563.77|560.97|0
1651204210000|2022-04-29 03:50:10|563.86|561.06|563.86|561.06|563.95|561.15|563.86|561.06|0
1651204220000|2022-04-29 03:50:20|564.13|561.33|563.95|561.15|564.13|561.33|563.95|561.15|0
1651204230000|2022-04-29 03:50:30|563.68|560.88|563.58|560.78|563.68|560.88|563.58|560.78|0
1651204240000|2022-04-29 03:50:40|563.68|560.88|563.95|561.15|563.95|561.15|563.68|560.88|0
1651204250000|2022-04-29 03:50:50|563.86|561.06|563.86|561.06|564.05|561.25|563.86|561.06|0
1651204260000|2022-04-29 03:51:00|563.95|561.15|563.58|560.78|563.95|561.15|563.58|560.78|0
1651204270000|2022-04-29 03:51:10|563.4|560.6|563.13|560.33|563.5|560.7|563.13|560.33|0
1651204280000|2022-04-29 03:51:20|563.04|560.24|562.95|560.15|563.04|560.24|562.95|560.15|0
1651204290000|2022-04-29 03:51:30|562.85|560.05|563.04|560.24|563.04|560.24|562.67|559.87|0
1651204300000|2022-04-29 03:51:40|563.4|560.6|563.22|560.42|563.58|560.78|563.04|560.24|0
1651204310000|2022-04-29 03:51:50|563.58|560.78|563.77|560.97|563.77|560.97|563.58|560.78|0
1651204320000|2022-04-29 03:52:00|563.58|560.78|563.58|560.78|563.77|560.97|563.58|560.78|0
1651204330000|2022-04-29 03:52:10|563.4|560.6|564.13|561.33|564.13|561.33|563.4|560.6|0
1651204340000|2022-04-29 03:52:20|564.32|561.52|564.32|561.52|564.32|561.52|564.32|561.52|0
1651204350000|2022-04-29 03:52:30|564.5|561.7|564.78|561.98|564.78|561.98|564.41|561.61|0
1651204360000|2022-04-29 03:52:40|564.68|561.88|564.59|561.79|564.87|562.07|564.59|561.79|0
1651204370000|2022-04-29 03:52:50|564.68|561.88|564.78|561.98|564.78|561.98|564.68|561.88|0
1651204380000|2022-04-29 03:53:00|564.87|562.07|564.86|562.06|565.05|562.25|564.86|562.06|0
1651204390000|2022-04-29 03:53:10|565.05|562.25|564.86|562.06|565.05|562.25|564.86|562.06|0
1651204400000|2022-04-29 03:53:20|565.23|562.43|565.41|562.61|565.6|562.8|565.23|562.43|0
1651204410000|2022-04-29 03:53:30|565.6|562.8|565.41|562.61|565.6|562.8|565.41|562.61|0
1651204420000|2022-04-29 03:53:40|565.6|562.8|565.41|562.61|565.6|562.8|565.41|562.61|0
1651204430000|2022-04-29 03:53:50|565.23|562.43|565.33|562.53|565.41|562.61|565.23|562.43|0
1651204440000|2022-04-29 03:54:00|565.6|562.8|565.78|562.98|565.78|562.98|565.6|562.8|0
1651204450000|2022-04-29 03:54:10|565.96|563.16|565.78|562.98|565.96|563.16|565.78|562.98|0
1651204460000|2022-04-29 03:54:20|566.15|563.35|565.96|563.16|566.15|563.35|565.96|563.16|0
1651204470000|2022-04-29 03:54:30|566.06|563.26|565.88|563.08|566.06|563.26|565.78|562.98|0
1651204480000|2022-04-29 03:54:40|565.69|562.89|565.78|562.98|565.88|563.08|565.69|562.89|0
1651204490000|2022-04-29 03:54:50|565.96|563.16|565.96|563.16|565.96|563.16|565.96|563.16|0
1651204500000|2022-04-29 03:55:00|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1651204510000|2022-04-29 03:55:10|565.88|563.08|566.15|563.35|566.15|563.35|565.88|563.08|0
1651204520000|2022-04-29 03:55:20|566.33|563.53|567.06|564.26|567.06|564.26|566.33|563.53|0
1651204530000|2022-04-29 03:55:30|566.88|564.08|566.7|563.9|566.88|564.08|566.7|563.9|0
1651204540000|2022-04-29 03:55:40|566.51|563.71|566.15|563.35|566.51|563.71|566.15|563.35|0
1651204550000|2022-04-29 03:55:50|566.43|563.63|566.15|563.35|566.43|563.63|565.96|563.16|0
1651204560000|2022-04-29 03:56:00|566.24|563.44|565.96|563.16|566.24|563.44|565.96|563.16|0
1651204570000|2022-04-29 03:56:10|566.24|563.44|566.61|563.81|566.61|563.81|566.24|563.44|0
1651204580000|2022-04-29 03:56:20|566.51|563.71|566.7|563.9|566.7|563.9|566.51|563.71|0
1651204590000|2022-04-29 03:56:30|566.51|563.71|566.51|563.71|566.61|563.81|566.51|563.71|0
1651204600000|2022-04-29 03:56:40|566.61|563.81|566.51|563.71|566.7|563.9|566.51|563.71|0
1651204610000|2022-04-29 03:56:50|566.7|563.9|566.51|563.71|566.7|563.9|566.51|563.71|0
1651204620000|2022-04-29 03:57:00|566.43|563.63|566.33|563.53|566.43|563.63|566.33|563.53|0
1651204630000|2022-04-29 03:57:10|566.51|563.71|566.15|563.35|566.51|563.71|566.15|563.35|0
1651204640000|2022-04-29 03:57:20|566.33|563.53|566.33|563.53|566.33|563.53|566.33|563.53|0
1651204650000|2022-04-29 03:57:30|566.15|563.35|566.33|563.53|566.33|563.53|566.15|563.35|0
1651204660000|2022-04-29 03:57:40|566.15|563.35|566.15|563.35|566.15|563.35|566.15|563.35|0
1651204670000|2022-04-29 03:57:50|565.96|563.16|565.96|563.16|565.96|563.16|565.96|563.16|0
1651204680000|2022-04-29 03:58:00|566.06|563.26|566.15|563.35|566.15|563.35|566.06|563.26|0
1651204690000|2022-04-29 03:58:10|566.06|563.26|566.06|563.26|566.15|563.35|565.96|563.16|0
1651204700000|2022-04-29 03:58:20|565.96|563.16|566.15|563.35|566.15|563.35|565.96|563.16|0
1651204710000|2022-04-29 03:58:30|565.96|563.16|565.96|563.16|565.96|563.16|565.96|563.16|0
1651204720000|2022-04-29 03:58:40|566.15|563.35|566.15|563.35|566.15|563.35|566.15|563.35|0
1651204730000|2022-04-29 03:58:50|565.96|563.16|565.96|563.16|566.06|563.26|565.96|563.16|0
1651204740000|2022-04-29 03:59:00|565.41|562.61|565.05|562.25|565.41|562.61|564.86|562.06|0
1651204750000|2022-04-29 03:59:10|565.23|562.43|565.05|562.25|565.32|562.52|565.05|562.25|0
1651204760000|2022-04-29 03:59:20|564.96|562.16|565.14|562.34|565.14|562.34|564.96|562.16|0
1651204770000|2022-04-29 03:59:30|564.41|561.61|564.13|561.33|564.41|561.61|564.13|561.33|0
1651204780000|2022-04-29 03:59:40|563.95|561.15|563.95|561.15|563.95|561.15|563.95|561.15|0
1651204790000|2022-04-29 03:59:50|563.58|560.78|563.86|561.06|563.86|561.06|563.58|560.78|0
1651204800000|2022-04-29 04:00:00|563.76|560.96|564.04|561.24|564.04|561.24|563.76|560.96|0
1651204810000|2022-04-29 04:00:10|564.13|561.33|563.95|561.15|564.23|561.43|563.95|561.15|0
1651204820000|2022-04-29 04:00:20|563.4|560.6|563.03|560.23|563.4|560.6|563.03|560.23|0
1651204830000|2022-04-29 04:00:30|563.22|560.42|562.85|560.05|563.31|560.51|562.85|560.05|0
1651204840000|2022-04-29 04:00:40|562.76|559.96|562.58|559.78|562.85|560.05|562.48|559.68|0
1651204850000|2022-04-29 04:00:50|562.85|560.05|563.49|560.69|563.49|560.69|562.85|560.05|0
1651204860000|2022-04-29 04:01:00|563.68|560.88|563.58|560.78|563.76|560.96|563.58|560.78|0
1651204870000|2022-04-29 04:01:10|563.4|560.6|563.22|560.42|563.4|560.6|563.22|560.42|0
1651204900000|2022-04-29 04:01:40|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1651204910000|2022-04-29 04:01:50|563.49|560.69|563.49|560.69|563.49|560.69|563.49|560.69|0
1651204920000|2022-04-29 04:02:00|563.58|560.78|563.68|560.88|563.68|560.88|563.58|560.78|0
1651204930000|2022-04-29 04:02:10|563.49|560.69|563.58|560.78|563.58|560.78|563.49|560.69|0
1651204940000|2022-04-29 04:02:20|563.68|560.88|563.95|561.15|563.95|561.15|563.58|560.78|0
1651204950000|2022-04-29 04:02:30|563.86|561.06|563.95|561.15|563.95|561.15|563.86|561.06|0
1651204960000|2022-04-29 04:02:40|564.04|561.24|564.13|561.33|564.13|561.33|564.04|561.24|0
1651204970000|2022-04-29 04:02:50|564.22|561.42|564.31|561.51|564.31|561.51|564.22|561.42|0
1651204980000|2022-04-29 04:03:00|564.04|561.24|564.13|561.33|564.13|561.33|564.04|561.24|0
1651204990000|2022-04-29 04:03:10|564.31|561.51|564.77|561.97|564.77|561.97|564.31|561.51|0
1651205000000|2022-04-29 04:03:20|565.04|562.24|565.04|562.24|565.14|562.34|565.04|562.24|0
1651205010000|2022-04-29 04:03:30|565.14|562.34|564.77|561.97|565.14|562.34|564.77|561.97|0
1651205020000|2022-04-29 04:03:40|564.68|561.88|564.86|562.06|564.86|562.06|564.68|561.88|0
1651205030000|2022-04-29 04:03:50|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1651205050000|2022-04-29 04:04:10|564.86|562.06|564.5|561.7|564.86|562.06|564.5|561.7|0
1651205060000|2022-04-29 04:04:20|564.59|561.79|564.68|561.88|564.86|562.06|564.59|561.79|0
1651205070000|2022-04-29 04:04:30|564.86|562.06|564.96|562.16|564.96|562.16|564.86|562.06|0
1651205080000|2022-04-29 04:04:40|564.86|562.06|564.86|562.06|564.96|562.16|564.86|562.06|0
1651205090000|2022-04-29 04:04:50|565.04|562.24|564.86|562.06|565.04|562.24|564.77|561.97|0
1651205110000|2022-04-29 04:05:10|564.96|562.16|564.96|562.16|564.96|562.16|564.96|562.16|0
1651205120000|2022-04-29 04:05:20|565.04|562.24|565.14|562.34|565.14|562.34|565.04|562.24|0
1651205130000|2022-04-29 04:05:30|565.23|562.43|565.23|562.43|565.23|562.43|565.23|562.43|0
1651205140000|2022-04-29 04:05:40|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1651205150000|2022-04-29 04:05:50|565.23|562.43|565.14|562.34|565.23|562.43|565.04|562.24|0
1651205160000|2022-04-29 04:06:00|565.04|562.24|565.23|562.43|565.23|562.43|565.04|562.24|0
1651205170000|2022-04-29 04:06:10|565.41|562.61|565.41|562.61|565.41|562.61|565.41|562.61|0
1651205180000|2022-04-29 04:06:20|565.51|562.71|565.51|562.71|565.59|562.79|565.41|562.61|0
1651205190000|2022-04-29 04:06:30|565.41|562.61|565.41|562.61|565.41|562.61|565.41|562.61|0
1651205200000|2022-04-29 04:06:40|565.23|562.43|565.14|562.34|565.23|562.43|565.14|562.34|0
1651205210000|2022-04-29 04:06:50|565.23|562.43|565.23|562.43|565.23|562.43|565.23|562.43|0
1651205220000|2022-04-29 04:07:00|565.32|562.52|565.23|562.43|565.32|562.52|565.23|562.43|0
1651205230000|2022-04-29 04:07:10|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1651205260000|2022-04-29 04:07:40|564.96|562.16|565.04|562.24|565.04|562.24|564.86|562.06|0
1651205270000|2022-04-29 04:07:50|564.77|561.97|564.86|562.06|564.86|562.06|564.77|561.97|0
1651205280000|2022-04-29 04:08:00|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651205290000|2022-04-29 04:08:10|564.68|561.88|564.96|562.16|564.96|562.16|564.68|561.88|0
1651205300000|2022-04-29 04:08:20|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1651205310000|2022-04-29 04:08:30|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651205320000|2022-04-29 04:08:40|564.68|561.88|564.86|562.06|564.86|562.06|564.68|561.88|0
1651205330000|2022-04-29 04:08:50|564.96|562.16|564.77|561.97|564.96|562.16|564.77|561.97|0
1651205340000|2022-04-29 04:09:00|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1651205350000|2022-04-29 04:09:10|564.49|561.69|564.68|561.88|564.68|561.88|564.49|561.69|0
1651205370000|2022-04-29 04:09:30|564.49|561.69|564.49|561.69|564.59|561.79|564.49|561.69|0
1651205380000|2022-04-29 04:09:40|564.31|561.51|564.31|561.51|564.31|561.51|564.22|561.42|0
1651205390000|2022-04-29 04:09:50|564.22|561.42|564.41|561.61|564.41|561.61|564.22|561.42|0
1651205400000|2022-04-29 04:10:00|564.49|561.69|564.31|561.51|564.49|561.69|564.31|561.51|0
1651205410000|2022-04-29 04:10:10|564.22|561.42|564.31|561.51|564.41|561.61|564.22|561.42|0
1651205420000|2022-04-29 04:10:20|564.41|561.61|564.68|561.88|564.68|561.88|564.41|561.61|0
1651205430000|2022-04-29 04:10:30|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1651205440000|2022-04-29 04:10:40|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1651205450000|2022-04-29 04:10:50|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1651205460000|2022-04-29 04:11:00|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651205470000|2022-04-29 04:11:10|564.68|561.88|564.86|562.06|564.86|562.06|564.68|561.88|0
1651205480000|2022-04-29 04:11:20|564.95|562.15|564.86|562.06|564.95|562.15|564.86|562.06|0
1651205490000|2022-04-29 04:11:30|564.77|561.97|564.59|561.79|564.86|562.06|564.59|561.79|0
1651205500000|2022-04-29 04:11:40|564.49|561.69|564.49|561.69|564.49|561.69|564.49|561.69|0
1651205510000|2022-04-29 04:11:50|564.4|561.6|564.49|561.69|564.49|561.69|564.4|561.6|0
1651205520000|2022-04-29 04:12:00|564.22|561.42|564.49|561.69|564.49|561.69|564.22|561.42|0
1651205530000|2022-04-29 04:12:10|564.59|561.79|564.59|561.79|564.68|561.88|564.59|561.79|0
1651205540000|2022-04-29 04:12:20|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1651205550000|2022-04-29 04:12:30|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1651205570000|2022-04-29 04:12:50|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651205580000|2022-04-29 04:13:00|564.86|562.06|565.04|562.24|565.04|562.24|564.86|562.06|0
1651205590000|2022-04-29 04:13:10|565.14|562.34|565.04|562.24|565.14|562.34|565.04|562.24|0
1651205600000|2022-04-29 04:13:20|564.95|562.15|565.04|562.24|565.04|562.24|564.86|562.06|0
1651205620000|2022-04-29 04:13:40|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1651205630000|2022-04-29 04:13:50|564.95|562.15|564.68|561.88|564.95|562.15|564.68|561.88|0
1651205660000|2022-04-29 04:14:20|564.86|562.06|564.86|562.06|564.86|562.06|564.77|561.97|0
1651205670000|2022-04-29 04:14:30|564.77|561.97|564.77|561.97|564.86|562.06|564.77|561.97|0
1651205680000|2022-04-29 04:14:40|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1651205690000|2022-04-29 04:14:50|564.67|561.87|564.86|562.06|564.86|562.06|564.67|561.87|0
1651205700000|2022-04-29 04:15:00|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1651205710000|2022-04-29 04:15:10|564.86|562.06|565.04|562.24|565.04|562.24|564.86|562.06|0
1651205720000|2022-04-29 04:15:20|564.95|562.15|565.04|562.24|565.04|562.24|564.95|562.15|0
1651205760000|2022-04-29 04:16:00|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1651205780000|2022-04-29 04:16:20|564.67|561.87|564.86|562.06|564.86|562.06|564.67|561.87|0
1651205790000|2022-04-29 04:16:30|564.95|562.15|564.86|562.06|564.95|562.15|564.86|562.06|0
1651205800000|2022-04-29 04:16:40|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1651205810000|2022-04-29 04:16:50|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1651205830000|2022-04-29 04:17:10|565.04|562.24|565.04|562.24|565.04|562.24|564.86|562.06|0
1651205840000|2022-04-29 04:17:20|565.22|562.42|565.22|562.42|565.22|562.42|565.22|562.42|0
1651205880000|2022-04-29 04:18:00|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1651205890000|2022-04-29 04:18:10|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1651205900000|2022-04-29 04:18:20|564.86|562.06|564.67|561.87|564.95|562.15|564.67|561.87|0
1651205910000|2022-04-29 04:18:30|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1651205940000|2022-04-29 04:19:00|564.49|561.69|564.49|561.69|564.49|561.69|564.49|561.69|0
1651205950000|2022-04-29 04:19:10|564.59|561.79|564.49|561.69|564.59|561.79|564.49|561.69|0
1651205960000|2022-04-29 04:19:20|564.31|561.51|564.31|561.51|564.31|561.51|564.31|561.51|0
1651205970000|2022-04-29 04:19:30|564.49|561.69|564.49|561.69|564.49|561.69|564.49|561.69|0
1651205990000|2022-04-29 04:19:50|564.59|561.79|564.59|561.79|564.59|561.79|564.59|561.79|0
1651206000000|2022-04-29 04:20:00|564.67|561.87|564.67|561.87|564.67|561.87|564.67|561.87|0
1651206010000|2022-04-29 04:20:10|564.49|561.69|564.49|561.69|564.49|561.69|564.49|561.69|0
1651206020000|2022-04-29 04:20:20|564.31|561.51|564.31|561.51|564.31|561.51|564.12|561.32|0
1651206030000|2022-04-29 04:20:30|564.04|561.24|564.12|561.32|564.12|561.32|564.04|561.24|0
1651206040000|2022-04-29 04:20:40|564.04|561.24|564.12|561.32|564.12|561.32|563.94|561.14|0
1651206060000|2022-04-29 04:21:00|564.31|561.51|564.67|561.87|564.67|561.87|564.31|561.51|0
1651206070000|2022-04-29 04:21:10|564.59|561.79|564.59|561.79|564.59|561.79|564.59|561.79|0
1651206080000|2022-04-29 04:21:20|564.49|561.69|564.4|561.6|564.49|561.69|564.31|561.51|0
1651206100000|2022-04-29 04:21:40|564.49|561.69|564.12|561.32|564.49|561.69|564.12|561.32|0
1651206110000|2022-04-29 04:21:50|564.31|561.51|564.31|561.51|564.31|561.51|564.31|561.51|0
1651206120000|2022-04-29 04:22:00|564.4|561.6|564.49|561.69|564.49|561.69|564.4|561.6|0
1651206130000|2022-04-29 04:22:10|564.67|561.87|564.49|561.69|564.67|561.87|564.49|561.69|0
1651206150000|2022-04-29 04:22:30|564.67|561.87|564.67|561.87|564.67|561.87|564.67|561.87|0
1651206160000|2022-04-29 04:22:40|564.86|562.06|564.67|561.87|564.86|562.06|564.67|561.87|0
1651206170000|2022-04-29 04:22:50|564.77|561.97|564.86|562.06|564.86|562.06|564.77|561.97|0
1651206180000|2022-04-29 04:23:00|564.67|561.87|564.67|561.87|564.67|561.87|564.67|561.87|0
1651206190000|2022-04-29 04:23:10|564.86|562.06|564.67|561.87|564.86|562.06|564.67|561.87|0
1651206230000|2022-04-29 04:23:50|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1651206240000|2022-04-29 04:24:00|564.95|562.15|565.04|562.24|565.04|562.24|564.95|562.15|0
1651206280000|2022-04-29 04:24:40|564.85|562.05|564.85|562.05|564.85|562.05|564.85|562.05|0
1651206290000|2022-04-29 04:24:50|564.95|562.15|564.85|562.05|564.95|562.15|564.85|562.05|0
1651206310000|2022-04-29 04:25:10|564.77|561.97|564.67|561.87|564.77|561.97|564.67|561.87|0
1651206320000|2022-04-29 04:25:20|564.85|562.05|564.85|562.05|564.85|562.05|564.85|562.05|0
1651206370000|2022-04-29 04:26:10|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1651206380000|2022-04-29 04:26:20|564.85|562.05|564.85|562.05|564.85|562.05|564.85|562.05|0
1651206390000|2022-04-29 04:26:30|564.67|561.87|564.67|561.87|564.67|561.87|564.67|561.87|0
1651206420000|2022-04-29 04:27:00|564.3|561.5|564.3|561.5|564.3|561.5|564.3|561.5|0
1651206430000|2022-04-29 04:27:10|564.22|561.42|564.22|561.42|564.22|561.42|564.22|561.42|0
1651206440000|2022-04-29 04:27:20|564.12|561.32|564.12|561.32|564.12|561.32|564.03|561.23|0
1651206450000|2022-04-29 04:27:30|564.3|561.5|564.49|561.69|564.49|561.69|564.3|561.5|0
1651206490000|2022-04-29 04:28:10|564.58|561.78|564.49|561.69|564.58|561.78|564.49|561.69|0
1651206500000|2022-04-29 04:28:20|564.58|561.78|564.67|561.87|564.67|561.87|564.58|561.78|0
1651206510000|2022-04-29 04:28:30|564.77|561.97|564.67|561.87|564.77|561.97|564.67|561.87|0
1651206520000|2022-04-29 04:28:40|564.77|561.97|564.58|561.78|564.77|561.97|564.58|561.78|0
1651206540000|2022-04-29 04:29:00|564.67|561.87|564.67|561.87|564.67|561.87|564.58|561.78|0
1651206560000|2022-04-29 04:29:20|564.77|561.97|564.67|561.87|564.85|562.05|564.67|561.87|0
1651206580000|2022-04-29 04:29:40|564.49|561.69|564.58|561.78|564.58|561.78|564.49|561.69|0
1651206590000|2022-04-29 04:29:50|564.49|561.69|564.4|561.6|564.49|561.69|564.4|561.6|0
1651206600000|2022-04-29 04:30:00|564.49|561.69|564.49|561.69|564.49|561.69|564.49|561.69|0
1651206610000|2022-04-29 04:30:10|564.77|561.97|564.58|561.78|564.77|561.97|564.58|561.78|0
1651206630000|2022-04-29 04:30:30|564.49|561.69|564.49|561.69|564.49|561.69|564.49|561.69|0
1651206640000|2022-04-29 04:30:40|564.58|561.78|564.67|561.87|564.67|561.87|564.58|561.78|0
1651206650000|2022-04-29 04:30:50|564.49|561.69|564.49|561.69|564.49|561.69|564.49|561.69|0
1651206660000|2022-04-29 04:31:00|564.58|561.78|564.3|561.5|564.58|561.78|564.3|561.5|0
1651206670000|2022-04-29 04:31:10|564.58|561.78|564.58|561.78|564.58|561.78|564.58|561.78|0
1651206680000|2022-04-29 04:31:20|564.67|561.87|564.58|561.78|564.67|561.87|564.58|561.78|0
1651206690000|2022-04-29 04:31:30|564.49|561.69|564.49|561.69|564.49|561.69|564.4|561.6|0
1651206700000|2022-04-29 04:31:40|564.58|561.78|564.67|561.87|564.67|561.87|564.58|561.78|0
1651206710000|2022-04-29 04:31:50|564.58|561.78|564.58|561.78|564.58|561.78|564.58|561.78|0
1651206720000|2022-04-29 04:32:00|564.67|561.87|564.58|561.78|564.67|561.87|564.58|561.78|0
1651206730000|2022-04-29 04:32:10|564.49|561.69|564.58|561.78|564.58|561.78|564.49|561.69|0
1651206740000|2022-04-29 04:32:20|564.49|561.69|564.49|561.69|564.49|561.69|564.49|561.69|0
1651206750000|2022-04-29 04:32:30|564.3|561.5|564.03|561.23|564.3|561.5|564.03|561.23|0
1651206760000|2022-04-29 04:32:40|563.94|561.14|564.12|561.32|564.12|561.32|563.94|561.14|0
1651206770000|2022-04-29 04:32:50|564.03|561.23|564.03|561.23|564.03|561.23|564.03|561.23|0
1651206780000|2022-04-29 04:33:00|564.12|561.32|564.12|561.32|564.12|561.32|564.12|561.32|0
1651206800000|2022-04-29 04:33:20|564.03|561.23|564.03|561.23|564.03|561.23|564.03|561.23|0
1651206810000|2022-04-29 04:33:30|563.94|561.14|563.85|561.05|564.03|561.23|563.85|561.05|0
1651206820000|2022-04-29 04:33:40|563.94|561.14|563.85|561.05|563.94|561.14|563.75|560.95|0
1651206830000|2022-04-29 04:33:50|563.94|561.14|563.85|561.05|563.94|561.14|563.75|560.95|0
1651206840000|2022-04-29 04:34:00|563.75|560.95|563.75|560.95|563.75|560.95|563.75|560.95|0
1651206860000|2022-04-29 04:34:20|563.57|560.77|563.57|560.77|563.57|560.77|563.57|560.77|0
1651206870000|2022-04-29 04:34:30|563.39|560.59|563.48|560.68|563.57|560.77|563.39|560.59|0
1651206880000|2022-04-29 04:34:40|563.57|560.77|563.75|560.95|563.75|560.95|563.57|560.77|0
1651206900000|2022-04-29 04:35:00|563.94|561.14|563.94|561.14|564.12|561.32|563.94|561.14|0
1651206940000|2022-04-29 04:35:40|563.75|560.95|563.94|561.14|563.94|561.14|563.75|560.95|0
1651206950000|2022-04-29 04:35:50|564.03|561.23|563.85|561.05|564.03|561.23|563.85|561.05|0
1651206960000|2022-04-29 04:36:00|563.94|561.14|563.75|560.95|563.94|561.14|563.75|560.95|0
1651206990000|2022-04-29 04:36:30|563.57|560.77|563.57|560.77|563.57|560.77|563.57|560.77|0
1651207020000|2022-04-29 04:37:00|563.67|560.87|563.75|560.95|563.75|560.95|563.67|560.87|0
1651207040000|2022-04-29 04:37:20|563.66|560.86|563.75|560.95|563.75|560.95|563.66|560.86|0
1651207050000|2022-04-29 04:37:30|563.66|560.86|563.57|560.77|563.66|560.86|563.57|560.77|0
1651207060000|2022-04-29 04:37:40|563.66|560.86|563.57|560.77|563.66|560.86|563.57|560.77|0
1651207070000|2022-04-29 04:37:50|563.66|560.86|563.75|560.95|563.75|560.95|563.66|560.86|0
1651207080000|2022-04-29 04:38:00|563.57|560.77|563.57|560.77|563.57|560.77|563.48|560.68|0
1651207090000|2022-04-29 04:38:10|563.75|560.95|563.75|560.95|563.75|560.95|563.75|560.95|0
1651207100000|2022-04-29 04:38:20|564.12|561.32|563.94|561.14|564.12|561.32|563.94|561.14|0
1651207110000|2022-04-29 04:38:30|564.03|561.23|564.12|561.32|564.12|561.32|564.03|561.23|0
1651207120000|2022-04-29 04:38:40|564.3|561.5|564.3|561.5|564.3|561.5|564.3|561.5|0
1651207150000|2022-04-29 04:39:10|564.48|561.68|564.67|561.87|564.67|561.87|564.48|561.68|0
1651207170000|2022-04-29 04:39:30|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1651207200000|2022-04-29 04:40:00|564.4|561.6|564.4|561.6|564.4|561.6|564.4|561.6|0
1651207210000|2022-04-29 04:40:10|564.3|561.5|564.3|561.5|564.3|561.5|564.3|561.5|0
1651207230000|2022-04-29 04:40:30|564.4|561.6|564.3|561.5|564.4|561.6|564.3|561.5|0
1651207250000|2022-04-29 04:40:50|564.21|561.41|564.21|561.41|564.21|561.41|564.21|561.41|0
1651207260000|2022-04-29 04:41:00|564.3|561.5|564.48|561.68|564.48|561.68|564.3|561.5|0
1651207280000|2022-04-29 04:41:20|564.67|561.87|564.67|561.87|564.67|561.87|564.67|561.87|0
1651207310000|2022-04-29 04:41:50|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1651207320000|2022-04-29 04:42:00|564.3|561.5|564.48|561.68|564.48|561.68|564.3|561.5|0
1651207370000|2022-04-29 04:42:50|564.67|561.87|564.67|561.87|564.67|561.87|564.67|561.87|0
1651207380000|2022-04-29 04:43:00|564.48|561.68|564.3|561.5|564.48|561.68|564.3|561.5|0
1651207400000|2022-04-29 04:43:20|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1651207410000|2022-04-29 04:43:30|564.3|561.5|564.21|561.41|564.3|561.5|564.21|561.41|0
1651207420000|2022-04-29 04:43:40|564.3|561.5|564.3|561.5|564.3|561.5|564.3|561.5|0
1651207440000|2022-04-29 04:44:00|564.12|561.32|564.12|561.32|564.12|561.32|564.12|561.32|0
1651207450000|2022-04-29 04:44:10|563.93|561.13|563.93|561.13|563.93|561.13|563.93|561.13|0
1651207470000|2022-04-29 04:44:30|563.75|560.95|563.93|561.13|563.93|561.13|563.75|560.95|0
1651207510000|2022-04-29 04:45:10|564.12|561.32|564.12|561.32|564.12|561.32|564.12|561.32|0
1651207520000|2022-04-29 04:45:20|564.21|561.41|564.3|561.5|564.3|561.5|564.21|561.41|0
1651207530000|2022-04-29 04:45:30|564.12|561.32|564.12|561.32|564.12|561.32|564.12|561.32|0
1651207540000|2022-04-29 04:45:40|564.21|561.41|564.3|561.5|564.3|561.5|564.21|561.41|0
1651207550000|2022-04-29 04:45:50|564.21|561.41|564.12|561.32|564.21|561.41|564.12|561.32|0
1651207560000|2022-04-29 04:46:00|564.03|561.23|564.03|561.23|564.03|561.23|564.03|561.23|0
1651207570000|2022-04-29 04:46:10|563.93|561.13|564.3|561.5|564.3|561.5|563.93|561.13|0
1651207580000|2022-04-29 04:46:20|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1651207590000|2022-04-29 04:46:30|564.67|561.87|564.76|561.96|564.76|561.96|564.66|561.86|0
1651207600000|2022-04-29 04:46:40|564.85|562.05|564.85|562.05|564.85|562.05|564.85|562.05|0
1651207620000|2022-04-29 04:47:00|564.66|561.86|564.66|561.86|564.66|561.86|564.66|561.86|0
1651207630000|2022-04-29 04:47:10|564.58|561.78|564.48|561.68|564.58|561.78|564.48|561.68|0
1651207650000|2022-04-29 04:47:30|564.3|561.5|564.3|561.5|564.3|561.5|564.3|561.5|0
1651207660000|2022-04-29 04:47:40|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1651207670000|2022-04-29 04:47:50|564.58|561.78|564.3|561.5|564.58|561.78|564.3|561.5|0
1651207680000|2022-04-29 04:48:00|564.39|561.59|564.3|561.5|564.39|561.59|564.3|561.5|0
1651207700000|2022-04-29 04:48:20|564.21|561.41|564.21|561.41|564.21|561.41|564.21|561.41|0
1651207710000|2022-04-29 04:48:30|564.3|561.5|564.3|561.5|564.3|561.5|564.3|561.5|0
1651207720000|2022-04-29 04:48:40|564.12|561.32|563.93|561.13|564.12|561.32|563.93|561.13|0
1651207730000|2022-04-29 04:48:50|564.03|561.23|563.84|561.04|564.03|561.23|563.84|561.04|0
1651207740000|2022-04-29 04:49:00|563.75|560.95|563.84|561.04|563.84|561.04|563.75|560.95|0
1651207750000|2022-04-29 04:49:10|563.93|561.13|563.93|561.13|563.93|561.13|563.93|561.13|0
1651207760000|2022-04-29 04:49:20|563.75|560.95|563.84|561.04|563.84|561.04|563.75|560.95|0
1651207770000|2022-04-29 04:49:30|563.75|560.95|563.84|561.04|563.84|561.04|563.75|560.95|0
1651207780000|2022-04-29 04:49:40|563.93|561.13|563.84|561.04|563.93|561.13|563.84|561.04|0
1651207790000|2022-04-29 04:49:50|563.75|560.95|563.38|560.58|563.75|560.95|563.38|560.58|0
1651207800000|2022-04-29 04:50:00|563.2|560.4|563.57|560.77|563.57|560.77|563.2|560.4|0
1651207810000|2022-04-29 04:50:10|563.75|560.95|564.11|561.31|564.11|561.31|563.75|560.95|0
1651207820000|2022-04-29 04:50:20|564.3|561.5|564.66|561.86|564.66|561.86|564.3|561.5|0
1651207830000|2022-04-29 04:50:30|564.48|561.68|564.48|561.68|564.58|561.78|564.48|561.68|0
1651207840000|2022-04-29 04:50:40|564.58|561.78|564.48|561.68|564.58|561.78|564.48|561.68|0
1651207860000|2022-04-29 04:51:00|564.3|561.5|564.11|561.31|564.3|561.5|564.11|561.31|0
1651207870000|2022-04-29 04:51:10|564.3|561.5|564.3|561.5|564.3|561.5|564.3|561.5|0
1651207880000|2022-04-29 04:51:20|564.11|561.31|564.11|561.31|564.11|561.31|564.11|561.31|0
1651207890000|2022-04-29 04:51:30|563.84|561.04|563.2|560.4|563.84|561.04|563.2|560.4|0
1651207900000|2022-04-29 04:51:40|563.02|560.22|563.2|560.4|563.2|560.4|563.02|560.22|0
1651207910000|2022-04-29 04:51:50|563.38|560.58|563.38|560.58|563.38|560.58|563.38|560.58|0
1651207930000|2022-04-29 04:52:10|563.2|560.4|563.29|560.49|563.29|560.49|563.2|560.4|0
1651207940000|2022-04-29 04:52:20|563.38|560.58|563.2|560.4|563.38|560.58|563.2|560.4|0
1651207950000|2022-04-29 04:52:30|563.29|560.49|563.2|560.4|563.29|560.49|563.2|560.4|0
1651207960000|2022-04-29 04:52:40|563.29|560.49|563.2|560.4|563.29|560.49|563.2|560.4|0
1651207970000|2022-04-29 04:52:50|563.29|560.49|563.02|560.22|563.29|560.49|563.02|560.22|0
1651207980000|2022-04-29 04:53:00|562.83|560.03|563.2|560.4|563.2|560.4|562.83|560.03|0
1651207990000|2022-04-29 04:53:10|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1651208000000|2022-04-29 04:53:20|563.02|560.22|563.02|560.22|563.02|560.22|563.02|560.22|0
1651208040000|2022-04-29 04:54:00|563.2|560.4|563.56|560.76|563.56|560.76|563.2|560.4|0
1651208050000|2022-04-29 04:54:10|563.38|560.58|563.38|560.58|563.48|560.68|563.38|560.58|0
1651208080000|2022-04-29 04:54:40|563.48|560.68|563.48|560.68|563.48|560.68|563.48|560.68|0
1651208090000|2022-04-29 04:54:50|563.38|560.58|563.38|560.58|563.38|560.58|563.38|560.58|0
1651208100000|2022-04-29 04:55:00|563.29|560.49|562.65|559.85|563.29|560.49|562.65|559.85|0
1651208110000|2022-04-29 04:55:10|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1651208120000|2022-04-29 04:55:20|563.02|560.22|563.2|560.4|563.2|560.4|563.02|560.22|0
1651208130000|2022-04-29 04:55:30|563.29|560.49|563.38|560.58|563.56|560.76|563.29|560.49|0
1651208170000|2022-04-29 04:56:10|563.29|560.49|563.38|560.58|563.38|560.58|563.29|560.49|0
1651208180000|2022-04-29 04:56:20|563.2|560.4|563.2|560.4|563.38|560.58|563.2|560.4|0
1651208190000|2022-04-29 04:56:30|563.38|560.58|563.2|560.4|563.38|560.58|563.2|560.4|0
1651208200000|2022-04-29 04:56:40|563.11|560.31|563.02|560.22|563.11|560.31|563.02|560.22|0
1651208210000|2022-04-29 04:56:50|563.01|560.21|563.01|560.21|563.01|560.21|563.01|560.21|0
1651208220000|2022-04-29 04:57:00|562.93|560.13|562.93|560.13|562.93|560.13|562.83|560.03|0
1651208230000|2022-04-29 04:57:10|563.01|560.21|563.01|560.21|563.01|560.21|563.01|560.21|0
1651208250000|2022-04-29 04:57:30|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1651208260000|2022-04-29 04:57:40|563.11|560.31|563.2|560.4|563.2|560.4|562.93|560.13|0
1651208270000|2022-04-29 04:57:50|563.29|560.49|563.29|560.49|563.29|560.49|563.29|560.49|0
1651208280000|2022-04-29 04:58:00|563.2|560.4|563.2|560.4|563.29|560.49|563.2|560.4|0
1651208290000|2022-04-29 04:58:10|563.29|560.49|563.38|560.58|563.38|560.58|563.29|560.49|0
1651208300000|2022-04-29 04:58:20|563.29|560.49|563.2|560.4|563.38|560.58|563.2|560.4|0
1651208320000|2022-04-29 04:58:40|563.11|560.31|563.01|560.21|563.2|560.4|563.01|560.21|0
1651208330000|2022-04-29 04:58:50|563.2|560.4|563.11|560.31|563.2|560.4|563.11|560.31|0
1651208340000|2022-04-29 04:59:00|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1651208360000|2022-04-29 04:59:20|563.11|560.31|563.11|560.31|563.11|560.31|563.11|560.31|0
1651208370000|2022-04-29 04:59:30|563.01|560.21|562.83|560.03|563.01|560.21|562.83|560.03|0
1651208380000|2022-04-29 04:59:40|562.28|559.48|562.47|559.67|562.47|559.67|562.1|559.3|0
1651208390000|2022-04-29 04:59:50|562.56|559.76|562.65|559.85|562.65|559.85|562.47|559.67|0
1651208400000|2022-04-29 05:00:00|562.83|560.03|561.92|559.12|562.83|560.03|561.92|559.12|0
1651208410000|2022-04-29 05:00:10|561.73|558.93|561.37|558.57|561.73|558.93|561.37|558.57|0
1651208420000|2022-04-29 05:00:20|560.82|558.02|561.37|558.57|561.37|558.57|560.64|557.84|0
1651208430000|2022-04-29 05:00:30|561.19|558.39|561|558.2|561.28|558.48|561|558.2|0
1651208440000|2022-04-29 05:00:40|560.64|557.84|560.82|558.02|560.82|558.02|560.64|557.84|0
1651208450000|2022-04-29 05:00:50|560.64|557.84|560.64|557.84|560.64|557.84|560.64|557.84|0
1651208460000|2022-04-29 05:01:00|560.37|557.57|560.09|557.29|560.37|557.57|559.73|556.93|0
1651208470000|2022-04-29 05:01:10|559.55|556.75|559.18|556.38|559.55|556.75|559.09|556.29|0
1651208480000|2022-04-29 05:01:20|559.91|557.11|559.91|557.11|560.27|557.47|559.91|557.11|0
1651208490000|2022-04-29 05:01:30|560|557.2|559.91|557.11|560|557.2|559.91|557.11|0
1651208500000|2022-04-29 05:01:40|559.73|556.93|559.73|556.93|559.73|556.93|559.18|556.38|0
1651208510000|2022-04-29 05:01:50|559.91|557.11|559.73|556.93|559.91|557.11|559.73|556.93|0
1651208520000|2022-04-29 05:02:00|559.36|556.56|559|556.2|559.36|556.56|559|556.2|0
1651208530000|2022-04-29 05:02:10|558.82|556.02|559|556.2|559|556.2|558.63|555.83|0
1651208540000|2022-04-29 05:02:20|559.18|556.38|559|556.2|559.18|556.38|558.91|556.11|0
1651208550000|2022-04-29 05:02:30|558.91|556.11|558.63|555.83|559.18|556.38|558.63|555.83|0
1651208560000|2022-04-29 05:02:40|558.82|556.02|558.82|556.02|559.18|556.38|558.82|556.02|0
1651208570000|2022-04-29 05:02:50|559|556.2|558.73|555.93|559|556.2|558.73|555.93|0
1651208580000|2022-04-29 05:03:00|558.82|556.02|559.18|556.38|559.18|556.38|558.82|556.02|0
1651208590000|2022-04-29 05:03:10|559.28|556.48|559.18|556.38|559.36|556.56|559.18|556.38|0
1651208600000|2022-04-29 05:03:20|559.36|556.56|560.09|557.29|560.09|557.29|559.28|556.48|0
1651208610000|2022-04-29 05:03:30|560.27|557.47|560.27|557.47|560.27|557.47|560.09|557.29|0
1651208620000|2022-04-29 05:03:40|560.09|557.29|560.27|557.47|560.64|557.84|560.09|557.29|0
1651208630000|2022-04-29 05:03:50|560.09|557.29|560.09|557.29|560.27|557.47|560.09|557.29|0
1651208640000|2022-04-29 05:04:00|560.27|557.47|560.27|557.47|560.27|557.47|560.09|557.29|0
1651208650000|2022-04-29 05:04:10|560.09|557.29|560.37|557.57|560.37|557.57|559.91|557.11|0
1651208660000|2022-04-29 05:04:20|560.27|557.47|559|556.2|560.27|557.47|559|556.2|0
1651208670000|2022-04-29 05:04:30|558.91|556.11|558.63|555.83|558.91|556.11|558.63|555.83|0
1651208680000|2022-04-29 05:04:40|559|556.2|559.18|556.38|559.18|556.38|559|556.2|0
1651208690000|2022-04-29 05:04:50|559.36|556.56|559.18|556.38|559.36|556.56|559.18|556.38|0
1651208700000|2022-04-29 05:05:00|559|556.2|558.82|556.02|559|556.2|558.73|555.93|0
1651208710000|2022-04-29 05:05:10|559|556.2|559.18|556.38|559.18|556.38|559|556.2|0
1651208720000|2022-04-29 05:05:20|559.09|556.29|558.45|555.65|559.09|556.29|558.45|555.65|0
1651208730000|2022-04-29 05:05:30|558.63|555.83|558.91|556.11|559|556.2|558.63|555.83|0
1651208740000|2022-04-29 05:05:40|558.82|556.02|558.45|555.65|559|556.2|558.45|555.65|0
1651208750000|2022-04-29 05:05:50|558.18|555.38|558.45|555.65|558.45|555.65|558.09|555.29|0
1651208760000|2022-04-29 05:06:00|558.09|555.29|557.91|555.11|558.18|555.38|557.91|555.11|0
1651208770000|2022-04-29 05:06:10|558.09|555.29|558.09|555.29|558.27|555.47|558.09|555.29|0
1651208780000|2022-04-29 05:06:20|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1651208790000|2022-04-29 05:06:30|558.09|555.29|557.91|555.11|558.09|555.29|557.72|554.92|0
1651208800000|2022-04-29 05:06:40|558.09|555.29|558.18|555.38|558.27|555.47|558|555.2|0
1651208810000|2022-04-29 05:06:50|558.27|555.47|558.18|555.38|558.27|555.47|558.18|555.38|0
1651208820000|2022-04-29 05:07:00|557.91|555.11|557.72|554.92|557.91|555.11|557.72|554.92|0
1651208830000|2022-04-29 05:07:10|557.82|555.02|558.27|555.47|558.27|555.47|557.72|554.92|0
1651208840000|2022-04-29 05:07:20|558.18|555.38|558.27|555.47|558.27|555.47|558.18|555.38|0
1651208850000|2022-04-29 05:07:30|558.63|555.83|558.27|555.47|558.63|555.83|558.27|555.47|0
1651208860000|2022-04-29 05:07:40|558.45|555.65|558.63|555.83|558.63|555.83|558.45|555.65|0
1651208870000|2022-04-29 05:07:50|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1651208880000|2022-04-29 05:08:00|558.73|555.93|558.73|555.93|558.73|555.93|558.63|555.83|0
1651208890000|2022-04-29 05:08:10|558.63|555.83|558.91|556.11|558.91|556.11|558.63|555.83|0
1651208900000|2022-04-29 05:08:20|558.81|556.01|559.18|556.38|559.18|556.38|558.81|556.01|0
1651208910000|2022-04-29 05:08:30|559.27|556.47|559.36|556.56|559.36|556.56|559.27|556.47|0
1651208930000|2022-04-29 05:08:50|559.18|556.38|559.18|556.38|559.27|556.47|559.18|556.38|0
1651208940000|2022-04-29 05:09:00|559|556.2|559|556.2|559.18|556.38|559|556.2|0
1651208950000|2022-04-29 05:09:10|559.18|556.38|559.18|556.38|559.18|556.38|559|556.2|0
1651208960000|2022-04-29 05:09:20|559.36|556.56|559|556.2|559.36|556.56|559|556.2|0
1651208970000|2022-04-29 05:09:30|558.91|556.11|558.45|555.65|558.91|556.11|558.45|555.65|0
1651208980000|2022-04-29 05:09:40|558.27|555.47|558.09|555.29|558.27|555.47|558.09|555.29|0
1651208990000|2022-04-29 05:09:50|557.9|555.1|558.18|555.38|558.18|555.38|557.9|555.1|0
1651209000000|2022-04-29 05:10:00|558.27|555.47|558.09|555.29|558.27|555.47|558.09|555.29|0
1651209010000|2022-04-29 05:10:10|558|555.2|558|555.2|558.09|555.29|557.9|555.1|0
1651209020000|2022-04-29 05:10:20|557.9|555.1|558.09|555.29|558.09|555.29|557.9|555.1|0
1651209030000|2022-04-29 05:10:30|558|555.2|558.27|555.47|558.27|555.47|558|555.2|0
1651209040000|2022-04-29 05:10:40|558.36|555.56|558.36|555.56|558.36|555.56|558.36|555.56|0
1651209050000|2022-04-29 05:10:50|558.45|555.65|558.63|555.83|558.63|555.83|558.45|555.65|0
1651209060000|2022-04-29 05:11:00|558.27|555.47|558.27|555.47|558.27|555.47|558.27|555.47|0
1651209070000|2022-04-29 05:11:10|558.45|555.65|558.81|556.01|558.81|556.01|558.45|555.65|0
1651209080000|2022-04-29 05:11:20|559|556.2|558.81|556.01|559|556.2|558.81|556.01|0
1651209090000|2022-04-29 05:11:30|558.63|555.83|558.45|555.65|558.63|555.83|558.27|555.47|0
1651209100000|2022-04-29 05:11:40|558.27|555.47|557.9|555.1|558.27|555.47|557.9|555.1|0
1651209110000|2022-04-29 05:11:50|558.09|555.29|557.9|555.1|558.09|555.29|557.9|555.1|0
1651209120000|2022-04-29 05:12:00|558.27|555.47|558.09|555.29|558.27|555.47|558.09|555.29|0
1651209130000|2022-04-29 05:12:10|558.27|555.47|558.63|555.83|558.63|555.83|558.27|555.47|0
1651209140000|2022-04-29 05:12:20|558.54|555.74|558.63|555.83|558.63|555.83|558.54|555.74|0
1651209150000|2022-04-29 05:12:30|559|556.2|559|556.2|559|556.2|559|556.2|0
1651209160000|2022-04-29 05:12:40|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1651209170000|2022-04-29 05:12:50|559|556.2|559|556.2|559|556.2|559|556.2|0
1651209180000|2022-04-29 05:13:00|558.91|556.11|558.45|555.65|558.91|556.11|558.45|555.65|0
1651209200000|2022-04-29 05:13:20|558.63|555.83|558.63|555.83|558.63|555.83|558.63|555.83|0
1651209210000|2022-04-29 05:13:30|558.81|556.01|558.81|556.01|558.81|556.01|558.63|555.83|0
1651209220000|2022-04-29 05:13:40|559|556.2|559.18|556.38|559.18|556.38|559|556.2|0
1651209230000|2022-04-29 05:13:50|559|556.2|559|556.2|559.18|556.38|559|556.2|0
1651209260000|2022-04-29 05:14:20|558.91|556.11|558.81|556.01|559|556.2|558.81|556.01|0
1651209270000|2022-04-29 05:14:30|558.63|555.83|558.81|556.01|558.81|556.01|558.63|555.83|0
1651209280000|2022-04-29 05:14:40|559|556.2|558.81|556.01|559|556.2|558.81|556.01|0
1651209290000|2022-04-29 05:14:50|558.73|555.93|558.63|555.83|558.73|555.93|558.63|555.83|0
1651209300000|2022-04-29 05:15:00|558.45|555.65|558.63|555.83|558.63|555.83|558.45|555.65|0
1651209310000|2022-04-29 05:15:10|558.81|556.01|558.63|555.83|558.81|556.01|558.63|555.83|0
1651209320000|2022-04-29 05:15:20|558.45|555.65|558.99|556.19|558.99|556.19|558.45|555.65|0
1651209330000|2022-04-29 05:15:30|559.09|556.29|559.18|556.38|559.18|556.38|559.09|556.29|0
1651209340000|2022-04-29 05:15:40|558.99|556.19|558.91|556.11|558.99|556.19|558.81|556.01|0
1651209350000|2022-04-29 05:15:50|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1651209360000|2022-04-29 05:16:00|558.91|556.11|558.81|556.01|558.91|556.11|558.81|556.01|0
1651209370000|2022-04-29 05:16:10|558.63|555.83|558.73|555.93|558.73|555.93|558.63|555.83|0
1651209380000|2022-04-29 05:16:20|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1651209390000|2022-04-29 05:16:30|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1651209400000|2022-04-29 05:16:40|559.18|556.38|559.18|556.38|559.18|556.38|559.18|556.38|0
1651209420000|2022-04-29 05:17:00|558.72|555.92|559.18|556.38|559.18|556.38|558.72|555.92|0
1651209450000|2022-04-29 05:17:30|558.91|556.11|558.99|556.19|558.99|556.19|558.91|556.11|0
1651209460000|2022-04-29 05:17:40|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1651209470000|2022-04-29 05:17:50|558.72|555.92|558.72|555.92|558.72|555.92|558.72|555.92|0
1651209480000|2022-04-29 05:18:00|558.81|556.01|558.99|556.19|558.99|556.19|558.81|556.01|0
1651209490000|2022-04-29 05:18:10|559.27|556.47|559.18|556.38|559.27|556.47|558.99|556.19|0
1651209500000|2022-04-29 05:18:20|559.36|556.56|559.36|556.56|559.36|556.56|559.36|556.56|0
1651209510000|2022-04-29 05:18:30|559.54|556.74|560.09|557.29|560.09|557.29|559.54|556.74|0
1651209520000|2022-04-29 05:18:40|560|557.2|559.9|557.1|560|557.2|559.9|557.1|0
1651209540000|2022-04-29 05:19:00|560.09|557.29|560.09|557.29|560.09|557.29|560|557.2|0
1651209550000|2022-04-29 05:19:10|560.27|557.47|560.18|557.38|560.27|557.47|560.09|557.29|0
1651209560000|2022-04-29 05:19:20|560.09|557.29|559.9|557.1|560.09|557.29|559.9|557.1|0
1651209570000|2022-04-29 05:19:30|559.72|556.92|559.72|556.92|559.72|556.92|559.54|556.74|0
1651209580000|2022-04-29 05:19:40|559.9|557.1|560.09|557.29|560.09|557.29|559.9|557.1|0
1651209600000|2022-04-29 05:20:00|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1651209610000|2022-04-29 05:20:10|560.09|557.29|560.09|557.29|560.09|557.29|560.09|557.29|0
1651209620000|2022-04-29 05:20:20|560|557.2|560.09|557.29|560.09|557.29|560|557.2|0
1651209630000|2022-04-29 05:20:30|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1651209640000|2022-04-29 05:20:40|559.82|557.02|559.9|557.1|559.9|557.1|559.82|557.02|0
1651209650000|2022-04-29 05:20:50|559.72|556.92|560.27|557.47|560.27|557.47|559.72|556.92|0
1651209660000|2022-04-29 05:21:00|560.45|557.65|562.09|559.29|562.09|559.29|560.45|557.65|0
1651209670000|2022-04-29 05:21:10|561.91|559.11|561.91|559.11|561.91|559.11|561.73|558.93|0
1651209680000|2022-04-29 05:21:20|561.73|558.93|562.09|559.29|562.09|559.29|561.73|558.93|0
1651209690000|2022-04-29 05:21:30|562.28|559.48|562.19|559.39|562.28|559.48|562.19|559.39|0
1651209700000|2022-04-29 05:21:40|562.28|559.48|562.09|559.29|562.28|559.48|562.01|559.21|0
1651209710000|2022-04-29 05:21:50|562.28|559.48|562.64|559.84|562.64|559.84|562.28|559.48|0
1651209720000|2022-04-29 05:22:00|562.82|560.02|563.01|560.21|563.01|560.21|562.82|560.02|0
1651209730000|2022-04-29 05:22:10|563.19|560.39|563.01|560.21|563.19|560.39|563.01|560.21|0
1651209740000|2022-04-29 05:22:20|562.82|560.02|562.55|559.75|562.82|560.02|562.46|559.66|0
1651209750000|2022-04-29 05:22:30|562.37|559.57|562.46|559.66|562.46|559.66|562.28|559.48|0
1651209760000|2022-04-29 05:22:40|562.28|559.48|562.46|559.66|562.46|559.66|562.19|559.39|0
1651209770000|2022-04-29 05:22:50|562.09|559.29|562.09|559.29|562.09|559.29|562.09|559.29|0
1651209780000|2022-04-29 05:23:00|562.19|559.39|562.19|559.39|562.19|559.39|562.19|559.39|0
1651209790000|2022-04-29 05:23:10|562.09|559.29|562.09|559.29|562.09|559.29|562.09|559.29|0
1651209800000|2022-04-29 05:23:20|562.28|559.48|562.28|559.48|562.46|559.66|562.28|559.48|0
1651209810000|2022-04-29 05:23:30|562.46|559.66|562.82|560.02|562.82|560.02|562.46|559.66|0
1651209820000|2022-04-29 05:23:40|562.74|559.94|562.28|559.48|562.74|559.94|562.28|559.48|0
1651209830000|2022-04-29 05:23:50|562.46|559.66|562.55|559.75|562.64|559.84|562.46|559.66|0
1651209840000|2022-04-29 05:24:00|562.64|559.84|562.28|559.48|562.64|559.84|562.09|559.29|0
1651209850000|2022-04-29 05:24:10|562.37|559.57|562.46|559.66|562.46|559.66|562.37|559.57|0
1651209860000|2022-04-29 05:24:20|562.37|559.57|562.09|559.29|562.46|559.66|562.09|559.29|0
1651209870000|2022-04-29 05:24:30|562|559.2|561.91|559.11|562|559.2|561.91|559.11|0
1651209880000|2022-04-29 05:24:40|561.73|558.93|561.54|558.74|561.73|558.93|561.54|558.74|0
1651209890000|2022-04-29 05:24:50|561.36|558.56|561.36|558.56|561.46|558.66|561.36|558.56|0
1651209900000|2022-04-29 05:25:00|561.54|558.74|561.54|558.74|561.73|558.93|561.54|558.74|0
1651209910000|2022-04-29 05:25:10|561.27|558.47|561.27|558.47|561.27|558.47|561.27|558.47|0
1651209920000|2022-04-29 05:25:20|561.36|558.56|561.18|558.38|561.36|558.56|561.18|558.38|0
1651209940000|2022-04-29 05:25:40|561.36|558.56|561|558.2|561.36|558.56|561|558.2|0
1651209950000|2022-04-29 05:25:50|561.18|558.38|561.18|558.38|561.18|558.38|561.18|558.38|0
1651209960000|2022-04-29 05:26:00|561.27|558.47|561.46|558.66|561.46|558.66|561.27|558.47|0
1651209970000|2022-04-29 05:26:10|561.36|558.56|561.36|558.56|561.36|558.56|561.36|558.56|0
1651209980000|2022-04-29 05:26:20|561.46|558.66|561.36|558.56|561.54|558.74|561.18|558.38|0
1651209990000|2022-04-29 05:26:30|561.46|558.66|561.46|558.66|561.46|558.66|561.46|558.66|0
1651210000000|2022-04-29 05:26:40|561.54|558.74|561.46|558.66|561.54|558.74|561.46|558.66|0
1651210010000|2022-04-29 05:26:50|561.36|558.56|561.27|558.47|561.46|558.66|561.27|558.47|0
1651210020000|2022-04-29 05:27:00|561.36|558.56|561.18|558.38|561.36|558.56|561.09|558.29|0
1651210030000|2022-04-29 05:27:10|561|558.2|561|558.2|561|558.2|561|558.2|0
1651210040000|2022-04-29 05:27:20|560.81|558.01|560.81|558.01|560.81|558.01|560.81|558.01|0
1651210050000|2022-04-29 05:27:30|560.73|557.93|560.81|558.01|560.81|558.01|560.73|557.93|0
1651210060000|2022-04-29 05:27:40|560.91|558.11|560.91|558.11|561|558.2|560.91|558.11|0
1651210070000|2022-04-29 05:27:50|561|558.2|561.18|558.38|561.18|558.38|560.91|558.11|0
1651210080000|2022-04-29 05:28:00|561|558.2|561|558.2|561|558.2|561|558.2|0
1651210090000|2022-04-29 05:28:10|560.91|558.11|560.73|557.93|560.91|558.11|560.73|557.93|0
1651210100000|2022-04-29 05:28:20|560.81|558.01|560.81|558.01|560.81|558.01|560.73|557.93|0
1651210110000|2022-04-29 05:28:30|560.73|557.93|560.73|557.93|560.73|557.93|560.73|557.93|0
1651210120000|2022-04-29 05:28:40|560.63|557.83|560.63|557.83|560.81|558.01|560.63|557.83|0
1651210130000|2022-04-29 05:28:50|560.73|557.93|560.63|557.83|560.73|557.93|560.63|557.83|0
1651210140000|2022-04-29 05:29:00|560.45|557.65|560.63|557.83|560.63|557.83|560.45|557.65|0
1651210150000|2022-04-29 05:29:10|560.81|558.01|560.54|557.74|560.81|558.01|560.54|557.74|0
1651210160000|2022-04-29 05:29:20|560.73|557.93|560.81|558.01|560.91|558.11|560.73|557.93|0
1651210170000|2022-04-29 05:29:30|560.73|557.93|560.73|557.93|560.73|557.93|560.63|557.83|0
1651210180000|2022-04-29 05:29:40|560.81|558.01|560.81|558.01|560.81|558.01|560.81|558.01|0
1651210190000|2022-04-29 05:29:50|560.63|557.83|560.63|557.83|560.63|557.83|560.63|557.83|0
1651210200000|2022-04-29 05:30:00|560.45|557.65|560.45|557.65|560.45|557.65|560.36|557.56|0
1651210210000|2022-04-29 05:30:10|560.36|557.56|560.54|557.74|560.54|557.74|560.36|557.56|0
1651210220000|2022-04-29 05:30:20|560.73|557.93|561.09|558.29|561.09|558.29|560.73|557.93|0
1651210230000|2022-04-29 05:30:30|561.36|558.56|561.36|558.56|561.54|558.74|561.36|558.56|0
1651210240000|2022-04-29 05:30:40|561.46|558.66|561.54|558.74|561.54|558.74|561.46|558.66|0
1651210250000|2022-04-29 05:30:50|561.27|558.47|561|558.2|561.36|558.56|561|558.2|0
1651210260000|2022-04-29 05:31:00|560.81|558.01|560.63|557.83|560.81|558.01|560.45|557.65|0
1651210270000|2022-04-29 05:31:10|560.81|558.01|561.09|558.29|561.09|558.29|560.81|558.01|0
1651210280000|2022-04-29 05:31:20|561.18|558.38|561.09|558.29|561.36|558.56|561.09|558.29|0
1651210290000|2022-04-29 05:31:30|560.99|558.19|561.09|558.29|561.09|558.29|560.99|558.19|0
1651210300000|2022-04-29 05:31:40|560.99|558.19|560.54|557.74|561.09|558.29|560.54|557.74|0
1651210310000|2022-04-29 05:31:50|560.63|557.83|560.63|557.83|560.63|557.83|560.54|557.74|0
1651210320000|2022-04-29 05:32:00|560.72|557.92|560.54|557.74|560.72|557.92|560.27|557.47|0
1651210330000|2022-04-29 05:32:10|560.63|557.83|560.81|558.01|560.81|558.01|560.63|557.83|0
1651210340000|2022-04-29 05:32:20|560.91|558.11|560.91|558.11|560.91|558.11|560.91|558.11|0
1651210350000|2022-04-29 05:32:30|560.99|558.19|561.45|558.65|561.45|558.65|560.99|558.19|0
1651210360000|2022-04-29 05:32:40|561.54|558.74|561.45|558.65|561.54|558.74|561.45|558.65|0
1651210370000|2022-04-29 05:32:50|561.27|558.47|560.81|558.01|561.27|558.47|560.81|558.01|0
1651210380000|2022-04-29 05:33:00|560.72|557.92|560.45|557.65|560.81|558.01|560.45|557.65|0
1651210390000|2022-04-29 05:33:10|560.63|557.83|560.63|557.83|560.81|558.01|560.63|557.83|0
1651210400000|2022-04-29 05:33:20|560.81|558.01|560.26|557.46|560.81|558.01|560.26|557.46|0
1651210410000|2022-04-29 05:33:30|560.45|557.65|560.18|557.38|560.45|557.65|560.08|557.28|0
1651210420000|2022-04-29 05:33:40|560.45|557.65|560.08|557.28|560.45|557.65|560.08|557.28|0
1651210430000|2022-04-29 05:33:50|559.72|556.92|559.54|556.74|559.9|557.1|559.54|556.74|0
1651210440000|2022-04-29 05:34:00|559.72|556.92|560.26|557.46|560.26|557.46|559.72|556.92|0
1651210450000|2022-04-29 05:34:10|560.36|557.56|560.26|557.46|560.54|557.74|560.26|557.46|0
1651210460000|2022-04-29 05:34:20|560.36|557.56|559.9|557.1|560.36|557.56|559.9|557.1|0
1651210470000|2022-04-29 05:34:30|559.72|556.92|559.9|557.1|559.9|557.1|559.72|556.92|0
1651210480000|2022-04-29 05:34:40|560.08|557.28|560.45|557.65|560.45|557.65|560.08|557.28|0
1651210490000|2022-04-29 05:34:50|560.54|557.74|560.36|557.56|560.54|557.74|560.36|557.56|0
1651210500000|2022-04-29 05:35:00|560.45|557.65|560.36|557.56|560.45|557.65|560.08|557.28|0
1651210510000|2022-04-29 05:35:10|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1651210520000|2022-04-29 05:35:20|560.63|557.83|560.26|557.46|560.63|557.83|560.26|557.46|0
1651210530000|2022-04-29 05:35:30|560.08|557.28|559.9|557.1|560.08|557.28|559.9|557.1|0
1651210540000|2022-04-29 05:35:40|559.81|557.01|559.9|557.1|559.9|557.1|559.72|556.92|0
1651210560000|2022-04-29 05:36:00|559.81|557.01|559.9|557.1|559.9|557.1|559.53|556.73|0
1651210570000|2022-04-29 05:36:10|559.81|557.01|559.72|556.92|559.81|557.01|559.63|556.83|0
1651210580000|2022-04-29 05:36:20|559.9|557.1|559.72|556.92|559.9|557.1|559.53|556.73|0
1651210590000|2022-04-29 05:36:30|559.53|556.73|559.72|556.92|559.72|556.92|559.53|556.73|0
1651210600000|2022-04-29 05:36:40|559.63|556.83|559.53|556.73|559.63|556.83|559.53|556.73|0
1651210610000|2022-04-29 05:36:50|559.9|557.1|560.08|557.28|560.08|557.28|559.9|557.1|0
1651210620000|2022-04-29 05:37:00|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1651210630000|2022-04-29 05:37:10|559.72|556.92|559.63|556.83|559.72|556.92|559.53|556.73|0
1651210640000|2022-04-29 05:37:20|559.53|556.73|559.35|556.55|559.63|556.83|559.35|556.55|0
1651210650000|2022-04-29 05:37:30|559.45|556.65|559.53|556.73|559.53|556.73|559.45|556.65|0
1651210670000|2022-04-29 05:37:50|559.35|556.55|559.17|556.37|559.35|556.55|559.17|556.37|0
1651210680000|2022-04-29 05:38:00|558.81|556.01|558.81|556.01|558.9|556.1|558.81|556.01|0
1651210690000|2022-04-29 05:38:10|558.62|555.82|558.99|556.19|558.99|556.19|558.62|555.82|0
1651210700000|2022-04-29 05:38:20|558.9|556.1|558.99|556.19|558.99|556.19|558.9|556.1|0
1651210710000|2022-04-29 05:38:30|558.81|556.01|558.99|556.19|558.99|556.19|558.81|556.01|0
1651210720000|2022-04-29 05:38:40|559.08|556.28|558.62|555.82|559.08|556.28|558.62|555.82|0
1651210730000|2022-04-29 05:38:50|558.81|556.01|558.81|556.01|558.81|556.01|558.81|556.01|0
1651210740000|2022-04-29 05:39:00|558.9|556.1|558.99|556.19|558.99|556.19|558.81|556.01|0
1651210750000|2022-04-29 05:39:10|558.81|556.01|558.62|555.82|558.81|556.01|558.62|555.82|0
1651210780000|2022-04-29 05:39:40|558.72|555.92|559.17|556.37|559.17|556.37|558.72|555.92|0
1651210790000|2022-04-29 05:39:50|559.08|556.28|559.17|556.37|559.17|556.37|559.08|556.28|0
1651210800000|2022-04-29 05:40:00|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1651210810000|2022-04-29 05:40:10|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1651210820000|2022-04-29 05:40:20|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1651210850000|2022-04-29 05:40:50|558.8|556|558.9|556.1|558.9|556.1|558.8|556|0
1651210860000|2022-04-29 05:41:00|558.99|556.19|559.35|556.55|559.35|556.55|558.9|556.1|0
1651210870000|2022-04-29 05:41:10|559.72|556.92|559.72|556.92|559.81|557.01|559.72|556.92|0
1651210880000|2022-04-29 05:41:20|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1651210900000|2022-04-29 05:41:40|560.08|557.28|560.08|557.28|560.08|557.28|560.08|557.28|0
1651210920000|2022-04-29 05:42:00|559.99|557.19|559.9|557.1|559.99|557.19|559.9|557.1|0
1651210930000|2022-04-29 05:42:10|559.99|557.19|559.9|557.1|559.99|557.19|559.9|557.1|0
1651210940000|2022-04-29 05:42:20|559.71|556.91|559.71|556.91|559.71|556.91|559.71|556.91|0
1651210950000|2022-04-29 05:42:30|559.53|556.73|559.35|556.55|559.53|556.73|559.35|556.55|0
1651210960000|2022-04-29 05:42:40|559.45|556.65|559.45|556.65|559.45|556.65|559.35|556.55|0
1651210970000|2022-04-29 05:42:50|559.35|556.55|559.17|556.37|559.45|556.65|559.17|556.37|0
1651210980000|2022-04-29 05:43:00|559.35|556.55|559.45|556.65|559.45|556.65|559.35|556.55|0
1651210990000|2022-04-29 05:43:10|559.35|556.55|559.53|556.73|559.53|556.73|559.26|556.46|0
1651211000000|2022-04-29 05:43:20|559.9|557.1|559.63|556.83|559.9|557.1|559.63|556.83|0
1651211010000|2022-04-29 05:43:30|559.53|556.73|559.53|556.73|559.53|556.73|559.53|556.73|0
1651211020000|2022-04-29 05:43:40|559.17|556.37|559.35|556.55|559.35|556.55|559.17|556.37|0
1651211030000|2022-04-29 05:43:50|559.53|556.73|559.71|556.91|559.71|556.91|559.53|556.73|0
1651211040000|2022-04-29 05:44:00|559.53|556.73|559.53|556.73|559.53|556.73|559.53|556.73|0
1651211050000|2022-04-29 05:44:10|559.63|556.83|559.71|556.91|559.71|556.91|559.63|556.83|0
1651211070000|2022-04-29 05:44:30|559.81|557.01|559.71|556.91|559.81|557.01|559.71|556.91|0
1651211080000|2022-04-29 05:44:40|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1651211090000|2022-04-29 05:44:50|559.81|557.01|559.71|556.91|559.81|557.01|559.71|556.91|0
1651211100000|2022-04-29 05:45:00|559.35|556.55|559.26|556.46|559.53|556.73|559.26|556.46|0
1651211110000|2022-04-29 05:45:10|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1651211120000|2022-04-29 05:45:20|559.17|556.37|559.17|556.37|559.35|556.55|559.17|556.37|0
1651211130000|2022-04-29 05:45:30|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1651211150000|2022-04-29 05:45:50|559.44|556.64|559.17|556.37|559.44|556.64|559.17|556.37|0
1651211160000|2022-04-29 05:46:00|559.53|556.73|559.35|556.55|559.53|556.73|559.35|556.55|0
1651211170000|2022-04-29 05:46:10|559.71|556.91|559.44|556.64|559.71|556.91|559.44|556.64|0
1651211180000|2022-04-29 05:46:20|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1651211190000|2022-04-29 05:46:30|559.71|556.91|559.71|556.91|559.71|556.91|559.71|556.91|0
1651211200000|2022-04-29 05:46:40|559.53|556.73|559.35|556.55|559.53|556.73|559.35|556.55|0
1651211210000|2022-04-29 05:46:50|559.53|556.73|559.53|556.73|559.63|556.83|559.35|556.55|0
1651211220000|2022-04-29 05:47:00|559.71|556.91|559.53|556.73|559.71|556.91|559.53|556.73|0
1651211230000|2022-04-29 05:47:10|559.44|556.64|559.63|556.83|559.63|556.83|559.44|556.64|0
1651211240000|2022-04-29 05:47:20|559.71|556.91|559.71|556.91|559.71|556.91|559.53|556.73|0
1651211280000|2022-04-29 05:48:00|559.35|556.55|559.35|556.55|559.35|556.55|559.17|556.37|0
1651211290000|2022-04-29 05:48:10|559.26|556.46|559.17|556.37|559.26|556.46|559.17|556.37|0
1651211300000|2022-04-29 05:48:20|559.35|556.55|559.17|556.37|559.35|556.55|559.17|556.37|0
1651211310000|2022-04-29 05:48:30|558.98|556.18|559.35|556.55|559.35|556.55|558.98|556.18|0
1651211320000|2022-04-29 05:48:40|559.53|556.73|559.44|556.64|559.53|556.73|559.35|556.55|0
1651211330000|2022-04-29 05:48:50|559.35|556.55|559.44|556.64|559.44|556.64|559.35|556.55|0
1651211340000|2022-04-29 05:49:00|559.35|556.55|559.53|556.73|559.53|556.73|559.35|556.55|0
1651211350000|2022-04-29 05:49:10|559.44|556.64|559.35|556.55|559.44|556.64|559.35|556.55|0
1651211360000|2022-04-29 05:49:20|559.26|556.46|559.17|556.37|559.26|556.46|559.17|556.37|0
1651211380000|2022-04-29 05:49:40|559.08|556.28|559.53|556.73|559.63|556.83|559.08|556.28|0
1651211390000|2022-04-29 05:49:50|559.71|556.91|559.89|557.09|559.99|557.19|559.71|556.91|0
1651211410000|2022-04-29 05:50:10|560.08|557.28|560.08|557.28|560.08|557.28|560.08|557.28|0
1651211420000|2022-04-29 05:50:20|559.89|557.09|560.08|557.28|560.08|557.28|559.89|557.09|0
1651211430000|2022-04-29 05:50:30|559.99|557.19|560.26|557.46|560.26|557.46|559.99|557.19|0
1651211440000|2022-04-29 05:50:40|560.35|557.55|560.44|557.64|560.44|557.64|560.35|557.55|0
1651211450000|2022-04-29 05:50:50|560.81|558.01|560.81|558.01|560.9|558.1|560.81|558.01|0
1651211460000|2022-04-29 05:51:00|560.54|557.74|560.54|557.74|560.81|558.01|560.54|557.74|0
1651211470000|2022-04-29 05:51:10|560.44|557.64|560.44|557.64|560.54|557.74|560.44|557.64|0
1651211480000|2022-04-29 05:51:20|560.62|557.82|560.99|558.19|560.99|558.19|560.62|557.82|0
1651211490000|2022-04-29 05:51:30|561.17|558.37|560.99|558.19|561.17|558.37|560.99|558.19|0
1651211500000|2022-04-29 05:51:40|561.08|558.28|561.35|558.55|561.35|558.55|561.08|558.28|0
1651211510000|2022-04-29 05:51:50|561.17|558.37|561.17|558.37|561.17|558.37|561.17|558.37|0
1651211520000|2022-04-29 05:52:00|561.35|558.55|561.35|558.55|561.35|558.55|561.35|558.55|0
1651211530000|2022-04-29 05:52:10|560.99|558.19|560.81|558.01|560.99|558.19|560.81|558.01|0
1651211540000|2022-04-29 05:52:20|560.72|557.92|560.62|557.82|560.72|557.92|560.62|557.82|0
1651211550000|2022-04-29 05:52:30|560.81|558.01|560.99|558.19|560.99|558.19|560.81|558.01|0
1651211560000|2022-04-29 05:52:40|560.9|558.1|560.81|558.01|560.9|558.1|560.81|558.01|0
1651211570000|2022-04-29 05:52:50|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1651211580000|2022-04-29 05:53:00|560.9|558.1|560.99|558.19|560.99|558.19|560.9|558.1|0
1651211590000|2022-04-29 05:53:10|561.08|558.28|560.99|558.19|561.17|558.37|560.99|558.19|0
1651211600000|2022-04-29 05:53:20|561.17|558.37|561.35|558.55|561.35|558.55|561.17|558.37|0
1651211610000|2022-04-29 05:53:30|561.54|558.74|562.08|559.28|562.08|559.28|561.54|558.74|0
1651211620000|2022-04-29 05:53:40|561.9|559.1|561.72|558.92|561.9|559.1|561.72|558.92|0
1651211630000|2022-04-29 05:53:50|561.9|559.1|561.72|558.92|561.9|559.1|561.72|558.92|0
1651211640000|2022-04-29 05:54:00|561.81|559.01|561.9|559.1|562|559.2|561.81|559.01|0
1651211650000|2022-04-29 05:54:10|562|559.2|562.08|559.28|562.08|559.28|562|559.2|0
1651211660000|2022-04-29 05:54:20|562.27|559.47|562.36|559.56|562.36|559.56|562.27|559.47|0
1651211670000|2022-04-29 05:54:30|562.45|559.65|562.45|559.65|562.45|559.65|562.45|559.65|0
1651211680000|2022-04-29 05:54:40|562.27|559.47|562.45|559.65|562.45|559.65|562.27|559.47|0
1651211690000|2022-04-29 05:54:50|562.54|559.74|562.27|559.47|562.54|559.74|562.27|559.47|0
1651211700000|2022-04-29 05:55:00|562.63|559.83|562.54|559.74|562.63|559.83|562.45|559.65|0
1651211710000|2022-04-29 05:55:10|562.63|559.83|562.27|559.47|562.63|559.83|562.27|559.47|0
1651211720000|2022-04-29 05:55:20|562.36|559.56|562.36|559.56|562.36|559.56|562.36|559.56|0
1651211730000|2022-04-29 05:55:30|562.45|559.65|562.45|559.65|562.45|559.65|562.45|559.65|0
1651211740000|2022-04-29 05:55:40|562.27|559.47|562.45|559.65|562.45|559.65|562.27|559.47|0
1651211750000|2022-04-29 05:55:50|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1651211760000|2022-04-29 05:56:00|562.45|559.65|562.45|559.65|562.45|559.65|562.45|559.65|0
1651211770000|2022-04-29 05:56:10|562.63|559.83|562.36|559.56|562.63|559.83|562.36|559.56|0
1651211780000|2022-04-29 05:56:20|562.54|559.74|562.63|559.83|562.63|559.83|562.54|559.74|0
1651211790000|2022-04-29 05:56:30|562.81|560.01|563.36|560.56|563.36|560.56|562.81|560.01|0
1651211800000|2022-04-29 05:56:40|563.54|560.74|563.18|560.38|563.54|560.74|563.18|560.38|0
1651211810000|2022-04-29 05:56:50|562.91|560.11|563.18|560.38|563.18|560.38|562.91|560.11|0
1651211830000|2022-04-29 05:57:10|563.27|560.47|563.18|560.38|563.36|560.56|563.18|560.38|0
1651211840000|2022-04-29 05:57:20|563|560.2|563.18|560.38|563.18|560.38|563|560.2|0
1651211850000|2022-04-29 05:57:30|563.09|560.29|562.63|559.83|563.09|560.29|562.63|559.83|0
1651211870000|2022-04-29 05:57:50|562.26|559.46|562.26|559.46|562.26|559.46|562.26|559.46|0
1651211880000|2022-04-29 05:58:00|562.08|559.28|562.08|559.28|562.26|559.46|562.08|559.28|0
1651211890000|2022-04-29 05:58:10|561.72|558.92|561.72|558.92|561.72|558.92|561.72|558.92|0
1651211900000|2022-04-29 05:58:20|561.53|558.73|561.72|558.92|561.72|558.92|561.53|558.73|0
1651211910000|2022-04-29 05:58:30|561.53|558.73|561.72|558.92|561.72|558.92|561.53|558.73|0
1651211920000|2022-04-29 05:58:40|561.53|558.73|561.53|558.73|561.53|558.73|561.53|558.73|0
1651211930000|2022-04-29 05:58:50|561.35|558.55|561.17|558.37|561.35|558.55|561.17|558.37|0
1651211940000|2022-04-29 05:59:00|560.99|558.19|560.8|558|560.99|558.19|560.8|558|0
1651211950000|2022-04-29 05:59:10|560.62|557.82|560.99|558.19|560.99|558.19|560.62|557.82|0
1651211960000|2022-04-29 05:59:20|561.17|558.37|560.8|558|561.17|558.37|560.8|558|0
1651211970000|2022-04-29 05:59:30|560.99|558.19|560.8|558|560.99|558.19|560.8|558|0
1651211980000|2022-04-29 05:59:40|560.62|557.82|560.62|557.82|560.62|557.82|560.62|557.82|0
1651211990000|2022-04-29 05:59:50|560.8|558|560.8|558|560.8|558|560.62|557.82|0
1651212000000|2022-04-29 06:00:00|560.99|558.19|560.99|558.19|561.08|558.28|560.99|558.19|0
1651212010000|2022-04-29 06:00:10|561.08|558.28|561.08|558.28|561.17|558.37|561.08|558.28|0
1651212020000|2022-04-29 06:00:20|561.53|558.73|561.53|558.73|561.53|558.73|561.35|558.55|0
1651212030000|2022-04-29 06:00:30|561.35|558.55|561.72|558.92|561.72|558.92|561.35|558.55|0
1651212040000|2022-04-29 06:00:40|561.81|559.01|562.26|559.46|562.26|559.46|561.81|559.01|0
1651212050000|2022-04-29 06:00:50|562.63|559.83|562.45|559.65|562.63|559.83|562.45|559.65|0
1651212060000|2022-04-29 06:01:00|562.81|560.01|563.18|560.38|563.18|560.38|562.81|560.01|0
1651212070000|2022-04-29 06:01:10|563.27|560.47|563.36|560.56|563.36|560.56|563.18|560.38|0
1651212080000|2022-04-29 06:01:20|563.18|560.38|563.18|560.38|563.18|560.38|563.18|560.38|0
1651212090000|2022-04-29 06:01:30|563.64|560.84|563.64|560.84|563.64|560.84|563.54|560.74|0
1651212100000|2022-04-29 06:01:40|563.73|560.93|563.36|560.56|563.73|560.93|563.36|560.56|0
1651212110000|2022-04-29 06:01:50|563.18|560.38|562.99|560.19|563.18|560.38|562.99|560.19|0
1651212120000|2022-04-29 06:02:00|562.63|559.83|562.26|559.46|562.63|559.83|562.26|559.46|0
1651212130000|2022-04-29 06:02:10|562.45|559.65|562.45|559.65|562.45|559.65|562.45|559.65|0
1651212140000|2022-04-29 06:02:20|562.63|559.83|562.26|559.46|562.63|559.83|562.26|559.46|0
1651212150000|2022-04-29 06:02:30|562.08|559.28|561.9|559.1|562.08|559.28|561.9|559.1|0
1651212160000|2022-04-29 06:02:40|562.08|559.28|562.26|559.46|562.26|559.46|562.08|559.28|0
1651212180000|2022-04-29 06:03:00|562.99|560.19|562.81|560.01|562.99|560.19|562.63|559.83|0
1651212190000|2022-04-29 06:03:10|563.18|560.38|563.36|560.56|563.64|560.84|563.18|560.38|0
1651212200000|2022-04-29 06:03:20|563.18|560.38|562.45|559.65|563.18|560.38|562.45|559.65|0
1651212210000|2022-04-29 06:03:30|562.26|559.46|561.35|558.55|562.26|559.46|561.35|558.55|0
1651212220000|2022-04-29 06:03:40|561.53|558.73|561.44|558.64|561.53|558.73|561.44|558.64|0
1651212230000|2022-04-29 06:03:50|561.53|558.73|560.98|558.18|561.53|558.73|560.98|558.18|0
1651212240000|2022-04-29 06:04:00|561.08|558.28|560.44|557.64|561.08|558.28|560.44|557.64|0
1651212250000|2022-04-29 06:04:10|560.25|557.45|560.07|557.27|560.25|557.45|559.71|556.91|0
1651212260000|2022-04-29 06:04:20|559.99|557.19|559.99|557.19|559.99|557.19|559.8|557|0
1651212270000|2022-04-29 06:04:30|559.89|557.09|559.8|557|559.89|557.09|559.71|556.91|0
1651212280000|2022-04-29 06:04:40|559.53|556.73|559.53|556.73|559.53|556.73|559.53|556.73|0
1651212290000|2022-04-29 06:04:50|559.44|556.64|559.07|556.27|559.53|556.73|559.07|556.27|0
1651212300000|2022-04-29 06:05:00|558.8|556|558.61|555.81|558.98|556.18|558.61|555.81|0
1651212310000|2022-04-29 06:05:10|558.43|555.63|556.8|554|558.43|555.63|556.61|553.81|0
1651212320000|2022-04-29 06:05:20|556.61|553.81|556.25|553.45|556.61|553.81|556.25|553.45|0
1651212330000|2022-04-29 06:05:30|556.61|553.81|556.8|554|556.8|554|556.61|553.81|0
1651212340000|2022-04-29 06:05:40|556.43|553.63|556.25|553.45|556.43|553.63|556.25|553.45|0
1651212350000|2022-04-29 06:05:50|556.61|553.81|556.43|553.63|556.8|554|556.43|553.63|0
1651212360000|2022-04-29 06:06:00|556.53|553.73|556.43|553.63|556.61|553.81|556.43|553.63|0
1651212370000|2022-04-29 06:06:10|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1651212380000|2022-04-29 06:06:20|556.43|553.63|556.25|553.45|556.43|553.63|556.25|553.45|0
1651212390000|2022-04-29 06:06:30|556.34|553.54|556.25|553.45|556.34|553.54|556.25|553.45|0
1651212400000|2022-04-29 06:06:40|556.34|553.54|556.43|553.63|556.43|553.63|556.34|553.54|0
1651212410000|2022-04-29 06:06:50|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1651212420000|2022-04-29 06:07:00|556.25|553.45|556.25|553.45|556.61|553.81|556.25|553.45|0
1651212430000|2022-04-29 06:07:10|556.07|553.27|555.52|552.72|556.07|553.27|555.52|552.72|0
1651212440000|2022-04-29 06:07:20|555.89|553.09|556.25|553.45|556.25|553.45|555.89|553.09|0
1651212450000|2022-04-29 06:07:30|556.43|553.63|556.61|553.81|556.61|553.81|556.43|553.63|0
1651212460000|2022-04-29 06:07:40|556.8|554|557.16|554.36|557.25|554.45|556.8|554|0
1651212470000|2022-04-29 06:07:50|556.8|554|556.98|554.18|556.98|554.18|556.8|554|0
1651212480000|2022-04-29 06:08:00|557.07|554.27|557.16|554.36|557.16|554.36|556.98|554.18|0
1651212490000|2022-04-29 06:08:10|556.79|553.99|556.61|553.81|556.79|553.99|556.61|553.81|0
1651212500000|2022-04-29 06:08:20|556.43|553.63|556.43|553.63|556.43|553.63|556.43|553.63|0
1651212510000|2022-04-29 06:08:30|556.61|553.81|556.43|553.63|556.61|553.81|556.43|553.63|0
1651212520000|2022-04-29 06:08:40|556.61|553.81|556.79|553.99|556.79|553.99|556.61|553.81|0
1651212530000|2022-04-29 06:08:50|556.61|553.81|556.79|553.99|556.79|553.99|556.61|553.81|0
1651212540000|2022-04-29 06:09:00|556.89|554.09|556.98|554.18|557.16|554.36|556.89|554.09|0
1651212560000|2022-04-29 06:09:20|557.16|554.36|556.79|553.99|557.16|554.36|556.79|553.99|0
1651212570000|2022-04-29 06:09:30|556.98|554.18|556.98|554.18|556.98|554.18|556.89|554.09|0
1651212580000|2022-04-29 06:09:40|556.89|554.09|556.61|553.81|556.89|554.09|556.61|553.81|0
1651212590000|2022-04-29 06:09:50|556.71|553.91|556.79|553.99|556.79|553.99|556.61|553.81|0
1651212600000|2022-04-29 06:10:00|557.16|554.36|557.25|554.45|557.25|554.45|557.16|554.36|0
1651212610000|2022-04-29 06:10:10|557.16|554.36|557.7|554.9|557.7|554.9|557.16|554.36|0
1651212620000|2022-04-29 06:10:20|557.62|554.82|557.52|554.72|557.7|554.9|557.52|554.72|0
1651212630000|2022-04-29 06:10:30|557.7|554.9|558.07|555.27|558.07|555.27|557.7|554.9|0
1651212640000|2022-04-29 06:10:40|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1651212650000|2022-04-29 06:10:50|558.34|555.54|558.25|555.45|558.34|555.54|558.25|555.45|0
1651212660000|2022-04-29 06:11:00|558.53|555.73|559.25|556.45|559.25|556.45|558.53|555.73|0
1651212670000|2022-04-29 06:11:10|559.34|556.54|559.16|556.36|559.34|556.54|558.98|556.18|0
1651212680000|2022-04-29 06:11:20|559.52|556.72|559.44|556.64|559.52|556.72|559.44|556.64|0
1651212690000|2022-04-29 06:11:30|559.34|556.54|559.44|556.64|559.44|556.64|559.34|556.54|0
1651212700000|2022-04-29 06:11:40|559.34|556.54|559.52|556.72|559.52|556.72|559.34|556.54|0
1651212710000|2022-04-29 06:11:50|559.71|556.91|560.53|557.73|560.62|557.82|559.71|556.91|0
1651212720000|2022-04-29 06:12:00|560.43|557.63|559.89|557.09|560.43|557.63|559.89|557.09|0
1651212730000|2022-04-29 06:12:10|559.98|557.18|559.52|556.72|559.98|557.18|559.52|556.72|0
1651212740000|2022-04-29 06:12:20|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1651212750000|2022-04-29 06:12:30|559.52|556.72|559.89|557.09|559.89|557.09|559.52|556.72|0
1651212760000|2022-04-29 06:12:40|559.71|556.91|560.07|557.27|560.07|557.27|559.71|556.91|0
1651212770000|2022-04-29 06:12:50|559.98|557.18|560.16|557.36|560.25|557.45|559.98|557.18|0
1651212780000|2022-04-29 06:13:00|559.89|557.09|560.07|557.27|560.07|557.27|559.89|557.09|0
1651212790000|2022-04-29 06:13:10|560.43|557.63|560.98|558.18|560.98|558.18|560.43|557.63|0
1651212800000|2022-04-29 06:13:20|561.08|558.28|560.98|558.18|561.16|558.36|560.98|558.18|0
1651212810000|2022-04-29 06:13:30|561.08|558.28|561.16|558.36|561.16|558.36|560.98|558.18|0
1651212820000|2022-04-29 06:13:40|560.8|558|560.53|557.73|560.8|558|560.53|557.73|0
1651212830000|2022-04-29 06:13:50|560.62|557.82|560.25|557.45|560.62|557.82|560.25|557.45|0
1651212840000|2022-04-29 06:14:00|560.16|557.36|559.7|556.9|560.16|557.36|559.7|556.9|0
1651212850000|2022-04-29 06:14:10|559.62|556.82|559.89|557.09|559.89|557.09|559.62|556.82|0
1651212860000|2022-04-29 06:14:20|560.07|557.27|560.43|557.63|560.43|557.63|560.07|557.27|0
1651212870000|2022-04-29 06:14:30|560.62|557.82|560.62|557.82|560.8|558|560.62|557.82|0
1651212880000|2022-04-29 06:14:40|560.43|557.63|560.35|557.55|560.43|557.63|560.35|557.55|0
1651212890000|2022-04-29 06:14:50|560.25|557.45|559.89|557.09|560.25|557.45|559.89|557.09|0
1651212900000|2022-04-29 06:15:00|559.7|556.9|559.7|556.9|559.7|556.9|559.52|556.72|0
1651212910000|2022-04-29 06:15:10|559.16|556.36|559.34|556.54|559.34|556.54|558.98|556.18|0
1651212920000|2022-04-29 06:15:20|559.07|556.27|559.16|556.36|559.16|556.36|559.07|556.27|0
1651212930000|2022-04-29 06:15:30|559.34|556.54|559.52|556.72|559.52|556.72|559.34|556.54|0
1651212940000|2022-04-29 06:15:40|559.16|556.36|558.98|556.18|559.16|556.36|558.98|556.18|0
1651212950000|2022-04-29 06:15:50|559.16|556.36|558.79|555.99|559.16|556.36|558.79|555.99|0
1651212960000|2022-04-29 06:16:00|558.61|555.81|557.7|554.9|558.61|555.81|557.52|554.72|0
1651212970000|2022-04-29 06:16:10|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1651212980000|2022-04-29 06:16:20|557.7|554.9|558.07|555.27|558.07|555.27|557.7|554.9|0
1651212990000|2022-04-29 06:16:30|558.43|555.63|558.89|556.09|558.89|556.09|558.43|555.63|0
1651213000000|2022-04-29 06:16:40|559.16|556.36|559.43|556.63|559.43|556.63|559.16|556.36|0
1651213010000|2022-04-29 06:16:50|559.52|556.72|559.43|556.63|559.52|556.72|559.16|556.36|0
1651213020000|2022-04-29 06:17:00|559.34|556.54|559.16|556.36|559.34|556.54|559.07|556.27|0
1651213030000|2022-04-29 06:17:10|559.34|556.54|559.34|556.54|559.52|556.72|559.16|556.36|0
1651213040000|2022-04-29 06:17:20|559.8|557|559.98|557.18|559.98|557.18|559.8|557|0
1651213050000|2022-04-29 06:17:30|559.8|557|559.52|556.72|559.89|557.09|559.52|556.72|0
1651213060000|2022-04-29 06:17:40|559.7|556.9|560.07|557.27|560.07|557.27|559.7|556.9|0
1651213070000|2022-04-29 06:17:50|560.53|557.73|560.98|558.18|561.26|558.46|560.53|557.73|0
1651213080000|2022-04-29 06:18:00|560.71|557.91|560.8|558|560.98|558.18|560.71|557.91|0
1651213090000|2022-04-29 06:18:10|560.89|558.09|560.8|558|560.98|558.18|560.8|558|0
1651213100000|2022-04-29 06:18:20|560.71|557.91|560.25|557.45|560.71|557.91|560.25|557.45|0
1651213110000|2022-04-29 06:18:30|559.89|557.09|560.25|557.45|560.25|557.45|559.89|557.09|0
1651213120000|2022-04-29 06:18:40|560.35|557.55|560.62|557.82|560.62|557.82|560.35|557.55|0
1651213130000|2022-04-29 06:18:50|560.8|558|560.25|557.45|560.8|558|560.25|557.45|0
1651213140000|2022-04-29 06:19:00|560.07|557.27|560.07|557.27|560.07|557.27|559.98|557.18|0
1651213150000|2022-04-29 06:19:10|560.53|557.73|560.43|557.63|560.53|557.73|560.43|557.63|0
1651213160000|2022-04-29 06:19:20|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1651213170000|2022-04-29 06:19:30|559.98|557.18|560.25|557.45|560.25|557.45|559.89|557.09|0
1651213180000|2022-04-29 06:19:40|560.07|557.27|558.97|556.17|560.07|557.27|558.97|556.17|0
1651213190000|2022-04-29 06:19:50|559.16|556.36|559.34|556.54|559.43|556.63|559.16|556.36|0
1651213200000|2022-04-29 06:20:00|559.52|556.72|559.52|556.72|559.52|556.72|559.52|556.72|0
1651213210000|2022-04-29 06:20:10|559.34|556.54|558.61|555.81|559.34|556.54|558.61|555.81|0
1651213220000|2022-04-29 06:20:20|558.79|555.99|559.34|556.54|559.34|556.54|558.79|555.99|0
1651213230000|2022-04-29 06:20:30|558.97|556.17|559.16|556.36|559.16|556.36|558.97|556.17|0
1651213240000|2022-04-29 06:20:40|559.52|556.72|559.52|556.72|559.52|556.72|559.52|556.72|0
1651213250000|2022-04-29 06:20:50|559.34|556.54|559.34|556.54|559.34|556.54|559.25|556.45|0
1651213260000|2022-04-29 06:21:00|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1651213270000|2022-04-29 06:21:10|559.07|556.27|558.79|555.99|559.07|556.27|558.79|555.99|0
1651213280000|2022-04-29 06:21:20|559.07|556.27|558.97|556.17|559.07|556.27|558.97|556.17|0
1651213290000|2022-04-29 06:21:30|559.16|556.36|559.62|556.82|559.62|556.82|559.16|556.36|0
1651213300000|2022-04-29 06:21:40|559.7|556.9|559.7|556.9|559.88|557.08|559.7|556.9|0
1651213310000|2022-04-29 06:21:50|559.8|557|559.7|556.9|559.8|557|559.61|556.81|0
1651213320000|2022-04-29 06:22:00|559.52|556.72|559.7|556.9|559.7|556.9|559.52|556.72|0
1651213330000|2022-04-29 06:22:10|559.88|557.08|559.88|557.08|559.98|557.18|559.88|557.08|0
1651213340000|2022-04-29 06:22:20|560.07|557.27|560.34|557.54|560.34|557.54|559.88|557.08|0
1651213350000|2022-04-29 06:22:30|560.16|557.36|560.25|557.45|560.34|557.54|560.16|557.36|0
1651213360000|2022-04-29 06:22:40|560.43|557.63|560.07|557.27|560.43|557.63|560.07|557.27|0
1651213370000|2022-04-29 06:22:50|559.7|556.9|559.61|556.81|559.7|556.9|559.34|556.54|0
1651213380000|2022-04-29 06:23:00|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1651213390000|2022-04-29 06:23:10|558.97|556.17|559.16|556.36|559.16|556.36|558.97|556.17|0
1651213400000|2022-04-29 06:23:20|558.97|556.17|559.16|556.36|559.16|556.36|558.97|556.17|0
1651213410000|2022-04-29 06:23:30|559.52|556.72|559.52|556.72|559.52|556.72|559.34|556.54|0
1651213420000|2022-04-29 06:23:40|559.43|556.63|559.07|556.27|559.43|556.63|558.97|556.17|0
1651213430000|2022-04-29 06:23:50|559.16|556.36|559.07|556.27|559.25|556.45|559.07|556.27|0
1651213440000|2022-04-29 06:24:00|559.16|556.36|558.52|555.72|559.16|556.36|558.52|555.72|0
1651213450000|2022-04-29 06:24:10|557.88|555.08|558.06|555.26|558.06|555.26|557.88|555.08|0
1651213460000|2022-04-29 06:24:20|557.88|555.08|556.7|553.9|557.88|555.08|556.7|553.9|0
1651213470000|2022-04-29 06:24:30|556.79|553.99|556.79|553.99|557.07|554.27|556.79|553.99|0
1651213480000|2022-04-29 06:24:40|557.43|554.63|557.88|555.08|557.88|555.08|557.43|554.63|0
1651213490000|2022-04-29 06:24:50|557.43|554.63|557.33|554.53|557.43|554.63|557.33|554.53|0
1651213500000|2022-04-29 06:25:00|557.7|554.9|557.61|554.81|557.79|554.99|557.61|554.81|0
1651213510000|2022-04-29 06:25:10|557.7|554.9|557.98|555.18|558.06|555.26|557.7|554.9|0
1651213520000|2022-04-29 06:25:20|558.43|555.63|558.24|555.44|558.43|555.63|558.16|555.36|0
1651213530000|2022-04-29 06:25:30|558.06|555.26|558.24|555.44|558.24|555.44|558.06|555.26|0
1651213540000|2022-04-29 06:25:40|558.06|555.26|558.43|555.63|558.43|555.63|558.06|555.26|0
1651213550000|2022-04-29 06:25:50|558.16|555.36|558.24|555.44|558.24|555.44|557.88|555.08|0
1651213560000|2022-04-29 06:26:00|558.43|555.63|558.61|555.81|558.61|555.81|558.43|555.63|0
1651213570000|2022-04-29 06:26:10|558.52|555.72|558.61|555.81|558.61|555.81|558.24|555.44|0
1651213580000|2022-04-29 06:26:20|558.43|555.63|558.61|555.81|558.61|555.81|558.43|555.63|0
1651213590000|2022-04-29 06:26:30|558.43|555.63|557.97|555.17|558.43|555.63|557.97|555.17|0
1651213600000|2022-04-29 06:26:40|558.24|555.44|558.06|555.26|558.24|555.44|558.06|555.26|0
1651213610000|2022-04-29 06:26:50|557.88|555.08|558.06|555.26|558.06|555.26|557.88|555.08|0
1651213620000|2022-04-29 06:27:00|558.24|555.44|558.79|555.99|558.79|555.99|558.24|555.44|0
1651213630000|2022-04-29 06:27:10|558.61|555.81|558.34|555.54|558.61|555.81|558.34|555.54|0
1651213640000|2022-04-29 06:27:20|558.24|555.44|557.88|555.08|558.24|555.44|557.88|555.08|0
1651213650000|2022-04-29 06:27:30|557.79|554.99|557.52|554.72|557.88|555.08|557.52|554.72|0
1651213660000|2022-04-29 06:27:40|557.33|554.53|557.52|554.72|557.52|554.72|557.33|554.53|0
1651213670000|2022-04-29 06:27:50|557.61|554.81|557.52|554.72|557.7|554.9|557.52|554.72|0
1651213680000|2022-04-29 06:28:00|557.43|554.63|556.97|554.17|557.43|554.63|556.97|554.17|0
1651213690000|2022-04-29 06:28:10|556.43|553.63|556.79|553.99|556.79|553.99|556.43|553.63|0
1651213700000|2022-04-29 06:28:20|557.15|554.35|557.33|554.53|557.33|554.53|557.15|554.35|0
1651213710000|2022-04-29 06:28:30|557.61|554.81|557.15|554.35|557.61|554.81|557.15|554.35|0
1651213720000|2022-04-29 06:28:40|557.33|554.53|557.7|554.9|557.7|554.9|557.33|554.53|0
1651213730000|2022-04-29 06:28:50|557.52|554.72|557.06|554.26|557.52|554.72|557.06|554.26|0
1651213740000|2022-04-29 06:29:00|557.15|554.35|557.33|554.53|557.33|554.53|557.15|554.35|0
1651213750000|2022-04-29 06:29:10|557.25|554.45|556.97|554.17|557.25|554.45|556.79|553.99|0
1651213760000|2022-04-29 06:29:20|556.79|553.99|556.61|553.81|556.79|553.99|556.61|553.81|0
1651213770000|2022-04-29 06:29:30|556.79|553.99|556.88|554.08|556.97|554.17|556.79|553.99|0
1651213780000|2022-04-29 06:29:40|557.06|554.26|557.52|554.72|557.52|554.72|557.06|554.26|0
1651213790000|2022-04-29 06:29:50|557.15|554.35|557.15|554.35|557.52|554.72|557.15|554.35|0
1651213800000|2022-04-29 06:30:00|557.25|554.45|557.15|554.35|557.33|554.53|557.15|554.35|0
1651213810000|2022-04-29 06:30:10|557.52|554.72|557.88|555.08|557.88|555.08|557.52|554.72|0
1651213820000|2022-04-29 06:30:20|558.06|555.26|558.24|555.44|558.24|555.44|558.06|555.26|0
1651213830000|2022-04-29 06:30:30|558.06|555.26|557.88|555.08|558.24|555.44|557.88|555.08|0
1651213840000|2022-04-29 06:30:40|557.97|555.17|558.06|555.26|558.06|555.26|557.97|555.17|0
1651213850000|2022-04-29 06:30:50|557.88|555.08|557.25|554.45|557.88|555.08|557.25|554.45|0
1651213860000|2022-04-29 06:31:00|557.15|554.35|557.33|554.53|557.51|554.71|557.15|554.35|0
1651213870000|2022-04-29 06:31:10|557.15|554.35|557.15|554.35|557.25|554.45|557.15|554.35|0
1651213880000|2022-04-29 06:31:20|557.25|554.45|557.43|554.63|557.43|554.63|557.25|554.45|0
1651213890000|2022-04-29 06:31:30|557.51|554.71|557.33|554.53|557.7|554.9|557.33|554.53|0
1651213900000|2022-04-29 06:31:40|557.43|554.63|557.51|554.71|557.51|554.71|557.43|554.63|0
1651213910000|2022-04-29 06:31:50|557.7|554.9|557.43|554.63|557.7|554.9|557.25|554.45|0
1651213920000|2022-04-29 06:32:00|557.51|554.71|557.15|554.35|557.51|554.71|557.15|554.35|0
1651213930000|2022-04-29 06:32:10|556.97|554.17|556.79|553.99|556.97|554.17|556.61|553.81|0
1651213940000|2022-04-29 06:32:20|556.97|554.17|556.79|553.99|556.97|554.17|556.79|553.99|0
1651213950000|2022-04-29 06:32:30|556.42|553.62|556.61|553.81|556.61|553.81|556.24|553.44|0
1651213960000|2022-04-29 06:32:40|556.79|553.99|556.24|553.44|556.79|553.99|556.06|553.26|0
1651213970000|2022-04-29 06:32:50|556.42|553.62|556.42|553.62|556.42|553.62|556.42|553.62|0
1651213980000|2022-04-29 06:33:00|556.06|553.26|556.61|553.81|556.61|553.81|556.06|553.26|0
1651213990000|2022-04-29 06:33:10|556.52|553.72|556.52|553.72|556.61|553.81|556.52|553.72|0
1651214000000|2022-04-29 06:33:20|556.42|553.62|556.15|553.35|556.42|553.62|556.15|553.35|0
1651214010000|2022-04-29 06:33:30|556.24|553.44|555.88|553.08|556.24|553.44|555.88|553.08|0
1651214020000|2022-04-29 06:33:40|555.97|553.17|556.06|553.26|556.06|553.26|555.88|553.08|0
1651214030000|2022-04-29 06:33:50|556.15|553.35|556.15|553.35|556.15|553.35|556.06|553.26|0
1651214040000|2022-04-29 06:34:00|556.06|553.26|555.79|552.99|556.06|553.26|555.79|552.99|0
1651214050000|2022-04-29 06:34:10|555.61|552.81|555.52|552.72|555.61|552.81|555.52|552.72|0
1651214060000|2022-04-29 06:34:20|555.33|552.53|555.52|552.72|555.52|552.72|555.33|552.53|0
1651214070000|2022-04-29 06:34:30|555.7|552.9|555.79|552.99|555.88|553.08|555.7|552.9|0
1651214080000|2022-04-29 06:34:40|555.88|553.08|556.24|553.44|556.24|553.44|555.88|553.08|0
1651214090000|2022-04-29 06:34:50|556.15|553.35|556.06|553.26|556.24|553.44|556.06|553.26|0
1651214100000|2022-04-29 06:35:00|555.97|553.17|555.88|553.08|556.06|553.26|555.7|552.9|0
1651214110000|2022-04-29 06:35:10|555.7|552.9|555.33|552.53|555.7|552.9|555.33|552.53|0
1651214120000|2022-04-29 06:35:20|555.51|552.71|555.7|552.9|555.7|552.9|555.51|552.71|0
1651214130000|2022-04-29 06:35:30|555.51|552.71|555.7|552.9|555.7|552.9|555.51|552.71|0
1651214140000|2022-04-29 06:35:40|555.51|552.71|555.33|552.53|555.51|552.71|555.33|552.53|0
1651214160000|2022-04-29 06:36:00|555.51|552.71|555.51|552.71|555.61|552.81|555.51|552.71|0
1651214170000|2022-04-29 06:36:10|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1651214180000|2022-04-29 06:36:20|555.25|552.45|554.61|551.81|555.25|552.45|554.52|551.72|0
1651214190000|2022-04-29 06:36:30|554.52|551.72|554.52|551.72|554.52|551.72|554.52|551.72|0
1651214200000|2022-04-29 06:36:40|554.43|551.63|554.52|551.72|554.52|551.72|554.34|551.54|0
1651214210000|2022-04-29 06:36:50|554.24|551.44|554.97|552.17|554.97|552.17|554.06|551.26|0
1651214220000|2022-04-29 06:37:00|554.79|551.99|555.15|552.35|555.15|552.35|554.79|551.99|0
1651214230000|2022-04-29 06:37:10|554.97|552.17|555.33|552.53|555.33|552.53|554.97|552.17|0
1651214240000|2022-04-29 06:37:20|555.15|552.35|554.61|551.81|555.15|552.35|554.61|551.81|0
1651214250000|2022-04-29 06:37:30|554.79|551.99|554.7|551.9|554.79|551.99|554.61|551.81|0
1651214260000|2022-04-29 06:37:40|554.79|551.99|554.79|551.99|554.79|551.99|554.79|551.99|0
1651214270000|2022-04-29 06:37:50|554.97|552.17|555.15|552.35|555.15|552.35|554.97|552.17|0
1651214280000|2022-04-29 06:38:00|555.25|552.45|555.33|552.53|555.33|552.53|555.15|552.35|0
1651214290000|2022-04-29 06:38:10|555.06|552.26|554.79|551.99|555.06|552.26|554.79|551.99|0
1651214300000|2022-04-29 06:38:20|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1651214310000|2022-04-29 06:38:30|554.88|552.08|555.25|552.45|555.33|552.53|554.88|552.08|0
1651214320000|2022-04-29 06:38:40|555.15|552.35|554.97|552.17|555.33|552.53|554.97|552.17|0
1651214330000|2022-04-29 06:38:50|554.79|551.99|554.79|551.99|554.79|551.99|554.79|551.99|0
1651214340000|2022-04-29 06:39:00|554.88|552.08|554.43|551.63|554.88|552.08|554.43|551.63|0
1651214350000|2022-04-29 06:39:10|554.61|551.81|554.43|551.63|554.61|551.81|554.43|551.63|0
1651214360000|2022-04-29 06:39:20|554.61|551.81|554.79|551.99|554.79|551.99|554.61|551.81|0
1651214370000|2022-04-29 06:39:30|555.06|552.26|555.25|552.45|555.25|552.45|555.06|552.26|0
1651214380000|2022-04-29 06:39:40|555.15|552.35|555.15|552.35|555.15|552.35|554.97|552.17|0
1651214390000|2022-04-29 06:39:50|555.24|552.44|555.15|552.35|555.24|552.44|555.15|552.35|0
1651214400000|2022-04-29 06:40:00|555.51|552.71|555.15|552.35|555.51|552.71|555.15|552.35|0
1651214410000|2022-04-29 06:40:10|555.24|552.44|555.88|553.08|555.88|553.08|555.24|552.44|0
1651214420000|2022-04-29 06:40:20|555.51|552.71|555.69|552.89|555.79|552.99|555.51|552.71|0
1651214430000|2022-04-29 06:40:30|555.51|552.71|555.15|552.35|555.51|552.71|555.15|552.35|0
1651214440000|2022-04-29 06:40:40|555.06|552.26|554.97|552.17|555.06|552.26|554.97|552.17|0
1651214450000|2022-04-29 06:40:50|554.88|552.08|554.97|552.17|554.97|552.17|554.88|552.08|0
1651214460000|2022-04-29 06:41:00|555.24|552.44|555.15|552.35|555.24|552.44|555.15|552.35|0
1651214470000|2022-04-29 06:41:10|555.33|552.53|555.33|552.53|555.33|552.53|555.24|552.44|0
1651214480000|2022-04-29 06:41:20|555.69|552.89|555.51|552.71|555.69|552.89|555.51|552.71|0
1651214490000|2022-04-29 06:41:30|555.69|552.89|555.79|552.99|555.79|552.99|555.69|552.89|0
1651214500000|2022-04-29 06:41:40|555.88|553.08|555.88|553.08|555.88|553.08|555.79|552.99|0
1651214510000|2022-04-29 06:41:50|556.06|553.26|555.51|552.71|556.06|553.26|555.33|552.53|0
1651214520000|2022-04-29 06:42:00|555.69|552.89|555.51|552.71|555.69|552.89|555.43|552.63|0
1651214530000|2022-04-29 06:42:10|555.61|552.81|555.69|552.89|555.69|552.89|555.51|552.71|0
1651214540000|2022-04-29 06:42:20|555.61|552.81|555.51|552.71|555.61|552.81|555.51|552.71|0
1651214550000|2022-04-29 06:42:30|555.69|552.89|555.51|552.71|555.69|552.89|555.51|552.71|0
1651214560000|2022-04-29 06:42:40|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1651214570000|2022-04-29 06:42:50|555.88|553.08|556.06|553.26|556.06|553.26|555.88|553.08|0
1651214580000|2022-04-29 06:43:00|555.79|552.99|555.88|553.08|555.88|553.08|555.79|552.99|0
1651214590000|2022-04-29 06:43:10|555.97|553.17|555.97|553.17|555.97|553.17|555.88|553.08|0
1651214600000|2022-04-29 06:43:20|555.88|553.08|555.61|552.81|555.88|553.08|555.61|552.81|0
1651214610000|2022-04-29 06:43:30|555.69|552.89|555.88|553.08|555.97|553.17|555.69|552.89|0
1651214620000|2022-04-29 06:43:40|555.97|553.17|556.42|553.62|556.42|553.62|555.97|553.17|0
1651214630000|2022-04-29 06:43:50|556.33|553.53|556.24|553.44|556.42|553.62|556.24|553.44|0
1651214640000|2022-04-29 06:44:00|556.06|553.26|556.06|553.26|556.24|553.44|556.06|553.26|0
1651214650000|2022-04-29 06:44:10|555.97|553.17|555.97|553.17|555.97|553.17|555.97|553.17|0
1651214660000|2022-04-29 06:44:20|556.06|553.26|555.88|553.08|556.06|553.26|555.88|553.08|0
1651214670000|2022-04-29 06:44:30|555.79|552.99|555.88|553.08|555.88|553.08|555.79|552.99|0
1651214680000|2022-04-29 06:44:40|555.61|552.81|555.51|552.71|555.61|552.81|555.51|552.71|0
1651214690000|2022-04-29 06:44:50|555.24|552.44|555.24|552.44|555.33|552.53|555.24|552.44|0
1651214700000|2022-04-29 06:45:00|555.33|552.53|555.79|552.99|555.87|553.07|555.33|552.53|0
1651214710000|2022-04-29 06:45:10|555.69|552.89|555.69|552.89|555.79|552.99|555.69|552.89|0
1651214720000|2022-04-29 06:45:20|555.33|552.53|554.97|552.17|555.33|552.53|554.97|552.17|0
1651214730000|2022-04-29 06:45:30|554.79|551.99|554.42|551.62|554.79|551.99|554.42|551.62|0
1651214750000|2022-04-29 06:45:50|554.6|551.8|554.97|552.17|555.15|552.35|554.6|551.8|0
1651214760000|2022-04-29 06:46:00|555.15|552.35|555.15|552.35|555.15|552.35|555.15|552.35|0
1651214770000|2022-04-29 06:46:10|555.33|552.53|555.24|552.44|555.33|552.53|555.15|552.35|0
1651214780000|2022-04-29 06:46:20|555.15|552.35|554.6|551.8|555.15|552.35|554.6|551.8|0
1651214790000|2022-04-29 06:46:30|554.79|551.99|554.88|552.08|554.97|552.17|554.79|551.99|0
1651214800000|2022-04-29 06:46:40|554.97|552.17|555.51|552.71|555.51|552.71|554.97|552.17|0
1651214810000|2022-04-29 06:46:50|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1651214820000|2022-04-29 06:47:00|555.24|552.44|555.33|552.53|555.33|552.53|555.24|552.44|0
1651214830000|2022-04-29 06:47:10|555.15|552.35|555.33|552.53|555.33|552.53|555.15|552.35|0
1651214840000|2022-04-29 06:47:20|555.51|552.71|555.87|553.07|555.87|553.07|555.51|552.71|0
1651214850000|2022-04-29 06:47:30|555.97|553.17|556.06|553.26|556.06|553.26|555.97|553.17|0
1651214860000|2022-04-29 06:47:40|555.87|553.07|556.06|553.26|556.06|553.26|555.87|553.07|0
1651214870000|2022-04-29 06:47:50|555.87|553.07|555.87|553.07|555.87|553.07|555.79|552.99|0
1651214880000|2022-04-29 06:48:00|555.79|552.99|555.97|553.17|555.97|553.17|555.69|552.89|0
1651214890000|2022-04-29 06:48:10|556.06|553.26|555.87|553.07|556.06|553.26|555.87|553.07|0
1651214900000|2022-04-29 06:48:20|556.06|553.26|556.24|553.44|556.24|553.44|555.87|553.07|0
1651214910000|2022-04-29 06:48:30|556.06|553.26|556.24|553.44|556.24|553.44|556.06|553.26|0
1651214920000|2022-04-29 06:48:40|556.33|553.53|557.15|554.35|557.15|554.35|556.33|553.53|0
1651214930000|2022-04-29 06:48:50|557.06|554.26|557.15|554.35|557.15|554.35|557.06|554.26|0
1651214940000|2022-04-29 06:49:00|556.96|554.16|556.78|553.98|556.96|554.16|556.78|553.98|0
1651214950000|2022-04-29 06:49:10|556.6|553.8|556.69|553.89|556.69|553.89|556.6|553.8|0
1651214960000|2022-04-29 06:49:20|556.96|554.16|557.33|554.53|557.33|554.53|556.96|554.16|0
1651214980000|2022-04-29 06:49:40|557.15|554.35|557.15|554.35|557.15|554.35|557.15|554.35|0
1651214990000|2022-04-29 06:49:50|557.06|554.26|557.15|554.35|557.15|554.35|557.06|554.26|0
1651215000000|2022-04-29 06:50:00|556.96|554.16|556.6|553.8|556.96|554.16|556.6|553.8|0
1651215010000|2022-04-29 06:50:10|556.78|553.98|556.78|553.98|556.78|553.98|556.69|553.89|0
1651215020000|2022-04-29 06:50:20|557.15|554.35|557.15|554.35|557.15|554.35|557.15|554.35|0
1651215030000|2022-04-29 06:50:30|556.96|554.16|557.06|554.26|557.06|554.26|556.96|554.16|0
1651215040000|2022-04-29 06:50:40|557.42|554.62|558.24|555.44|558.24|555.44|557.42|554.62|0
1651215050000|2022-04-29 06:50:50|558.05|555.25|558.05|555.25|558.24|555.44|558.05|555.25|0
1651215060000|2022-04-29 06:51:00|557.97|555.17|557.87|555.07|557.97|555.17|557.87|555.07|0
1651215070000|2022-04-29 06:51:10|558.05|555.25|558.05|555.25|558.15|555.35|558.05|555.25|0
1651215080000|2022-04-29 06:51:20|558.15|555.35|558.42|555.62|558.42|555.62|558.15|555.35|0
1651215090000|2022-04-29 06:51:30|558.6|555.8|558.78|555.98|558.78|555.98|558.42|555.62|0
1651215100000|2022-04-29 06:51:40|558.6|555.8|558.6|555.8|558.6|555.8|558.6|555.8|0
1651215110000|2022-04-29 06:51:50|558.42|555.62|558.42|555.62|558.42|555.62|558.42|555.62|0
1651215120000|2022-04-29 06:52:00|558.51|555.71|558.96|556.16|558.96|556.16|558.42|555.62|0
1651215130000|2022-04-29 06:52:10|559.06|556.26|558.96|556.16|559.06|556.26|558.78|555.98|0
1651215140000|2022-04-29 06:52:20|558.78|555.98|558.78|555.98|558.96|556.16|558.78|555.98|0
1651215150000|2022-04-29 06:52:30|558.96|556.16|559.15|556.35|559.33|556.53|558.96|556.16|0
1651215170000|2022-04-29 06:52:50|559.06|556.26|558.78|555.98|559.06|556.26|558.78|555.98|0
1651215180000|2022-04-29 06:53:00|558.96|556.16|559.15|556.35|559.15|556.35|558.78|555.98|0
1651215210000|2022-04-29 06:53:30|559.33|556.53|559.51|556.71|559.51|556.71|559.33|556.53|0
1651215220000|2022-04-29 06:53:40|559.15|556.35|559.51|556.71|559.51|556.71|559.15|556.35|0
1651215240000|2022-04-29 06:54:00|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1651215250000|2022-04-29 06:54:10|559.51|556.71|559.33|556.53|559.51|556.71|559.33|556.53|0
1651215260000|2022-04-29 06:54:20|559.42|556.62|559.15|556.35|559.42|556.62|559.15|556.35|0
1651215270000|2022-04-29 06:54:30|558.78|555.98|558.96|556.16|558.96|556.16|558.78|555.98|0
1651215280000|2022-04-29 06:54:40|558.78|555.98|558.78|555.98|558.78|555.98|558.6|555.8|0
1651215290000|2022-04-29 06:54:50|559.15|556.35|559.33|556.53|559.42|556.62|559.15|556.35|0
1651215300000|2022-04-29 06:55:00|559.69|556.89|559.15|556.35|559.87|557.07|559.15|556.35|0
1651215310000|2022-04-29 06:55:10|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1651215320000|2022-04-29 06:55:20|559.15|556.35|559.69|556.89|559.69|556.89|559.15|556.35|0
1651215330000|2022-04-29 06:55:30|559.51|556.71|559.33|556.53|559.51|556.71|559.33|556.53|0
1651215340000|2022-04-29 06:55:40|559.51|556.71|559.51|556.71|559.69|556.89|559.51|556.71|0
1651215350000|2022-04-29 06:55:50|559.69|556.89|559.69|556.89|559.69|556.89|559.6|556.8|0
1651215360000|2022-04-29 06:56:00|559.6|556.8|560.06|557.26|560.06|557.26|559.6|556.8|0
1651215370000|2022-04-29 06:56:10|560.24|557.44|559.97|557.17|560.24|557.44|559.87|557.07|0
1651215380000|2022-04-29 06:56:20|560.06|557.26|560.42|557.62|560.42|557.62|559.87|557.07|0
1651215390000|2022-04-29 06:56:30|560.6|557.8|560.24|557.44|560.6|557.8|560.24|557.44|0
1651215400000|2022-04-29 06:56:40|560.52|557.72|560.24|557.44|560.52|557.72|560.24|557.44|0
1651215410000|2022-04-29 06:56:50|560.42|557.62|560.42|557.62|560.42|557.62|560.33|557.53|0
1651215420000|2022-04-29 06:57:00|561.42|558.62|562.15|559.35|562.15|559.35|561.42|558.62|0
1651215430000|2022-04-29 06:57:10|561.78|558.98|561.78|558.98|561.78|558.98|561.6|558.8|0
1651215440000|2022-04-29 06:57:20|561.6|558.8|561.69|558.89|561.69|558.89|561.6|558.8|0
1651215450000|2022-04-29 06:57:30|561.6|558.8|561.42|558.62|561.6|558.8|561.42|558.62|0
1651215460000|2022-04-29 06:57:40|561.24|558.44|561.42|558.62|561.42|558.62|561.24|558.44|0
1651215470000|2022-04-29 06:57:50|561.24|558.44|561.42|558.62|561.42|558.62|561.24|558.44|0
1651215480000|2022-04-29 06:58:00|561.6|558.8|561.69|558.89|561.78|558.98|561.6|558.8|0
1651215490000|2022-04-29 06:58:10|561.78|558.98|561.6|558.8|561.78|558.98|561.42|558.62|0
1651215500000|2022-04-29 06:58:20|561.51|558.71|561.51|558.71|561.51|558.71|561.51|558.71|0
1651215510000|2022-04-29 06:58:30|561.15|558.35|561.33|558.53|561.42|558.62|561.15|558.35|0
1651215520000|2022-04-29 06:58:40|561.42|558.62|561.42|558.62|561.42|558.62|561.24|558.44|0
1651215530000|2022-04-29 06:58:50|561.33|558.53|561.78|558.98|561.78|558.98|561.33|558.53|0
1651215540000|2022-04-29 06:59:00|561.88|559.08|561.69|558.89|561.88|559.08|561.69|558.89|0
1651215550000|2022-04-29 06:59:10|561.6|558.8|561.69|558.89|561.78|558.98|561.6|558.8|0
1651215560000|2022-04-29 06:59:20|561.96|559.16|561.69|558.89|561.96|559.16|561.69|558.89|0
1651215570000|2022-04-29 06:59:30|561.78|558.98|561.24|558.44|561.78|558.98|561.24|558.44|0
1651215580000|2022-04-29 06:59:40|561.42|558.62|561.6|558.8|561.6|558.8|561.42|558.62|0
1651215590000|2022-04-29 06:59:50|562.33|559.53|561.51|558.71|562.51|559.71|561.51|558.71|0
1651215600000|2022-04-29 07:00:00|561.78|558.98|562.33|559.53|562.79|559.99|561.78|558.98|0
1651215610000|2022-04-29 07:00:10|561.78|558.98|561.96|559.16|561.96|559.16|561.6|558.8|0
1651215620000|2022-04-29 07:00:20|562.79|559.99|561.6|558.8|562.79|559.99|561.6|558.8|0
1651215630000|2022-04-29 07:00:30|561.24|558.44|561.78|558.98|561.78|558.98|561.15|558.35|0
1651215640000|2022-04-29 07:00:40|561.51|558.71|561.6|558.8|561.69|558.89|561.51|558.71|0
1651215650000|2022-04-29 07:00:50|561.78|558.98|562.15|559.35|562.15|559.35|561.78|558.98|0
1651215660000|2022-04-29 07:01:00|561.78|558.98|562.33|559.53|562.33|559.53|561.78|558.98|0
1651215670000|2022-04-29 07:01:10|562.69|559.89|563.42|560.62|563.42|560.62|562.69|559.89|0
1651215680000|2022-04-29 07:01:20|563.79|560.99|563.42|560.62|563.79|560.99|562.97|560.17|0
1651215690000|2022-04-29 07:01:30|563.79|560.99|564.33|561.53|564.33|561.53|563.79|560.99|0
1651215700000|2022-04-29 07:01:40|564.88|562.08|565.06|562.26|565.06|562.26|564.52|561.72|0
1651215710000|2022-04-29 07:01:50|565.8|563|565.43|562.63|565.8|563|565.25|562.45|0
1651215720000|2022-04-29 07:02:00|565.25|562.45|564.52|561.72|565.25|562.45|564.52|561.72|0
1651215730000|2022-04-29 07:02:10|564.88|562.08|564.61|561.81|564.88|562.08|564.52|561.72|0
1651215740000|2022-04-29 07:02:20|563.97|561.17|563.79|560.99|564.15|561.35|563.79|560.99|0
1651215750000|2022-04-29 07:02:30|564.52|561.72|564.7|561.9|564.7|561.9|564.52|561.72|0
1651215760000|2022-04-29 07:02:40|564.79|561.99|564.7|561.9|564.79|561.99|564.61|561.81|0
1651215770000|2022-04-29 07:02:50|564.33|561.53|564.7|561.9|564.7|561.9|564.33|561.53|0
1651215780000|2022-04-29 07:03:00|564.43|561.63|565.06|562.26|565.06|562.26|564.43|561.63|0
1651215790000|2022-04-29 07:03:10|564.88|562.08|564.15|561.35|564.88|562.08|564.15|561.35|0
1651215800000|2022-04-29 07:03:20|563.97|561.17|563.88|561.08|563.97|561.17|563.88|561.08|0
1651215810000|2022-04-29 07:03:30|563.97|561.17|563.97|561.17|563.97|561.17|563.88|561.08|0
1651215820000|2022-04-29 07:03:40|563.79|560.99|564.52|561.72|564.52|561.72|563.7|560.9|0
1651215830000|2022-04-29 07:03:50|564.43|561.63|565.06|562.26|565.06|562.26|564.43|561.63|0
1651215840000|2022-04-29 07:04:00|565.25|562.45|566.34|563.54|566.34|563.54|565.25|562.45|0
1651215850000|2022-04-29 07:04:10|566.62|563.82|566.89|564.09|567.08|564.28|566.62|563.82|0
1651215860000|2022-04-29 07:04:20|566.81|564.01|567.44|564.64|567.44|564.64|566.81|564.01|0
1651215870000|2022-04-29 07:04:30|567.63|564.83|566.82|564.02|567.63|564.83|566.45|563.65|0
1651215880000|2022-04-29 07:04:40|566.45|563.65|566.45|563.65|566.45|563.65|566.27|563.47|0
1651215890000|2022-04-29 07:04:50|566.18|563.38|565.9|563.1|566.27|563.47|565.9|563.1|0
1651215900000|2022-04-29 07:05:00|565.98|563.58|566.25|563.85|566.35|563.95|565.98|563.58|0
1651215910000|2022-04-29 07:05:10|566.44|564.04|567.19|564.79|567.37|564.97|565.89|563.49|0
1651215920000|2022-04-29 07:05:20|567.56|565.16|567.19|564.79|567.56|565.16|567.19|564.79|0
1651215930000|2022-04-29 07:05:30|567.01|564.61|566.64|564.24|567.37|564.97|566.64|564.24|0
1651215940000|2022-04-29 07:05:40|566.46|564.06|566.09|563.69|566.46|564.06|566.09|563.69|0
1651215950000|2022-04-29 07:05:50|566.28|563.88|566.37|563.97|566.37|563.97|565.91|563.51|0
1651215960000|2022-04-29 07:06:00|566.28|563.88|566.64|564.24|566.74|564.34|566.28|563.88|0
1651215970000|2022-04-29 07:06:10|566.46|564.06|566.82|564.42|566.82|564.42|566.46|564.06|0
1651215980000|2022-04-29 07:06:20|567.01|564.61|567.37|564.97|567.37|564.97|567.01|564.61|0
1651215990000|2022-04-29 07:06:30|567.65|565.25|567.37|564.97|567.65|565.25|567.37|564.97|0
1651216000000|2022-04-29 07:06:40|567.19|564.79|568.47|566.07|568.47|566.07|567.19|564.79|0
1651216010000|2022-04-29 07:06:50|569.21|566.81|569.57|567.17|569.76|567.36|569.21|566.81|0
1651216020000|2022-04-29 07:07:00|569.39|566.99|569.57|567.17|569.57|567.17|569.21|566.81|0
1651216030000|2022-04-29 07:07:10|569.76|567.36|569.76|567.36|569.94|567.54|569.76|567.36|0
1651216040000|2022-04-29 07:07:20|569.39|566.99|569.21|566.81|569.39|566.99|569.21|566.81|0
1651216050000|2022-04-29 07:07:30|569.02|566.62|569.21|566.81|569.21|566.81|568.84|566.44|0
1651216060000|2022-04-29 07:07:40|569.57|567.17|569.3|566.9|569.57|567.17|569.3|566.9|0
1651216070000|2022-04-29 07:07:50|569.21|566.81|569.21|566.81|569.21|566.81|569.21|566.81|0
1651216080000|2022-04-29 07:08:00|569.39|566.99|568.75|566.35|569.39|566.99|568.66|566.26|0
1651216090000|2022-04-29 07:08:10|568.66|566.26|567.92|565.52|568.66|566.26|567.92|565.52|0
1651216100000|2022-04-29 07:08:20|568.2|565.8|568.29|565.89|568.29|565.89|568.11|565.71|0
1651216110000|2022-04-29 07:08:30|568.11|565.71|568.2|565.8|568.29|565.89|567.92|565.52|0
1651216120000|2022-04-29 07:08:40|567.92|565.52|568.11|565.71|568.11|565.71|567.92|565.52|0
1651216130000|2022-04-29 07:08:50|568.2|565.8|568.47|566.07|568.47|566.07|567.92|565.52|0
1651216140000|2022-04-29 07:09:00|568.29|565.89|568.11|565.71|568.29|565.89|568.11|565.71|0
1651216150000|2022-04-29 07:09:10|567.19|564.79|567.01|564.61|567.19|564.79|567.01|564.61|0
1651216160000|2022-04-29 07:09:20|566.82|564.42|566.09|563.69|566.82|564.42|566.09|563.69|0
1651216170000|2022-04-29 07:09:30|565.73|563.33|565.73|563.33|566.46|564.06|565.73|563.33|0
1651216180000|2022-04-29 07:09:40|566.19|563.79|566.46|564.06|566.46|564.06|566.19|563.79|0
1651216190000|2022-04-29 07:09:50|566.37|563.97|565.91|563.51|566.37|563.97|565.73|563.33|0
1651216200000|2022-04-29 07:10:00|566|563.6|565.36|562.96|566|563.6|565.36|562.96|0
1651216210000|2022-04-29 07:10:10|565.54|563.14|565.73|563.33|565.73|563.33|565.36|562.96|0
1651216220000|2022-04-29 07:10:20|566.09|563.69|565.91|563.51|566.19|563.79|565.91|563.51|0
1651216230000|2022-04-29 07:10:30|566.09|563.69|566|563.6|566.27|563.87|565.91|563.51|0
1651216240000|2022-04-29 07:10:40|566.09|563.69|565.91|563.51|566.27|563.87|565.91|563.51|0
1651216250000|2022-04-29 07:10:50|566.27|563.87|566.64|564.24|566.64|564.24|566.27|563.87|0
1651216260000|2022-04-29 07:11:00|566.82|564.42|566.92|564.52|566.92|564.52|566.64|564.24|0
1651216270000|2022-04-29 07:11:10|567.01|564.61|567.01|564.61|567.1|564.7|566.92|564.52|0
1651216280000|2022-04-29 07:11:20|566.74|564.34|567.19|564.79|567.19|564.79|566.74|564.34|0
1651216290000|2022-04-29 07:11:30|566.92|564.52|567.1|564.7|567.1|564.7|566.82|564.42|0
1651216300000|2022-04-29 07:11:40|566.82|564.42|567.01|564.61|567.01|564.61|566.82|564.42|0
1651216310000|2022-04-29 07:11:50|566.92|564.52|566.09|563.69|566.92|564.52|566.09|563.69|0
1651216320000|2022-04-29 07:12:00|565.91|563.51|565.73|563.33|566.09|563.69|565.73|563.33|0
1651216330000|2022-04-29 07:12:10|566.09|563.69|566.09|563.69|566.27|563.87|566.09|563.69|0
1651216340000|2022-04-29 07:12:20|566.46|564.06|566.09|563.69|566.46|564.06|566.09|563.69|0
1651216350000|2022-04-29 07:12:30|566.27|563.87|566.09|563.69|566.27|563.87|566.09|563.69|0
1651216360000|2022-04-29 07:12:40|566.19|563.79|565.73|563.33|566.19|563.79|565.73|563.33|0
1651216370000|2022-04-29 07:12:50|565.36|562.96|565.36|562.96|565.54|563.14|565.36|562.96|0
1651216380000|2022-04-29 07:13:00|565.91|563.51|565.82|563.42|565.91|563.51|565.82|563.42|0
1651216390000|2022-04-29 07:13:10|565.64|563.24|566.09|563.69|566.09|563.69|565.64|563.24|0
1651216400000|2022-04-29 07:13:20|566.19|563.79|566.73|564.33|566.73|564.33|566.19|563.79|0
1651216410000|2022-04-29 07:13:30|566.46|564.06|566.27|563.87|566.46|564.06|566.09|563.69|0
1651216420000|2022-04-29 07:13:40|566.46|564.06|566.82|564.42|566.82|564.42|566.27|563.87|0
1651216430000|2022-04-29 07:13:50|567.1|564.7|568.1|565.7|568.1|565.7|567.01|564.61|0
1651216440000|2022-04-29 07:14:00|568.47|566.07|569.57|567.17|569.57|567.17|568.47|566.07|0
1651216450000|2022-04-29 07:14:10|569.02|566.62|568.47|566.07|569.02|566.62|568.47|566.07|0
1651216460000|2022-04-29 07:14:20|568.57|566.17|568.75|566.35|568.75|566.35|568.47|566.07|0
1651216470000|2022-04-29 07:14:30|568.84|566.44|568.57|566.17|568.93|566.53|568.47|566.07|0
1651216480000|2022-04-29 07:14:40|568.84|566.44|568.29|565.89|568.84|566.44|568.29|565.89|0
1651216490000|2022-04-29 07:14:50|568.84|566.44|569.02|566.62|569.02|566.62|568.84|566.44|0
1651216500000|2022-04-29 07:15:00|569.12|566.72|569.12|566.72|569.39|566.99|569.12|566.72|0
1651216510000|2022-04-29 07:15:10|569.02|566.62|568.47|566.07|569.02|566.62|568.47|566.07|0
1651216520000|2022-04-29 07:15:20|566.69|564.29|566.23|563.83|566.69|564.29|565.95|563.55|0
1651216530000|2022-04-29 07:15:30|565.95|563.55|565.58|563.18|566.13|563.73|565.58|563.18|0
1651216540000|2022-04-29 07:15:40|565.4|563|565.4|563|565.58|563.18|565.4|563|0
1651216550000|2022-04-29 07:15:50|565.58|563.18|565.5|563.1|565.58|563.18|565.4|563|0
1651216560000|2022-04-29 07:16:00|565.95|563.55|567.05|564.65|567.05|564.65|565.95|563.55|0
1651216570000|2022-04-29 07:16:10|566.87|564.47|567.42|565.02|567.42|565.02|566.87|564.47|0
1651216580000|2022-04-29 07:16:20|567.7|565.3|567.6|565.2|567.7|565.3|567.6|565.2|0
1651216590000|2022-04-29 07:16:30|567.42|565.02|567.24|564.84|567.6|565.2|567.24|564.84|0
1651216600000|2022-04-29 07:16:40|567.05|564.65|567.42|565.02|567.42|565.02|567.05|564.65|0
1651216610000|2022-04-29 07:16:50|567.6|565.2|567.6|565.2|567.6|565.2|567.42|565.02|0
1651216620000|2022-04-29 07:17:00|567.51|565.11|567.33|564.93|567.51|565.11|567.05|564.65|0
1651216630000|2022-04-29 07:17:10|566.5|564.1|566.87|564.47|567.05|564.65|566.5|564.1|0
1651216640000|2022-04-29 07:17:20|566.68|564.28|566.32|563.92|566.68|564.28|566.32|563.92|0
1651216650000|2022-04-29 07:17:30|566.05|563.65|566.13|563.73|566.23|563.83|566.05|563.65|0
1651216660000|2022-04-29 07:17:40|566.05|563.65|565.95|563.55|566.05|563.65|565.77|563.37|0
1651216670000|2022-04-29 07:17:50|566.05|563.65|565.86|563.46|566.05|563.65|565.86|563.46|0
1651216680000|2022-04-29 07:18:00|566.13|563.73|566.78|564.38|566.78|564.38|566.13|563.73|0
1651216690000|2022-04-29 07:18:10|566.68|564.28|566.87|564.47|567.05|564.65|566.68|564.28|0
1651216700000|2022-04-29 07:18:20|566.96|564.56|567.42|565.02|567.42|565.02|566.96|564.56|0
1651216710000|2022-04-29 07:18:30|567.79|565.39|567.23|564.83|567.79|565.39|567.23|564.83|0
1651216720000|2022-04-29 07:18:40|566.96|564.56|566.32|563.92|566.96|564.56|566.32|563.92|0
1651216730000|2022-04-29 07:18:50|566.13|563.73|565.95|563.55|566.32|563.92|565.95|563.55|0
1651216740000|2022-04-29 07:19:00|565.58|563.18|565.77|563.37|565.77|563.37|565.58|563.18|0
1651216750000|2022-04-29 07:19:10|565.95|563.55|565.86|563.46|565.95|563.55|565.86|563.46|0
1651216760000|2022-04-29 07:19:20|566.05|563.65|566.23|563.83|566.32|563.92|566.05|563.65|0
1651216770000|2022-04-29 07:19:30|566.13|563.73|566.32|563.92|566.32|563.92|566.13|563.73|0
1651216780000|2022-04-29 07:19:40|566.5|564.1|566.68|564.28|566.68|564.28|566.5|564.1|0
1651216790000|2022-04-29 07:19:50|566.78|564.38|566.87|564.47|567.05|564.65|566.78|564.38|0
1651216800000|2022-04-29 07:20:00|566.78|564.38|566.5|564.1|566.78|564.38|566.5|564.1|0
1651216810000|2022-04-29 07:20:10|565.95|563.55|565.86|563.46|565.95|563.55|565.58|563.18|0
1651216820000|2022-04-29 07:20:20|565.95|563.55|565.58|563.18|565.95|563.55|565.58|563.18|0
1651216830000|2022-04-29 07:20:30|565.22|562.82|565.03|562.63|565.22|562.82|564.85|562.45|0
1651216840000|2022-04-29 07:20:40|564.85|562.45|565.13|562.73|565.22|562.82|564.85|562.45|0
1651216850000|2022-04-29 07:20:50|565.22|562.82|565.4|563|565.58|563.18|565.22|562.82|0
1651216860000|2022-04-29 07:21:00|565.49|563.09|565.95|563.55|565.95|563.55|565.49|563.09|0
1651216870000|2022-04-29 07:21:10|566.04|563.64|565.95|563.55|566.04|563.64|565.95|563.55|0
1651216880000|2022-04-29 07:21:20|565.86|563.46|565.86|563.46|565.86|563.46|565.77|563.37|0
1651216890000|2022-04-29 07:21:30|565.77|563.37|566.04|563.64|566.04|563.64|565.77|563.37|0
1651216900000|2022-04-29 07:21:40|565.95|563.55|565.22|562.82|565.95|563.55|565.03|562.63|0
1651216910000|2022-04-29 07:21:50|565.13|562.73|565.13|562.73|565.13|562.73|565.03|562.63|0
1651216920000|2022-04-29 07:22:00|565.22|562.82|565.03|562.63|565.22|562.82|564.94|562.54|0
1651216930000|2022-04-29 07:22:10|564.85|562.45|564.3|561.9|564.85|562.45|564.3|561.9|0
1651216940000|2022-04-29 07:22:20|564.21|561.81|564.12|561.72|564.3|561.9|563.93|561.53|0
1651216950000|2022-04-29 07:22:30|564.3|561.9|564.12|561.72|564.3|561.9|564.12|561.72|0
1651216960000|2022-04-29 07:22:40|563.93|561.53|563.93|561.53|564.12|561.72|563.93|561.53|0
1651216970000|2022-04-29 07:22:50|564.12|561.72|564.03|561.63|564.12|561.72|563.85|561.45|0
1651216980000|2022-04-29 07:23:00|564.12|561.72|563.38|560.98|564.3|561.9|563.38|560.98|0
1651216990000|2022-04-29 07:23:10|563.75|561.35|564.12|561.72|564.12|561.72|563.57|561.17|0
1651217000000|2022-04-29 07:23:20|563.75|561.35|563.93|561.53|564.12|561.72|563.75|561.35|0
1651217010000|2022-04-29 07:23:30|564.03|561.63|563.2|560.8|564.12|561.72|563.2|560.8|0
1651217020000|2022-04-29 07:23:40|563.3|560.9|563.38|560.98|563.38|560.98|563.11|560.71|0
1651217030000|2022-04-29 07:23:50|563.75|561.35|563.75|561.35|563.75|561.35|563.57|561.17|0
1651217040000|2022-04-29 07:24:00|563.85|561.45|564.21|561.81|564.21|561.81|563.85|561.45|0
1651217050000|2022-04-29 07:24:10|564.3|561.9|564.39|561.99|564.58|562.18|564.3|561.9|0
1651217060000|2022-04-29 07:24:20|564.67|562.27|564.48|562.08|564.67|562.27|564.39|561.99|0
1651217070000|2022-04-29 07:24:30|564.21|561.81|564.21|561.81|564.3|561.9|564.03|561.63|0
1651217080000|2022-04-29 07:24:40|564.3|561.9|564.48|562.08|564.48|562.08|564.21|561.81|0
1651217090000|2022-04-29 07:24:50|564.58|562.18|564.85|562.45|564.85|562.45|564.58|562.18|0
1651217100000|2022-04-29 07:25:00|565.03|562.63|565.95|563.55|565.95|563.55|565.03|562.63|0
1651217110000|2022-04-29 07:25:10|565.86|563.46|565.86|563.46|565.95|563.55|565.76|563.36|0
1651217120000|2022-04-29 07:25:20|566.13|563.73|566.87|564.47|566.87|564.47|566.13|563.73|0
1651217130000|2022-04-29 07:25:30|566.68|564.28|565.95|563.55|566.68|564.28|565.95|563.55|0
1651217140000|2022-04-29 07:25:40|565.76|563.36|565.4|563|565.76|563.36|565.4|563|0
1651217150000|2022-04-29 07:25:50|564.94|562.54|565.4|563|565.4|563|564.94|562.54|0
1651217160000|2022-04-29 07:26:00|565.13|562.73|565.13|562.73|565.21|562.81|565.13|562.73|0
1651217170000|2022-04-29 07:26:10|565.4|563|565.03|562.63|565.4|563|565.03|562.63|0
1651217180000|2022-04-29 07:26:20|564.3|561.9|563.93|561.53|564.3|561.9|563.84|561.44|0
1651217190000|2022-04-29 07:26:30|563.84|561.44|563.93|561.53|563.93|561.53|563.75|561.35|0
1651217200000|2022-04-29 07:26:40|563.75|561.35|563.75|561.35|563.93|561.53|563.75|561.35|0
1651217210000|2022-04-29 07:26:50|563.66|561.26|563.84|561.44|563.84|561.44|563.38|560.98|0
1651217220000|2022-04-29 07:27:00|563.57|561.17|563.2|560.8|563.57|561.17|563.11|560.71|0
1651217230000|2022-04-29 07:27:10|563.02|560.62|563.38|560.98|563.38|560.98|563.02|560.62|0
1651217240000|2022-04-29 07:27:20|564.39|561.99|564.3|561.9|564.48|562.08|564.12|561.72|0
1651217250000|2022-04-29 07:27:30|564.48|562.08|564.76|562.36|564.76|562.36|564.48|562.08|0
1651217260000|2022-04-29 07:27:40|565.03|562.63|565.03|562.63|565.21|562.81|564.94|562.54|0
1651217270000|2022-04-29 07:27:50|565.31|562.91|565.68|563.28|565.68|563.28|565.31|562.91|0
1651217280000|2022-04-29 07:28:00|565.95|563.55|566.04|563.64|566.23|563.83|565.95|563.55|0
1651217290000|2022-04-29 07:28:10|566.23|563.83|565.4|563|566.23|563.83|565.4|563|0
1651217300000|2022-04-29 07:28:20|565.49|563.09|566.04|563.64|566.04|563.64|565.4|563|0
1651217310000|2022-04-29 07:28:30|566.5|564.1|566.59|564.19|566.86|564.46|566.5|564.1|0
1651217320000|2022-04-29 07:28:40|566.41|564.01|567.05|564.65|567.05|564.65|566.23|563.83|0
1651217330000|2022-04-29 07:28:50|567.23|564.83|567.42|565.02|567.51|565.11|567.23|564.83|0
1651217340000|2022-04-29 07:29:00|567.23|564.83|566.78|564.38|567.23|564.83|566.78|564.38|0
1651217350000|2022-04-29 07:29:10|566.31|563.91|565.76|563.36|566.31|563.91|565.76|563.36|0
1651217360000|2022-04-29 07:29:20|565.58|563.18|565.95|563.55|565.95|563.55|565.58|563.18|0
1651217370000|2022-04-29 07:29:30|565.76|563.36|565.58|563.18|565.76|563.36|565.4|563|0
1651217380000|2022-04-29 07:29:40|565.03|562.63|564.76|562.36|565.03|562.63|564.76|562.36|0
1651217390000|2022-04-29 07:29:50|564.39|561.99|564.66|562.26|564.66|562.26|564.11|561.71|0
1651217400000|2022-04-29 07:30:00|564.58|562.18|564.3|561.9|564.58|562.18|564.3|561.9|0
1651217410000|2022-04-29 07:30:10|563.75|561.35|563.29|560.89|563.75|561.35|563.29|560.89|0
1651217420000|2022-04-29 07:30:20|563.38|560.98|563.57|561.17|563.75|561.35|563.38|560.98|0
1651217430000|2022-04-29 07:30:30|563.29|560.89|562.93|560.53|563.38|560.98|562.93|560.53|0
1651217440000|2022-04-29 07:30:40|563.2|560.8|563.57|561.17|563.57|561.17|562.93|560.53|0
1651217450000|2022-04-29 07:30:50|563.29|560.89|563.29|560.89|563.29|560.89|563.2|560.8|0
1651217460000|2022-04-29 07:31:00|563.11|560.71|563.48|561.08|563.66|561.26|563.11|560.71|0
1651217470000|2022-04-29 07:31:10|564.3|561.9|564.3|561.9|564.48|562.08|564.3|561.9|0
1651217480000|2022-04-29 07:31:20|563.93|561.53|563.75|561.35|563.93|561.53|563.75|561.35|0
1651217490000|2022-04-29 07:31:30|563.57|561.17|563.38|560.98|563.93|561.53|563.38|560.98|0
1651217500000|2022-04-29 07:31:40|563.29|560.89|563.02|560.62|563.29|560.89|563.02|560.62|0
1651217510000|2022-04-29 07:31:50|562.83|560.43|562.29|559.89|563.02|560.62|562.1|559.7|0
1651217520000|2022-04-29 07:32:00|562.01|559.61|561.74|559.34|562.01|559.61|561.65|559.25|0
1651217530000|2022-04-29 07:32:10|562.1|559.7|562.38|559.98|562.38|559.98|561.74|559.34|0
1651217540000|2022-04-29 07:32:20|562.65|560.25|562.83|560.43|563.02|560.62|562.65|560.25|0
1651217550000|2022-04-29 07:32:30|562.75|560.35|562.93|560.53|563.02|560.62|562.75|560.35|0
1651217560000|2022-04-29 07:32:40|563.02|560.62|562.47|560.07|563.02|560.62|562.47|560.07|0
1651217570000|2022-04-29 07:32:50|562.75|560.35|562.93|560.53|562.93|560.53|562.75|560.35|0
1651217580000|2022-04-29 07:33:00|562.83|560.43|563.2|560.8|563.2|560.8|562.83|560.43|0
1651217590000|2022-04-29 07:33:10|562.28|559.88|561.92|559.52|562.28|559.88|561.92|559.52|0
1651217600000|2022-04-29 07:33:20|561.74|559.34|562.1|559.7|562.1|559.7|561.55|559.15|0
1651217610000|2022-04-29 07:33:30|562.56|560.16|562.47|560.07|562.56|560.16|562.47|560.07|0
1651217620000|2022-04-29 07:33:40|562.38|559.98|562.47|560.07|562.75|560.35|562.38|559.98|0
1651217630000|2022-04-29 07:33:50|562.65|560.25|563.2|560.8|563.2|560.8|562.65|560.25|0
1651217640000|2022-04-29 07:34:00|563.38|560.98|563.75|561.35|563.93|561.53|563.38|560.98|0
1651217650000|2022-04-29 07:34:10|563.56|561.16|563.2|560.8|563.56|561.16|563.2|560.8|0
1651217660000|2022-04-29 07:34:20|562.83|560.43|562.83|560.43|563.02|560.62|562.83|560.43|0
1651217670000|2022-04-29 07:34:30|563.02|560.62|563.02|560.62|563.2|560.8|563.02|560.62|0
1651217680000|2022-04-29 07:34:40|562.38|559.98|562.38|559.98|562.38|559.98|562.28|559.88|0
1651217690000|2022-04-29 07:34:50|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1651217700000|2022-04-29 07:35:00|562.74|560.34|561.92|559.52|562.74|560.34|561.92|559.52|0
1651217710000|2022-04-29 07:35:10|561.83|559.43|562.1|559.7|562.2|559.8|561.83|559.43|0
1651217720000|2022-04-29 07:35:20|561.83|559.43|561.92|559.52|561.92|559.52|561.74|559.34|0
1651217730000|2022-04-29 07:35:30|562.28|559.88|562.2|559.8|562.28|559.88|562.2|559.8|0
1651217740000|2022-04-29 07:35:40|562.1|559.7|561.83|559.43|562.1|559.7|561.65|559.25|0
1651217750000|2022-04-29 07:35:50|562.01|559.61|562.01|559.61|562.1|559.7|562.01|559.61|0
1651217760000|2022-04-29 07:36:00|561.83|559.43|561.28|558.88|561.83|559.43|561.28|558.88|0
1651217770000|2022-04-29 07:36:10|561.47|559.07|561.65|559.25|561.65|559.25|561.37|558.97|0
1651217780000|2022-04-29 07:36:20|561.92|559.52|562.1|559.7|562.1|559.7|561.92|559.52|0
1651217790000|2022-04-29 07:36:30|562.01|559.61|561.55|559.15|562.01|559.61|561.55|559.15|0
1651217800000|2022-04-29 07:36:40|561.74|559.34|561.83|559.43|561.83|559.43|561.74|559.34|0
1651217810000|2022-04-29 07:36:50|561.28|558.88|561.19|558.79|561.28|558.88|561.01|558.61|0
1651217820000|2022-04-29 07:37:00|561.28|558.88|560.09|557.69|561.37|558.97|560.09|557.69|0
1651217830000|2022-04-29 07:37:10|560.28|557.88|560.55|558.15|560.55|558.15|560.28|557.88|0
1651217840000|2022-04-29 07:37:20|560.28|557.88|560.28|557.88|560.64|558.24|560.28|557.88|0
1651217850000|2022-04-29 07:37:30|560.37|557.97|560.46|558.06|560.46|558.06|560.28|557.88|0
1651217860000|2022-04-29 07:37:40|560.28|557.88|560.09|557.69|560.46|558.06|560.09|557.69|0
1651217870000|2022-04-29 07:37:50|559.64|557.24|559.73|557.33|559.73|557.33|559.36|556.96|0
1651217880000|2022-04-29 07:38:00|559.55|557.15|559.55|557.15|559.73|557.33|559.36|556.96|0
1651217890000|2022-04-29 07:38:10|559.73|557.33|559.55|557.15|559.73|557.33|559.46|557.06|0
1651217900000|2022-04-29 07:38:20|559.46|557.06|560.28|557.88|560.28|557.88|559.46|557.06|0
1651217910000|2022-04-29 07:38:30|560.46|558.06|560.28|557.88|560.46|558.06|560.19|557.79|0
1651217920000|2022-04-29 07:38:40|560.46|558.06|560.64|558.24|560.64|558.24|560.37|557.97|0
1651217930000|2022-04-29 07:38:50|560.46|558.06|560.64|558.24|560.64|558.24|560.46|558.06|0
1651217940000|2022-04-29 07:39:00|560.46|558.06|560.82|558.42|560.82|558.42|560.46|558.06|0
1651217950000|2022-04-29 07:39:10|560.92|558.52|560.64|558.24|561.19|558.79|560.64|558.24|0
1651217960000|2022-04-29 07:39:20|560.73|558.33|560.27|557.87|560.73|558.33|560.27|557.87|0
1651217970000|2022-04-29 07:39:30|560.09|557.69|559.55|557.15|560.09|557.69|559.55|557.15|0
1651217980000|2022-04-29 07:39:40|560.27|557.87|560.46|558.06|560.46|558.06|559.91|557.51|0
1651217990000|2022-04-29 07:39:50|560.64|558.24|560.73|558.33|560.73|558.33|560.64|558.24|0
1651218000000|2022-04-29 07:40:00|560.64|558.24|559.91|557.51|560.64|558.24|559.91|557.51|0
1651218010000|2022-04-29 07:40:10|560.37|557.97|560.09|557.69|560.37|557.97|560.09|557.69|0
1651218020000|2022-04-29 07:40:20|559.91|557.51|560.82|558.42|560.82|558.42|559.91|557.51|0
1651218030000|2022-04-29 07:40:30|560.73|558.33|561.28|558.88|561.28|558.88|560.73|558.33|0
1651218040000|2022-04-29 07:40:40|561.73|559.33|562.1|559.7|562.28|559.88|561.73|559.33|0
1651218050000|2022-04-29 07:40:50|562.28|559.88|562.1|559.7|562.28|559.88|562.1|559.7|0
1651218060000|2022-04-29 07:41:00|561.92|559.52|561.73|559.33|562.1|559.7|561.73|559.33|0
1651218070000|2022-04-29 07:41:10|561.92|559.52|562.66|560.26|562.66|560.26|561.92|559.52|0
1651218080000|2022-04-29 07:41:20|563.31|560.91|563.58|561.18|563.58|561.18|563.21|560.81|0
1651218090000|2022-04-29 07:41:30|563.85|561.45|562.63|560.23|563.85|561.45|562.55|560.15|0
1651218100000|2022-04-29 07:41:40|562.45|560.05|561.9|559.5|562.45|560.05|561.54|559.14|0
1651218110000|2022-04-29 07:41:50|562.45|560.05|562.09|559.69|562.63|560.23|562.09|559.69|0
1651218120000|2022-04-29 07:42:00|562.27|559.87|560.62|558.22|562.27|559.87|560.62|558.22|0
1651218130000|2022-04-29 07:42:10|560.44|558.04|559.99|557.59|560.44|558.04|559.99|557.59|0
1651218140000|2022-04-29 07:42:20|559.71|557.31|561.08|558.68|561.08|558.68|559.71|557.31|0
1651218150000|2022-04-29 07:42:30|560.99|558.59|561.35|558.95|561.35|558.95|560.99|558.59|0
1651218160000|2022-04-29 07:42:40|561.17|558.77|561.63|559.23|561.63|559.23|561.08|558.68|0
1651218170000|2022-04-29 07:42:50|561.54|559.14|561.17|558.77|561.54|559.14|561.17|558.77|0
1651218180000|2022-04-29 07:43:00|561.08|558.68|561.35|558.95|561.54|559.14|560.99|558.59|0
1651218190000|2022-04-29 07:43:10|561.54|559.14|561.72|559.32|561.72|559.32|561.54|559.14|0
1651218200000|2022-04-29 07:43:20|561.63|559.23|561.72|559.32|561.72|559.32|561.54|559.14|0
1651218210000|2022-04-29 07:43:30|562.08|559.68|562.73|560.33|562.73|560.33|562.08|559.68|0
1651218220000|2022-04-29 07:43:40|562.63|560.23|561.72|559.32|562.63|560.23|561.72|559.32|0
1651218230000|2022-04-29 07:43:50|561.17|558.77|561.63|559.23|561.63|559.23|561.17|558.77|0
1651218240000|2022-04-29 07:44:00|561.54|559.14|560.9|558.5|561.54|559.14|560.9|558.5|0
1651218250000|2022-04-29 07:44:10|560.8|558.4|560.26|557.86|560.8|558.4|560.26|557.86|0
1651218260000|2022-04-29 07:44:20|560.44|558.04|560.9|558.5|560.9|558.5|560.44|558.04|0
1651218270000|2022-04-29 07:44:30|561.17|558.77|560.9|558.5|561.17|558.77|560.9|558.5|0
1651218280000|2022-04-29 07:44:40|560.8|558.4|560.8|558.4|560.8|558.4|560.44|558.04|0
1651218290000|2022-04-29 07:44:50|560.72|558.32|560.72|558.32|560.99|558.59|560.72|558.32|0
1651218300000|2022-04-29 07:45:00|560.99|558.59|560.62|558.22|561.08|558.68|560.62|558.22|0
1651218310000|2022-04-29 07:45:10|561.17|558.77|560.99|558.59|561.35|558.95|560.99|558.59|0
1651218320000|2022-04-29 07:45:20|561.08|558.68|560.99|558.59|561.17|558.77|560.99|558.59|0
1651218330000|2022-04-29 07:45:30|561.35|558.95|561.26|558.86|561.35|558.95|561.26|558.86|0
1651218340000|2022-04-29 07:45:40|561.72|559.32|561.45|559.05|561.72|559.32|561.45|559.05|0
1651218350000|2022-04-29 07:45:50|560.99|558.59|561.26|558.86|561.26|558.86|560.99|558.59|0
1651218360000|2022-04-29 07:46:00|561.45|559.05|561.9|559.5|561.9|559.5|561.45|559.05|0
1651218370000|2022-04-29 07:46:10|562.27|559.87|562|559.6|562.45|560.05|562|559.6|0
1651218380000|2022-04-29 07:46:20|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1651218390000|2022-04-29 07:46:30|562.45|560.05|561.72|559.32|562.45|560.05|561.72|559.32|0
1651218400000|2022-04-29 07:46:40|561.9|559.5|561.81|559.41|561.9|559.5|561.63|559.23|0
1651218410000|2022-04-29 07:46:50|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1651218420000|2022-04-29 07:47:00|561.9|559.5|561.72|559.32|561.9|559.5|561.72|559.32|0
1651218430000|2022-04-29 07:47:10|561.9|559.5|561.17|558.77|561.9|559.5|561.17|558.77|0
1651218440000|2022-04-29 07:47:20|561.45|559.05|561.35|558.95|561.45|559.05|561.26|558.86|0
1651218450000|2022-04-29 07:47:30|561.63|559.23|561.72|559.32|561.72|559.32|561.53|559.13|0
1651218460000|2022-04-29 07:47:40|561.9|559.5|561.9|559.5|562|559.6|561.9|559.5|0
1651218470000|2022-04-29 07:47:50|561.72|559.32|560.99|558.59|561.72|559.32|560.99|558.59|0
1651218480000|2022-04-29 07:48:00|560.26|557.86|559.8|557.4|560.26|557.86|559.71|557.31|0
1651218490000|2022-04-29 07:48:10|559.89|557.49|559.71|557.31|559.89|557.49|559.71|557.31|0
1651218500000|2022-04-29 07:48:20|558.8|556.4|558.98|556.58|558.98|556.58|558.8|556.4|0
1651218510000|2022-04-29 07:48:30|558.89|556.49|559.89|557.49|559.89|557.49|558.89|556.49|0
1651218520000|2022-04-29 07:48:40|560.26|557.86|560.53|558.13|560.8|558.4|560.26|557.86|0
1651218530000|2022-04-29 07:48:50|560.62|558.22|560.99|558.59|560.99|558.59|560.44|558.04|0
1651218540000|2022-04-29 07:49:00|560.9|558.5|560.8|558.4|560.9|558.5|560.62|558.22|0
1651218550000|2022-04-29 07:49:10|560.99|558.59|560.8|558.4|560.99|558.59|560.62|558.22|0
1651218560000|2022-04-29 07:49:20|560.53|558.13|560.62|558.22|560.8|558.4|560.44|558.04|0
1651218570000|2022-04-29 07:49:30|560.44|558.04|560.07|557.67|560.44|558.04|560.07|557.67|0
1651218580000|2022-04-29 07:49:40|560.17|557.77|559.89|557.49|560.17|557.77|559.89|557.49|0
1651218590000|2022-04-29 07:49:50|559.71|557.31|559.44|557.04|559.71|557.31|559.44|557.04|0
1651218600000|2022-04-29 07:50:00|559.34|556.94|558.71|556.31|559.34|556.94|558.52|556.12|0
1651218610000|2022-04-29 07:50:10|558.34|555.94|558.07|555.67|558.34|555.94|557.88|555.48|0
1651218620000|2022-04-29 07:50:20|558.16|555.76|557.52|555.12|558.34|555.94|557.52|555.12|0
1651218630000|2022-04-29 07:50:30|557.34|554.94|557.25|554.85|557.34|554.94|557.25|554.85|0
1651218640000|2022-04-29 07:50:40|557.34|554.94|558.43|556.03|558.43|556.03|557.34|554.94|0
1651218650000|2022-04-29 07:50:50|558.89|556.49|559.71|557.31|559.71|557.31|558.79|556.39|0
1651218660000|2022-04-29 07:51:00|559.89|557.49|559.89|557.49|560.07|557.67|559.89|557.49|0
1651218670000|2022-04-29 07:51:10|559.71|557.31|559.89|557.49|559.89|557.49|559.62|557.22|0
1651218680000|2022-04-29 07:51:20|560.25|557.85|560.07|557.67|560.25|557.85|560.07|557.67|0
1651218700000|2022-04-29 07:51:40|560.8|558.4|560.8|558.4|561.17|558.77|560.8|558.4|0
1651218710000|2022-04-29 07:51:50|560.98|558.58|560.98|558.58|560.98|558.58|560.98|558.58|0
1651218720000|2022-04-29 07:52:00|560.9|558.5|561.35|558.95|561.35|558.95|560.9|558.5|0
1651218730000|2022-04-29 07:52:10|561.72|559.32|561.9|559.5|561.9|559.5|561.72|559.32|0
1651218740000|2022-04-29 07:52:20|561.72|559.32|561.08|558.68|561.72|559.32|561.08|558.68|0
1651218750000|2022-04-29 07:52:30|560.98|558.58|561.63|559.23|561.63|559.23|560.98|558.58|0
1651218760000|2022-04-29 07:52:40|561.17|558.77|560.9|558.5|561.35|558.95|560.9|558.5|0
1651218770000|2022-04-29 07:52:50|561.17|558.77|561.72|559.32|561.72|559.32|561.17|558.77|0
1651218780000|2022-04-29 07:53:00|561.81|559.41|562.36|559.96|562.36|559.96|561.81|559.41|0
1651218790000|2022-04-29 07:53:10|562.08|559.68|561.72|559.32|562.08|559.68|561.72|559.32|0
1651218800000|2022-04-29 07:53:20|561.9|559.5|561.99|559.59|561.99|559.59|561.72|559.32|0
1651218810000|2022-04-29 07:53:30|561.81|559.41|561.9|559.5|561.99|559.59|561.72|559.32|0
1651218820000|2022-04-29 07:53:40|561.53|559.13|561.26|558.86|561.53|559.13|561.26|558.86|0
1651218830000|2022-04-29 07:53:50|561.17|558.77|560.44|558.04|561.17|558.77|560.44|558.04|0
1651218840000|2022-04-29 07:54:00|560.07|557.67|560.44|558.04|560.62|558.22|560.07|557.67|0
1651218850000|2022-04-29 07:54:10|560.07|557.67|559.8|557.4|560.07|557.67|559.44|557.04|0
1651218860000|2022-04-29 07:54:20|559.71|557.31|559.52|557.12|559.71|557.31|559.52|557.12|0
1651218870000|2022-04-29 07:54:30|559.34|556.94|559.44|557.04|559.44|557.04|559.34|556.94|0
1651218880000|2022-04-29 07:54:40|559.62|557.22|559.89|557.49|559.89|557.49|559.62|557.22|0
1651218890000|2022-04-29 07:54:50|559.8|557.4|559.89|557.49|559.89|557.49|559.8|557.4|0
1651218900000|2022-04-29 07:55:00|559.98|557.58|559.8|557.4|559.98|557.58|559.8|557.4|0
1651218910000|2022-04-29 07:55:10|559.89|557.49|559.52|557.12|559.89|557.49|559.52|557.12|0
1651218920000|2022-04-29 07:55:20|559.8|557.4|559.89|557.49|559.89|557.49|559.8|557.4|0
1651218930000|2022-04-29 07:55:30|560.07|557.67|560.07|557.67|560.07|557.67|559.71|557.31|0
1651218940000|2022-04-29 07:55:40|560.17|557.77|559.89|557.49|560.17|557.77|559.89|557.49|0
1651218950000|2022-04-29 07:55:50|559.8|557.4|559.52|557.12|559.8|557.4|559.52|557.12|0
1651218960000|2022-04-29 07:56:00|559.43|557.03|559.52|557.12|559.52|557.12|559.43|557.03|0
1651218970000|2022-04-29 07:56:10|559.62|557.22|559.89|557.49|559.89|557.49|559.62|557.22|0
1651218980000|2022-04-29 07:56:20|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1651218990000|2022-04-29 07:56:30|560.44|558.04|560.71|558.31|560.71|558.31|560.44|558.04|0
1651219000000|2022-04-29 07:56:40|560.53|558.13|560.9|558.5|560.9|558.5|560.53|558.13|0
1651219010000|2022-04-29 07:56:50|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1651219020000|2022-04-29 07:57:00|560.9|558.5|561.63|559.23|561.63|559.23|560.9|558.5|0
1651219030000|2022-04-29 07:57:10|562.08|559.68|562.08|559.68|562.26|559.86|562.08|559.68|0
1651219040000|2022-04-29 07:57:20|561.9|559.5|561.9|559.5|562.08|559.68|561.9|559.5|0
1651219050000|2022-04-29 07:57:30|561.99|559.59|561.99|559.59|561.99|559.59|561.9|559.5|0
1651219060000|2022-04-29 07:57:40|562.36|559.96|562.63|560.23|562.63|560.23|562.36|559.96|0
1651219070000|2022-04-29 07:57:50|562.72|560.32|562.63|560.23|562.72|560.32|562.63|560.23|0
1651219080000|2022-04-29 07:58:00|562.45|560.05|561.44|559.04|562.54|560.14|561.44|559.04|0
1651219090000|2022-04-29 07:58:10|561.99|559.59|562.18|559.78|562.45|560.05|561.99|559.59|0
1651219100000|2022-04-29 07:58:20|562.45|560.05|561.81|559.41|562.45|560.05|561.81|559.41|0
1651219110000|2022-04-29 07:58:30|562.26|559.86|562.26|559.86|562.26|559.86|561.9|559.5|0
1651219120000|2022-04-29 07:58:40|562.18|559.78|562.45|560.05|562.45|560.05|562.08|559.68|0
1651219130000|2022-04-29 07:58:50|562.26|559.86|562.45|560.05|562.45|560.05|562.26|559.86|0
1651219140000|2022-04-29 07:59:00|562.26|559.86|562.08|559.68|562.36|559.96|562.08|559.68|0
1651219150000|2022-04-29 07:59:10|562.17|559.77|562.36|559.96|562.36|559.96|562.17|559.77|0
1651219160000|2022-04-29 07:59:20|562.26|559.86|561.99|559.59|562.26|559.86|561.99|559.59|0
1651219170000|2022-04-29 07:59:30|561.71|559.31|561.53|559.13|561.71|559.31|561.53|559.13|0
1651219180000|2022-04-29 07:59:40|561.81|559.41|561.71|559.31|561.81|559.41|561.71|559.31|0
1651219190000|2022-04-29 07:59:50|561.81|559.41|561.71|559.31|561.81|559.41|561.63|559.23|0
1651219200000|2022-04-29 08:00:00|561.35|558.95|560.98|558.58|562.08|559.68|560.98|558.58|0
1651219210000|2022-04-29 08:00:10|561.53|559.13|561.16|558.76|561.53|559.13|561.16|558.76|0
1651219220000|2022-04-29 08:00:20|560.98|558.58|561.63|559.23|561.63|559.23|560.98|558.58|0
1651219230000|2022-04-29 08:00:30|561.53|559.13|561.71|559.31|562.08|559.68|561.53|559.13|0
1651219240000|2022-04-29 08:00:40|562.08|559.68|562.17|559.77|562.26|559.86|562.08|559.68|0
1651219250000|2022-04-29 08:00:50|561.99|559.59|562.26|559.86|562.45|560.05|561.99|559.59|0
1651219260000|2022-04-29 08:01:00|562.63|560.23|562.45|560.05|562.81|560.41|562.45|560.05|0
1651219270000|2022-04-29 08:01:10|561.9|559.5|561.71|559.31|561.9|559.5|561.53|559.13|0
1651219280000|2022-04-29 08:01:20|561.53|559.13|560.62|558.22|561.63|559.23|560.62|558.22|0
1651219290000|2022-04-29 08:01:30|560.8|558.4|560.98|558.58|560.98|558.58|560.8|558.4|0
1651219300000|2022-04-29 08:01:40|561.26|558.86|561.9|559.5|561.9|559.5|561.26|558.86|0
1651219310000|2022-04-29 08:01:50|561.35|558.95|562.26|559.86|562.26|559.86|561.35|558.95|0
1651219320000|2022-04-29 08:02:00|561.71|559.31|562.26|559.86|562.54|560.14|561.71|559.31|0
1651219330000|2022-04-29 08:02:10|562.63|560.23|561.71|559.31|562.63|560.23|561.71|559.31|0
1651219340000|2022-04-29 08:02:20|561.9|559.5|561.53|559.13|561.9|559.5|561.53|559.13|0
1651219350000|2022-04-29 08:02:30|561.63|559.23|561.71|559.31|561.71|559.31|561.53|559.13|0
1651219360000|2022-04-29 08:02:40|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1651219370000|2022-04-29 08:02:50|561.35|558.95|559.7|557.3|561.35|558.95|559.7|557.3|0
1651219380000|2022-04-29 08:03:00|559.89|557.49|559.52|557.12|559.89|557.49|559.16|556.76|0
1651219390000|2022-04-29 08:03:10|560.35|557.95|560.43|558.03|560.43|558.03|560.07|557.67|0
1651219400000|2022-04-29 08:03:20|560.53|558.13|560.43|558.03|560.62|558.22|560.43|558.03|0
1651219410000|2022-04-29 08:03:30|560.53|558.13|560.8|558.4|560.8|558.4|560.53|558.13|0
1651219420000|2022-04-29 08:03:40|561.16|558.76|560.98|558.58|561.16|558.76|560.98|558.58|0
1651219430000|2022-04-29 08:03:50|560.8|558.4|560.62|558.22|560.8|558.4|560.62|558.22|0
1651219440000|2022-04-29 08:04:00|560.89|558.49|560.53|558.13|560.89|558.49|560.43|558.03|0
1651219450000|2022-04-29 08:04:10|560.43|558.03|559.7|557.3|560.62|558.22|559.7|557.3|0
1651219460000|2022-04-29 08:04:20|559.52|557.12|559.8|557.4|559.8|557.4|559.34|556.94|0
1651219470000|2022-04-29 08:04:30|560.07|557.67|560.43|558.03|560.43|558.03|560.07|557.67|0
1651219480000|2022-04-29 08:04:40|560.53|558.13|560.43|558.03|560.62|558.22|560.43|558.03|0
1651219490000|2022-04-29 08:04:50|560.53|558.13|559.7|557.3|560.53|558.13|559.7|557.3|0
1651219500000|2022-04-29 08:05:00|559.34|556.94|558.24|555.84|559.34|556.94|558.24|555.84|0
1651219510000|2022-04-29 08:05:10|558.34|555.94|559.15|556.75|559.15|556.75|558.34|555.94|0
1651219520000|2022-04-29 08:05:20|559.25|556.85|558.7|556.3|559.25|556.85|558.7|556.3|0
1651219530000|2022-04-29 08:05:30|559.52|557.12|559.34|556.94|559.52|557.12|559.34|556.94|0
1651219540000|2022-04-29 08:05:40|559.15|556.75|559.52|557.12|559.52|557.12|559.07|556.67|0
1651219550000|2022-04-29 08:05:50|559.7|557.3|559.88|557.48|559.88|557.48|559.34|556.94|0
1651219560000|2022-04-29 08:06:00|559.8|557.4|559.52|557.12|559.8|557.4|559.52|557.12|0
1651219570000|2022-04-29 08:06:10|559.7|557.3|560.25|557.85|560.25|557.85|559.7|557.3|0
1651219580000|2022-04-29 08:06:20|560.43|558.03|560.61|558.21|560.61|558.21|560.43|558.03|0
1651219590000|2022-04-29 08:06:30|560.8|558.4|560.61|558.21|560.8|558.4|560.61|558.21|0
1651219600000|2022-04-29 08:06:40|560.8|558.4|561.53|559.13|561.53|559.13|560.8|558.4|0
1651219610000|2022-04-29 08:06:50|561.89|559.49|561.71|559.31|561.89|559.49|561.71|559.31|0
1651219620000|2022-04-29 08:07:00|561.81|559.41|562.26|559.86|562.26|559.86|561.81|559.41|0
1651219630000|2022-04-29 08:07:10|561.71|559.31|561.71|559.31|561.89|559.49|561.71|559.31|0
1651219640000|2022-04-29 08:07:20|561.89|559.49|561.71|559.31|561.89|559.49|561.53|559.13|0
1651219650000|2022-04-29 08:07:30|561.53|559.13|560.98|558.58|561.53|559.13|560.98|558.58|0
1651219660000|2022-04-29 08:07:40|560.8|558.4|560.8|558.4|560.98|558.58|560.8|558.4|0
1651219670000|2022-04-29 08:07:50|560.98|558.58|560.61|558.21|561.35|558.95|560.61|558.21|0
1651219680000|2022-04-29 08:08:00|560.71|558.31|561.16|558.76|561.16|558.76|560.61|558.21|0
1651219690000|2022-04-29 08:08:10|561.26|558.86|561.53|559.13|561.53|559.13|560.98|558.58|0
1651219700000|2022-04-29 08:08:20|561.44|559.04|561.35|558.95|561.53|559.13|561.35|558.95|0
1651219710000|2022-04-29 08:08:30|561.16|558.76|561.16|558.76|561.16|558.76|561.16|558.76|0
1651219720000|2022-04-29 08:08:40|561.07|558.67|560.43|558.03|561.16|558.76|560.43|558.03|0
1651219730000|2022-04-29 08:08:50|560.98|558.58|560.61|558.21|560.98|558.58|560.61|558.21|0
1651219740000|2022-04-29 08:09:00|561.16|558.76|561.16|558.76|561.16|558.76|561.07|558.67|0
1651219750000|2022-04-29 08:09:10|561.53|559.13|560.98|558.58|561.53|559.13|560.98|558.58|0
1651219760000|2022-04-29 08:09:20|560.89|558.49|560.61|558.21|560.89|558.49|560.43|558.03|0
1651219770000|2022-04-29 08:09:30|560.43|558.03|560.61|558.21|560.61|558.21|560.43|558.03|0
1651219780000|2022-04-29 08:09:40|560.53|558.13|560.43|558.03|560.61|558.21|560.43|558.03|0
1651219790000|2022-04-29 08:09:50|560.53|558.13|560.43|558.03|560.61|558.21|560.43|558.03|0
1651219800000|2022-04-29 08:10:00|560.25|557.85|560.53|558.13|560.61|558.21|560.25|557.85|0
1651219810000|2022-04-29 08:10:10|560.71|558.31|560.8|558.4|560.8|558.4|560.61|558.21|0
1651219820000|2022-04-29 08:10:20|560.71|558.31|560.43|558.03|560.71|558.31|560.43|558.03|0
1651219830000|2022-04-29 08:10:30|560.25|557.85|560.8|558.4|560.8|558.4|560.25|557.85|0
1651219840000|2022-04-29 08:10:40|560.25|557.85|559.98|557.58|560.25|557.85|559.88|557.48|0
1651219850000|2022-04-29 08:10:50|560.07|557.67|560.61|558.21|560.61|558.21|559.52|557.12|0
1651219860000|2022-04-29 08:11:00|560.8|558.4|560.53|558.13|560.8|558.4|560.53|558.13|0
1651219870000|2022-04-29 08:11:10|560.07|557.67|560.07|557.67|560.07|557.67|559.88|557.48|0
1651219880000|2022-04-29 08:11:20|559.88|557.48|559.88|557.48|560.07|557.67|559.88|557.48|0
1651219890000|2022-04-29 08:11:30|559.98|557.58|559.88|557.48|559.98|557.58|559.88|557.48|0
1651219900000|2022-04-29 08:11:40|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1651219910000|2022-04-29 08:11:50|559.88|557.48|559.52|557.12|559.88|557.48|559.52|557.12|0
1651219920000|2022-04-29 08:12:00|559.61|557.21|559.7|557.3|559.79|557.39|559.61|557.21|0
1651219930000|2022-04-29 08:12:10|559.79|557.39|559.43|557.03|559.79|557.39|559.43|557.03|0
1651219940000|2022-04-29 08:12:20|559.33|556.93|559.7|557.3|559.7|557.3|559.33|556.93|0
1651219950000|2022-04-29 08:12:30|559.79|557.39|559.7|557.3|559.79|557.39|559.7|557.3|0
1651219960000|2022-04-29 08:12:40|559.52|557.12|559.52|557.12|559.52|557.12|559.52|557.12|0
1651219970000|2022-04-29 08:12:50|559.33|556.93|559.61|557.21|559.61|557.21|559.33|556.93|0
1651219980000|2022-04-29 08:13:00|559.88|557.48|559.88|557.48|559.88|557.48|559.52|557.12|0
1651219990000|2022-04-29 08:13:10|559.7|557.3|559.52|557.12|559.7|557.3|559.52|557.12|0
1651220000000|2022-04-29 08:13:20|559.33|556.93|559.33|556.93|559.33|556.93|559.33|556.93|0
1651220010000|2022-04-29 08:13:30|559.15|556.75|559.52|557.12|559.52|557.12|559.15|556.75|0
1651220020000|2022-04-29 08:13:40|559.61|557.21|559.7|557.3|559.7|557.3|559.52|557.12|0
1651220040000|2022-04-29 08:14:00|559.88|557.48|559.88|557.48|560.06|557.66|559.88|557.48|0
1651220050000|2022-04-29 08:14:10|559.52|557.12|559.52|557.12|559.52|557.12|559.52|557.12|0
1651220060000|2022-04-29 08:14:20|559.33|556.93|559.88|557.48|559.88|557.48|559.33|556.93|0
1651220070000|2022-04-29 08:14:30|559.7|557.3|559.88|557.48|559.88|557.48|559.52|557.12|0
1651220080000|2022-04-29 08:14:40|560.06|557.66|559.88|557.48|560.06|557.66|559.88|557.48|0
1651220090000|2022-04-29 08:14:50|560.06|557.66|559.98|557.58|560.06|557.66|559.88|557.48|0
1651220100000|2022-04-29 08:15:00|560.06|557.66|559.98|557.58|560.06|557.66|559.98|557.58|0
1651220110000|2022-04-29 08:15:10|559.88|557.48|559.7|557.3|559.88|557.48|559.7|557.3|0
1651220120000|2022-04-29 08:15:20|559.52|557.12|559.52|557.12|559.52|557.12|559.52|557.12|0
1651220130000|2022-04-29 08:15:30|559.33|556.93|559.61|557.21|559.61|557.21|559.33|556.93|0
1651220140000|2022-04-29 08:15:40|559.88|557.48|559.15|556.75|559.88|557.48|559.15|556.75|0
1651220150000|2022-04-29 08:15:50|558.97|556.57|558.42|556.02|558.97|556.57|558.42|556.02|0
1651220160000|2022-04-29 08:16:00|558.6|556.2|558.7|556.3|558.79|556.39|558.6|556.2|0
1651220170000|2022-04-29 08:16:10|558.79|556.39|559.15|556.75|559.15|556.75|558.79|556.39|0
1651220180000|2022-04-29 08:16:20|559.25|556.85|559.25|556.85|559.25|556.85|558.97|556.57|0
1651220190000|2022-04-29 08:16:30|559.15|556.75|559.61|557.21|559.61|557.21|559.15|556.75|0
1651220200000|2022-04-29 08:16:40|559.33|556.93|559.15|556.75|559.52|557.12|559.15|556.75|0
1651220210000|2022-04-29 08:16:50|559.33|556.93|559.7|557.3|559.7|557.3|559.33|556.93|0
1651220220000|2022-04-29 08:17:00|558.97|556.57|559.25|556.85|559.25|556.85|558.97|556.57|0
1651220230000|2022-04-29 08:17:10|559.15|556.75|559.33|556.93|559.33|556.93|559.15|556.75|0
1651220240000|2022-04-29 08:17:20|559.15|556.75|559.7|557.3|559.7|557.3|559.15|556.75|0
1651220250000|2022-04-29 08:17:30|559.79|557.39|559.88|557.48|559.88|557.48|559.52|557.12|0
1651220260000|2022-04-29 08:17:40|559.79|557.39|559.52|557.12|560.06|557.66|559.52|557.12|0
1651220270000|2022-04-29 08:17:50|559.7|557.3|559.7|557.3|559.7|557.3|559.52|557.12|0
1651220280000|2022-04-29 08:18:00|559.88|557.48|559.52|557.12|559.88|557.48|559.52|557.12|0
1651220290000|2022-04-29 08:18:10|559.88|557.48|559.7|557.3|559.98|557.58|559.7|557.3|0
1651220300000|2022-04-29 08:18:20|559.33|556.93|559.33|556.93|559.33|556.93|559.33|556.93|0
1651220310000|2022-04-29 08:18:30|559.15|556.75|559.53|557.13|559.72|557.32|559.15|556.75|0
1651220320000|2022-04-29 08:18:40|559.72|557.32|560.08|557.68|560.08|557.68|559.72|557.32|0
1651220330000|2022-04-29 08:18:50|560.17|557.77|560.63|558.23|560.63|558.23|560.17|557.77|0
1651220340000|2022-04-29 08:19:00|560.44|558.04|560.63|558.23|560.63|558.23|560.44|558.04|0
1651220350000|2022-04-29 08:19:10|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1651220360000|2022-04-29 08:19:20|560.63|558.23|560.81|558.41|560.81|558.41|560.63|558.23|0
1651220380000|2022-04-29 08:19:40|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1651220390000|2022-04-29 08:19:50|560.81|558.41|561.17|558.77|561.17|558.77|560.81|558.41|0
1651220400000|2022-04-29 08:20:00|561.36|558.96|561.17|558.77|561.36|558.96|561.17|558.77|0
1651220420000|2022-04-29 08:20:20|561.36|558.96|561.45|559.05|561.45|559.05|561.36|558.96|0
1651220430000|2022-04-29 08:20:30|561.82|559.42|561.54|559.14|561.9|559.5|561.54|559.14|0
1651220440000|2022-04-29 08:20:40|561.36|558.96|561.72|559.32|561.72|559.32|561.36|558.96|0
1651220450000|2022-04-29 08:20:50|561.54|559.14|561.9|559.5|561.9|559.5|561.54|559.14|0
1651220460000|2022-04-29 08:21:00|561.72|559.32|562.09|559.69|562.09|559.69|561.72|559.32|0
1651220470000|2022-04-29 08:21:10|561.9|559.5|561.9|559.5|561.9|559.5|561.9|559.5|0
1651220480000|2022-04-29 08:21:20|561.72|559.32|561.54|559.14|561.72|559.32|561.54|559.14|0
1651220490000|2022-04-29 08:21:30|561.82|559.42|561.9|559.5|561.9|559.5|561.72|559.32|0
1651220500000|2022-04-29 08:21:40|561.82|559.42|561.72|559.32|561.9|559.5|561.72|559.32|0
1651220510000|2022-04-29 08:21:50|561.9|559.5|562.27|559.87|562.27|559.87|561.9|559.5|0
1651220520000|2022-04-29 08:22:00|562.36|559.96|562.63|560.23|562.63|560.23|562.36|559.96|0
1651220530000|2022-04-29 08:22:10|562.82|560.42|563|560.6|563|560.6|562.63|560.23|0
1651220540000|2022-04-29 08:22:20|562.91|560.51|562.82|560.42|562.91|560.51|562.73|560.33|0
1651220550000|2022-04-29 08:22:30|562.45|560.05|563|560.6|563|560.6|562.45|560.05|0
1651220560000|2022-04-29 08:22:40|563.46|561.06|563.37|560.97|563.46|561.06|563.37|560.97|0
1651220570000|2022-04-29 08:22:50|563.18|560.78|563.37|560.97|563.37|560.97|563.1|560.7|0
1651220580000|2022-04-29 08:23:00|563.46|561.06|563.55|561.15|563.55|561.15|563.46|561.06|0
1651220590000|2022-04-29 08:23:10|563.37|560.97|563.1|560.7|563.37|560.97|563|560.6|0
1651220600000|2022-04-29 08:23:20|562.45|560.05|562.36|559.96|562.45|560.05|562.27|559.87|0
1651220610000|2022-04-29 08:23:30|562.09|559.69|562.55|560.15|562.55|560.15|562.09|559.69|0
1651220620000|2022-04-29 08:23:40|563|560.6|563|560.6|563|560.6|562.91|560.51|0
1651220630000|2022-04-29 08:23:50|563.18|560.78|563.18|560.78|563.18|560.78|563|560.6|0
1651220640000|2022-04-29 08:24:00|563|560.6|563.18|560.78|563.18|560.78|563|560.6|0
1651220650000|2022-04-29 08:24:10|563.37|560.97|563.09|560.69|563.37|560.97|563.09|560.69|0
1651220660000|2022-04-29 08:24:20|563.18|560.78|563.55|561.15|563.55|561.15|563.18|560.78|0
1651220670000|2022-04-29 08:24:30|563.73|561.33|563.73|561.33|563.73|561.33|563.73|561.33|0
1651220680000|2022-04-29 08:24:40|563.55|561.15|563.73|561.33|563.73|561.33|563.55|561.15|0
1651220690000|2022-04-29 08:24:50|563.55|561.15|563.73|561.33|563.73|561.33|563.55|561.15|0
1651220700000|2022-04-29 08:25:00|563.64|561.24|564.65|562.25|564.65|562.25|563.64|561.24|0
1651220710000|2022-04-29 08:25:10|564.74|562.34|564.83|562.43|565.2|562.8|564.74|562.34|0
1651220720000|2022-04-29 08:25:20|565.01|562.61|565.38|562.98|565.38|562.98|565.01|562.61|0
1651220740000|2022-04-29 08:25:40|565.56|563.16|566.11|563.71|566.11|563.71|565.56|563.16|0
1651220750000|2022-04-29 08:25:50|565.93|563.53|565.56|563.16|565.93|563.53|565.56|563.16|0
1651220760000|2022-04-29 08:26:00|564.92|562.52|565.2|562.8|565.2|562.8|564.92|562.52|0
1651220770000|2022-04-29 08:26:10|565.29|562.89|565.56|563.16|565.56|563.16|565.29|562.89|0
1651220780000|2022-04-29 08:26:20|565.38|562.98|564.83|562.43|565.38|562.98|564.83|562.43|0
1651220790000|2022-04-29 08:26:30|565.2|562.8|565.01|562.61|565.38|562.98|565.01|562.61|0
1651220800000|2022-04-29 08:26:40|565.38|562.98|565.01|562.61|565.38|562.98|565.01|562.61|0
1651220810000|2022-04-29 08:26:50|565.2|562.8|565.38|562.98|565.38|562.98|565.2|562.8|0
1651220820000|2022-04-29 08:27:00|565.2|562.8|565.38|562.98|565.38|562.98|565.2|562.8|0
1651220830000|2022-04-29 08:27:10|565.2|562.8|565.01|562.61|565.38|562.98|565.01|562.61|0
1651220840000|2022-04-29 08:27:20|564.46|562.06|564.83|562.43|564.92|562.52|564.46|562.06|0
1651220850000|2022-04-29 08:27:30|565.01|562.61|565.56|563.16|565.56|563.16|565.01|562.61|0
1651220860000|2022-04-29 08:27:40|565.47|563.07|564.65|562.25|565.47|563.07|564.65|562.25|0
1651220870000|2022-04-29 08:27:50|564.56|562.16|564.56|562.16|564.65|562.25|564.56|562.16|0
1651220880000|2022-04-29 08:28:00|564.1|561.7|563.18|560.78|564.1|561.7|563.18|560.78|0
1651220890000|2022-04-29 08:28:10|563.55|561.15|563.36|560.96|563.55|561.15|563.36|560.96|0
1651220900000|2022-04-29 08:28:20|563|560.6|562.27|559.87|563|560.6|562.27|559.87|0
1651220910000|2022-04-29 08:28:30|562.45|560.05|562.82|560.42|563|560.6|562.45|560.05|0
1651220920000|2022-04-29 08:28:40|563|560.6|562.27|559.87|563|560.6|562.27|559.87|0
1651220930000|2022-04-29 08:28:50|562.08|559.68|561.9|559.5|562.08|559.68|561.9|559.5|0
1651220940000|2022-04-29 08:29:00|561.54|559.14|561.54|559.14|561.54|559.14|561.17|558.77|0
1651220950000|2022-04-29 08:29:10|561.17|558.77|561.9|559.5|561.9|559.5|561.17|558.77|0
1651220960000|2022-04-29 08:29:20|561.81|559.41|561.35|558.95|561.81|559.41|561.35|558.95|0
1651220970000|2022-04-29 08:29:30|561.54|559.14|560.44|558.04|561.54|559.14|560.44|558.04|0
1651220980000|2022-04-29 08:29:40|560.26|557.86|560.62|558.22|560.62|558.22|560.26|557.86|0
1651220990000|2022-04-29 08:29:50|560.44|558.04|559.71|557.31|560.44|558.04|559.71|557.31|0
1651221000000|2022-04-29 08:30:00|559.89|557.49|560.62|558.22|560.62|558.22|559.89|557.49|0
1651221010000|2022-04-29 08:30:10|560.81|558.41|560.99|558.59|560.99|558.59|560.81|558.41|0
1651221020000|2022-04-29 08:30:20|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1651221030000|2022-04-29 08:30:30|560.62|558.22|560.17|557.77|560.62|558.22|560.08|557.68|0
1651221040000|2022-04-29 08:30:40|560.72|558.32|560.81|558.41|560.9|558.5|560.72|558.32|0
1651221050000|2022-04-29 08:30:50|560.99|558.59|560.99|558.59|561.17|558.77|560.99|558.59|0
1651221060000|2022-04-29 08:31:00|560.72|558.32|560.81|558.41|560.99|558.59|560.62|558.22|0
1651221070000|2022-04-29 08:31:10|560.62|558.22|560.62|558.22|560.81|558.41|560.44|558.04|0
1651221080000|2022-04-29 08:31:20|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1651221090000|2022-04-29 08:31:30|560.26|557.86|560.44|558.04|560.44|558.04|560.26|557.86|0
1651221100000|2022-04-29 08:31:40|560.35|557.95|560.08|557.68|560.35|557.95|560.08|557.68|0
1651221110000|2022-04-29 08:31:50|560.26|557.86|560.99|558.59|560.99|558.59|560.26|557.86|0
1651221120000|2022-04-29 08:32:00|561.17|558.77|560.99|558.59|561.17|558.77|560.99|558.59|0
1651221130000|2022-04-29 08:32:10|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1651221140000|2022-04-29 08:32:20|560.62|558.22|559.89|557.49|560.62|558.22|559.89|557.49|0
1651221150000|2022-04-29 08:32:30|560.26|557.86|560.44|558.04|560.44|558.04|560.08|557.68|0
1651221160000|2022-04-29 08:32:40|560.26|557.86|560.08|557.68|560.26|557.86|560.08|557.68|0
1651221170000|2022-04-29 08:32:50|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1651221180000|2022-04-29 08:33:00|560.08|557.68|559.89|557.49|560.08|557.68|559.89|557.49|0
1651221190000|2022-04-29 08:33:10|559.81|557.41|559.71|557.31|559.81|557.41|559.71|557.31|0
1651221200000|2022-04-29 08:33:20|559.89|557.49|560.81|558.41|560.81|558.41|559.89|557.49|0
1651221210000|2022-04-29 08:33:30|561.08|558.68|560.99|558.59|561.08|558.68|560.9|558.5|0
1651221220000|2022-04-29 08:33:40|561.08|558.68|560.99|558.59|561.08|558.68|560.99|558.59|0
1651221230000|2022-04-29 08:33:50|561.17|558.77|562.08|559.68|562.08|559.68|561.17|558.77|0
1651221240000|2022-04-29 08:34:00|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1651221250000|2022-04-29 08:34:10|562.63|560.23|563.09|560.69|563.09|560.69|562.63|560.23|0
1651221260000|2022-04-29 08:34:20|563|560.6|563.18|560.78|563.18|560.78|563|560.6|0
1651221270000|2022-04-29 08:34:30|563.36|560.96|563.55|561.15|563.55|561.15|563.36|560.96|0
1651221280000|2022-04-29 08:34:40|563.18|560.78|563.55|561.15|563.55|561.15|563.18|560.78|0
1651221290000|2022-04-29 08:34:50|563.73|561.33|563.82|561.42|563.82|561.42|563.73|561.33|0
1651221300000|2022-04-29 08:35:00|564.01|561.61|563.64|561.24|564.09|561.69|563.64|561.24|0
1651221310000|2022-04-29 08:35:10|563.73|561.33|563.36|560.96|563.73|561.33|563.36|560.96|0
1651221320000|2022-04-29 08:35:20|563|560.6|563.73|561.33|563.73|561.33|563|560.6|0
1651221330000|2022-04-29 08:35:30|563.91|561.51|564.28|561.88|564.28|561.88|563.91|561.51|0
1651221340000|2022-04-29 08:35:40|564.09|561.69|564.01|561.61|564.09|561.69|564.01|561.61|0
1651221350000|2022-04-29 08:35:50|563.82|561.42|562.81|560.41|563.82|561.42|562.81|560.41|0
1651221360000|2022-04-29 08:36:00|562.91|560.51|563.18|560.78|563.36|560.96|562.91|560.51|0
1651221370000|2022-04-29 08:36:10|563.54|561.14|563.82|561.42|563.82|561.42|563.54|561.14|0
1651221380000|2022-04-29 08:36:20|563.91|561.51|564.09|561.69|564.09|561.69|563.91|561.51|0
1651221390000|2022-04-29 08:36:30|564.01|561.61|563.64|561.24|564.01|561.61|563.54|561.14|0
1651221400000|2022-04-29 08:36:40|563.54|561.14|565.01|562.61|565.01|562.61|563.54|561.14|0
1651221410000|2022-04-29 08:36:50|565.38|562.98|565.38|562.98|565.38|562.98|565.01|562.61|0
1651221420000|2022-04-29 08:37:00|565.56|563.16|565.93|563.53|565.93|563.53|565.56|563.16|0
1651221430000|2022-04-29 08:37:10|566.48|564.08|566.29|563.89|566.66|564.26|566.29|563.89|0
1651221440000|2022-04-29 08:37:20|566.2|563.8|566.11|563.71|566.29|563.89|566.11|563.71|0
1651221450000|2022-04-29 08:37:30|565.74|563.34|566.11|563.71|566.11|563.71|565.74|563.34|0
1651221460000|2022-04-29 08:37:40|566.29|563.89|566.57|564.17|566.66|564.26|566.29|563.89|0
1651221470000|2022-04-29 08:37:50|566.48|564.08|566.84|564.44|566.84|564.44|566.48|564.08|0
1651221480000|2022-04-29 08:38:00|567.03|564.63|566.48|564.08|567.03|564.63|566.48|564.08|0
1651221490000|2022-04-29 08:38:10|566.57|564.17|566.48|564.08|566.57|564.17|566.29|563.89|0
1651221500000|2022-04-29 08:38:20|566.66|564.26|566.29|563.89|566.66|564.26|566.29|563.89|0
1651221510000|2022-04-29 08:38:30|566.48|564.08|566.66|564.26|566.66|564.26|566.29|563.89|0
1651221520000|2022-04-29 08:38:40|566.57|564.17|566.84|564.44|567.03|564.63|566.57|564.17|0
1651221530000|2022-04-29 08:38:50|566.66|564.26|566.11|563.71|566.66|564.26|566.11|563.71|0
1651221540000|2022-04-29 08:39:00|565.93|563.53|566.11|563.71|566.2|563.8|565.93|563.53|0
1651221550000|2022-04-29 08:39:10|565.93|563.53|565.56|563.16|565.93|563.53|565.38|562.98|0
1651221560000|2022-04-29 08:39:20|565.47|563.07|565.1|562.7|565.47|563.07|565.1|562.7|0
1651221570000|2022-04-29 08:39:30|564.83|562.43|565.19|562.79|565.19|562.79|564.83|562.43|0
1651221580000|2022-04-29 08:39:40|565.92|563.52|566.48|564.08|566.48|564.08|565.92|563.52|0
1651221590000|2022-04-29 08:39:50|566.66|564.26|567.03|564.63|567.03|564.63|566.66|564.26|0
1651221600000|2022-04-29 08:40:00|566.84|564.44|566.84|564.44|566.84|564.44|566.66|564.26|0
1651221610000|2022-04-29 08:40:10|566.47|564.07|566.29|563.89|566.47|564.07|566.29|563.89|0
1651221620000|2022-04-29 08:40:20|566.66|564.26|566.47|564.07|566.66|564.26|566.47|564.07|0
1651221630000|2022-04-29 08:40:30|566.57|564.17|566.47|564.07|566.66|564.26|566.47|564.07|0
1651221640000|2022-04-29 08:40:40|566.66|564.26|566.47|564.07|566.66|564.26|566.47|564.07|0
1651221650000|2022-04-29 08:40:50|566.66|564.26|566.84|564.44|566.84|564.44|566.66|564.26|0
1651221660000|2022-04-29 08:41:00|567.03|564.63|566.84|564.44|567.03|564.63|566.66|564.26|0
1651221670000|2022-04-29 08:41:10|566.66|564.26|567.03|564.63|567.03|564.63|566.66|564.26|0
1651221680000|2022-04-29 08:41:20|566.84|564.44|566.57|564.17|566.84|564.44|566.39|563.99|0
1651221690000|2022-04-29 08:41:30|566.66|564.26|566.47|564.07|566.66|564.26|566.47|564.07|0
1651221700000|2022-04-29 08:41:40|566.57|564.17|566.29|563.89|566.57|564.17|566.29|563.89|0
1651221710000|2022-04-29 08:41:50|566.47|564.07|566.66|564.26|566.84|564.44|566.47|564.07|0
1651221720000|2022-04-29 08:42:00|566.39|563.99|565.56|563.16|566.39|563.99|565.56|563.16|0
1651221730000|2022-04-29 08:42:10|565.1|562.7|564.82|562.42|565.19|562.79|564.82|562.42|0
1651221740000|2022-04-29 08:42:20|565.19|562.79|565.19|562.79|565.92|563.52|565.19|562.79|0
1651221750000|2022-04-29 08:42:30|565.37|562.97|565.37|562.97|565.56|563.16|565.37|562.97|0
1651221760000|2022-04-29 08:42:40|565.19|562.79|565.37|562.97|565.37|562.97|565.19|562.79|0
1651221770000|2022-04-29 08:42:50|565.56|563.16|565.92|563.52|565.92|563.52|565.56|563.16|0
1651221780000|2022-04-29 08:43:00|566.84|564.44|566.11|563.71|566.84|564.44|566.11|563.71|0
1651221790000|2022-04-29 08:43:10|566.29|563.89|566.11|563.71|566.57|564.17|566.11|563.71|0
1651221800000|2022-04-29 08:43:20|565.92|563.52|565.92|563.52|566.11|563.71|565.92|563.52|0
1651221810000|2022-04-29 08:43:30|565.74|563.34|565.84|563.44|565.84|563.44|565.65|563.25|0
1651221820000|2022-04-29 08:43:40|566.02|563.62|565.92|563.52|566.02|563.62|565.92|563.52|0
1651221830000|2022-04-29 08:43:50|565.74|563.34|565.92|563.52|565.92|563.52|565.74|563.34|0
1651221840000|2022-04-29 08:44:00|565.74|563.34|566.29|563.89|566.39|563.99|565.74|563.34|0
1651221850000|2022-04-29 08:44:10|566.11|563.71|566.47|564.07|566.57|564.17|566.11|563.71|0
1651221860000|2022-04-29 08:44:20|566.66|564.26|566.47|564.07|566.66|564.26|566.29|563.89|0
1651221870000|2022-04-29 08:44:30|566.57|564.17|567.02|564.62|567.02|564.62|566.57|564.17|0
1651221880000|2022-04-29 08:44:40|567.21|564.81|567.39|564.99|567.39|564.99|567.21|564.81|0
1651221890000|2022-04-29 08:44:50|567.94|565.54|567.39|564.99|567.94|565.54|567.39|564.99|0
1651221900000|2022-04-29 08:45:00|567.94|565.54|567.57|565.17|567.94|565.54|567.57|565.17|0
1651221910000|2022-04-29 08:45:10|567.39|564.99|567.02|564.62|567.39|564.99|566.94|564.54|0
1651221920000|2022-04-29 08:45:20|566.11|563.71|566.29|563.89|566.47|564.07|566.11|563.71|0
1651221930000|2022-04-29 08:45:30|566.11|563.71|565.19|562.79|566.11|563.71|565.19|562.79|0
1651221940000|2022-04-29 08:45:40|565.37|562.97|565.01|562.61|565.37|562.97|565.01|562.61|0
1651221950000|2022-04-29 08:45:50|565.19|562.79|565.19|562.79|565.19|562.79|564.82|562.42|0
1651221960000|2022-04-29 08:46:00|565.37|562.97|565.1|562.7|565.37|562.97|565.01|562.61|0
1651221970000|2022-04-29 08:46:10|564.82|562.42|565.01|562.61|565.01|562.61|564.82|562.42|0
1651221980000|2022-04-29 08:46:20|565.19|562.79|565.28|562.88|565.56|563.16|565.19|562.79|0
1651221990000|2022-04-29 08:46:30|565.1|562.7|564.82|562.42|565.1|562.7|564.64|562.24|0
1651222000000|2022-04-29 08:46:40|565.01|562.61|565.1|562.7|565.1|562.7|565.01|562.61|0
1651222010000|2022-04-29 08:46:50|565.01|562.61|564.09|561.69|565.01|562.61|564.09|561.69|0
1651222020000|2022-04-29 08:47:00|564|561.6|563.72|561.32|564.19|561.79|563.72|561.32|0
1651222030000|2022-04-29 08:47:10|563.91|561.51|564|561.6|564|561.6|563.72|561.32|0
1651222040000|2022-04-29 08:47:20|563.72|561.32|563.82|561.42|563.82|561.42|563.72|561.32|0
1651222050000|2022-04-29 08:47:30|563.91|561.51|564.27|561.87|564.27|561.87|563.91|561.51|0
1651222060000|2022-04-29 08:47:40|564.82|562.42|564.37|561.97|564.82|562.42|564.27|561.87|0
1651222070000|2022-04-29 08:47:50|564.27|561.87|564.82|562.42|564.82|562.42|564.27|561.87|0
1651222080000|2022-04-29 08:48:00|565.01|562.61|565.1|562.7|565.19|562.79|565.01|562.61|0
1651222090000|2022-04-29 08:48:10|565.01|562.61|565.19|562.79|565.19|562.79|564.46|562.06|0
1651222100000|2022-04-29 08:48:20|565.37|562.97|564.82|562.42|565.37|562.97|564.82|562.42|0
1651222110000|2022-04-29 08:48:30|565.01|562.61|565.19|562.79|565.37|562.97|565.01|562.61|0
1651222120000|2022-04-29 08:48:40|565.37|562.97|565.01|562.61|565.37|562.97|565.01|562.61|0
1651222130000|2022-04-29 08:48:50|564.82|562.42|565.19|562.79|565.37|562.97|564.82|562.42|0
1651222140000|2022-04-29 08:49:00|565.37|562.97|565.19|562.79|565.37|562.97|565.19|562.79|0
1651222150000|2022-04-29 08:49:10|565.37|562.97|565.56|563.16|565.74|563.34|565.37|562.97|0
1651222160000|2022-04-29 08:49:20|565.37|562.97|565.37|562.97|565.56|563.16|565.19|562.79|0
1651222180000|2022-04-29 08:49:40|565.19|562.79|564.64|562.24|565.37|562.97|564.64|562.24|0
1651222190000|2022-04-29 08:49:50|564.46|562.06|564.64|562.24|564.64|562.24|564.27|561.87|0
1651222200000|2022-04-29 08:50:00|565.01|562.61|565.01|562.61|565.01|562.61|564.64|562.24|0
1651222210000|2022-04-29 08:50:10|565.1|562.7|565.1|562.7|565.1|562.7|565.1|562.7|0
1651222220000|2022-04-29 08:50:20|565.19|562.79|564.37|561.97|565.19|562.79|564.37|561.97|0
1651222230000|2022-04-29 08:50:30|564.46|562.06|564.82|562.42|564.82|562.42|564.46|562.06|0
1651222240000|2022-04-29 08:50:40|564.64|562.24|564.64|562.24|564.82|562.42|564.55|562.15|0
1651222250000|2022-04-29 08:50:50|564.82|562.42|564.82|562.42|564.82|562.42|564.82|562.42|0
1651222260000|2022-04-29 08:51:00|564.92|562.52|565.1|562.7|565.28|562.88|564.92|562.52|0
1651222270000|2022-04-29 08:51:10|564.92|562.52|565.37|562.97|565.37|562.97|564.82|562.42|0
1651222280000|2022-04-29 08:51:20|565.55|563.15|565.55|563.15|565.55|563.15|565.37|562.97|0
1651222290000|2022-04-29 08:51:30|565.47|563.07|565.55|563.15|565.55|563.15|565.37|562.97|0
1651222300000|2022-04-29 08:51:40|565.37|562.97|565.37|562.97|565.37|562.97|565.19|562.79|0
1651222310000|2022-04-29 08:51:50|565.19|562.79|565.19|562.79|565.19|562.79|565.1|562.7|0
1651222320000|2022-04-29 08:52:00|565.28|562.88|565.37|562.97|565.37|562.97|565.19|562.79|0
1651222330000|2022-04-29 08:52:10|564.64|562.24|565|562.6|565|562.6|564.64|562.24|0
1651222340000|2022-04-29 08:52:20|565.19|562.79|565.1|562.7|565.19|562.79|565.1|562.7|0
1651222350000|2022-04-29 08:52:30|565.19|562.79|566.65|564.25|566.65|564.25|565.19|562.79|0
1651222360000|2022-04-29 08:52:40|566.2|563.8|566.47|564.07|566.47|564.07|566.1|563.7|0
1651222370000|2022-04-29 08:52:50|566.65|564.25|566.29|563.89|566.65|564.25|566.29|563.89|0
1651222380000|2022-04-29 08:53:00|566.65|564.25|566.38|563.98|566.65|564.25|566.38|563.98|0
1651222390000|2022-04-29 08:53:10|566.29|563.89|565.74|563.34|566.29|563.89|565.74|563.34|0
1651222400000|2022-04-29 08:53:20|565.55|563.15|565.37|562.97|565.55|563.15|565.37|562.97|0
1651222410000|2022-04-29 08:53:30|565.28|562.88|565.19|562.79|565.28|562.88|565.19|562.79|0
1651222420000|2022-04-29 08:53:40|565.28|562.88|565.19|562.79|565.28|562.88|565.19|562.79|0
1651222430000|2022-04-29 08:53:50|565.28|562.88|566.1|563.7|566.1|563.7|565.28|562.88|0
1651222440000|2022-04-29 08:54:00|565.92|563.52|565.37|562.97|565.92|563.52|565.37|562.97|0
1651222450000|2022-04-29 08:54:10|565.74|563.34|565.55|563.15|565.74|563.34|565.55|563.15|0
1651222460000|2022-04-29 08:54:20|565.37|562.97|565.92|563.52|565.92|563.52|565.37|562.97|0
1651222470000|2022-04-29 08:54:30|566.1|563.7|566.1|563.7|566.29|563.89|566.1|563.7|0
1651222480000|2022-04-29 08:54:40|565.92|563.52|565.74|563.34|565.92|563.52|565.74|563.34|0
1651222490000|2022-04-29 08:54:50|565.65|563.25|565.92|563.52|565.92|563.52|565.55|563.15|0
1651222500000|2022-04-29 08:55:00|566.02|563.62|565.92|563.52|566.02|563.62|565.92|563.52|0
1651222520000|2022-04-29 08:55:20|565.83|563.43|565.92|563.52|565.92|563.52|565.74|563.34|0
1651222530000|2022-04-29 08:55:30|566.2|563.8|566.1|563.7|566.2|563.8|566.1|563.7|0
1651222540000|2022-04-29 08:55:40|565.92|563.52|565.74|563.34|565.92|563.52|565.74|563.34|0
1651222550000|2022-04-29 08:55:50|565.55|563.15|565.92|563.52|565.92|563.52|565.55|563.15|0
1651222560000|2022-04-29 08:56:00|566.02|563.62|566.29|563.89|566.29|563.89|565.92|563.52|0
1651222570000|2022-04-29 08:56:10|566.84|564.44|566.65|564.25|566.84|564.44|566.65|564.25|0
1651222580000|2022-04-29 08:56:20|566.84|564.44|566.65|564.25|566.84|564.44|566.65|564.25|0
1651222590000|2022-04-29 08:56:30|566.84|564.44|566.47|564.07|566.84|564.44|566.29|563.89|0
1651222600000|2022-04-29 08:56:40|567.02|564.62|567.57|565.17|567.57|565.17|567.02|564.62|0
1651222610000|2022-04-29 08:56:50|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1651222620000|2022-04-29 08:57:00|567.2|564.8|567.57|565.17|567.57|565.17|567.12|564.72|0
1651222630000|2022-04-29 08:57:10|567.39|564.99|566.84|564.44|567.39|564.99|566.84|564.44|0
1651222640000|2022-04-29 08:57:20|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1651222650000|2022-04-29 08:57:30|566.56|564.16|566.29|563.89|566.56|564.16|566.29|563.89|0
1651222660000|2022-04-29 08:57:40|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1651222670000|2022-04-29 08:57:50|566.38|563.98|566.29|563.89|566.38|563.98|566.29|563.89|0
1651222680000|2022-04-29 08:58:00|566.1|563.7|566.38|563.98|566.38|563.98|566.1|563.7|0
1651222690000|2022-04-29 08:58:10|567.2|564.8|567.02|564.62|567.3|564.9|567.02|564.62|0
1651222700000|2022-04-29 08:58:20|566.93|564.53|566.84|564.44|566.93|564.53|566.84|564.44|0
1651222710000|2022-04-29 08:58:30|566.65|564.25|566.65|564.25|566.84|564.44|566.65|564.25|0
1651222720000|2022-04-29 08:58:40|566.47|564.07|566.65|564.25|566.65|564.25|566.47|564.07|0
1651222730000|2022-04-29 08:58:50|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1651222750000|2022-04-29 08:59:10|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1651222760000|2022-04-29 08:59:20|566.47|564.07|566.56|564.16|566.56|564.16|566.47|564.07|0
1651222770000|2022-04-29 08:59:30|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1651222780000|2022-04-29 08:59:40|566.38|563.98|566.1|563.7|566.38|563.98|566.1|563.7|0
1651222790000|2022-04-29 08:59:50|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1651222800000|2022-04-29 09:00:00|566.2|563.8|566.65|564.25|566.65|564.25|566.2|563.8|0
1651222810000|2022-04-29 09:00:10|567.02|564.62|566.65|564.25|567.02|564.62|566.65|564.25|0
1651222820000|2022-04-29 09:00:20|566.84|564.44|567.57|565.17|567.85|565.45|566.84|564.44|0
1651222830000|2022-04-29 09:00:30|567.75|565.35|567.75|565.35|567.75|565.35|567.75|565.35|0
1651222840000|2022-04-29 09:00:40|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1651222850000|2022-04-29 09:00:50|566.84|564.44|567.2|564.8|567.2|564.8|566.84|564.44|0
1651222860000|2022-04-29 09:01:00|567.75|565.35|568.22|565.82|568.3|565.9|567.75|565.35|0
1651222870000|2022-04-29 09:01:10|568.12|565.72|567.75|565.35|568.12|565.72|567.57|565.17|0
1651222880000|2022-04-29 09:01:20|567.57|565.17|567.94|565.54|567.94|565.54|567.57|565.17|0
1651222890000|2022-04-29 09:01:30|567.75|565.35|567.39|564.99|567.75|565.35|567.39|564.99|0
1651222900000|2022-04-29 09:01:40|567.57|565.17|567.57|565.17|567.57|565.17|567.57|565.17|0
1651222910000|2022-04-29 09:01:50|567.75|565.35|567.39|564.99|567.75|565.35|567.39|564.99|0
1651222920000|2022-04-29 09:02:00|567.02|564.62|566.27|563.87|567.02|564.62|566.27|563.87|0
1651222930000|2022-04-29 09:02:10|567.39|564.99|567.02|564.62|567.39|564.99|567.02|564.62|0
1651222940000|2022-04-29 09:02:20|566.65|564.25|566.83|564.43|566.83|564.43|566.65|564.25|0
1651222950000|2022-04-29 09:02:30|566.65|564.25|566.83|564.43|566.83|564.43|566.65|564.25|0
1651222960000|2022-04-29 09:02:40|566.65|564.25|566.83|564.43|566.83|564.43|566.47|564.07|0
1651222970000|2022-04-29 09:02:50|567.02|564.62|567.02|564.62|567.02|564.62|567.02|564.62|0
1651222980000|2022-04-29 09:03:00|566.83|564.43|566.83|564.43|566.83|564.43|566.28|563.88|0
1651222990000|2022-04-29 09:03:10|567.02|564.62|566.65|564.25|567.02|564.62|566.65|564.25|0
1651223000000|2022-04-29 09:03:20|566.47|564.07|566.83|564.43|566.83|564.43|566.47|564.07|0
1651223010000|2022-04-29 09:03:30|567.02|564.62|567.02|564.62|567.02|564.62|567.02|564.62|0
1651223020000|2022-04-29 09:03:40|567.11|564.71|567.11|564.71|567.11|564.71|567.11|564.71|0
1651223030000|2022-04-29 09:03:50|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1651223040000|2022-04-29 09:04:00|567.57|565.17|567.57|565.17|567.66|565.26|567.57|565.17|0
1651223050000|2022-04-29 09:04:10|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1651223060000|2022-04-29 09:04:20|567.2|564.8|567.2|564.8|567.2|564.8|567.02|564.62|0
1651223070000|2022-04-29 09:04:30|567.11|564.71|567.2|564.8|567.2|564.8|567.11|564.71|0
1651223080000|2022-04-29 09:04:40|567.11|564.71|567.2|564.8|567.2|564.8|567.11|564.71|0
1651223090000|2022-04-29 09:04:50|567.02|564.62|567.2|564.8|567.2|564.8|567.02|564.62|0
1651223100000|2022-04-29 09:05:00|566.75|564.35|567.2|564.8|567.2|564.8|566.75|564.35|0
1651223120000|2022-04-29 09:05:20|567.38|564.98|568.12|565.72|568.12|565.72|567.38|564.98|0
1651223130000|2022-04-29 09:05:30|568.3|565.9|568.3|565.9|568.3|565.9|568.3|565.9|0
1651223140000|2022-04-29 09:05:40|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1651223150000|2022-04-29 09:05:50|568.67|566.27|569.77|567.37|569.96|567.56|568.67|566.27|0
1651223160000|2022-04-29 09:06:00|569.59|567.19|569.22|566.82|569.59|567.19|569.04|566.64|0
1651223170000|2022-04-29 09:06:10|569.59|567.19|570.05|567.65|570.14|567.74|569.59|567.19|0
1651223180000|2022-04-29 09:06:20|569.77|567.37|569.96|567.56|569.96|567.56|569.41|567.01|0
1651223190000|2022-04-29 09:06:30|569.77|567.37|569.96|567.56|569.96|567.56|569.59|567.19|0
1651223200000|2022-04-29 09:06:40|569.22|566.82|569.22|566.82|569.22|566.82|569.04|566.64|0
1651223210000|2022-04-29 09:06:50|569.13|566.73|569.22|566.82|569.41|567.01|569.13|566.73|0
1651223220000|2022-04-29 09:07:00|569.41|567.01|568.85|566.45|569.41|567.01|568.67|566.27|0
1651223230000|2022-04-29 09:07:10|568.49|566.09|568.85|566.45|568.85|566.45|568.49|566.09|0
1651223240000|2022-04-29 09:07:20|569.22|566.82|569.41|567.01|569.59|567.19|569.22|566.82|0
1651223250000|2022-04-29 09:07:30|569.22|566.82|569.22|566.82|569.41|567.01|569.22|566.82|0
1651223260000|2022-04-29 09:07:40|569.59|567.19|569.59|567.19|569.59|567.19|569.59|567.19|0
1651223270000|2022-04-29 09:07:50|569.87|567.47|569.77|567.37|569.87|567.47|569.77|567.37|0
1651223280000|2022-04-29 09:08:00|569.96|567.56|569.96|567.56|569.96|567.56|569.96|567.56|0
1651223290000|2022-04-29 09:08:10|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1651223300000|2022-04-29 09:08:20|570.05|567.65|570.69|568.29|570.69|568.29|570.05|567.65|0
1651223310000|2022-04-29 09:08:30|571.06|568.66|571.25|568.85|571.43|569.03|571.06|568.66|0
1651223320000|2022-04-29 09:08:40|570.88|568.48|571.06|568.66|571.06|568.66|570.88|568.48|0
1651223330000|2022-04-29 09:08:50|571.25|568.85|570.88|568.48|571.25|568.85|570.88|568.48|0
1651223340000|2022-04-29 09:09:00|571.06|568.66|570.51|568.11|571.06|568.66|570.51|568.11|0
1651223350000|2022-04-29 09:09:10|570.61|568.21|570.33|567.93|570.61|568.21|570.33|567.93|0
1651223360000|2022-04-29 09:09:20|570.14|567.74|570.88|568.48|570.88|568.48|570.14|567.74|0
1651223370000|2022-04-29 09:09:30|570.97|568.57|571.34|568.94|571.34|568.94|570.97|568.57|0
1651223380000|2022-04-29 09:09:40|571.06|568.66|570.88|568.48|571.16|568.76|570.88|568.48|0
1651223390000|2022-04-29 09:09:50|571.06|568.66|570.69|568.29|571.06|568.66|570.51|568.11|0
1651223400000|2022-04-29 09:10:00|570.51|568.11|570.51|568.11|570.69|568.29|570.51|568.11|0
1651223410000|2022-04-29 09:10:10|571.06|568.66|571.16|568.76|571.16|568.76|571.06|568.66|0
1651223420000|2022-04-29 09:10:20|571.43|569.03|570.79|568.39|571.43|569.03|570.79|568.39|0
1651223430000|2022-04-29 09:10:30|570.88|568.48|571.25|568.85|571.25|568.85|570.88|568.48|0
1651223440000|2022-04-29 09:10:40|571.43|569.03|571.25|568.85|571.43|569.03|571.25|568.85|0
1651223450000|2022-04-29 09:10:50|571.06|568.66|571.25|568.85|571.25|568.85|570.88|568.48|0
1651223460000|2022-04-29 09:11:00|571.34|568.94|570.88|568.48|571.34|568.94|570.88|568.48|0
1651223480000|2022-04-29 09:11:20|570.33|567.93|570.69|568.29|570.79|568.39|570.33|567.93|0
1651223490000|2022-04-29 09:11:30|570.88|568.48|570.69|568.29|570.88|568.48|570.69|568.29|0
1651223500000|2022-04-29 09:11:40|570.42|568.02|570.51|568.11|570.51|568.11|570.42|568.02|0
1651223510000|2022-04-29 09:11:50|570.33|567.93|570.69|568.29|570.69|568.29|570.33|567.93|0
1651223520000|2022-04-29 09:12:00|570.51|568.11|570.14|567.74|570.51|568.11|570.14|567.74|0
1651223530000|2022-04-29 09:12:10|570.24|567.84|569.77|567.37|570.24|567.84|569.77|567.37|0
1651223540000|2022-04-29 09:12:20|569.96|567.56|570.14|567.74|570.14|567.74|569.96|567.56|0
1651223550000|2022-04-29 09:12:30|569.96|567.56|570.05|567.65|570.05|567.65|569.87|567.47|0
1651223560000|2022-04-29 09:12:40|570.51|568.11|569.96|567.56|570.51|568.11|569.96|567.56|0
1651223570000|2022-04-29 09:12:50|570.14|567.74|570.32|567.92|570.32|567.92|570.14|567.74|0
1651223580000|2022-04-29 09:13:00|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1651223590000|2022-04-29 09:13:10|570.24|567.84|570.32|567.92|570.32|567.92|570.24|567.84|0
1651223600000|2022-04-29 09:13:20|570.69|568.29|570.51|568.11|570.69|568.29|570.51|568.11|0
1651223610000|2022-04-29 09:13:30|570.6|568.2|570.32|567.92|570.6|568.2|570.32|567.92|0
1651223620000|2022-04-29 09:13:40|570.14|567.74|570.32|567.92|570.32|567.92|570.14|567.74|0
1651223630000|2022-04-29 09:13:50|570.51|568.11|570.14|567.74|570.69|568.29|570.14|567.74|0
1651223640000|2022-04-29 09:14:00|570.32|567.92|570.51|568.11|570.69|568.29|570.32|567.92|0
1651223650000|2022-04-29 09:14:10|570.88|568.48|571.25|568.85|571.25|568.85|570.79|568.39|0
1651223660000|2022-04-29 09:14:20|571.06|568.66|571.06|568.66|571.25|568.85|571.06|568.66|0
1651223670000|2022-04-29 09:14:30|571.16|568.76|570.88|568.48|571.16|568.76|570.88|568.48|0
1651223680000|2022-04-29 09:14:40|571.06|568.66|571.06|568.66|571.06|568.66|570.97|568.57|0
1651223690000|2022-04-29 09:14:50|571.25|568.85|571.25|568.85|571.25|568.85|571.06|568.66|0
1651223700000|2022-04-29 09:15:00|571.06|568.66|570.69|568.29|571.06|568.66|570.69|568.29|0
1651223710000|2022-04-29 09:15:10|570.88|568.48|571.34|568.94|571.34|568.94|570.88|568.48|0
1651223720000|2022-04-29 09:15:20|570.69|568.29|570.88|568.48|570.88|568.48|570.69|568.29|0
1651223730000|2022-04-29 09:15:30|571.06|568.66|571.06|568.66|571.06|568.66|570.88|568.48|0
1651223750000|2022-04-29 09:15:50|570.97|568.57|571.61|569.21|571.61|569.21|570.97|568.57|0
1651223760000|2022-04-29 09:16:00|571.8|569.4|572.54|570.14|572.54|570.14|571.8|569.4|0
1651223770000|2022-04-29 09:16:10|572.35|569.95|572.35|569.95|572.35|569.95|572.35|569.95|0
1651223780000|2022-04-29 09:16:20|572.54|570.14|572.17|569.77|572.63|570.23|572.17|569.77|0
1651223790000|2022-04-29 09:16:30|572.35|569.95|571.89|569.49|572.35|569.95|571.89|569.49|0
1651223800000|2022-04-29 09:16:40|571.98|569.58|571.8|569.4|571.98|569.58|571.8|569.4|0
1651223810000|2022-04-29 09:16:50|571.61|569.21|571.8|569.4|571.8|569.4|571.61|569.21|0
1651223820000|2022-04-29 09:17:00|571.61|569.21|571.8|569.4|571.8|569.4|571.61|569.21|0
1651223830000|2022-04-29 09:17:10|571.61|569.21|571.8|569.4|571.8|569.4|571.61|569.21|0
1651223840000|2022-04-29 09:17:20|571.98|569.58|572.35|569.95|572.35|569.95|571.98|569.58|0
1651223850000|2022-04-29 09:17:30|572.54|570.14|572.54|570.14|572.72|570.32|572.54|570.14|0
1651223860000|2022-04-29 09:17:40|572.72|570.32|572.54|570.14|572.72|570.32|572.54|570.14|0
1651223870000|2022-04-29 09:17:50|572.35|569.95|571.8|569.4|572.35|569.95|571.8|569.4|0
1651223880000|2022-04-29 09:18:00|571.98|569.58|571.98|569.58|572.08|569.68|571.98|569.58|0
1651223890000|2022-04-29 09:18:10|572.17|569.77|571.98|569.58|572.17|569.77|571.98|569.58|0
1651223900000|2022-04-29 09:18:20|571.89|569.49|571.98|569.58|571.98|569.58|571.8|569.4|0
1651223910000|2022-04-29 09:18:30|571.8|569.4|571.8|569.4|571.8|569.4|571.8|569.4|0
1651223920000|2022-04-29 09:18:40|571.61|569.21|571.43|569.03|571.61|569.21|571.43|569.03|0
1651223930000|2022-04-29 09:18:50|571.34|568.94|571.43|569.03|571.43|569.03|571.34|568.94|0
1651223940000|2022-04-29 09:19:00|571.8|569.4|571.43|569.03|571.8|569.4|571.43|569.03|0
1651223950000|2022-04-29 09:19:10|571.61|569.21|571.61|569.21|571.61|569.21|571.43|569.03|0
1651223960000|2022-04-29 09:19:20|571.24|568.84|571.34|568.94|571.43|569.03|571.24|568.84|0
1651223970000|2022-04-29 09:19:30|571.24|568.84|570.88|568.48|571.24|568.84|570.88|568.48|0
1651223980000|2022-04-29 09:19:40|570.51|568.11|570.79|568.39|570.88|568.48|570.51|568.11|0
1651223990000|2022-04-29 09:19:50|570.6|568.2|570.88|568.48|570.88|568.48|570.51|568.11|0
1651224000000|2022-04-29 09:20:00|571.06|568.66|570.69|568.29|571.06|568.66|570.69|568.29|0
1651224010000|2022-04-29 09:20:10|570.6|568.2|570.88|568.48|570.88|568.48|570.6|568.2|0
1651224020000|2022-04-29 09:20:20|571.06|568.66|571.24|568.84|571.24|568.84|571.06|568.66|0
1651224030000|2022-04-29 09:20:30|571.43|569.03|571.43|569.03|571.43|569.03|571.43|569.03|0
1651224040000|2022-04-29 09:20:40|571.8|569.4|571.98|569.58|571.98|569.58|571.8|569.4|0
1651224050000|2022-04-29 09:20:50|571.8|569.4|571.52|569.12|571.8|569.4|571.52|569.12|0
1651224060000|2022-04-29 09:21:00|571.43|569.03|571.15|568.75|571.43|569.03|571.15|568.75|0
1651224070000|2022-04-29 09:21:10|571.06|568.66|571.06|568.66|571.15|568.75|571.06|568.66|0
1651224080000|2022-04-29 09:21:20|570.87|568.47|571.15|568.75|571.15|568.75|570.87|568.47|0
1651224090000|2022-04-29 09:21:30|571.06|568.66|570.69|568.29|571.06|568.66|570.69|568.29|0
1651224100000|2022-04-29 09:21:40|570.51|568.11|570.51|568.11|570.69|568.29|570.32|567.92|0
1651224110000|2022-04-29 09:21:50|570.6|568.2|570.51|568.11|570.6|568.2|570.51|568.11|0
1651224120000|2022-04-29 09:22:00|570.32|567.92|570.42|568.02|570.42|568.02|570.14|567.74|0
1651224130000|2022-04-29 09:22:10|570.23|567.83|570.42|568.02|570.42|568.02|570.23|567.83|0
1651224140000|2022-04-29 09:22:20|570.14|567.74|569.95|567.55|570.14|567.74|569.77|567.37|0
1651224150000|2022-04-29 09:22:30|569.77|567.37|569.31|566.91|569.77|567.37|569.31|566.91|0
1651224160000|2022-04-29 09:22:40|569.4|567|569.22|566.82|569.4|567|569.22|566.82|0
1651224170000|2022-04-29 09:22:50|569.4|567|569.59|567.19|569.59|567.19|569.4|567|0
1651224180000|2022-04-29 09:23:00|569.4|567|569.31|566.91|569.4|567|569.31|566.91|0
1651224190000|2022-04-29 09:23:10|569.22|566.82|569.22|566.82|569.22|566.82|569.13|566.73|0
1651224200000|2022-04-29 09:23:20|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1651224210000|2022-04-29 09:23:30|569.13|566.73|568.85|566.45|569.13|566.73|568.85|566.45|0
1651224220000|2022-04-29 09:23:40|568.76|566.36|568.76|566.36|568.76|566.36|568.76|566.36|0
1651224230000|2022-04-29 09:23:50|568.67|566.27|568.85|566.45|568.94|566.54|568.67|566.27|0
1651224240000|2022-04-29 09:24:00|569.13|566.73|569.13|566.73|569.13|566.73|568.48|566.08|0
1651224250000|2022-04-29 09:24:10|569.22|566.82|569.31|566.91|569.31|566.91|569.13|566.73|0
1651224260000|2022-04-29 09:24:20|569.22|566.82|569.03|566.63|569.22|566.82|569.03|566.63|0
1651224270000|2022-04-29 09:24:30|569.31|566.91|569.68|567.28|569.68|567.28|569.31|566.91|0
1651224280000|2022-04-29 09:24:40|569.77|567.37|569.77|567.37|569.95|567.55|569.77|567.37|0
1651224290000|2022-04-29 09:24:50|569.86|567.46|569.86|567.46|569.86|567.46|569.77|567.37|0
1651224300000|2022-04-29 09:25:00|570.23|567.83|570.32|567.92|570.51|568.11|570.23|567.83|0
1651224310000|2022-04-29 09:25:10|570.14|567.74|570.32|567.92|570.32|567.92|570.14|567.74|0
1651224320000|2022-04-29 09:25:20|570.42|568.02|570.42|568.02|570.51|568.11|570.42|568.02|0
1651224330000|2022-04-29 09:25:30|570.69|568.29|570.87|568.47|570.87|568.47|570.6|568.2|0
1651224340000|2022-04-29 09:25:40|570.69|568.29|570.69|568.29|570.69|568.29|570.69|568.29|0
1651224350000|2022-04-29 09:25:50|570.78|568.38|571.06|568.66|571.06|568.66|570.78|568.38|0
1651224360000|2022-04-29 09:26:00|571.24|568.84|571.06|568.66|571.24|568.84|571.06|568.66|0
1651224370000|2022-04-29 09:26:10|571.98|569.58|571.98|569.58|571.98|569.58|571.98|569.58|0
1651224380000|2022-04-29 09:26:20|571.61|569.21|571.43|569.03|571.61|569.21|571.24|568.84|0
1651224390000|2022-04-29 09:26:30|571.52|569.12|571.52|569.12|571.61|569.21|571.52|569.12|0
1651224400000|2022-04-29 09:26:40|571.43|569.03|571.43|569.03|571.61|569.21|571.43|569.03|0
1651224410000|2022-04-29 09:26:50|571.52|569.12|571.79|569.39|571.79|569.39|571.34|568.94|0
1651224420000|2022-04-29 09:27:00|571.98|569.58|571.98|569.58|571.98|569.58|571.89|569.49|0
1651224430000|2022-04-29 09:27:10|571.61|569.21|571.98|569.58|571.98|569.58|571.61|569.21|0
1651224440000|2022-04-29 09:27:20|572.07|569.67|571.98|569.58|572.07|569.67|571.98|569.58|0
1651224450000|2022-04-29 09:27:30|572.07|569.67|572.16|569.76|572.16|569.76|572.07|569.67|0
1651224460000|2022-04-29 09:27:40|572.72|570.32|572.35|569.95|572.72|570.32|572.35|569.95|0
1651224470000|2022-04-29 09:27:50|572.53|570.13|572.9|570.5|572.9|570.5|572.44|570.04|0
1651224480000|2022-04-29 09:28:00|573.09|570.69|573.27|570.87|573.27|570.87|573.09|570.69|0
1651224490000|2022-04-29 09:28:10|573.82|571.42|573.55|571.15|573.82|571.42|573.55|571.15|0
1651224500000|2022-04-29 09:28:20|573.46|571.06|573.27|570.87|573.64|571.24|573.27|570.87|0
1651224510000|2022-04-29 09:28:30|573.46|571.06|573.64|571.24|573.74|571.34|573.46|571.06|0
1651224520000|2022-04-29 09:28:40|573.45|571.05|573.27|570.87|573.45|571.05|573.27|570.87|0
1651224530000|2022-04-29 09:28:50|573.09|570.69|573.09|570.69|573.09|570.69|573.09|570.69|0
1651224540000|2022-04-29 09:29:00|572.9|570.5|572.9|570.5|573|570.6|572.9|570.5|0
1651224550000|2022-04-29 09:29:10|572.72|570.32|572.26|569.86|572.81|570.41|572.26|569.86|0
1651224560000|2022-04-29 09:29:20|572.16|569.76|572.35|569.95|572.35|569.95|572.16|569.76|0
1651224570000|2022-04-29 09:29:30|572.44|570.04|571.98|569.58|572.44|570.04|571.79|569.39|0
1651224580000|2022-04-29 09:29:40|572.16|569.76|572.72|570.32|572.72|570.32|572.16|569.76|0
1651224590000|2022-04-29 09:29:50|572.9|570.5|573.09|570.69|573.09|570.69|572.9|570.5|0
1651224600000|2022-04-29 09:30:00|573.45|571.05|573.09|570.69|573.45|571.05|573.09|570.69|0
1651224610000|2022-04-29 09:30:10|573.27|570.87|573.09|570.69|573.27|570.87|573.09|570.69|0
1651224620000|2022-04-29 09:30:20|573.27|570.87|573.27|570.87|573.27|570.87|573.27|570.87|0
1651224630000|2022-04-29 09:30:30|573.45|571.05|573.64|571.24|573.64|571.24|573.45|571.05|0
1651224640000|2022-04-29 09:30:40|573.82|571.42|572.9|570.5|573.82|571.42|572.9|570.5|0
1651224650000|2022-04-29 09:30:50|573.09|570.69|572.9|570.5|573.09|570.69|572.9|570.5|0
1651224660000|2022-04-29 09:31:00|573.08|570.68|572.9|570.5|573.08|570.68|572.72|570.32|0
1651224670000|2022-04-29 09:31:10|573.45|571.05|573.45|571.05|573.55|571.15|573.45|571.05|0
1651224680000|2022-04-29 09:31:20|573.27|570.87|573.37|570.97|573.45|571.05|573.27|570.87|0
1651224690000|2022-04-29 09:31:30|573.45|571.05|573.82|571.42|573.82|571.42|573.45|571.05|0
1651224700000|2022-04-29 09:31:40|574.01|571.61|574.56|572.16|574.56|572.16|573.82|571.42|0
1651224710000|2022-04-29 09:31:50|574.38|571.98|574.19|571.79|574.38|571.98|574.19|571.79|0
1651224720000|2022-04-29 09:32:00|574.38|571.98|574.01|571.61|574.38|571.98|574.01|571.61|0
1651224730000|2022-04-29 09:32:10|574.1|571.7|573.82|571.42|574.1|571.7|573.82|571.42|0
1651224740000|2022-04-29 09:32:20|573.73|571.33|573.64|571.24|573.73|571.33|573.64|571.24|0
1651224750000|2022-04-29 09:32:30|573.55|571.15|573.45|571.05|573.64|571.24|573.45|571.05|0
1651224760000|2022-04-29 09:32:40|573.08|570.68|573.08|570.68|573.27|570.87|573.08|570.68|0
1651224770000|2022-04-29 09:32:50|572.72|570.32|572.35|569.95|572.9|570.5|572.35|569.95|0
1651224780000|2022-04-29 09:33:00|571.98|569.58|571.61|569.21|571.98|569.58|571.61|569.21|0
1651224790000|2022-04-29 09:33:10|571.79|569.39|571.42|569.02|571.79|569.39|571.42|569.02|0
1651224800000|2022-04-29 09:33:20|571.24|568.84|571.06|568.66|571.24|568.84|571.06|568.66|0
1651224810000|2022-04-29 09:33:30|570.87|568.47|571.24|568.84|571.24|568.84|570.87|568.47|0
1651224820000|2022-04-29 09:33:40|571.42|569.02|571.61|569.21|571.61|569.21|571.42|569.02|0
1651224830000|2022-04-29 09:33:50|571.79|569.39|572.53|570.13|572.53|570.13|571.79|569.39|0
1651224840000|2022-04-29 09:34:00|572.71|570.31|572.35|569.95|572.71|570.31|572.35|569.95|0
1651224850000|2022-04-29 09:34:10|572.16|569.76|572.53|570.13|572.53|570.13|572.16|569.76|0
1651224860000|2022-04-29 09:34:20|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1651224870000|2022-04-29 09:34:30|572.07|569.67|572.26|569.86|572.35|569.95|572.07|569.67|0
1651224880000|2022-04-29 09:34:40|572.44|570.04|573.08|570.68|573.08|570.68|572.44|570.04|0
1651224890000|2022-04-29 09:34:50|573|570.6|573.08|570.68|573.08|570.68|572.9|570.5|0
1651224900000|2022-04-29 09:35:00|573|570.6|573.64|571.24|573.64|571.24|573|570.6|0
1651224910000|2022-04-29 09:35:10|573.45|571.05|573.55|571.15|573.64|571.24|573.45|571.05|0
1651224920000|2022-04-29 09:35:20|573.08|570.68|573.08|570.68|573.08|570.68|572.99|570.59|0
1651224930000|2022-04-29 09:35:30|572.99|570.59|572.35|569.95|572.99|570.59|572.35|569.95|0
1651224940000|2022-04-29 09:35:40|572.71|570.31|573.08|570.68|573.08|570.68|572.71|570.31|0
1651224950000|2022-04-29 09:35:50|573.18|570.78|573.18|570.78|573.27|570.87|573.08|570.68|0
1651224960000|2022-04-29 09:36:00|573.36|570.96|573.27|570.87|573.36|570.96|573.27|570.87|0
1651224970000|2022-04-29 09:36:10|573.08|570.68|572.9|570.5|573.08|570.68|572.9|570.5|0
1651224980000|2022-04-29 09:36:20|572.71|570.31|572.99|570.59|572.99|570.59|572.71|570.31|0
1651224990000|2022-04-29 09:36:30|573.64|571.24|573.45|571.05|573.64|571.24|573.45|571.05|0
1651225000000|2022-04-29 09:36:40|573.64|571.24|574.01|571.61|574.01|571.61|573.64|571.24|0
1651225010000|2022-04-29 09:36:50|573.82|571.42|573.27|570.87|573.82|571.42|573.27|570.87|0
1651225020000|2022-04-29 09:37:00|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1651225030000|2022-04-29 09:37:10|572.99|570.59|572.34|569.94|572.99|570.59|572.34|569.94|0
1651225040000|2022-04-29 09:37:20|572.26|569.86|571.98|569.58|572.26|569.86|571.98|569.58|0
1651225050000|2022-04-29 09:37:30|572.53|570.13|572.34|569.94|572.53|570.13|572.34|569.94|0
1651225060000|2022-04-29 09:37:40|572.63|570.23|572.71|570.31|572.71|570.31|572.53|570.13|0
1651225070000|2022-04-29 09:37:50|572.81|570.41|572.44|570.04|572.81|570.41|572.34|569.94|0
1651225080000|2022-04-29 09:38:00|572.16|569.76|572.16|569.76|572.34|569.94|572.16|569.76|0
1651225090000|2022-04-29 09:38:10|572.53|570.13|573.08|570.68|573.08|570.68|572.53|570.13|0
1651225100000|2022-04-29 09:38:20|572.99|570.59|572.81|570.41|572.99|570.59|572.81|570.41|0
1651225110000|2022-04-29 09:38:30|572.9|570.5|572.34|569.94|572.9|570.5|572.34|569.94|0
1651225120000|2022-04-29 09:38:40|572.53|570.13|572.16|569.76|572.53|570.13|572.16|569.76|0
1651225130000|2022-04-29 09:38:50|572.07|569.67|571.98|569.58|572.07|569.67|571.89|569.49|0
1651225140000|2022-04-29 09:39:00|571.79|569.39|571.61|569.21|571.79|569.39|571.61|569.21|0
1651225150000|2022-04-29 09:39:10|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1651225160000|2022-04-29 09:39:20|571.61|569.21|571.52|569.12|571.61|569.21|571.42|569.02|0
1651225170000|2022-04-29 09:39:30|571.61|569.21|571.7|569.3|571.7|569.3|571.42|569.02|0
1651225180000|2022-04-29 09:39:40|571.79|569.39|571.52|569.12|571.79|569.39|571.52|569.12|0
1651225190000|2022-04-29 09:39:50|571.42|569.02|571.7|569.3|571.7|569.3|571.42|569.02|0
1651225200000|2022-04-29 09:40:00|571.79|569.39|572.71|570.31|572.71|570.31|571.79|569.39|0
1651225210000|2022-04-29 09:40:10|572.53|570.13|572.26|569.86|572.53|570.13|572.26|569.86|0
1651225220000|2022-04-29 09:40:20|572.16|569.76|573.08|570.68|573.08|570.68|572.16|569.76|0
1651225230000|2022-04-29 09:40:30|573.27|570.87|572.99|570.59|573.27|570.87|572.99|570.59|0
1651225240000|2022-04-29 09:40:40|573.08|570.68|573.45|571.05|573.45|571.05|573.08|570.68|0
1651225250000|2022-04-29 09:40:50|573.36|570.96|573.27|570.87|573.36|570.96|573.27|570.87|0
1651225260000|2022-04-29 09:41:00|573.18|570.78|572.9|570.5|573.18|570.78|572.9|570.5|0
1651225270000|2022-04-29 09:41:10|572.71|570.31|572.34|569.94|572.71|570.31|572.34|569.94|0
1651225280000|2022-04-29 09:41:20|572.62|570.22|572.81|570.41|572.81|570.41|571.61|569.21|0
1651225290000|2022-04-29 09:41:30|573.08|570.68|572.9|570.5|573.08|570.68|572.9|570.5|0
1651225300000|2022-04-29 09:41:40|572.71|570.31|572.53|570.13|572.71|570.31|572.53|570.13|0
1651225310000|2022-04-29 09:41:50|572.71|570.31|572.9|570.5|572.9|570.5|572.71|570.31|0
1651225320000|2022-04-29 09:42:00|573.08|570.68|573.08|570.68|573.45|571.05|573.08|570.68|0
1651225330000|2022-04-29 09:42:10|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1651225340000|2022-04-29 09:42:20|573.27|570.87|574.19|571.79|574.19|571.79|573.27|570.87|0
1651225350000|2022-04-29 09:42:30|574.29|571.89|574.37|571.97|574.56|572.16|574.29|571.89|0
1651225360000|2022-04-29 09:42:40|574.56|572.16|574.47|572.07|574.66|572.26|574.47|572.07|0
1651225370000|2022-04-29 09:42:50|574.19|571.79|574.37|571.97|574.37|571.97|574.19|571.79|0
1651225380000|2022-04-29 09:43:00|574.19|571.79|574.19|571.79|574.19|571.79|574.19|571.79|0
1651225390000|2022-04-29 09:43:10|574|571.6|573.64|571.24|574|571.6|573.64|571.24|0
1651225400000|2022-04-29 09:43:20|573.82|571.42|573.82|571.42|573.82|571.42|573.82|571.42|0
1651225410000|2022-04-29 09:43:30|573.64|571.24|573.55|571.15|573.64|571.24|573.55|571.15|0
1651225420000|2022-04-29 09:43:40|573.64|571.24|573.92|571.52|573.92|571.52|573.64|571.24|0
1651225430000|2022-04-29 09:43:50|573.73|571.33|573.27|570.87|573.73|571.33|573.27|570.87|0
1651225440000|2022-04-29 09:44:00|573.08|570.68|572.99|570.59|573.08|570.68|572.9|570.5|0
1651225450000|2022-04-29 09:44:10|572.9|570.5|573.18|570.78|573.18|570.78|572.9|570.5|0
1651225460000|2022-04-29 09:44:20|573.08|570.68|572.99|570.59|573.08|570.68|572.9|570.5|0
1651225470000|2022-04-29 09:44:30|572.71|570.31|573.08|570.68|573.08|570.68|572.71|570.31|0
1651225480000|2022-04-29 09:44:40|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1651225490000|2022-04-29 09:44:50|573.08|570.68|573.27|570.87|573.45|571.05|573.08|570.68|0
1651225500000|2022-04-29 09:45:00|573.36|570.96|574|571.6|574|571.6|573.36|570.96|0
1651225510000|2022-04-29 09:45:10|573.82|571.42|573.63|571.23|574.1|571.7|573.63|571.23|0
1651225520000|2022-04-29 09:45:20|573.45|571.05|573.63|571.23|573.63|571.23|573.27|570.87|0
1651225530000|2022-04-29 09:45:30|573.82|571.42|573.27|570.87|573.82|571.42|573.27|570.87|0
1651225540000|2022-04-29 09:45:40|573.18|570.78|573.27|570.87|573.27|570.87|573.18|570.78|0
1651225550000|2022-04-29 09:45:50|573.55|571.15|573.26|570.86|573.55|571.15|573.26|570.86|0
1651225560000|2022-04-29 09:46:00|573.63|571.23|574|571.6|574|571.6|573.55|571.15|0
1651225570000|2022-04-29 09:46:10|574.19|571.79|574.28|571.88|574.28|571.88|573.92|571.52|0
1651225580000|2022-04-29 09:46:20|574.47|572.07|574.28|571.88|574.47|572.07|574.28|571.88|0
1651225590000|2022-04-29 09:46:30|574.19|571.79|574.28|571.88|574.37|571.97|574.19|571.79|0
1651225600000|2022-04-29 09:46:40|574.19|571.79|573.63|571.23|574.19|571.79|573.63|571.23|0
1651225610000|2022-04-29 09:46:50|573.45|571.05|573.82|571.42|573.82|571.42|573.45|571.05|0
1651225620000|2022-04-29 09:47:00|573.91|571.51|574.37|571.97|574.37|571.97|573.91|571.51|0
1651225630000|2022-04-29 09:47:10|574.19|571.79|574.37|571.97|574.37|571.97|574.19|571.79|0
1651225640000|2022-04-29 09:47:20|574.19|571.79|574.1|571.7|574.28|571.88|574.1|571.7|0
1651225650000|2022-04-29 09:47:30|574|571.6|574.19|571.79|574.19|571.79|574|571.6|0
1651225660000|2022-04-29 09:47:40|574|571.6|574.56|572.16|574.56|572.16|574|571.6|0
1651225670000|2022-04-29 09:47:50|574.37|571.97|574|571.6|574.37|571.97|574|571.6|0
1651225680000|2022-04-29 09:48:00|573.45|571.05|573.26|570.86|573.45|571.05|573.26|570.86|0
1651225690000|2022-04-29 09:48:10|573.36|570.96|573.26|570.86|573.36|570.96|573.26|570.86|0
1651225700000|2022-04-29 09:48:20|573.63|571.23|573.45|571.05|573.63|571.23|573.26|570.86|0
1651225710000|2022-04-29 09:48:30|573.26|570.86|573.26|570.86|573.45|571.05|573.26|570.86|0
1651225720000|2022-04-29 09:48:40|573.08|570.68|573.08|570.68|573.08|570.68|572.89|570.49|0
1651225730000|2022-04-29 09:48:50|573.18|570.78|573.45|571.05|573.45|571.05|573.08|570.68|0
1651225740000|2022-04-29 09:49:00|573.08|570.68|573.54|571.14|573.54|571.14|573.08|570.68|0
1651225750000|2022-04-29 09:49:10|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1651225760000|2022-04-29 09:49:20|573.54|571.14|573.36|570.96|573.54|571.14|573.36|570.96|0
1651225770000|2022-04-29 09:49:30|573.26|570.86|572.89|570.49|573.26|570.86|572.89|570.49|0
1651225780000|2022-04-29 09:49:40|573.18|570.78|573.08|570.68|573.18|570.78|573.08|570.68|0
1651225790000|2022-04-29 09:49:50|572.89|570.49|573.08|570.68|573.08|570.68|572.71|570.31|0
1651225800000|2022-04-29 09:50:00|573.26|570.86|572.71|570.31|573.26|570.86|572.71|570.31|0
1651225810000|2022-04-29 09:50:10|572.62|570.22|572.44|570.04|572.62|570.22|572.44|570.04|0
1651225820000|2022-04-29 09:50:20|572.53|570.13|572.16|569.76|572.53|570.13|572.16|569.76|0
1651225830000|2022-04-29 09:50:30|572.34|569.94|572.89|570.49|572.89|570.49|572.34|569.94|0
1651225840000|2022-04-29 09:50:40|573.26|570.86|573.08|570.68|573.26|570.86|573.08|570.68|0
1651225850000|2022-04-29 09:50:50|573.26|570.86|573.08|570.68|573.26|570.86|573.08|570.68|0
1651225860000|2022-04-29 09:51:00|573.17|570.77|573.08|570.68|573.17|570.77|573.08|570.68|0
1651225870000|2022-04-29 09:51:10|573.45|571.05|573.45|571.05|573.45|571.05|573.26|570.86|0
1651225880000|2022-04-29 09:51:20|573.54|571.14|573.45|571.05|573.82|571.42|573.45|571.05|0
1651225900000|2022-04-29 09:51:40|573.82|571.42|574.19|571.79|574.19|571.79|573.82|571.42|0
1651225910000|2022-04-29 09:51:50|574.37|571.97|575.11|572.71|575.3|572.9|574.37|571.97|0
1651225920000|2022-04-29 09:52:00|574.93|572.53|574.93|572.53|574.93|572.53|574.93|572.53|0
1651225930000|2022-04-29 09:52:10|574.74|572.34|574.56|572.16|574.74|572.34|574.56|572.16|0
1651225940000|2022-04-29 09:52:20|574.37|571.97|574.37|571.97|574.37|571.97|573.82|571.42|0
1651225950000|2022-04-29 09:52:30|574.19|571.79|574.19|571.79|574.28|571.88|574.19|571.79|0
1651225960000|2022-04-29 09:52:40|573.82|571.42|574|571.6|574|571.6|573.82|571.42|0
1651225970000|2022-04-29 09:52:50|574.19|571.79|574|571.6|574.37|571.97|574|571.6|0
1651225980000|2022-04-29 09:53:00|574.19|571.79|574.56|572.16|574.56|572.16|574.19|571.79|0
1651225990000|2022-04-29 09:53:10|574.37|571.97|574.19|571.79|574.37|571.97|574.19|571.79|0
1651226000000|2022-04-29 09:53:20|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1651226010000|2022-04-29 09:53:30|574.65|572.25|574.56|572.16|574.65|572.25|574.56|572.16|0
1651226020000|2022-04-29 09:53:40|574.74|572.34|574.74|572.34|574.93|572.53|574.56|572.16|0
1651226030000|2022-04-29 09:53:50|574.84|572.44|574.74|572.34|574.84|572.44|574.56|572.16|0
1651226040000|2022-04-29 09:54:00|574.84|572.44|574.93|572.53|574.93|572.53|574.84|572.44|0
1651226050000|2022-04-29 09:54:10|575.11|572.71|574.93|572.53|575.3|572.9|574.93|572.53|0
1651226060000|2022-04-29 09:54:20|574.74|572.34|574.93|572.53|574.93|572.53|574.74|572.34|0
1651226070000|2022-04-29 09:54:30|574.74|572.34|574.56|572.16|574.74|572.34|574.56|572.16|0
1651226080000|2022-04-29 09:54:40|574.74|572.34|574.56|572.16|574.74|572.34|574.56|572.16|0
1651226090000|2022-04-29 09:54:50|574.37|571.97|575.11|572.71|575.11|572.71|574.37|571.97|0
1651226100000|2022-04-29 09:55:00|574.93|572.53|574.93|572.53|574.93|572.53|574.93|572.53|0
1651226110000|2022-04-29 09:55:10|574.56|572.16|574.74|572.34|574.74|572.34|574.56|572.16|0
1651226120000|2022-04-29 09:55:20|574.56|572.16|574.56|572.16|574.56|572.16|574.56|572.16|0
1651226130000|2022-04-29 09:55:30|574.37|571.97|574|571.6|574.37|571.97|574|571.6|0
1651226140000|2022-04-29 09:55:40|573.82|571.42|573.63|571.23|573.82|571.42|573.54|571.14|0
1651226150000|2022-04-29 09:55:50|573.45|571.05|573.45|571.05|573.45|571.05|573.26|570.86|0
1651226160000|2022-04-29 09:56:00|573.26|570.86|573.08|570.68|573.26|570.86|572.89|570.49|0
1651226170000|2022-04-29 09:56:10|572.89|570.49|572.89|570.49|572.89|570.49|572.89|570.49|0
1651226180000|2022-04-29 09:56:20|572.99|570.59|573.08|570.68|573.08|570.68|572.99|570.59|0
1651226190000|2022-04-29 09:56:30|573.26|570.86|573.45|571.05|573.45|571.05|573.08|570.68|0
1651226200000|2022-04-29 09:56:40|573.63|571.23|574.19|571.79|574.19|571.79|573.63|571.23|0
1651226220000|2022-04-29 09:57:00|574.37|571.97|574.37|571.97|574.55|572.15|574.37|571.97|0
1651226230000|2022-04-29 09:57:10|574.47|572.07|574.65|572.25|574.65|572.25|574.47|572.07|0
1651226240000|2022-04-29 09:57:20|574.74|572.34|574.74|572.34|574.74|572.34|574.65|572.25|0
1651226250000|2022-04-29 09:57:30|574.84|572.44|574.74|572.34|574.84|572.44|574.74|572.34|0
1651226260000|2022-04-29 09:57:40|574.84|572.44|574.84|572.44|574.92|572.52|574.84|572.44|0
1651226270000|2022-04-29 09:57:50|574.74|572.34|574.65|572.25|574.74|572.34|574.65|572.25|0
1651226280000|2022-04-29 09:58:00|574.74|572.34|575.29|572.89|575.29|572.89|574.74|572.34|0
1651226290000|2022-04-29 09:58:10|575.21|572.81|575.29|572.89|575.29|572.89|575.21|572.81|0
1651226300000|2022-04-29 09:58:20|575.39|572.99|575.29|572.89|575.48|573.08|575.29|572.89|0
1651226310000|2022-04-29 09:58:30|575.02|572.62|574.92|572.52|575.02|572.62|574.84|572.44|0
1651226320000|2022-04-29 09:58:40|574.84|572.44|574.74|572.34|574.84|572.44|574.74|572.34|0
1651226340000|2022-04-29 09:59:00|575.02|572.62|575.29|572.89|575.29|572.89|574.92|572.52|0
1651226350000|2022-04-29 09:59:10|575.48|573.08|575.21|572.81|575.48|573.08|575.11|572.71|0
1651226360000|2022-04-29 09:59:20|575.11|572.71|574.74|572.34|575.21|572.81|574.74|572.34|0
1651226370000|2022-04-29 09:59:30|574.18|571.78|574.18|571.78|574.18|571.78|574.18|571.78|0
1651226380000|2022-04-29 09:59:40|573.63|571.23|573.45|571.05|573.63|571.23|573.45|571.05|0
1651226390000|2022-04-29 09:59:50|573.26|570.86|573.26|570.86|573.26|570.86|573.26|570.86|0
1651226400000|2022-04-29 10:00:00|573.17|570.77|573.45|571.05|573.45|571.05|573.08|570.68|0
1651226410000|2022-04-29 10:00:10|573.54|571.14|572.71|570.31|573.54|571.14|572.71|570.31|0
1651226420000|2022-04-29 10:00:20|572.62|570.22|571.97|569.57|572.62|570.22|571.97|569.57|0
1651226430000|2022-04-29 10:00:30|572.06|569.66|571.6|569.2|572.06|569.66|571.6|569.2|0
1651226440000|2022-04-29 10:00:40|571.42|569.02|571.6|569.2|571.97|569.57|571.42|569.02|0
1651226450000|2022-04-29 10:00:50|571.78|569.38|571.97|569.57|572.06|569.66|571.78|569.38|0
1651226460000|2022-04-29 10:01:00|571.88|569.48|571.23|568.83|571.88|569.48|571.23|568.83|0
1651226470000|2022-04-29 10:01:10|571.14|568.74|570.68|568.28|571.14|568.74|570.68|568.28|0
1651226480000|2022-04-29 10:01:20|571.05|568.65|570.86|568.46|571.05|568.65|570.86|568.46|0
1651226490000|2022-04-29 10:01:30|570.59|568.19|570.31|567.91|570.86|568.46|570.31|567.91|0
1651226500000|2022-04-29 10:01:40|570.22|567.82|570.49|568.09|570.49|568.09|570.22|567.82|0
1651226510000|2022-04-29 10:01:50|570.68|568.28|570.59|568.19|570.68|568.28|570.59|568.19|0
1651226520000|2022-04-29 10:02:00|570.49|568.09|570.31|567.91|570.49|568.09|570.13|567.73|0
1651226530000|2022-04-29 10:02:10|570.13|567.73|570.49|568.09|570.59|568.19|570.13|567.73|0
1651226540000|2022-04-29 10:02:20|569.94|567.54|569.76|567.36|569.94|567.54|569.57|567.17|0
1651226550000|2022-04-29 10:02:30|569.94|567.54|570.31|567.91|570.49|568.09|569.94|567.54|0
1651226560000|2022-04-29 10:02:40|570.22|567.82|569.94|567.54|570.22|567.82|569.94|567.54|0
1651226570000|2022-04-29 10:02:50|569.85|567.45|569.76|567.36|569.85|567.45|569.76|567.36|0
1651226580000|2022-04-29 10:03:00|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1651226590000|2022-04-29 10:03:10|569.39|566.99|569.3|566.9|569.48|567.08|569.3|566.9|0
1651226600000|2022-04-29 10:03:20|569.2|566.8|569.57|567.17|569.57|567.17|569.02|566.62|0
1651226610000|2022-04-29 10:03:30|569.48|567.08|569.76|567.36|569.76|567.36|569.48|567.08|0
1651226620000|2022-04-29 10:03:40|569.57|567.17|569.57|567.17|569.76|567.36|569.57|567.17|0
1651226630000|2022-04-29 10:03:50|569.76|567.36|569.57|567.17|569.76|567.36|569.57|567.17|0
1651226640000|2022-04-29 10:04:00|569.94|567.54|570.12|567.72|570.12|567.72|569.94|567.54|0
1651226650000|2022-04-29 10:04:10|570.31|567.91|570.12|567.72|570.31|567.91|569.39|566.99|0
1651226660000|2022-04-29 10:04:20|570.31|567.91|570.49|568.09|570.49|568.09|570.31|567.91|0
1651226670000|2022-04-29 10:04:30|570.4|568|570.4|568|570.4|568|570.4|568|0
1651226680000|2022-04-29 10:04:40|570.31|567.91|570.31|567.91|570.31|567.91|569.94|567.54|0
1651226690000|2022-04-29 10:04:50|570.4|568|570.22|567.82|570.4|568|570.22|567.82|0
1651226700000|2022-04-29 10:05:00|570.31|567.91|570.77|568.37|570.86|568.46|570.31|567.91|0
1651226710000|2022-04-29 10:05:10|570.86|568.46|570.68|568.28|570.86|568.46|570.68|568.28|0
1651226720000|2022-04-29 10:05:20|570.77|568.37|570.77|568.37|570.86|568.46|570.77|568.37|0
1651226730000|2022-04-29 10:05:30|570.96|568.56|571.41|569.01|571.41|569.01|570.96|568.56|0
1651226740000|2022-04-29 10:05:40|571.23|568.83|571.41|569.01|571.41|569.01|571.23|568.83|0
1651226750000|2022-04-29 10:05:50|571.23|568.83|571.33|568.93|571.33|568.93|571.14|568.74|0
1651226760000|2022-04-29 10:06:00|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1651226770000|2022-04-29 10:06:10|571.04|568.64|571.04|568.64|571.04|568.64|570.68|568.28|0
1651226780000|2022-04-29 10:06:20|571.23|568.83|571.04|568.64|571.23|568.83|571.04|568.64|0
1651226790000|2022-04-29 10:06:30|571.23|568.83|571.23|568.83|571.23|568.83|571.23|568.83|0
1651226810000|2022-04-29 10:06:50|571.41|569.01|571.32|568.92|571.41|569.01|571.23|568.83|0
1651226820000|2022-04-29 10:07:00|571.23|568.83|571.23|568.83|571.23|568.83|571.14|568.74|0
1651226830000|2022-04-29 10:07:10|571.41|569.01|571.6|569.2|571.6|569.2|571.41|569.01|0
1651226840000|2022-04-29 10:07:20|571.69|569.29|571.88|569.48|571.88|569.48|571.69|569.29|0
1651226850000|2022-04-29 10:07:30|571.97|569.57|571.88|569.48|571.97|569.57|571.88|569.48|0
1651226860000|2022-04-29 10:07:40|571.78|569.38|571.78|569.38|571.78|569.38|571.78|569.38|0
1651226870000|2022-04-29 10:07:50|571.88|569.48|571.78|569.38|571.88|569.48|571.78|569.38|0
1651226880000|2022-04-29 10:08:00|571.97|569.57|571.97|569.57|571.97|569.57|571.97|569.57|0
1651226890000|2022-04-29 10:08:10|571.78|569.38|571.41|569.01|571.78|569.38|571.41|569.01|0
1651226900000|2022-04-29 10:08:20|571.23|568.83|571.51|569.11|571.51|569.11|571.23|568.83|0
1651226910000|2022-04-29 10:08:30|571.41|569.01|571.6|569.2|571.6|569.2|571.41|569.01|0
1651226920000|2022-04-29 10:08:40|571.51|569.11|571.23|568.83|571.51|569.11|571.23|568.83|0
1651226930000|2022-04-29 10:08:50|571.04|568.64|571.32|568.92|571.41|569.01|571.04|568.64|0
1651226940000|2022-04-29 10:09:00|571.23|568.83|571.23|568.83|571.23|568.83|571.04|568.64|0
1651226950000|2022-04-29 10:09:10|570.86|568.46|570.77|568.37|570.86|568.46|570.68|568.28|0
1651226960000|2022-04-29 10:09:20|570.86|568.46|571.04|568.64|571.04|568.64|570.68|568.28|0
1651226970000|2022-04-29 10:09:30|570.86|568.46|570.86|568.46|570.86|568.46|570.86|568.46|0
1651226980000|2022-04-29 10:09:40|571.04|568.64|570.86|568.46|571.04|568.64|570.86|568.46|0
1651226990000|2022-04-29 10:09:50|570.77|568.37|570.68|568.28|570.77|568.37|570.68|568.28|0
1651227000000|2022-04-29 10:10:00|570.86|568.46|571.78|569.38|571.78|569.38|570.86|568.46|0
1651227010000|2022-04-29 10:10:10|572.06|569.66|572.15|569.75|572.15|569.75|572.06|569.66|0
1651227020000|2022-04-29 10:10:20|572.7|570.3|572.52|570.12|572.7|570.3|572.52|570.12|0
1651227030000|2022-04-29 10:10:30|572.33|569.93|572.25|569.85|572.33|569.93|572.15|569.75|0
1651227040000|2022-04-29 10:10:40|572.15|569.75|571.23|568.83|572.15|569.75|571.23|568.83|0
1651227050000|2022-04-29 10:10:50|571.32|568.92|571.41|569.01|571.41|569.01|571.23|568.83|0
1651227060000|2022-04-29 10:11:00|571.23|568.83|571.97|569.57|571.97|569.57|571.23|568.83|0
1651227070000|2022-04-29 10:11:10|571.88|569.48|571.97|569.57|572.06|569.66|571.88|569.48|0
1651227080000|2022-04-29 10:11:20|572.06|569.66|572.15|569.75|572.15|569.75|572.06|569.66|0
1651227090000|2022-04-29 10:11:30|572.33|569.93|572.15|569.75|572.33|569.93|572.15|569.75|0
1651227100000|2022-04-29 10:11:40|572.25|569.85|572.33|569.93|572.33|569.93|572.25|569.85|0
1651227110000|2022-04-29 10:11:50|572.25|569.85|572.33|569.93|572.33|569.93|572.25|569.85|0
1651227120000|2022-04-29 10:12:00|572.25|569.85|572.43|570.03|572.43|570.03|572.25|569.85|0
1651227130000|2022-04-29 10:12:10|572.52|570.12|572.7|570.3|572.7|570.3|572.52|570.12|0
1651227140000|2022-04-29 10:12:20|572.89|570.49|573.44|571.04|573.44|571.04|572.89|570.49|0
1651227150000|2022-04-29 10:12:30|573.63|571.23|573.54|571.14|573.63|571.23|573.44|571.04|0
1651227160000|2022-04-29 10:12:40|573.44|571.04|573.26|570.86|573.63|571.23|573.26|570.86|0
1651227170000|2022-04-29 10:12:50|573.35|570.95|572.98|570.58|573.35|570.95|572.98|570.58|0
1651227180000|2022-04-29 10:13:00|573.07|570.67|573.17|570.77|573.17|570.77|573.07|570.67|0
1651227190000|2022-04-29 10:13:10|573.07|570.67|572.89|570.49|573.07|570.67|572.52|570.12|0
1651227200000|2022-04-29 10:13:20|573.07|570.67|572.7|570.3|573.07|570.67|572.7|570.3|0
1651227210000|2022-04-29 10:13:30|573.07|570.67|573.07|570.67|573.07|570.67|573.07|570.67|0
1651227220000|2022-04-29 10:13:40|572.89|570.49|572.98|570.58|573.07|570.67|572.89|570.49|0
1651227230000|2022-04-29 10:13:50|573.07|570.67|572.7|570.3|573.07|570.67|572.7|570.3|0
1651227240000|2022-04-29 10:14:00|572.89|570.49|574|571.6|574|571.6|572.89|570.49|0
1651227250000|2022-04-29 10:14:10|573.91|571.51|574.18|571.78|574.18|571.78|573.91|571.51|0
1651227260000|2022-04-29 10:14:20|574.28|571.88|573.44|571.04|574.28|571.88|573.44|571.04|0
1651227270000|2022-04-29 10:14:30|573.26|570.86|572.52|570.12|573.26|570.86|572.52|570.12|0
1651227280000|2022-04-29 10:14:40|572.8|570.4|572.7|570.3|572.89|570.49|572.7|570.3|0
1651227290000|2022-04-29 10:14:50|572.98|570.58|572.89|570.49|572.98|570.58|572.7|570.3|0
1651227300000|2022-04-29 10:15:00|573.07|570.67|573.07|570.67|573.07|570.67|572.89|570.49|0
1651227310000|2022-04-29 10:15:10|573.17|570.77|573.17|570.77|573.17|570.77|573.07|570.67|0
1651227320000|2022-04-29 10:15:20|573.44|571.04|573.44|571.04|573.81|571.41|573.44|571.04|0
1651227330000|2022-04-29 10:15:30|573.26|570.86|572.98|570.58|573.26|570.86|572.98|570.58|0
1651227340000|2022-04-29 10:15:40|572.7|570.3|572.89|570.49|572.89|570.49|572.52|570.12|0
1651227350000|2022-04-29 10:15:50|573.07|570.67|573.07|570.67|573.07|570.67|572.89|570.49|0
1651227360000|2022-04-29 10:16:00|572.89|570.49|572.7|570.3|572.89|570.49|572.7|570.3|0
1651227370000|2022-04-29 10:16:10|572.89|570.49|572.33|569.93|572.89|570.49|572.33|569.93|0
1651227380000|2022-04-29 10:16:20|572.52|570.12|572.7|570.3|572.89|570.49|572.52|570.12|0
1651227390000|2022-04-29 10:16:30|572.61|570.21|572.7|570.3|572.7|570.3|572.61|570.21|0
1651227400000|2022-04-29 10:16:40|572.52|570.12|572.33|569.93|572.52|570.12|572.33|569.93|0
1651227410000|2022-04-29 10:16:50|572.24|569.84|572.7|570.3|572.7|570.3|572.24|569.84|0
1651227420000|2022-04-29 10:17:00|572.33|569.93|572.52|570.12|572.52|570.12|572.33|569.93|0
1651227430000|2022-04-29 10:17:10|572.7|570.3|573.07|570.67|573.07|570.67|572.7|570.3|0
1651227440000|2022-04-29 10:17:20|572.98|570.58|572.33|569.93|573.07|570.67|572.33|569.93|0
1651227450000|2022-04-29 10:17:30|572.15|569.75|572.43|570.03|572.43|570.03|572.15|569.75|0
1651227460000|2022-04-29 10:17:40|572.33|569.93|572.15|569.75|572.43|570.03|572.15|569.75|0
1651227470000|2022-04-29 10:17:50|572.33|569.93|572.33|569.93|572.33|569.93|572.33|569.93|0
1651227480000|2022-04-29 10:18:00|572.24|569.84|571.96|569.56|572.33|569.93|571.96|569.56|0
1651227490000|2022-04-29 10:18:10|571.59|569.19|571.78|569.38|571.78|569.38|571.32|568.92|0
1651227500000|2022-04-29 10:18:20|571.59|569.19|571.59|569.19|571.69|569.29|571.59|569.19|0
1651227510000|2022-04-29 10:18:30|571.41|569.01|571.41|569.01|571.59|569.19|571.41|569.01|0
1651227520000|2022-04-29 10:18:40|571.04|568.64|571.78|569.38|571.78|569.38|571.04|568.64|0
1651227530000|2022-04-29 10:18:50|571.59|569.19|572.06|569.66|572.15|569.75|571.59|569.19|0
1651227540000|2022-04-29 10:19:00|572.15|569.75|572.52|570.12|572.52|570.12|572.15|569.75|0
1651227550000|2022-04-29 10:19:10|572.8|570.4|572.7|570.3|573.07|570.67|572.7|570.3|0
1651227560000|2022-04-29 10:19:20|572.8|570.4|572.7|570.3|572.89|570.49|572.7|570.3|0
1651227570000|2022-04-29 10:19:30|573.07|570.67|573.07|570.67|573.07|570.67|573.07|570.67|0
1651227590000|2022-04-29 10:19:50|573.25|570.85|573.07|570.67|573.54|571.14|573.07|570.67|0
1651227600000|2022-04-29 10:20:00|573.17|570.77|573.62|571.22|573.62|571.22|573.17|570.77|0
1651227610000|2022-04-29 10:20:10|573.81|571.41|573.81|571.41|573.81|571.41|573.72|571.32|0
1651227620000|2022-04-29 10:20:20|573.99|571.59|573.9|571.5|573.99|571.59|573.9|571.5|0
1651227630000|2022-04-29 10:20:30|573.99|571.59|574.18|571.78|574.18|571.78|573.99|571.59|0
1651227640000|2022-04-29 10:20:40|573.81|571.41|573.07|570.67|573.81|571.41|573.07|570.67|0
1651227650000|2022-04-29 10:20:50|573.25|570.85|573.35|570.95|573.35|570.95|573.25|570.85|0
1651227660000|2022-04-29 10:21:00|573.07|570.67|573.17|570.77|573.17|570.77|573.07|570.67|0
1651227670000|2022-04-29 10:21:10|573.35|570.95|573.62|571.22|573.62|571.22|573.35|570.95|0
1651227680000|2022-04-29 10:21:20|573.81|571.41|573.62|571.22|573.81|571.41|573.62|571.22|0
1651227690000|2022-04-29 10:21:30|573.44|571.04|573.44|571.04|573.44|571.04|573.25|570.85|0
1651227700000|2022-04-29 10:21:40|573.35|570.95|573.44|571.04|573.44|571.04|573.35|570.95|0
1651227710000|2022-04-29 10:21:50|573.25|570.85|573.44|571.04|573.44|571.04|573.25|570.85|0
1651227720000|2022-04-29 10:22:00|573.25|570.85|573.99|571.59|573.99|571.59|573.25|570.85|0
1651227730000|2022-04-29 10:22:10|574.09|571.69|573.25|570.85|574.09|571.69|573.25|570.85|0
1651227740000|2022-04-29 10:22:20|573.44|571.04|573.62|571.22|573.62|571.22|573.25|570.85|0
1651227760000|2022-04-29 10:22:40|573.99|571.59|574.73|572.33|574.73|572.33|573.99|571.59|0
1651227770000|2022-04-29 10:22:50|575.1|572.7|575.1|572.7|575.1|572.7|574.73|572.33|0
1651227780000|2022-04-29 10:23:00|575.2|572.8|575.1|572.7|575.29|572.89|575.1|572.7|0
1651227790000|2022-04-29 10:23:10|574.92|572.52|574.73|572.33|574.92|572.52|574.73|572.33|0
1651227800000|2022-04-29 10:23:20|574.55|572.15|574.27|571.87|574.55|572.15|574.27|571.87|0
1651227810000|2022-04-29 10:23:30|574.18|571.78|574.18|571.78|574.18|571.78|573.99|571.59|0
1651227830000|2022-04-29 10:23:50|574.27|571.87|573.99|571.59|574.27|571.87|573.99|571.59|0
1651227840000|2022-04-29 10:24:00|574.09|571.69|574.18|571.78|574.18|571.78|573.99|571.59|0
1651227850000|2022-04-29 10:24:10|573.9|571.5|573.62|571.22|573.99|571.59|573.62|571.22|0
1651227860000|2022-04-29 10:24:20|573.9|571.5|573.81|571.41|573.9|571.5|573.72|571.32|0
1651227870000|2022-04-29 10:24:30|573.99|571.59|574.18|571.78|574.27|571.87|573.99|571.59|0
1651227880000|2022-04-29 10:24:40|574.55|572.15|574.55|572.15|574.92|572.52|574.55|572.15|0
1651227890000|2022-04-29 10:24:50|574.64|572.24|575.1|572.7|575.1|572.7|574.64|572.24|0
1651227900000|2022-04-29 10:25:00|574.55|572.15|574.92|572.52|574.92|572.52|574.55|572.15|0
1651227910000|2022-04-29 10:25:10|575.1|572.7|574.92|572.52|575.2|572.8|574.92|572.52|0
1651227920000|2022-04-29 10:25:20|574.36|571.96|574.36|571.96|574.55|572.15|574.36|571.96|0
1651227930000|2022-04-29 10:25:30|574.55|572.15|574.73|572.33|574.73|572.33|574.55|572.15|0
1651227940000|2022-04-29 10:25:40|574.55|572.15|574.55|572.15|574.55|572.15|574.46|572.06|0
1651227950000|2022-04-29 10:25:50|574.46|572.06|574.55|572.15|574.55|572.15|574.46|572.06|0
1651227960000|2022-04-29 10:26:00|574.92|572.52|575.1|572.7|575.1|572.7|574.92|572.52|0
1651227970000|2022-04-29 10:26:10|575.2|572.8|574.92|572.52|575.2|572.8|574.92|572.52|0
1651227980000|2022-04-29 10:26:20|574.73|572.33|575.29|572.89|575.29|572.89|574.73|572.33|0
1651227990000|2022-04-29 10:26:30|576.4|574|576.95|574.55|576.95|574.55|576.4|574|0
1651228000000|2022-04-29 10:26:40|576.86|574.46|576.58|574.18|576.86|574.46|576.58|574.18|0
1651228010000|2022-04-29 10:26:50|576.95|574.55|577.88|575.48|577.88|575.48|576.95|574.55|0
1651228020000|2022-04-29 10:27:00|577.69|575.29|577.88|575.48|578.25|575.85|577.69|575.29|0
1651228030000|2022-04-29 10:27:10|577.69|575.29|577.32|574.92|577.69|575.29|577.32|574.92|0
1651228040000|2022-04-29 10:27:20|577.69|575.29|577.69|575.29|577.88|575.48|577.69|575.29|0
1651228050000|2022-04-29 10:27:30|577.88|575.48|578.06|575.66|578.06|575.66|577.88|575.48|0
1651228060000|2022-04-29 10:27:40|577.88|575.48|578.25|575.85|578.25|575.85|577.69|575.29|0
1651228070000|2022-04-29 10:27:50|578.06|575.66|577.23|574.83|578.06|575.66|577.23|574.83|0
1651228080000|2022-04-29 10:28:00|576.77|574.37|576.4|574|576.77|574.37|576.4|574|0
1651228090000|2022-04-29 10:28:10|576.31|573.91|575.84|573.44|576.31|573.91|575.84|573.44|0
1651228100000|2022-04-29 10:28:20|576.21|573.81|576.4|574|576.4|574|576.21|573.81|0
1651228110000|2022-04-29 10:28:30|576.95|574.55|576.49|574.09|576.95|574.55|576.49|574.09|0
1651228120000|2022-04-29 10:28:40|576.4|574|576.86|574.46|576.86|574.46|576.4|574|0
1651228130000|2022-04-29 10:28:50|576.77|574.37|576.58|574.18|576.77|574.37|576.58|574.18|0
1651228140000|2022-04-29 10:29:00|576.77|574.37|577.14|574.74|577.69|575.29|576.77|574.37|0
1651228150000|2022-04-29 10:29:10|577.23|574.83|577.32|574.92|577.32|574.92|577.14|574.74|0
1651228160000|2022-04-29 10:29:20|576.95|574.55|577.14|574.74|577.14|574.74|576.77|574.37|0
1651228170000|2022-04-29 10:29:30|577.51|575.11|577.51|575.11|577.51|575.11|577.32|574.92|0
1651228180000|2022-04-29 10:29:40|577.32|574.92|577.32|574.92|577.32|574.92|577.23|574.83|0
1651228190000|2022-04-29 10:29:50|577.14|574.74|577.14|574.74|577.23|574.83|577.14|574.74|0
1651228200000|2022-04-29 10:30:00|577.23|574.83|576.58|574.18|577.23|574.83|576.58|574.18|0
1651228210000|2022-04-29 10:30:10|576.4|574|576.31|573.91|576.4|574|576.31|573.91|0
1651228220000|2022-04-29 10:30:20|577.05|574.65|576.95|574.55|577.05|574.65|576.77|574.37|0
1651228230000|2022-04-29 10:30:30|576.86|574.46|577.14|574.74|577.32|574.92|576.86|574.46|0
1651228240000|2022-04-29 10:30:40|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1651228250000|2022-04-29 10:30:50|577.6|575.2|577.32|574.92|577.6|575.2|577.32|574.92|0
1651228260000|2022-04-29 10:31:00|577.23|574.83|576.95|574.55|577.23|574.83|576.86|574.46|0
1651228270000|2022-04-29 10:31:10|576.86|574.46|577.69|575.29|577.69|575.29|576.86|574.46|0
1651228280000|2022-04-29 10:31:20|578.25|575.85|577.32|574.92|578.25|575.85|577.32|574.92|0
1651228290000|2022-04-29 10:31:30|577.14|574.74|577.05|574.65|577.14|574.74|577.05|574.65|0
1651228300000|2022-04-29 10:31:40|576.95|574.55|576.49|574.09|576.95|574.55|576.49|574.09|0
1651228310000|2022-04-29 10:31:50|575.84|573.44|576.58|574.18|576.58|574.18|575.84|573.44|0
1651228320000|2022-04-29 10:32:00|576.77|574.37|576.58|574.18|576.77|574.37|576.58|574.18|0
1651228330000|2022-04-29 10:32:10|576.77|574.37|576.77|574.37|576.77|574.37|576.77|574.37|0
1651228340000|2022-04-29 10:32:20|577.51|575.11|577.14|574.74|577.51|575.11|577.14|574.74|0
1651228350000|2022-04-29 10:32:30|576.95|574.55|576.76|574.36|576.95|574.55|576.76|574.36|0
1651228360000|2022-04-29 10:32:40|576.95|574.55|577.23|574.83|577.23|574.83|576.95|574.55|0
1651228370000|2022-04-29 10:32:50|577.14|574.74|577.42|575.02|577.51|575.11|577.14|574.74|0
1651228380000|2022-04-29 10:33:00|577.51|575.11|577.14|574.74|577.51|575.11|577.14|574.74|0
1651228390000|2022-04-29 10:33:10|577.05|574.65|577.05|574.65|577.14|574.74|577.05|574.65|0
1651228400000|2022-04-29 10:33:20|576.95|574.55|576.76|574.36|576.95|574.55|576.76|574.36|0
1651228410000|2022-04-29 10:33:30|576.58|574.18|576.58|574.18|576.76|574.36|576.58|574.18|0
1651228420000|2022-04-29 10:33:40|576.21|573.81|576.21|573.81|576.21|573.81|576.21|573.81|0
1651228430000|2022-04-29 10:33:50|576.31|573.91|576.39|573.99|576.39|573.99|576.21|573.81|0
1651228440000|2022-04-29 10:34:00|576.21|573.81|575.65|573.25|576.21|573.81|575.65|573.25|0
1651228450000|2022-04-29 10:34:10|576.02|573.62|576.21|573.81|576.21|573.81|576.02|573.62|0
1651228460000|2022-04-29 10:34:20|576.58|574.18|576.58|574.18|576.76|574.36|576.58|574.18|0
1651228470000|2022-04-29 10:34:30|576.39|573.99|576.39|573.99|576.39|573.99|576.39|573.99|0
1651228480000|2022-04-29 10:34:40|576.21|573.81|576.39|573.99|576.39|573.99|576.21|573.81|0
1651228490000|2022-04-29 10:34:50|576.21|573.81|576.39|573.99|576.39|573.99|576.21|573.81|0
1651228500000|2022-04-29 10:35:00|576.76|574.36|576.68|574.28|576.76|574.36|576.68|574.28|0
1651228510000|2022-04-29 10:35:10|576.76|574.36|576.39|573.99|576.76|574.36|576.39|573.99|0
1651228520000|2022-04-29 10:35:20|576.58|574.18|576.76|574.36|576.76|574.36|576.58|574.18|0
1651228530000|2022-04-29 10:35:30|577.13|574.73|577.13|574.73|577.13|574.73|577.13|574.73|0
1651228540000|2022-04-29 10:35:40|577.32|574.92|577.32|574.92|577.32|574.92|577.32|574.92|0
1651228550000|2022-04-29 10:35:50|577.51|575.11|577.69|575.29|577.79|575.39|577.51|575.11|0
1651228560000|2022-04-29 10:36:00|577.97|575.57|577.88|575.48|577.97|575.57|577.88|575.48|0
1651228570000|2022-04-29 10:36:10|577.69|575.29|578.43|576.03|578.43|576.03|577.69|575.29|0
1651228580000|2022-04-29 10:36:20|578.06|575.66|577.13|574.73|578.06|575.66|577.13|574.73|0
1651228590000|2022-04-29 10:36:30|576.95|574.55|577.23|574.83|577.23|574.83|576.95|574.55|0
1651228600000|2022-04-29 10:36:40|577.32|574.92|577.13|574.73|577.32|574.92|577.13|574.73|0
1651228610000|2022-04-29 10:36:50|577.5|575.1|577.69|575.29|577.69|575.29|577.32|574.92|0
1651228620000|2022-04-29 10:37:00|577.13|574.73|576.95|574.55|577.13|574.73|576.86|574.46|0
1651228630000|2022-04-29 10:37:10|577.32|574.92|577.42|575.02|577.69|575.29|577.32|574.92|0
1651228640000|2022-04-29 10:37:20|577.32|574.92|576.95|574.55|577.32|574.92|576.95|574.55|0
1651228650000|2022-04-29 10:37:30|577.13|574.73|577.32|574.92|577.32|574.92|577.05|574.65|0
1651228660000|2022-04-29 10:37:40|577.13|574.73|577.04|574.64|577.13|574.73|576.95|574.55|0
1651228670000|2022-04-29 10:37:50|577.13|574.73|577.23|574.83|577.23|574.83|577.04|574.64|0
1651228680000|2022-04-29 10:38:00|576.95|574.55|576.76|574.36|576.95|574.55|576.76|574.36|0
1651228700000|2022-04-29 10:38:20|576.67|574.27|576.58|574.18|576.67|574.27|576.58|574.18|0
1651228710000|2022-04-29 10:38:30|576.95|574.55|576.95|574.55|577.04|574.64|576.95|574.55|0
1651228720000|2022-04-29 10:38:40|577.23|574.83|577.79|575.39|577.79|575.39|577.23|574.83|0
1651228730000|2022-04-29 10:38:50|577.88|575.48|577.79|575.39|577.88|575.48|577.79|575.39|0
1651228740000|2022-04-29 10:39:00|577.69|575.29|577.6|575.2|577.79|575.39|577.6|575.2|0
1651228750000|2022-04-29 10:39:10|577.88|575.48|577.79|575.39|577.88|575.48|577.69|575.29|0
1651228760000|2022-04-29 10:39:20|577.69|575.29|578.16|575.76|578.25|575.85|577.69|575.29|0
1651228770000|2022-04-29 10:39:30|577.69|575.29|577.79|575.39|577.79|575.39|577.69|575.29|0
1651228780000|2022-04-29 10:39:40|577.69|575.29|577.79|575.39|577.79|575.39|577.5|575.1|0
1651228790000|2022-04-29 10:39:50|577.87|575.47|577.97|575.57|577.97|575.57|577.87|575.47|0
1651228800000|2022-04-29 10:40:00|578.06|575.66|578.06|575.66|578.06|575.66|578.06|575.66|0
1651228810000|2022-04-29 10:40:10|578.25|575.85|578.25|575.85|578.25|575.85|578.06|575.66|0
1651228820000|2022-04-29 10:40:20|578.16|575.76|578.25|575.85|578.53|576.13|578.16|575.76|0
1651228830000|2022-04-29 10:40:30|578.43|576.03|578.62|576.22|578.62|576.22|578.34|575.94|0
1651228840000|2022-04-29 10:40:40|578.43|576.03|578.43|576.03|578.43|576.03|578.25|575.85|0
1651228850000|2022-04-29 10:40:50|578.53|576.13|578.34|575.94|578.53|576.13|578.25|575.85|0
1651228860000|2022-04-29 10:41:00|578.43|576.03|577.5|575.1|578.43|576.03|577.5|575.1|0
1651228870000|2022-04-29 10:41:10|577.41|575.01|577.13|574.73|577.41|575.01|577.13|574.73|0
1651228880000|2022-04-29 10:41:20|576.95|574.55|577.41|575.01|577.41|575.01|576.95|574.55|0
1651228890000|2022-04-29 10:41:30|577.5|575.1|577.6|575.2|577.69|575.29|577.5|575.1|0
1651228900000|2022-04-29 10:41:40|577.79|575.39|577.97|575.57|577.97|575.57|577.79|575.39|0
1651228910000|2022-04-29 10:41:50|577.87|575.47|577.87|575.47|577.87|575.47|577.79|575.39|0
1651228920000|2022-04-29 10:42:00|578.06|575.66|577.69|575.29|578.06|575.66|577.69|575.29|0
1651228930000|2022-04-29 10:42:10|577.5|575.1|577.5|575.1|577.6|575.2|577.5|575.1|0
1651228940000|2022-04-29 10:42:20|577.41|575.01|577.32|574.92|577.41|575.01|577.32|574.92|0
1651228950000|2022-04-29 10:42:30|577.6|575.2|577.41|575.01|577.6|575.2|577.32|574.92|0
1651228960000|2022-04-29 10:42:40|577.32|574.92|577.13|574.73|577.41|575.01|577.13|574.73|0
1651228970000|2022-04-29 10:42:50|576.95|574.55|577.23|574.83|577.23|574.83|576.95|574.55|0
1651228980000|2022-04-29 10:43:00|577.13|574.73|577.13|574.73|577.32|574.92|577.13|574.73|0
1651228990000|2022-04-29 10:43:10|577.32|574.92|577.23|574.83|577.32|574.92|577.23|574.83|0
1651229000000|2022-04-29 10:43:20|577.32|574.92|578.16|575.76|578.16|575.76|577.32|574.92|0
1651229010000|2022-04-29 10:43:30|578.24|575.84|578.99|576.59|578.99|576.59|578.24|575.84|0
1651229020000|2022-04-29 10:43:40|578.8|576.4|578.62|576.22|578.99|576.59|578.62|576.22|0
1651229030000|2022-04-29 10:43:50|578.71|576.31|578.99|576.59|578.99|576.59|578.71|576.31|0
1651229040000|2022-04-29 10:44:00|578.62|576.22|578.9|576.5|578.9|576.5|578.62|576.22|0
1651229050000|2022-04-29 10:44:10|579.17|576.77|580.82|578.42|580.82|578.42|579.17|576.77|0
1651229060000|2022-04-29 10:44:20|579.54|577.14|580.65|578.25|580.65|578.25|579.54|577.14|0
1651229070000|2022-04-29 10:44:30|580.37|577.97|580.46|578.06|580.65|578.25|580.37|577.97|0
1651229080000|2022-04-29 10:44:40|580.37|577.97|580.46|578.06|580.46|578.06|580.37|577.97|0
1651229090000|2022-04-29 10:44:50|580.65|578.25|580.46|578.06|580.65|578.25|580.46|578.06|0
1651229100000|2022-04-29 10:45:00|580.65|578.25|580.19|577.79|580.83|578.43|580.09|577.69|0
1651229110000|2022-04-29 10:45:10|580.28|577.88|580.37|577.97|580.65|578.25|580.28|577.88|0
1651229120000|2022-04-29 10:45:20|580.46|578.06|579.91|577.51|580.46|578.06|579.91|577.51|0
1651229130000|2022-04-29 10:45:30|580.09|577.69|580|577.6|580.09|577.69|580|577.6|0
1651229140000|2022-04-29 10:45:40|579.91|577.51|579.82|577.42|579.91|577.51|579.63|577.23|0
1651229150000|2022-04-29 10:45:50|579.72|577.32|579.72|577.32|579.72|577.32|579.53|577.13|0
1651229160000|2022-04-29 10:46:00|579.82|577.42|580.09|577.69|580.37|577.97|579.82|577.42|0
1651229170000|2022-04-29 10:46:10|580.28|577.88|580.37|577.97|580.37|577.97|580.28|577.88|0
1651229180000|2022-04-29 10:46:20|580.28|577.88|580.65|578.25|580.65|578.25|580.28|577.88|0
1651229190000|2022-04-29 10:46:30|580.83|578.43|581.02|578.62|581.02|578.62|580.83|578.43|0
1651229200000|2022-04-29 10:46:40|581.12|578.72|581.12|578.72|581.2|578.8|581.02|578.62|0
1651229210000|2022-04-29 10:46:50|581.02|578.62|580.09|577.69|581.02|578.62|580.09|577.69|0
1651229220000|2022-04-29 10:47:00|580.19|577.79|580.19|577.79|580.28|577.88|580.09|577.69|0
1651229230000|2022-04-29 10:47:10|580.09|577.69|579.9|577.5|580.28|577.88|579.9|577.5|0
1651229250000|2022-04-29 10:47:30|579.82|577.42|579.72|577.32|579.82|577.42|579.72|577.32|0
1651229260000|2022-04-29 10:47:40|579.9|577.5|579.53|577.13|579.9|577.5|579.53|577.13|0
1651229270000|2022-04-29 10:47:50|580|577.6|579.9|577.5|580|577.6|579.9|577.5|0
1651229280000|2022-04-29 10:48:00|580.19|577.79|580.28|577.88|580.28|577.88|580.19|577.79|0
1651229290000|2022-04-29 10:48:10|580.83|578.43|580.65|578.25|580.83|578.43|580.65|578.25|0
1651229300000|2022-04-29 10:48:20|581.02|578.62|581.02|578.62|581.39|578.99|581.02|578.62|0
1651229310000|2022-04-29 10:48:30|580.83|578.43|580.83|578.43|580.83|578.43|580.46|578.06|0
1651229320000|2022-04-29 10:48:40|580.65|578.25|580.83|578.43|580.83|578.43|580.65|578.25|0
1651229330000|2022-04-29 10:48:50|580.65|578.25|580.56|578.16|580.74|578.34|580.56|578.16|0
1651229340000|2022-04-29 10:49:00|580.46|578.06|580.19|577.79|580.46|578.06|580.19|577.79|0
1651229350000|2022-04-29 10:49:10|580.09|577.69|580|577.6|580.09|577.69|580|577.6|0
1651229360000|2022-04-29 10:49:20|580.09|577.69|579.9|577.5|580.19|577.79|579.9|577.5|0
1651229370000|2022-04-29 10:49:30|580.28|577.88|580.28|577.88|580.28|577.88|580.28|577.88|0
1651229380000|2022-04-29 10:49:40|580.56|578.16|580.83|578.43|580.83|578.43|580.56|578.16|0
1651229390000|2022-04-29 10:49:50|580.74|578.34|580.65|578.25|580.74|578.34|580.65|578.25|0
1651229400000|2022-04-29 10:50:00|580.83|578.43|580.09|577.69|580.83|578.43|580|577.6|0
1651229410000|2022-04-29 10:50:10|580.19|577.79|579.9|577.5|580.19|577.79|579.9|577.5|0
1651229430000|2022-04-29 10:50:30|579.72|577.32|579.81|577.41|579.9|577.5|579.72|577.32|0
1651229440000|2022-04-29 10:50:40|579.72|577.32|579.53|577.13|579.72|577.32|579.35|576.95|0
1651229450000|2022-04-29 10:50:50|579.44|577.04|579.53|577.13|579.72|577.32|579.44|577.04|0
1651229460000|2022-04-29 10:51:00|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1651229470000|2022-04-29 10:51:10|579.26|576.86|579.16|576.76|579.26|576.86|579.16|576.76|0
1651229480000|2022-04-29 10:51:20|578.89|576.49|578.89|576.49|578.89|576.49|578.89|576.49|0
1651229490000|2022-04-29 10:51:30|578.79|576.39|578.61|576.21|579.07|576.67|578.61|576.21|0
1651229500000|2022-04-29 10:51:40|578.42|576.02|578.61|576.21|578.61|576.21|578.42|576.02|0
1651229510000|2022-04-29 10:51:50|578.42|576.02|578.79|576.39|578.98|576.58|578.42|576.02|0
1651229520000|2022-04-29 10:52:00|578.98|576.58|578.79|576.39|578.98|576.58|578.61|576.21|0
1651229530000|2022-04-29 10:52:10|579.16|576.76|579.35|576.95|579.35|576.95|579.16|576.76|0
1651229540000|2022-04-29 10:52:20|579.53|577.13|579.35|576.95|579.53|577.13|579.35|576.95|0
1651229550000|2022-04-29 10:52:30|579.53|577.13|579.44|577.04|579.63|577.23|579.44|577.04|0
1651229560000|2022-04-29 10:52:40|579.53|577.13|579.53|577.13|579.53|577.13|579.53|577.13|0
1651229570000|2022-04-29 10:52:50|579.72|577.32|579.9|577.5|579.9|577.5|579.72|577.32|0
1651229580000|2022-04-29 10:53:00|580.09|577.69|579.53|577.13|580.09|577.69|579.53|577.13|0
1651229590000|2022-04-29 10:53:10|579.35|576.95|579.16|576.76|579.35|576.95|579.16|576.76|0
1651229600000|2022-04-29 10:53:20|578.98|576.58|579.35|576.95|579.35|576.95|578.98|576.58|0
1651229610000|2022-04-29 10:53:30|579.44|577.04|579.53|577.13|579.53|577.13|579.44|577.04|0
1651229630000|2022-04-29 10:53:50|579.35|576.95|579.16|576.76|579.35|576.95|579.16|576.76|0
1651229640000|2022-04-29 10:54:00|578.79|576.39|578.79|576.39|578.89|576.49|578.7|576.3|0
1651229650000|2022-04-29 10:54:10|579.07|576.67|578.79|576.39|579.07|576.67|578.79|576.39|0
1651229660000|2022-04-29 10:54:20|578.98|576.58|579.07|576.67|579.07|576.67|578.98|576.58|0
1651229670000|2022-04-29 10:54:30|579.16|576.76|579.53|577.13|579.53|577.13|579.16|576.76|0
1651229680000|2022-04-29 10:54:40|579.35|576.95|579.16|576.76|579.35|576.95|578.98|576.58|0
1651229690000|2022-04-29 10:54:50|579.35|576.95|578.98|576.58|579.35|576.95|578.98|576.58|0
1651229700000|2022-04-29 10:55:00|579.16|576.76|578.79|576.39|579.16|576.76|578.79|576.39|0
1651229710000|2022-04-29 10:55:10|578.98|576.58|579.16|576.76|579.16|576.76|578.98|576.58|0
1651229720000|2022-04-29 10:55:20|578.98|576.58|579.07|576.67|579.16|576.76|578.97|576.57|0
1651229730000|2022-04-29 10:55:30|579.35|576.95|579.63|577.23|579.63|577.23|579.35|576.95|0
1651229740000|2022-04-29 10:55:40|579.72|577.32|579.72|577.32|579.72|577.32|579.72|577.32|0
1651229750000|2022-04-29 10:55:50|579.9|577.5|580.09|577.69|580.09|577.69|579.9|577.5|0
1651229760000|2022-04-29 10:56:00|580.83|578.43|580.83|578.43|581.2|578.8|580.83|578.43|0
1651229770000|2022-04-29 10:56:10|581.11|578.71|581.11|578.71|581.11|578.71|581.11|578.71|0
1651229780000|2022-04-29 10:56:20|581.2|578.8|581.2|578.8|581.2|578.8|580.83|578.43|0
1651229790000|2022-04-29 10:56:30|580.93|578.53|580.83|578.43|580.93|578.53|580.83|578.43|0
1651229800000|2022-04-29 10:56:40|580.09|577.69|580.27|577.87|580.27|577.87|580.09|577.69|0
1651229810000|2022-04-29 10:56:50|580.18|577.78|580.18|577.78|580.18|577.78|580.18|577.78|0
1651229820000|2022-04-29 10:57:00|580.27|577.87|579.81|577.41|580.27|577.87|579.81|577.41|0
1651229830000|2022-04-29 10:57:10|579.53|577.13|579.35|576.95|579.53|577.13|579.35|576.95|0
1651229840000|2022-04-29 10:57:20|579.16|576.76|579.53|577.13|579.53|577.13|579.16|576.76|0
1651229850000|2022-04-29 10:57:30|579.35|576.95|579.16|576.76|579.35|576.95|579.16|576.76|0
1651229860000|2022-04-29 10:57:40|578.97|576.57|579.16|576.76|579.16|576.76|578.97|576.57|0
1651229870000|2022-04-29 10:57:50|578.97|576.57|579.07|576.67|579.07|576.67|578.97|576.57|0
1651229880000|2022-04-29 10:58:00|579.16|576.76|579.16|576.76|579.16|576.76|579.16|576.76|0
1651229890000|2022-04-29 10:58:10|579.07|576.67|579.16|576.76|579.16|576.76|579.07|576.67|0
1651229900000|2022-04-29 10:58:20|579.34|576.94|579.53|577.13|579.53|577.13|579.34|576.94|0
1651229910000|2022-04-29 10:58:30|579.72|577.32|579.72|577.32|579.9|577.5|579.72|577.32|0
1651229920000|2022-04-29 10:58:40|580|577.6|580.27|577.87|580.27|577.87|580|577.6|0
1651229930000|2022-04-29 10:58:50|580.09|577.69|580.09|577.69|580.09|577.69|579.9|577.5|0
1651229940000|2022-04-29 10:59:00|580.27|577.87|581.02|578.62|581.02|578.62|580.27|577.87|0
1651229950000|2022-04-29 10:59:10|580.83|578.43|581.02|578.62|581.02|578.62|580.83|578.43|0
1651229960000|2022-04-29 10:59:20|581.2|578.8|581.76|579.36|581.76|579.36|581.2|578.8|0
1651229970000|2022-04-29 10:59:30|581.94|579.54|581.76|579.36|582.13|579.73|581.76|579.36|0
1651229980000|2022-04-29 10:59:40|581.94|579.54|581.01|578.61|581.94|579.54|581.01|578.61|0
1651229990000|2022-04-29 10:59:50|581.2|578.8|580.46|578.06|581.2|578.8|580.46|578.06|0
1651230000000|2022-04-29 11:00:00|580.27|577.87|580.46|578.06|580.46|578.06|580.27|577.87|0
1651230010000|2022-04-29 11:00:10|580.27|577.87|578.97|576.57|580.27|577.87|578.97|576.57|0
1651230020000|2022-04-29 11:00:20|579.16|576.76|579.72|577.32|579.72|577.32|579.16|576.76|0
1651230030000|2022-04-29 11:00:30|579.53|577.13|579.34|576.94|579.53|577.13|579.34|576.94|0
1651230040000|2022-04-29 11:00:40|579.53|577.13|579.26|576.86|579.53|577.13|579.16|576.76|0
1651230050000|2022-04-29 11:00:50|579.16|576.76|578.97|576.57|579.16|576.76|578.97|576.57|0
1651230060000|2022-04-29 11:01:00|579.16|576.76|578.97|576.57|579.16|576.76|578.97|576.57|0
1651230070000|2022-04-29 11:01:10|579.16|576.76|578.97|576.57|579.16|576.76|578.97|576.57|0
1651230080000|2022-04-29 11:01:20|579.07|576.67|579.16|576.76|579.34|576.94|579.07|576.67|0
1651230090000|2022-04-29 11:01:30|578.97|576.57|578.23|575.83|578.97|576.57|578.23|575.83|0
1651230100000|2022-04-29 11:01:40|578.42|576.02|578.6|576.2|578.6|576.2|578.42|576.02|0
1651230110000|2022-04-29 11:01:50|578.97|576.57|580|577.6|580|577.6|578.97|576.57|0
1651230120000|2022-04-29 11:02:00|580.27|577.87|580.83|578.43|581.01|578.61|580.27|577.87|0
1651230130000|2022-04-29 11:02:10|581.2|578.8|581.57|579.17|581.94|579.54|581.2|578.8|0
1651230140000|2022-04-29 11:02:20|581.39|578.99|581.39|578.99|581.57|579.17|581.3|578.9|0
1651230150000|2022-04-29 11:02:30|581.57|579.17|581.76|579.36|581.76|579.36|581.57|579.17|0
1651230160000|2022-04-29 11:02:40|581.67|579.27|581.48|579.08|581.67|579.27|581.39|578.99|0
1651230170000|2022-04-29 11:02:50|581.39|578.99|581.57|579.17|581.57|579.17|581.39|578.99|0
1651230180000|2022-04-29 11:03:00|581.39|578.99|582.41|580.01|582.41|580.01|581.39|578.99|0
1651230190000|2022-04-29 11:03:10|581.94|579.54|581.57|579.17|581.94|579.54|581.57|579.17|0
1651230200000|2022-04-29 11:03:20|581.39|578.99|579.9|577.5|581.39|578.99|579.9|577.5|0
1651230210000|2022-04-29 11:03:30|580.18|577.78|580.46|578.06|580.46|578.06|579.9|577.5|0
1651230220000|2022-04-29 11:03:40|580.27|577.87|580.09|577.69|580.46|578.06|580.09|577.69|0
1651230230000|2022-04-29 11:03:50|580.46|578.06|580.64|578.24|580.64|578.24|580.46|578.06|0
1651230240000|2022-04-29 11:04:00|581.01|578.61|580.83|578.43|581.01|578.61|580.64|578.24|0
1651230250000|2022-04-29 11:04:10|581.01|578.61|581.01|578.61|581.39|578.99|580.83|578.43|0
1651230260000|2022-04-29 11:04:20|581.2|578.8|581.2|578.8|581.3|578.9|581.2|578.8|0
1651230270000|2022-04-29 11:04:30|581.11|578.71|580.27|577.87|581.11|578.71|580.27|577.87|0
1651230280000|2022-04-29 11:04:40|580.37|577.97|580.27|577.87|580.37|577.97|580.09|577.69|0
1651230290000|2022-04-29 11:04:50|580.08|577.68|580.64|578.24|580.64|578.24|580.08|577.68|0
1651230300000|2022-04-29 11:05:00|580.46|578.06|580.08|577.68|580.46|578.06|580.08|577.68|0
1651230310000|2022-04-29 11:05:10|579.9|577.5|579.53|577.13|579.9|577.5|579.53|577.13|0
1651230320000|2022-04-29 11:05:20|579.9|577.5|579.53|577.13|579.9|577.5|579.34|576.94|0
1651230330000|2022-04-29 11:05:30|579.34|576.94|579.34|576.94|579.53|577.13|579.34|576.94|0
1651230340000|2022-04-29 11:05:40|579.53|577.13|579.44|577.04|579.53|577.13|579.34|576.94|0
1651230350000|2022-04-29 11:05:50|579.53|577.13|579.9|577.5|579.9|577.5|579.53|577.13|0
1651230360000|2022-04-29 11:06:00|579.71|577.31|579.34|576.94|580|577.6|579.34|576.94|0
1651230370000|2022-04-29 11:06:10|578.88|576.48|579.07|576.67|579.07|576.67|578.79|576.39|0
1651230380000|2022-04-29 11:06:20|578.97|576.57|579.07|576.67|579.07|576.67|578.97|576.57|0
1651230390000|2022-04-29 11:06:30|578.97|576.57|579.07|576.67|579.07|576.67|578.97|576.57|0
1651230400000|2022-04-29 11:06:40|579.16|576.76|579.16|576.76|579.16|576.76|578.97|576.57|0
1651230410000|2022-04-29 11:06:50|579.53|577.13|580.46|578.06|580.46|578.06|579.53|577.13|0
1651230420000|2022-04-29 11:07:00|580.08|577.68|580.46|578.06|580.46|578.06|580.08|577.68|0
1651230430000|2022-04-29 11:07:10|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1651230440000|2022-04-29 11:07:20|580.83|578.43|580.64|578.24|580.83|578.43|580.64|578.24|0
1651230450000|2022-04-29 11:07:30|580.83|578.43|580.55|578.15|580.83|578.43|580.46|578.06|0
1651230460000|2022-04-29 11:07:40|580.46|578.06|580.27|577.87|580.46|578.06|580.27|577.87|0
1651230470000|2022-04-29 11:07:50|579.9|577.5|580.08|577.68|580.08|577.68|579.9|577.5|0
1651230480000|2022-04-29 11:08:00|579.81|577.41|579.81|577.41|579.81|577.41|579.71|577.31|0
1651230490000|2022-04-29 11:08:10|580.08|577.68|580.46|578.06|580.46|578.06|580.08|577.68|0
1651230500000|2022-04-29 11:08:20|580.08|577.68|579.71|577.31|580.08|577.68|579.71|577.31|0
1651230510000|2022-04-29 11:08:30|579.9|577.5|579.81|577.41|579.9|577.5|579.71|577.31|0
1651230520000|2022-04-29 11:08:40|579.9|577.5|580.37|577.97|580.37|577.97|579.9|577.5|0
1651230530000|2022-04-29 11:08:50|579.9|577.5|579.34|576.94|579.9|577.5|579.34|576.94|0
1651230540000|2022-04-29 11:09:00|579.53|577.13|579.16|576.76|579.53|577.13|579.16|576.76|0
1651230550000|2022-04-29 11:09:10|579.34|576.94|578.97|576.57|579.34|576.94|578.97|576.57|0
1651230560000|2022-04-29 11:09:20|579.16|576.76|579.16|576.76|579.34|576.94|579.16|576.76|0
1651230570000|2022-04-29 11:09:30|579.34|576.94|578.97|576.57|579.34|576.94|578.97|576.57|0
1651230580000|2022-04-29 11:09:40|579.16|576.76|579.16|576.76|579.16|576.76|579.16|576.76|0
1651230590000|2022-04-29 11:09:50|579.53|577.13|579.44|577.04|579.53|577.13|579.34|576.94|0
1651230600000|2022-04-29 11:10:00|579.34|576.94|579.53|577.13|579.53|577.13|579.34|576.94|0
1651230610000|2022-04-29 11:10:10|579.71|577.31|580.08|577.68|580.08|577.68|579.71|577.31|0
1651230620000|2022-04-29 11:10:20|580.27|577.87|580.83|578.43|580.83|578.43|580.27|577.87|0
1651230630000|2022-04-29 11:10:30|580.64|578.24|580.45|578.05|580.64|578.24|580.45|578.05|0
1651230640000|2022-04-29 11:10:40|580.37|577.97|580.27|577.87|580.37|577.97|580.27|577.87|0
1651230650000|2022-04-29 11:10:50|580.08|577.68|580.08|577.68|580.08|577.68|580.08|577.68|0
1651230660000|2022-04-29 11:11:00|580.27|577.87|580.64|578.24|580.64|578.24|580.27|577.87|0
1651230670000|2022-04-29 11:11:10|580.55|578.15|580.45|578.05|580.55|578.15|580.45|578.05|0
1651230680000|2022-04-29 11:11:20|580.64|578.24|581.38|578.98|581.38|578.98|580.64|578.24|0
1651230690000|2022-04-29 11:11:30|581.67|579.27|581.75|579.35|581.75|579.35|581.57|579.17|0
1651230700000|2022-04-29 11:11:40|581.57|579.17|581.75|579.35|581.75|579.35|581.57|579.17|0
1651230710000|2022-04-29 11:11:50|581.85|579.45|581.57|579.17|581.85|579.45|581.57|579.17|0
1651230730000|2022-04-29 11:12:10|581.75|579.35|581.57|579.17|581.85|579.45|581.57|579.17|0
1651230740000|2022-04-29 11:12:20|581.75|579.35|582.31|579.91|582.31|579.91|581.75|579.35|0
1651230750000|2022-04-29 11:12:30|582.87|580.47|582.13|579.73|582.87|580.47|582.13|579.73|0
1651230760000|2022-04-29 11:12:40|583.06|580.66|582.78|580.38|583.24|580.84|582.78|580.38|0
1651230770000|2022-04-29 11:12:50|582.87|580.47|582.87|580.47|583.06|580.66|582.87|580.47|0
1651230780000|2022-04-29 11:13:00|583.06|580.66|581.38|578.98|583.06|580.66|581.38|578.98|0
1651230790000|2022-04-29 11:13:10|581.75|579.35|582.31|579.91|582.31|579.91|581.75|579.35|0
1651230800000|2022-04-29 11:13:20|582.13|579.73|581.66|579.26|582.13|579.73|581.66|579.26|0
1651230810000|2022-04-29 11:13:30|582.13|579.73|582.13|579.73|582.13|579.73|581.94|579.54|0
1651230820000|2022-04-29 11:13:40|581.94|579.54|582.31|579.91|582.31|579.91|581.94|579.54|0
1651230830000|2022-04-29 11:13:50|582.13|579.73|581.94|579.54|582.13|579.73|581.94|579.54|0
1651230840000|2022-04-29 11:14:00|581.75|579.35|582.13|579.73|582.22|579.82|581.75|579.35|0
1651230850000|2022-04-29 11:14:10|582.5|580.1|582.31|579.91|582.5|580.1|582.31|579.91|0
1651230860000|2022-04-29 11:14:20|582.5|580.1|582.87|580.47|583.06|580.66|582.5|580.1|0
1651230870000|2022-04-29 11:14:30|582.68|580.28|582.41|580.01|582.68|580.28|582.31|579.91|0
1651230880000|2022-04-29 11:14:40|582.13|579.73|581.94|579.54|582.13|579.73|581.94|579.54|0
1651230890000|2022-04-29 11:14:50|582.04|579.64|582.04|579.64|582.04|579.64|582.04|579.64|0
1651230900000|2022-04-29 11:15:00|582.13|579.73|581.75|579.35|582.13|579.73|581.75|579.35|0
1651230910000|2022-04-29 11:15:10|581.85|579.45|581.75|579.35|581.85|579.45|581.75|579.35|0
1651230920000|2022-04-29 11:15:20|581.57|579.17|582.13|579.73|582.13|579.73|581.57|579.17|0
1651230930000|2022-04-29 11:15:30|582.31|579.91|581.94|579.54|582.31|579.91|581.94|579.54|0
1651230940000|2022-04-29 11:15:40|581.75|579.35|582.12|579.72|582.12|579.72|581.75|579.35|0
1651230950000|2022-04-29 11:15:50|581.94|579.54|581.94|579.54|582.12|579.72|581.94|579.54|0
1651230960000|2022-04-29 11:16:00|581.75|579.35|581.94|579.54|582.12|579.72|581.75|579.35|0
1651230970000|2022-04-29 11:16:10|581.85|579.45|581.75|579.35|581.85|579.45|581.75|579.35|0
1651230980000|2022-04-29 11:16:20|581.57|579.17|581.66|579.26|581.66|579.26|581.57|579.17|0
1651230990000|2022-04-29 11:16:30|581.38|578.98|581.2|578.8|581.48|579.08|581.2|578.8|0
1651231000000|2022-04-29 11:16:40|581.01|578.61|581.01|578.61|581.2|578.8|581.01|578.61|0
1651231010000|2022-04-29 11:16:50|581.11|578.71|580.73|578.33|581.11|578.71|580.73|578.33|0
1651231020000|2022-04-29 11:17:00|580.64|578.24|580.64|578.24|580.73|578.33|580.64|578.24|0
1651231030000|2022-04-29 11:17:10|581.01|578.61|581.01|578.61|581.01|578.61|580.92|578.52|0
1651231040000|2022-04-29 11:17:20|580.92|578.52|581.01|578.61|581.01|578.61|580.92|578.52|0
1651231060000|2022-04-29 11:17:40|580.82|578.42|580.64|578.24|580.82|578.42|580.64|578.24|0
1651231070000|2022-04-29 11:17:50|581.38|578.98|581.01|578.61|581.38|578.98|581.01|578.61|0
1651231080000|2022-04-29 11:18:00|581.94|579.54|581.57|579.17|581.94|579.54|581.57|579.17|0
1651231090000|2022-04-29 11:18:10|581.75|579.35|581.57|579.17|581.75|579.35|581.57|579.17|0
1651231100000|2022-04-29 11:18:20|581.19|578.79|582.12|579.72|582.12|579.72|581.19|578.79|0
1651231110000|2022-04-29 11:18:30|581.94|579.54|581.57|579.17|581.94|579.54|581.57|579.17|0
1651231120000|2022-04-29 11:18:40|581.38|578.98|581.38|578.98|581.57|579.17|581.38|578.98|0
1651231130000|2022-04-29 11:18:50|581.19|578.79|581.01|578.61|581.19|578.79|581.01|578.61|0
1651231140000|2022-04-29 11:19:00|581.11|578.71|581.01|578.61|581.11|578.71|581.01|578.61|0
1651231150000|2022-04-29 11:19:10|580.82|578.42|580.82|578.42|580.82|578.42|580.82|578.42|0
1651231160000|2022-04-29 11:19:20|581.19|578.79|580.82|578.42|581.19|578.79|580.82|578.42|0
1651231170000|2022-04-29 11:19:30|580.92|578.52|579.52|577.12|580.92|578.52|579.52|577.12|0
1651231180000|2022-04-29 11:19:40|579.34|576.94|579.34|576.94|579.34|576.94|579.34|576.94|0
1651231190000|2022-04-29 11:19:50|579.15|576.75|579.34|576.94|579.34|576.94|579.15|576.75|0
1651231200000|2022-04-29 11:20:00|579.43|577.03|578.97|576.57|579.43|577.03|578.97|576.57|0
1651231210000|2022-04-29 11:20:10|578.78|576.38|578.88|576.48|578.97|576.57|578.78|576.38|0
1651231220000|2022-04-29 11:20:20|578.78|576.38|578.78|576.38|578.78|576.38|578.6|576.2|0
1651231230000|2022-04-29 11:20:30|579.15|576.75|579.52|577.12|579.52|577.12|579.15|576.75|0
1651231240000|2022-04-29 11:20:40|579.89|577.49|579.52|577.12|579.89|577.49|579.52|577.12|0
1651231250000|2022-04-29 11:20:50|579.71|577.31|579.34|576.94|579.71|577.31|579.34|576.94|0
1651231260000|2022-04-29 11:21:00|578.97|576.57|579.34|576.94|579.52|577.12|578.97|576.57|0
1651231270000|2022-04-29 11:21:10|579.25|576.85|579.43|577.03|579.43|577.03|579.25|576.85|0
1651231280000|2022-04-29 11:21:20|578.97|576.57|579.06|576.66|579.15|576.75|578.97|576.57|0
1651231290000|2022-04-29 11:21:30|578.97|576.57|578.6|576.2|579.15|576.75|578.6|576.2|0
1651231300000|2022-04-29 11:21:40|578.41|576.01|578.41|576.01|578.6|576.2|578.41|576.01|0
1651231310000|2022-04-29 11:21:50|578.51|576.11|578.78|576.38|578.78|576.38|578.51|576.11|0
1651231320000|2022-04-29 11:22:00|578.6|576.2|578.78|576.38|578.78|576.38|578.6|576.2|0
1651231330000|2022-04-29 11:22:10|578.97|576.57|578.41|576.01|578.97|576.57|578.41|576.01|0
1651231340000|2022-04-29 11:22:20|578.6|576.2|578.6|576.2|578.78|576.38|578.6|576.2|0
1651231350000|2022-04-29 11:22:30|578.41|576.01|578.14|575.74|578.41|576.01|578.14|575.74|0
1651231360000|2022-04-29 11:22:40|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1651231370000|2022-04-29 11:22:50|578.23|575.83|578.41|576.01|578.41|576.01|578.23|575.83|0
1651231380000|2022-04-29 11:23:00|578.23|575.83|578.23|575.83|578.32|575.92|578.23|575.83|0
1651231390000|2022-04-29 11:23:10|578.32|575.92|578.23|575.83|578.41|576.01|578.23|575.83|0
1651231400000|2022-04-29 11:23:20|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1651231410000|2022-04-29 11:23:30|577.85|575.45|577.85|575.45|577.95|575.55|577.85|575.45|0
1651231420000|2022-04-29 11:23:40|577.95|575.55|577.95|575.55|577.95|575.55|577.95|575.55|0
1651231430000|2022-04-29 11:23:50|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1651231440000|2022-04-29 11:24:00|578.14|575.74|578.04|575.64|578.22|575.82|578.04|575.64|0
1651231450000|2022-04-29 11:24:10|578.22|575.82|578.04|575.64|578.22|575.82|578.04|575.64|0
1651231460000|2022-04-29 11:24:20|578.22|575.82|578.14|575.74|578.22|575.82|578.04|575.64|0
1651231470000|2022-04-29 11:24:30|578.04|575.64|578.14|575.74|578.22|575.82|578.04|575.64|0
1651231480000|2022-04-29 11:24:40|578.22|575.82|577.85|575.45|578.22|575.82|577.85|575.45|0
1651231490000|2022-04-29 11:24:50|577.95|575.55|578.22|575.82|578.22|575.82|577.85|575.45|0
1651231500000|2022-04-29 11:25:00|578.14|575.74|578.04|575.64|578.14|575.74|578.04|575.64|0
1651231510000|2022-04-29 11:25:10|578.22|575.82|578.41|576.01|578.41|576.01|578.22|575.82|0
1651231520000|2022-04-29 11:25:20|578.69|576.29|578.78|576.38|578.78|576.38|578.59|576.19|0
1651231530000|2022-04-29 11:25:30|578.59|576.19|578.59|576.19|578.59|576.19|578.59|576.19|0
1651231540000|2022-04-29 11:25:40|578.78|576.38|578.69|576.29|578.78|576.38|578.51|576.11|0
1651231550000|2022-04-29 11:25:50|578.59|576.19|578.59|576.19|578.78|576.38|578.59|576.19|0
1651231560000|2022-04-29 11:26:00|578.41|576.01|577.85|575.45|578.41|576.01|577.85|575.45|0
1651231570000|2022-04-29 11:26:10|577.67|575.27|577.58|575.18|577.85|575.45|577.58|575.18|0
1651231580000|2022-04-29 11:26:20|577.67|575.27|577.48|575.08|577.67|575.27|577.48|575.08|0
1651231590000|2022-04-29 11:26:30|577.67|575.27|577.3|574.9|577.67|575.27|577.3|574.9|0
1651231600000|2022-04-29 11:26:40|577.39|574.99|577.58|575.18|577.58|575.18|577.3|574.9|0
1651231610000|2022-04-29 11:26:50|577.48|575.08|577.67|575.27|577.76|575.36|577.48|575.08|0
1651231620000|2022-04-29 11:27:00|577.48|575.08|577.48|575.08|577.58|575.18|577.48|575.08|0
1651231630000|2022-04-29 11:27:10|577.11|574.71|577.11|574.71|577.3|574.9|577.11|574.71|0
1651231640000|2022-04-29 11:27:20|577.67|575.27|577.67|575.27|577.85|575.45|577.67|575.27|0
1651231650000|2022-04-29 11:27:30|577.48|575.08|577.85|575.45|577.85|575.45|577.48|575.08|0
1651231660000|2022-04-29 11:27:40|577.67|575.27|577.85|575.45|577.85|575.45|577.67|575.27|0
1651231670000|2022-04-29 11:27:50|578.04|575.64|578.32|575.92|578.32|575.92|578.04|575.64|0
1651231680000|2022-04-29 11:28:00|578.22|575.82|578.41|576.01|578.41|576.01|578.22|575.82|0
1651231690000|2022-04-29 11:28:10|578.59|576.19|578.96|576.56|578.96|576.56|578.59|576.19|0
1651231700000|2022-04-29 11:28:20|579.25|576.85|579.52|577.12|579.52|577.12|579.25|576.85|0
1651231710000|2022-04-29 11:28:30|579.34|576.94|579.15|576.75|579.34|576.94|579.15|576.75|0
1651231720000|2022-04-29 11:28:40|579.34|576.94|579.71|577.31|579.71|577.31|579.34|576.94|0
1651231730000|2022-04-29 11:28:50|580.26|577.86|580.45|578.05|580.45|578.05|580.08|577.68|0
1651231740000|2022-04-29 11:29:00|580.26|577.86|580.26|577.86|580.26|577.86|580.08|577.68|0
1651231750000|2022-04-29 11:29:10|580.17|577.77|579.71|577.31|580.17|577.77|579.71|577.31|0
1651231760000|2022-04-29 11:29:20|579.52|577.12|579.71|577.31|579.71|577.31|579.52|577.12|0
1651231770000|2022-04-29 11:29:30|579.8|577.4|579.71|577.31|579.8|577.4|579.71|577.31|0
1651231780000|2022-04-29 11:29:40|579.52|577.12|579.62|577.22|579.62|577.22|579.34|576.94|0
1651231790000|2022-04-29 11:29:50|579.52|577.12|579.15|576.75|579.52|577.12|579.15|576.75|0
1651231800000|2022-04-29 11:30:00|579.25|576.85|579.52|577.12|579.52|577.12|579.15|576.75|0
1651231810000|2022-04-29 11:30:10|579.43|577.03|579.71|577.31|579.71|577.31|579.43|577.03|0
1651231820000|2022-04-29 11:30:20|579.52|577.12|579.71|577.31|579.71|577.31|579.52|577.12|0
1651231830000|2022-04-29 11:30:30|579.62|577.22|579.33|576.93|579.62|577.22|579.33|576.93|0
1651231840000|2022-04-29 11:30:40|579.52|577.12|578.88|576.48|579.52|577.12|578.88|576.48|0
1651231850000|2022-04-29 11:30:50|578.59|576.19|578.41|576.01|578.59|576.19|578.22|575.82|0
1651231860000|2022-04-29 11:31:00|578.59|576.19|577.85|575.45|578.59|576.19|577.67|575.27|0
1651231870000|2022-04-29 11:31:10|578.04|575.64|577.85|575.45|578.22|575.82|577.85|575.45|0
1651231880000|2022-04-29 11:31:20|577.67|575.27|578.32|575.92|578.41|576.01|577.67|575.27|0
1651231890000|2022-04-29 11:31:30|578.22|575.82|578.32|575.92|578.41|576.01|578.22|575.82|0
1651231900000|2022-04-29 11:31:40|578.41|576.01|578.96|576.56|578.96|576.56|578.41|576.01|0
1651231910000|2022-04-29 11:31:50|579.06|576.66|578.87|576.47|579.06|576.66|578.87|576.47|0
1651231920000|2022-04-29 11:32:00|578.96|576.56|579.52|577.12|579.52|577.12|578.96|576.56|0
1651231930000|2022-04-29 11:32:10|579.89|577.49|580.82|578.42|580.82|578.42|579.89|577.49|0
1651231940000|2022-04-29 11:32:20|580.63|578.23|580.63|578.23|580.63|578.23|580.45|578.05|0
1651231950000|2022-04-29 11:32:30|580.82|578.42|580.92|578.52|581|578.6|580.82|578.42|0
1651231960000|2022-04-29 11:32:40|580.82|578.42|581|578.6|581|578.6|580.82|578.42|0
1651231970000|2022-04-29 11:32:50|580.45|578.05|580.45|578.05|580.45|578.05|580.36|577.96|0
1651231980000|2022-04-29 11:33:00|580.63|578.23|580.63|578.23|580.63|578.23|580.45|578.05|0
1651231990000|2022-04-29 11:33:10|580.82|578.42|581.1|578.7|581.19|578.79|580.82|578.42|0
1651232000000|2022-04-29 11:33:20|581.19|578.79|581.38|578.98|581.38|578.98|581.19|578.79|0
1651232010000|2022-04-29 11:33:30|581.19|578.79|581.56|579.16|581.56|579.16|581.19|578.79|0
1651232020000|2022-04-29 11:33:40|581.75|579.35|581.93|579.53|581.93|579.53|581.75|579.35|0
1651232030000|2022-04-29 11:33:50|581.75|579.35|581.66|579.26|581.75|579.35|581.66|579.26|0
1651232040000|2022-04-29 11:34:00|581.56|579.16|581.66|579.26|581.66|579.26|581.56|579.16|0
1651232050000|2022-04-29 11:34:10|581.38|578.98|581.38|578.98|581.38|578.98|581.19|578.79|0
1651232060000|2022-04-29 11:34:20|581.29|578.89|581.75|579.35|581.75|579.35|581.29|578.89|0
1651232070000|2022-04-29 11:34:30|581.66|579.26|581.75|579.35|581.75|579.35|581.56|579.16|0
1651232080000|2022-04-29 11:34:40|581.56|579.16|581.56|579.16|581.56|579.16|581.56|579.16|0
1651232090000|2022-04-29 11:34:50|581.75|579.35|581.84|579.44|581.93|579.53|581.75|579.35|0
1651232100000|2022-04-29 11:35:00|581.93|579.53|582.49|580.09|582.68|580.28|581.93|579.53|0
1651232110000|2022-04-29 11:35:10|582.68|580.28|582.86|580.46|582.86|580.46|582.68|580.28|0
1651232120000|2022-04-29 11:35:20|582.68|580.28|582.77|580.37|582.86|580.46|582.68|580.28|0
1651232130000|2022-04-29 11:35:30|582.86|580.46|582.86|580.46|582.86|580.46|582.86|580.46|0
1651232140000|2022-04-29 11:35:40|582.77|580.37|582.68|580.28|582.77|580.37|582.68|580.28|0
1651232150000|2022-04-29 11:35:50|582.49|580.09|582.68|580.28|582.68|580.28|582.49|580.09|0
1651232160000|2022-04-29 11:36:00|582.49|580.09|582.49|580.09|582.68|580.28|582.49|580.09|0
1651232170000|2022-04-29 11:36:10|582.4|580|582.77|580.37|582.77|580.37|582.4|580|0
1651232180000|2022-04-29 11:36:20|582.68|580.28|582.49|580.09|582.68|580.28|582.49|580.09|0
1651232200000|2022-04-29 11:36:40|582.68|580.28|582.49|580.09|582.68|580.28|582.3|579.9|0
1651232210000|2022-04-29 11:36:50|582.59|580.19|582.68|580.28|582.68|580.28|582.59|580.19|0
1651232220000|2022-04-29 11:37:00|582.86|580.46|582.77|580.37|582.86|580.46|582.77|580.37|0
1651232230000|2022-04-29 11:37:10|582.86|580.46|582.86|580.46|583.05|580.65|582.86|580.46|0
1651232250000|2022-04-29 11:37:30|582.77|580.37|583.05|580.65|583.05|580.65|582.68|580.28|0
1651232260000|2022-04-29 11:37:40|582.86|580.46|582.86|580.46|582.86|580.46|582.86|580.46|0
1651232270000|2022-04-29 11:37:50|582.68|580.28|582.49|580.09|582.68|580.28|582.49|580.09|0
1651232280000|2022-04-29 11:38:00|582.3|579.9|582.49|580.09|582.49|580.09|582.12|579.72|0
1651232290000|2022-04-29 11:38:10|582.68|580.28|582.3|579.9|582.68|580.28|582.3|579.9|0
1651232300000|2022-04-29 11:38:20|582.49|580.09|582.86|580.46|582.86|580.46|582.49|580.09|0
1651232310000|2022-04-29 11:38:30|582.68|580.28|582.86|580.46|582.86|580.46|582.68|580.28|0
1651232320000|2022-04-29 11:38:40|582.77|580.37|582.86|580.46|582.86|580.46|582.77|580.37|0
1651232330000|2022-04-29 11:38:50|583.05|580.65|582.86|580.46|583.05|580.65|582.86|580.46|0
1651232340000|2022-04-29 11:39:00|582.96|580.56|583.05|580.65|583.14|580.74|582.96|580.56|0
1651232350000|2022-04-29 11:39:10|582.96|580.56|582.96|580.56|582.96|580.56|582.96|580.56|0
1651232360000|2022-04-29 11:39:20|582.86|580.46|582.86|580.46|582.86|580.46|582.86|580.46|0
1651232370000|2022-04-29 11:39:30|582.77|580.37|582.68|580.28|582.77|580.37|582.68|580.28|0
1651232380000|2022-04-29 11:39:40|582.59|580.19|582.21|579.81|582.59|580.19|582.21|579.81|0
1651232390000|2022-04-29 11:39:50|582.12|579.72|581.66|579.26|582.12|579.72|581.56|579.16|0
1651232400000|2022-04-29 11:40:00|582.12|579.72|582.3|579.9|582.3|579.9|582.12|579.72|0
1651232410000|2022-04-29 11:40:10|582.21|579.81|581.93|579.53|582.21|579.81|581.93|579.53|0
1651232420000|2022-04-29 11:40:20|583.23|580.83|583.23|580.83|583.23|580.83|583.05|580.65|0
1651232430000|2022-04-29 11:40:30|584.16|581.76|584.26|581.86|584.35|581.95|584.16|581.76|0
1651232440000|2022-04-29 11:40:40|583.79|581.39|583.42|581.02|584.16|581.76|583.42|581.02|0
1651232450000|2022-04-29 11:40:50|583.23|580.83|583.33|580.93|583.33|580.93|583.23|580.83|0
1651232460000|2022-04-29 11:41:00|583.42|581.02|583.61|581.21|583.61|581.21|583.23|580.83|0
1651232470000|2022-04-29 11:41:10|583.23|580.83|583.23|580.83|583.23|580.83|583.14|580.74|0
1651232480000|2022-04-29 11:41:20|583.05|580.65|582.86|580.46|583.05|580.65|582.86|580.46|0
1651232490000|2022-04-29 11:41:30|583.05|580.65|583.42|581.02|583.42|581.02|583.05|580.65|0
1651232500000|2022-04-29 11:41:40|583.23|580.83|583.42|581.02|583.42|581.02|583.23|580.83|0
1651232510000|2022-04-29 11:41:50|583.61|581.21|583.52|581.12|583.61|581.21|583.42|581.02|0
1651232520000|2022-04-29 11:42:00|583.42|581.02|583.7|581.3|583.79|581.39|583.42|581.02|0
1651232530000|2022-04-29 11:42:10|583.42|581.02|583.98|581.58|583.98|581.58|583.42|581.02|0
1651232540000|2022-04-29 11:42:20|583.7|581.3|583.98|581.58|584.35|581.95|583.7|581.3|0
1651232550000|2022-04-29 11:42:30|584.07|581.67|583.05|580.65|584.07|581.67|583.05|580.65|0
1651232560000|2022-04-29 11:42:40|583.14|580.74|582.59|580.19|583.14|580.74|582.49|580.09|0
1651232570000|2022-04-29 11:42:50|581.93|579.53|582.3|579.9|582.4|580|581.93|579.53|0
1651232580000|2022-04-29 11:43:00|582.12|579.72|582.3|579.9|582.3|579.9|581.93|579.53|0
1651232590000|2022-04-29 11:43:10|582.49|580.09|582.59|580.19|582.67|580.27|582.49|580.09|0
1651232600000|2022-04-29 11:43:20|582.49|580.09|582.3|579.9|582.49|580.09|582.3|579.9|0
1651232610000|2022-04-29 11:43:30|582.21|579.81|582.12|579.72|582.21|579.81|582.12|579.72|0
1651232620000|2022-04-29 11:43:40|581.93|579.53|581.93|579.53|582.03|579.63|581.74|579.34|0
1651232630000|2022-04-29 11:43:50|581.74|579.34|581.74|579.34|581.74|579.34|581.74|579.34|0
1651232640000|2022-04-29 11:44:00|582.12|579.72|582.12|579.72|582.12|579.72|582.12|579.72|0
1651232650000|2022-04-29 11:44:10|582.3|579.9|582.4|580|582.4|580|582.3|579.9|0
1651232660000|2022-04-29 11:44:20|582.3|579.9|582.49|580.09|582.49|580.09|582.3|579.9|0
1651232670000|2022-04-29 11:44:30|582.3|579.9|582.3|579.9|582.3|579.9|582.3|579.9|0
1651232680000|2022-04-29 11:44:40|582.4|580|582.67|580.27|582.67|580.27|582.4|580|0
1651232690000|2022-04-29 11:44:50|582.86|580.46|583.23|580.83|583.23|580.83|582.86|580.46|0
1651232700000|2022-04-29 11:45:00|583.33|580.93|583.23|580.83|583.42|581.02|583.23|580.83|0
1651232710000|2022-04-29 11:45:10|582.67|580.27|582.49|580.09|582.67|580.27|582.49|580.09|0
1651232720000|2022-04-29 11:45:20|582.3|579.9|582.3|579.9|582.3|579.9|582.3|579.9|0
1651232730000|2022-04-29 11:45:30|582.49|580.09|582.3|579.9|582.49|580.09|582.3|579.9|0
1651232740000|2022-04-29 11:45:40|582.4|580|582.4|580|582.4|580|582.4|580|0
1651232750000|2022-04-29 11:45:50|582.49|580.09|582.12|579.72|582.49|580.09|582.12|579.72|0
1651232760000|2022-04-29 11:46:00|582.3|579.9|582.3|579.9|582.3|579.9|582.3|579.9|0
1651232770000|2022-04-29 11:46:10|582.4|580|582.49|580.09|582.49|580.09|582.3|579.9|0
1651232780000|2022-04-29 11:46:20|583.23|580.83|583.05|580.65|583.23|580.83|583.05|580.65|0
1651232790000|2022-04-29 11:46:30|582.67|580.27|582.77|580.37|582.77|580.37|582.67|580.27|0
1651232800000|2022-04-29 11:46:40|582.67|580.27|582.86|580.46|582.86|580.46|582.67|580.27|0
1651232810000|2022-04-29 11:46:50|583.23|580.83|582.49|580.09|583.23|580.83|582.49|580.09|0
1651232820000|2022-04-29 11:47:00|582.3|579.9|582.12|579.72|582.3|579.9|582.12|579.72|0
1651232830000|2022-04-29 11:47:10|581.93|579.53|581.93|579.53|581.93|579.53|581.93|579.53|0
1651232840000|2022-04-29 11:47:20|582.03|579.63|581.93|579.53|582.12|579.72|581.93|579.53|0
1651232850000|2022-04-29 11:47:30|582.12|579.72|581.93|579.53|582.12|579.72|581.93|579.53|0
1651232860000|2022-04-29 11:47:40|581.74|579.34|581.56|579.16|581.74|579.34|581.56|579.16|0
1651232870000|2022-04-29 11:47:50|581.47|579.07|582.3|579.9|582.3|579.9|581.47|579.07|0
1651232880000|2022-04-29 11:48:00|582.49|580.09|582.49|580.09|582.49|580.09|582.49|580.09|0
1651232890000|2022-04-29 11:48:10|582.3|579.9|582.58|580.18|582.67|580.27|582.3|579.9|0
1651232900000|2022-04-29 11:48:20|582.67|580.27|582.86|580.46|582.86|580.46|582.67|580.27|0
1651232910000|2022-04-29 11:48:30|582.67|580.27|582.49|580.09|582.67|580.27|582.4|580|0
1651232920000|2022-04-29 11:48:40|582.86|580.46|583.04|580.64|583.04|580.64|582.67|580.27|0
1651232930000|2022-04-29 11:48:50|583.42|581.02|583.04|580.64|583.42|581.02|583.04|580.64|0
1651232940000|2022-04-29 11:49:00|583.14|580.74|582.86|580.46|583.14|580.74|582.67|580.27|0
1651232950000|2022-04-29 11:49:10|583.04|580.64|583.6|581.2|583.6|581.2|583.04|580.64|0
1651232960000|2022-04-29 11:49:20|583.23|580.83|583.79|581.39|583.79|581.39|583.23|580.83|0
1651232970000|2022-04-29 11:49:30|584.16|581.76|584.16|581.76|584.35|581.95|584.16|581.76|0
1651232980000|2022-04-29 11:49:40|584.07|581.67|584.16|581.76|584.26|581.86|584.07|581.67|0
1651232990000|2022-04-29 11:49:50|583.98|581.58|583.79|581.39|583.98|581.58|583.79|581.39|0
1651233000000|2022-04-29 11:50:00|583.89|581.49|583.79|581.39|583.98|581.58|583.79|581.39|0
1651233010000|2022-04-29 11:50:10|583.98|581.58|584.16|581.76|584.35|581.95|583.98|581.58|0
1651233020000|2022-04-29 11:50:20|584.35|581.95|584.35|581.95|584.53|582.13|584.26|581.86|0
1651233030000|2022-04-29 11:50:30|584.53|582.13|584.53|582.13|584.53|582.13|584.53|582.13|0
1651233040000|2022-04-29 11:50:40|584.72|582.32|585.47|583.07|585.47|583.07|584.72|582.32|0
1651233050000|2022-04-29 11:50:50|585.28|582.88|585.09|582.69|585.28|582.88|584.91|582.51|0
1651233060000|2022-04-29 11:51:00|585.28|582.88|585.38|582.98|585.38|582.98|585.19|582.79|0
1651233070000|2022-04-29 11:51:10|585.47|583.07|585.65|583.25|585.65|583.25|585.47|583.07|0
1651233080000|2022-04-29 11:51:20|585.84|583.44|585.65|583.25|585.84|583.44|585.65|583.25|0
1651233090000|2022-04-29 11:51:30|586.03|583.63|585.65|583.25|586.03|583.63|585.65|583.25|0
1651233100000|2022-04-29 11:51:40|585.47|583.07|585.47|583.07|585.47|583.07|585.47|583.07|0
1651233110000|2022-04-29 11:51:50|585.65|583.25|585.47|583.07|585.65|583.25|585.47|583.07|0
1651233120000|2022-04-29 11:52:00|585.65|583.25|585.84|583.44|586.03|583.63|585.65|583.25|0
1651233130000|2022-04-29 11:52:10|585.65|583.25|585.65|583.25|585.65|583.25|585.47|583.07|0
1651233140000|2022-04-29 11:52:20|585.56|583.16|585.47|583.07|585.56|583.16|585.47|583.07|0
1651233150000|2022-04-29 11:52:30|585.84|583.44|586.03|583.63|586.03|583.63|585.84|583.44|0
1651233160000|2022-04-29 11:52:40|585.84|583.44|586.03|583.63|586.03|583.63|585.84|583.44|0
1651233170000|2022-04-29 11:52:50|585.65|583.25|585.38|582.98|585.75|583.35|585.38|582.98|0
1651233180000|2022-04-29 11:53:00|585.47|583.07|585.09|582.69|585.47|583.07|584.91|582.51|0
1651233190000|2022-04-29 11:53:10|584.91|582.51|584.72|582.32|584.91|582.51|584.72|582.32|0
1651233200000|2022-04-29 11:53:20|584.91|582.51|585.09|582.69|585.09|582.69|584.91|582.51|0
1651233210000|2022-04-29 11:53:30|584.91|582.51|585.09|582.69|585.09|582.69|584.91|582.51|0
1651233220000|2022-04-29 11:53:40|584.72|582.32|584.91|582.51|584.91|582.51|584.72|582.32|0
1651233230000|2022-04-29 11:53:50|584.72|582.32|584.72|582.32|584.91|582.51|584.72|582.32|0
1651233240000|2022-04-29 11:54:00|584.63|582.23|584.53|582.13|584.63|582.23|584.53|582.13|0
1651233250000|2022-04-29 11:54:10|584.72|582.32|584.72|582.32|584.91|582.51|584.72|582.32|0
1651233270000|2022-04-29 11:54:30|584.53|582.13|583.97|581.57|584.53|582.13|583.97|581.57|0
1651233280000|2022-04-29 11:54:40|583.79|581.39|583.79|581.39|583.79|581.39|583.79|581.39|0
1651233290000|2022-04-29 11:54:50|583.88|581.48|584.07|581.67|584.07|581.67|583.88|581.48|0
1651233300000|2022-04-29 11:55:00|584.16|581.76|583.6|581.2|584.16|581.76|583.6|581.2|0
1651233310000|2022-04-29 11:55:10|583.23|580.83|583.23|580.83|583.23|580.83|583.23|580.83|0
1651233320000|2022-04-29 11:55:20|583.04|580.64|582.67|580.27|583.04|580.64|582.67|580.27|0
1651233330000|2022-04-29 11:55:30|582.86|580.46|582.67|580.27|582.86|580.46|582.67|580.27|0
1651233340000|2022-04-29 11:55:40|582.48|580.08|582.48|580.08|582.48|580.08|582.48|580.08|0
1651233350000|2022-04-29 11:55:50|582.3|579.9|582.21|579.81|582.3|579.9|582.21|579.81|0
1651233360000|2022-04-29 11:56:00|582.48|580.08|582.67|580.27|582.86|580.46|582.48|580.08|0
1651233370000|2022-04-29 11:56:10|582.86|580.46|583.04|580.64|583.04|580.64|582.86|580.46|0
1651233380000|2022-04-29 11:56:20|582.86|580.46|581.65|579.25|582.86|580.46|581.65|579.25|0
1651233390000|2022-04-29 11:56:30|581.74|579.34|581.74|579.34|581.74|579.34|581.55|579.15|0
1651233400000|2022-04-29 11:56:40|581.93|579.53|581.93|579.53|581.93|579.53|581.93|579.53|0
1651233410000|2022-04-29 11:56:50|581.84|579.44|581.74|579.34|581.84|579.44|581.74|579.34|0
1651233420000|2022-04-29 11:57:00|581.55|579.15|581.37|578.97|581.55|579.15|581.18|578.78|0
1651233430000|2022-04-29 11:57:10|581.55|579.15|581.93|579.53|581.93|579.53|581.55|579.15|0
1651233450000|2022-04-29 11:57:30|582.11|579.71|581.55|579.15|582.11|579.71|581.55|579.15|0
1651233460000|2022-04-29 11:57:40|581.37|578.97|581.55|579.15|581.55|579.15|581.37|578.97|0
1651233470000|2022-04-29 11:57:50|581.47|579.07|581.74|579.34|581.74|579.34|581.37|578.97|0
1651233480000|2022-04-29 11:58:00|581.93|579.53|581.37|578.97|581.93|579.53|581.37|578.97|0
1651233490000|2022-04-29 11:58:10|581.55|579.15|581.55|579.15|581.55|579.15|581.47|579.07|0
1651233500000|2022-04-29 11:58:20|581.65|579.25|581.74|579.34|581.74|579.34|581.55|579.15|0
1651233510000|2022-04-29 11:58:30|581.93|579.53|581.93|579.53|581.93|579.53|581.84|579.44|0
1651233520000|2022-04-29 11:58:40|581.74|579.34|581.65|579.25|581.74|579.34|581.65|579.25|0
1651233530000|2022-04-29 11:58:50|581.74|579.34|581.74|579.34|581.74|579.34|581.74|579.34|0
1651233540000|2022-04-29 11:59:00|581.93|579.53|581.93|579.53|582.11|579.71|581.93|579.53|0
1651233550000|2022-04-29 11:59:10|582.67|580.27|583.41|581.01|583.41|581.01|582.67|580.27|0
1651233560000|2022-04-29 11:59:20|583.23|580.83|583.23|580.83|583.23|580.83|583.23|580.83|0
1651233570000|2022-04-29 11:59:30|583.04|580.64|583.41|581.01|583.41|581.01|583.04|580.64|0
1651233580000|2022-04-29 11:59:40|583.97|581.57|583.79|581.39|583.97|581.57|583.79|581.39|0
1651233590000|2022-04-29 11:59:50|583.6|581.2|583.23|580.83|583.6|581.2|583.23|580.83|0
1651233600000|2022-04-29 12:00:00|583.32|580.92|583.79|581.39|583.97|581.57|583.23|580.83|0
1651233610000|2022-04-29 12:00:10|582.86|580.46|582.21|579.81|582.86|580.46|582.21|579.81|0
1651233620000|2022-04-29 12:00:20|582.02|579.62|582.39|579.99|582.39|579.99|581.93|579.53|0
1651233630000|2022-04-29 12:00:30|583.04|580.64|583.04|580.64|583.04|580.64|582.67|580.27|0
1651233640000|2022-04-29 12:00:40|582.67|580.27|582.86|580.46|582.86|580.46|582.67|580.27|0
1651233650000|2022-04-29 12:00:50|583.04|580.64|583.23|580.83|583.23|580.83|583.04|580.64|0
1651233660000|2022-04-29 12:01:00|583.41|581.01|583.04|580.64|583.41|581.01|583.04|580.64|0
1651233670000|2022-04-29 12:01:10|582.95|580.55|582.67|580.27|583.04|580.64|582.67|580.27|0
1651233680000|2022-04-29 12:01:20|582.48|580.08|582.67|580.27|582.67|580.27|582.48|580.08|0
1651233690000|2022-04-29 12:01:30|582.48|580.08|582.3|579.9|582.48|580.08|582.3|579.9|0
1651233700000|2022-04-29 12:01:40|582.11|579.71|581.65|579.25|582.11|579.71|581.65|579.25|0
1651233710000|2022-04-29 12:01:50|581.55|579.15|581|578.6|581.55|579.15|581|578.6|0
1651233720000|2022-04-29 12:02:00|581.28|578.88|581.55|579.15|581.55|579.15|581.28|578.88|0
1651233730000|2022-04-29 12:02:10|581.28|578.88|581.55|579.15|581.55|579.15|581.28|578.88|0
1651233740000|2022-04-29 12:02:20|581.74|579.34|581.65|579.25|581.74|579.34|581.65|579.25|0
1651233750000|2022-04-29 12:02:30|581.55|579.15|581.92|579.52|582.11|579.71|581.55|579.15|0
1651233760000|2022-04-29 12:02:40|581.74|579.34|581.37|578.97|581.74|579.34|581.28|578.88|0
1651233770000|2022-04-29 12:02:50|581.55|579.15|581.55|579.15|581.55|579.15|581.37|578.97|0
1651233780000|2022-04-29 12:03:00|581.37|578.97|581.55|579.15|581.55|579.15|581.37|578.97|0
1651233790000|2022-04-29 12:03:10|581.65|579.25|581.55|579.15|581.65|579.25|581.55|579.15|0
1651233800000|2022-04-29 12:03:20|581.74|579.34|581.65|579.25|581.84|579.44|581.65|579.25|0
1651233810000|2022-04-29 12:03:30|581.74|579.34|581.74|579.34|581.92|579.52|581.74|579.34|0
1651233820000|2022-04-29 12:03:40|581.92|579.52|581.92|579.52|581.92|579.52|581.84|579.44|0
1651233830000|2022-04-29 12:03:50|581.37|578.97|581.55|579.15|581.92|579.52|581.37|578.97|0
1651233840000|2022-04-29 12:04:00|581.74|579.34|581.92|579.52|581.92|579.52|581.74|579.34|0
1651233850000|2022-04-29 12:04:10|581.55|579.15|581.37|578.97|581.65|579.25|581.18|578.78|0
1651233860000|2022-04-29 12:04:20|581.18|578.78|581.37|578.97|581.37|578.97|581.18|578.78|0
1651233870000|2022-04-29 12:04:30|581.28|578.88|581.37|578.97|581.37|578.97|581.28|578.88|0
1651233880000|2022-04-29 12:04:40|581.55|579.15|581.55|579.15|581.55|579.15|581.55|579.15|0
1651233890000|2022-04-29 12:04:50|581.74|579.34|581.55|579.15|581.74|579.34|581.55|579.15|0
1651233900000|2022-04-29 12:05:00|581.37|578.97|580.62|578.22|581.37|578.97|580.62|578.22|0
1651233910000|2022-04-29 12:05:10|580.81|578.41|580.81|578.41|580.81|578.41|580.62|578.22|0
1651233920000|2022-04-29 12:05:20|580.25|577.85|580.44|578.04|580.44|578.04|580.25|577.85|0
1651233930000|2022-04-29 12:05:30|580.25|577.85|579.88|577.48|580.25|577.85|579.88|577.48|0
1651233940000|2022-04-29 12:05:40|579.7|577.3|580.25|577.85|580.25|577.85|579.7|577.3|0
1651233950000|2022-04-29 12:05:50|580.44|578.04|580.35|577.95|580.44|578.04|580.35|577.95|0
1651233960000|2022-04-29 12:06:00|580.25|577.85|580.07|577.67|580.62|578.22|580.07|577.67|0
1651233970000|2022-04-29 12:06:10|580.25|577.85|580.44|578.04|580.44|578.04|580.25|577.85|0
1651233980000|2022-04-29 12:06:20|580.62|578.22|581.18|578.78|581.18|578.78|580.62|578.22|0
1651233990000|2022-04-29 12:06:30|581.28|578.88|581.55|579.15|581.55|579.15|581.28|578.88|0
1651234000000|2022-04-29 12:06:40|581.37|578.97|582.3|579.9|582.3|579.9|581.37|578.97|0
1651234010000|2022-04-29 12:06:50|582.11|579.71|582.48|580.08|582.48|580.08|582.11|579.71|0
1651234020000|2022-04-29 12:07:00|581.92|579.52|582.11|579.71|582.11|579.71|581.92|579.52|0
1651234030000|2022-04-29 12:07:10|582.3|579.9|581.92|579.52|582.3|579.9|581.92|579.52|0
1651234040000|2022-04-29 12:07:20|582.11|579.71|582.3|579.9|582.3|579.9|582.11|579.71|0
1651234050000|2022-04-29 12:07:30|582.11|579.71|581.92|579.52|582.3|579.9|581.92|579.52|0
1651234060000|2022-04-29 12:07:40|581.18|578.78|580.81|578.41|581.18|578.78|580.81|578.41|0
1651234070000|2022-04-29 12:07:50|580.99|578.59|580.81|578.41|580.99|578.59|580.81|578.41|0
1651234080000|2022-04-29 12:08:00|580.62|578.22|579.51|577.11|580.62|578.22|579.51|577.11|0
1651234090000|2022-04-29 12:08:10|579.69|577.29|579.88|577.48|579.88|577.48|579.69|577.29|0
1651234100000|2022-04-29 12:08:20|579.69|577.29|579.79|577.39|579.79|577.39|579.69|577.29|0
1651234110000|2022-04-29 12:08:30|579.88|577.48|579.14|576.74|579.88|577.48|579.14|576.74|0
1651234120000|2022-04-29 12:08:40|579.51|577.11|579.32|576.92|579.51|577.11|579.32|576.92|0
1651234130000|2022-04-29 12:08:50|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1651234140000|2022-04-29 12:09:00|579.42|577.02|579.32|576.92|579.51|577.11|579.32|576.92|0
1651234150000|2022-04-29 12:09:10|579.51|577.11|580.25|577.85|580.25|577.85|579.51|577.11|0
1651234160000|2022-04-29 12:09:20|580.44|578.04|579.79|577.39|580.44|578.04|579.79|577.39|0
1651234170000|2022-04-29 12:09:30|579.88|577.48|579.79|577.39|579.88|577.48|579.79|577.39|0
1651234180000|2022-04-29 12:09:40|579.88|577.48|579.6|577.2|579.88|577.48|579.6|577.2|0
1651234190000|2022-04-29 12:09:50|579.32|576.92|579.42|577.02|579.51|577.11|579.32|576.92|0
1651234200000|2022-04-29 12:10:00|579.32|576.92|579.88|577.48|579.88|577.48|579.32|576.92|0
1651234210000|2022-04-29 12:10:10|580.06|577.66|580.06|577.66|580.25|577.85|580.06|577.66|0
1651234220000|2022-04-29 12:10:20|579.98|577.58|580.25|577.85|580.25|577.85|579.98|577.58|0
1651234230000|2022-04-29 12:10:30|580.44|578.04|580.9|578.5|580.9|578.5|580.44|578.04|0
1651234240000|2022-04-29 12:10:40|581.18|578.78|581.18|578.78|581.18|578.78|580.99|578.59|0
1651234250000|2022-04-29 12:10:50|581.09|578.69|581.18|578.78|581.28|578.88|580.99|578.59|0
1651234260000|2022-04-29 12:11:00|581.36|578.96|581.55|579.15|581.55|579.15|581.36|578.96|0
1651234270000|2022-04-29 12:11:10|581.18|578.78|581.18|578.78|581.36|578.96|581.18|578.78|0
1651234280000|2022-04-29 12:11:20|580.99|578.59|580.81|578.41|580.99|578.59|580.81|578.41|0
1651234290000|2022-04-29 12:11:30|580.99|578.59|580.99|578.59|580.99|578.59|580.62|578.22|0
1651234300000|2022-04-29 12:11:40|581.18|578.78|581.18|578.78|581.18|578.78|580.99|578.59|0
1651234310000|2022-04-29 12:11:50|581.09|578.69|581.36|578.96|581.36|578.96|580.99|578.59|0
1651234320000|2022-04-29 12:12:00|580.99|578.59|581.09|578.69|581.09|578.69|580.99|578.59|0
1651234330000|2022-04-29 12:12:10|580.99|578.59|581.18|578.78|581.36|578.96|580.99|578.59|0
1651234340000|2022-04-29 12:12:20|581.27|578.87|580.62|578.22|581.27|578.87|580.44|578.04|0
1651234350000|2022-04-29 12:12:30|580.25|577.85|580.25|577.85|580.25|577.85|580.06|577.66|0
1651234360000|2022-04-29 12:12:40|580.06|577.66|580.06|577.66|580.25|577.85|580.06|577.66|0
1651234370000|2022-04-29 12:12:50|579.51|577.11|579.69|577.29|579.88|577.48|579.51|577.11|0
1651234380000|2022-04-29 12:13:00|579.88|577.48|579.32|576.92|579.88|577.48|579.32|576.92|0
1651234390000|2022-04-29 12:13:10|579.14|576.74|579.88|577.48|579.88|577.48|579.14|576.74|0
1651234400000|2022-04-29 12:13:20|580.06|577.66|579.79|577.39|580.16|577.76|579.79|577.39|0
1651234410000|2022-04-29 12:13:30|579.88|577.48|579.51|577.11|579.88|577.48|579.23|576.83|0
1651234420000|2022-04-29 12:13:40|579.32|576.92|579.51|577.11|579.51|577.11|579.32|576.92|0
1651234430000|2022-04-29 12:13:50|579.69|577.29|579.88|577.48|579.88|577.48|579.69|577.29|0
1651234440000|2022-04-29 12:14:00|579.69|577.29|580.06|577.66|580.06|577.66|579.69|577.29|0
1651234450000|2022-04-29 12:14:10|579.88|577.48|579.88|577.48|579.88|577.48|579.69|577.29|0
1651234460000|2022-04-29 12:14:20|580.06|577.66|580.06|577.66|580.06|577.66|580.06|577.66|0
1651234470000|2022-04-29 12:14:30|579.88|577.48|579.88|577.48|579.88|577.48|579.88|577.48|0
1651234480000|2022-04-29 12:14:40|579.69|577.29|579.88|577.48|579.88|577.48|579.69|577.29|0
1651234490000|2022-04-29 12:14:50|579.69|577.29|579.69|577.29|579.88|577.48|579.69|577.29|0
1651234500000|2022-04-29 12:15:00|579.51|577.11|579.69|577.29|579.88|577.48|579.51|577.11|0
1651234510000|2022-04-29 12:15:10|579.51|577.11|579.51|577.11|579.69|577.29|579.51|577.11|0
1651234520000|2022-04-29 12:15:20|579.32|576.92|579.14|576.74|579.32|576.92|579.14|576.74|0
1651234530000|2022-04-29 12:15:30|578.95|576.55|579.32|576.92|579.32|576.92|578.95|576.55|0
1651234540000|2022-04-29 12:15:40|578.95|576.55|578.39|575.99|578.95|576.55|578.39|575.99|0
1651234550000|2022-04-29 12:15:50|578.58|576.18|578.76|576.36|578.95|576.55|578.58|576.18|0
1651234560000|2022-04-29 12:16:00|578.95|576.55|578.95|576.55|578.95|576.55|578.76|576.36|0
1651234570000|2022-04-29 12:16:10|579.14|576.74|578.95|576.55|579.14|576.74|578.95|576.55|0
1651234580000|2022-04-29 12:16:20|578.76|576.36|578.76|576.36|578.76|576.36|578.58|576.18|0
1651234590000|2022-04-29 12:16:30|578.95|576.55|578.58|576.18|578.95|576.55|578.58|576.18|0
1651234600000|2022-04-29 12:16:40|578.39|575.99|578.39|575.99|578.49|576.09|578.21|575.81|0
1651234610000|2022-04-29 12:16:50|577.84|575.44|577.93|575.53|578.02|575.62|577.84|575.44|0
1651234620000|2022-04-29 12:17:00|578.02|575.62|578.39|575.99|578.39|575.99|577.65|575.25|0
1651234630000|2022-04-29 12:17:10|578.21|575.81|578.58|576.18|578.58|576.18|578.02|575.62|0
1651234640000|2022-04-29 12:17:20|578.76|576.36|578.76|576.36|578.76|576.36|578.76|576.36|0
1651234650000|2022-04-29 12:17:30|578.95|576.55|578.95|576.55|579.13|576.73|578.95|576.55|0
1651234660000|2022-04-29 12:17:40|578.76|576.36|578.02|575.62|578.76|576.36|578.02|575.62|0
1651234670000|2022-04-29 12:17:50|578.39|575.99|578.21|575.81|578.39|575.99|578.21|575.81|0
1651234680000|2022-04-29 12:18:00|578.02|575.62|578.02|575.62|578.02|575.62|578.02|575.62|0
1651234690000|2022-04-29 12:18:10|578.12|575.72|577.84|575.44|578.21|575.81|577.84|575.44|0
1651234700000|2022-04-29 12:18:20|577.65|575.25|577.84|575.44|578.02|575.62|577.65|575.25|0
1651234710000|2022-04-29 12:18:30|578.02|575.62|578.39|575.99|578.39|575.99|577.84|575.44|0
1651234720000|2022-04-29 12:18:40|578.21|575.81|578.21|575.81|578.39|575.99|578.21|575.81|0
1651234730000|2022-04-29 12:18:50|578.39|575.99|578.21|575.81|578.39|575.99|578.21|575.81|0
1651234740000|2022-04-29 12:19:00|578.39|575.99|578.02|575.62|578.39|575.99|578.02|575.62|0
1651234750000|2022-04-29 12:19:10|578.21|575.81|578.39|575.99|578.39|575.99|578.21|575.81|0
1651234760000|2022-04-29 12:19:20|578.21|575.81|577.47|575.07|578.21|575.81|577.47|575.07|0
1651234770000|2022-04-29 12:19:30|577.65|575.25|577.65|575.25|577.84|575.44|577.65|575.25|0
1651234780000|2022-04-29 12:19:40|577.28|574.88|577.47|575.07|577.47|575.07|577.28|574.88|0
1651234790000|2022-04-29 12:19:50|577.28|574.88|577.47|575.07|577.47|575.07|577.28|574.88|0
1651234800000|2022-04-29 12:20:00|577.28|574.88|577.28|574.88|577.28|574.88|577.28|574.88|0
1651234810000|2022-04-29 12:20:10|577.47|575.07|577.28|574.88|577.65|575.25|577.28|574.88|0
1651234820000|2022-04-29 12:20:20|577.47|575.07|576.54|574.14|577.47|575.07|576.54|574.14|0
1651234830000|2022-04-29 12:20:30|576.36|573.96|575.43|573.03|576.36|573.96|575.43|573.03|0
1651234840000|2022-04-29 12:20:40|575.25|572.85|575.62|573.22|575.62|573.22|575.06|572.66|0
1651234850000|2022-04-29 12:20:50|575.71|573.31|575.62|573.22|575.8|573.4|575.62|573.22|0
1651234860000|2022-04-29 12:21:00|575.34|572.94|575.8|573.4|575.8|573.4|575.34|572.94|0
1651234870000|2022-04-29 12:21:10|575.62|573.22|575.8|573.4|575.8|573.4|575.62|573.22|0
1651234880000|2022-04-29 12:21:20|575.62|573.22|575.43|573.03|575.62|573.22|575.43|573.03|0
1651234890000|2022-04-29 12:21:30|575.25|572.85|575.25|572.85|575.25|572.85|575.06|572.66|0
1651234900000|2022-04-29 12:21:40|575.06|572.66|574.79|572.39|575.06|572.66|574.79|572.39|0
1651234910000|2022-04-29 12:21:50|574.88|572.48|574.69|572.29|574.88|572.48|574.69|572.29|0
1651234920000|2022-04-29 12:22:00|574.51|572.11|574.14|571.74|574.51|572.11|574.14|571.74|0
1651234930000|2022-04-29 12:22:10|573.95|571.55|573.95|571.55|574.14|571.74|573.95|571.55|0
1651234940000|2022-04-29 12:22:20|574.05|571.65|574.14|571.74|574.14|571.74|574.05|571.65|0
1651234950000|2022-04-29 12:22:30|573.95|571.55|574.14|571.74|574.14|571.74|573.95|571.55|0
1651234960000|2022-04-29 12:22:40|574.32|571.92|574.42|572.02|574.42|572.02|574.32|571.92|0
1651234970000|2022-04-29 12:22:50|574.32|571.92|573.4|571|574.32|571.92|573.4|571|0
1651234980000|2022-04-29 12:23:00|573.31|570.91|573.58|571.18|573.58|571.18|573.31|570.91|0
1651234990000|2022-04-29 12:23:10|573.4|571|573.58|571.18|573.58|571.18|573.4|571|0
1651235000000|2022-04-29 12:23:20|573.4|571|573.4|571|573.4|571|573.4|571|0
1651235010000|2022-04-29 12:23:30|573.5|571.1|573.4|571|573.58|571.18|573.4|571|0
1651235020000|2022-04-29 12:23:40|573.22|570.82|573.4|571|573.4|571|573.22|570.82|0
1651235030000|2022-04-29 12:23:50|573.58|571.18|573.22|570.82|573.58|571.18|573.22|570.82|0
1651235040000|2022-04-29 12:24:00|572.66|570.26|572.48|570.08|572.66|570.26|572.48|570.08|0
1651235050000|2022-04-29 12:24:10|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1651235060000|2022-04-29 12:24:20|572.48|570.08|572.48|570.08|572.48|570.08|572.48|570.08|0
1651235080000|2022-04-29 12:24:40|572.29|569.89|572.29|569.89|572.29|569.89|572.29|569.89|0
1651235090000|2022-04-29 12:24:50|572.48|570.08|572.48|570.08|572.48|570.08|572.48|570.08|0
1651235100000|2022-04-29 12:25:00|572.29|569.89|572.66|570.26|572.66|570.26|572.29|569.89|0
1651235110000|2022-04-29 12:25:10|573.03|570.63|573.4|571|573.4|571|573.03|570.63|0
1651235120000|2022-04-29 12:25:20|573.22|570.82|573.22|570.82|573.4|571|573.22|570.82|0
1651235130000|2022-04-29 12:25:30|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1651235140000|2022-04-29 12:25:40|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1651235150000|2022-04-29 12:25:50|573.21|570.81|573.58|571.18|573.58|571.18|573.21|570.81|0
1651235160000|2022-04-29 12:26:00|573.4|571|573.21|570.81|573.4|571|573.21|570.81|0
1651235170000|2022-04-29 12:26:10|573.4|571|573.4|571|573.58|571.18|573.4|571|0
1651235180000|2022-04-29 12:26:20|573.58|571.18|573.58|571.18|573.58|571.18|573.58|571.18|0
1651235190000|2022-04-29 12:26:30|573.77|571.37|573.77|571.37|573.77|571.37|573.58|571.18|0
1651235200000|2022-04-29 12:26:40|573.58|571.18|573.21|570.81|573.58|571.18|573.21|570.81|0
1651235210000|2022-04-29 12:26:50|573.03|570.63|572.85|570.45|573.03|570.63|572.85|570.45|0
1651235230000|2022-04-29 12:27:10|573.03|570.63|572.85|570.45|573.03|570.63|572.85|570.45|0
1651235240000|2022-04-29 12:27:20|573.03|570.63|573.21|570.81|573.21|570.81|573.03|570.63|0
1651235250000|2022-04-29 12:27:30|573.4|571|573.4|571|573.4|571|573.4|571|0
1651235260000|2022-04-29 12:27:40|573.77|571.37|573.4|571|573.77|571.37|573.4|571|0
1651235270000|2022-04-29 12:27:50|573.77|571.37|573.77|571.37|573.77|571.37|573.58|571.18|0
1651235280000|2022-04-29 12:28:00|573.58|571.18|574.14|571.74|574.14|571.74|573.58|571.18|0
1651235290000|2022-04-29 12:28:10|573.95|571.55|574.05|571.65|574.05|571.65|573.95|571.55|0
1651235300000|2022-04-29 12:28:20|573.95|571.55|573.86|571.46|573.95|571.55|573.77|571.37|0
1651235310000|2022-04-29 12:28:30|573.95|571.55|573.77|571.37|573.95|571.55|573.77|571.37|0
1651235320000|2022-04-29 12:28:40|573.58|571.18|573.03|570.63|573.58|571.18|572.85|570.45|0
1651235330000|2022-04-29 12:28:50|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1651235350000|2022-04-29 12:29:10|573.13|570.73|573.13|570.73|573.13|570.73|573.03|570.63|0
1651235360000|2022-04-29 12:29:20|573.21|570.81|573.13|570.73|573.21|570.81|573.13|570.73|0
1651235370000|2022-04-29 12:29:30|573.03|570.63|573.03|570.63|573.13|570.73|573.03|570.63|0
1651235380000|2022-04-29 12:29:40|573.13|570.73|572.66|570.26|573.13|570.73|572.66|570.26|0
1651235390000|2022-04-29 12:29:50|572.76|570.36|572.84|570.44|573.03|570.63|572.76|570.36|0
1651235400000|2022-04-29 12:30:00|573.03|570.63|577.74|575.34|577.74|575.34|573.03|570.63|0
1651235410000|2022-04-29 12:30:10|577.83|575.43|578.12|575.72|578.76|576.36|577.83|575.43|0
1651235420000|2022-04-29 12:30:20|578.02|575.62|577.74|575.34|578.02|575.62|576.63|574.23|0
1651235430000|2022-04-29 12:30:30|578.49|576.09|578.76|576.36|579.23|576.83|578.49|576.09|0
1651235440000|2022-04-29 12:30:40|578.95|576.55|575.71|573.31|578.95|576.55|575.71|573.31|0
1651235450000|2022-04-29 12:30:50|575.89|573.49|575.25|572.85|575.89|573.49|574.97|572.57|0
1651235460000|2022-04-29 12:31:00|576.35|573.95|575.61|573.21|576.35|573.95|575.61|573.21|0
1651235470000|2022-04-29 12:31:10|575.43|573.03|576.72|574.32|576.82|574.42|575.43|573.03|0
1651235480000|2022-04-29 12:31:20|577.09|574.69|576.35|573.95|577.09|574.69|576.35|573.95|0
1651235490000|2022-04-29 12:31:30|575.8|573.4|575.98|573.58|575.98|573.58|575.43|573.03|0
1651235500000|2022-04-29 12:31:40|577|574.6|578.02|575.62|578.02|575.62|577|574.6|0
1651235510000|2022-04-29 12:31:50|578.11|575.71|578.39|575.99|578.57|576.17|577.93|575.53|0
1651235520000|2022-04-29 12:32:00|578.67|576.27|578.57|576.17|578.67|576.27|578.57|576.17|0
1651235530000|2022-04-29 12:32:10|578.95|576.55|580.43|578.03|580.43|578.03|578.95|576.55|0
1651235540000|2022-04-29 12:32:20|579.69|577.29|579.13|576.73|579.69|577.29|579.13|576.73|0
1651235550000|2022-04-29 12:32:30|578.76|576.36|578.57|576.17|578.76|576.36|578.49|576.09|0
1651235560000|2022-04-29 12:32:40|578.39|575.99|580.06|577.66|580.71|578.31|578.39|575.99|0
1651235570000|2022-04-29 12:32:50|579.69|577.29|579.13|576.73|579.69|577.29|579.04|576.64|0
1651235580000|2022-04-29 12:33:00|578.76|576.36|580.06|577.66|580.06|577.66|578.76|576.36|0
1651235590000|2022-04-29 12:33:10|580.24|577.84|580.34|577.94|580.34|577.94|580.06|577.66|0
1651235600000|2022-04-29 12:33:20|579.87|577.47|579.69|577.29|579.87|577.47|579.6|577.2|0
1651235610000|2022-04-29 12:33:30|580.06|577.66|579.87|577.47|580.61|578.21|579.87|577.47|0
1651235620000|2022-04-29 12:33:40|580.15|577.75|580.61|578.21|580.61|578.21|580.15|577.75|0
1651235630000|2022-04-29 12:33:50|580.8|578.4|580.61|578.21|580.8|578.4|580.43|578.03|0
1651235640000|2022-04-29 12:34:00|580.43|578.03|580.43|578.03|580.9|578.5|580.43|578.03|0
1651235650000|2022-04-29 12:34:10|580.53|578.13|580.06|577.66|580.53|578.13|579.78|577.38|0
1651235660000|2022-04-29 12:34:20|579.5|577.1|578.94|576.54|579.5|577.1|578.76|576.36|0
1651235670000|2022-04-29 12:34:30|578.76|576.36|578.76|576.36|579.13|576.73|578.76|576.36|0
1651235680000|2022-04-29 12:34:40|578.94|576.54|579.13|576.73|579.32|576.92|578.94|576.54|0
1651235690000|2022-04-29 12:34:50|578.39|575.99|577.83|575.43|578.39|575.99|577.65|575.25|0
1651235700000|2022-04-29 12:35:00|578.02|575.62|579.04|576.64|579.04|576.64|578.02|575.62|0
1651235710000|2022-04-29 12:35:10|579.32|576.92|579.5|577.1|579.69|577.29|579.32|576.92|0
1651235720000|2022-04-29 12:35:20|579.41|577.01|580.24|577.84|580.24|577.84|579.31|576.91|0
1651235730000|2022-04-29 12:35:30|580.61|578.21|580.34|577.94|580.8|578.4|580.34|577.94|0
1651235740000|2022-04-29 12:35:40|580.43|578.03|580.8|578.4|580.8|578.4|580.06|577.66|0
1651235750000|2022-04-29 12:35:50|581.91|579.51|581.73|579.33|581.91|579.51|581.73|579.33|0
1651235760000|2022-04-29 12:36:00|582.47|580.07|583.96|581.56|583.96|581.56|582.47|580.07|0
1651235770000|2022-04-29 12:36:10|583.77|581.37|583.4|581|583.77|581.37|583.22|580.82|0
1651235780000|2022-04-29 12:36:20|583.22|580.82|583.22|580.82|583.22|580.82|582.84|580.44|0
1651235790000|2022-04-29 12:36:30|583.03|580.63|582.84|580.44|583.03|580.63|582.84|580.44|0
1651235800000|2022-04-29 12:36:40|583.4|581|583.96|581.56|583.96|581.56|583.4|581|0
1651235810000|2022-04-29 12:36:50|583.77|581.37|584.33|581.93|584.33|581.93|583.59|581.19|0
1651235820000|2022-04-29 12:37:00|584.43|582.03|584.33|581.93|584.52|582.12|584.33|581.93|0
1651235830000|2022-04-29 12:37:10|583.4|581|583.03|580.63|583.4|581|582.84|580.44|0
1651235840000|2022-04-29 12:37:20|582.84|580.44|583.22|580.82|583.22|580.82|582.84|580.44|0
1651235850000|2022-04-29 12:37:30|582.84|580.44|582.47|580.07|582.84|580.44|582.47|580.07|0
1651235860000|2022-04-29 12:37:40|582.38|579.98|582.47|580.07|582.66|580.26|582.29|579.89|0
1651235870000|2022-04-29 12:37:50|582.29|579.89|582.47|580.07|582.66|580.26|582.29|579.89|0
1651235880000|2022-04-29 12:38:00|582.29|579.89|582.1|579.7|582.29|579.89|581.91|579.51|0
1651235890000|2022-04-29 12:38:10|582.2|579.8|581.91|579.51|582.29|579.89|581.91|579.51|0
1651235900000|2022-04-29 12:38:20|582.1|579.7|582.2|579.8|582.29|579.89|582.1|579.7|0
1651235910000|2022-04-29 12:38:30|581.73|579.33|581.82|579.42|581.82|579.42|581.54|579.14|0
1651235920000|2022-04-29 12:38:40|581.54|579.14|580.98|578.58|581.54|579.14|580.98|578.58|0
1651235930000|2022-04-29 12:38:50|581.54|579.14|581.54|579.14|581.54|579.14|581.36|578.96|0
1651235940000|2022-04-29 12:39:00|581.36|578.96|581.36|578.96|581.54|579.14|580.98|578.58|0
1651235950000|2022-04-29 12:39:10|581.17|578.77|581.73|579.33|581.91|579.51|581.17|578.77|0
1651235960000|2022-04-29 12:39:20|581.54|579.14|581.36|578.96|581.54|579.14|581.36|578.96|0
1651235970000|2022-04-29 12:39:30|581.17|578.77|581.91|579.51|581.91|579.51|581.17|578.77|0
1651235980000|2022-04-29 12:39:40|582.1|579.7|582.29|579.89|582.29|579.89|582.1|579.7|0
1651235990000|2022-04-29 12:39:50|582.1|579.7|582.47|580.07|582.47|580.07|582.1|579.7|0
1651236000000|2022-04-29 12:40:00|582.29|579.89|582.47|580.07|582.47|580.07|582.29|579.89|0
1651236010000|2022-04-29 12:40:10|582.66|580.26|582.47|580.07|582.66|580.26|582.28|579.88|0
1651236020000|2022-04-29 12:40:20|582.66|580.26|582.47|580.07|582.66|580.26|582.28|579.88|0
1651236030000|2022-04-29 12:40:30|582.66|580.26|582.84|580.44|582.84|580.44|582.66|580.26|0
1651236040000|2022-04-29 12:40:40|582.66|580.26|582.84|580.44|583.03|580.63|582.66|580.26|0
1651236050000|2022-04-29 12:40:50|582.66|580.26|581.91|579.51|582.66|580.26|581.91|579.51|0
1651236060000|2022-04-29 12:41:00|582.28|579.88|581.73|579.33|582.28|579.88|581.73|579.33|0
1651236070000|2022-04-29 12:41:10|581.36|578.96|581.54|579.14|581.54|579.14|581.36|578.96|0
1651236080000|2022-04-29 12:41:20|581.73|579.33|581.73|579.33|581.73|579.33|581.73|579.33|0
1651236090000|2022-04-29 12:41:30|581.54|579.14|581.73|579.33|581.73|579.33|581.45|579.05|0
1651236100000|2022-04-29 12:41:40|582.1|579.7|581.91|579.51|582.1|579.7|581.82|579.42|0
1651236110000|2022-04-29 12:41:50|581.82|579.42|581.91|579.51|581.91|579.51|581.82|579.42|0
1651236120000|2022-04-29 12:42:00|582.1|579.7|582.47|580.07|582.47|580.07|582.1|579.7|0
1651236130000|2022-04-29 12:42:10|582.38|579.98|582.1|579.7|582.38|579.98|582.1|579.7|0
1651236140000|2022-04-29 12:42:20|581.54|579.14|580.61|578.21|581.54|579.14|580.24|577.84|0
1651236150000|2022-04-29 12:42:30|580.24|577.84|580.98|578.58|580.98|578.58|580.24|577.84|0
1651236160000|2022-04-29 12:42:40|581.17|578.77|580.24|577.84|581.17|578.77|580.24|577.84|0
1651236170000|2022-04-29 12:42:50|580.43|578.03|580.43|578.03|580.43|578.03|580.24|577.84|0
1651236180000|2022-04-29 12:43:00|580.24|577.84|580.98|578.58|580.98|578.58|580.24|577.84|0
1651236190000|2022-04-29 12:43:10|580.89|578.49|580.98|578.58|580.98|578.58|580.89|578.49|0
1651236200000|2022-04-29 12:43:20|580.89|578.49|580.24|577.84|580.89|578.49|580.24|577.84|0
1651236210000|2022-04-29 12:43:30|579.87|577.47|579.68|577.28|579.87|577.47|579.5|577.1|0
1651236220000|2022-04-29 12:43:40|579.78|577.38|579.5|577.1|579.78|577.38|579.5|577.1|0
1651236230000|2022-04-29 12:43:50|579.68|577.28|579.59|577.19|579.68|577.28|579.5|577.1|0
1651236240000|2022-04-29 12:44:00|579.78|577.38|579.31|576.91|579.78|577.38|579.31|576.91|0
1651236250000|2022-04-29 12:44:10|579.04|576.64|578.57|576.17|579.04|576.64|578.57|576.17|0
1651236260000|2022-04-29 12:44:20|578.39|575.99|578.39|575.99|578.39|575.99|578.3|575.9|0
1651236270000|2022-04-29 12:44:30|578.01|575.61|577.64|575.24|578.01|575.61|577.64|575.24|0
1651236280000|2022-04-29 12:44:40|577.83|575.43|578.39|575.99|578.39|575.99|577.83|575.43|0
1651236290000|2022-04-29 12:44:50|578.2|575.8|578.76|576.36|578.76|576.36|578.2|575.8|0
1651236300000|2022-04-29 12:45:00|578.57|576.17|579.31|576.91|579.31|576.91|578.57|576.17|0
1651236310000|2022-04-29 12:45:10|578.76|576.36|578.38|575.98|578.76|576.36|578.38|575.98|0
1651236320000|2022-04-29 12:45:20|578.57|576.17|578.94|576.54|579.04|576.64|578.57|576.17|0
1651236330000|2022-04-29 12:45:30|578.76|576.36|578.57|576.17|578.76|576.36|578.48|576.08|0
1651236340000|2022-04-29 12:45:40|578.38|575.98|578.38|575.98|578.38|575.98|578.38|575.98|0
1651236350000|2022-04-29 12:45:50|578.57|576.17|578.38|575.98|578.76|576.36|578.38|575.98|0
1651236360000|2022-04-29 12:46:00|578.57|576.17|579.31|576.91|579.31|576.91|578.57|576.17|0
1651236370000|2022-04-29 12:46:10|579.87|577.47|579.78|577.38|579.87|577.47|579.78|577.38|0
1651236380000|2022-04-29 12:46:20|579.68|577.28|579.68|577.28|579.87|577.47|579.68|577.28|0
1651236390000|2022-04-29 12:46:30|579.5|577.1|579.5|577.1|579.5|577.1|579.5|577.1|0
1651236400000|2022-04-29 12:46:40|579.31|576.91|579.13|576.73|579.31|576.91|578.94|576.54|0
1651236410000|2022-04-29 12:46:50|579.04|576.64|579.13|576.73|579.13|576.73|579.04|576.64|0
1651236420000|2022-04-29 12:47:00|579.31|576.91|578.94|576.54|579.41|577.01|578.94|576.54|0
1651236430000|2022-04-29 12:47:10|578.01|575.61|578.01|575.61|578.01|575.61|578.01|575.61|0
1651236440000|2022-04-29 12:47:20|577.83|575.43|577.46|575.06|577.83|575.43|577.27|574.87|0
1651236450000|2022-04-29 12:47:30|577.64|575.24|577.64|575.24|577.64|575.24|577.46|575.06|0
1651236460000|2022-04-29 12:47:40|577.46|575.06|577.64|575.24|577.64|575.24|577.46|575.06|0
1651236470000|2022-04-29 12:47:50|577.46|575.06|576.9|574.5|577.46|575.06|576.53|574.13|0
1651236480000|2022-04-29 12:48:00|576.81|574.41|576.72|574.32|576.81|574.41|576.53|574.13|0
1651236490000|2022-04-29 12:48:10|576.53|574.13|575.79|573.39|576.53|574.13|575.79|573.39|0
1651236500000|2022-04-29 12:48:20|575.98|573.58|575.79|573.39|576.16|573.76|575.79|573.39|0
1651236510000|2022-04-29 12:48:30|575.98|573.58|575.61|573.21|575.98|573.58|575.61|573.21|0
1651236520000|2022-04-29 12:48:40|575.42|573.02|575.24|572.84|575.61|573.21|575.24|572.84|0
1651236530000|2022-04-29 12:48:50|575.05|572.65|574.87|572.47|575.05|572.65|574.87|572.47|0
1651236540000|2022-04-29 12:49:00|575.24|572.84|575.42|573.02|575.98|573.58|575.24|572.84|0
1651236550000|2022-04-29 12:49:10|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1651236560000|2022-04-29 12:49:20|575.98|573.58|576.16|573.76|576.16|573.76|575.79|573.39|0
1651236570000|2022-04-29 12:49:30|576.35|573.95|576.53|574.13|576.72|574.32|576.35|573.95|0
1651236580000|2022-04-29 12:49:40|576.35|573.95|576.16|573.76|576.35|573.95|575.98|573.58|0
1651236590000|2022-04-29 12:49:50|576.35|573.95|576.16|573.76|576.35|573.95|575.98|573.58|0
1651236600000|2022-04-29 12:50:00|577.09|574.69|576.16|573.76|577.09|574.69|576.16|573.76|0
1651236610000|2022-04-29 12:50:10|576.35|573.95|576.53|574.13|576.53|574.13|576.35|573.95|0
1651236620000|2022-04-29 12:50:20|576.72|574.32|576.35|573.95|576.72|574.32|576.35|573.95|0
1651236630000|2022-04-29 12:50:30|575.98|573.58|575.79|573.39|576.16|573.76|575.79|573.39|0
1651236640000|2022-04-29 12:50:40|575.61|573.21|575.42|573.02|575.61|573.21|575.24|572.84|0
1651236650000|2022-04-29 12:50:50|575.7|573.3|575.42|573.02|575.7|573.3|575.42|573.02|0
1651236660000|2022-04-29 12:51:00|575.79|573.39|575.61|573.21|575.98|573.58|575.61|573.21|0
1651236670000|2022-04-29 12:51:10|575.79|573.39|576.35|573.95|576.35|573.95|575.7|573.3|0
1651236680000|2022-04-29 12:51:20|576.53|574.13|576.35|573.95|576.72|574.32|576.35|573.95|0
1651236690000|2022-04-29 12:51:30|576.53|574.13|576.72|574.32|576.72|574.32|576.53|574.13|0
1651236700000|2022-04-29 12:51:40|576.53|574.13|576.16|573.76|576.53|574.13|576.16|573.76|0
1651236710000|2022-04-29 12:51:50|576.07|573.67|576.35|573.95|576.35|573.95|576.07|573.67|0
1651236720000|2022-04-29 12:52:00|576.44|574.04|576.16|573.76|576.44|574.04|576.16|573.76|0
1651236730000|2022-04-29 12:52:10|576.35|573.95|576.53|574.13|576.72|574.32|576.35|573.95|0
1651236740000|2022-04-29 12:52:20|576.16|573.76|576.53|574.13|576.53|574.13|576.16|573.76|0
1651236750000|2022-04-29 12:52:30|577.64|575.24|576.53|574.13|577.64|575.24|576.53|574.13|0
1651236760000|2022-04-29 12:52:40|576.16|573.76|576.35|573.95|576.35|573.95|575.98|573.58|0
1651236770000|2022-04-29 12:52:50|576.16|573.76|576.53|574.13|576.53|574.13|576.16|573.76|0
1651236780000|2022-04-29 12:53:00|576.35|573.95|576.72|574.32|576.9|574.5|576.35|573.95|0
1651236790000|2022-04-29 12:53:10|576.35|573.95|576.9|574.5|576.9|574.5|576.35|573.95|0
1651236800000|2022-04-29 12:53:20|576.53|574.13|577|574.6|577|574.6|576.35|573.95|0
1651236810000|2022-04-29 12:53:30|576.9|574.5|576.9|574.5|576.9|574.5|576.63|574.23|0
1651236820000|2022-04-29 12:53:40|576.81|574.41|576.72|574.32|576.9|574.5|576.72|574.32|0
1651236830000|2022-04-29 12:53:50|576.9|574.5|576.35|573.95|576.9|574.5|576.35|573.95|0
1651236840000|2022-04-29 12:54:00|576.53|574.13|575.98|573.58|576.53|574.13|575.98|573.58|0
1651236850000|2022-04-29 12:54:10|576.35|573.95|576.9|574.5|576.9|574.5|576.35|573.95|0
1651236860000|2022-04-29 12:54:20|577.09|574.69|577.46|575.06|577.46|575.06|576.9|574.5|0
1651236870000|2022-04-29 12:54:30|577.64|575.24|577.83|575.43|577.83|575.43|577.46|575.06|0
1651236880000|2022-04-29 12:54:40|578.01|575.61|578.11|575.71|578.11|575.71|578.01|575.61|0
1651236890000|2022-04-29 12:54:50|578.01|575.61|577.64|575.24|578.01|575.61|577.64|575.24|0
1651236900000|2022-04-29 12:55:00|577.83|575.43|577.83|575.43|577.83|575.43|577.46|575.06|0
1651236910000|2022-04-29 12:55:10|577.46|575.06|577.46|575.06|577.64|575.24|577.46|575.06|0
1651236920000|2022-04-29 12:55:20|577.83|575.43|577.83|575.43|577.83|575.43|577.74|575.34|0
1651236930000|2022-04-29 12:55:30|577.64|575.24|577.18|574.78|577.64|575.24|577.18|574.78|0
1651236940000|2022-04-29 12:55:40|577.09|574.69|577.27|574.87|577.27|574.87|576.9|574.5|0
1651236950000|2022-04-29 12:55:50|577.46|575.06|578.38|575.98|578.38|575.98|577.46|575.06|0
1651236960000|2022-04-29 12:56:00|578.2|575.8|578.85|576.45|579.12|576.72|578.2|575.8|0
1651236970000|2022-04-29 12:56:10|578.94|576.54|579.49|577.09|579.68|577.28|578.94|576.54|0
1651236980000|2022-04-29 12:56:20|579.68|577.28|579.31|576.91|579.68|577.28|579.31|576.91|0
1651236990000|2022-04-29 12:56:30|579.12|576.72|579.03|576.63|579.12|576.72|579.03|576.63|0
1651237000000|2022-04-29 12:56:40|579.12|576.72|579.03|576.63|579.31|576.91|579.03|576.63|0
1651237010000|2022-04-29 12:56:50|579.22|576.82|578.94|576.54|579.22|576.82|578.94|576.54|0
1651237020000|2022-04-29 12:57:00|579.12|576.72|579.22|576.82|579.22|576.82|579.03|576.63|0
1651237030000|2022-04-29 12:57:10|579.31|576.91|580.24|577.84|580.24|577.84|579.31|576.91|0
1651237040000|2022-04-29 12:57:20|580.05|577.65|579.86|577.46|580.24|577.84|579.86|577.46|0
1651237050000|2022-04-29 12:57:30|580.05|577.65|580.7|578.3|580.7|578.3|580.05|577.65|0
1651237060000|2022-04-29 12:57:40|580.52|578.12|580.24|577.84|580.98|578.58|580.24|577.84|0
1651237070000|2022-04-29 12:57:50|580.33|577.93|580.79|578.39|580.79|578.39|580.33|577.93|0
1651237080000|2022-04-29 12:58:00|580.7|578.3|580.15|577.75|580.7|578.3|580.15|577.75|0
1651237090000|2022-04-29 12:58:10|580.52|578.12|580.42|578.02|580.52|578.12|580.24|577.84|0
1651237100000|2022-04-29 12:58:20|580.24|577.84|580.61|578.21|580.61|578.21|580.05|577.65|0
1651237110000|2022-04-29 12:58:30|580.42|578.02|580.42|578.02|580.79|578.39|580.42|578.02|0
1651237120000|2022-04-29 12:58:40|580.61|578.21|580.52|578.12|580.61|578.21|580.42|578.02|0
1651237130000|2022-04-29 12:58:50|580.61|578.21|580.98|578.58|580.98|578.58|580.61|578.21|0
1651237140000|2022-04-29 12:59:00|581.16|578.76|581.35|578.95|581.35|578.95|581.16|578.76|0
1651237150000|2022-04-29 12:59:10|581.26|578.86|581.16|578.76|581.35|578.95|581.16|578.76|0
1651237160000|2022-04-29 12:59:20|581.35|578.95|581.35|578.95|581.35|578.95|581.35|578.95|0
1651237170000|2022-04-29 12:59:30|581.54|579.14|581.54|579.14|581.54|579.14|581.35|578.95|0
1651237180000|2022-04-29 12:59:40|581.72|579.32|581.91|579.51|581.91|579.51|581.54|579.14|0
1651237190000|2022-04-29 12:59:50|581.72|579.32|581.91|579.51|581.91|579.51|581.72|579.32|0
1651237200000|2022-04-29 13:00:00|582.46|580.06|583.02|580.62|583.02|580.62|582.46|580.06|0
1651237210000|2022-04-29 13:00:10|582.46|580.06|582.46|580.06|582.46|580.06|582.09|579.69|0
1651237220000|2022-04-29 13:00:20|582.93|580.53|582.46|580.06|583.4|581|582.46|580.06|0
1651237230000|2022-04-29 13:00:30|582.65|580.25|583.02|580.62|583.02|580.62|582.65|580.25|0
1651237240000|2022-04-29 13:00:40|583.21|580.81|582.65|580.25|583.21|580.81|582.65|580.25|0
1651237250000|2022-04-29 13:00:50|582.84|580.44|583.02|580.62|583.02|580.62|582.84|580.44|0
1651237260000|2022-04-29 13:01:00|582.84|580.44|583.21|580.81|583.31|580.91|582.84|580.44|0
1651237270000|2022-04-29 13:01:10|582.65|580.25|582.28|579.88|582.65|580.25|582.28|579.88|0
1651237280000|2022-04-29 13:01:20|582.65|580.25|582.09|579.69|582.65|580.25|582.09|579.69|0
1651237290000|2022-04-29 13:01:30|581.91|579.51|581.72|579.32|581.91|579.51|581.72|579.32|0
1651237300000|2022-04-29 13:01:40|581.53|579.13|582.09|579.69|582.09|579.69|581.53|579.13|0
1651237310000|2022-04-29 13:01:50|582.46|580.06|581.72|579.32|582.46|580.06|581.72|579.32|0
1651237320000|2022-04-29 13:02:00|581.53|579.13|581.91|579.51|582.09|579.69|581.53|579.13|0
1651237330000|2022-04-29 13:02:10|582.09|579.69|581.16|578.76|582.09|579.69|581.16|578.76|0
1651237340000|2022-04-29 13:02:20|580.98|578.58|580.89|578.49|580.98|578.58|580.61|578.21|0
1651237350000|2022-04-29 13:02:30|580.61|578.21|580.42|578.02|580.79|578.39|580.42|578.02|0
1651237360000|2022-04-29 13:02:40|580.61|578.21|580.61|578.21|580.61|578.21|580.23|577.83|0
1651237370000|2022-04-29 13:02:50|581.16|578.76|581.16|578.76|581.16|578.76|581.16|578.76|0
1651237380000|2022-04-29 13:03:00|580.98|578.58|580.98|578.58|581.16|578.76|580.98|578.58|0
1651237390000|2022-04-29 13:03:10|581.16|578.76|580.98|578.58|581.16|578.76|580.79|578.39|0
1651237400000|2022-04-29 13:03:20|580.79|578.39|580.42|578.02|580.79|578.39|580.42|578.02|0
1651237410000|2022-04-29 13:03:30|580.98|578.58|581.53|579.13|581.53|579.13|580.98|578.58|0
1651237420000|2022-04-29 13:03:40|581.72|579.32|581.53|579.13|581.91|579.51|581.53|579.13|0
1651237430000|2022-04-29 13:03:50|582.28|579.88|582.09|579.69|582.28|579.88|582.09|579.69|0
1651237440000|2022-04-29 13:04:00|581.72|579.32|582.46|580.06|582.46|580.06|581.72|579.32|0
1651237450000|2022-04-29 13:04:10|582.65|580.25|583.39|580.99|583.39|580.99|582.65|580.25|0
1651237460000|2022-04-29 13:04:20|583.02|580.62|583.21|580.81|583.21|580.81|583.02|580.62|0
1651237470000|2022-04-29 13:04:30|582.56|580.16|583.21|580.81|583.21|580.81|582.56|580.16|0
1651237480000|2022-04-29 13:04:40|583.02|580.62|583.21|580.81|583.21|580.81|583.02|580.62|0
1651237490000|2022-04-29 13:04:50|583.3|580.9|582.75|580.35|583.3|580.9|582.75|580.35|0
1651237500000|2022-04-29 13:05:00|582.84|580.44|582.84|580.44|582.84|580.44|582.65|580.25|0
1651237510000|2022-04-29 13:05:10|582.65|580.25|582.65|580.25|582.65|580.25|582.46|580.06|0
1651237520000|2022-04-29 13:05:20|582.84|580.44|583.02|580.62|583.02|580.62|582.84|580.44|0
1651237530000|2022-04-29 13:05:30|582.84|580.44|583.21|580.81|583.21|580.81|582.65|580.25|0
1651237540000|2022-04-29 13:05:40|583.77|581.37|584.32|581.92|584.32|581.92|583.68|581.28|0
1651237550000|2022-04-29 13:05:50|584.7|582.3|585.44|583.04|585.44|583.04|584.7|582.3|0
1651237560000|2022-04-29 13:06:00|585.26|582.86|584.51|582.11|585.44|583.04|584.51|582.11|0
1651237570000|2022-04-29 13:06:10|584.7|582.3|584.32|581.92|584.7|582.3|584.32|581.92|0
1651237580000|2022-04-29 13:06:20|584.14|581.74|584.14|581.74|584.14|581.74|584.14|581.74|0
1651237590000|2022-04-29 13:06:30|584.51|582.11|584.51|582.11|584.51|582.11|584.51|582.11|0
1651237600000|2022-04-29 13:06:40|584.79|582.39|584.51|582.11|584.79|582.39|584.51|582.11|0
1651237610000|2022-04-29 13:06:50|584.42|582.02|584.32|581.92|584.51|582.11|584.14|581.74|0
1651237620000|2022-04-29 13:07:00|584.23|581.83|585.07|582.67|585.07|582.67|584.23|581.83|0
1651237630000|2022-04-29 13:07:10|585.26|582.86|584.7|582.3|585.26|582.86|584.7|582.3|0
1651237640000|2022-04-29 13:07:20|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1651237650000|2022-04-29 13:07:30|585.17|582.77|585.44|583.04|585.44|583.04|585.17|582.77|0
1651237660000|2022-04-29 13:07:40|585.63|583.23|585.44|583.04|585.63|583.23|585.44|583.04|0
1651237670000|2022-04-29 13:07:50|585.63|583.23|587.31|584.91|587.31|584.91|585.63|583.23|0
1651237680000|2022-04-29 13:08:00|588.24|585.84|588.06|585.66|588.24|585.84|588.06|585.66|0
1651237690000|2022-04-29 13:08:10|588.24|585.84|587.87|585.47|588.24|585.84|587.87|585.47|0
1651237700000|2022-04-29 13:08:20|587.68|585.28|587.12|584.72|587.68|585.28|587.12|584.72|0
1651237710000|2022-04-29 13:08:30|587.31|584.91|587.22|584.82|587.5|585.1|587.22|584.82|0
1651237720000|2022-04-29 13:08:40|587.03|584.63|586.94|584.54|587.03|584.63|586.94|584.54|0
1651237730000|2022-04-29 13:08:50|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1651237740000|2022-04-29 13:09:00|586.94|584.54|586.94|584.54|587.12|584.72|586.94|584.54|0
1651237750000|2022-04-29 13:09:10|587.31|584.91|586.75|584.35|587.31|584.91|586.75|584.35|0
1651237760000|2022-04-29 13:09:20|586.94|584.54|587.12|584.72|587.12|584.72|586.94|584.54|0
1651237770000|2022-04-29 13:09:30|587.68|585.28|588.06|585.66|588.24|585.84|587.68|585.28|0
1651237780000|2022-04-29 13:09:40|587.87|585.47|587.5|585.1|587.87|585.47|587.5|585.1|0
1651237790000|2022-04-29 13:09:50|587.41|585.01|588.06|585.66|588.06|585.66|587.41|585.01|0
1651237800000|2022-04-29 13:10:00|588.24|585.84|588.06|585.66|588.24|585.84|587.87|585.47|0
1651237810000|2022-04-29 13:10:10|588.62|586.22|589.18|586.78|589.18|586.78|588.62|586.22|0
1651237820000|2022-04-29 13:10:20|588.8|586.4|588.62|586.22|588.8|586.4|588.62|586.22|0
1651237830000|2022-04-29 13:10:30|588.43|586.03|588.62|586.22|588.62|586.22|588.43|586.03|0
1651237840000|2022-04-29 13:10:40|588.43|586.03|588.71|586.31|588.71|586.31|588.43|586.03|0
1651237850000|2022-04-29 13:10:50|589.18|586.78|589.18|586.78|589.55|587.15|589.18|586.78|0
1651237860000|2022-04-29 13:11:00|589.37|586.97|588.99|586.59|589.37|586.97|588.99|586.59|0
1651237870000|2022-04-29 13:11:10|588.8|586.4|588.8|586.4|588.99|586.59|588.62|586.22|0
1651237880000|2022-04-29 13:11:20|588.62|586.22|588.62|586.22|588.8|586.4|588.62|586.22|0
1651237890000|2022-04-29 13:11:30|588.99|586.59|588.8|586.4|588.99|586.59|588.8|586.4|0
1651237900000|2022-04-29 13:11:40|588.62|586.22|588.06|585.66|588.62|586.22|587.49|585.09|0
1651237910000|2022-04-29 13:11:50|587.87|585.47|587.68|585.28|587.87|585.47|587.68|585.28|0
1651237920000|2022-04-29 13:12:00|587.87|585.47|588.43|586.03|588.43|586.03|587.87|585.47|0
1651237930000|2022-04-29 13:12:10|587.97|585.57|587.97|585.57|588.24|585.84|587.97|585.57|0
1651237940000|2022-04-29 13:12:20|587.68|585.28|587.87|585.47|587.87|585.47|587.49|585.09|0
1651237950000|2022-04-29 13:12:30|587.49|585.09|587.31|584.91|587.49|585.09|587.31|584.91|0
1651237960000|2022-04-29 13:12:40|587.49|585.09|587.68|585.28|587.68|585.28|587.31|584.91|0
1651237970000|2022-04-29 13:12:50|588.06|585.66|588.62|586.22|588.62|586.22|588.06|585.66|0
1651237980000|2022-04-29 13:13:00|588.43|586.03|588.8|586.4|588.8|586.4|588.06|585.66|0
1651237990000|2022-04-29 13:13:10|588.99|586.59|588.8|586.4|588.99|586.59|588.8|586.4|0
1651238000000|2022-04-29 13:13:20|588.43|586.03|588.43|586.03|588.8|586.4|588.43|586.03|0
1651238010000|2022-04-29 13:13:30|588.8|586.4|588.43|586.03|588.99|586.59|588.43|586.03|0
1651238020000|2022-04-29 13:13:40|588.8|586.4|588.9|586.5|588.99|586.59|588.8|586.4|0
1651238030000|2022-04-29 13:13:50|588.8|586.4|588.8|586.4|588.99|586.59|588.8|586.4|0
1651238040000|2022-04-29 13:14:00|588.99|586.59|588.99|586.59|588.99|586.59|588.71|586.31|0
1651238050000|2022-04-29 13:14:10|589.18|586.78|589.74|587.34|590.49|588.09|589.18|586.78|0
1651238060000|2022-04-29 13:14:20|589.93|587.53|590.49|588.09|590.49|588.09|589.93|587.53|0
1651238070000|2022-04-29 13:14:30|590.3|587.9|590.3|587.9|590.3|587.9|590.11|587.71|0
1651238080000|2022-04-29 13:14:40|590.11|587.71|589.93|587.53|590.11|587.71|589.93|587.53|0
1651238090000|2022-04-29 13:14:50|590.11|587.71|589.93|587.53|590.11|587.71|589.93|587.53|0
1651238100000|2022-04-29 13:15:00|589.74|587.34|590.3|587.9|590.3|587.9|589.74|587.34|0
1651238110000|2022-04-29 13:15:10|590.49|588.09|590.3|587.9|590.49|588.09|590.11|587.71|0
1651238120000|2022-04-29 13:15:20|590.11|587.71|589.74|587.34|590.11|587.71|589.74|587.34|0
1651238130000|2022-04-29 13:15:30|589.93|587.53|589.74|587.34|589.93|587.53|589.74|587.34|0
1651238140000|2022-04-29 13:15:40|590.11|587.71|589.74|587.34|590.11|587.71|589.74|587.34|0
1651238150000|2022-04-29 13:15:50|589.18|586.78|589.18|586.78|589.36|586.96|589.18|586.78|0
1651238160000|2022-04-29 13:16:00|588.99|586.59|588.99|586.59|589.18|586.78|588.99|586.59|0
1651238170000|2022-04-29 13:16:10|589.36|586.96|589.36|586.96|589.36|586.96|589.18|586.78|0
1651238180000|2022-04-29 13:16:20|589.18|586.78|589.55|587.15|589.55|587.15|589.18|586.78|0
1651238190000|2022-04-29 13:16:30|589.74|587.34|589.18|586.78|589.74|587.34|589.18|586.78|0
1651238200000|2022-04-29 13:16:40|589.36|586.96|589.36|586.96|589.36|586.96|589.18|586.78|0
1651238210000|2022-04-29 13:16:50|589.55|587.15|589.84|587.44|589.93|587.53|589.55|587.15|0
1651238220000|2022-04-29 13:17:00|589.55|587.15|589.36|586.96|589.55|587.15|589.18|586.78|0
1651238230000|2022-04-29 13:17:10|589.09|586.69|588.99|586.59|589.09|586.69|588.99|586.59|0
1651238240000|2022-04-29 13:17:20|588.9|586.5|588.43|586.03|588.9|586.5|588.43|586.03|0
1651238250000|2022-04-29 13:17:30|588.61|586.21|588.43|586.03|588.61|586.21|588.43|586.03|0
1651238260000|2022-04-29 13:17:40|588.53|586.13|588.05|585.65|588.53|586.13|587.87|585.47|0
1651238270000|2022-04-29 13:17:50|587.87|585.47|588.05|585.65|588.05|585.65|587.87|585.47|0
1651238280000|2022-04-29 13:18:00|588.24|585.84|588.24|585.84|588.43|586.03|588.24|585.84|0
1651238290000|2022-04-29 13:18:10|588.05|585.65|587.49|585.09|588.24|585.84|587.49|585.09|0
1651238300000|2022-04-29 13:18:20|587.31|584.91|587.31|584.91|587.31|584.91|587.31|584.91|0
1651238310000|2022-04-29 13:18:30|587.4|585|587.68|585.28|587.68|585.28|587.4|585|0
1651238320000|2022-04-29 13:18:40|587.49|585.09|587.49|585.09|587.49|585.09|587.49|585.09|0
1651238330000|2022-04-29 13:18:50|587.59|585.19|587.49|585.09|587.59|585.19|587.31|584.91|0
1651238340000|2022-04-29 13:19:00|587.31|584.91|586.93|584.53|587.31|584.91|586.93|584.53|0
1651238350000|2022-04-29 13:19:10|587.12|584.72|587.12|584.72|587.31|584.91|587.12|584.72|0
1651238360000|2022-04-29 13:19:20|587.49|585.09|586.75|584.35|587.49|585.09|586.75|584.35|0
1651238370000|2022-04-29 13:19:30|586.56|584.16|586.93|584.53|586.93|584.53|586.56|584.16|0
1651238380000|2022-04-29 13:19:40|587.12|584.72|587.31|584.91|587.49|585.09|587.12|584.72|0
1651238390000|2022-04-29 13:19:50|587.49|585.09|587.31|584.91|587.49|585.09|587.12|584.72|0
1651238400000|2022-04-29 13:20:00|587.87|585.47|587.49|585.09|588.24|585.84|587.49|585.09|0
1651238410000|2022-04-29 13:20:10|587.68|585.28|587.49|585.09|587.68|585.28|587.12|584.72|0
1651238420000|2022-04-29 13:20:20|587.68|585.28|587.12|584.72|587.68|585.28|587.12|584.72|0
1651238430000|2022-04-29 13:20:30|586.93|584.53|586.19|583.79|586.93|584.53|586.19|583.79|0
1651238440000|2022-04-29 13:20:40|586|583.6|585.44|583.04|586|583.6|585.44|583.04|0
1651238450000|2022-04-29 13:20:50|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1651238460000|2022-04-29 13:21:00|584.88|582.48|584.13|581.73|584.88|582.48|584.13|581.73|0
1651238470000|2022-04-29 13:21:10|583.95|581.55|584.04|581.64|584.13|581.73|583.95|581.55|0
1651238480000|2022-04-29 13:21:20|583.86|581.46|583.76|581.36|583.86|581.46|583.39|580.99|0
1651238490000|2022-04-29 13:21:30|583.2|580.8|582.83|580.43|583.2|580.8|582.83|580.43|0
1651238500000|2022-04-29 13:21:40|583.2|580.8|583.2|580.8|583.2|580.8|583.02|580.62|0
1651238510000|2022-04-29 13:21:50|582.83|580.43|582.64|580.24|582.83|580.43|582.64|580.24|0
1651238520000|2022-04-29 13:22:00|582.46|580.06|582.46|580.06|582.64|580.24|582.46|580.06|0
1651238530000|2022-04-29 13:22:10|582.37|579.97|581.9|579.5|582.37|579.97|581.9|579.5|0
1651238540000|2022-04-29 13:22:20|581.25|578.85|580.97|578.57|581.25|578.85|580.97|578.57|0
1651238550000|2022-04-29 13:22:30|581.53|579.13|581.16|578.76|581.71|579.31|581.16|578.76|0
1651238560000|2022-04-29 13:22:40|581.34|578.94|581.34|578.94|581.34|578.94|581.16|578.76|0
1651238570000|2022-04-29 13:22:50|581.53|579.13|581.71|579.31|581.71|579.31|581.53|579.13|0
1651238580000|2022-04-29 13:23:00|581.53|579.13|581.9|579.5|581.9|579.5|581.53|579.13|0
1651238590000|2022-04-29 13:23:10|581.71|579.31|581.34|578.94|581.71|579.31|581.34|578.94|0
1651238600000|2022-04-29 13:23:20|581.53|579.13|581.53|579.13|581.53|579.13|581.34|578.94|0
1651238610000|2022-04-29 13:23:30|581.16|578.76|581.16|578.76|581.34|578.94|581.16|578.76|0
1651238620000|2022-04-29 13:23:40|581.25|578.85|581.71|579.31|581.71|579.31|581.25|578.85|0
1651238630000|2022-04-29 13:23:50|581.81|579.41|581.9|579.5|581.9|579.5|581.62|579.22|0
1651238640000|2022-04-29 13:24:00|581.71|579.31|581.9|579.5|581.9|579.5|581.71|579.31|0
1651238650000|2022-04-29 13:24:10|582.27|579.87|582.46|580.06|582.46|580.06|582.27|579.87|0
1651238660000|2022-04-29 13:24:20|582.09|579.69|582.09|579.69|582.27|579.87|582.09|579.69|0
1651238670000|2022-04-29 13:24:30|582.27|579.87|582.64|580.24|582.64|580.24|582.27|579.87|0
1651238680000|2022-04-29 13:24:40|582.83|580.43|582.09|579.69|582.83|580.43|582.09|579.69|0
1651238690000|2022-04-29 13:24:50|581.71|579.31|581.71|579.31|582.09|579.69|581.71|579.31|0
1651238700000|2022-04-29 13:25:00|581.81|579.41|583.02|580.62|583.02|580.62|581.81|579.41|0
1651238710000|2022-04-29 13:25:10|583.2|580.8|583.11|580.71|583.2|580.8|583.02|580.62|0
1651238720000|2022-04-29 13:25:20|583.02|580.62|583.39|580.99|583.39|580.99|583.02|580.62|0
1651238730000|2022-04-29 13:25:30|583.2|580.8|583.39|580.99|583.57|581.17|583.2|580.8|0
1651238740000|2022-04-29 13:25:40|583.2|580.8|583.39|580.99|583.39|580.99|583.2|580.8|0
1651238750000|2022-04-29 13:25:50|583.57|581.17|583.48|581.08|583.57|581.17|583.39|580.99|0
1651238760000|2022-04-29 13:26:00|583.39|580.99|583.57|581.17|583.57|581.17|583.39|580.99|0
1651238770000|2022-04-29 13:26:10|583.39|580.99|582.18|579.78|583.39|580.99|582.18|579.78|0
1651238780000|2022-04-29 13:26:20|581.9|579.5|581.71|579.31|582.18|579.78|581.71|579.31|0
1651238790000|2022-04-29 13:26:30|582.08|579.68|581.16|578.76|582.08|579.68|581.16|578.76|0
1651238800000|2022-04-29 13:26:40|580.97|578.57|581.53|579.13|581.71|579.31|580.97|578.57|0
1651238810000|2022-04-29 13:26:50|581.34|578.94|580.78|578.38|581.34|578.94|580.78|578.38|0
1651238820000|2022-04-29 13:27:00|580.97|578.57|580.78|578.38|580.97|578.57|580.78|578.38|0
1651238830000|2022-04-29 13:27:10|580.97|578.57|581.34|578.94|581.34|578.94|580.97|578.57|0
1651238840000|2022-04-29 13:27:20|581.25|578.85|580.78|578.38|581.25|578.85|580.78|578.38|0
1651238850000|2022-04-29 13:27:30|581.16|578.76|581.34|578.94|581.53|579.13|581.16|578.76|0
1651238860000|2022-04-29 13:27:40|581.16|578.76|581.53|579.13|581.53|579.13|581.16|578.76|0
1651238870000|2022-04-29 13:27:50|581.07|578.67|581.53|579.13|581.53|579.13|581.07|578.67|0
1651238880000|2022-04-29 13:28:00|581.34|578.94|582.27|579.87|582.27|579.87|581.34|578.94|0
1651238890000|2022-04-29 13:28:10|582.08|579.68|581.9|579.5|582.27|579.87|581.9|579.5|0
1651238900000|2022-04-29 13:28:20|581.99|579.59|581.71|579.31|582.08|579.68|581.71|579.31|0
1651238910000|2022-04-29 13:28:30|580.97|578.57|581.34|578.94|581.34|578.94|580.97|578.57|0
1651238920000|2022-04-29 13:28:40|580.97|578.57|581.15|578.75|581.15|578.75|580.97|578.57|0
1651238930000|2022-04-29 13:28:50|581.53|579.13|582.08|579.68|582.08|579.68|581.53|579.13|0
1651238940000|2022-04-29 13:29:00|582.27|579.87|582.46|580.06|582.46|580.06|582.27|579.87|0
1651238950000|2022-04-29 13:29:10|582.55|580.15|582.27|579.87|582.64|580.24|582.27|579.87|0
1651238960000|2022-04-29 13:29:20|582.46|580.06|581.15|578.75|582.46|580.06|581.15|578.75|0
1651238970000|2022-04-29 13:29:30|580.97|578.57|580.78|578.38|580.97|578.57|580.78|578.38|0
1651238980000|2022-04-29 13:29:40|580.6|578.2|581.34|578.94|581.34|578.94|580.6|578.2|0
1651238990000|2022-04-29 13:29:50|581.53|579.13|581.71|579.31|582.08|579.68|581.53|579.13|0
1651239000000|2022-04-29 13:30:00|581.44|579.04|581.71|579.31|581.71|579.31|580.04|577.64|0
1651239010000|2022-04-29 13:30:10|581.34|578.94|582.64|580.24|582.64|580.24|581.34|578.94|0
1651239020000|2022-04-29 13:30:20|581.71|579.31|580.6|578.2|581.71|579.31|580.6|578.2|0
1651239030000|2022-04-29 13:30:30|580.04|577.64|581.34|578.94|581.34|578.94|579.95|577.55|0
1651239040000|2022-04-29 13:30:40|580.97|578.57|580.6|578.2|580.97|578.57|580.23|577.83|0
1651239050000|2022-04-29 13:30:50|580.88|578.48|582.27|579.87|582.27|579.87|580.88|578.48|0
1651239060000|2022-04-29 13:31:00|582.83|580.43|583.57|581.17|583.57|581.17|582.83|580.43|0
1651239070000|2022-04-29 13:31:10|584.69|582.29|585.44|583.04|585.44|583.04|584.69|582.29|0
1651239080000|2022-04-29 13:31:20|583.62|581.22|583.81|581.41|583.81|581.41|583.25|580.85|0
1651239090000|2022-04-29 13:31:30|584.19|581.79|585.68|583.28|585.68|583.28|584.19|581.79|0
1651239100000|2022-04-29 13:31:40|585.5|583.1|585.22|582.82|585.5|583.1|585.22|582.82|0
1651239110000|2022-04-29 13:31:50|586.06|583.66|585.31|582.91|586.06|583.66|584.93|582.53|0
1651239120000|2022-04-29 13:32:00|583.62|581.22|583.39|580.99|584.32|581.92|583.39|580.99|0
1651239130000|2022-04-29 13:32:10|582.83|580.43|579.67|577.27|582.83|580.43|579.67|577.27|0
1651239140000|2022-04-29 13:32:20|580.04|577.64|579.39|576.99|580.04|577.64|579.39|576.99|0
1651239150000|2022-04-29 13:32:30|579.11|576.71|578.74|576.34|579.48|577.08|578.74|576.34|0
1651239160000|2022-04-29 13:32:40|579.3|576.9|577.07|574.67|579.3|576.9|577.07|574.67|0
1651239170000|2022-04-29 13:32:50|576.89|574.49|576.33|573.93|576.89|574.49|576.33|573.93|0
1651239180000|2022-04-29 13:33:00|575.59|573.19|575.96|573.56|575.96|573.56|575.22|572.82|0
1651239190000|2022-04-29 13:33:10|577.07|574.67|576.15|573.75|577.07|574.67|576.15|573.75|0
1651239200000|2022-04-29 13:33:20|575.96|573.56|576.33|573.93|576.33|573.93|575.59|573.19|0
1651239210000|2022-04-29 13:33:30|576.15|573.75|575.96|573.56|576.15|573.75|575.78|573.38|0
1651239220000|2022-04-29 13:33:40|576.06|573.66|577.07|574.67|577.07|574.67|576.06|573.66|0
1651239230000|2022-04-29 13:33:50|575.78|573.38|575.59|573.19|576.15|573.75|575.59|573.19|0
1651239240000|2022-04-29 13:34:00|574.85|572.45|575.32|572.92|575.32|572.92|574.67|572.27|0
1651239250000|2022-04-29 13:34:10|575.22|572.82|575.22|572.82|575.22|572.82|574.49|572.09|0
1651239260000|2022-04-29 13:34:20|573.56|571.16|574.4|572|574.4|572|573.56|571.16|0
1651239270000|2022-04-29 13:34:30|574.58|572.18|573.93|571.53|574.58|572.18|573.93|571.53|0
1651239280000|2022-04-29 13:34:40|574.12|571.72|573.93|571.53|574.12|571.72|573.93|571.53|0
1651239290000|2022-04-29 13:34:50|574.49|572.09|575.59|573.19|575.59|573.19|574.49|572.09|0
1651239300000|2022-04-29 13:35:00|575.41|573.01|573.38|570.98|575.41|573.01|573.38|570.98|0
1651239310000|2022-04-29 13:35:10|573.66|571.26|572.09|569.69|573.66|571.26|572.09|569.69|0
1651239320000|2022-04-29 13:35:20|573.56|571.16|575.04|572.64|575.04|572.64|573.29|570.89|0
1651239330000|2022-04-29 13:35:30|575.22|572.82|574.48|572.08|575.22|572.82|574.48|572.08|0
1651239340000|2022-04-29 13:35:40|575.59|573.19|576.98|574.58|576.98|574.58|575.59|573.19|0
1651239350000|2022-04-29 13:35:50|577.07|574.67|577.26|574.86|577.44|575.04|576.89|574.49|0
1651239360000|2022-04-29 13:36:00|576.89|574.49|575.41|573.01|576.89|574.49|575.04|572.64|0
1651239370000|2022-04-29 13:36:10|575.23|572.83|574.85|572.45|575.23|572.83|574.21|571.81|0
1651239380000|2022-04-29 13:36:20|577.44|575.04|576.88|574.48|577.44|575.04|576.88|574.48|0
1651239390000|2022-04-29 13:36:30|577.62|575.22|579.84|577.44|580.03|577.63|577.62|575.22|0
1651239400000|2022-04-29 13:36:40|579.47|577.07|580.96|578.56|580.96|578.56|579.1|576.7|0
1651239410000|2022-04-29 13:36:50|581.14|578.74|579.84|577.44|581.14|578.74|579.66|577.26|0
1651239420000|2022-04-29 13:37:00|580.4|578|578.92|576.52|580.59|578.19|578.92|576.52|0
1651239430000|2022-04-29 13:37:10|578.36|575.96|577.44|575.04|580.4|578|577.44|575.04|0
1651239440000|2022-04-29 13:37:20|577.62|575.22|577.62|575.22|578.18|575.78|577.62|575.22|0
1651239450000|2022-04-29 13:37:30|578.64|576.24|579.29|576.89|579.29|576.89|578.55|576.15|0
1651239460000|2022-04-29 13:37:40|581.33|578.93|582.08|579.68|582.45|580.05|581.33|578.93|0
1651239470000|2022-04-29 13:37:50|581.9|579.5|581.15|578.75|581.9|579.5|581.15|578.75|0
1651239480000|2022-04-29 13:38:00|581.34|578.94|581.34|578.94|581.34|578.94|579.67|577.27|0
1651239490000|2022-04-29 13:38:10|582.83|580.43|583.2|580.8|583.2|580.8|582.83|580.43|0
1651239500000|2022-04-29 13:38:20|582.83|580.43|582.27|579.87|583.01|580.61|582.27|579.87|0
1651239510000|2022-04-29 13:38:30|581.71|579.31|580.22|577.82|581.71|579.31|580.22|577.82|0
1651239520000|2022-04-29 13:38:40|579.48|577.08|578.84|576.44|579.48|577.08|578.55|576.15|0
1651239530000|2022-04-29 13:38:50|578.92|576.52|579.48|577.08|579.48|577.08|578.92|576.52|0
1651239540000|2022-04-29 13:39:00|578.74|576.34|578.18|575.78|578.74|576.34|578.18|575.78|0
1651239550000|2022-04-29 13:39:10|578|575.6|579.48|577.08|579.48|577.08|577.44|575.04|0
1651239570000|2022-04-29 13:39:30|579.3|576.9|581.15|578.75|581.34|578.94|579.3|576.9|0
1651239580000|2022-04-29 13:39:40|579.48|577.08|579.67|577.27|579.67|577.27|579.11|576.71|0
1651239590000|2022-04-29 13:39:50|579.58|577.18|580.78|578.38|580.78|578.38|579.58|577.18|0
1651239600000|2022-04-29 13:40:00|580.22|577.82|577.81|575.41|580.22|577.82|577.63|575.23|0
1651239610000|2022-04-29 13:40:10|578.55|576.15|578.09|575.69|578.65|576.25|578.09|575.69|0
1651239620000|2022-04-29 13:40:20|578.55|576.15|577.81|575.41|578.55|576.15|577.81|575.41|0
1651239630000|2022-04-29 13:40:30|578.37|575.97|578.18|575.78|578.37|575.97|577.81|575.41|0
1651239640000|2022-04-29 13:40:40|579.67|577.27|578.18|575.78|579.76|577.36|578.18|575.78|0
1651239650000|2022-04-29 13:40:50|577.17|574.77|578.55|576.15|578.55|576.15|577.17|574.77|0
1651239660000|2022-04-29 13:41:00|580.22|577.82|578.37|575.97|580.22|577.82|578.37|575.97|0
1651239670000|2022-04-29 13:41:10|578|575.6|578.18|575.78|578.55|576.15|578|575.6|0
1651239680000|2022-04-29 13:41:20|578.92|576.52|578.37|575.97|579.39|576.99|578.37|575.97|0
1651239690000|2022-04-29 13:41:30|579.11|576.71|577.17|574.77|579.11|576.71|577.17|574.77|0
1651239700000|2022-04-29 13:41:40|576.7|574.3|577.26|574.86|577.35|574.95|576.7|574.3|0
1651239710000|2022-04-29 13:41:50|578.55|576.15|577.63|575.23|578.55|576.15|577.44|575.04|0
1651239720000|2022-04-29 13:42:00|578.46|576.06|579.48|577.08|580.22|577.82|578.46|576.06|0
1651239730000|2022-04-29 13:42:10|579.67|577.27|579.48|577.08|579.67|577.27|579.11|576.71|0
1651239740000|2022-04-29 13:42:20|578.83|576.43|578.92|576.52|579.11|576.71|578.83|576.43|0
1651239750000|2022-04-29 13:42:30|578.74|576.34|579.67|577.27|579.67|577.27|578.74|576.34|0
1651239760000|2022-04-29 13:42:40|579.29|576.89|579.85|577.45|579.85|577.45|579.29|576.89|0
1651239770000|2022-04-29 13:42:50|579.48|577.08|578.55|576.15|579.48|577.08|578.55|576.15|0
1651239780000|2022-04-29 13:43:00|579.48|577.08|582.64|580.24|582.64|580.24|579.48|577.08|0
1651239790000|2022-04-29 13:43:10|583.94|581.54|584.13|581.73|584.31|581.91|583.94|581.54|0
1651239800000|2022-04-29 13:43:20|584.5|582.1|584.5|582.1|584.5|582.1|583.94|581.54|0
1651239810000|2022-04-29 13:43:30|584.69|582.29|585.06|582.66|585.06|582.66|584.41|582.01|0
1651239820000|2022-04-29 13:43:40|584.5|582.1|584.69|582.29|584.69|582.29|584.5|582.1|0
1651239830000|2022-04-29 13:43:50|585.06|582.66|583.38|580.98|585.06|582.66|583.38|580.98|0
1651239840000|2022-04-29 13:44:00|584.13|581.73|585.06|582.66|585.06|582.66|584.13|581.73|0
1651239850000|2022-04-29 13:44:10|585.43|583.03|585.06|582.66|585.43|583.03|584.69|582.29|0
1651239860000|2022-04-29 13:44:20|585.24|582.84|585.43|583.03|585.43|583.03|585.16|582.76|0
1651239870000|2022-04-29 13:44:30|585.62|583.22|586.92|584.52|586.92|584.52|585.62|583.22|0
1651239880000|2022-04-29 13:44:40|587.48|585.08|587.77|585.37|587.77|585.37|587.21|584.81|0
1651239890000|2022-04-29 13:44:50|587.86|585.46|587.86|585.46|587.96|585.56|587.86|585.46|0
1651239900000|2022-04-29 13:45:00|586.92|584.52|588.79|586.39|588.79|586.39|586.92|584.52|0
1651239910000|2022-04-29 13:45:10|588.52|586.12|588.23|585.83|588.52|586.12|587.96|585.56|0
1651239920000|2022-04-29 13:45:20|587.86|585.46|587.3|584.9|587.86|585.46|586.18|583.78|0
1651239930000|2022-04-29 13:45:30|587.11|584.71|586.36|583.96|587.11|584.71|586.36|583.96|0
1651239940000|2022-04-29 13:45:40|585.8|583.4|585.06|582.66|585.8|583.4|585.06|582.66|0
1651239950000|2022-04-29 13:45:50|584.69|582.29|583.94|581.54|584.69|582.29|583.38|580.98|0
1651239960000|2022-04-29 13:46:00|583.57|581.17|584.22|581.82|584.22|581.82|582.45|580.05|0
1651239970000|2022-04-29 13:46:10|584.31|581.91|586.55|584.15|586.55|584.15|584.31|581.91|0
1651239980000|2022-04-29 13:46:20|585.43|583.03|585.62|583.22|585.62|583.22|584.31|581.91|0
1651239990000|2022-04-29 13:46:30|585.43|583.03|586.55|584.15|586.55|584.15|585.43|583.03|0
1651240000000|2022-04-29 13:46:40|586.92|584.52|585.8|583.4|586.92|584.52|585.8|583.4|0
1651240010000|2022-04-29 13:46:50|585.24|582.84|586.46|584.06|586.46|584.06|585.24|582.84|0
1651240020000|2022-04-29 13:47:00|586.55|584.15|586.36|583.96|586.65|584.25|585.99|583.59|0
1651240030000|2022-04-29 13:47:10|585.62|583.22|587.11|584.71|587.11|584.71|585.62|583.22|0
1651240040000|2022-04-29 13:47:20|586.92|584.52|586.74|584.34|586.92|584.52|586.18|583.78|0
1651240050000|2022-04-29 13:47:30|586.92|584.52|588.04|585.64|588.04|585.64|586.74|584.34|0
1651240060000|2022-04-29 13:47:40|587.11|584.71|585.62|583.22|587.11|584.71|585.62|583.22|0
1651240070000|2022-04-29 13:47:50|585.24|582.84|585.43|583.03|585.62|583.22|585.24|582.84|0
1651240080000|2022-04-29 13:48:00|585.24|582.84|585.43|583.03|585.8|583.4|585.24|582.84|0
1651240090000|2022-04-29 13:48:10|585.06|582.66|584.68|582.28|585.06|582.66|584.68|582.28|0
1651240100000|2022-04-29 13:48:20|584.59|582.19|584.5|582.1|585.06|582.66|584.5|582.1|0
1651240110000|2022-04-29 13:48:30|584.68|582.28|584.31|581.91|584.68|582.28|583.75|581.35|0
1651240120000|2022-04-29 13:48:40|585.06|582.66|583.75|581.35|585.06|582.66|583.75|581.35|0
1651240130000|2022-04-29 13:48:50|583.94|581.54|583.75|581.35|584.13|581.73|583.57|581.17|0
1651240140000|2022-04-29 13:49:00|584.13|581.73|584.13|581.73|584.13|581.73|583.57|581.17|0
1651240150000|2022-04-29 13:49:10|583.57|581.17|583.75|581.35|584.13|581.73|583.57|581.17|0
1651240160000|2022-04-29 13:49:20|584.13|581.73|585.24|582.84|585.62|583.22|584.13|581.73|0
1651240170000|2022-04-29 13:49:30|584.68|582.28|584.5|582.1|584.68|582.28|583.94|581.54|0
1651240180000|2022-04-29 13:49:40|583.75|581.35|580.96|578.56|583.75|581.35|580.96|578.56|0
1651240190000|2022-04-29 13:49:50|582.08|579.68|582.82|580.42|582.82|580.42|581.89|579.49|0
1651240200000|2022-04-29 13:50:00|583.19|580.79|581.8|579.4|583.19|580.79|581.8|579.4|0
1651240210000|2022-04-29 13:50:10|582.26|579.86|580.59|578.19|582.26|579.86|580.59|578.19|0
1651240220000|2022-04-29 13:50:20|579.29|576.89|579.48|577.08|579.48|577.08|579.29|576.89|0
1651240230000|2022-04-29 13:50:30|579.66|577.26|582.26|579.86|582.26|579.86|579.66|577.26|0
1651240240000|2022-04-29 13:50:40|581.15|578.75|580.96|578.56|581.15|578.75|580.96|578.56|0
1651240250000|2022-04-29 13:50:50|580.41|578.01|580.41|578.01|581.15|578.75|580.03|577.63|0
1651240260000|2022-04-29 13:51:00|580.78|578.38|581.52|579.12|581.52|579.12|580.59|578.19|0
1651240270000|2022-04-29 13:51:10|581.33|578.93|581.33|578.93|581.52|579.12|580.96|578.56|0
1651240280000|2022-04-29 13:51:20|581.89|579.49|582.08|579.68|582.26|579.86|581.89|579.49|0
1651240290000|2022-04-29 13:51:30|581.71|579.31|581.89|579.49|581.89|579.49|580.78|578.38|0
1651240300000|2022-04-29 13:51:40|582.45|580.05|583.94|581.54|583.94|581.54|582.17|579.77|0
1651240310000|2022-04-29 13:51:50|583.75|581.35|583.19|580.79|584.12|581.72|583.19|580.79|0
1651240320000|2022-04-29 13:52:00|583.38|580.98|583.57|581.17|583.57|581.17|583.19|580.79|0
1651240330000|2022-04-29 13:52:10|583.19|580.79|585.43|583.03|585.43|583.03|583.19|580.79|0
1651240340000|2022-04-29 13:52:20|584.68|582.28|585.06|582.66|585.62|583.22|584.68|582.28|0
1651240350000|2022-04-29 13:52:30|584.68|582.28|585.06|582.66|585.24|582.84|584.31|581.91|0
1651240360000|2022-04-29 13:52:40|586.18|583.78|583.24|580.84|586.18|583.78|583.24|580.84|0
1651240370000|2022-04-29 13:52:50|583.99|581.59|583.79|581.39|584.28|581.88|583.79|581.39|0
1651240380000|2022-04-29 13:53:00|583.22|580.82|581.9|579.5|583.22|580.82|581.9|579.5|0
1651240390000|2022-04-29 13:53:10|582.84|580.44|583.21|580.81|583.21|580.81|582.84|580.44|0
1651240400000|2022-04-29 13:53:20|582.09|579.69|582.65|580.25|582.65|580.25|581.9|579.5|0
1651240410000|2022-04-29 13:53:30|583.02|580.62|583.02|580.62|583.21|580.81|583.02|580.62|0
1651240420000|2022-04-29 13:53:40|582.93|580.53|581.44|579.04|583.39|580.99|581.44|579.04|0
1651240430000|2022-04-29 13:53:50|580.6|578.2|582.65|580.25|582.65|580.25|580.6|578.2|0
1651240440000|2022-04-29 13:54:00|583.39|580.99|582.46|580.06|583.39|580.99|582.28|579.88|0
1651240450000|2022-04-29 13:54:10|582.83|580.43|581.34|578.94|582.83|580.43|581.34|578.94|0
1651240460000|2022-04-29 13:54:20|582.28|579.88|582.65|580.25|582.65|580.25|582.09|579.69|0
1651240470000|2022-04-29 13:54:30|583.02|580.62|582.28|579.88|583.02|580.62|582.28|579.88|0
1651240480000|2022-04-29 13:54:40|581.34|578.94|579.86|577.46|581.34|578.94|579.86|577.46|0
1651240490000|2022-04-29 13:54:50|580.6|578.2|580.41|578.01|580.79|578.39|580.41|578.01|0
1651240500000|2022-04-29 13:55:00|579.11|576.71|577.63|575.23|579.11|576.71|577.63|575.23|0
1651240510000|2022-04-29 13:55:10|577.26|574.86|577.26|574.86|577.63|575.23|577.26|574.86|0
1651240520000|2022-04-29 13:55:20|576.33|573.93|576.15|573.75|576.52|574.12|576.15|573.75|0
1651240530000|2022-04-29 13:55:30|575.78|573.38|576.7|574.3|576.7|574.3|575.59|573.19|0
1651240540000|2022-04-29 13:55:40|576.52|574.12|575.41|573.01|576.52|574.12|575.22|572.82|0
1651240550000|2022-04-29 13:55:50|574.48|572.08|573.19|570.79|574.48|572.08|573.19|570.79|0
1651240560000|2022-04-29 13:56:00|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1651240570000|2022-04-29 13:56:10|570.42|568.02|569.68|567.28|570.42|568.02|569.68|567.28|0
1651240580000|2022-04-29 13:56:20|569.32|566.92|567.66|565.26|569.5|567.1|567.66|565.26|0
1651240590000|2022-04-29 13:56:30|568.4|566|568.03|565.63|568.58|566.18|568.03|565.63|0
1651240600000|2022-04-29 13:56:40|567.84|565.44|567.66|565.26|568.21|565.81|567.66|565.26|0
1651240610000|2022-04-29 13:56:50|568.21|565.81|567.11|564.71|568.21|565.81|567.11|564.71|0
1651240620000|2022-04-29 13:57:00|566.93|564.53|567.48|565.08|567.66|565.26|566.93|564.53|0
1651240630000|2022-04-29 13:57:10|565.64|563.24|566.19|563.79|566.19|563.79|565.27|562.87|0
1651240640000|2022-04-29 13:57:20|566.56|564.16|568.08|565.68|568.45|566.05|566.56|564.16|0
1651240650000|2022-04-29 13:57:30|568.63|566.23|568.45|566.05|568.63|566.23|568.45|566.05|0
1651240660000|2022-04-29 13:57:40|568.81|566.41|568.91|566.51|569|566.6|568.81|566.41|0
1651240670000|2022-04-29 13:57:50|568.27|565.87|567.86|565.46|568.63|566.23|567.86|565.46|0
1651240680000|2022-04-29 13:58:00|567.68|565.28|567.86|565.46|567.86|565.46|567.31|564.91|0
1651240690000|2022-04-29 13:58:10|567.31|564.91|567.41|565.01|567.41|565.01|566.94|564.54|0
1651240700000|2022-04-29 13:58:20|567.31|564.91|566.94|564.54|567.31|564.91|566.94|564.54|0
1651240710000|2022-04-29 13:58:30|564.8|562.4|564.71|562.31|564.89|562.49|564.71|562.31|0
1651240720000|2022-04-29 13:58:40|565.07|562.67|564.89|562.49|565.81|563.41|564.89|562.49|0
1651240730000|2022-04-29 13:58:50|564.71|562.31|564.8|562.4|564.89|562.49|564.52|562.12|0
1651240740000|2022-04-29 13:59:00|564.89|562.49|564.52|562.12|564.89|562.49|564.34|561.94|0
1651240750000|2022-04-29 13:59:10|564.16|561.76|564.16|561.76|564.16|561.76|563.97|561.57|0
1651240760000|2022-04-29 13:59:20|564.34|561.94|563.79|561.39|564.34|561.94|563.79|561.39|0
1651240770000|2022-04-29 13:59:30|563.61|561.21|562.32|559.92|563.61|561.21|562.32|559.92|0
1651240780000|2022-04-29 13:59:40|562.87|560.47|564.25|561.85|565.44|563.04|562.87|560.47|0
1651240790000|2022-04-29 13:59:50|563.97|561.57|563.52|561.12|563.97|561.57|563.52|561.12|0
1651240800000|2022-04-29 14:00:00|563.33|560.93|563.05|560.65|563.33|560.93|562.69|560.29|0
1651240810000|2022-04-29 14:00:10|562.5|560.1|563.42|561.02|564.16|561.76|562.5|560.1|0
1651240820000|2022-04-29 14:00:20|563.79|561.39|564.52|562.12|564.71|562.31|563.79|561.39|0
1651240830000|2022-04-29 14:00:30|564.34|561.94|564.89|562.49|564.89|562.49|564.34|561.94|0
1651240840000|2022-04-29 14:00:40|563.97|561.57|564.71|562.31|564.71|562.31|563.97|561.57|0
1651240850000|2022-04-29 14:00:50|564.07|561.67|565.63|563.23|565.63|563.23|564.07|561.67|0
1651240860000|2022-04-29 14:01:00|564.89|562.49|565.99|563.59|565.99|563.59|564.89|562.49|0
1651240870000|2022-04-29 14:01:10|565.81|563.41|566.36|563.96|566.36|563.96|565.63|563.23|0
1651240880000|2022-04-29 14:01:20|566.73|564.33|567.83|565.43|567.83|565.43|566.36|563.96|0
1651240890000|2022-04-29 14:01:30|568.57|566.17|568.94|566.54|568.94|566.54|568.57|566.17|0
1651240900000|2022-04-29 14:01:40|567.83|565.43|568.76|566.36|568.76|566.36|567.83|565.43|0
1651240910000|2022-04-29 14:01:50|568.57|566.17|569.31|566.91|569.31|566.91|568.57|566.17|0
1651240920000|2022-04-29 14:02:00|568.76|566.36|567.28|564.88|568.76|566.36|567.28|564.88|0
1651240930000|2022-04-29 14:02:10|565.99|563.59|565.99|563.59|566.18|563.78|565.81|563.41|0
1651240940000|2022-04-29 14:02:20|565.81|563.41|566.09|563.69|566.18|563.78|565.63|563.23|0
1651240950000|2022-04-29 14:02:30|565.99|563.59|565.81|563.41|565.99|563.59|565.72|563.32|0
1651240960000|2022-04-29 14:02:40|566.36|563.96|567.47|565.07|567.47|565.07|566.36|563.96|0
1651240970000|2022-04-29 14:02:50|568.2|565.8|569.13|566.73|569.13|566.73|568.02|565.62|0
1651240980000|2022-04-29 14:03:00|569.31|566.91|569.22|566.82|569.31|566.91|568.94|566.54|0
1651240990000|2022-04-29 14:03:10|568.39|565.99|567.38|564.98|568.39|565.99|567.38|564.98|0
1651241000000|2022-04-29 14:03:20|566.73|564.33|566.18|563.78|566.91|564.51|565.99|563.59|0
1651241010000|2022-04-29 14:03:30|565.81|563.41|565.99|563.59|565.99|563.59|565.26|562.86|0
1651241020000|2022-04-29 14:03:40|566.54|564.14|567.1|564.7|567.28|564.88|566.54|564.14|0
1651241030000|2022-04-29 14:03:50|566.91|564.51|568.57|566.17|568.57|566.17|566.91|564.51|0
1651241040000|2022-04-29 14:04:00|568.02|565.62|567.1|564.7|568.02|565.62|567.1|564.7|0
1651241050000|2022-04-29 14:04:10|568.39|565.99|568.2|565.8|568.39|565.99|568.02|565.62|0
1651241060000|2022-04-29 14:04:20|568.57|566.17|568.76|566.36|568.94|566.54|568.57|566.17|0
1651241070000|2022-04-29 14:04:30|568.57|566.17|568.76|566.36|568.94|566.54|568.57|566.17|0
1651241080000|2022-04-29 14:04:40|569.31|566.91|569.31|566.91|569.31|566.91|568.57|566.17|0
1651241090000|2022-04-29 14:04:50|569.12|566.72|568.76|566.36|569.31|566.91|568.76|566.36|0
1651241100000|2022-04-29 14:05:00|568.94|566.54|569.12|566.72|569.12|566.72|568.76|566.36|0
1651241110000|2022-04-29 14:05:10|569.31|566.91|569.86|567.46|570.05|567.65|569.12|566.72|0
1651241120000|2022-04-29 14:05:20|569.31|566.91|568.76|566.36|569.31|566.91|568.57|566.17|0
1651241130000|2022-04-29 14:05:30|568.02|565.62|568.39|565.99|568.39|565.99|568.02|565.62|0
1651241140000|2022-04-29 14:05:40|568.94|566.54|570.05|567.65|570.05|567.65|568.94|566.54|0
1651241150000|2022-04-29 14:05:50|569.49|567.09|569.31|566.91|569.86|567.46|569.31|566.91|0
1651241160000|2022-04-29 14:06:00|568.76|566.36|568.94|566.54|568.94|566.54|568.39|565.99|0
1651241170000|2022-04-29 14:06:10|569.31|566.91|570.23|567.83|570.23|567.83|569.31|566.91|0
1651241180000|2022-04-29 14:06:20|570.79|568.39|571.71|569.31|571.71|569.31|570.79|568.39|0
1651241190000|2022-04-29 14:06:30|571.9|569.5|570.6|568.2|571.9|569.5|570.6|568.2|0
1651241200000|2022-04-29 14:06:40|570.88|568.48|570.97|568.57|570.97|568.57|570.23|567.83|0
1651241210000|2022-04-29 14:06:50|570.6|568.2|570.79|568.39|571.71|569.31|570.6|568.2|0
1651241220000|2022-04-29 14:07:00|571.81|569.41|571.53|569.13|572.08|569.68|571.53|569.13|0
1651241230000|2022-04-29 14:07:10|570.79|568.39|571.9|569.5|571.9|569.5|570.79|568.39|0
1651241240000|2022-04-29 14:07:20|571.71|569.31|571.9|569.5|572.08|569.68|571.53|569.13|0
1651241250000|2022-04-29 14:07:30|571.81|569.41|572.27|569.87|572.27|569.87|571.71|569.31|0
1651241260000|2022-04-29 14:07:40|572.08|569.68|572.27|569.87|572.27|569.87|572.08|569.68|0
1651241270000|2022-04-29 14:07:50|573.38|570.98|573.38|570.98|573.38|570.98|573.01|570.61|0
1651241280000|2022-04-29 14:08:00|573.19|570.79|573.38|570.98|573.38|570.98|573.1|570.7|0
1651241290000|2022-04-29 14:08:10|573.19|570.79|573.19|570.79|573.38|570.98|573.19|570.79|0
1651241300000|2022-04-29 14:08:20|573.38|570.98|574.96|572.56|574.96|572.56|573.38|570.98|0
1651241310000|2022-04-29 14:08:30|575.04|572.64|575.23|572.83|575.23|572.83|574.67|572.27|0
1651241320000|2022-04-29 14:08:40|574.86|572.46|574.86|572.46|574.86|572.46|574.3|571.9|0
1651241330000|2022-04-29 14:08:50|575.23|572.83|574.4|572|575.6|573.2|574.3|571.9|0
1651241340000|2022-04-29 14:09:00|573.56|571.16|575.23|572.83|575.42|573.02|573.56|571.16|0
1651241350000|2022-04-29 14:09:10|574.86|572.46|575.23|572.83|575.23|572.83|574.86|572.46|0
1651241360000|2022-04-29 14:09:20|575.04|572.64|574.67|572.27|575.04|572.64|574.67|572.27|0
1651241370000|2022-04-29 14:09:30|574.49|572.09|574.3|571.9|575.04|572.64|574.12|571.72|0
1651241380000|2022-04-29 14:09:40|573.75|571.35|573.47|571.07|574.12|571.72|573.47|571.07|0
1651241390000|2022-04-29 14:09:50|571.71|569.31|572.45|570.05|572.45|570.05|571.71|569.31|0
1651241400000|2022-04-29 14:10:00|572.08|569.68|571.34|568.94|572.08|569.68|571.34|568.94|0
1651241410000|2022-04-29 14:10:10|570.79|568.39|569.68|567.28|570.79|568.39|569.68|567.28|0
1651241420000|2022-04-29 14:10:20|570.05|567.65|569.12|566.72|570.42|568.02|569.12|566.72|0
1651241430000|2022-04-29 14:10:30|569.86|567.46|570.78|568.38|570.78|568.38|569.68|567.28|0
1651241440000|2022-04-29 14:10:40|571.15|568.75|569.86|567.46|571.15|568.75|569.86|567.46|0
1651241450000|2022-04-29 14:10:50|570.78|568.38|571.89|569.49|571.89|569.49|570.78|568.38|0
1651241460000|2022-04-29 14:11:00|572.08|569.68|573.19|570.79|573.19|570.79|572.08|569.68|0
1651241470000|2022-04-29 14:11:10|573.75|571.35|574.21|571.81|574.86|572.46|573.75|571.35|0
1651241480000|2022-04-29 14:11:20|574.3|571.9|575.23|572.83|575.23|572.83|573.56|571.16|0
1651241490000|2022-04-29 14:11:30|575.41|573.01|574.3|571.9|575.41|573.01|574.3|571.9|0
1651241500000|2022-04-29 14:11:40|574.86|572.46|575.04|572.64|575.04|572.64|574.58|572.18|0
1651241510000|2022-04-29 14:11:50|575.41|573.01|575.41|573.01|575.51|573.11|575.41|573.01|0
1651241520000|2022-04-29 14:12:00|574.67|572.27|574.3|571.9|574.86|572.46|574.3|571.9|0
1651241530000|2022-04-29 14:12:10|573.56|571.16|573.56|571.16|573.56|571.16|573|570.6|0
1651241540000|2022-04-29 14:12:20|573.84|571.44|574.95|572.55|574.95|572.55|573.84|571.44|0
1651241550000|2022-04-29 14:12:30|574.77|572.37|575.04|572.64|575.04|572.64|574.21|571.81|0
1651241560000|2022-04-29 14:12:40|575.51|573.11|575.23|572.83|575.79|573.39|575.23|572.83|0
1651241570000|2022-04-29 14:12:50|575.04|572.64|574.86|572.46|575.41|573.01|574.86|572.46|0
1651241580000|2022-04-29 14:13:00|573.75|571.35|572.82|570.42|573.75|571.35|572.63|570.23|0
1651241590000|2022-04-29 14:13:10|573.56|571.16|572.26|569.86|573.56|571.16|572.26|569.86|0
1651241600000|2022-04-29 14:13:20|571.71|569.31|572.45|570.05|572.45|570.05|571.71|569.31|0
1651241610000|2022-04-29 14:13:30|572.08|569.68|571.89|569.49|572.26|569.86|571.8|569.4|0
1651241620000|2022-04-29 14:13:40|572.63|570.23|574.3|571.9|574.3|571.9|572.63|570.23|0
1651241630000|2022-04-29 14:13:50|574.21|571.81|573.74|571.34|574.21|571.81|573.74|571.34|0
1651241640000|2022-04-29 14:14:00|573.56|571.16|573.47|571.07|573.84|571.44|573.47|571.07|0
1651241650000|2022-04-29 14:14:10|573.93|571.53|573.19|570.79|573.93|571.53|572.82|570.42|0
1651241660000|2022-04-29 14:14:20|572.91|570.51|574.49|572.09|574.49|572.09|572.91|570.51|0
1651241670000|2022-04-29 14:14:30|575.14|572.74|574.4|572|575.14|572.74|574.4|572|0
1651241680000|2022-04-29 14:14:40|574.3|571.9|573.74|571.34|574.3|571.9|573.74|571.34|0
1651241690000|2022-04-29 14:14:50|573.37|570.97|573.74|571.34|573.74|571.34|573.19|570.79|0
1651241700000|2022-04-29 14:15:00|574.12|571.72|572.63|570.23|574.12|571.72|572.63|570.23|0
1651241710000|2022-04-29 14:15:10|573.19|570.79|572.63|570.23|573.37|570.97|572.63|570.23|0
1651241720000|2022-04-29 14:15:20|572.08|569.68|570.04|567.64|572.08|569.68|570.04|567.64|0
1651241730000|2022-04-29 14:15:30|568.75|566.35|570.04|567.64|570.04|567.64|568.75|566.35|0
1651241740000|2022-04-29 14:15:40|570.78|568.38|572.45|570.05|572.45|570.05|570.78|568.38|0
1651241750000|2022-04-29 14:15:50|572.82|570.42|574.86|572.46|574.86|572.46|572.82|570.42|0
1651241760000|2022-04-29 14:16:00|575.97|573.57|577.27|574.87|577.27|574.87|575.97|573.57|0
1651241770000|2022-04-29 14:16:10|576.53|574.13|578.2|575.8|578.2|575.8|576.53|574.13|0
1651241780000|2022-04-29 14:16:20|577.83|575.43|580.81|578.41|580.81|578.41|577.83|575.43|0
1651241790000|2022-04-29 14:16:30|581.93|579.53|581.18|578.78|581.93|579.53|581.18|578.78|0
1651241800000|2022-04-29 14:16:40|580.81|578.41|580.81|578.41|581.37|578.97|580.62|578.22|0
1651241810000|2022-04-29 14:16:50|581.09|578.69|581.56|579.16|581.74|579.34|581.09|578.69|0
1651241820000|2022-04-29 14:17:00|582.49|580.09|581.37|578.97|582.77|580.37|581.37|578.97|0
1651241830000|2022-04-29 14:17:10|581.74|579.34|582.49|580.09|582.49|580.09|581.37|578.97|0
1651241840000|2022-04-29 14:17:20|583.61|581.21|582.12|579.72|583.61|581.21|582.12|579.72|0
1651241850000|2022-04-29 14:17:30|581.74|579.34|583.42|581.02|583.42|581.02|581.74|579.34|0
1651241860000|2022-04-29 14:17:40|583.24|580.84|584.73|582.33|585.3|582.9|583.24|580.84|0
1651241870000|2022-04-29 14:17:50|584.55|582.15|584.92|582.52|585.48|583.08|584.55|582.15|0
1651241880000|2022-04-29 14:18:00|585.11|582.71|584.17|581.77|585.11|582.71|584.17|581.77|0
1651241890000|2022-04-29 14:18:10|584.27|581.87|583.98|581.58|584.27|581.87|583.89|581.49|0
1651241900000|2022-04-29 14:18:20|584.17|581.77|584.27|581.87|584.27|581.87|583.8|581.4|0
1651241910000|2022-04-29 14:18:30|584.17|581.77|584.92|582.52|584.92|582.52|584.17|581.77|0
1651241920000|2022-04-29 14:18:40|585.67|583.27|586.23|583.83|586.23|583.83|585.48|583.08|0
1651241930000|2022-04-29 14:18:50|585.67|583.27|586.42|584.02|586.42|584.02|585.67|583.27|0
1651241940000|2022-04-29 14:19:00|586.61|584.21|588.58|586.18|588.58|586.18|586.61|584.21|0
1651241950000|2022-04-29 14:19:10|588.3|585.9|588.86|586.46|588.86|586.46|588.3|585.9|0
1651241960000|2022-04-29 14:19:20|589.05|586.65|588.3|585.9|589.05|586.65|588.3|585.9|0
1651241970000|2022-04-29 14:19:30|587.92|585.52|589.05|586.65|589.05|586.65|587.92|585.52|0
1651241980000|2022-04-29 14:19:40|588.86|586.46|588.67|586.27|589.05|586.65|588.48|586.08|0
1651241990000|2022-04-29 14:19:50|588.58|586.18|588.11|585.71|589.42|587.02|588.11|585.71|0
1651242000000|2022-04-29 14:20:00|588.86|586.46|588.67|586.27|588.86|586.46|588.11|585.71|0
1651242010000|2022-04-29 14:20:10|589.05|586.65|588.39|585.99|589.05|586.65|588.39|585.99|0
1651242020000|2022-04-29 14:20:20|588.86|586.46|588.86|586.46|589.05|586.65|588.86|586.46|0
1651242030000|2022-04-29 14:20:30|588.39|585.99|588.48|586.08|588.48|586.08|587.45|585.05|0
1651242040000|2022-04-29 14:20:40|588.86|586.46|588.29|585.89|589.23|586.83|588.29|585.89|0
1651242050000|2022-04-29 14:20:50|588.67|586.27|589.05|586.65|589.05|586.65|588.67|586.27|0
1651242060000|2022-04-29 14:21:00|589.23|586.83|589.8|587.4|589.99|587.59|589.23|586.83|0
1651242070000|2022-04-29 14:21:10|589.42|587.02|590.36|587.96|590.36|587.96|589.42|587.02|0
1651242080000|2022-04-29 14:21:20|589.99|587.59|588.48|586.08|589.99|587.59|588.48|586.08|0
1651242090000|2022-04-29 14:21:30|588.39|585.99|588.86|586.46|589.99|587.59|588.39|585.99|0
1651242100000|2022-04-29 14:21:40|589.42|587.02|589.42|587.02|589.42|587.02|589.42|587.02|0
1651242110000|2022-04-29 14:21:50|589.61|587.21|588.86|586.46|589.61|587.21|588.86|586.46|0
1651242120000|2022-04-29 14:22:00|588.11|585.71|587.73|585.33|588.11|585.71|587.73|585.33|0
1651242130000|2022-04-29 14:22:10|586.98|584.58|588.11|585.71|588.11|585.71|586.61|584.21|0
1651242140000|2022-04-29 14:22:20|588.29|585.89|589.23|586.83|589.23|586.83|588.29|585.89|0
1651242150000|2022-04-29 14:22:30|589.05|586.65|589.42|587.02|589.42|587.02|589.05|586.65|0
1651242160000|2022-04-29 14:22:40|589.05|586.65|589.42|587.02|589.42|587.02|588.86|586.46|0
1651242170000|2022-04-29 14:22:50|589.23|586.83|589.05|586.65|589.99|587.59|589.05|586.65|0
1651242180000|2022-04-29 14:23:00|589.42|587.02|589.61|587.21|589.61|587.21|589.23|586.83|0
1651242190000|2022-04-29 14:23:10|589.05|586.65|590.17|587.77|590.17|587.77|589.05|586.65|0
1651242200000|2022-04-29 14:23:20|590.36|587.96|589.61|587.21|590.36|587.96|589.61|587.21|0
1651242210000|2022-04-29 14:23:30|589.99|587.59|590.55|588.15|590.55|588.15|589.99|587.59|0
1651242220000|2022-04-29 14:23:40|590.74|588.34|590.74|588.34|590.74|588.34|590.74|588.34|0
1651242230000|2022-04-29 14:23:50|591.49|589.09|591.87|589.47|592.06|589.66|591.3|588.9|0
1651242240000|2022-04-29 14:24:00|592.06|589.66|592.06|589.66|592.62|590.22|592.06|589.66|0
1651242250000|2022-04-29 14:24:10|592.24|589.84|591.49|589.09|592.24|589.84|591.49|589.09|0
1651242260000|2022-04-29 14:24:20|591.68|589.28|593.19|590.79|593.19|590.79|591.68|589.28|0
1651242270000|2022-04-29 14:24:30|591.87|589.47|591.87|589.47|592.62|590.22|591.87|589.47|0
1651242280000|2022-04-29 14:24:40|590.93|588.53|590.36|587.96|590.93|588.53|590.17|587.77|0
1651242290000|2022-04-29 14:24:50|590.17|587.77|591.11|588.71|591.11|588.71|589.99|587.59|0
1651242300000|2022-04-29 14:25:00|591.4|589|591.11|588.71|591.4|589|590.93|588.53|0
1651242310000|2022-04-29 14:25:10|590.55|588.15|590.36|587.96|590.55|588.15|589.8|587.4|0
1651242320000|2022-04-29 14:25:20|590.55|588.15|591.68|589.28|591.68|589.28|590.36|587.96|0
1651242330000|2022-04-29 14:25:30|592.06|589.66|592.81|590.41|592.81|590.41|592.06|589.66|0
1651242340000|2022-04-29 14:25:40|592.24|589.84|592.24|589.84|592.72|590.32|592.24|589.84|0
1651242350000|2022-04-29 14:25:50|592.43|590.03|591.68|589.28|592.62|590.22|591.68|589.28|0
1651242360000|2022-04-29 14:26:00|591.3|588.9|592.06|589.66|592.06|589.66|591.3|588.9|0
1651242370000|2022-04-29 14:26:10|592.43|590.03|592.06|589.66|592.43|590.03|591.87|589.47|0
1651242380000|2022-04-29 14:26:20|592.34|589.94|591.97|589.57|592.34|589.94|591.87|589.47|0
1651242390000|2022-04-29 14:26:30|591.87|589.47|591.87|589.47|591.87|589.47|590.93|588.53|0
1651242400000|2022-04-29 14:26:40|592.15|589.75|592.06|589.66|592.34|589.94|591.87|589.47|0
1651242410000|2022-04-29 14:26:50|592.43|590.03|592.81|590.41|593|590.6|592.43|590.03|0
1651242420000|2022-04-29 14:27:00|593|590.6|593.66|591.26|594.32|591.92|593|590.6|0
1651242430000|2022-04-29 14:27:10|593.94|591.54|593.94|591.54|594.23|591.83|593.94|591.54|0
1651242440000|2022-04-29 14:27:20|594.32|591.92|594.51|592.11|595.07|592.67|594.32|591.92|0
1651242450000|2022-04-29 14:27:30|594.13|591.73|594.89|592.49|594.89|592.49|594.13|591.73|0
1651242460000|2022-04-29 14:27:40|594.32|591.92|594.51|592.11|595.07|592.67|594.32|591.92|0
1651242470000|2022-04-29 14:27:50|594.7|592.3|594.51|592.11|594.7|592.3|594.32|591.92|0
1651242480000|2022-04-29 14:28:00|595.83|593.43|595.45|593.05|595.83|593.43|594.88|592.48|0
1651242490000|2022-04-29 14:28:10|595.64|593.24|595.64|593.24|595.74|593.34|595.26|592.86|0
1651242500000|2022-04-29 14:28:20|595.45|593.05|596.78|594.38|597.15|594.75|595.45|593.05|0
1651242510000|2022-04-29 14:28:30|596.96|594.56|597.15|594.75|597.15|594.75|596.96|594.56|0
1651242520000|2022-04-29 14:28:40|596.96|594.56|597.34|594.94|597.34|594.94|596.96|594.56|0
1651242530000|2022-04-29 14:28:50|597.53|595.13|598.1|595.7|598.1|595.7|597.34|594.94|0
1651242540000|2022-04-29 14:29:00|598.48|596.08|597.72|595.32|598.48|596.08|597.72|595.32|0
1651242550000|2022-04-29 14:29:10|597.15|594.75|597.53|595.13|597.91|595.51|597.15|594.75|0
1651242560000|2022-04-29 14:29:20|597.34|594.94|597.91|595.51|597.91|595.51|597.34|594.94|0
1651242570000|2022-04-29 14:29:30|597.72|595.32|596.78|594.38|597.72|595.32|596.59|594.19|0
1651242580000|2022-04-29 14:29:40|596.59|594.19|596.59|594.19|596.78|594.38|596.59|594.19|0
1651242590000|2022-04-29 14:29:50|596.77|594.37|597.34|594.94|597.34|594.94|596.77|594.37|0
1651242600000|2022-04-29 14:30:00|598.48|596.08|596.96|594.56|598.67|596.27|596.96|594.56|0
1651242610000|2022-04-29 14:30:10|597.15|594.75|597.34|594.94|597.34|594.94|597.06|594.66|0
1651242620000|2022-04-29 14:30:20|598.1|595.7|597.53|595.13|598.1|595.7|597.53|595.13|0
1651242630000|2022-04-29 14:30:30|597.91|595.51|597.15|594.75|598.1|595.7|597.15|594.75|0
1651242640000|2022-04-29 14:30:40|596.77|594.37|598.01|595.61|598.1|595.7|596.77|594.37|0
1651242650000|2022-04-29 14:30:50|598.1|595.7|598.1|595.7|598.29|595.89|597.72|595.32|0
1651242660000|2022-04-29 14:31:00|597.72|595.32|598.67|596.27|598.67|596.27|597.72|595.32|0
1651242670000|2022-04-29 14:31:10|598.29|595.89|597.91|595.51|598.48|596.08|597.91|595.51|0
1651242680000|2022-04-29 14:31:20|596.96|594.56|597.72|595.32|597.72|595.32|596.96|594.56|0
1651242690000|2022-04-29 14:31:30|597.34|594.94|596.77|594.37|597.34|594.94|596.77|594.37|0
1651242700000|2022-04-29 14:31:40|596.96|594.56|596.4|594|596.96|594.56|596.4|594|0
1651242710000|2022-04-29 14:31:50|596.59|594.19|596.59|594.19|596.59|594.19|596.4|594|0
1651242720000|2022-04-29 14:32:00|592.94|590.54|594.37|591.97|594.75|592.35|592.56|590.16|0
1651242730000|2022-04-29 14:32:10|594.56|592.16|595.43|593.03|595.43|593.03|594.56|592.16|0
1651242740000|2022-04-29 14:32:20|595.62|593.22|595.81|593.41|596.75|594.35|595.62|593.22|0
1651242750000|2022-04-29 14:32:30|596|593.6|596.56|594.16|596.56|594.16|596|593.6|0
1651242760000|2022-04-29 14:32:40|596.75|594.35|596.75|594.35|597.13|594.73|596.75|594.35|0
1651242770000|2022-04-29 14:32:50|596.37|593.97|596.85|594.45|597.04|594.64|596.37|593.97|0
1651242780000|2022-04-29 14:33:00|596.56|594.16|596.94|594.54|597.13|594.73|596.56|594.16|0
1651242790000|2022-04-29 14:33:10|597.61|595.21|598.46|596.06|598.46|596.06|597.61|595.21|0
1651242800000|2022-04-29 14:33:20|598.27|595.87|597.32|594.92|598.27|595.87|597.32|594.92|0
1651242810000|2022-04-29 14:33:30|597.51|595.11|597.7|595.3|597.7|595.3|597.51|595.11|0
1651242820000|2022-04-29 14:33:40|597.13|594.73|596.75|594.35|597.32|594.92|596.75|594.35|0
1651242830000|2022-04-29 14:33:50|596.18|593.78|596.56|594.16|596.56|594.16|596.18|593.78|0
1651242840000|2022-04-29 14:34:00|595.99|593.59|595.43|593.03|595.99|593.59|595.43|593.03|0
1651242850000|2022-04-29 14:34:10|595.81|593.41|595.99|593.59|596.56|594.16|595.81|593.41|0
1651242860000|2022-04-29 14:34:20|595.43|593.03|595.99|593.59|595.99|593.59|595.43|593.03|0
1651242870000|2022-04-29 14:34:30|596.37|593.97|597.89|595.49|597.89|595.49|596.37|593.97|0
1651242880000|2022-04-29 14:34:40|598.08|595.68|597.99|595.59|598.27|595.87|597.99|595.59|0
1651242890000|2022-04-29 14:34:50|598.27|595.87|598.65|596.25|598.65|596.25|598.08|595.68|0
1651242900000|2022-04-29 14:35:00|598.08|595.68|597.7|595.3|598.46|596.06|597.7|595.3|0
1651242910000|2022-04-29 14:35:10|597.99|595.59|597.7|595.3|597.99|595.59|597.7|595.3|0
1651242920000|2022-04-29 14:35:20|598.08|595.68|597.89|595.49|598.27|595.87|597.89|595.49|0
1651242930000|2022-04-29 14:35:30|598.27|595.87|599.97|597.57|599.97|597.57|598.27|595.87|0
1651242940000|2022-04-29 14:35:40|600.16|597.76|600.16|597.76|600.35|597.95|600.16|597.76|0
1651242950000|2022-04-29 14:35:50|600.54|598.14|601.59|599.19|601.59|599.19|600.54|598.14|0
1651242960000|2022-04-29 14:36:00|601.11|598.71|601.49|599.09|601.49|599.09|601.11|598.71|0
1651242970000|2022-04-29 14:36:10|601.3|598.9|601.11|598.71|601.49|599.09|601.11|598.71|0
1651242980000|2022-04-29 14:36:20|601.49|599.09|601.49|599.09|601.59|599.19|601.49|599.09|0
1651242990000|2022-04-29 14:36:30|601.3|598.9|601.49|599.09|601.68|599.28|601.3|598.9|0
1651243000000|2022-04-29 14:36:40|600.92|598.52|601.3|598.9|601.49|599.09|600.73|598.33|0
1651243010000|2022-04-29 14:36:50|601.68|599.28|601.68|599.28|601.87|599.47|601.68|599.28|0
1651243020000|2022-04-29 14:37:00|601.87|599.47|602.25|599.85|602.25|599.85|601.87|599.47|0
1651243030000|2022-04-29 14:37:10|602.06|599.66|602.44|600.04|602.44|600.04|602.06|599.66|0
1651243040000|2022-04-29 14:37:20|602.63|600.23|602.63|600.23|602.82|600.42|602.63|600.23|0
1651243050000|2022-04-29 14:37:30|602.44|600.04|601.87|599.47|602.44|600.04|601.87|599.47|0
1651243060000|2022-04-29 14:37:40|602.25|599.85|602.44|600.04|602.63|600.23|602.25|599.85|0
1651243070000|2022-04-29 14:37:50|602.63|600.23|602.63|600.23|602.63|600.23|602.63|600.23|0
1651243080000|2022-04-29 14:38:00|602.44|600.04|602.25|599.85|602.44|600.04|602.25|599.85|0
1651243090000|2022-04-29 14:38:10|601.68|599.28|600.35|597.95|601.68|599.28|600.35|597.95|0
1651243100000|2022-04-29 14:38:20|600.16|597.76|600.35|597.95|600.35|597.95|599.59|597.19|0
1651243110000|2022-04-29 14:38:30|600.54|598.14|600.16|597.76|600.54|598.14|599.97|597.57|0
1651243120000|2022-04-29 14:38:40|599.78|597.38|598.83|596.43|599.78|597.38|598.83|596.43|0
1651243130000|2022-04-29 14:38:50|598.65|596.25|597.7|595.3|598.65|596.25|597.51|595.11|0
1651243140000|2022-04-29 14:39:00|597.32|594.92|597.89|595.49|597.89|595.49|596.94|594.54|0
1651243150000|2022-04-29 14:39:10|598.08|595.68|597.42|595.02|598.65|596.25|597.42|595.02|0
1651243160000|2022-04-29 14:39:20|597.8|595.4|597.32|594.92|597.89|595.49|597.32|594.92|0
1651243170000|2022-04-29 14:39:30|597.42|595.02|596.94|594.54|597.42|595.02|596.94|594.54|0
1651243180000|2022-04-29 14:39:40|597.32|594.92|596.75|594.35|597.32|594.92|596.75|594.35|0
1651243190000|2022-04-29 14:39:50|597.32|594.92|598.17|595.77|598.17|595.77|597.32|594.92|0
1651243200000|2022-04-29 14:40:00|598.08|595.68|598.64|596.24|598.83|596.43|598.08|595.68|0
1651243210000|2022-04-29 14:40:10|598.74|596.34|597.89|595.49|598.74|596.34|597.7|595.3|0
1651243220000|2022-04-29 14:40:20|597.61|595.21|598.27|595.87|598.27|595.87|597.61|595.21|0
1651243230000|2022-04-29 14:40:30|598.64|596.24|598.46|596.06|599.02|596.62|598.46|596.06|0
1651243240000|2022-04-29 14:40:40|598.64|596.24|599.02|596.62|599.02|596.62|598.64|596.24|0
1651243250000|2022-04-29 14:40:50|598.46|596.06|598.08|595.68|598.46|596.06|597.51|595.11|0
1651243260000|2022-04-29 14:41:00|598.83|596.43|599.5|597.1|599.78|597.38|598.83|596.43|0
1651243270000|2022-04-29 14:41:10|599.59|597.19|599.78|597.38|599.78|597.38|599.4|597|0
1651243280000|2022-04-29 14:41:20|600.35|597.95|600.35|597.95|600.35|597.95|600.35|597.95|0
1651243290000|2022-04-29 14:41:30|600.54|598.14|600.92|598.52|600.92|598.52|600.54|598.14|0
1651243300000|2022-04-29 14:41:40|601.11|598.71|601.11|598.71|601.11|598.71|600.92|598.52|0
1651243310000|2022-04-29 14:41:50|601.3|598.9|601.87|599.47|601.87|599.47|601.3|598.9|0
1651243320000|2022-04-29 14:42:00|602.25|599.85|602.63|600.23|602.63|600.23|602.25|599.85|0
1651243330000|2022-04-29 14:42:10|601.87|599.47|602.25|599.85|602.25|599.85|601.87|599.47|0
1651243340000|2022-04-29 14:42:20|601.78|599.38|602.06|599.66|602.44|600.04|601.78|599.38|0
1651243350000|2022-04-29 14:42:30|602.44|600.04|602.82|600.42|603.2|600.8|602.44|600.04|0
1651243360000|2022-04-29 14:42:40|602.63|600.23|602.63|600.23|602.63|600.23|602.06|599.66|0
1651243370000|2022-04-29 14:42:50|602.44|600.04|602.06|599.66|602.63|600.23|602.06|599.66|0
1651243380000|2022-04-29 14:43:00|602.25|599.85|602.25|599.85|602.44|600.04|602.06|599.66|0
1651243390000|2022-04-29 14:43:10|602.44|600.04|602.06|599.66|602.44|600.04|601.87|599.47|0
1651243400000|2022-04-29 14:43:20|601.87|599.47|601.11|598.71|601.87|599.47|601.11|598.71|0
1651243410000|2022-04-29 14:43:30|601.3|598.9|600.92|598.52|601.3|598.9|600.73|598.33|0
1651243420000|2022-04-29 14:43:40|601.11|598.71|601.87|599.47|601.87|599.47|601.11|598.71|0
1651243430000|2022-04-29 14:43:50|602.06|599.66|600.92|598.52|602.06|599.66|600.92|598.52|0
1651243440000|2022-04-29 14:44:00|601.3|598.9|600.92|598.52|601.3|598.9|600.73|598.33|0
1651243450000|2022-04-29 14:44:10|600.16|597.76|600.16|597.76|600.54|598.14|600.16|597.76|0
1651243460000|2022-04-29 14:44:20|600.73|598.33|600.73|598.33|600.92|598.52|600.73|598.33|0
1651243470000|2022-04-29 14:44:30|600.54|598.14|599.78|597.38|600.54|598.14|599.78|597.38|0
1651243480000|2022-04-29 14:44:40|598.83|596.43|598.55|596.15|598.83|596.43|598.07|595.67|0
1651243490000|2022-04-29 14:44:50|598.64|596.24|599.78|597.38|600.16|597.76|598.64|596.24|0
1651243500000|2022-04-29 14:45:00|599.97|597.57|600.73|598.33|600.73|598.33|599.97|597.57|0
1651243510000|2022-04-29 14:45:10|600.64|598.24|600.92|598.52|600.92|598.52|599.78|597.38|0
1651243520000|2022-04-29 14:45:20|600.73|598.33|601.68|599.28|601.68|599.28|600.73|598.33|0
1651243530000|2022-04-29 14:45:30|601.49|599.09|601.49|599.09|601.49|599.09|601.49|599.09|0
1651243540000|2022-04-29 14:45:40|602.06|599.66|602.25|599.85|602.25|599.85|601.68|599.28|0
1651243550000|2022-04-29 14:45:50|602.06|599.66|601.87|599.47|602.25|599.85|601.87|599.47|0
1651243560000|2022-04-29 14:46:00|601.68|599.28|603.01|600.61|603.01|600.61|601.68|599.28|0
1651243570000|2022-04-29 14:46:10|603.2|600.8|603.2|600.8|603.2|600.8|603.2|600.8|0
1651243580000|2022-04-29 14:46:20|602.82|600.42|603.01|600.61|603.2|600.8|602.82|600.42|0
1651243590000|2022-04-29 14:46:30|602.82|600.42|602.82|600.42|602.82|600.42|602.25|599.85|0
1651243600000|2022-04-29 14:46:40|602.63|600.23|603.39|600.99|603.39|600.99|602.63|600.23|0
1651243610000|2022-04-29 14:46:50|603.11|600.71|602.82|600.42|603.39|600.99|602.82|600.42|0
1651243620000|2022-04-29 14:47:00|603.39|600.99|603.39|600.99|603.39|600.99|603.01|600.61|0
1651243630000|2022-04-29 14:47:10|603.77|601.37|603.01|600.61|603.77|601.37|602.82|600.42|0
1651243640000|2022-04-29 14:47:20|602.82|600.42|603.01|600.61|603.58|601.18|602.82|600.42|0
1651243650000|2022-04-29 14:47:30|603.2|600.8|602.92|600.52|603.2|600.8|602.44|600.04|0
1651243660000|2022-04-29 14:47:40|603.2|600.8|603.96|601.56|603.96|601.56|603.2|600.8|0
1651243670000|2022-04-29 14:47:50|604.15|601.75|603.96|601.56|604.15|601.75|603.58|601.18|0
1651243680000|2022-04-29 14:48:00|603.39|600.99|603.39|600.99|603.58|601.18|603.39|600.99|0
1651243690000|2022-04-29 14:48:10|603.96|601.56|603.39|600.99|603.96|601.56|603.39|600.99|0
1651243700000|2022-04-29 14:48:20|603.96|601.56|604.15|601.75|604.15|601.75|603.96|601.56|0
1651243710000|2022-04-29 14:48:30|604.06|601.66|603.77|601.37|604.15|601.75|603.77|601.37|0
1651243720000|2022-04-29 14:48:40|603.96|601.56|603.96|601.56|603.96|601.56|603.58|601.18|0
1651243730000|2022-04-29 14:48:50|603.39|600.99|604.35|601.95|604.35|601.95|603.2|600.8|0
1651243740000|2022-04-29 14:49:00|604.54|602.14|604.15|601.75|604.54|602.14|603.77|601.37|0
1651243750000|2022-04-29 14:49:10|603.58|601.18|604.35|601.95|604.35|601.95|603.58|601.18|0
1651243760000|2022-04-29 14:49:20|604.15|601.75|604.54|602.14|604.54|602.14|604.15|601.75|0
1651243770000|2022-04-29 14:49:30|604.34|601.94|604.54|602.14|604.54|602.14|604.34|601.94|0
1651243780000|2022-04-29 14:49:40|603.96|601.56|604.34|601.94|604.34|601.94|603.96|601.56|0
1651243790000|2022-04-29 14:49:50|604.15|601.75|604.15|601.75|604.15|601.75|603.96|601.56|0
1651243800000|2022-04-29 14:50:00|603.77|601.37|603.58|601.18|603.96|601.56|603.58|601.18|0
1651243810000|2022-04-29 14:50:10|603.2|600.8|603.77|601.37|603.77|601.37|603.2|600.8|0
1651243820000|2022-04-29 14:50:20|603.49|601.09|603.39|600.99|603.58|601.18|603.39|600.99|0
1651243830000|2022-04-29 14:50:30|602.82|600.42|601.68|599.28|602.82|600.42|601.68|599.28|0
1651243840000|2022-04-29 14:50:40|601.49|599.09|601.68|599.28|601.68|599.28|601.49|599.09|0
1651243850000|2022-04-29 14:50:50|601.87|599.47|602.63|600.23|602.82|600.42|601.87|599.47|0
1651243860000|2022-04-29 14:51:00|602.25|599.85|603.77|601.37|603.77|601.37|602.16|599.76|0
1651243870000|2022-04-29 14:51:10|603.2|600.8|604.15|601.75|604.15|601.75|603.2|600.8|0
1651243880000|2022-04-29 14:51:20|604.54|602.14|605.11|602.71|605.11|602.71|604.44|602.04|0
1651243890000|2022-04-29 14:51:30|605.49|603.09|605.49|603.09|605.49|603.09|605.3|602.9|0
1651243900000|2022-04-29 14:51:40|605.3|602.9|605.11|602.71|605.49|603.09|605.11|602.71|0
1651243910000|2022-04-29 14:51:50|605.49|603.09|605.11|602.71|605.49|603.09|605.11|602.71|0
1651243920000|2022-04-29 14:52:00|605.49|603.09|605.68|603.28|605.68|603.28|605.3|602.9|0
1651243930000|2022-04-29 14:52:10|605.87|603.47|606.06|603.66|606.25|603.85|605.87|603.47|0
1651243940000|2022-04-29 14:52:20|605.3|602.9|605.11|602.71|605.68|603.28|605.11|602.71|0
1651243950000|2022-04-29 14:52:30|604.92|602.52|605.49|603.09|605.49|603.09|604.92|602.52|0
1651243960000|2022-04-29 14:52:40|605.68|603.28|605.68|603.28|605.87|603.47|605.68|603.28|0
1651243970000|2022-04-29 14:52:50|605.87|603.47|605.3|602.9|605.87|603.47|605.3|602.9|0
1651243980000|2022-04-29 14:53:00|605.68|603.28|604.92|602.52|605.68|603.28|604.92|602.52|0
1651243990000|2022-04-29 14:53:10|605.49|603.09|605.11|602.71|605.49|603.09|605.11|602.71|0
1651244000000|2022-04-29 14:53:20|605.68|603.28|605.3|602.9|605.68|603.28|605.3|602.9|0
1651244010000|2022-04-29 14:53:30|605.49|603.09|605.21|602.81|605.68|603.28|605.21|602.81|0
1651244020000|2022-04-29 14:53:40|605.3|602.9|605.49|603.09|605.49|603.09|604.92|602.52|0
1651244030000|2022-04-29 14:53:50|605.3|602.9|604.82|602.42|605.3|602.9|604.82|602.42|0
1651244040000|2022-04-29 14:54:00|604.92|602.52|605.11|602.71|605.3|602.9|604.92|602.52|0
1651244050000|2022-04-29 14:54:10|604.92|602.52|605.11|602.71|605.11|602.71|604.92|602.52|0
1651244060000|2022-04-29 14:54:20|604.92|602.52|604.72|602.32|605.11|602.71|604.72|602.32|0
1651244070000|2022-04-29 14:54:30|603.96|601.56|602.82|600.42|603.96|601.56|602.82|600.42|0
1651244080000|2022-04-29 14:54:40|603.2|600.8|602.73|600.33|603.2|600.8|602.63|600.23|0
1651244090000|2022-04-29 14:54:50|602.63|600.23|602.25|599.85|602.63|600.23|602.25|599.85|0
1651244100000|2022-04-29 14:55:00|602.06|599.66|602.25|599.85|602.63|600.23|602.06|599.66|0
1651244110000|2022-04-29 14:55:10|601.87|599.47|600.45|598.05|601.87|599.47|600.16|597.76|0
1651244120000|2022-04-29 14:55:20|599.69|597.29|599.69|597.29|599.69|597.29|599.21|596.81|0
1651244130000|2022-04-29 14:55:30|599.78|597.38|599.5|597.1|600.73|598.33|599.5|597.1|0
1651244140000|2022-04-29 14:55:40|599.97|597.57|602.82|600.42|602.82|600.42|599.97|597.57|0
1651244150000|2022-04-29 14:55:50|603.01|600.61|603.01|600.61|603.01|600.61|602.82|600.42|0
1651244160000|2022-04-29 14:56:00|603.2|600.8|603.58|601.18|603.58|601.18|603.2|600.8|0
1651244170000|2022-04-29 14:56:10|603.2|600.8|602.63|600.23|603.39|600.99|602.63|600.23|0
1651244180000|2022-04-29 14:56:20|603.3|600.9|602.63|600.23|603.3|600.9|602.63|600.23|0
1651244190000|2022-04-29 14:56:30|602.82|600.42|601.87|599.47|602.82|600.42|601.87|599.47|0
1651244200000|2022-04-29 14:56:40|601.68|599.28|602.25|599.85|602.25|599.85|601.68|599.28|0
1651244210000|2022-04-29 14:56:50|602.82|600.42|602.25|599.85|602.82|600.42|602.25|599.85|0
1651244220000|2022-04-29 14:57:00|602.06|599.66|602.82|600.42|602.82|600.42|601.87|599.47|0
1651244230000|2022-04-29 14:57:10|602.63|600.23|602.82|600.42|603.01|600.61|602.63|600.23|0
1651244240000|2022-04-29 14:57:20|603.01|600.61|602.73|600.33|603.01|600.61|602.73|600.33|0
1651244250000|2022-04-29 14:57:30|602.63|600.23|602.63|600.23|602.63|600.23|602.25|599.85|0
1651244260000|2022-04-29 14:57:40|602.82|600.42|602.06|599.66|602.82|600.42|602.06|599.66|0
1651244270000|2022-04-29 14:57:50|601.87|599.47|600.54|598.14|601.87|599.47|600.35|597.95|0
1651244280000|2022-04-29 14:58:00|601.11|598.71|600.73|598.33|601.11|598.71|600.35|597.95|0
1651244290000|2022-04-29 14:58:10|600.35|597.95|600.92|598.52|600.92|598.52|600.35|597.95|0
1651244300000|2022-04-29 14:58:20|601.4|599|601.68|599.28|601.87|599.47|601.4|599|0
1651244310000|2022-04-29 14:58:30|602.25|599.85|602.25|599.85|602.25|599.85|601.87|599.47|0
1651244320000|2022-04-29 14:58:40|601.68|599.28|602.06|599.66|602.25|599.85|601.68|599.28|0
1651244330000|2022-04-29 14:58:50|602.25|599.85|601.68|599.28|602.25|599.85|601.68|599.28|0
1651244340000|2022-04-29 14:59:00|601.87|599.47|601.78|599.38|601.87|599.47|601.49|599.09|0
1651244350000|2022-04-29 14:59:10|601.49|599.09|601.3|598.9|601.49|599.09|601.3|598.9|0
1651244360000|2022-04-29 14:59:20|600.92|598.52|601.3|598.9|601.3|598.9|600.35|597.95|0
1651244370000|2022-04-29 14:59:30|600.73|598.33|600.92|598.52|600.92|598.52|600.73|598.33|0
1651244380000|2022-04-29 14:59:40|600.73|598.33|600.73|598.33|600.73|598.33|600.26|597.86|0
1651244390000|2022-04-29 14:59:50|600.35|597.95|600.16|597.76|600.73|598.33|600.16|597.76|0
1651244400000|2022-04-29 15:00:00|601.11|598.71|601.49|599.09|601.49|599.09|600.92|598.52|0
1651244410000|2022-04-29 15:00:10|601.3|598.9|601.3|598.9|601.59|599.19|601.11|598.71|0
1651244420000|2022-04-29 15:00:20|601.49|599.09|601.11|598.71|601.68|599.28|601.11|598.71|0
1651244430000|2022-04-29 15:00:30|601.49|599.09|601.68|599.28|601.68|599.28|601.49|599.09|0
1651244440000|2022-04-29 15:00:40|601.87|599.47|602.25|599.85|602.44|600.04|601.87|599.47|0
1651244450000|2022-04-29 15:00:50|602.63|600.23|602.25|599.85|602.63|600.23|602.25|599.85|0
1651244460000|2022-04-29 15:01:00|603.11|600.71|603.2|600.8|603.39|600.99|603.11|600.71|0
1651244470000|2022-04-29 15:01:10|603.01|600.61|603.2|600.8|603.2|600.8|602.73|600.33|0
1651244480000|2022-04-29 15:01:20|603.39|600.99|603.2|600.8|603.39|600.99|603.2|600.8|0
1651244490000|2022-04-29 15:01:30|603.39|600.99|603.77|601.37|603.77|601.37|603.01|600.61|0
1651244500000|2022-04-29 15:01:40|603.96|601.56|604.34|601.94|604.34|601.94|603.96|601.56|0
1651244510000|2022-04-29 15:01:50|603.77|601.37|604.15|601.75|604.15|601.75|603.77|601.37|0
1651244520000|2022-04-29 15:02:00|603.77|601.37|602.63|600.23|603.77|601.37|602.63|600.23|0
1651244530000|2022-04-29 15:02:10|602.44|600.04|603.01|600.61|603.01|600.61|602.25|599.85|0
1651244540000|2022-04-29 15:02:20|603.58|601.18|603.96|601.56|603.96|601.56|603.39|600.99|0
1651244550000|2022-04-29 15:02:30|604.15|601.75|604.53|602.13|604.53|602.13|604.15|601.75|0
1651244560000|2022-04-29 15:02:40|604.15|601.75|604.72|602.32|604.91|602.51|604.15|601.75|0
1651244570000|2022-04-29 15:02:50|605.48|603.08|605.68|603.28|605.87|603.47|605.48|603.08|0
1651244580000|2022-04-29 15:03:00|606.25|603.85|606.25|603.85|606.25|603.85|606.25|603.85|0
1651244590000|2022-04-29 15:03:10|606.06|603.66|605.1|602.7|606.06|603.66|605.1|602.7|0
1651244600000|2022-04-29 15:03:20|604.91|602.51|605.87|603.47|605.87|603.47|604.91|602.51|0
1651244610000|2022-04-29 15:03:30|605.68|603.28|604.34|601.94|605.68|603.28|604.34|601.94|0
1651244620000|2022-04-29 15:03:40|603.39|600.99|603.39|600.99|603.58|601.18|603.39|600.99|0
1651244630000|2022-04-29 15:03:50|603.77|601.37|604.53|602.13|604.53|602.13|603.77|601.37|0
1651244640000|2022-04-29 15:04:00|604.91|602.51|605.68|603.28|605.87|603.47|604.91|602.51|0
1651244650000|2022-04-29 15:04:10|604.82|602.42|604.72|602.32|604.82|602.42|604.53|602.13|0
1651244660000|2022-04-29 15:04:20|604.91|602.51|603.39|600.99|604.91|602.51|603.39|600.99|0
1651244670000|2022-04-29 15:04:30|603.58|601.18|603.39|600.99|603.58|601.18|602.63|600.23|0
1651244680000|2022-04-29 15:04:40|603.96|601.56|602.82|600.42|603.96|601.56|602.82|600.42|0
1651244690000|2022-04-29 15:04:50|602.44|600.04|602.06|599.66|602.44|600.04|602.06|599.66|0
1651244700000|2022-04-29 15:05:00|602.44|600.04|601.87|599.47|602.44|600.04|601.87|599.47|0
1651244710000|2022-04-29 15:05:10|601.49|599.09|600.35|597.95|601.49|599.09|600.35|597.95|0
1651244720000|2022-04-29 15:05:20|600.16|597.76|599.02|596.62|600.16|597.76|598.83|596.43|0
1651244730000|2022-04-29 15:05:30|598.45|596.05|597.5|595.1|598.45|596.05|597.5|595.1|0
1651244740000|2022-04-29 15:05:40|596.93|594.53|597.12|594.72|597.12|594.72|596.93|594.53|0
1651244750000|2022-04-29 15:05:50|597.69|595.29|597.31|594.91|597.69|595.29|597.31|594.91|0
1651244760000|2022-04-29 15:06:00|597.5|595.1|598.45|596.05|598.45|596.05|597.5|595.1|0
1651244770000|2022-04-29 15:06:10|598.64|596.24|600.54|598.14|600.54|598.14|598.64|596.24|0
1651244780000|2022-04-29 15:06:20|599.97|597.57|598.83|596.43|599.97|597.57|598.83|596.43|0
1651244790000|2022-04-29 15:06:30|600.16|597.76|600.16|597.76|600.25|597.85|600.16|597.76|0
1651244800000|2022-04-29 15:06:40|599.97|597.57|600.34|597.94|600.34|597.94|599.97|597.57|0
1651244810000|2022-04-29 15:06:50|600.16|597.76|599.78|597.38|600.16|597.76|599.59|597.19|0
1651244820000|2022-04-29 15:07:00|600.53|598.13|600.53|598.13|600.72|598.32|600.53|598.13|0
1651244830000|2022-04-29 15:07:10|599.78|597.38|600.34|597.94|600.34|597.94|599.78|597.38|0
1651244840000|2022-04-29 15:07:20|600.91|598.51|600.72|598.32|601.1|598.7|600.72|598.32|0
1651244850000|2022-04-29 15:07:30|600.34|597.94|600.15|597.75|600.53|598.13|599.78|597.38|0
1651244860000|2022-04-29 15:07:40|600.44|598.04|600.34|597.94|600.53|598.13|600.34|597.94|0
1651244870000|2022-04-29 15:07:50|600.15|597.75|599.59|597.19|600.15|597.75|599.59|597.19|0
1651244880000|2022-04-29 15:08:00|600.53|598.13|600.15|597.75|600.53|598.13|599.4|597|0
1651244890000|2022-04-29 15:08:10|600.44|598.04|600.91|598.51|600.91|598.51|600.44|598.04|0
1651244900000|2022-04-29 15:08:20|600.53|598.13|601.86|599.46|601.86|599.46|600.53|598.13|0
1651244910000|2022-04-29 15:08:30|602.05|599.65|603.39|600.99|603.39|600.99|602.05|599.65|0
1651244920000|2022-04-29 15:08:40|602.91|600.51|602.82|600.42|603.11|600.71|602.82|600.42|0
1651244930000|2022-04-29 15:08:50|603.01|600.61|603.96|601.56|603.96|601.56|603.01|600.61|0
1651244940000|2022-04-29 15:09:00|603.68|601.28|603.2|600.8|603.77|601.37|603.2|600.8|0
1651244950000|2022-04-29 15:09:10|603.39|600.99|603.2|600.8|603.58|601.18|603.01|600.61|0
1651244960000|2022-04-29 15:09:20|602.63|600.23|602.63|600.23|602.63|600.23|602.05|599.65|0
1651244970000|2022-04-29 15:09:30|602.24|599.84|603.1|600.7|603.1|600.7|602.24|599.84|0
1651244980000|2022-04-29 15:09:40|603.2|600.8|603.39|600.99|603.39|600.99|603.2|600.8|0
1651244990000|2022-04-29 15:09:50|603.01|600.61|603.2|600.8|603.2|600.8|603.01|600.61|0
1651245000000|2022-04-29 15:10:00|603.1|600.7|603.58|601.18|603.58|601.18|602.43|600.03|0
1651245010000|2022-04-29 15:10:10|603.2|600.8|602.63|600.23|603.2|600.8|602.43|600.03|0
1651245020000|2022-04-29 15:10:20|603.01|600.61|603.96|601.56|603.96|601.56|603.01|600.61|0
1651245030000|2022-04-29 15:10:30|603.01|600.61|603.2|600.8|603.2|600.8|603.01|600.61|0
1651245040000|2022-04-29 15:10:40|603.77|601.37|604.06|601.66|604.34|601.94|603.77|601.37|0
1651245050000|2022-04-29 15:10:50|604.15|601.75|604.34|601.94|604.53|602.13|604.15|601.75|0
1651245060000|2022-04-29 15:11:00|604.91|602.51|604.72|602.32|605.29|602.89|604.72|602.32|0
1651245070000|2022-04-29 15:11:10|604.91|602.51|604.91|602.51|605.2|602.8|604.72|602.32|0
1651245080000|2022-04-29 15:11:20|603.96|601.56|603.77|601.37|603.96|601.56|603.77|601.37|0
1651245090000|2022-04-29 15:11:30|604.15|601.75|604.34|601.94|604.34|601.94|603.96|601.56|0
1651245100000|2022-04-29 15:11:40|604.15|601.75|603.96|601.56|604.53|602.13|603.77|601.37|0
1651245110000|2022-04-29 15:11:50|603.87|601.47|603.96|601.56|603.96|601.56|603.87|601.47|0
1651245120000|2022-04-29 15:12:00|603.77|601.37|604.44|602.04|604.53|602.13|603.77|601.37|0
1651245130000|2022-04-29 15:12:10|604.72|602.32|605.1|602.7|605.29|602.89|604.72|602.32|0
1651245140000|2022-04-29 15:12:20|605.29|602.89|605.86|603.46|605.86|603.46|605.29|602.89|0
1651245150000|2022-04-29 15:12:30|605.67|603.27|606.25|603.85|606.25|603.85|605.67|603.27|0
1651245160000|2022-04-29 15:12:40|606.05|603.65|607.39|604.99|607.39|604.99|606.05|603.65|0
1651245170000|2022-04-29 15:12:50|607.58|605.18|608.35|605.95|608.35|605.95|607.58|605.18|0
1651245180000|2022-04-29 15:13:00|608.54|606.14|608.35|605.95|608.73|606.33|608.35|605.95|0
1651245190000|2022-04-29 15:13:10|608.16|605.76|607.39|604.99|608.16|605.76|607.39|604.99|0
1651245200000|2022-04-29 15:13:20|607.58|605.18|607.2|604.8|607.96|605.56|607.2|604.8|0
1651245210000|2022-04-29 15:13:30|607.39|604.99|607.11|604.71|607.39|604.99|606.82|604.42|0
1651245220000|2022-04-29 15:13:40|607.01|604.61|607.77|605.37|607.77|605.37|607.01|604.61|0
1651245230000|2022-04-29 15:13:50|607.96|605.56|607.2|604.8|607.96|605.56|607.2|604.8|0
1651245240000|2022-04-29 15:14:00|607.01|604.61|607.01|604.61|607.01|604.61|606.44|604.04|0
1651245250000|2022-04-29 15:14:10|606.73|604.33|607.39|604.99|607.39|604.99|606.73|604.33|0
1651245260000|2022-04-29 15:14:20|607.58|605.18|605.86|603.46|607.58|605.18|605.86|603.46|0
1651245270000|2022-04-29 15:14:30|605.48|603.08|603.87|601.47|605.48|603.08|603.87|601.47|0
1651245280000|2022-04-29 15:14:40|603|600.6|601.48|599.08|603|600.6|601.48|599.08|0
1651245290000|2022-04-29 15:14:50|601.86|599.46|603.39|600.99|603.39|600.99|601.86|599.46|0
1651245300000|2022-04-29 15:15:00|604.53|602.13|605.48|603.08|605.48|603.08|604.53|602.13|0
1651245310000|2022-04-29 15:15:10|605.1|602.7|605.1|602.7|605.48|603.08|605.1|602.7|0
1651245320000|2022-04-29 15:15:20|605.29|602.89|604.15|601.75|605.29|602.89|604.15|601.75|0
1651245330000|2022-04-29 15:15:30|603.96|601.56|604.53|602.13|604.53|602.13|603.96|601.56|0
1651245340000|2022-04-29 15:15:40|604.34|601.94|605.1|602.7|605.1|602.7|604.34|601.94|0
1651245350000|2022-04-29 15:15:50|605.01|602.61|605.29|602.89|605.29|602.89|605.01|602.61|0
1651245360000|2022-04-29 15:16:00|604.72|602.32|603.38|600.98|604.72|602.32|603.38|600.98|0
1651245370000|2022-04-29 15:16:10|603.77|601.37|603.96|601.56|604.15|601.75|603.77|601.37|0
1651245380000|2022-04-29 15:16:20|604.15|601.75|604.15|601.75|604.15|601.75|604.15|601.75|0
1651245390000|2022-04-29 15:16:30|604.44|602.04|603.38|600.98|604.44|602.04|603.38|600.98|0
1651245400000|2022-04-29 15:16:40|603.19|600.79|603.38|600.98|603.58|601.18|603.19|600.79|0
1651245410000|2022-04-29 15:16:50|603.58|601.18|603.57|601.17|603.96|601.56|603.57|601.17|0
1651245420000|2022-04-29 15:17:00|603.19|600.79|603.77|601.37|603.96|601.56|603.19|600.79|0
1651245430000|2022-04-29 15:17:10|603.57|601.17|604.15|601.75|604.25|601.85|603.57|601.17|0
1651245440000|2022-04-29 15:17:20|603.77|601.37|603.19|600.79|603.77|601.37|603.19|600.79|0
1651245450000|2022-04-29 15:17:30|602.81|600.41|603.77|601.37|603.77|601.37|602.81|600.41|0
1651245460000|2022-04-29 15:17:40|603.19|600.79|603|600.6|603.19|600.79|602.81|600.41|0
1651245470000|2022-04-29 15:17:50|603.19|600.79|603.19|600.79|603.19|600.79|603|600.6|0
1651245480000|2022-04-29 15:18:00|602.91|600.51|603|600.6|603|600.6|602.81|600.41|0
1651245490000|2022-04-29 15:18:10|603.48|601.08|603.19|600.79|603.48|601.08|603.1|600.7|0
1651245500000|2022-04-29 15:18:20|602.81|600.41|603.38|600.98|603.38|600.98|602.81|600.41|0
1651245510000|2022-04-29 15:18:30|603|600.6|602.81|600.41|603|600.6|602.81|600.41|0
1651245520000|2022-04-29 15:18:40|602.62|600.22|602.43|600.03|602.91|600.51|602.43|600.03|0
1651245530000|2022-04-29 15:18:50|602.24|599.84|601.29|598.89|602.24|599.84|601.29|598.89|0
1651245540000|2022-04-29 15:19:00|601.58|599.18|602.43|600.03|602.43|600.03|601.58|599.18|0
1651245550000|2022-04-29 15:19:10|602.81|600.41|602.24|599.84|603|600.6|602.24|599.84|0
1651245560000|2022-04-29 15:19:20|602.62|600.22|603.19|600.79|603.19|600.79|602.43|600.03|0
1651245570000|2022-04-29 15:19:30|603.38|600.98|603|600.6|603.38|600.98|603|600.6|0
1651245580000|2022-04-29 15:19:40|603.19|600.79|602.05|599.65|603.19|600.79|602.05|599.65|0
1651245590000|2022-04-29 15:19:50|601.86|599.46|601.67|599.27|601.86|599.46|601.67|599.27|0
1651245600000|2022-04-29 15:20:00|601.1|598.7|601.67|599.27|601.67|599.27|601.1|598.7|0
1651245610000|2022-04-29 15:20:10|602.05|599.65|602.43|600.03|602.43|600.03|602.05|599.65|0
1651245620000|2022-04-29 15:20:20|602.24|599.84|602.72|600.32|602.72|600.32|602.24|599.84|0
1651245630000|2022-04-29 15:20:30|603|600.6|602.81|600.41|603.57|601.17|602.81|600.41|0
1651245640000|2022-04-29 15:20:40|603.19|600.79|603.38|600.98|603.57|601.17|603.19|600.79|0
1651245650000|2022-04-29 15:20:50|603.1|600.7|604.34|601.94|604.34|601.94|603.1|600.7|0
1651245660000|2022-04-29 15:21:00|603.76|601.36|603.76|601.36|604.15|601.75|603.76|601.36|0
1651245670000|2022-04-29 15:21:10|604.72|602.32|603.95|601.55|604.72|602.32|603.95|601.55|0
1651245680000|2022-04-29 15:21:20|604.05|601.65|603.67|601.27|604.24|601.84|603.67|601.27|0
1651245690000|2022-04-29 15:21:30|602.91|600.51|603.19|600.79|603.19|600.79|602.91|600.51|0
1651245700000|2022-04-29 15:21:40|603|600.6|603.95|601.55|603.95|601.55|603|600.6|0
1651245710000|2022-04-29 15:21:50|603.76|601.36|602.81|600.41|603.76|601.36|602.81|600.41|0
1651245720000|2022-04-29 15:22:00|602.62|600.22|602.43|600.03|603.38|600.98|602.43|600.03|0
1651245730000|2022-04-29 15:22:10|602.15|599.75|601.48|599.08|602.15|599.75|601.48|599.08|0
1651245740000|2022-04-29 15:22:20|601.1|598.7|601.1|598.7|601.48|599.08|601.1|598.7|0
1651245750000|2022-04-29 15:22:30|600.53|598.13|599.58|597.18|600.53|598.13|599.58|597.18|0
1651245760000|2022-04-29 15:22:40|599.77|597.37|600.63|598.23|600.63|598.23|599.77|597.37|0
1651245770000|2022-04-29 15:22:50|600.25|597.85|600.15|597.75|600.25|597.85|600.06|597.66|0
1651245780000|2022-04-29 15:23:00|599.87|597.47|600.15|597.75|600.53|598.13|599.87|597.47|0
1651245790000|2022-04-29 15:23:10|600.72|598.32|601.1|598.7|601.1|598.7|600.72|598.32|0
1651245800000|2022-04-29 15:23:20|600.72|598.32|601.29|598.89|601.29|598.89|600.72|598.32|0
1651245810000|2022-04-29 15:23:30|601.1|598.7|600.34|597.94|601.29|598.89|600.34|597.94|0
1651245820000|2022-04-29 15:23:40|600.15|597.75|599.39|596.99|600.15|597.75|599.39|596.99|0
1651245830000|2022-04-29 15:23:50|599.58|597.18|598.06|595.66|599.58|597.18|598.06|595.66|0
1651245840000|2022-04-29 15:24:00|597.87|595.47|598.35|595.95|598.35|595.95|597.87|595.47|0
1651245850000|2022-04-29 15:24:10|598.25|595.85|599.96|597.56|599.96|597.56|598.25|595.85|0
1651245860000|2022-04-29 15:24:20|599.77|597.37|599.77|597.37|600.34|597.94|599.77|597.37|0
1651245870000|2022-04-29 15:24:30|599.96|597.56|600.72|598.32|600.72|598.32|599.96|597.56|0
1651245880000|2022-04-29 15:24:40|600.53|598.13|600.34|597.94|600.72|598.32|600.34|597.94|0
1651245890000|2022-04-29 15:24:50|599.96|597.56|600.06|597.66|600.15|597.75|599.96|597.56|0
1651245900000|2022-04-29 15:25:00|599.96|597.56|600.53|598.13|600.53|598.13|599.96|597.56|0
1651245910000|2022-04-29 15:25:10|600.34|597.94|599.39|596.99|600.34|597.94|599.2|596.8|0
1651245920000|2022-04-29 15:25:20|599.2|596.8|599.68|597.28|600.34|597.94|599.2|596.8|0
1651245930000|2022-04-29 15:25:30|600.34|597.94|600.91|598.51|600.91|598.51|600.15|597.75|0
1651245940000|2022-04-29 15:25:40|601.1|598.7|599.77|597.37|601.1|598.7|599.77|597.37|0
1651245950000|2022-04-29 15:25:50|600.25|597.85|600.06|597.66|600.53|598.13|600.06|597.66|0
1651245960000|2022-04-29 15:26:00|601.01|598.61|601.67|599.27|601.86|599.46|601.01|598.61|0
1651245970000|2022-04-29 15:26:10|601.48|599.08|602.24|599.84|602.24|599.84|601.29|598.89|0
1651245980000|2022-04-29 15:26:20|601.86|599.46|601.96|599.56|601.96|599.56|601.67|599.27|0
1651245990000|2022-04-29 15:26:30|601.67|599.27|602.24|599.84|602.24|599.84|601.67|599.27|0
1651246000000|2022-04-29 15:26:40|602.81|600.41|602.34|599.94|602.81|600.41|602.34|599.94|0
1651246010000|2022-04-29 15:26:50|602.43|600.03|603|600.6|603|600.6|602.43|600.03|0
1651246020000|2022-04-29 15:27:00|602.24|599.84|602.43|600.03|602.81|600.41|602.24|599.84|0
1651246030000|2022-04-29 15:27:10|601.67|599.27|602.05|599.65|602.05|599.65|601.67|599.27|0
1651246040000|2022-04-29 15:27:20|602.24|599.84|601.2|598.8|602.24|599.84|601.1|598.7|0
1651246050000|2022-04-29 15:27:30|601.77|599.37|602.62|600.22|602.62|600.22|601.67|599.27|0
1651246060000|2022-04-29 15:27:40|601.86|599.46|600.72|598.32|601.86|599.46|600.72|598.32|0
1651246070000|2022-04-29 15:27:50|600.15|597.75|601.1|598.7|601.1|598.7|600.15|597.75|0
1651246080000|2022-04-29 15:28:00|601.48|599.08|600.34|597.94|601.67|599.27|600.34|597.94|0
1651246090000|2022-04-29 15:28:10|601.1|598.7|601.67|599.27|601.67|599.27|601.1|598.7|0
1651246100000|2022-04-29 15:28:20|601.1|598.7|601.48|599.08|601.48|599.08|601.1|598.7|0
1651246110000|2022-04-29 15:28:30|601.86|599.46|600.82|598.42|601.86|599.46|600.72|598.32|0
1651246120000|2022-04-29 15:28:40|600.91|598.51|600.53|598.13|601.29|598.89|600.53|598.13|0
1651246130000|2022-04-29 15:28:50|600.15|597.75|598.44|596.04|600.15|597.75|598.44|596.04|0
1651246140000|2022-04-29 15:29:00|598.25|595.85|599.01|596.61|599.49|597.09|598.25|595.85|0
1651246150000|2022-04-29 15:29:10|599.3|596.9|600.15|597.75|600.34|597.94|599.3|596.9|0
1651246160000|2022-04-29 15:29:20|599.39|596.99|599.96|597.56|600.15|597.75|599.39|596.99|0
1651246170000|2022-04-29 15:29:30|599.77|597.37|600.15|597.75|600.15|597.75|599.39|596.99|0
1651246180000|2022-04-29 15:29:40|599.96|597.56|600.15|597.75|600.72|598.32|599.96|597.56|0
1651246190000|2022-04-29 15:29:50|599.96|597.56|599.2|596.8|599.96|597.56|599.2|596.8|0
1651246200000|2022-04-29 15:30:00|599.58|597.18|599.96|597.56|599.96|597.56|599.58|597.18|0
1651246210000|2022-04-29 15:30:10|600.34|597.94|600.34|597.94|600.53|598.13|600.15|597.75|0
1651246220000|2022-04-29 15:30:20|599.01|596.61|597.49|595.09|599.01|596.61|597.49|595.09|0
1651246230000|2022-04-29 15:30:30|596.55|594.15|595.98|593.58|596.55|594.15|595.79|593.39|0
1651246240000|2022-04-29 15:30:40|595.79|593.39|595.79|593.39|595.79|593.39|594.84|592.44|0
1651246250000|2022-04-29 15:30:50|595.89|593.49|595.41|593.01|595.89|593.49|595.41|593.01|0
1651246260000|2022-04-29 15:31:00|595.22|592.82|595.22|592.82|595.41|593.01|594.65|592.25|0
1651246270000|2022-04-29 15:31:10|595.41|593.01|595.03|592.63|595.41|593.01|594.47|592.07|0
1651246280000|2022-04-29 15:31:20|594.84|592.44|593.9|591.5|594.84|592.44|593.9|591.5|0
1651246290000|2022-04-29 15:31:30|594.47|592.07|594.65|592.25|595.03|592.63|594.47|592.07|0
1651246300000|2022-04-29 15:31:40|594.47|592.07|594.65|592.25|594.65|592.25|594.47|592.07|0
1651246310000|2022-04-29 15:31:50|594.47|592.07|593.52|591.12|594.47|592.07|593.52|591.12|0
1651246320000|2022-04-29 15:32:00|593.33|590.93|593.71|591.31|593.71|591.31|593.33|590.93|0
1651246330000|2022-04-29 15:32:10|594.09|591.69|594.09|591.69|594.28|591.88|593.9|591.5|0
1651246340000|2022-04-29 15:32:20|593.52|591.12|593.33|590.93|593.71|591.31|593.33|590.93|0
1651246350000|2022-04-29 15:32:30|593.52|591.12|593.71|591.31|593.9|591.5|593.52|591.12|0
1651246360000|2022-04-29 15:32:40|594.37|591.97|594.09|591.69|594.37|591.97|594.09|591.69|0
1651246370000|2022-04-29 15:32:50|594|591.6|594.09|591.69|594.28|591.88|593.9|591.5|0
1651246380000|2022-04-29 15:33:00|593.9|591.5|592.77|590.37|593.9|591.5|592.77|590.37|0
1651246390000|2022-04-29 15:33:10|592.39|589.99|590.88|588.48|592.39|589.99|590.88|588.48|0
1651246400000|2022-04-29 15:33:20|591.26|588.86|592.01|589.61|592.01|589.61|590.88|588.48|0
1651246410000|2022-04-29 15:33:30|591.82|589.42|591.63|589.23|591.82|589.42|591.63|589.23|0
1651246420000|2022-04-29 15:33:40|592.01|589.61|592.2|589.8|592.2|589.8|592.01|589.61|0
1651246430000|2022-04-29 15:33:50|592.58|590.18|592.77|590.37|592.77|590.37|592.58|590.18|0
1651246440000|2022-04-29 15:34:00|593.52|591.12|594.84|592.44|594.84|592.44|593.52|591.12|0
1651246450000|2022-04-29 15:34:10|594.09|591.69|594.56|592.16|594.56|592.16|594.09|591.69|0
1651246460000|2022-04-29 15:34:20|594.46|592.06|594.46|592.06|594.65|592.25|593.33|590.93|0
1651246470000|2022-04-29 15:34:30|594.84|592.44|595.22|592.82|595.22|592.82|594.84|592.44|0
1651246480000|2022-04-29 15:34:40|595.6|593.2|595.22|592.82|595.6|593.2|595.22|592.82|0
1651246490000|2022-04-29 15:34:50|594.84|592.44|595.98|593.58|595.98|593.58|594.84|592.44|0
1651246500000|2022-04-29 15:35:00|595.6|593.2|595.41|593.01|595.6|593.2|595.41|593.01|0
1651246510000|2022-04-29 15:35:10|594.46|592.06|594.65|592.25|595.03|592.63|594.46|592.06|0
1651246520000|2022-04-29 15:35:20|594.46|592.06|592.95|590.55|594.46|592.06|592.95|590.55|0
1651246530000|2022-04-29 15:35:30|593.52|591.12|594.09|591.69|594.09|591.69|593.14|590.74|0
1651246540000|2022-04-29 15:35:40|594.28|591.88|594.46|592.06|594.46|592.06|593.71|591.31|0
1651246550000|2022-04-29 15:35:50|594.84|592.44|594.65|592.25|595.6|593.2|594.65|592.25|0
1651246560000|2022-04-29 15:36:00|594.46|592.06|595.6|593.2|595.6|593.2|594.46|592.06|0
1651246570000|2022-04-29 15:36:10|595.22|592.82|594.65|592.25|595.22|592.82|594.65|592.25|0
1651246580000|2022-04-29 15:36:20|595.03|592.63|594.65|592.25|595.03|592.63|594.65|592.25|0
1651246590000|2022-04-29 15:36:30|594.84|592.44|595.03|592.63|595.22|592.82|594.84|592.44|0
1651246600000|2022-04-29 15:36:40|595.22|592.82|595.6|593.2|595.6|593.2|595.22|592.82|0
1651246610000|2022-04-29 15:36:50|595.98|593.58|596.54|594.14|596.54|594.14|595.98|593.58|0
1651246620000|2022-04-29 15:37:00|596.07|593.67|595.22|592.82|596.07|593.67|595.22|592.82|0
1651246630000|2022-04-29 15:37:10|595.6|593.2|594.84|592.44|595.6|593.2|594.84|592.44|0
1651246640000|2022-04-29 15:37:20|595.22|592.82|596.17|593.77|596.17|593.77|595.22|592.82|0
1651246650000|2022-04-29 15:37:30|596.26|593.86|596.17|593.77|596.26|593.86|595.98|593.58|0
1651246660000|2022-04-29 15:37:40|596.35|593.95|595.98|593.58|596.73|594.33|595.98|593.58|0
1651246670000|2022-04-29 15:37:50|595.79|593.39|595.98|593.58|595.98|593.58|595.6|593.2|0
1651246680000|2022-04-29 15:38:00|596.17|593.77|596.54|594.14|596.54|594.14|595.89|593.49|0
1651246690000|2022-04-29 15:38:10|596.35|593.95|596.54|594.14|596.73|594.33|596.35|593.95|0
1651246700000|2022-04-29 15:38:20|597.11|594.71|596.83|594.43|597.11|594.71|596.83|594.43|0
1651246710000|2022-04-29 15:38:30|597.49|595.09|597.68|595.28|597.68|595.28|597.49|595.09|0
1651246720000|2022-04-29 15:38:40|597.87|595.47|597.68|595.28|598.16|595.76|597.68|595.28|0
1651246730000|2022-04-29 15:38:50|597.49|595.09|597.87|595.47|598.06|595.66|597.49|595.09|0
1651246740000|2022-04-29 15:39:00|598.06|595.66|597.68|595.28|598.06|595.66|597.49|595.09|0
1651246750000|2022-04-29 15:39:10|597.97|595.57|597.87|595.47|598.06|595.66|597.87|595.47|0
1651246760000|2022-04-29 15:39:20|597.49|595.09|597.49|595.09|597.68|595.28|597.21|594.81|0
1651246770000|2022-04-29 15:39:30|597.11|594.71|597.11|594.71|597.11|594.71|596.35|593.95|0
1651246780000|2022-04-29 15:39:40|597.3|594.9|597.68|595.28|597.68|595.28|597.3|594.9|0
1651246790000|2022-04-29 15:39:50|597.87|595.47|598.44|596.04|598.44|596.04|597.87|595.47|0
1651246800000|2022-04-29 15:40:00|599.01|596.61|598.82|596.42|599.77|597.37|598.82|596.42|0
1651246810000|2022-04-29 15:40:10|599.11|596.71|597.68|595.28|599.11|596.71|597.68|595.28|0
1651246820000|2022-04-29 15:40:20|597.87|595.47|599.01|596.61|599.01|596.61|597.87|595.47|0
1651246830000|2022-04-29 15:40:30|598.44|596.04|598.63|596.23|598.63|596.23|598.44|596.04|0
1651246840000|2022-04-29 15:40:40|598.44|596.04|597.87|595.47|598.44|596.04|597.87|595.47|0
1651246850000|2022-04-29 15:40:50|597.11|594.71|597.3|594.9|597.49|595.09|597.11|594.71|0
1651246860000|2022-04-29 15:41:00|596.73|594.33|595.22|592.82|596.73|594.33|595.22|592.82|0
1651246870000|2022-04-29 15:41:10|595.79|593.39|595.6|593.2|595.79|593.39|595.22|592.82|0
1651246880000|2022-04-29 15:41:20|595.98|593.58|594.46|592.06|595.98|593.58|594.46|592.06|0
1651246890000|2022-04-29 15:41:30|595.41|593.01|595.22|592.82|595.41|593.01|595.13|592.73|0
1651246900000|2022-04-29 15:41:40|595.03|592.63|594.84|592.44|595.03|592.63|594.65|592.25|0
1651246910000|2022-04-29 15:41:50|594.46|592.06|595.03|592.63|595.03|592.63|594.46|592.06|0
1651246920000|2022-04-29 15:42:00|594.84|592.44|593.9|591.5|594.84|592.44|593.62|591.22|0
1651246930000|2022-04-29 15:42:10|593.71|591.31|594.27|591.87|594.27|591.87|593.33|590.93|0
1651246940000|2022-04-29 15:42:20|594.08|591.68|594.46|592.06|594.46|592.06|593.52|591.12|0
1651246950000|2022-04-29 15:42:30|594.27|591.87|593.9|591.5|594.27|591.87|593.9|591.5|0
1651246960000|2022-04-29 15:42:40|594.08|591.68|593.8|591.4|594.08|591.68|593.8|591.4|0
1651246970000|2022-04-29 15:42:50|593.52|591.12|593.71|591.31|593.71|591.31|593.33|590.93|0
1651246980000|2022-04-29 15:43:00|593.52|591.12|594.08|591.68|594.46|592.06|593.52|591.12|0
1651246990000|2022-04-29 15:43:10|594.27|591.87|594.27|591.87|594.27|591.87|594.08|591.68|0
1651247000000|2022-04-29 15:43:20|593.71|591.31|594.65|592.25|594.84|592.44|593.71|591.31|0
1651247010000|2022-04-29 15:43:30|595.03|592.63|594.56|592.16|595.03|592.63|594.56|592.16|0
1651247020000|2022-04-29 15:43:40|594.84|592.44|595.22|592.82|595.22|592.82|594.84|592.44|0
1651247030000|2022-04-29 15:43:50|594.84|592.44|594.84|592.44|595.03|592.63|594.84|592.44|0
1651247040000|2022-04-29 15:44:00|594.94|592.54|595.03|592.63|595.03|592.63|594.65|592.25|0
1651247050000|2022-04-29 15:44:10|595.22|592.82|595.6|593.2|595.6|593.2|595.22|592.82|0
1651247060000|2022-04-29 15:44:20|595.03|592.63|594.65|592.25|595.03|592.63|594.65|592.25|0
1651247070000|2022-04-29 15:44:30|594.27|591.87|594.46|592.06|594.65|592.25|594.08|591.68|0
1651247080000|2022-04-29 15:44:40|594.27|591.87|594.08|591.68|594.37|591.97|594.08|591.68|0
1651247090000|2022-04-29 15:44:50|593.89|591.49|593.71|591.31|593.89|591.49|593.71|591.31|0
1651247100000|2022-04-29 15:45:00|593.89|591.49|593.52|591.12|593.89|591.49|593.52|591.12|0
1651247110000|2022-04-29 15:45:10|593.8|591.4|593.89|591.49|594.08|591.68|593.8|591.4|0
1651247120000|2022-04-29 15:45:20|593.71|591.31|592.76|590.36|593.8|591.4|592.76|590.36|0
1651247130000|2022-04-29 15:45:30|592.86|590.46|591.25|588.85|592.86|590.46|591.07|588.67|0
1651247140000|2022-04-29 15:45:40|590.88|588.48|590.69|588.29|591.44|589.04|590.69|588.29|0
1651247150000|2022-04-29 15:45:50|591.25|588.85|591.44|589.04|591.44|589.04|591.25|588.85|0
1651247160000|2022-04-29 15:46:00|591.16|588.76|590.12|587.72|591.16|588.76|590.12|587.72|0
1651247170000|2022-04-29 15:46:10|589.75|587.35|591.25|588.85|591.25|588.85|589.75|587.35|0
1651247180000|2022-04-29 15:46:20|591.44|589.04|590.88|588.48|591.44|589.04|590.88|588.48|0
1651247190000|2022-04-29 15:46:30|590.97|588.57|589.75|587.35|590.97|588.57|589.75|587.35|0
1651247200000|2022-04-29 15:46:40|589.94|587.54|590.5|588.1|590.5|588.1|589.94|587.54|0
1651247210000|2022-04-29 15:46:50|590.69|588.29|590.88|588.48|590.88|588.48|590.69|588.29|0
1651247220000|2022-04-29 15:47:00|591.25|588.85|591.63|589.23|591.63|589.23|591.06|588.66|0
1651247230000|2022-04-29 15:47:10|591.82|589.42|593.61|591.21|593.61|591.21|591.82|589.42|0
1651247240000|2022-04-29 15:47:20|595.41|593.01|595.69|593.29|595.97|593.57|595.41|593.01|0
1651247250000|2022-04-29 15:47:30|595.41|593.01|594.84|592.44|595.41|593.01|594.84|592.44|0
1651247260000|2022-04-29 15:47:40|595.41|593.01|594.46|592.06|595.41|593.01|594.46|592.06|0
1651247270000|2022-04-29 15:47:50|594.27|591.87|594.65|592.25|594.65|592.25|594.08|591.68|0
1651247280000|2022-04-29 15:48:00|594.84|592.44|594.46|592.06|594.84|592.44|594.46|592.06|0
1651247290000|2022-04-29 15:48:10|594.65|592.25|594.75|592.35|595.22|592.82|594.65|592.25|0
1651247300000|2022-04-29 15:48:20|594.46|592.06|594.56|592.16|594.84|592.44|594.46|592.06|0
1651247310000|2022-04-29 15:48:30|594.65|592.25|595.03|592.63|595.03|592.63|594.46|592.06|0
1651247320000|2022-04-29 15:48:40|594.84|592.44|594.84|592.44|595.22|592.82|594.84|592.44|0
1651247330000|2022-04-29 15:48:50|595.31|592.91|595.31|592.91|595.31|592.91|594.94|592.54|0
1651247340000|2022-04-29 15:49:00|595.41|593.01|595.41|593.01|595.78|593.38|595.41|593.01|0
1651247350000|2022-04-29 15:49:10|594.84|592.44|594.65|592.25|594.84|592.44|594.65|592.25|0
1651247360000|2022-04-29 15:49:20|594.37|591.97|594.46|592.06|594.46|592.06|594.08|591.68|0
1651247370000|2022-04-29 15:49:30|594.84|592.44|594.46|592.06|594.84|592.44|594.27|591.87|0
1651247380000|2022-04-29 15:49:40|594.27|591.87|594.84|592.44|594.84|592.44|594.27|591.87|0
1651247390000|2022-04-29 15:49:50|595.41|593.01|595.22|592.82|595.59|593.19|595.22|592.82|0
1651247400000|2022-04-29 15:50:00|594.84|592.44|595.78|593.38|595.78|593.38|594.84|592.44|0
1651247410000|2022-04-29 15:50:10|595.41|593.01|595.03|592.63|595.41|593.01|595.03|592.63|0
1651247420000|2022-04-29 15:50:20|594.65|592.25|594.65|592.25|595.22|592.82|594.65|592.25|0
1651247430000|2022-04-29 15:50:30|594.84|592.44|595.4|593|595.4|593|594.84|592.44|0
1651247440000|2022-04-29 15:50:40|595.59|593.19|595.78|593.38|595.78|593.38|595.4|593|0
1651247450000|2022-04-29 15:50:50|595.22|592.82|591.4|589|595.59|593.19|591.4|589|0
1651247460000|2022-04-29 15:51:00|591.97|589.57|591.78|589.38|591.97|589.57|591.59|589.19|0
1651247470000|2022-04-29 15:51:10|592.73|590.33|593.49|591.09|593.49|591.09|592.54|590.14|0
1651247480000|2022-04-29 15:51:20|593.3|590.9|593.11|590.71|593.49|591.09|593.11|590.71|0
1651247490000|2022-04-29 15:51:30|593.49|591.09|592.92|590.52|593.49|591.09|592.92|590.52|0
1651247500000|2022-04-29 15:51:40|594.16|591.76|593.97|591.57|594.54|592.14|593.97|591.57|0
1651247510000|2022-04-29 15:51:50|594.35|591.95|594.54|592.14|594.54|592.14|594.35|591.95|0
1651247520000|2022-04-29 15:52:00|594.73|592.33|594.16|591.76|594.73|592.33|594.16|591.76|0
1651247530000|2022-04-29 15:52:10|593.97|591.57|594.35|591.95|594.54|592.14|593.97|591.57|0
1651247540000|2022-04-29 15:52:20|594.92|592.52|595.49|593.09|595.68|593.28|594.92|592.52|0
1651247550000|2022-04-29 15:52:30|595.3|592.9|595.21|592.81|595.3|592.9|595.11|592.71|0
1651247560000|2022-04-29 15:52:40|595.3|592.9|595.49|593.09|595.49|593.09|595.11|592.71|0
1651247570000|2022-04-29 15:52:50|595.3|592.9|596.25|593.85|596.25|593.85|595.3|592.9|0
1651247580000|2022-04-29 15:53:00|596.06|593.66|597.19|594.79|597.19|594.79|596.06|593.66|0
1651247590000|2022-04-29 15:53:10|596.62|594.22|596.43|594.03|596.81|594.41|596.43|594.03|0
1651247600000|2022-04-29 15:53:20|596.25|593.85|595.49|593.09|596.25|593.85|595.49|593.09|0
1651247610000|2022-04-29 15:53:30|595.11|592.71|594.16|591.76|595.11|592.71|594.16|591.76|0
1651247620000|2022-04-29 15:53:40|593.97|591.57|593.02|590.62|594.35|591.95|593.02|590.62|0
1651247630000|2022-04-29 15:53:50|593.21|590.81|593.4|591|593.4|591|593.02|590.62|0
1651247640000|2022-04-29 15:54:00|594.16|591.76|594.92|592.52|594.92|592.52|594.16|591.76|0
1651247650000|2022-04-29 15:54:10|595.11|592.71|594.92|592.52|595.49|593.09|594.92|592.52|0
1651247660000|2022-04-29 15:54:20|594.73|592.33|593.78|591.38|594.73|592.33|593.78|591.38|0
1651247670000|2022-04-29 15:54:30|594.16|591.76|593.4|591|594.16|591.76|593.4|591|0
1651247680000|2022-04-29 15:54:40|593.59|591.19|594.16|591.76|594.16|591.76|593.59|591.19|0
1651247690000|2022-04-29 15:54:50|593.97|591.57|594.35|591.95|594.35|591.95|593.97|591.57|0
1651247700000|2022-04-29 15:55:00|594.16|591.76|594.35|591.95|594.35|591.95|593.59|591.19|0
1651247710000|2022-04-29 15:55:10|593.97|591.57|593.02|590.62|593.97|591.57|593.02|590.62|0
1651247720000|2022-04-29 15:55:20|593.12|590.72|593.97|591.57|593.97|591.57|592.83|590.43|0
1651247730000|2022-04-29 15:55:30|594.35|591.95|595.11|592.71|595.11|592.71|594.35|591.95|0
1651247740000|2022-04-29 15:55:40|595.3|592.9|595.86|593.46|595.86|593.46|595.3|592.9|0
1651247750000|2022-04-29 15:55:50|596.43|594.03|596.81|594.41|596.81|594.41|596.43|594.03|0
1651247760000|2022-04-29 15:56:00|596.62|594.22|597|594.6|597|594.6|596.62|594.22|0
1651247770000|2022-04-29 15:56:10|597.19|594.79|596.81|594.41|597.19|594.79|596.81|594.41|0
1651247780000|2022-04-29 15:56:20|597.1|594.7|596.05|593.65|597.1|594.7|596.05|593.65|0
1651247790000|2022-04-29 15:56:30|596.24|593.84|596.62|594.22|596.62|594.22|596.24|593.84|0
1651247800000|2022-04-29 15:56:40|596.81|594.41|597|594.6|597.19|594.79|596.81|594.41|0
1651247810000|2022-04-29 15:56:50|596.43|594.03|596.43|594.03|596.53|594.13|596.24|593.84|0
1651247820000|2022-04-29 15:57:00|596.81|594.41|597.38|594.98|597.38|594.98|596.81|594.41|0
1651247830000|2022-04-29 15:57:10|596.72|594.32|597.95|595.55|597.95|595.55|596.72|594.32|0
1651247840000|2022-04-29 15:57:20|598.14|595.74|598.71|596.31|598.71|596.31|598.14|595.74|0
1651247850000|2022-04-29 15:57:30|598.9|596.5|598.9|596.5|599.09|596.69|598.9|596.5|0
1651247860000|2022-04-29 15:57:40|599.09|596.69|598.81|596.41|599.09|596.69|598.81|596.41|0
1651247870000|2022-04-29 15:57:50|598.52|596.12|599.28|596.88|599.28|596.88|598.33|595.93|0
1651247880000|2022-04-29 15:58:00|599.66|597.26|599.66|597.26|599.66|597.26|599.47|597.07|0
1651247890000|2022-04-29 15:58:10|599.57|597.17|600.05|597.65|600.05|597.65|599.57|597.17|0
1651247900000|2022-04-29 15:58:20|600.24|597.84|600.24|597.84|600.43|598.03|600.24|597.84|0
1651247910000|2022-04-29 15:58:30|600.62|598.22|600.43|598.03|600.62|598.22|600.43|598.03|0
1651247920000|2022-04-29 15:58:40|600.62|598.22|600.43|598.03|600.62|598.22|600.43|598.03|0
1651247930000|2022-04-29 15:58:50|599.85|597.45|600.43|598.03|600.43|598.03|599.66|597.26|0
1651247940000|2022-04-29 15:59:00|600.62|598.22|601|598.6|601|598.6|600.62|598.22|0
1651247950000|2022-04-29 15:59:10|600.81|598.41|601|598.6|601.38|598.98|600.81|598.41|0
1651247960000|2022-04-29 15:59:20|601.19|598.79|601.19|598.79|601.29|598.89|601.19|598.79|0
1651247970000|2022-04-29 15:59:30|600.81|598.41|601.19|598.79|601.19|598.79|600.81|598.41|0
1651247980000|2022-04-29 15:59:40|601.38|598.98|601.57|599.17|601.57|599.17|601.19|598.79|0
1651247990000|2022-04-29 15:59:50|600.62|598.22|601.1|598.7|601.1|598.7|600.62|598.22|0
1651248000000|2022-04-29 16:00:00|601|598.6|600.81|598.41|601|598.6|600.62|598.22|0
1651248010000|2022-04-29 16:00:10|600.72|598.32|601.19|598.79|601.19|598.79|600.72|598.32|0
1651248020000|2022-04-29 16:00:20|601|598.6|601.57|599.17|601.57|599.17|601|598.6|0
1651248030000|2022-04-29 16:00:30|601.38|598.98|601.76|599.36|601.76|599.36|601.38|598.98|0
1651248040000|2022-04-29 16:00:40|601.95|599.55|602.71|600.31|602.71|600.31|601.95|599.55|0
1651248050000|2022-04-29 16:00:50|602.9|600.5|603.29|600.89|603.29|600.89|602.9|600.5|0
1651248060000|2022-04-29 16:01:00|603.09|600.69|603.48|601.08|603.48|601.08|603.09|600.69|0
1651248070000|2022-04-29 16:01:10|603.67|601.27|603.86|601.46|603.86|601.46|603.67|601.27|0
1651248080000|2022-04-29 16:01:20|604.05|601.65|603.86|601.46|604.05|601.65|603.86|601.46|0
1651248090000|2022-04-29 16:01:30|603.67|601.27|603.86|601.46|603.86|601.46|603.67|601.27|0
1651248100000|2022-04-29 16:01:40|604.05|601.65|604.62|602.22|604.62|602.22|604.05|601.65|0
1651248110000|2022-04-29 16:01:50|604.24|601.84|604.05|601.65|604.43|602.03|604.05|601.65|0
1651248120000|2022-04-29 16:02:00|604.43|602.03|604.81|602.41|604.81|602.41|604.43|602.03|0
1651248130000|2022-04-29 16:02:10|604.62|602.22|605.01|602.61|605.01|602.61|604.62|602.22|0
1651248140000|2022-04-29 16:02:20|605.2|602.8|606.73|604.33|606.73|604.33|605.2|602.8|0
1651248150000|2022-04-29 16:02:30|606.92|604.52|607.49|605.09|607.49|605.09|606.73|604.33|0
1651248160000|2022-04-29 16:02:40|607.68|605.28|607.68|605.28|607.88|605.48|607.49|605.09|0
1651248170000|2022-04-29 16:02:50|608.07|605.67|608.84|606.44|608.84|606.44|608.07|605.67|0
1651248180000|2022-04-29 16:03:00|608.07|605.67|608.45|606.05|608.55|606.15|608.07|605.67|0
1651248190000|2022-04-29 16:03:10|608.64|606.24|609.03|606.63|609.03|606.63|608.64|606.24|0
1651248200000|2022-04-29 16:03:20|609.22|606.82|609.6|607.2|609.6|607.2|609.22|606.82|0
1651248210000|2022-04-29 16:03:30|609.41|607.01|609.7|607.3|609.7|607.3|609.41|607.01|0
1651248220000|2022-04-29 16:03:40|609.6|607.2|609.6|607.2|609.79|607.39|609.6|607.2|0
1651248230000|2022-04-29 16:03:50|609.41|607.01|609.41|607.01|609.41|607.01|609.22|606.82|0
1651248240000|2022-04-29 16:04:00|609.79|607.39|610.56|608.16|610.95|608.55|609.41|607.01|0
1651248250000|2022-04-29 16:04:10|611.14|608.74|611.33|608.93|611.33|608.93|610.95|608.55|0
1651248260000|2022-04-29 16:04:20|611.14|608.74|609.99|607.59|611.14|608.74|609.99|607.59|0
1651248270000|2022-04-29 16:04:30|609.79|607.39|609.79|607.39|609.79|607.39|609.79|607.39|0
1651248280000|2022-04-29 16:04:40|609.6|607.2|610.37|607.97|610.37|607.97|609.6|607.2|0
1651248290000|2022-04-29 16:04:50|610.95|608.55|610.95|608.55|610.95|608.55|610.75|608.35|0
1651248300000|2022-04-29 16:05:00|611.14|608.74|610.37|607.97|611.14|608.74|610.37|607.97|0
1651248310000|2022-04-29 16:05:10|610.75|608.35|610.75|608.35|610.95|608.55|610.75|608.35|0
1651248320000|2022-04-29 16:05:20|611.14|608.74|610.95|608.55|611.14|608.74|610.95|608.55|0
1651248330000|2022-04-29 16:05:30|610.75|608.35|610.75|608.35|610.75|608.35|610.75|608.35|0
1651248340000|2022-04-29 16:05:40|611.14|608.74|610.95|608.55|611.14|608.74|610.95|608.55|0
1651248350000|2022-04-29 16:05:50|611.14|608.74|610.75|608.35|611.14|608.74|610.75|608.35|0
1651248360000|2022-04-29 16:06:00|611.14|608.74|611.14|608.74|611.14|608.74|610.75|608.35|0
1651248370000|2022-04-29 16:06:10|610.75|608.35|610.75|608.35|610.85|608.45|610.75|608.35|0
1651248380000|2022-04-29 16:06:20|610.85|608.45|610.75|608.35|610.95|608.55|610.75|608.35|0
1651248390000|2022-04-29 16:06:30|610.85|608.45|610.75|608.35|610.95|608.55|610.75|608.35|0
1651248400000|2022-04-29 16:06:40|610.66|608.26|610.56|608.16|610.75|608.35|610.56|608.16|0
1651248410000|2022-04-29 16:06:50|610.75|608.35|610.37|607.97|610.75|608.35|610.37|607.97|0
1651248420000|2022-04-29 16:07:00|610.28|607.88|609.99|607.59|610.37|607.97|609.79|607.39|0
1651248430000|2022-04-29 16:07:10|609.89|607.49|610.75|608.35|610.75|608.35|609.89|607.49|0
1651248440000|2022-04-29 16:07:20|610.56|608.16|610.95|608.55|610.95|608.55|610.56|608.16|0
1651248450000|2022-04-29 16:07:30|611.14|608.74|611.14|608.74|611.14|608.74|610.95|608.55|0
1651248460000|2022-04-29 16:07:40|610.95|608.55|611.14|608.74|611.14|608.74|610.95|608.55|0
1651248470000|2022-04-29 16:07:50|611.33|608.93|612.29|609.89|612.29|609.89|611.33|608.93|0
1651248480000|2022-04-29 16:08:00|612.48|610.08|612.87|610.47|612.87|610.47|612.48|610.08|0
1651248490000|2022-04-29 16:08:10|613.45|611.05|612.87|610.47|613.45|611.05|612.87|610.47|0
1651248500000|2022-04-29 16:08:20|613.06|610.66|612.97|610.57|613.25|610.85|612.97|610.57|0
1651248510000|2022-04-29 16:08:30|613.06|610.66|612.29|609.89|613.06|610.66|612.29|609.89|0
1651248520000|2022-04-29 16:08:40|612.68|610.28|613.25|610.85|613.25|610.85|612.68|610.28|0
1651248530000|2022-04-29 16:08:50|612.87|610.47|612.87|610.47|612.87|610.47|612.68|610.28|0
1651248540000|2022-04-29 16:09:00|612.68|610.28|612.1|609.7|612.68|610.28|612.1|609.7|0
1651248550000|2022-04-29 16:09:10|612.48|610.08|612.48|610.08|612.87|610.47|612.48|610.08|0
1651248560000|2022-04-29 16:09:20|612.29|609.89|612.78|610.38|612.87|610.47|612.29|609.89|0
1651248570000|2022-04-29 16:09:30|612.87|610.47|612.68|610.28|612.87|610.47|612.68|610.28|0
1651248580000|2022-04-29 16:09:40|612.29|609.89|612.29|609.89|612.29|609.89|612.1|609.7|0
1651248590000|2022-04-29 16:09:50|612.48|610.08|612.48|610.08|612.68|610.28|612.48|610.08|0
1651248600000|2022-04-29 16:10:00|612.68|610.28|613.06|610.66|613.06|610.66|612.39|609.99|0
1651248610000|2022-04-29 16:10:10|612.87|610.47|612.87|610.47|613.06|610.66|612.68|610.28|0
1651248620000|2022-04-29 16:10:20|612.48|610.08|612.29|609.89|612.48|610.08|612.29|609.89|0
1651248630000|2022-04-29 16:10:30|612.68|610.28|612.48|610.08|612.68|610.28|612.48|610.08|0
1651248640000|2022-04-29 16:10:40|612.29|609.89|611.52|609.12|612.29|609.89|611.52|609.12|0
1651248650000|2022-04-29 16:10:50|611.43|609.03|611.52|609.12|611.52|609.12|611.43|609.03|0
1651248660000|2022-04-29 16:11:00|611.91|609.51|611.91|609.51|612.1|609.7|611.71|609.31|0
1651248670000|2022-04-29 16:11:10|612.1|609.7|612.29|609.89|612.48|610.08|612.1|609.7|0
1651248680000|2022-04-29 16:11:20|612.1|609.7|611.71|609.31|612.1|609.7|611.71|609.31|0
1651248690000|2022-04-29 16:11:30|611.52|609.12|611.52|609.12|611.52|609.12|611.14|608.74|0
1651248700000|2022-04-29 16:11:40|611.33|608.93|611.14|608.74|611.33|608.93|611.14|608.74|0
1651248710000|2022-04-29 16:11:50|610.94|608.54|610.75|608.35|610.94|608.54|610.56|608.16|0
1651248720000|2022-04-29 16:12:00|610.47|608.07|610.56|608.16|610.56|608.16|610.47|608.07|0
1651248730000|2022-04-29 16:12:10|611.14|608.74|611.81|609.41|611.81|609.41|611.14|608.74|0
1651248740000|2022-04-29 16:12:20|611.71|609.31|611.04|608.64|611.71|609.31|611.04|608.64|0
1651248750000|2022-04-29 16:12:30|610.94|608.54|610.37|607.97|610.94|608.54|610.37|607.97|0
1651248760000|2022-04-29 16:12:40|610.18|607.78|609.6|607.2|610.18|607.78|609.6|607.2|0
1651248770000|2022-04-29 16:12:50|609.41|607.01|609.41|607.01|609.41|607.01|609.41|607.01|0
1651248780000|2022-04-29 16:13:00|609.6|607.2|609.41|607.01|609.6|607.2|609.41|607.01|0
1651248790000|2022-04-29 16:13:10|609.22|606.82|609.41|607.01|609.41|607.01|609.22|606.82|0
1651248800000|2022-04-29 16:13:20|609.22|606.82|609.02|606.62|609.22|606.82|609.02|606.62|0
1651248810000|2022-04-29 16:13:30|609.22|606.82|609.51|607.11|609.6|607.2|609.22|606.82|0
1651248820000|2022-04-29 16:13:40|609.02|606.62|609.22|606.82|609.41|607.01|609.02|606.62|0
1651248830000|2022-04-29 16:13:50|609.41|607.01|609.6|607.2|609.79|607.39|609.41|607.01|0
1651248840000|2022-04-29 16:14:00|610.18|607.78|610.37|607.97|610.37|607.97|609.79|607.39|0
1651248850000|2022-04-29 16:14:10|610.56|608.16|609.98|607.58|610.56|608.16|609.98|607.58|0
1651248860000|2022-04-29 16:14:20|610.18|607.78|609.79|607.39|610.18|607.78|609.6|607.2|0
1651248870000|2022-04-29 16:14:30|610.37|607.97|610.47|608.07|610.56|608.16|610.37|607.97|0
1651248880000|2022-04-29 16:14:40|610.37|607.97|610.75|608.35|610.75|608.35|610.28|607.88|0
1651248890000|2022-04-29 16:14:50|610.56|608.16|610.56|608.16|610.56|608.16|610.56|608.16|0
1651248900000|2022-04-29 16:15:00|611.14|608.74|611.14|608.74|611.33|608.93|611.14|608.74|0
1651248910000|2022-04-29 16:15:10|610.94|608.54|611.52|609.12|611.52|609.12|610.94|608.54|0
1651248920000|2022-04-29 16:15:20|611.33|608.93|611.52|609.12|611.71|609.31|611.33|608.93|0
1651248930000|2022-04-29 16:15:30|611.43|609.03|611.71|609.31|611.71|609.31|611.14|608.74|0
1651248940000|2022-04-29 16:15:40|612.1|609.7|612.29|609.89|612.29|609.89|612.1|609.7|0
1651248950000|2022-04-29 16:15:50|612.1|609.7|611.9|609.5|612.29|609.89|611.9|609.5|0
1651248960000|2022-04-29 16:16:00|612.29|609.89|612.1|609.7|612.67|610.27|612.1|609.7|0
1651248970000|2022-04-29 16:16:10|612.29|609.89|611.71|609.31|612.29|609.89|611.71|609.31|0
1651248980000|2022-04-29 16:16:20|611.52|609.12|611.9|609.5|612.1|609.7|611.52|609.12|0
1651248990000|2022-04-29 16:16:30|611.71|609.31|611.14|608.74|611.71|609.31|610.94|608.54|0
1651249000000|2022-04-29 16:16:40|610.94|608.54|611.14|608.74|611.14|608.74|610.56|608.16|0
1651249010000|2022-04-29 16:16:50|611.33|608.93|611.52|609.12|611.52|609.12|611.33|608.93|0
1651249020000|2022-04-29 16:17:00|611.62|609.22|610.75|608.35|611.62|609.22|610.75|608.35|0
1651249030000|2022-04-29 16:17:10|610.94|608.54|610.75|608.35|611.14|608.74|610.75|608.35|0
1651249040000|2022-04-29 16:17:20|610.94|608.54|610.75|608.35|610.94|608.54|610.75|608.35|0
1651249050000|2022-04-29 16:17:30|610.56|608.16|610.94|608.54|611.33|608.93|610.56|608.16|0
1651249060000|2022-04-29 16:17:40|611.14|608.74|610.94|608.54|611.14|608.74|610.94|608.54|0
1651249070000|2022-04-29 16:17:50|611.33|608.93|611.13|608.73|611.33|608.93|611.13|608.73|0
1651249080000|2022-04-29 16:18:00|610.94|608.54|611.52|609.12|611.52|609.12|610.75|608.35|0
1651249090000|2022-04-29 16:18:10|611.13|608.73|611.13|608.73|611.33|608.93|611.13|608.73|0
1651249100000|2022-04-29 16:18:20|611.71|609.31|612.67|610.27|612.67|610.27|611.71|609.31|0
1651249110000|2022-04-29 16:18:30|612.87|610.47|612.87|610.47|612.87|610.47|612.67|610.27|0
1651249120000|2022-04-29 16:18:40|612.77|610.37|612.87|610.47|612.87|610.47|612.48|610.08|0
1651249130000|2022-04-29 16:18:50|613.06|610.66|612.87|610.47|613.25|610.85|612.67|610.27|0
1651249140000|2022-04-29 16:19:00|612.67|610.27|613.06|610.66|613.25|610.85|612.67|610.27|0
1651249150000|2022-04-29 16:19:10|612.67|610.27|613.44|611.04|613.44|611.04|612.67|610.27|0
1651249160000|2022-04-29 16:19:20|613.25|610.85|614.02|611.62|614.02|611.62|613.25|610.85|0
1651249170000|2022-04-29 16:19:30|613.83|611.43|614.02|611.62|614.02|611.62|613.64|611.24|0
1651249180000|2022-04-29 16:19:40|613.83|611.43|613.83|611.43|613.83|611.43|613.64|611.24|0
1651249190000|2022-04-29 16:19:50|611.5|609.1|613.05|610.65|613.05|610.65|611.31|608.91|0
1651249200000|2022-04-29 16:20:00|612.75|610.35|610.92|608.52|612.75|610.35|610.15|607.75|0
1651249210000|2022-04-29 16:20:10|612.75|610.35|613.91|611.51|613.91|611.51|612.75|610.35|0
1651249220000|2022-04-29 16:20:20|614.1|611.7|613.52|611.12|614.1|611.7|613.52|611.12|0
1651249230000|2022-04-29 16:20:30|612.94|610.54|613.91|611.51|613.91|611.51|612.94|610.54|0
1651249240000|2022-04-29 16:20:40|613.72|611.32|613.52|611.12|613.72|611.32|613.33|610.93|0
1651249250000|2022-04-29 16:20:50|614.1|611.7|613.91|611.51|614.1|611.7|613.91|611.51|0
1651249260000|2022-04-29 16:21:00|613.72|611.32|613.14|610.74|613.72|611.32|613.14|610.74|0
1651249270000|2022-04-29 16:21:10|613.04|610.64|611.98|609.58|613.14|610.74|611.98|609.58|0
1651249280000|2022-04-29 16:21:20|612.17|609.77|612.88|610.48|613.07|610.67|612.17|609.77|0
1651249290000|2022-04-29 16:21:30|613.27|610.87|613.07|610.67|614.03|611.63|613.07|610.67|0
1651249300000|2022-04-29 16:21:40|613.27|610.87|613.5|611.1|613.5|611.1|612.88|610.48|0
1651249310000|2022-04-29 16:21:50|613.89|611.49|614.46|612.06|614.46|612.06|613.89|611.49|0
1651249320000|2022-04-29 16:22:00|614.85|612.45|615.23|612.83|615.23|612.83|614.66|612.26|0
1651249330000|2022-04-29 16:22:10|615.42|613.02|614.18|611.78|615.42|613.02|614.18|611.78|0
1651249340000|2022-04-29 16:22:20|614.46|612.06|615.23|612.83|615.23|612.83|614.46|612.06|0
1651249350000|2022-04-29 16:22:30|615.42|613.02|615.23|612.83|615.42|613.02|615.23|612.83|0
1651249360000|2022-04-29 16:22:40|615.33|612.93|615.14|612.74|615.33|612.93|615.14|612.74|0
1651249370000|2022-04-29 16:22:50|614.46|612.06|613.5|611.1|614.46|612.06|613.5|611.1|0
1651249380000|2022-04-29 16:23:00|614.08|611.68|614.08|611.68|614.08|611.68|613.69|611.29|0
1651249390000|2022-04-29 16:23:10|613.89|611.49|613.31|610.91|613.89|611.49|613.31|610.91|0
1651249400000|2022-04-29 16:23:20|613.69|611.29|613.31|610.91|613.69|611.29|613.31|610.91|0
1651249410000|2022-04-29 16:23:30|613.5|611.1|613.6|611.2|613.69|611.29|613.5|611.1|0
1651249420000|2022-04-29 16:23:40|613.12|610.72|612.54|610.14|613.31|610.91|612.54|610.14|0
1651249430000|2022-04-29 16:23:50|611.97|609.57|611.97|609.57|612.35|609.95|611.97|609.57|0
1651249440000|2022-04-29 16:24:00|612.26|609.86|612.35|609.95|612.35|609.95|611.97|609.57|0
1651249450000|2022-04-29 16:24:10|613.12|610.72|612.35|609.95|613.12|610.72|612.35|609.95|0
1651249460000|2022-04-29 16:24:20|612.74|610.34|612.74|610.34|612.93|610.53|612.74|610.34|0
1651249470000|2022-04-29 16:24:30|612.54|610.14|612.16|609.76|612.54|610.14|612.16|609.76|0
1651249480000|2022-04-29 16:24:40|611.78|609.38|612.16|609.76|612.16|609.76|611.78|609.38|0
1651249490000|2022-04-29 16:24:50|612.35|609.95|611.58|609.18|612.35|609.95|611.58|609.18|0
1651249500000|2022-04-29 16:25:00|611.2|608.8|611.39|608.99|611.78|609.38|611.2|608.8|0
1651249510000|2022-04-29 16:25:10|611.2|608.8|611.2|608.8|611.58|609.18|611.2|608.8|0
1651249520000|2022-04-29 16:25:20|611.01|608.61|610.82|608.42|611.01|608.61|610.82|608.42|0
1651249530000|2022-04-29 16:25:30|610.44|608.04|609.77|607.37|610.44|608.04|609.67|607.27|0
1651249540000|2022-04-29 16:25:40|609.86|607.46|610.43|608.03|610.43|608.03|609.67|607.27|0
1651249550000|2022-04-29 16:25:50|610.24|607.84|611.01|608.61|611.01|608.61|610.24|607.84|0
1651249560000|2022-04-29 16:26:00|611.97|609.57|612.93|610.53|612.93|610.53|611.97|609.57|0
1651249570000|2022-04-29 16:26:10|613.31|610.91|613.69|611.29|613.69|611.29|613.31|610.91|0
1651249580000|2022-04-29 16:26:20|613.89|611.49|614.27|611.87|614.27|611.87|613.89|611.49|0
1651249590000|2022-04-29 16:26:30|613.89|611.49|614.27|611.87|614.27|611.87|613.89|611.49|0
1651249600000|2022-04-29 16:26:40|614.08|611.68|613.69|611.29|614.27|611.87|613.69|611.29|0
1651249610000|2022-04-29 16:26:50|613.89|611.49|614.08|611.68|614.46|612.06|613.89|611.49|0
1651249620000|2022-04-29 16:27:00|614.18|611.78|613.89|611.49|614.18|611.78|613.89|611.49|0
1651249630000|2022-04-29 16:27:10|614.08|611.68|614.08|611.68|614.08|611.68|614.08|611.68|0
1651249640000|2022-04-29 16:27:20|614.27|611.87|615.04|612.64|615.04|612.64|614.27|611.87|0
1651249650000|2022-04-29 16:27:30|614.85|612.45|614.65|612.25|614.85|612.45|614.46|612.06|0
1651249660000|2022-04-29 16:27:40|614.27|611.87|613.89|611.49|614.27|611.87|613.89|611.49|0
1651249670000|2022-04-29 16:27:50|613.69|611.29|615.23|612.83|615.23|612.83|613.69|611.29|0
1651249680000|2022-04-29 16:28:00|615.61|613.21|616|613.6|616|613.6|615.61|613.21|0
1651249690000|2022-04-29 16:28:10|615.81|613.41|615.42|613.02|616.19|613.79|615.42|613.02|0
1651249700000|2022-04-29 16:28:20|615.04|612.64|615.04|612.64|615.23|612.83|615.04|612.64|0
1651249710000|2022-04-29 16:28:30|614.65|612.25|615.61|613.21|615.61|613.21|614.65|612.25|0
1651249720000|2022-04-29 16:28:40|614.85|612.45|614.46|612.06|614.85|612.45|614.46|612.06|0
1651249730000|2022-04-29 16:28:50|614.27|611.87|614.27|611.87|614.46|612.06|614.08|611.68|0
1651249740000|2022-04-29 16:29:00|614.65|612.25|615.61|613.21|615.61|613.21|614.65|612.25|0
1651249750000|2022-04-29 16:29:10|615.04|612.64|615.04|612.64|615.04|612.64|614.65|612.25|0
1651249760000|2022-04-29 16:29:20|614.85|612.45|615.04|612.64|615.04|612.64|614.65|612.25|0
1651249770000|2022-04-29 16:29:30|615.23|612.83|615.42|613.02|615.42|613.02|615.04|612.64|0
1651249780000|2022-04-29 16:29:40|615.33|612.93|615.42|613.02|615.42|613.02|615.23|612.83|0
1651249790000|2022-04-29 16:29:50|614.85|612.45|614.27|611.87|615.04|612.64|614.27|611.87|0
1651249800000|2022-04-29 16:30:00|615.23|612.83|615.42|613.02|615.61|613.21|615.04|612.64|0
1651249810000|2022-04-29 16:30:10|615.23|612.83|615.61|613.21|615.61|613.21|614.85|612.45|0
1651249820000|2022-04-29 16:30:20|615.81|613.41|615.23|612.83|615.81|613.41|614.95|612.55|0
1651249830000|2022-04-29 16:30:30|615.04|612.64|615.23|612.83|615.42|613.02|615.04|612.64|0
1651249840000|2022-04-29 16:30:40|615.42|613.02|616.19|613.79|616.19|613.79|615.42|613.02|0
1651249850000|2022-04-29 16:30:50|615.91|613.51|615.81|613.41|616.19|613.79|615.81|613.41|0
1651249860000|2022-04-29 16:31:00|616|613.6|615.81|613.41|616|613.6|615.81|613.41|0
1651249870000|2022-04-29 16:31:10|615.91|613.51|616|613.6|616|613.6|615.91|613.51|0
1651249880000|2022-04-29 16:31:20|615.61|613.21|615.61|613.21|615.61|613.21|615.42|613.02|0
1651249890000|2022-04-29 16:31:30|615.81|613.41|615.42|613.02|616|613.6|615.42|613.02|0
1651249900000|2022-04-29 16:31:40|615.23|612.83|616|613.6|616|613.6|615.23|612.83|0
1651249910000|2022-04-29 16:31:50|615.81|613.41|615.81|613.41|615.81|613.41|615.42|613.02|0
1651249920000|2022-04-29 16:32:00|616|613.6|615.23|612.83|616|613.6|615.23|612.83|0
1651249930000|2022-04-29 16:32:10|615.61|613.21|615.33|612.93|615.81|613.41|615.33|612.93|0
1651249940000|2022-04-29 16:32:20|615.91|613.51|615.81|613.41|616.19|613.79|615.81|613.41|0
1651249950000|2022-04-29 16:32:30|615.61|613.21|615.61|613.21|615.81|613.41|615.23|612.83|0
1651249960000|2022-04-29 16:32:40|615.81|613.41|615.81|613.41|615.81|613.41|615.61|613.21|0
1651249970000|2022-04-29 16:32:50|616|613.6|615.04|612.64|616|613.6|615.04|612.64|0
1651249980000|2022-04-29 16:33:00|614.27|611.87|615.23|612.83|615.23|612.83|614.08|611.68|0
1651249990000|2022-04-29 16:33:10|615.42|613.02|616.19|613.79|616.19|613.79|615.42|613.02|0
1651250000000|2022-04-29 16:33:20|615.81|613.41|615.23|612.83|615.81|613.41|615.23|612.83|0
1651250010000|2022-04-29 16:33:30|615.61|613.21|616.38|613.98|616.38|613.98|615.61|613.21|0
1651250020000|2022-04-29 16:33:40|616.96|614.56|616.87|614.47|617.15|614.75|616.77|614.37|0
1651250030000|2022-04-29 16:33:50|617.15|614.75|617.73|615.33|617.73|615.33|617.15|614.75|0
1651250040000|2022-04-29 16:34:00|617.54|615.14|617.15|614.75|617.73|615.33|617.15|614.75|0
1651250050000|2022-04-29 16:34:10|616.77|614.37|616.77|614.37|616.77|614.37|616.57|614.17|0
1651250060000|2022-04-29 16:34:20|616.57|614.17|616.96|614.56|616.96|614.56|616.57|614.17|0
1651250070000|2022-04-29 16:34:30|616.77|614.37|615.81|613.41|616.77|614.37|615.81|613.41|0
1651250080000|2022-04-29 16:34:40|615.61|613.21|615.61|613.21|615.81|613.41|615.61|613.21|0
1651250090000|2022-04-29 16:34:50|616.38|613.98|616.19|613.79|616.77|614.37|616|613.6|0
1651250100000|2022-04-29 16:35:00|616|613.6|615.42|613.02|616.19|613.79|615.42|613.02|0
1651250110000|2022-04-29 16:35:10|615.04|612.64|614.46|612.06|615.04|612.64|614.46|612.06|0
1651250120000|2022-04-29 16:35:20|614.27|611.87|615.42|613.02|615.42|613.02|614.27|611.87|0
1651250130000|2022-04-29 16:35:30|615.61|613.21|616|613.6|616|613.6|615.61|613.21|0
1651250140000|2022-04-29 16:35:40|615.8|613.4|615.61|613.21|616.38|613.98|615.61|613.21|0
1651250150000|2022-04-29 16:35:50|616.19|613.79|616.77|614.37|616.77|614.37|616.19|613.79|0
1651250160000|2022-04-29 16:36:00|616.57|614.17|617.15|614.75|617.15|614.75|616.57|614.17|0
1651250170000|2022-04-29 16:36:10|617.34|614.94|616.87|614.47|617.54|615.14|616.87|614.47|0
1651250180000|2022-04-29 16:36:20|616.77|614.37|616.57|614.17|616.77|614.37|616.38|613.98|0
1651250190000|2022-04-29 16:36:30|616.19|613.79|615.8|613.4|616.38|613.98|615.8|613.4|0
1651250200000|2022-04-29 16:36:40|615.61|613.21|615.61|613.21|615.61|613.21|615.42|613.02|0
1651250210000|2022-04-29 16:36:50|616.19|613.79|616.77|614.37|616.77|614.37|616.19|613.79|0
1651250220000|2022-04-29 16:37:00|617.15|614.75|616.77|614.37|617.15|614.75|616.77|614.37|0
1651250230000|2022-04-29 16:37:10|616.96|614.56|617.25|614.85|617.25|614.85|616.96|614.56|0
1651250240000|2022-04-29 16:37:20|617.15|614.75|616.96|614.56|617.34|614.94|616.96|614.56|0
1651250250000|2022-04-29 16:37:30|616.57|614.17|616.96|614.56|616.96|614.56|616.57|614.17|0
1651250260000|2022-04-29 16:37:40|617.15|614.75|616.77|614.37|617.15|614.75|616.57|614.17|0
1651250270000|2022-04-29 16:37:50|616.96|614.56|617.34|614.94|617.34|614.94|616.96|614.56|0
1651250280000|2022-04-29 16:38:00|617.15|614.75|617.73|615.33|617.73|615.33|617.15|614.75|0
1651250290000|2022-04-29 16:38:10|617.34|614.94|616.38|613.98|617.34|614.94|616.38|613.98|0
1651250300000|2022-04-29 16:38:20|616|613.6|616.19|613.79|616.38|613.98|616|613.6|0
1651250310000|2022-04-29 16:38:30|615.61|613.21|615.52|613.12|615.61|613.21|615.42|613.02|0
1651250320000|2022-04-29 16:38:40|616|613.6|615.23|612.83|616|613.6|615.23|612.83|0
1651250330000|2022-04-29 16:38:50|614.84|612.44|615.23|612.83|615.23|612.83|614.84|612.44|0
1651250340000|2022-04-29 16:39:00|615.42|613.02|615.03|612.63|615.61|613.21|615.03|612.63|0
1651250350000|2022-04-29 16:39:10|615.23|612.83|615.23|612.83|615.42|613.02|615.23|612.83|0
1651250360000|2022-04-29 16:39:20|615.42|613.02|615.03|612.63|615.42|613.02|615.03|612.63|0
1651250370000|2022-04-29 16:39:30|615.23|612.83|615.03|612.63|615.23|612.83|615.03|612.63|0
1651250380000|2022-04-29 16:39:40|614.84|612.44|614.65|612.25|614.84|612.44|614.65|612.25|0
1651250390000|2022-04-29 16:39:50|614.46|612.06|615.8|613.4|615.8|613.4|614.46|612.06|0
1651250400000|2022-04-29 16:40:00|616|613.6|615.61|613.21|616|613.6|615.42|613.02|0
1651250410000|2022-04-29 16:40:10|615.42|613.02|616.38|613.98|616.38|613.98|615.42|613.02|0
1651250420000|2022-04-29 16:40:20|616.19|613.79|616.1|613.7|616.19|613.79|616|613.6|0
1651250430000|2022-04-29 16:40:30|616|613.6|616.19|613.79|616.57|614.17|616|613.6|0
1651250440000|2022-04-29 16:40:40|616.57|614.17|616.77|614.37|616.77|614.37|616.57|614.17|0
1651250450000|2022-04-29 16:40:50|616.96|614.56|618.11|615.71|618.11|615.71|616.96|614.56|0
1651250460000|2022-04-29 16:41:00|618.31|615.91|618.5|616.1|618.5|616.1|618.31|615.91|0
1651250470000|2022-04-29 16:41:10|618.41|616.01|618.11|615.71|618.5|616.1|618.11|615.71|0
1651250480000|2022-04-29 16:41:20|618.31|615.91|618.11|615.71|618.31|615.91|617.92|615.52|0
1651250490000|2022-04-29 16:41:30|618.69|616.29|618.88|616.48|618.88|616.48|618.69|616.29|0
1651250500000|2022-04-29 16:41:40|618.69|616.29|619.08|616.68|619.08|616.68|618.69|616.29|0
1651250520000|2022-04-29 16:42:00|619.85|617.45|619.66|617.26|619.85|617.45|619.66|617.26|0
1651250530000|2022-04-29 16:42:10|619.85|617.45|619.85|617.45|620.04|617.64|619.85|617.45|0
1651250540000|2022-04-29 16:42:20|619.66|617.26|619.85|617.45|619.85|617.45|619.46|617.06|0
1651250550000|2022-04-29 16:42:30|619.46|617.06|619.46|617.06|619.46|617.06|619.46|617.06|0
1651250560000|2022-04-29 16:42:40|619.08|616.68|618.69|616.29|619.27|616.87|618.69|616.29|0
1651250570000|2022-04-29 16:42:50|618.31|615.91|619.27|616.87|619.27|616.87|618.31|615.91|0
1651250580000|2022-04-29 16:43:00|619.37|616.97|620.04|617.64|620.04|617.64|619.37|616.97|0
1651250590000|2022-04-29 16:43:10|619.85|617.45|620.04|617.64|620.14|617.74|619.66|617.26|0
1651250600000|2022-04-29 16:43:20|620.14|617.74|620.23|617.83|620.23|617.83|620.14|617.74|0
1651250610000|2022-04-29 16:43:30|620.04|617.64|620.04|617.64|620.04|617.64|620.04|617.64|0
1651250620000|2022-04-29 16:43:40|620.23|617.83|619.85|617.45|620.23|617.83|619.85|617.45|0
1651250630000|2022-04-29 16:43:50|620.04|617.64|620.04|617.64|620.04|617.64|619.85|617.45|0
1651250640000|2022-04-29 16:44:00|619.76|617.36|619.65|617.25|619.85|617.45|619.65|617.25|0
1651250650000|2022-04-29 16:44:10|619.46|617.06|619.85|617.45|619.85|617.45|619.46|617.06|0
1651250660000|2022-04-29 16:44:20|620.04|617.64|620.04|617.64|620.04|617.64|620.04|617.64|0
1651250670000|2022-04-29 16:44:30|619.95|617.55|620.23|617.83|620.23|617.83|619.95|617.55|0
1651250680000|2022-04-29 16:44:40|620.81|618.41|620.62|618.22|620.81|618.41|620.62|618.22|0
1651250690000|2022-04-29 16:44:50|620.81|618.41|620.62|618.22|620.81|618.41|620.43|618.03|0
1651250700000|2022-04-29 16:45:00|620.04|617.64|619.46|617.06|620.43|618.03|619.46|617.06|0
1651250710000|2022-04-29 16:45:10|619.27|616.87|620.23|617.83|620.23|617.83|619.27|616.87|0
1651250720000|2022-04-29 16:45:20|619.85|617.45|619.65|617.25|619.85|617.45|619.46|617.06|0
1651250730000|2022-04-29 16:45:30|619.46|617.06|618.5|616.1|619.46|617.06|618.5|616.1|0
1651250740000|2022-04-29 16:45:40|618.3|615.9|619.08|616.68|619.08|616.68|618.11|615.71|0
1651250750000|2022-04-29 16:45:50|619.46|617.06|619.65|617.25|619.65|617.25|619.27|616.87|0
1651250760000|2022-04-29 16:46:00|619.46|617.06|620.62|618.22|620.62|618.22|619.46|617.06|0
1651250770000|2022-04-29 16:46:10|619.85|617.45|620.43|618.03|620.43|618.03|619.46|617.06|0
1651250780000|2022-04-29 16:46:20|620.04|617.64|619.65|617.25|620.23|617.83|619.65|617.25|0
1651250790000|2022-04-29 16:46:30|620.23|617.83|620.23|617.83|620.43|618.03|620.04|617.64|0
1651250800000|2022-04-29 16:46:40|620.43|618.03|620.23|617.83|620.43|618.03|619.95|617.55|0
1651250810000|2022-04-29 16:46:50|620.04|617.64|620.04|617.64|620.14|617.74|619.85|617.45|0
1651250820000|2022-04-29 16:47:00|619.85|617.45|619.85|617.45|619.85|617.45|619.65|617.25|0
1651250830000|2022-04-29 16:47:10|620.04|617.64|620.23|617.83|620.23|617.83|619.85|617.45|0
1651250840000|2022-04-29 16:47:20|620.43|618.03|620.81|618.41|620.81|618.41|620.23|617.83|0
1651250850000|2022-04-29 16:47:30|621.01|618.61|620.62|618.22|621.2|618.8|620.62|618.22|0
1651250860000|2022-04-29 16:47:40|620.72|618.32|620.81|618.41|621.01|618.61|620.72|618.32|0
1651250870000|2022-04-29 16:47:50|621.01|618.61|620.81|618.41|621.01|618.61|620.62|618.22|0
1651250880000|2022-04-29 16:48:00|621.01|618.61|620.04|617.64|621.01|618.61|620.04|617.64|0
1651250890000|2022-04-29 16:48:10|620.62|618.22|621|618.6|621|618.6|620.62|618.22|0
1651250900000|2022-04-29 16:48:20|620.81|618.41|620.81|618.41|621.2|618.8|620.81|618.41|0
1651250910000|2022-04-29 16:48:30|620.62|618.22|620.81|618.41|620.81|618.41|620.43|618.03|0
1651250920000|2022-04-29 16:48:40|621|618.6|620.43|618.03|621|618.6|620.43|618.03|0
1651250930000|2022-04-29 16:48:50|620.53|618.13|620.04|617.64|620.62|618.22|620.04|617.64|0
1651250940000|2022-04-29 16:49:00|620.81|618.41|620.81|618.41|620.81|618.41|620.62|618.22|0
1651250950000|2022-04-29 16:49:10|620.62|618.22|620.43|618.03|620.62|618.22|620.43|618.03|0
1651250960000|2022-04-29 16:49:20|620.81|618.41|620.81|618.41|621|618.6|620.81|618.41|0
1651250970000|2022-04-29 16:49:30|620.62|618.22|620.23|617.83|620.62|618.22|619.65|617.25|0
1651250980000|2022-04-29 16:49:40|620.04|617.64|620.53|618.13|620.62|618.22|620.04|617.64|0
1651250990000|2022-04-29 16:49:50|620.62|618.22|620.62|618.22|620.62|618.22|620.62|618.22|0
1651251000000|2022-04-29 16:50:00|621|618.6|621|618.6|621|618.6|621|618.6|0
1651251010000|2022-04-29 16:50:10|621.2|618.8|621.39|618.99|621.39|618.99|620.81|618.41|0
1651251020000|2022-04-29 16:50:20|621.2|618.8|621.39|618.99|621.39|618.99|621|618.6|0
1651251030000|2022-04-29 16:50:30|621.78|619.38|621.58|619.18|621.78|619.38|621.39|618.99|0
1651251040000|2022-04-29 16:50:40|621.78|619.38|621.78|619.38|621.97|619.57|621.78|619.38|0
1651251050000|2022-04-29 16:50:50|621.97|619.57|622.55|620.15|622.94|620.54|621.97|619.57|0
1651251060000|2022-04-29 16:51:00|622.94|620.54|622.74|620.34|623.13|620.73|622.55|620.15|0
1651251070000|2022-04-29 16:51:10|622.55|620.15|622.74|620.34|622.74|620.34|622.16|619.76|0
1651251080000|2022-04-29 16:51:20|622.94|620.54|623.13|620.73|623.13|620.73|622.94|620.54|0
1651251090000|2022-04-29 16:51:30|623.23|620.83|624.1|621.7|624.1|621.7|623.23|620.83|0
1651251100000|2022-04-29 16:51:40|623.9|621.5|623.71|621.31|624.1|621.7|623.71|621.31|0
1651251110000|2022-04-29 16:51:50|623.52|621.12|623.52|621.12|623.52|621.12|623.32|620.92|0
1651251120000|2022-04-29 16:52:00|623.32|620.92|623.32|620.92|623.52|621.12|623.32|620.92|0
1651251130000|2022-04-29 16:52:10|622.94|620.54|622.94|620.54|622.94|620.54|622.74|620.34|0
1651251140000|2022-04-29 16:52:20|623.13|620.73|623.32|620.92|623.32|620.92|622.74|620.34|0
1651251150000|2022-04-29 16:52:30|623.52|621.12|623.13|620.73|623.52|621.12|623.13|620.73|0
1651251160000|2022-04-29 16:52:40|623.32|620.92|623.52|621.12|623.52|621.12|623.32|620.92|0
1651251170000|2022-04-29 16:52:50|623.71|621.31|623.71|621.31|623.71|621.31|623.52|621.12|0
1651251180000|2022-04-29 16:53:00|623.52|621.12|623.71|621.31|623.71|621.31|623.52|621.12|0
1651251190000|2022-04-29 16:53:10|623.32|620.92|622.94|620.54|623.32|620.92|622.74|620.34|0
1651251200000|2022-04-29 16:53:20|622.74|620.34|623.13|620.73|623.13|620.73|622.74|620.34|0
1651251210000|2022-04-29 16:53:30|622.74|620.34|623.52|621.12|623.52|621.12|622.74|620.34|0
1651251220000|2022-04-29 16:53:40|623.71|621.31|623.71|621.31|623.71|621.31|623.52|621.12|0
1651251230000|2022-04-29 16:53:50|624.29|621.89|625.07|622.67|625.07|622.67|624.29|621.89|0
1651251240000|2022-04-29 16:54:00|625.26|622.86|626.62|624.22|626.81|624.41|625.26|622.86|0
1651251250000|2022-04-29 16:54:10|626.42|624.02|625.65|623.25|626.42|624.02|625.65|623.25|0
1651251260000|2022-04-29 16:54:20|625.84|623.44|626.62|624.22|626.62|624.22|625.84|623.44|0
1651251270000|2022-04-29 16:54:30|627|624.6|627|624.6|627|624.6|626.62|624.22|0
1651251280000|2022-04-29 16:54:40|626.81|624.41|627.2|624.8|627.2|624.8|626.81|624.41|0
1651251290000|2022-04-29 16:54:50|627|624.6|627.39|624.99|627.39|624.99|627|624.6|0
1651251300000|2022-04-29 16:55:00|627|624.6|626.23|623.83|627|624.6|626.23|623.83|0
1651251310000|2022-04-29 16:55:10|626.42|624.02|625.45|623.05|626.42|624.02|625.45|623.05|0
1651251320000|2022-04-29 16:55:20|625.26|622.86|624.87|622.47|625.26|622.86|624.87|622.47|0
1651251330000|2022-04-29 16:55:30|624.68|622.28|624.48|622.08|625.07|622.67|624.48|622.08|0
1651251340000|2022-04-29 16:55:40|624.68|622.28|624.48|622.08|624.68|622.28|624.48|622.08|0
1651251350000|2022-04-29 16:55:50|624.1|621.7|624.87|622.47|624.87|622.47|624.1|621.7|0
1651251360000|2022-04-29 16:56:00|624.68|622.28|624.29|621.89|624.68|622.28|624.29|621.89|0
1651251370000|2022-04-29 16:56:10|624.2|621.8|624.68|622.28|624.68|622.28|624.2|621.8|0
1651251380000|2022-04-29 16:56:20|624.87|622.47|624.48|622.08|624.87|622.47|624.29|621.89|0
1651251390000|2022-04-29 16:56:30|624.29|621.89|624.87|622.47|624.87|622.47|624.29|621.89|0
1651251400000|2022-04-29 16:56:40|624.39|621.99|624.29|621.89|624.39|621.99|624.29|621.89|0
1651251410000|2022-04-29 16:56:50|623.9|621.5|623.71|621.31|623.9|621.5|623.71|621.31|0
1651251420000|2022-04-29 16:57:00|624.1|621.7|622.94|620.54|624.1|621.7|622.94|620.54|0
1651251430000|2022-04-29 16:57:10|623.13|620.73|622.55|620.15|623.13|620.73|622.55|620.15|0
1651251440000|2022-04-29 16:57:20|622.16|619.76|622.16|619.76|622.36|619.96|622.16|619.76|0
1651251450000|2022-04-29 16:57:30|621.97|619.57|622.26|619.86|622.36|619.96|621.97|619.57|0
1651251460000|2022-04-29 16:57:40|622.55|620.15|622.94|620.54|623.13|620.73|622.55|620.15|0
1651251470000|2022-04-29 16:57:50|622.74|620.34|623.32|620.92|623.32|620.92|622.74|620.34|0
1651251480000|2022-04-29 16:58:00|623.52|621.12|624.1|621.7|624.1|621.7|623.52|621.12|0
1651251490000|2022-04-29 16:58:10|623.71|621.31|624.1|621.7|624.1|621.7|623.71|621.31|0
1651251500000|2022-04-29 16:58:20|624.48|622.08|624.87|622.47|624.87|622.47|624.48|622.08|0
1651251510000|2022-04-29 16:58:30|625.06|622.66|625.45|623.05|625.45|623.05|625.06|622.66|0
1651251520000|2022-04-29 16:58:40|625.06|622.66|625.26|622.86|625.26|622.86|625.06|622.66|0
1651251530000|2022-04-29 16:58:50|625.45|623.05|625.65|623.25|625.65|623.25|625.45|623.05|0
1651251540000|2022-04-29 16:59:00|625.06|622.66|625.26|622.86|625.26|622.86|624.48|622.08|0
1651251550000|2022-04-29 16:59:10|625.06|622.66|624|621.6|625.06|622.66|624|621.6|0
1651251560000|2022-04-29 16:59:20|623.62|621.22|623.9|621.5|624.1|621.7|623.62|621.22|0
1651251570000|2022-04-29 16:59:30|624.1|621.7|623.81|621.41|624.1|621.7|623.52|621.12|0
1651251580000|2022-04-29 16:59:40|623.71|621.31|623.9|621.5|623.9|621.5|623.71|621.31|0
1651251590000|2022-04-29 16:59:50|624.1|621.7|623.71|621.31|624.1|621.7|623.71|621.31|0
1651251600000|2022-04-29 17:00:00|624.29|621.89|623.71|621.31|624.29|621.89|623.71|621.31|0
1651251610000|2022-04-29 17:00:10|623.42|621.02|622.74|620.34|623.51|621.11|622.74|620.34|0
1651251620000|2022-04-29 17:00:20|622.93|620.53|622.55|620.15|622.93|620.53|622.55|620.15|0
1651251630000|2022-04-29 17:00:30|622.16|619.76|621.77|619.37|622.55|620.15|621.77|619.37|0
1651251640000|2022-04-29 17:00:40|621.58|619.18|621.77|619.37|621.77|619.37|621.58|619.18|0
1651251650000|2022-04-29 17:00:50|621.58|619.18|621.97|619.57|621.97|619.57|621.58|619.18|0
1651251660000|2022-04-29 17:01:00|621.19|618.79|621.39|618.99|621.58|619.18|621.19|618.79|0
1651251670000|2022-04-29 17:01:10|621.19|618.79|622.16|619.76|622.16|619.76|621.19|618.79|0
1651251680000|2022-04-29 17:01:20|621.97|619.57|622.16|619.76|622.35|619.95|621.97|619.57|0
1651251690000|2022-04-29 17:01:30|621.97|619.57|622.16|619.76|622.35|619.95|621.97|619.57|0
1651251700000|2022-04-29 17:01:40|621.97|619.57|621.39|618.99|621.97|619.57|621.39|618.99|0
1651251710000|2022-04-29 17:01:50|621.58|619.18|621.19|618.79|621.58|619.18|621.19|618.79|0
1651251720000|2022-04-29 17:02:00|621.39|618.99|621.19|618.79|621.39|618.99|621.19|618.79|0
1651251730000|2022-04-29 17:02:10|621.58|619.18|621.19|618.79|621.58|619.18|621|618.6|0
1651251740000|2022-04-29 17:02:20|621.58|619.18|621.58|619.18|621.77|619.37|621.58|619.18|0
1651251750000|2022-04-29 17:02:30|621.39|618.99|620.81|618.41|621.39|618.99|620.81|618.41|0
1651251760000|2022-04-29 17:02:40|620.42|618.02|619.56|617.16|620.42|618.02|619.56|617.16|0
1651251770000|2022-04-29 17:02:50|619.65|617.25|619.65|617.25|620.23|617.83|619.65|617.25|0
1651251780000|2022-04-29 17:03:00|619.84|617.44|620.04|617.64|620.23|617.83|619.84|617.44|0
1651251790000|2022-04-29 17:03:10|620.23|617.83|620.23|617.83|620.42|618.02|620.23|617.83|0
1651251800000|2022-04-29 17:03:20|619.65|617.25|619.26|616.86|619.65|617.25|619.26|616.86|0
1651251810000|2022-04-29 17:03:30|619.07|616.67|617.53|615.13|619.07|616.67|617.53|615.13|0
1651251820000|2022-04-29 17:03:40|616.76|614.36|617.91|615.51|617.91|615.51|616.76|614.36|0
1651251830000|2022-04-29 17:03:50|617.53|615.13|616.57|614.17|617.53|615.13|616.57|614.17|0
1651251840000|2022-04-29 17:04:00|616.95|614.55|616.76|614.36|616.95|614.55|616.57|614.17|0
1651251850000|2022-04-29 17:04:10|617.14|614.74|617.14|614.74|617.14|614.74|616.57|614.17|0
1651251860000|2022-04-29 17:04:20|617.34|614.94|617.72|615.32|617.72|615.32|617.34|614.94|0
1651251870000|2022-04-29 17:04:30|617.91|615.51|618.49|616.09|618.88|616.48|617.91|615.51|0
1651251880000|2022-04-29 17:04:40|618.3|615.9|618.11|615.71|618.3|615.9|618.11|615.71|0
1651251890000|2022-04-29 17:04:50|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1651251900000|2022-04-29 17:05:00|618.4|616|618.88|616.48|618.88|616.48|618.4|616|0
1651251910000|2022-04-29 17:05:10|619.07|616.67|619.84|617.44|619.84|617.44|618.68|616.28|0
1651251920000|2022-04-29 17:05:20|619.65|617.25|619.84|617.44|619.84|617.44|619.46|617.06|0
1651251930000|2022-04-29 17:05:30|620.03|617.63|620.42|618.02|620.42|618.02|620.03|617.63|0
1651251940000|2022-04-29 17:05:40|620.03|617.63|620.61|618.21|620.61|618.21|620.03|617.63|0
1651251950000|2022-04-29 17:05:50|620.81|618.41|621.19|618.79|621.19|618.79|620.81|618.41|0
1651251960000|2022-04-29 17:06:00|621.58|619.18|621.58|619.18|621.58|619.18|621|618.6|0
1651251970000|2022-04-29 17:06:10|621.97|619.57|621.77|619.37|621.97|619.57|621.77|619.37|0
1651251980000|2022-04-29 17:06:20|621.58|619.18|621|618.6|621.58|619.18|621|618.6|0
1651251990000|2022-04-29 17:06:30|621.19|618.79|621.58|619.18|621.58|619.18|621.19|618.79|0
1651252000000|2022-04-29 17:06:40|621.49|619.09|621.39|618.99|621.77|619.37|621.39|618.99|0
1651252010000|2022-04-29 17:06:50|621.58|619.18|621.58|619.18|621.58|619.18|621.19|618.79|0
1651252020000|2022-04-29 17:07:00|621.77|619.37|621.19|618.79|621.77|619.37|621.19|618.79|0
1651252030000|2022-04-29 17:07:10|620.81|618.41|621.77|619.37|621.77|619.37|620.81|618.41|0
1651252040000|2022-04-29 17:07:20|622.93|620.53|622.51|620.11|622.93|620.53|621.93|619.53|0
1651252050000|2022-04-29 17:07:30|622.12|619.72|622.12|619.72|622.12|619.72|621.93|619.53|0
1651252060000|2022-04-29 17:07:40|621.93|619.53|622.32|619.92|622.51|620.11|621.93|619.53|0
1651252070000|2022-04-29 17:07:50|622.7|620.3|622.61|620.21|622.9|620.5|622.61|620.21|0
1651252080000|2022-04-29 17:08:00|622.7|620.3|623.87|621.47|624.26|621.86|622.7|620.3|0
1651252090000|2022-04-29 17:08:10|623.67|621.27|623.87|621.47|623.87|621.47|623.48|621.08|0
1651252100000|2022-04-29 17:08:20|624.06|621.66|624.06|621.66|624.06|621.66|623.87|621.47|0
1651252110000|2022-04-29 17:08:30|623.67|621.27|623.09|620.69|623.67|621.27|623.09|620.69|0
1651252120000|2022-04-29 17:08:40|622.7|620.3|623.67|621.27|623.67|621.27|622.7|620.3|0
1651252130000|2022-04-29 17:08:50|623.29|620.89|622.7|620.3|623.48|621.08|622.7|620.3|0
1651252140000|2022-04-29 17:09:00|622.9|620.5|622.51|620.11|622.9|620.5|622.12|619.72|0
1651252150000|2022-04-29 17:09:10|622.12|619.72|622.32|619.92|622.32|619.92|621.93|619.53|0
1651252160000|2022-04-29 17:09:20|622.12|619.72|622.32|619.92|622.32|619.92|621.73|619.33|0
1651252170000|2022-04-29 17:09:30|622.9|620.5|623.09|620.69|623.09|620.69|622.8|620.4|0
1651252180000|2022-04-29 17:09:40|622.7|620.3|623.29|620.89|623.29|620.89|622.7|620.3|0
1651252190000|2022-04-29 17:09:50|623.09|620.69|622.9|620.5|623.09|620.69|622.9|620.5|0
1651252200000|2022-04-29 17:10:00|623.09|620.69|623.09|620.69|623.28|620.88|623.09|620.69|0
1651252210000|2022-04-29 17:10:10|623.28|620.88|623.09|620.69|623.48|621.08|623.09|620.69|0
1651252220000|2022-04-29 17:10:20|623.28|620.88|623.09|620.69|623.28|620.88|623.09|620.69|0
1651252230000|2022-04-29 17:10:30|622.9|620.5|623.58|621.18|623.58|621.18|622.7|620.3|0
1651252240000|2022-04-29 17:10:40|623.67|621.27|622.9|620.5|623.67|621.27|622.9|620.5|0
1651252250000|2022-04-29 17:10:50|623.09|620.69|622.42|620.02|623.09|620.69|622.42|620.02|0
1651252260000|2022-04-29 17:11:00|621.93|619.53|622.31|619.91|622.31|619.91|621.54|619.14|0
1651252270000|2022-04-29 17:11:10|622.9|620.5|623.67|621.27|623.67|621.27|622.9|620.5|0
1651252280000|2022-04-29 17:11:20|623.28|620.88|622.9|620.5|623.28|620.88|622.9|620.5|0
1651252290000|2022-04-29 17:11:30|623.09|620.69|623.48|621.08|623.48|621.08|622.9|620.5|0
1651252300000|2022-04-29 17:11:40|623.87|621.47|623.67|621.27|623.87|621.47|623.67|621.27|0
1651252310000|2022-04-29 17:11:50|623.48|621.08|624.06|621.66|624.06|621.66|623.48|621.08|0
1651252320000|2022-04-29 17:12:00|623.67|621.27|623.67|621.27|623.87|621.47|623.67|621.27|0
1651252330000|2022-04-29 17:12:10|623.48|621.08|623.28|620.88|623.67|621.27|623.28|620.88|0
1651252340000|2022-04-29 17:12:20|623.09|620.69|622.31|619.91|623.09|620.69|622.31|619.91|0
1651252350000|2022-04-29 17:12:30|622.51|620.11|621.73|619.33|622.51|620.11|621.73|619.33|0
1651252360000|2022-04-29 17:12:40|621.93|619.53|621.93|619.53|621.93|619.53|621.35|618.95|0
1651252370000|2022-04-29 17:12:50|621.73|619.33|622.31|619.91|622.31|619.91|621.73|619.33|0
1651252380000|2022-04-29 17:13:00|621.73|619.33|621.54|619.14|621.73|619.33|621.35|618.95|0
1651252390000|2022-04-29 17:13:10|621.35|618.95|621.73|619.33|621.73|619.33|621.35|618.95|0
1651252400000|2022-04-29 17:13:20|621.93|619.53|621.35|618.95|621.93|619.53|621.35|618.95|0
1651252410000|2022-04-29 17:13:30|621.93|619.53|621.54|619.14|621.93|619.53|621.35|618.95|0
1651252420000|2022-04-29 17:13:40|621.73|619.33|621.54|619.14|621.73|619.33|621.35|618.95|0
1651252430000|2022-04-29 17:13:50|621.45|619.05|621.73|619.33|621.73|619.33|621.45|619.05|0
1651252440000|2022-04-29 17:14:00|621.15|618.75|622.12|619.72|622.12|619.72|621.15|618.75|0
1651252450000|2022-04-29 17:14:10|621.93|619.53|621.54|619.14|621.93|619.53|621.54|619.14|0
1651252460000|2022-04-29 17:14:20|621.25|618.85|620.96|618.56|621.54|619.14|620.96|618.56|0
1651252470000|2022-04-29 17:14:30|621.15|618.75|621.15|618.75|621.35|618.95|621.15|618.75|0
1651252480000|2022-04-29 17:14:40|621.06|618.66|621.34|618.94|621.34|618.94|620.96|618.56|0
1651252490000|2022-04-29 17:14:50|621.15|618.75|619.99|617.59|621.15|618.75|619.99|617.59|0
1651252500000|2022-04-29 17:15:00|619.9|617.5|619.41|617.01|619.9|617.5|619.41|617.01|0
1651252510000|2022-04-29 17:15:10|619.22|616.82|618.64|616.24|619.41|617.01|618.64|616.24|0
1651252520000|2022-04-29 17:15:20|618.25|615.85|618.06|615.66|618.25|615.85|618.06|615.66|0
1651252530000|2022-04-29 17:15:30|618.64|616.24|617.86|615.46|618.64|616.24|617.86|615.46|0
1651252540000|2022-04-29 17:15:40|617.28|614.88|616.61|614.21|617.28|614.88|616.61|614.21|0
1651252550000|2022-04-29 17:15:50|616.9|614.5|617.67|615.27|617.67|615.27|616.9|614.5|0
1651252560000|2022-04-29 17:16:00|618.83|616.43|619.6|617.2|619.6|617.2|618.83|616.43|0
1651252570000|2022-04-29 17:16:10|619.99|617.59|619.8|617.4|619.99|617.59|619.8|617.4|0
1651252580000|2022-04-29 17:16:20|619.99|617.59|620.76|618.36|620.76|618.36|619.99|617.59|0
1651252590000|2022-04-29 17:16:30|620.28|617.88|619.41|617.01|620.28|617.88|619.32|616.92|0
1651252600000|2022-04-29 17:16:40|619.02|616.62|618.44|616.04|619.02|616.62|618.44|616.04|0
1651252610000|2022-04-29 17:16:50|618.83|616.43|619.6|617.2|619.6|617.2|618.83|616.43|0
1651252620000|2022-04-29 17:17:00|619.8|617.4|619.6|617.2|619.99|617.59|619.6|617.2|0
1651252630000|2022-04-29 17:17:10|619.22|616.82|619.99|617.59|619.99|617.59|619.22|616.82|0
1651252640000|2022-04-29 17:17:20|619.8|617.4|619.8|617.4|619.8|617.4|619.6|617.2|0
1651252650000|2022-04-29 17:17:30|619.02|616.62|619.41|617.01|619.41|617.01|619.02|616.62|0
1651252660000|2022-04-29 17:17:40|619.22|616.82|618.44|616.04|619.6|617.2|618.44|616.04|0
1651252670000|2022-04-29 17:17:50|618.25|615.85|618.25|615.85|618.25|615.85|618.25|615.85|0
1651252680000|2022-04-29 17:18:00|618.64|616.24|618.64|616.24|619.22|616.82|618.64|616.24|0
1651252690000|2022-04-29 17:18:10|618.63|616.23|618.25|615.85|618.63|616.23|618.25|615.85|0
1651252700000|2022-04-29 17:18:20|618.16|615.76|618.06|615.66|618.16|615.76|617.28|614.88|0
1651252710000|2022-04-29 17:18:30|617.86|615.46|617.86|615.46|617.86|615.46|617.48|615.08|0
1651252720000|2022-04-29 17:18:40|618.25|615.85|618.06|615.66|618.25|615.85|618.06|615.66|0
1651252730000|2022-04-29 17:18:50|617.86|615.46|617.28|614.88|617.86|615.46|617.28|614.88|0
1651252740000|2022-04-29 17:19:00|617.86|615.46|617.86|615.46|618.06|615.66|617.86|615.46|0
1651252750000|2022-04-29 17:19:10|618.44|616.04|618.16|615.76|618.44|616.04|618.16|615.76|0
1651252760000|2022-04-29 17:19:20|618.05|615.65|617.86|615.46|618.05|615.65|617.67|615.27|0
1651252770000|2022-04-29 17:19:30|617.67|615.27|618.05|615.65|618.05|615.65|617.67|615.27|0
1651252780000|2022-04-29 17:19:40|617.86|615.46|617.86|615.46|617.86|615.46|617.67|615.27|0
1651252790000|2022-04-29 17:19:50|617.67|615.27|617.67|615.27|617.67|615.27|617.48|615.08|0
1651252800000|2022-04-29 17:20:00|617.86|615.46|618.44|616.04|618.44|616.04|617.67|615.27|0
1651252810000|2022-04-29 17:20:10|617.86|615.46|618.63|616.23|618.63|616.23|617.86|615.46|0
1651252820000|2022-04-29 17:20:20|619.02|616.62|619.21|616.81|619.21|616.81|618.73|616.33|0
1651252830000|2022-04-29 17:20:30|619.41|617.01|619.6|617.2|619.6|617.2|619.21|616.81|0
1651252840000|2022-04-29 17:20:40|619.21|616.81|618.05|615.65|619.21|616.81|618.05|615.65|0
1651252850000|2022-04-29 17:20:50|617.86|615.46|617.28|614.88|617.86|615.46|617.28|614.88|0
1651252860000|2022-04-29 17:21:00|617.48|615.08|616.12|613.72|617.48|615.08|616.12|613.72|0
1651252870000|2022-04-29 17:21:10|615.74|613.34|616.9|614.5|616.9|614.5|615.35|612.95|0
1651252880000|2022-04-29 17:21:20|617.09|614.69|616.51|614.11|617.09|614.69|616.51|614.11|0
1651252890000|2022-04-29 17:21:30|616.12|613.72|616.51|614.11|616.51|614.11|616.12|613.72|0
1651252900000|2022-04-29 17:21:40|616.7|614.3|615.93|613.53|616.7|614.3|615.93|613.53|0
1651252910000|2022-04-29 17:21:50|616.12|613.72|615.55|613.15|616.32|613.92|615.55|613.15|0
1651252920000|2022-04-29 17:22:00|615.35|612.95|615.74|613.34|615.74|613.34|615.16|612.76|0
1651252930000|2022-04-29 17:22:10|615.93|613.53|616.32|613.92|616.51|614.11|615.93|613.53|0
1651252940000|2022-04-29 17:22:20|616.12|613.72|615.74|613.34|616.12|613.72|615.74|613.34|0
1651252950000|2022-04-29 17:22:30|615.93|613.53|617.09|614.69|617.09|614.69|615.93|613.53|0
1651252960000|2022-04-29 17:22:40|617.28|614.88|617.67|615.27|617.86|615.46|617.28|614.88|0
1651252970000|2022-04-29 17:22:50|617.47|615.07|616.7|614.3|617.47|615.07|616.7|614.3|0
1651252980000|2022-04-29 17:23:00|616.51|614.11|616.9|614.5|616.9|614.5|616.32|613.92|0
1651252990000|2022-04-29 17:23:10|616.32|613.92|615.54|613.14|616.32|613.92|615.54|613.14|0
1651253000000|2022-04-29 17:23:20|615.74|613.34|615.84|613.44|615.93|613.53|615.74|613.34|0
1651253010000|2022-04-29 17:23:30|615.35|612.95|615.84|613.44|615.93|613.53|615.35|612.95|0
1651253020000|2022-04-29 17:23:40|615.16|612.76|614.97|612.57|615.16|612.76|614.97|612.57|0
1651253030000|2022-04-29 17:23:50|615.07|612.67|614.77|612.37|615.16|612.76|614.77|612.37|0
1651253040000|2022-04-29 17:24:00|614.97|612.57|614.2|611.8|614.97|612.57|614.2|611.8|0
1651253050000|2022-04-29 17:24:10|613.62|611.22|614.1|611.7|614.1|611.7|613.62|611.22|0
1651253060000|2022-04-29 17:24:20|614|611.6|614.39|611.99|614.77|612.37|614|611.6|0
1651253070000|2022-04-29 17:24:30|614.2|611.8|613.81|611.41|614.58|612.18|613.81|611.41|0
1651253080000|2022-04-29 17:24:40|613.62|611.22|613.04|610.64|613.62|611.22|613.04|610.64|0
1651253090000|2022-04-29 17:24:50|613.23|610.83|613.04|610.64|613.23|610.83|613.04|610.64|0
1651253100000|2022-04-29 17:25:00|613.43|611.03|612.46|610.06|613.43|611.03|612.46|610.06|0
1651253110000|2022-04-29 17:25:10|611.89|609.49|612.27|609.87|612.46|610.06|611.89|609.49|0
1651253120000|2022-04-29 17:25:20|611.89|609.49|611.5|609.1|611.89|609.49|611.5|609.1|0
1651253130000|2022-04-29 17:25:30|611.12|608.72|611.12|608.72|611.31|608.91|611.12|608.72|0
1651253140000|2022-04-29 17:25:40|611.5|609.1|612.27|609.87|612.27|609.87|611.5|609.1|0
1651253150000|2022-04-29 17:25:50|612.08|609.68|612.27|609.87|612.27|609.87|611.89|609.49|0
1651253160000|2022-04-29 17:26:00|612.46|610.06|612.27|609.87|612.46|610.06|611.89|609.49|0
1651253170000|2022-04-29 17:26:10|611.89|609.49|611.5|609.1|611.89|609.49|611.5|609.1|0
1651253180000|2022-04-29 17:26:20|611.31|608.91|611.12|608.72|611.31|608.91|611.12|608.72|0
1651253190000|2022-04-29 17:26:30|610.73|608.33|609.58|607.18|610.73|608.33|609.58|607.18|0
1651253200000|2022-04-29 17:26:40|609.39|606.99|609.77|607.37|609.77|607.37|609.39|606.99|0
1651253210000|2022-04-29 17:26:50|609.58|607.18|610.16|607.76|610.16|607.76|609.58|607.18|0
1651253220000|2022-04-29 17:27:00|610.93|608.53|611.89|609.49|611.89|609.49|610.93|608.53|0
1651253230000|2022-04-29 17:27:10|612.08|609.68|611.31|608.91|612.08|609.68|611.31|608.91|0
1651253240000|2022-04-29 17:27:20|611.89|609.49|611.69|609.29|611.89|609.49|611.5|609.1|0
1651253250000|2022-04-29 17:27:30|612.08|609.68|611.89|609.49|612.08|609.68|611.89|609.49|0
1651253260000|2022-04-29 17:27:40|612.08|609.68|611.89|609.49|612.08|609.68|611.69|609.29|0
1651253270000|2022-04-29 17:27:50|612.08|609.68|612.27|609.87|612.65|610.25|612.08|609.68|0
1651253280000|2022-04-29 17:28:00|612.46|610.06|613.62|611.22|613.62|611.22|612.46|610.06|0
1651253290000|2022-04-29 17:28:10|613.42|611.02|613.14|610.74|613.42|611.02|613.14|610.74|0
1651253300000|2022-04-29 17:28:20|613.42|611.02|614.39|611.99|614.39|611.99|613.23|610.83|0
1651253310000|2022-04-29 17:28:30|614.77|612.37|614.58|612.18|614.77|612.37|614.58|612.18|0
1651253320000|2022-04-29 17:28:40|614.77|612.37|614.77|612.37|614.77|612.37|614.58|612.18|0
1651253330000|2022-04-29 17:28:50|614.58|612.18|614.39|611.99|614.58|612.18|614.39|611.99|0
1651253340000|2022-04-29 17:29:00|614.96|612.56|614.96|612.56|615.35|612.95|614.96|612.56|0
1651253350000|2022-04-29 17:29:10|614.77|612.37|614.77|612.37|615.16|612.76|614.77|612.37|0
1651253360000|2022-04-29 17:29:20|614.87|612.47|615.35|612.95|615.35|612.95|614.77|612.37|0
1651253370000|2022-04-29 17:29:30|615.16|612.76|614.77|612.37|615.16|612.76|614.77|612.37|0
1651253380000|2022-04-29 17:29:40|614.58|612.18|614.96|612.56|614.96|612.56|614.58|612.18|0
1651253390000|2022-04-29 17:29:50|614.58|612.18|614.96|612.56|615.06|612.66|614.58|612.18|0
1651253400000|2022-04-29 17:30:00|615.54|613.14|614|611.6|615.54|613.14|614|611.6|0
1651253410000|2022-04-29 17:30:10|614.39|611.99|613.72|611.32|614.39|611.99|613.72|611.32|0
1651253420000|2022-04-29 17:30:20|613.81|611.41|612.85|610.45|613.81|611.41|612.85|610.45|0
1651253430000|2022-04-29 17:30:30|613.23|610.83|613.23|610.83|613.42|611.02|613.23|610.83|0
1651253440000|2022-04-29 17:30:40|612.85|610.45|612.46|610.06|613.04|610.64|612.46|610.06|0
1651253450000|2022-04-29 17:30:50|612.65|610.25|612.85|610.45|613.04|610.64|612.65|610.25|0
1651253460000|2022-04-29 17:31:00|612.65|610.25|612.46|610.06|612.65|610.25|612.46|610.06|0
1651253470000|2022-04-29 17:31:10|612.65|610.25|612.27|609.87|613.04|610.64|612.27|609.87|0
1651253480000|2022-04-29 17:31:20|611.69|609.29|611.5|609.1|611.69|609.29|611.31|608.91|0
1651253490000|2022-04-29 17:31:30|611.31|608.91|610.54|608.14|611.31|608.91|610.54|608.14|0
1651253500000|2022-04-29 17:31:40|611.12|608.72|612.65|610.25|612.65|610.25|611.12|608.72|0
1651253510000|2022-04-29 17:31:50|613.23|610.83|614.39|611.99|614.39|611.99|613.23|610.83|0
1651253520000|2022-04-29 17:32:00|614.77|612.37|614|611.6|614.77|612.37|614|611.6|0
1651253530000|2022-04-29 17:32:10|613.42|611.02|612.65|610.25|613.42|611.02|612.65|610.25|0
1651253540000|2022-04-29 17:32:20|612.46|610.06|612.08|609.68|612.46|610.06|612.08|609.68|0
1651253550000|2022-04-29 17:32:30|611.88|609.48|612.46|610.06|612.46|610.06|611.88|609.48|0
1651253560000|2022-04-29 17:32:40|612.27|609.87|612.08|609.68|612.27|609.87|611.69|609.29|0
1651253570000|2022-04-29 17:32:50|612.46|610.06|612.56|610.16|612.65|610.25|612.46|610.06|0
1651253580000|2022-04-29 17:33:00|612.65|610.25|613.23|610.83|613.23|610.83|612.65|610.25|0
1651253590000|2022-04-29 17:33:10|612.85|610.45|612.85|610.45|612.85|610.45|612.65|610.25|0
1651253600000|2022-04-29 17:33:20|612.65|610.25|611.69|609.29|612.65|610.25|611.69|609.29|0
1651253610000|2022-04-29 17:33:30|611.88|609.48|611.88|609.48|611.88|609.48|611.69|609.29|0
1651253620000|2022-04-29 17:33:40|612.08|609.68|612.46|610.06|612.65|610.25|612.08|609.68|0
1651253630000|2022-04-29 17:33:50|611.88|609.48|612.08|609.68|612.08|609.68|611.88|609.48|0
1651253640000|2022-04-29 17:34:00|612.65|610.25|612.27|609.87|612.65|610.25|612.27|609.87|0
1651253650000|2022-04-29 17:34:10|612.46|610.06|612.08|609.68|612.46|610.06|612.08|609.68|0
1651253660000|2022-04-29 17:34:20|612.27|609.87|612.46|610.06|612.85|610.45|612.27|609.87|0
1651253670000|2022-04-29 17:34:30|612.75|610.35|613.23|610.83|613.42|611.02|612.75|610.35|0
1651253680000|2022-04-29 17:34:40|613.04|610.64|613.04|610.64|613.04|610.64|613.04|610.64|0
1651253690000|2022-04-29 17:34:50|612.85|610.45|612.46|610.06|612.85|610.45|612.08|609.68|0
1651253700000|2022-04-29 17:35:00|612.85|610.45|613.81|611.41|613.81|611.41|612.75|610.35|0
1651253710000|2022-04-29 17:35:10|613.42|611.02|611.98|609.58|613.42|611.02|611.98|609.58|0
1651253720000|2022-04-29 17:35:20|611.88|609.48|610.92|608.52|611.88|609.48|610.92|608.52|0
1651253730000|2022-04-29 17:35:30|611.69|609.29|611.31|608.91|611.69|609.29|611.11|608.71|0
1651253740000|2022-04-29 17:35:40|611.11|608.71|611.31|608.91|611.5|609.1|611.11|608.71|0
1651253750000|2022-04-29 17:35:50|611.11|608.71|611.5|609.1|611.5|609.1|611.11|608.71|0
1651253760000|2022-04-29 17:36:00|611.31|608.91|610.25|607.85|611.31|608.91|610.25|607.85|0
1651253770000|2022-04-29 17:36:10|610.15|607.75|609.96|607.56|610.54|608.14|609.96|607.56|0
1651253780000|2022-04-29 17:36:20|609.58|607.18|609.58|607.18|609.96|607.56|609.58|607.18|0
1651253790000|2022-04-29 17:36:30|609.39|606.99|609.2|606.8|609.39|606.99|609.2|606.8|0
1651253800000|2022-04-29 17:36:40|609|606.6|609.2|606.8|609.2|606.8|608.81|606.41|0
1651253810000|2022-04-29 17:36:50|609|606.6|609.2|606.8|609.2|606.8|608.81|606.41|0
1651253820000|2022-04-29 17:37:00|609|606.6|607.85|605.45|609|606.6|607.85|605.45|0
1651253830000|2022-04-29 17:37:10|607.66|605.26|608.62|606.22|608.62|606.22|607.66|605.26|0
1651253840000|2022-04-29 17:37:20|608.91|606.51|608.81|606.41|609|606.6|608.81|606.41|0
1651253850000|2022-04-29 17:37:30|608.72|606.32|608.34|605.94|608.81|606.41|608.34|605.94|0
1651253860000|2022-04-29 17:37:40|608.43|606.03|607.85|605.45|608.43|606.03|607.85|605.45|0
1651253870000|2022-04-29 17:37:50|607.66|605.26|607.28|604.88|607.66|605.26|607.28|604.88|0
1651253880000|2022-04-29 17:38:00|607.09|604.69|607.95|605.55|607.95|605.55|606.7|604.3|0
1651253890000|2022-04-29 17:38:10|608.24|605.84|608.62|606.22|608.62|606.22|608.24|605.84|0
1651253900000|2022-04-29 17:38:20|609|606.6|609.77|607.37|609.77|607.37|609|606.6|0
1651253910000|2022-04-29 17:38:30|610.35|607.95|610.35|607.95|610.73|608.33|610.15|607.75|0
1651253920000|2022-04-29 17:38:40|610.25|607.85|611.11|608.71|611.11|608.71|610.25|607.85|0
1651253930000|2022-04-29 17:38:50|610.92|608.52|610.35|607.95|611.31|608.91|610.35|607.95|0
1651253940000|2022-04-29 17:39:00|610.45|608.05|610.54|608.14|610.73|608.33|610.35|607.95|0
1651253950000|2022-04-29 17:39:10|609.96|607.56|610.15|607.75|610.54|608.14|609.96|607.56|0
1651253960000|2022-04-29 17:39:20|610.45|608.05|610.73|608.33|610.92|608.52|610.45|608.05|0
1651253970000|2022-04-29 17:39:30|610.54|608.14|610.73|608.33|610.73|608.33|610.54|608.14|0
1651253980000|2022-04-29 17:39:40|610.92|608.52|611.31|608.91|611.31|608.91|610.92|608.52|0
1651253990000|2022-04-29 17:39:50|611.6|609.2|612.07|609.67|612.07|609.67|611.31|608.91|0
1651254000000|2022-04-29 17:40:00|611.88|609.48|611.69|609.29|611.88|609.48|611.69|609.29|0
1651254010000|2022-04-29 17:40:10|611.98|609.58|611.88|609.48|612.17|609.77|611.88|609.48|0
1651254020000|2022-04-29 17:40:20|612.07|609.67|612.84|610.44|612.84|610.44|612.07|609.67|0
1651254030000|2022-04-29 17:40:30|613.23|610.83|614|611.6|614|611.6|613.23|610.83|0
1651254040000|2022-04-29 17:40:40|614.58|612.18|614.77|612.37|614.77|612.37|614.38|611.98|0
1651254050000|2022-04-29 17:40:50|614.58|612.18|614.77|612.37|614.77|612.37|614.38|611.98|0
1651254060000|2022-04-29 17:41:00|615.15|612.75|614.77|612.37|615.35|612.95|614.77|612.37|0
1651254070000|2022-04-29 17:41:10|614.58|612.18|614.77|612.37|614.96|612.56|614.58|612.18|0
1651254080000|2022-04-29 17:41:20|614.96|612.56|614.77|612.37|614.96|612.56|614.77|612.37|0
1651254090000|2022-04-29 17:41:30|614.96|612.56|614.96|612.56|614.96|612.56|614.87|612.47|0
1651254100000|2022-04-29 17:41:40|615.15|612.75|614.77|612.37|615.15|612.75|614.58|612.18|0
1651254110000|2022-04-29 17:41:50|614.58|612.18|614.77|612.37|614.77|612.37|614.38|611.98|0
1651254120000|2022-04-29 17:42:00|614.96|612.56|614.96|612.56|614.96|612.56|614.38|611.98|0
1651254130000|2022-04-29 17:42:10|614.58|612.18|614.58|612.18|614.58|612.18|614.38|611.98|0
1651254140000|2022-04-29 17:42:20|613.81|611.41|614|611.6|614|611.6|613.81|611.41|0
1651254150000|2022-04-29 17:42:30|614.38|611.98|614.77|612.37|614.77|612.37|614.38|611.98|0
1651254160000|2022-04-29 17:42:40|614.96|612.56|615.15|612.75|615.15|612.75|614.96|612.56|0
1651254170000|2022-04-29 17:42:50|614.96|612.56|614.38|611.98|614.96|612.56|614.38|611.98|0
1651254180000|2022-04-29 17:43:00|614.77|612.37|614.58|612.18|614.87|612.47|614.58|612.18|0
1651254190000|2022-04-29 17:43:10|615.15|612.75|616.89|614.49|616.89|614.49|615.15|612.75|0
1651254200000|2022-04-29 17:43:20|616.6|614.2|616.89|614.49|616.89|614.49|616.5|614.1|0
1651254210000|2022-04-29 17:43:30|617.08|614.68|617.47|615.07|617.47|615.07|617.08|614.68|0
1651254220000|2022-04-29 17:43:40|617.66|615.26|617.66|615.26|617.66|615.26|617.47|615.07|0
1651254230000|2022-04-29 17:43:50|617.85|615.45|617.66|615.26|617.85|615.45|617.66|615.26|0
1651254240000|2022-04-29 17:44:00|618.05|615.65|618.05|615.65|618.05|615.65|617.96|615.56|0
1651254250000|2022-04-29 17:44:10|618.82|616.42|619.21|616.81|619.21|616.81|618.82|616.42|0
1651254260000|2022-04-29 17:44:20|619.4|617|619.01|616.61|619.4|617|619.01|616.61|0
1651254270000|2022-04-29 17:44:30|618.63|616.23|618.05|615.65|618.82|616.42|618.05|615.65|0
1651254280000|2022-04-29 17:44:40|618.24|615.84|618.05|615.65|618.24|615.84|618.05|615.65|0
1651254290000|2022-04-29 17:44:50|617.66|615.26|617.66|615.26|617.85|615.45|617.66|615.26|0
1651254300000|2022-04-29 17:45:00|618.24|615.84|617.85|615.45|618.24|615.84|617.85|615.45|0
1651254310000|2022-04-29 17:45:10|618.43|616.03|619.01|616.61|619.01|616.61|618.43|616.03|0
1651254320000|2022-04-29 17:45:20|619.4|617|619.59|617.19|619.59|617.19|619.4|617|0
1651254330000|2022-04-29 17:45:30|619.4|617|619.59|617.19|619.59|617.19|619.4|617|0
1651254340000|2022-04-29 17:45:40|619.01|616.61|618.82|616.42|619.21|616.81|618.82|616.42|0
1651254350000|2022-04-29 17:45:50|618.63|616.23|619.4|617|619.4|617|618.43|616.03|0
1651254360000|2022-04-29 17:46:00|619.59|617.19|619.79|617.39|619.98|617.58|619.59|617.19|0
1651254370000|2022-04-29 17:46:10|619.59|617.19|619.69|617.29|619.69|617.29|619.4|617|0
1651254380000|2022-04-29 17:46:20|619.59|617.19|619.4|617|619.59|617.19|619.4|617|0
1651254390000|2022-04-29 17:46:30|619.59|617.19|620.17|617.77|620.17|617.77|619.59|617.19|0
1651254400000|2022-04-29 17:46:40|620.37|617.97|620.95|618.55|620.95|618.55|620.37|617.97|0
1651254410000|2022-04-29 17:46:50|620.76|618.36|620.95|618.55|620.95|618.55|620.75|618.35|0
1651254420000|2022-04-29 17:47:00|620.75|618.35|620.17|617.77|620.75|618.35|620.17|617.77|0
1651254430000|2022-04-29 17:47:10|620.56|618.16|621.53|619.13|621.53|619.13|620.56|618.16|0
1651254440000|2022-04-29 17:47:20|621.44|619.04|620.95|618.55|621.44|619.04|620.95|618.55|0
1651254450000|2022-04-29 17:47:30|621.14|618.74|620.95|618.55|621.34|618.94|620.95|618.55|0
1651254460000|2022-04-29 17:47:40|621.14|618.74|620.95|618.55|621.14|618.74|620.95|618.55|0
1651254470000|2022-04-29 17:47:50|621.34|618.94|621.53|619.13|621.53|619.13|621.34|618.94|0
1651254480000|2022-04-29 17:48:00|621.92|619.52|621.53|619.13|621.92|619.52|621.53|619.13|0
1651254490000|2022-04-29 17:48:10|621.72|619.32|621.72|619.32|621.72|619.32|621.53|619.13|0
1651254500000|2022-04-29 17:48:20|621.92|619.52|621.53|619.13|621.92|619.52|621.53|619.13|0
1651254510000|2022-04-29 17:48:30|621.72|619.32|621.14|618.74|621.72|619.32|621.14|618.74|0
1651254520000|2022-04-29 17:48:40|620.75|618.35|620.95|618.55|620.95|618.55|620.56|618.16|0
1651254530000|2022-04-29 17:48:50|621.14|618.74|621.14|618.74|621.14|618.74|620.95|618.55|0
1651254540000|2022-04-29 17:49:00|621.72|619.32|621.34|618.94|621.72|619.32|621.34|618.94|0
1651254550000|2022-04-29 17:49:10|621.72|619.32|621.72|619.32|621.92|619.52|621.72|619.32|0
1651254560000|2022-04-29 17:49:20|621.53|619.13|620.75|618.35|621.53|619.13|620.75|618.35|0
1651254570000|2022-04-29 17:49:30|620.56|618.16|620.56|618.16|620.75|618.35|620.56|618.16|0
1651254580000|2022-04-29 17:49:40|621.34|618.94|621.53|619.13|621.53|619.13|621.14|618.74|0
1651254590000|2022-04-29 17:49:50|621.92|619.52|621.72|619.32|621.92|619.52|621.53|619.13|0
1651254600000|2022-04-29 17:50:00|620.75|618.35|621.14|618.74|621.34|618.94|620.75|618.35|0
1651254610000|2022-04-29 17:50:10|620.95|618.55|622.11|619.71|622.11|619.71|620.95|618.55|0
1651254620000|2022-04-29 17:50:20|621.92|619.52|621.53|619.13|621.92|619.52|621.53|619.13|0
1651254630000|2022-04-29 17:50:30|621.72|619.32|621.72|619.32|621.72|619.32|621.33|618.93|0
1651254640000|2022-04-29 17:50:40|621.53|619.13|621.72|619.32|621.72|619.32|621.53|619.13|0
1651254650000|2022-04-29 17:50:50|621.53|619.13|621.72|619.32|621.72|619.32|621.33|618.93|0
1651254660000|2022-04-29 17:51:00|621.92|619.52|622.11|619.71|622.11|619.71|621.92|619.52|0
1651254670000|2022-04-29 17:51:10|621.92|619.52|621.53|619.13|621.92|619.52|621.53|619.13|0
1651254680000|2022-04-29 17:51:20|620.95|618.55|619.89|617.49|620.95|618.55|619.89|617.49|0
1651254690000|2022-04-29 17:51:30|620.17|617.77|620.75|618.35|620.75|618.35|620.17|617.77|0
1651254700000|2022-04-29 17:51:40|620.56|618.16|620.37|617.97|620.75|618.35|620.37|617.97|0
1651254710000|2022-04-29 17:51:50|620.17|617.77|619.98|617.58|620.17|617.77|619.79|617.39|0
1651254720000|2022-04-29 17:52:00|619.79|617.39|619.98|617.58|619.98|617.58|619.79|617.39|0
1651254730000|2022-04-29 17:52:10|619.79|617.39|620.37|617.97|620.37|617.97|619.79|617.39|0
1651254740000|2022-04-29 17:52:20|620.17|617.77|620.17|617.77|620.37|617.97|620.17|617.77|0
1651254750000|2022-04-29 17:52:30|619.98|617.58|620.37|617.97|620.37|617.97|619.79|617.39|0
1651254760000|2022-04-29 17:52:40|620.56|618.16|621.53|619.13|621.53|619.13|620.56|618.16|0
1651254770000|2022-04-29 17:52:50|621.33|618.93|621.33|618.93|621.53|619.13|621.33|618.93|0
1651254780000|2022-04-29 17:53:00|621.72|619.32|620.95|618.55|621.72|619.32|620.95|618.55|0
1651254790000|2022-04-29 17:53:10|621.14|618.74|621.53|619.13|621.53|619.13|621.05|618.65|0
1651254800000|2022-04-29 17:53:20|621.72|619.32|622.11|619.71|622.11|619.71|621.72|619.32|0
1651254810000|2022-04-29 17:53:30|622.3|619.9|622.3|619.9|622.3|619.9|622.11|619.71|0
1651254820000|2022-04-29 17:53:40|622.11|619.71|622.3|619.9|622.3|619.9|622.11|619.71|0
1651254830000|2022-04-29 17:53:50|621.92|619.52|622.5|620.1|622.5|620.1|621.72|619.32|0
1651254840000|2022-04-29 17:54:00|622.11|619.71|622.3|619.9|622.3|619.9|621.92|619.52|0
1651254850000|2022-04-29 17:54:10|621.92|619.52|621.53|619.13|621.92|619.52|621.53|619.13|0
1651254860000|2022-04-29 17:54:20|621.33|618.93|621.72|619.32|621.72|619.32|621.33|618.93|0
1651254870000|2022-04-29 17:54:30|621.53|619.13|622.3|619.9|622.3|619.9|621.53|619.13|0
1651254880000|2022-04-29 17:54:40|622.11|619.71|621.72|619.32|622.3|619.9|621.72|619.32|0
1651254890000|2022-04-29 17:54:50|621.92|619.52|622.11|619.71|622.11|619.71|621.92|619.52|0
1651254900000|2022-04-29 17:55:00|622.88|620.48|622.69|620.29|622.88|620.48|622.5|620.1|0
1651254910000|2022-04-29 17:55:10|622.79|620.39|623.08|620.68|623.08|620.68|622.79|620.39|0
1651254920000|2022-04-29 17:55:20|623.27|620.87|623.47|621.07|623.47|621.07|623.27|620.87|0
1651254930000|2022-04-29 17:55:30|623.27|620.87|623.66|621.26|623.66|621.26|623.27|620.87|0
1651254940000|2022-04-29 17:55:40|623.47|621.07|623.47|621.07|623.47|621.07|623.27|620.87|0
1651254950000|2022-04-29 17:55:50|623.27|620.87|622.11|619.71|623.27|620.87|622.11|619.71|0
1651254960000|2022-04-29 17:56:00|622.3|619.9|623.27|620.87|623.27|620.87|622.3|619.9|0
1651254970000|2022-04-29 17:56:10|623.47|621.07|622.5|620.1|623.47|621.07|622.5|620.1|0
1651254980000|2022-04-29 17:56:20|622.3|619.9|622.88|620.48|622.88|620.48|622.3|619.9|0
1651254990000|2022-04-29 17:56:30|622.69|620.29|622.6|620.2|622.69|620.29|622.5|620.1|0
1651255000000|2022-04-29 17:56:40|622.3|619.9|622.11|619.71|622.3|619.9|622.11|619.71|0
1651255010000|2022-04-29 17:56:50|621.91|619.51|621.33|618.93|621.91|619.51|621.14|618.74|0
1651255020000|2022-04-29 17:57:00|621.72|619.32|621.72|619.32|622.21|619.81|621.72|619.32|0
1651255030000|2022-04-29 17:57:10|621.33|618.93|621.33|618.93|621.53|619.13|621.33|618.93|0
1651255040000|2022-04-29 17:57:20|621.72|619.32|622.11|619.71|622.11|619.71|621.72|619.32|0
1651255050000|2022-04-29 17:57:30|622.3|619.9|622.69|620.29|622.69|620.29|622.3|619.9|0
1651255060000|2022-04-29 17:57:40|622.5|620.1|622.3|619.9|622.5|620.1|622.3|619.9|0
1651255070000|2022-04-29 17:57:50|622.11|619.71|622.5|620.1|622.69|620.29|622.11|619.71|0
1651255080000|2022-04-29 17:58:00|622.69|620.29|622.69|620.29|623.27|620.87|622.69|620.29|0
1651255090000|2022-04-29 17:58:10|622.88|620.48|622.98|620.58|622.98|620.58|622.6|620.2|0
1651255100000|2022-04-29 17:58:20|622.69|620.29|622.69|620.29|622.69|620.29|622.5|620.1|0
1651255110000|2022-04-29 17:58:30|623.08|620.68|623.47|621.07|623.47|621.07|623.08|620.68|0
1651255120000|2022-04-29 17:58:40|622.88|620.48|623.08|620.68|623.08|620.68|622.69|620.29|0
1651255130000|2022-04-29 17:58:50|622.88|620.48|622.98|620.58|623.08|620.68|622.88|620.48|0
1651255140000|2022-04-29 17:59:00|622.5|620.1|622.69|620.29|622.69|620.29|621.91|619.51|0
1651255150000|2022-04-29 17:59:10|622.88|620.48|623.27|620.87|623.47|621.07|622.88|620.48|0
1651255160000|2022-04-29 17:59:20|623.08|620.68|622.98|620.58|623.27|620.87|622.88|620.48|0
1651255170000|2022-04-29 17:59:30|622.5|620.1|622.11|619.71|622.5|620.1|622.11|619.71|0
1651255180000|2022-04-29 17:59:40|621.91|619.51|622.5|620.1|622.5|620.1|621.91|619.51|0
1651255190000|2022-04-29 17:59:50|622.69|620.29|622.88|620.48|623.08|620.68|622.69|620.29|0
1651255200000|2022-04-29 18:00:00|623.08|620.68|622.3|619.9|623.08|620.68|622.3|619.9|0
1651255210000|2022-04-29 18:00:10|622.11|619.71|622.88|620.48|622.88|620.48|622.11|619.71|0
1651255220000|2022-04-29 18:00:20|622.5|620.1|623.85|621.45|623.85|621.45|622.5|620.1|0
1651255230000|2022-04-29 18:00:30|624.44|622.04|625.02|622.62|625.02|622.62|624.44|622.04|0
1651255240000|2022-04-29 18:00:40|625.12|622.72|625.02|622.62|625.12|622.72|624.82|622.42|0
1651255250000|2022-04-29 18:00:50|625.21|622.81|625.6|623.2|625.6|623.2|625.21|622.81|0
1651255260000|2022-04-29 18:01:00|625.8|623.4|626.18|623.78|626.18|623.78|625.8|623.4|0
1651255270000|2022-04-29 18:01:10|626.96|624.56|626.77|624.37|627.35|624.95|626.77|624.37|0
1651255280000|2022-04-29 18:01:20|626.96|624.56|626.38|623.98|626.96|624.56|626.38|623.98|0
1651255290000|2022-04-29 18:01:30|625.99|623.59|625.99|623.59|626.18|623.78|625.99|623.59|0
1651255300000|2022-04-29 18:01:40|625.6|623.2|625.21|622.81|625.6|623.2|625.02|622.62|0
1651255310000|2022-04-29 18:01:50|625.41|623.01|625.21|622.81|625.41|623.01|625.21|622.81|0
1651255320000|2022-04-29 18:02:00|624.82|622.42|625.02|622.62|625.02|622.62|624.63|622.23|0
1651255330000|2022-04-29 18:02:10|624.82|622.42|625.99|623.59|625.99|623.59|624.82|622.42|0
1651255340000|2022-04-29 18:02:20|625.8|623.4|625.21|622.81|625.8|623.4|625.21|622.81|0
1651255350000|2022-04-29 18:02:30|625.02|622.62|624.82|622.42|625.02|622.62|624.82|622.42|0
1651255360000|2022-04-29 18:02:40|625.02|622.62|625.02|622.62|625.02|622.62|624.43|622.03|0
1651255370000|2022-04-29 18:02:50|624.82|622.42|625.6|623.2|625.6|623.2|624.82|622.42|0
1651255380000|2022-04-29 18:03:00|625.41|623.01|625.02|622.62|625.41|623.01|624.82|622.42|0
1651255390000|2022-04-29 18:03:10|624.82|622.42|625.02|622.62|625.02|622.62|624.63|622.23|0
1651255400000|2022-04-29 18:03:20|625.41|623.01|624.82|622.42|625.41|623.01|624.82|622.42|0
1651255410000|2022-04-29 18:03:30|625.21|622.81|624.82|622.42|625.21|622.81|624.82|622.42|0
1651255420000|2022-04-29 18:03:40|625.02|622.62|624.73|622.33|625.21|622.81|624.73|622.33|0
1651255430000|2022-04-29 18:03:50|624.63|622.23|624.05|621.65|624.63|622.23|624.05|621.65|0
1651255440000|2022-04-29 18:04:00|624.63|622.23|624.82|622.42|624.82|622.42|624.43|622.03|0
1651255450000|2022-04-29 18:04:10|625.6|623.2|625.99|623.59|626.18|623.78|625.6|623.2|0
1651255460000|2022-04-29 18:04:20|625.79|623.39|625.99|623.59|625.99|623.59|625.6|623.2|0
1651255470000|2022-04-29 18:04:30|625.79|623.39|626.18|623.78|626.18|623.78|625.79|623.39|0
1651255480000|2022-04-29 18:04:40|625.99|623.59|625.99|623.59|626.57|624.17|625.99|623.59|0
1651255490000|2022-04-29 18:04:50|626.18|623.78|626.18|623.78|626.18|623.78|625.99|623.59|0
1651255500000|2022-04-29 18:05:00|626.57|624.17|626.57|624.17|626.57|624.17|626.57|624.17|0
1651255510000|2022-04-29 18:05:10|625.99|623.59|625.6|623.2|625.99|623.59|625.6|623.2|0
1651255520000|2022-04-29 18:05:20|626.18|623.78|626.77|624.37|626.77|624.37|626.18|623.78|0
1651255530000|2022-04-29 18:05:30|627.16|624.76|626.18|623.78|627.16|624.76|626.18|623.78|0
1651255540000|2022-04-29 18:05:40|626.57|624.17|626.96|624.56|627.16|624.76|626.57|624.17|0
1651255550000|2022-04-29 18:05:50|627.55|625.15|627.35|624.95|627.55|625.15|627.35|624.95|0
1651255560000|2022-04-29 18:06:00|627.16|624.76|626.77|624.37|627.16|624.76|626.77|624.37|0
1651255570000|2022-04-29 18:06:10|626.96|624.56|626.96|624.56|626.96|624.56|626.77|624.37|0
1651255580000|2022-04-29 18:06:20|627.16|624.76|627.35|624.95|627.35|624.95|626.96|624.56|0
1651255590000|2022-04-29 18:06:30|627.16|624.76|627.45|625.05|627.45|625.05|627.16|624.76|0
1651255600000|2022-04-29 18:06:40|627.93|625.53|627.93|625.53|628.13|625.73|627.54|625.14|0
1651255610000|2022-04-29 18:06:50|628.13|625.73|628.13|625.73|628.13|625.73|628.13|625.73|0
1651255620000|2022-04-29 18:07:00|627.93|625.53|628.13|625.73|628.32|625.92|627.93|625.53|0
1651255630000|2022-04-29 18:07:10|627.93|625.53|628.32|625.92|628.32|625.92|627.93|625.53|0
1651255640000|2022-04-29 18:07:20|628.13|625.73|627.93|625.53|628.13|625.73|627.93|625.53|0
1651255650000|2022-04-29 18:07:30|628.13|625.73|626.38|623.98|628.13|625.73|626.38|623.98|0
1651255660000|2022-04-29 18:07:40|626.18|623.78|626.57|624.17|626.57|624.17|625.99|623.59|0
1651255670000|2022-04-29 18:07:50|626.96|624.56|626.96|624.56|627.54|625.14|626.77|624.37|0
1651255680000|2022-04-29 18:08:00|626.57|624.17|626.57|624.17|626.77|624.37|625.99|623.59|0
1651255690000|2022-04-29 18:08:10|626.77|624.37|626.96|624.56|627.35|624.95|626.77|624.37|0
1651255700000|2022-04-29 18:08:20|626.77|624.37|626.57|624.17|626.77|624.37|626.57|624.17|0
1651255710000|2022-04-29 18:08:30|626.38|623.98|626.38|623.98|626.38|623.98|626.38|623.98|0
1651255720000|2022-04-29 18:08:40|626.57|624.17|626.96|624.56|627.16|624.76|626.57|624.17|0
1651255730000|2022-04-29 18:08:50|627.16|624.76|626.96|624.56|627.16|624.76|626.96|624.56|0
1651255740000|2022-04-29 18:09:00|627.16|624.76|626.57|624.17|627.16|624.76|626.18|623.78|0
1651255750000|2022-04-29 18:09:10|626.77|624.37|626.57|624.17|626.96|624.56|626.57|624.17|0
1651255760000|2022-04-29 18:09:20|626.38|623.98|625.99|623.59|626.38|623.98|625.99|623.59|0
1651255770000|2022-04-29 18:09:30|625.89|623.49|626.96|624.56|626.96|624.56|625.89|623.49|0
1651255780000|2022-04-29 18:09:40|626.77|624.37|627.35|624.95|627.35|624.95|626.77|624.37|0
1651255790000|2022-04-29 18:09:50|628.54|626.14|628.73|626.33|628.93|626.53|628.54|626.14|0
1651255800000|2022-04-29 18:10:00|629.12|626.72|629.51|627.11|629.51|627.11|629.12|626.72|0
1651255810000|2022-04-29 18:10:10|629.7|627.3|630.29|627.89|630.48|628.08|629.7|627.3|0
1651255820000|2022-04-29 18:10:20|630.68|628.28|630.68|628.28|631.07|628.67|630.68|628.28|0
1651255830000|2022-04-29 18:10:30|629.9|627.5|628.93|626.53|630.29|627.89|628.93|626.53|0
1651255840000|2022-04-29 18:10:40|628.73|626.33|629.7|627.3|629.7|627.3|628.73|626.33|0
1651255850000|2022-04-29 18:10:50|629.61|627.21|629.31|626.91|629.61|627.21|629.12|626.72|0
1651255860000|2022-04-29 18:11:00|628.73|626.33|627.95|625.55|628.73|626.33|627.95|625.55|0
1651255870000|2022-04-29 18:11:10|627.57|625.17|626.01|623.61|627.57|625.17|626.01|623.61|0
1651255880000|2022-04-29 18:11:20|626.98|624.58|627.95|625.55|627.95|625.55|626.98|624.58|0
1651255890000|2022-04-29 18:11:30|628.15|625.75|627.76|625.36|628.15|625.75|627.57|625.17|0
1651255900000|2022-04-29 18:11:40|627.95|625.55|627.76|625.36|627.95|625.55|627.37|624.97|0
1651255910000|2022-04-29 18:11:50|627.57|625.17|627.47|625.07|627.57|625.17|627.37|624.97|0
1651255920000|2022-04-29 18:12:00|627.37|624.97|627.08|624.68|627.76|625.36|627.08|624.68|0
1651255930000|2022-04-29 18:12:10|627.37|624.97|627.67|625.27|627.67|625.27|627.37|624.97|0
1651255940000|2022-04-29 18:12:20|627.76|625.36|627.76|625.36|627.95|625.55|627.76|625.36|0
1651255950000|2022-04-29 18:12:30|627.57|625.17|627.95|625.55|627.95|625.55|627.57|625.17|0
1651255960000|2022-04-29 18:12:40|627.76|625.36|628.34|625.94|628.34|625.94|627.76|625.36|0
1651255970000|2022-04-29 18:12:50|628.73|626.33|628.73|626.33|628.93|626.53|628.73|626.33|0
1651255980000|2022-04-29 18:13:00|628.34|625.94|628.15|625.75|628.34|625.94|628.15|625.75|0
1651255990000|2022-04-29 18:13:10|628.34|625.94|627.95|625.55|628.64|626.24|627.95|625.55|0
1651256000000|2022-04-29 18:13:20|628.34|625.94|628.73|626.33|628.73|626.33|628.34|625.94|0
1651256010000|2022-04-29 18:13:30|628.93|626.53|628.34|625.94|628.93|626.53|628.34|625.94|0
1651256020000|2022-04-29 18:13:40|628.15|625.75|628.34|625.94|628.34|625.94|627.95|625.55|0
1651256030000|2022-04-29 18:13:50|628.54|626.14|629.51|627.11|629.51|627.11|628.54|626.14|0
1651256040000|2022-04-29 18:14:00|629.31|626.91|628.34|625.94|629.31|626.91|628.34|625.94|0
1651256050000|2022-04-29 18:14:10|628.15|625.75|628.92|626.52|628.92|626.52|628.15|625.75|0
1651256060000|2022-04-29 18:14:20|628.34|625.94|628.15|625.75|628.34|625.94|628.15|625.75|0
1651256070000|2022-04-29 18:14:30|627.95|625.55|628.34|625.94|628.34|625.94|627.95|625.55|0
1651256080000|2022-04-29 18:14:40|628.15|625.75|627.56|625.16|628.15|625.75|627.56|625.16|0
1651256090000|2022-04-29 18:14:50|627.18|624.78|627.56|625.16|627.56|625.16|627.18|624.78|0
1651256100000|2022-04-29 18:15:00|627.76|625.36|624.46|622.06|627.76|625.36|624.46|622.06|0
1651256110000|2022-04-29 18:15:10|624.85|622.45|626.4|624|626.4|624|624.85|622.45|0
1651256120000|2022-04-29 18:15:20|626.98|624.58|625.82|623.42|626.98|624.58|625.82|623.42|0
1651256130000|2022-04-29 18:15:30|625.92|623.52|626.21|623.81|626.21|623.81|625.82|623.42|0
1651256140000|2022-04-29 18:15:40|626.11|623.71|625.43|623.03|626.11|623.71|625.43|623.03|0
1651256150000|2022-04-29 18:15:50|624.85|622.45|624.46|622.06|625.04|622.64|624.46|622.06|0
1651256160000|2022-04-29 18:16:00|623.88|621.48|624.07|621.67|624.66|622.26|623.88|621.48|0
1651256170000|2022-04-29 18:16:10|624.27|621.87|622.33|619.93|624.27|621.87|622.33|619.93|0
1651256180000|2022-04-29 18:16:20|623.11|620.71|621.75|619.35|623.11|620.71|621.75|619.35|0
1651256190000|2022-04-29 18:16:30|622.14|619.74|621.56|619.16|622.14|619.74|621.56|619.16|0
1651256200000|2022-04-29 18:16:40|621.17|618.77|621.95|619.55|622.14|619.74|621.17|618.77|0
1651256210000|2022-04-29 18:16:50|621.56|619.16|622.72|620.32|622.72|620.32|621.56|619.16|0
1651256220000|2022-04-29 18:17:00|622.33|619.93|622.72|620.32|622.72|620.32|621.75|619.35|0
1651256230000|2022-04-29 18:17:10|623.3|620.9|624.46|622.06|624.46|622.06|623.3|620.9|0
1651256240000|2022-04-29 18:17:20|625.24|622.84|626.79|624.39|626.79|624.39|625.24|622.84|0
1651256250000|2022-04-29 18:17:30|626.89|624.49|627.18|624.78|627.18|624.78|626.59|624.19|0
1651256260000|2022-04-29 18:17:40|626.79|624.39|626.21|623.81|626.79|624.39|626.21|623.81|0
1651256270000|2022-04-29 18:17:50|625.62|623.22|626.21|623.81|626.21|623.81|625.62|623.22|0
1651256280000|2022-04-29 18:18:00|626.4|624|627.56|625.16|627.56|625.16|626.4|624|0
1651256290000|2022-04-29 18:18:10|627.37|624.97|627.37|624.97|627.37|624.97|626.98|624.58|0
1651256300000|2022-04-29 18:18:20|627.18|624.78|626.79|624.39|627.18|624.78|626.79|624.39|0
1651256310000|2022-04-29 18:18:30|626.98|624.58|626.4|624|626.98|624.58|626.4|624|0
1651256320000|2022-04-29 18:18:40|626.79|624.39|626.59|624.19|626.98|624.58|626.59|624.19|0
1651256330000|2022-04-29 18:18:50|626.79|624.39|626.59|624.19|626.79|624.39|626.4|624|0
1651256340000|2022-04-29 18:19:00|626.79|624.39|626.89|624.49|626.98|624.58|626.4|624|0
1651256350000|2022-04-29 18:19:10|627.18|624.78|626.79|624.39|627.18|624.78|626.79|624.39|0
1651256360000|2022-04-29 18:19:20|627.18|624.78|626.79|624.39|627.18|624.78|626.59|624.19|0
1651256370000|2022-04-29 18:19:30|627.18|624.78|627.18|624.78|627.18|624.78|626.98|624.58|0
1651256380000|2022-04-29 18:19:40|627.56|625.16|627.18|624.78|627.76|625.36|627.18|624.78|0
1651256390000|2022-04-29 18:19:50|627.47|625.07|626.59|624.19|627.47|625.07|626.59|624.19|0
1651256400000|2022-04-29 18:20:00|626.98|624.58|627.95|625.55|627.95|625.55|626.98|624.58|0
1651256410000|2022-04-29 18:20:10|628.05|625.65|628.53|626.13|628.53|626.13|628.05|625.65|0
1651256420000|2022-04-29 18:20:20|628.73|626.33|628.73|626.33|628.73|626.33|628.34|625.94|0
1651256430000|2022-04-29 18:20:30|628.83|626.43|628.73|626.33|628.83|626.43|628.53|626.13|0
1651256440000|2022-04-29 18:20:40|629.12|626.72|628.34|625.94|629.12|626.72|628.34|625.94|0
1651256450000|2022-04-29 18:20:50|628.53|626.13|629.02|626.62|629.02|626.62|628.53|626.13|0
1651256460000|2022-04-29 18:21:00|628.92|626.52|629.12|626.72|629.31|626.91|628.92|626.52|0
1651256470000|2022-04-29 18:21:10|629.9|627.5|630.67|628.27|630.67|628.27|629.9|627.5|0
1651256480000|2022-04-29 18:21:20|630.87|628.47|630.67|628.27|631.06|628.66|630.67|628.27|0
1651256490000|2022-04-29 18:21:30|631.06|628.66|630.48|628.08|631.06|628.66|630.48|628.08|0
1651256500000|2022-04-29 18:21:40|630.58|628.18|630.67|628.27|630.67|628.27|630.48|628.08|0
1651256510000|2022-04-29 18:21:50|630.77|628.37|630.67|628.27|630.77|628.37|630.28|627.88|0
1651256520000|2022-04-29 18:22:00|630.77|628.37|629.9|627.5|630.77|628.37|629.9|627.5|0
1651256530000|2022-04-29 18:22:10|630.19|627.79|630.87|628.47|630.87|628.47|630.19|627.79|0
1651256540000|2022-04-29 18:22:20|631.26|628.86|631.06|628.66|631.26|628.86|631.06|628.66|0
1651256550000|2022-04-29 18:22:30|630.67|628.27|631.26|628.86|631.26|628.86|630.67|628.27|0
1651256560000|2022-04-29 18:22:40|630.67|628.27|630.87|628.47|630.87|628.47|630.48|628.08|0
1651256570000|2022-04-29 18:22:50|630.67|628.27|631.06|628.66|631.26|628.86|630.67|628.27|0
1651256580000|2022-04-29 18:23:00|631.45|629.05|631.45|629.05|631.45|629.05|631.26|628.86|0
1651256590000|2022-04-29 18:23:10|631.65|629.25|632.04|629.64|632.04|629.64|631.45|629.05|0
1651256600000|2022-04-29 18:23:20|632.23|629.83|631.84|629.44|632.23|629.83|631.84|629.44|0
1651256610000|2022-04-29 18:23:30|631.65|629.25|631.45|629.05|631.84|629.44|631.45|629.05|0
1651256620000|2022-04-29 18:23:40|632.04|629.64|632.43|630.03|632.43|630.03|632.04|629.64|0
1651256630000|2022-04-29 18:23:50|632.62|630.22|632.62|630.22|632.62|630.22|632.43|630.03|0
1651256640000|2022-04-29 18:24:00|632.43|630.03|632.23|629.83|632.43|630.03|632.23|629.83|0
1651256650000|2022-04-29 18:24:10|632.43|630.03|632.43|630.03|632.43|630.03|631.84|629.44|0
1651256660000|2022-04-29 18:24:20|632.62|630.22|632.62|630.22|632.62|630.22|632.62|630.22|0
1651256670000|2022-04-29 18:24:30|632.82|630.42|632.23|629.83|632.82|630.42|632.23|629.83|0
1651256680000|2022-04-29 18:24:40|632.04|629.64|632.23|629.83|632.43|630.03|632.04|629.64|0
1651256690000|2022-04-29 18:24:50|632.04|629.64|632.04|629.64|632.04|629.64|632.04|629.64|0
1651256700000|2022-04-29 18:25:00|631.84|629.44|631.65|629.25|631.84|629.44|631.26|628.86|0
1651256710000|2022-04-29 18:25:10|631.36|628.96|630.87|628.47|631.36|628.96|630.87|628.47|0
1651256720000|2022-04-29 18:25:20|630.28|627.88|630.48|628.08|630.67|628.27|630.28|627.88|0
1651256730000|2022-04-29 18:25:30|630.67|628.27|630.87|628.47|630.87|628.47|630.67|628.27|0
1651256740000|2022-04-29 18:25:40|631.45|629.05|632.04|629.64|632.04|629.64|631.45|629.05|0
1651256750000|2022-04-29 18:25:50|632.23|629.83|632.23|629.83|632.23|629.83|632.04|629.64|0
1651256760000|2022-04-29 18:26:00|632.04|629.64|631.45|629.05|632.04|629.64|631.45|629.05|0
1651256770000|2022-04-29 18:26:10|631.06|628.66|631.65|629.25|631.84|629.44|631.06|628.66|0
1651256780000|2022-04-29 18:26:20|631.06|628.66|631.06|628.66|631.26|628.86|631.06|628.66|0
1651256790000|2022-04-29 18:26:30|631.26|628.86|630.87|628.47|631.26|628.86|630.67|628.27|0
1651256800000|2022-04-29 18:26:40|631.06|628.66|631.06|628.66|631.06|628.66|630.87|628.47|0
1651256810000|2022-04-29 18:26:50|631.26|628.86|631.26|628.86|631.45|629.05|631.26|628.86|0
1651256820000|2022-04-29 18:27:00|630.87|628.47|630.48|628.08|631.06|628.66|630.48|628.08|0
1651256830000|2022-04-29 18:27:10|630.58|628.18|630.77|628.37|630.77|628.37|630.09|627.69|0
1651256840000|2022-04-29 18:27:20|630.87|628.47|631.26|628.86|631.45|629.05|630.67|628.27|0
1651256850000|2022-04-29 18:27:30|631.06|628.66|630.77|628.37|631.26|628.86|630.77|628.37|0
1651256860000|2022-04-29 18:27:40|630.67|628.27|630.48|628.08|630.67|628.27|630.28|627.88|0
1651256870000|2022-04-29 18:27:50|630.28|627.88|630.28|627.88|630.28|627.88|630.09|627.69|0
1651256880000|2022-04-29 18:28:00|629.89|627.49|630.28|627.88|630.28|627.88|629.5|627.1|0
1651256890000|2022-04-29 18:28:10|629.5|627.1|630.28|627.88|630.48|628.08|629.5|627.1|0
1651256900000|2022-04-29 18:28:20|630.48|628.08|630.28|627.88|630.48|628.08|630.28|627.88|0
1651256910000|2022-04-29 18:28:30|630.09|627.69|630.09|627.69|630.28|627.88|630.09|627.69|0
1651256920000|2022-04-29 18:28:40|629.89|627.49|630.48|628.08|630.48|628.08|629.89|627.49|0
1651256930000|2022-04-29 18:28:50|630.67|628.27|630.48|628.08|630.67|628.27|630.48|628.08|0
1651256940000|2022-04-29 18:29:00|630.67|628.27|630.87|628.47|631.06|628.66|630.67|628.27|0
1651256950000|2022-04-29 18:29:10|631.45|629.05|630.28|627.88|631.65|629.25|630.28|627.88|0
1651256960000|2022-04-29 18:29:20|630.67|628.27|629.99|627.59|630.77|628.37|629.99|627.59|0
1651256970000|2022-04-29 18:29:30|630.28|627.88|630.87|628.47|630.87|628.47|630.28|627.88|0
1651256980000|2022-04-29 18:29:40|630.77|628.37|630.38|627.98|630.77|628.37|630.28|627.88|0
1651256990000|2022-04-29 18:29:50|630.67|628.27|631.16|628.76|631.26|628.86|630.67|628.27|0
1651257000000|2022-04-29 18:30:00|631.26|628.86|631.84|629.44|631.84|629.44|631.26|628.86|0
1651257010000|2022-04-29 18:30:10|631.64|629.24|631.45|629.05|631.64|629.24|631.45|629.05|0
1651257020000|2022-04-29 18:30:20|631.64|629.24|632.03|629.63|632.03|629.63|631.64|629.24|0
1651257030000|2022-04-29 18:30:30|631.75|629.35|631.84|629.44|631.84|629.44|631.75|629.35|0
1651257040000|2022-04-29 18:30:40|631.45|629.05|631.16|628.76|631.45|629.05|631.16|628.76|0
1651257050000|2022-04-29 18:30:50|630.87|628.47|631.45|629.05|631.45|629.05|630.87|628.47|0
1651257060000|2022-04-29 18:31:00|632.23|629.83|631.36|628.96|632.23|629.83|631.36|628.96|0
1651257070000|2022-04-29 18:31:10|631.45|629.05|630.87|628.47|631.45|629.05|630.87|628.47|0
1651257080000|2022-04-29 18:31:20|631.64|629.24|631.64|629.24|631.64|629.24|631.64|629.24|0
1651257090000|2022-04-29 18:31:30|631.94|629.54|631.84|629.44|632.23|629.83|631.84|629.44|0
1651257100000|2022-04-29 18:31:40|632.03|629.63|632.03|629.63|632.03|629.63|631.84|629.44|0
1651257110000|2022-04-29 18:31:50|631.84|629.44|632.42|630.02|632.42|630.02|631.84|629.44|0
1651257120000|2022-04-29 18:32:00|632.23|629.83|632.42|630.02|632.62|630.22|632.23|629.83|0
1651257130000|2022-04-29 18:32:10|632.81|630.41|633.4|631|633.4|631|632.81|630.41|0
1651257140000|2022-04-29 18:32:20|633.79|631.39|633.01|630.61|633.79|631.39|633.01|630.61|0
1651257150000|2022-04-29 18:32:30|632.81|630.41|632.23|629.83|632.81|630.41|632.03|629.63|0
1651257160000|2022-04-29 18:32:40|632.42|630.02|631.45|629.05|632.42|630.02|631.45|629.05|0
1651257170000|2022-04-29 18:32:50|630.87|628.47|629.89|627.49|630.87|628.47|629.89|627.49|0
1651257180000|2022-04-29 18:33:00|629.31|626.91|630.28|627.88|630.28|627.88|628.92|626.52|0
1651257190000|2022-04-29 18:33:10|629.7|627.3|629.89|627.49|629.89|627.49|629.5|627.1|0
1651257200000|2022-04-29 18:33:20|630.48|628.08|631.25|628.85|631.25|628.85|630.48|628.08|0
1651257210000|2022-04-29 18:33:30|631.16|628.76|631.25|628.85|631.25|628.85|631.16|628.76|0
1651257220000|2022-04-29 18:33:40|631.84|629.44|632.62|630.22|632.62|630.22|631.84|629.44|0
1651257230000|2022-04-29 18:33:50|632.81|630.41|632.03|629.63|632.81|630.41|632.03|629.63|0
1651257240000|2022-04-29 18:34:00|631.64|629.24|632.03|629.63|632.42|630.02|631.64|629.24|0
1651257250000|2022-04-29 18:34:10|632.81|630.41|632.42|630.02|633.01|630.61|632.42|630.02|0
1651257260000|2022-04-29 18:34:20|632.81|630.41|631.45|629.05|632.81|630.41|631.45|629.05|0
1651257270000|2022-04-29 18:34:30|632.03|629.63|632.23|629.83|632.23|629.83|632.03|629.63|0
1651257280000|2022-04-29 18:34:40|632.42|630.02|631.64|629.24|632.42|630.02|631.64|629.24|0
1651257290000|2022-04-29 18:34:50|632.03|629.63|632.42|630.02|632.42|630.02|632.03|629.63|0
1651257300000|2022-04-29 18:35:00|632.33|629.93|632.62|630.22|632.81|630.41|632.33|629.93|0
1651257310000|2022-04-29 18:35:10|632.42|630.02|632.62|630.22|632.62|630.22|632.03|629.63|0
1651257320000|2022-04-29 18:35:20|632.42|630.02|631.84|629.44|632.42|630.02|631.84|629.44|0
1651257330000|2022-04-29 18:35:30|631.64|629.24|630.67|628.27|631.64|629.24|630.67|628.27|0
1651257340000|2022-04-29 18:35:40|630.86|628.46|631.06|628.66|631.06|628.66|630.48|628.08|0
1651257350000|2022-04-29 18:35:50|631.25|628.85|631.25|628.85|631.25|628.85|630.86|628.46|0
1651257360000|2022-04-29 18:36:00|632.23|629.83|632.33|629.93|632.33|629.93|632.23|629.83|0
1651257370000|2022-04-29 18:36:10|633.2|630.8|633.2|630.8|633.69|631.29|633.2|630.8|0
1651257380000|2022-04-29 18:36:20|633.01|630.61|633.79|631.39|633.79|631.39|633.01|630.61|0
1651257390000|2022-04-29 18:36:30|633.59|631.19|633.79|631.39|633.98|631.58|633.4|631|0
1651257400000|2022-04-29 18:36:40|634.18|631.78|634.37|631.97|634.37|631.97|634.18|631.78|0
1651257410000|2022-04-29 18:36:50|634.18|631.78|634.08|631.68|634.18|631.78|634.08|631.68|0
1651257420000|2022-04-29 18:37:00|634.18|631.78|634.18|631.78|634.96|632.56|634.18|631.78|0
1651257430000|2022-04-29 18:37:10|634.57|632.17|634.57|632.17|634.57|632.17|634.57|632.17|0
1651257440000|2022-04-29 18:37:20|634.76|632.36|635.15|632.75|635.15|632.75|634.76|632.36|0
1651257450000|2022-04-29 18:37:30|634.96|632.56|635.15|632.75|635.15|632.75|634.96|632.56|0
1651257460000|2022-04-29 18:37:40|635.35|632.95|635.35|632.95|635.35|632.95|635.35|632.95|0
1651257470000|2022-04-29 18:37:50|635.15|632.75|635.35|632.95|635.35|632.95|635.15|632.75|0
1651257480000|2022-04-29 18:38:00|635.54|633.14|635.94|633.54|635.94|633.54|635.54|633.14|0
1651257490000|2022-04-29 18:38:10|635.74|633.34|636.33|633.93|636.33|633.93|635.74|633.34|0
1651257500000|2022-04-29 18:38:20|636.52|634.12|636.52|634.12|636.72|634.32|636.52|634.12|0
1651257510000|2022-04-29 18:38:30|636.13|633.73|635.54|633.14|636.13|633.73|635.54|633.14|0
1651257520000|2022-04-29 18:38:40|635.94|633.54|636.72|634.32|636.72|634.32|635.94|633.54|0
1651257530000|2022-04-29 18:38:50|636.52|634.12|636.72|634.32|636.91|634.51|636.52|634.12|0
1651257540000|2022-04-29 18:39:00|636.52|634.12|637.11|634.71|637.11|634.71|636.52|634.12|0
1651257550000|2022-04-29 18:39:10|636.91|634.51|637.11|634.71|637.11|634.71|636.82|634.42|0
1651257560000|2022-04-29 18:39:20|637.3|634.9|637.5|635.1|637.5|635.1|637.3|634.9|0
1651257570000|2022-04-29 18:39:30|637.7|635.3|637.5|635.1|637.7|635.3|637.5|635.1|0
1651257580000|2022-04-29 18:39:40|637.3|634.9|637.3|634.9|637.5|635.1|637.3|634.9|0
1651257590000|2022-04-29 18:39:50|637.5|635.1|637.5|635.1|637.5|635.1|637.3|634.9|0
1651257600000|2022-04-29 18:40:00|637.89|635.49|637.11|634.71|637.89|635.49|637.11|634.71|0
1651257610000|2022-04-29 18:40:10|637.5|635.1|636.33|633.93|637.5|635.1|636.33|633.93|0
1651257620000|2022-04-29 18:40:20|636.72|634.32|637.11|634.71|637.11|634.71|636.72|634.32|0
1651257630000|2022-04-29 18:40:30|636.72|634.32|636.52|634.12|636.91|634.51|636.52|634.12|0
1651257640000|2022-04-29 18:40:40|635.93|633.53|636.33|633.93|636.33|633.93|635.93|633.53|0
1651257650000|2022-04-29 18:40:50|636.52|634.12|636.33|633.93|636.52|634.12|636.13|633.73|0
1651257660000|2022-04-29 18:41:00|635.74|633.34|635.93|633.53|635.93|633.53|635.74|633.34|0
1651257670000|2022-04-29 18:41:10|636.13|633.73|635.93|633.53|636.13|633.73|635.93|633.53|0
1651257680000|2022-04-29 18:41:20|635.54|633.14|635.93|633.53|636.13|633.73|635.54|633.14|0
1651257690000|2022-04-29 18:41:30|636.13|633.73|636.13|633.73|636.13|633.73|635.93|633.53|0
1651257700000|2022-04-29 18:41:40|635.93|633.53|636.33|633.93|636.33|633.93|635.93|633.53|0
1651257710000|2022-04-29 18:41:50|636.13|633.73|636.13|633.73|636.33|633.93|636.13|633.73|0
1651257720000|2022-04-29 18:42:00|635.93|633.53|636.13|633.73|636.33|633.93|635.93|633.53|0
1651257730000|2022-04-29 18:42:10|636.52|634.12|637.01|634.61|637.01|634.61|636.52|634.12|0
1651257740000|2022-04-29 18:42:20|637.21|634.81|636.52|634.12|637.21|634.81|636.52|634.12|0
1651257750000|2022-04-29 18:42:30|636.33|633.93|637.3|634.9|637.3|634.9|636.33|633.93|0
1651257760000|2022-04-29 18:42:40|637.11|634.71|637.11|634.71|637.11|634.71|636.72|634.32|0
1651257770000|2022-04-29 18:42:50|637.3|634.9|636.91|634.51|637.3|634.9|636.91|634.51|0
1651257780000|2022-04-29 18:43:00|637.3|634.9|637.11|634.71|637.3|634.9|637.11|634.71|0
1651257790000|2022-04-29 18:43:10|637.5|635.1|637.3|634.9|637.5|635.1|637.11|634.71|0
1651257800000|2022-04-29 18:43:20|637.11|634.71|636.13|633.73|637.11|634.71|636.13|633.73|0
1651257810000|2022-04-29 18:43:30|636.33|633.93|635.93|633.53|636.33|633.93|635.93|633.53|0
1651257820000|2022-04-29 18:43:40|636.32|633.92|636.13|633.73|636.32|633.92|636.13|633.73|0
1651257830000|2022-04-29 18:43:50|636.91|634.51|636.72|634.32|636.91|634.51|636.52|634.12|0
1651257840000|2022-04-29 18:44:00|637.11|634.71|636.52|634.12|637.11|634.71|636.13|633.73|0
1651257850000|2022-04-29 18:44:10|637.11|634.71|637.11|634.71|637.11|634.71|637.11|634.71|0
1651257860000|2022-04-29 18:44:20|636.52|634.12|636.52|634.12|636.52|634.12|636.52|634.12|0
1651257870000|2022-04-29 18:44:30|636.91|634.51|636.72|634.32|636.91|634.51|636.52|634.12|0
1651257880000|2022-04-29 18:44:40|636.32|633.92|636.32|633.92|636.72|634.32|636.32|633.92|0
1651257890000|2022-04-29 18:44:50|635.74|633.34|635.54|633.14|635.74|633.34|635.54|633.14|0
1651257900000|2022-04-29 18:45:00|634.96|632.56|636.23|633.83|636.52|634.12|634.96|632.56|0
1651257910000|2022-04-29 18:45:10|636.32|633.92|636.13|633.73|636.32|633.92|636.13|633.73|0
1651257920000|2022-04-29 18:45:20|636.32|633.92|636.13|633.73|636.32|633.92|635.74|633.34|0
1651257930000|2022-04-29 18:45:30|636.32|633.92|636.72|634.32|636.72|634.32|636.32|633.92|0
1651257940000|2022-04-29 18:45:40|636.91|634.51|637.11|634.71|637.11|634.71|636.91|634.51|0
1651257950000|2022-04-29 18:45:50|636.13|633.73|636.52|634.12|636.72|634.32|636.13|633.73|0
1651257960000|2022-04-29 18:46:00|636.32|633.92|636.52|634.12|636.72|634.32|636.32|633.92|0
1651257970000|2022-04-29 18:46:10|636.32|633.92|636.13|633.73|636.32|633.92|636.13|633.73|0
1651257980000|2022-04-29 18:46:20|634.03|631.63|635.79|633.39|635.98|633.58|634.03|631.63|0
1651257990000|2022-04-29 18:46:30|635.98|633.58|636.38|633.98|636.38|633.98|635.4|633|0
1651258000000|2022-04-29 18:46:40|636.96|634.56|639.12|636.72|639.12|636.72|636.96|634.56|0
1651258010000|2022-04-29 18:46:50|639.31|636.91|640.69|638.29|640.69|638.29|639.31|636.91|0
1651258020000|2022-04-29 18:47:00|642.05|639.65|642.05|639.65|642.05|639.65|641.66|639.26|0
1651258030000|2022-04-29 18:47:10|642.25|639.85|643.22|640.82|643.22|640.82|642.25|639.85|0
1651258040000|2022-04-29 18:47:20|642.64|640.24|642.44|640.04|642.64|640.24|642.44|640.04|0
1651258050000|2022-04-29 18:47:30|642.25|639.85|642.16|639.76|642.25|639.85|642.05|639.65|0
1651258060000|2022-04-29 18:47:40|642.55|640.15|642.25|639.85|642.55|640.15|642.05|639.65|0
1651258070000|2022-04-29 18:47:50|642.44|640.04|642.25|639.85|642.44|640.04|642.25|639.85|0
1651258080000|2022-04-29 18:48:00|642.44|640.04|642.05|639.65|642.64|640.24|642.05|639.65|0
1651258090000|2022-04-29 18:48:10|642.25|639.85|642.25|639.85|642.25|639.85|642.05|639.65|0
1651258100000|2022-04-29 18:48:20|642.44|640.04|642.83|640.43|642.83|640.43|642.25|639.85|0
1651258110000|2022-04-29 18:48:30|642.64|640.24|643.03|640.63|643.03|640.63|642.64|640.24|0
1651258120000|2022-04-29 18:48:40|643.22|640.82|643.61|641.21|643.61|641.21|643.03|640.63|0
1651258130000|2022-04-29 18:48:50|643.42|641.02|643.42|641.02|643.61|641.21|643.42|641.02|0
1651258140000|2022-04-29 18:49:00|643.22|640.82|642.64|640.24|643.22|640.82|642.44|640.04|0
1651258150000|2022-04-29 18:49:10|642.05|639.65|642.83|640.43|642.83|640.43|642.05|639.65|0
1651258160000|2022-04-29 18:49:20|643.03|640.63|643.42|641.02|643.42|641.02|643.03|640.63|0
1651258170000|2022-04-29 18:49:30|644|641.6|643.61|641.21|644|641.6|643.61|641.21|0
1651258180000|2022-04-29 18:49:40|644|641.6|644.39|641.99|644.39|641.99|644|641.6|0
1651258190000|2022-04-29 18:49:50|644.2|641.8|645.18|642.78|645.18|642.78|644.2|641.8|0
1651258200000|2022-04-29 18:50:00|644.98|642.58|644.39|641.99|644.98|642.58|644.39|641.99|0
1651258210000|2022-04-29 18:50:10|644.59|642.19|644.59|642.19|644.59|642.19|644.59|642.19|0
1651258230000|2022-04-29 18:50:30|644.39|641.99|644.59|642.19|644.59|642.19|644.2|641.8|0
1651258240000|2022-04-29 18:50:40|644.98|642.58|644.79|642.39|644.98|642.58|644.79|642.39|0
1651258250000|2022-04-29 18:50:50|644.59|642.19|644.98|642.58|644.98|642.58|644.59|642.19|0
1651258260000|2022-04-29 18:51:00|645.18|642.78|644.78|642.38|645.18|642.78|644.59|642.19|0
1651258270000|2022-04-29 18:51:10|644.59|642.19|644|641.6|644.59|642.19|644|641.6|0
1651258280000|2022-04-29 18:51:20|644.59|642.19|645.18|642.78|645.37|642.97|644.59|642.19|0
1651258290000|2022-04-29 18:51:30|644.78|642.38|645.08|642.68|645.08|642.68|644.39|641.99|0
1651258300000|2022-04-29 18:51:40|644.78|642.38|644.59|642.19|644.78|642.38|644.59|642.19|0
1651258310000|2022-04-29 18:51:50|644.39|641.99|644.59|642.19|644.59|642.19|644.39|641.99|0
1651258320000|2022-04-29 18:52:00|644.78|642.38|644.89|642.49|645.18|642.78|644.59|642.19|0
1651258330000|2022-04-29 18:52:10|644.98|642.58|644.98|642.58|644.98|642.58|644.78|642.38|0
1651258340000|2022-04-29 18:52:20|645.18|642.78|644.98|642.58|645.18|642.78|644.59|642.19|0
1651258350000|2022-04-29 18:52:30|645.18|642.78|645.37|642.97|645.37|642.97|645.18|642.78|0
1651258360000|2022-04-29 18:52:40|645.18|642.78|644.98|642.58|645.28|642.88|644.98|642.58|0
1651258370000|2022-04-29 18:52:50|645.18|642.78|644.98|642.58|645.18|642.78|644.98|642.58|0
1651258380000|2022-04-29 18:53:00|645.37|642.97|645.57|643.17|645.57|643.17|645.18|642.78|0
1651258390000|2022-04-29 18:53:10|645.37|642.97|645.37|642.97|645.37|642.97|645.37|642.97|0
1651258400000|2022-04-29 18:53:20|645.57|643.17|646.35|643.95|646.35|643.95|645.57|643.17|0
1651258410000|2022-04-29 18:53:30|646.15|643.75|646.93|644.53|646.93|644.53|646.15|643.75|0
1651258420000|2022-04-29 18:53:40|646.74|644.34|646.35|643.95|646.93|644.53|646.35|643.95|0
1651258430000|2022-04-29 18:53:50|646.74|644.34|647.13|644.73|647.13|644.73|646.74|644.34|0
1651258440000|2022-04-29 18:54:00|646.93|644.53|646.74|644.34|647.13|644.73|646.74|644.34|0
1651258450000|2022-04-29 18:54:10|646.54|644.14|646.15|643.75|646.54|644.14|646.15|643.75|0
1651258460000|2022-04-29 18:54:20|646.54|644.14|646.93|644.53|647.13|644.73|646.54|644.14|0
1651258470000|2022-04-29 18:54:30|647.13|644.73|646.93|644.53|647.13|644.73|646.93|644.53|0
1651258480000|2022-04-29 18:54:40|646.54|644.14|647.13|644.73|647.13|644.73|646.54|644.14|0
1651258490000|2022-04-29 18:54:50|647.33|644.93|647.33|644.93|647.33|644.93|647.33|644.93|0
1651258500000|2022-04-29 18:55:00|647.52|645.12|648.3|645.9|648.3|645.9|647.52|645.12|0
1651258510000|2022-04-29 18:55:10|648.7|646.3|648.7|646.3|648.7|646.3|648.5|646.1|0
1651258520000|2022-04-29 18:55:20|648.5|646.1|648.5|646.1|648.7|646.3|648.5|646.1|0
1651258530000|2022-04-29 18:55:30|648.3|645.9|648.5|646.1|648.5|646.1|648.3|645.9|0
1651258540000|2022-04-29 18:55:40|648.3|645.9|648.7|646.3|648.7|646.3|648.3|645.9|0
1651258550000|2022-04-29 18:55:50|648.5|646.1|648.11|645.71|648.7|646.3|648.11|645.71|0
1651258560000|2022-04-29 18:56:00|646.93|644.53|646.54|644.14|646.93|644.53|646.54|644.14|0
1651258570000|2022-04-29 18:56:10|646.93|644.53|648.11|645.71|648.11|645.71|646.93|644.53|0
1651258580000|2022-04-29 18:56:20|647.91|645.51|647.91|645.51|647.91|645.51|647.72|645.32|0
1651258590000|2022-04-29 18:56:30|648.3|645.9|647.91|645.51|648.3|645.9|647.72|645.32|0
1651258600000|2022-04-29 18:56:40|648.11|645.71|646.93|644.53|648.11|645.71|646.93|644.53|0
1651258610000|2022-04-29 18:56:50|646.74|644.34|646.54|644.14|646.93|644.53|646.54|644.14|0
1651258620000|2022-04-29 18:57:00|646.35|643.95|646.64|644.24|646.64|644.24|646.35|643.95|0
1651258630000|2022-04-29 18:57:10|646.15|643.75|645.37|642.97|646.15|643.75|645.37|642.97|0
1651258640000|2022-04-29 18:57:20|644.98|642.58|644.78|642.38|645.17|642.77|644.59|642.19|0
1651258650000|2022-04-29 18:57:30|644.49|642.09|644|641.6|644.49|642.09|643.81|641.41|0
1651258660000|2022-04-29 18:57:40|643.42|641.02|643.03|640.63|643.42|641.02|643.03|640.63|0
1651258670000|2022-04-29 18:57:50|642.83|640.43|643.81|641.41|643.81|641.41|642.83|640.43|0
1651258680000|2022-04-29 18:58:00|643.42|641.02|642.64|640.24|643.42|641.02|642.64|640.24|0
1651258690000|2022-04-29 18:58:10|642.83|640.43|643.03|640.63|643.13|640.73|642.83|640.43|0
1651258700000|2022-04-29 18:58:20|643.22|640.82|643.42|641.02|643.42|641.02|643.22|640.82|0
1651258710000|2022-04-29 18:58:30|643.61|641.21|645.37|642.97|645.37|642.97|643.61|641.21|0
1651258720000|2022-04-29 18:58:40|644.59|642.19|643.61|641.21|644.59|642.19|643.61|641.21|0
1651258730000|2022-04-29 18:58:50|643.22|640.82|643.42|641.02|643.42|641.02|643.03|640.63|0
1651258740000|2022-04-29 18:59:00|643.22|640.82|641.47|639.07|643.22|640.82|641.47|639.07|0
1651258750000|2022-04-29 18:59:10|641.66|639.26|642.25|639.85|642.25|639.85|641.47|639.07|0
1651258760000|2022-04-29 18:59:20|642.05|639.65|641.86|639.46|642.44|640.04|641.86|639.46|0
1651258770000|2022-04-29 18:59:30|641.66|639.26|641.66|639.26|642.05|639.65|641.66|639.26|0
1651258780000|2022-04-29 18:59:40|640.49|638.09|641.86|639.46|641.86|639.46|640.49|638.09|0
1651258790000|2022-04-29 18:59:50|642.25|639.85|642.44|640.04|642.44|640.04|642.25|639.85|0
1651258800000|2022-04-29 19:00:00|642.83|640.43|643.03|640.63|643.03|640.63|642.44|640.04|0
1651258810000|2022-04-29 19:00:10|643.22|640.82|643.81|641.41|644.2|641.8|643.22|640.82|0
1651258820000|2022-04-29 19:00:20|644|641.6|644.39|641.99|644.59|642.19|644|641.6|0
1651258830000|2022-04-29 19:00:30|645.27|642.87|645.76|643.36|645.95|643.55|645.27|642.87|0
1651258840000|2022-04-29 19:00:40|645.95|643.55|645.56|643.16|646.15|643.75|645.56|643.16|0
1651258850000|2022-04-29 19:00:50|645.76|643.36|645.56|643.16|645.76|643.36|645.56|643.16|0
1651258860000|2022-04-29 19:01:00|645.37|642.97|646.15|643.75|646.35|643.95|645.37|642.97|0
1651258870000|2022-04-29 19:01:10|646.35|643.95|647.13|644.73|647.13|644.73|646.15|643.75|0
1651258880000|2022-04-29 19:01:20|646.93|644.53|646.54|644.14|646.93|644.53|646.54|644.14|0
1651258890000|2022-04-29 19:01:30|646.35|643.95|646.35|643.95|646.74|644.34|646.15|643.75|0
1651258900000|2022-04-29 19:01:40|646.15|643.75|645.47|643.07|646.35|643.95|645.47|643.07|0
1651258910000|2022-04-29 19:01:50|644.98|642.58|644.78|642.38|645.17|642.77|644.59|642.19|0
1651258920000|2022-04-29 19:02:00|644.98|642.58|644.59|642.19|645.17|642.77|644.59|642.19|0
1651258930000|2022-04-29 19:02:10|644|641.6|642.83|640.43|644|641.6|642.83|640.43|0
1651258940000|2022-04-29 19:02:20|642.63|640.23|643.42|641.02|643.42|641.02|642.63|640.23|0
1651258950000|2022-04-29 19:02:30|644|641.6|643.22|640.82|644.2|641.8|643.22|640.82|0
1651258960000|2022-04-29 19:02:40|642.24|639.84|643.42|641.02|643.42|641.02|642.24|639.84|0
1651258970000|2022-04-29 19:02:50|643.02|640.62|643.42|641.02|643.42|641.02|643.02|640.62|0
1651258980000|2022-04-29 19:03:00|643.61|641.21|642.63|640.23|643.61|641.21|642.63|640.23|0
1651258990000|2022-04-29 19:03:10|641.85|639.45|642.44|640.04|642.63|640.23|641.85|639.45|0
1651259000000|2022-04-29 19:03:20|643.02|640.62|643.02|640.62|643.41|641.01|643.02|640.62|0
1651259010000|2022-04-29 19:03:30|642.83|640.43|642.83|640.43|643.41|641.01|642.83|640.43|0
1651259020000|2022-04-29 19:03:40|642.24|639.84|642.63|640.23|642.63|640.23|642.24|639.84|0
1651259030000|2022-04-29 19:03:50|643.22|640.82|643.22|640.82|643.41|641.01|643.02|640.62|0
1651259040000|2022-04-29 19:04:00|643.41|641.01|643.41|641.01|643.61|641.21|643.02|640.62|0
1651259050000|2022-04-29 19:04:10|643.81|641.41|644.2|641.8|644.2|641.8|643.41|641.01|0
1651259060000|2022-04-29 19:04:20|644.39|641.99|643.8|641.4|644.59|642.19|643.8|641.4|0
1651259070000|2022-04-29 19:04:30|644.2|641.8|644|641.6|644.39|641.99|644|641.6|0
1651259080000|2022-04-29 19:04:40|644.39|641.99|643.61|641.21|644.39|641.99|643.61|641.21|0
1651259090000|2022-04-29 19:04:50|643.8|641.4|644.1|641.7|644.2|641.8|643.8|641.4|0
1651259100000|2022-04-29 19:05:00|643.61|641.21|644.59|642.19|644.59|642.19|643.61|641.21|0
1651259110000|2022-04-29 19:05:10|644.78|642.38|645.76|643.36|645.76|643.36|644.78|642.38|0
1651259120000|2022-04-29 19:05:20|645.56|643.16|646.34|643.94|646.34|643.94|645.56|643.16|0
1651259130000|2022-04-29 19:05:30|646.74|644.34|646.54|644.14|646.74|644.34|646.54|644.14|0
1651259140000|2022-04-29 19:05:40|646.74|644.34|646.15|643.75|646.74|644.34|646.15|643.75|0
1651259150000|2022-04-29 19:05:50|645.95|643.55|646.74|644.34|646.74|644.34|645.95|643.55|0
1651259160000|2022-04-29 19:06:00|646.93|644.53|647.13|644.73|647.13|644.73|646.74|644.34|0
1651259170000|2022-04-29 19:06:10|646.93|644.53|646.93|644.53|647.13|644.73|646.93|644.53|0
1651259180000|2022-04-29 19:06:20|647.52|645.12|647.52|645.12|647.91|645.51|647.52|645.12|0
1651259190000|2022-04-29 19:06:30|647.71|645.31|647.71|645.31|647.71|645.31|647.71|645.31|0
1651259200000|2022-04-29 19:06:40|647.91|645.51|647.52|645.12|647.91|645.51|647.52|645.12|0
1651259210000|2022-04-29 19:06:50|647.71|645.31|647.91|645.51|647.91|645.51|647.71|645.31|0
1651259220000|2022-04-29 19:07:00|648.11|645.71|648.11|645.71|648.11|645.71|647.91|645.51|0
1651259230000|2022-04-29 19:07:10|647.91|645.51|648.11|645.71|648.11|645.71|647.71|645.31|0
1651259240000|2022-04-29 19:07:20|648.69|646.29|648.3|645.9|648.69|646.29|648.3|645.9|0
1651259250000|2022-04-29 19:07:30|648.11|645.71|648.11|645.71|648.3|645.9|648.11|645.71|0
1651259260000|2022-04-29 19:07:40|648.3|645.9|648.3|645.9|648.3|645.9|648.11|645.71|0
1651259270000|2022-04-29 19:07:50|648.5|646.1|649.08|646.68|649.28|646.88|648.5|646.1|0
1651259280000|2022-04-29 19:08:00|649.48|647.08|649.67|647.27|649.67|647.27|649.28|646.88|0
1651259290000|2022-04-29 19:08:10|649.87|647.47|650.26|647.86|650.46|648.06|649.87|647.47|0
1651259300000|2022-04-29 19:08:20|650.07|647.67|650.46|648.06|650.46|648.06|650.07|647.67|0
1651259310000|2022-04-29 19:08:30|650.65|648.25|650.85|648.45|650.85|648.45|650.65|648.25|0
1651259320000|2022-04-29 19:08:40|650.65|648.25|650.26|647.86|650.65|648.25|650.06|647.66|0
1651259330000|2022-04-29 19:08:50|649.87|647.47|649.08|646.68|649.87|647.47|649.08|646.68|0
1651259340000|2022-04-29 19:09:00|648.69|646.29|649.48|647.08|649.48|647.08|648.69|646.29|0
1651259350000|2022-04-29 19:09:10|649.87|647.47|649.28|646.88|650.06|647.66|649.28|646.88|0
1651259360000|2022-04-29 19:09:20|649.08|646.68|650.06|647.66|650.26|647.86|649.08|646.68|0
1651259370000|2022-04-29 19:09:30|650.26|647.86|650.26|647.86|650.46|648.06|650.06|647.66|0
1651259390000|2022-04-29 19:09:50|650.85|648.45|650.85|648.45|651.05|648.65|650.85|648.45|0
1651259400000|2022-04-29 19:10:00|650.65|648.25|651.05|648.65|651.05|648.65|650.65|648.25|0
1651259410000|2022-04-29 19:10:10|650.85|648.45|651.15|648.75|651.24|648.84|650.85|648.45|0
1651259420000|2022-04-29 19:10:20|651.05|648.65|651.24|648.84|651.24|648.84|651.05|648.65|0
1651259430000|2022-04-29 19:10:30|651.63|649.23|651.63|649.23|651.83|649.43|651.63|649.23|0
1651259440000|2022-04-29 19:10:40|651.44|649.04|651.24|648.84|651.44|649.04|651.05|648.65|0
1651259450000|2022-04-29 19:10:50|651.44|649.04|651.05|648.65|651.44|649.04|651.05|648.65|0
1651259460000|2022-04-29 19:11:00|650.85|648.45|650.06|647.66|650.85|648.45|650.06|647.66|0
1651259470000|2022-04-29 19:11:10|649.28|646.88|650.65|648.25|650.65|648.25|649.28|646.88|0
1651259480000|2022-04-29 19:11:20|650.06|647.66|649.48|647.08|650.06|647.66|649.48|647.08|0
1651259490000|2022-04-29 19:11:30|649.28|646.88|649.87|647.47|649.87|647.47|649.28|646.88|0
1651259500000|2022-04-29 19:11:40|650.26|647.86|649.87|647.47|650.26|647.86|649.87|647.47|0
1651259510000|2022-04-29 19:11:50|650.06|647.66|650.06|647.66|650.26|647.86|650.06|647.66|0
1651259520000|2022-04-29 19:12:00|650.46|648.06|651.05|648.65|651.05|648.65|650.46|648.06|0
1651259530000|2022-04-29 19:12:10|651.24|648.84|651.24|648.84|651.44|649.04|651.24|648.84|0
1651259540000|2022-04-29 19:12:20|651.44|649.04|651.44|649.04|651.44|649.04|651.34|648.94|0
1651259550000|2022-04-29 19:12:30|651.63|649.23|651.63|649.23|651.63|649.23|651.63|649.23|0
1651259560000|2022-04-29 19:12:40|651.44|649.04|651.63|649.23|651.63|649.23|651.24|648.84|0
1651259570000|2022-04-29 19:12:50|651.24|648.84|651.44|649.04|651.83|649.43|651.24|648.84|0
1651259580000|2022-04-29 19:13:00|651.83|649.43|651.63|649.23|651.83|649.43|651.63|649.23|0
1651259590000|2022-04-29 19:13:10|651.83|649.43|652.62|650.22|652.62|650.22|651.83|649.43|0
1651259600000|2022-04-29 19:13:20|652.81|650.41|652.62|650.22|653.01|650.61|652.62|650.22|0
1651259610000|2022-04-29 19:13:30|652.22|649.82|651.63|649.23|652.22|649.82|651.63|649.23|0
1651259620000|2022-04-29 19:13:40|651.83|649.43|652.52|650.12|652.52|650.12|651.83|649.43|0
1651259630000|2022-04-29 19:13:50|653.8|651.4|654.58|652.18|654.58|652.18|653.8|651.4|0
1651259640000|2022-04-29 19:14:00|654.98|652.58|655.57|653.17|655.57|653.17|654.98|652.58|0
1651259650000|2022-04-29 19:14:10|655.96|653.56|655.37|652.97|655.96|653.56|655.37|652.97|0
1651259660000|2022-04-29 19:14:20|654.78|652.38|654.78|652.38|654.98|652.58|654.78|652.38|0
1651259670000|2022-04-29 19:14:30|654.58|652.18|654.58|652.18|654.78|652.38|654.58|652.18|0
1651259680000|2022-04-29 19:14:40|654.39|651.99|654.98|652.58|654.98|652.58|654.39|651.99|0
1651259690000|2022-04-29 19:14:50|654.58|652.18|654.58|652.18|654.58|652.18|654.58|652.18|0
1651259700000|2022-04-29 19:15:00|654.98|652.58|655.14|652.74|655.14|652.74|653.99|651.59|0
1651259710000|2022-04-29 19:15:10|653.97|651.57|651.51|649.11|653.97|651.57|651.51|649.11|0
1651259720000|2022-04-29 19:15:20|650.92|648.52|652.2|649.8|652.3|649.9|650.92|648.52|0
1651259730000|2022-04-29 19:15:30|652.49|650.09|652.49|650.09|652.89|650.49|652.49|650.09|0
1651259740000|2022-04-29 19:15:40|652.3|649.9|652.89|650.49|652.89|650.49|652.3|649.9|0
1651259750000|2022-04-29 19:15:50|653.08|650.68|653.08|650.68|653.08|650.68|653.08|650.68|0
1651259760000|2022-04-29 19:16:00|652.89|650.49|652.49|650.09|652.89|650.49|652.49|650.09|0
1651259770000|2022-04-29 19:16:10|652.69|650.29|654.06|651.66|654.06|651.66|652.69|650.29|0
1651259780000|2022-04-29 19:16:20|654.26|651.86|654.46|652.06|654.46|652.06|654.06|651.66|0
1651259790000|2022-04-29 19:16:30|654.65|652.25|653.47|651.07|654.65|652.25|653.47|651.07|0
1651259800000|2022-04-29 19:16:40|653.87|651.47|654.56|652.16|654.56|652.16|653.87|651.47|0
1651259810000|2022-04-29 19:16:50|654.65|652.25|654.46|652.06|654.85|652.45|654.46|652.06|0
1651259820000|2022-04-29 19:17:00|654.85|652.45|654.46|652.06|654.95|652.55|654.46|652.06|0
1651259830000|2022-04-29 19:17:10|653.58|651.18|652.89|650.49|653.58|651.18|652.89|650.49|0
1651259840000|2022-04-29 19:17:20|652.49|650.09|653.28|650.88|653.28|650.88|652.49|650.09|0
1651259850000|2022-04-29 19:17:30|652.69|650.29|651.71|649.31|652.69|650.29|651.71|649.31|0
1651259860000|2022-04-29 19:17:40|651.31|648.91|650.33|647.93|651.31|648.91|650.33|647.93|0
1651259870000|2022-04-29 19:17:50|649.75|647.35|649.75|647.35|650.33|647.93|649.75|647.35|0
1651259880000|2022-04-29 19:18:00|650.14|647.74|649.16|646.76|650.14|647.74|648.96|646.56|0
1651259890000|2022-04-29 19:18:10|648.96|646.56|648.57|646.17|648.96|646.56|648.57|646.17|0
1651259900000|2022-04-29 19:18:20|648.77|646.37|648.96|646.56|648.96|646.56|648.38|645.98|0
1651259910000|2022-04-29 19:18:30|649.16|646.76|649.35|646.95|649.35|646.95|649.16|646.76|0
1651259920000|2022-04-29 19:18:40|649.55|647.15|650.73|648.33|650.92|648.52|649.55|647.15|0
1651259930000|2022-04-29 19:18:50|650.33|647.93|649.55|647.15|650.33|647.93|649.55|647.15|0
1651259940000|2022-04-29 19:19:00|649.75|647.35|648.57|646.17|649.75|647.35|648.57|646.17|0
1651259950000|2022-04-29 19:19:10|647.79|645.39|647.4|645|647.79|645.39|647.01|644.61|0
1651259960000|2022-04-29 19:19:20|648.38|645.98|647.79|645.39|648.38|645.98|647.79|645.39|0
1651259970000|2022-04-29 19:19:30|647.59|645.19|646.81|644.41|647.59|645.19|646.81|644.41|0
1651259980000|2022-04-29 19:19:40|647.01|644.61|647.11|644.71|647.4|645|647.01|644.61|0
1651259990000|2022-04-29 19:19:50|647.2|644.8|647.4|645|647.79|645.39|647.2|644.8|0
1651260000000|2022-04-29 19:20:00|647.01|644.61|647.2|644.8|647.2|644.8|646.81|644.41|0
1651260010000|2022-04-29 19:20:10|647.4|645|647.79|645.39|647.79|645.39|647.4|645|0
1651260020000|2022-04-29 19:20:20|647.59|645.19|648.77|646.37|648.77|646.37|647.59|645.19|0
1651260030000|2022-04-29 19:20:30|649.85|647.45|649.75|647.35|650.14|647.74|649.75|647.35|0
1651260040000|2022-04-29 19:20:40|649.35|646.95|649.35|646.95|649.75|647.35|649.35|646.95|0
1651260050000|2022-04-29 19:20:50|649.16|646.76|648.96|646.56|649.55|647.15|648.77|646.37|0
1651260060000|2022-04-29 19:21:00|649.16|646.76|649.55|647.15|649.55|647.15|649.16|646.76|0
1651260070000|2022-04-29 19:21:10|650.14|647.74|651.12|648.72|651.12|648.72|650.14|647.74|0
1651260080000|2022-04-29 19:21:20|651.9|649.5|652.49|650.09|652.49|650.09|651.9|649.5|0
1651260090000|2022-04-29 19:21:30|652.3|649.9|651.71|649.31|652.3|649.9|651.71|649.31|0
1651260100000|2022-04-29 19:21:40|651.51|649.11|651.51|649.11|652.3|649.9|651.51|649.11|0
1651260110000|2022-04-29 19:21:50|651.9|649.5|652.3|649.9|652.3|649.9|651.71|649.31|0
1651260120000|2022-04-29 19:22:00|652.49|650.09|652.59|650.19|652.59|650.19|652.29|649.89|0
1651260130000|2022-04-29 19:22:10|652.69|650.29|652.29|649.89|652.69|650.29|652.29|649.89|0
1651260140000|2022-04-29 19:22:20|652.1|649.7|652.1|649.7|652.1|649.7|651.51|649.11|0
1651260150000|2022-04-29 19:22:30|652.49|650.09|652.49|650.09|652.49|650.09|652.29|649.89|0
1651260160000|2022-04-29 19:22:40|652.29|649.89|652.1|649.7|652.29|649.89|652|649.6|0
1651260170000|2022-04-29 19:22:50|651.71|649.31|652.1|649.7|652.1|649.7|651.71|649.31|0
1651260180000|2022-04-29 19:23:00|652.69|650.29|652.69|650.29|652.69|650.29|652.49|650.09|0
1651260190000|2022-04-29 19:23:10|652.49|650.09|652.29|649.89|652.49|650.09|652.29|649.89|0
1651260200000|2022-04-29 19:23:20|652.1|649.7|650.72|648.32|652.1|649.7|650.53|648.13|0
1651260210000|2022-04-29 19:23:30|650.92|648.52|650.33|647.93|650.92|648.52|650.33|647.93|0
1651260220000|2022-04-29 19:23:40|650.43|648.03|651.31|648.91|651.31|648.91|650.14|647.74|0
1651260230000|2022-04-29 19:23:50|650.92|648.52|650.33|647.93|650.92|648.52|650.14|647.74|0
1651260240000|2022-04-29 19:24:00|650.14|647.74|648.37|645.97|650.14|647.74|648.37|645.97|0
1651260250000|2022-04-29 19:24:10|647.98|645.58|647.79|645.39|647.98|645.58|647.79|645.39|0
1651260260000|2022-04-29 19:24:20|647.98|645.58|647.79|645.39|647.98|645.58|647.59|645.19|0
1651260270000|2022-04-29 19:24:30|647.2|644.8|647.98|645.58|647.98|645.58|647|644.6|0
1651260280000|2022-04-29 19:24:40|648.18|645.78|647.79|645.39|648.18|645.78|647.79|645.39|0
1651260290000|2022-04-29 19:24:50|648.57|646.17|648.87|646.47|649.16|646.76|648.57|646.17|0
1651260300000|2022-04-29 19:25:00|648.77|646.37|648.96|646.56|649.16|646.76|648.77|646.37|0
1651260310000|2022-04-29 19:25:10|648.77|646.37|648.96|646.56|648.96|646.56|648.77|646.37|0
1651260320000|2022-04-29 19:25:20|647.98|645.58|647.98|645.58|648.57|646.17|647.98|645.58|0
1651260330000|2022-04-29 19:25:30|647.2|644.8|646.81|644.41|647.2|644.8|646.22|643.82|0
1651260340000|2022-04-29 19:25:40|647|644.6|647.4|645|647.4|645|647|644.6|0
1651260350000|2022-04-29 19:25:50|647.98|645.58|648.57|646.17|648.57|646.17|647.98|645.58|0
1651260360000|2022-04-29 19:26:00|648.37|645.97|647|644.6|648.37|645.97|647|644.6|0
1651260370000|2022-04-29 19:26:10|646.81|644.41|647|644.6|647.59|645.19|646.81|644.41|0
1651260380000|2022-04-29 19:26:20|646.61|644.21|648.37|645.97|648.37|645.97|646.61|644.21|0
1651260390000|2022-04-29 19:26:30|648.57|646.17|648.96|646.56|649.16|646.76|648.57|646.17|0
1651260400000|2022-04-29 19:26:40|649.16|646.76|650.92|648.52|650.92|648.52|649.16|646.76|0
1651260410000|2022-04-29 19:26:50|650.72|648.32|649.94|647.54|650.72|648.32|649.94|647.54|0
1651260420000|2022-04-29 19:27:00|649.74|647.34|650.83|648.43|651.31|648.91|649.74|647.34|0
1651260430000|2022-04-29 19:27:10|651.12|648.72|651.7|649.3|651.7|649.3|651.12|648.72|0
1651260440000|2022-04-29 19:27:20|651.51|649.11|651.31|648.91|651.51|649.11|651.31|648.91|0
1651260450000|2022-04-29 19:27:30|650.92|648.52|652.1|649.7|652.1|649.7|650.92|648.52|0
1651260460000|2022-04-29 19:27:40|652.29|649.89|652.1|649.7|652.29|649.89|652.1|649.7|0
1651260470000|2022-04-29 19:27:50|651.51|649.11|652.69|650.29|652.69|650.29|651.51|649.11|0
1651260480000|2022-04-29 19:28:00|652.49|650.09|652.69|650.29|652.69|650.29|652.49|650.09|0
1651260490000|2022-04-29 19:28:10|651.72|649.32|651.72|649.32|651.72|649.32|651.52|649.12|0
1651260500000|2022-04-29 19:28:20|651.92|649.52|651.52|649.12|652.02|649.62|651.52|649.12|0
1651260510000|2022-04-29 19:28:30|651.72|649.32|652.11|649.71|652.11|649.71|651.72|649.32|0
1651260520000|2022-04-29 19:28:40|651.92|649.52|652.02|649.62|652.11|649.71|651.92|649.52|0
1651260530000|2022-04-29 19:28:50|651.92|649.52|651.72|649.32|652.31|649.91|651.72|649.32|0
1651260540000|2022-04-29 19:29:00|651.52|649.12|652.02|649.62|652.02|649.62|651.52|649.12|0
1651260550000|2022-04-29 19:29:10|652.11|649.71|651.92|649.52|652.11|649.71|651.92|649.52|0
1651260560000|2022-04-29 19:29:20|651.72|649.32|653.1|650.7|653.1|650.7|651.72|649.32|0
1651260570000|2022-04-29 19:29:30|653.49|651.09|653.29|650.89|653.69|651.29|653.29|650.89|0
1651260580000|2022-04-29 19:29:40|653.49|651.09|653.89|651.49|653.89|651.49|653.49|651.09|0
1651260590000|2022-04-29 19:29:50|654.08|651.68|654.08|651.68|654.08|651.68|653.89|651.49|0
1651260600000|2022-04-29 19:30:00|654.87|652.47|654.08|651.68|654.87|652.47|654.08|651.68|0
1651260610000|2022-04-29 19:30:10|654.78|652.38|654.48|652.08|654.78|652.38|653.49|651.09|0
1651260620000|2022-04-29 19:30:20|654.67|652.27|655.37|652.97|655.37|652.97|654.67|652.27|0
1651260630000|2022-04-29 19:30:30|655.46|653.06|655.66|653.26|655.66|653.26|655.27|652.87|0
1651260640000|2022-04-29 19:30:40|655.86|653.46|655.66|653.26|655.86|653.46|655.66|653.26|0
1651260650000|2022-04-29 19:30:50|655.57|653.17|655.66|653.26|655.66|653.26|655.07|652.67|0
1651260660000|2022-04-29 19:31:00|655.46|653.06|654.87|652.47|655.66|653.26|654.87|652.47|0
1651260670000|2022-04-29 19:31:10|655.07|652.67|654.67|652.27|655.07|652.67|654.67|652.27|0
1651260680000|2022-04-29 19:31:20|654.87|652.47|654.48|652.08|654.87|652.47|654.48|652.08|0
1651260690000|2022-04-29 19:31:30|654.28|651.88|654.78|652.38|654.78|652.38|654.28|651.88|0
1651260700000|2022-04-29 19:31:40|654.67|652.27|654.87|652.47|654.87|652.47|654.48|652.08|0
1651260710000|2022-04-29 19:31:50|655.07|652.67|654.48|652.08|655.07|652.67|654.48|652.08|0
1651260720000|2022-04-29 19:32:00|654.97|652.57|654.28|651.88|655.07|652.67|654.28|651.88|0
1651260730000|2022-04-29 19:32:10|653.29|650.89|650.74|648.34|653.29|650.89|650.74|648.34|0
1651260740000|2022-04-29 19:32:20|649.75|647.35|650.93|648.53|650.93|648.53|649.75|647.35|0
1651260750000|2022-04-29 19:32:30|651.72|649.32|650.74|648.34|651.72|649.32|650.74|648.34|0
1651260760000|2022-04-29 19:32:40|649.95|647.55|648.77|646.37|649.95|647.55|648.77|646.37|0
1651260770000|2022-04-29 19:32:50|648.18|645.78|648.77|646.37|648.97|646.57|648.18|645.78|0
1651260780000|2022-04-29 19:33:00|648.38|645.98|649.27|646.87|649.75|647.35|648.38|645.98|0
1651260790000|2022-04-29 19:33:10|648.57|646.17|649.16|646.76|649.16|646.76|648.38|645.98|0
1651260800000|2022-04-29 19:33:20|648.97|646.57|648.77|646.37|649.16|646.76|648.77|646.37|0
1651260810000|2022-04-29 19:33:30|648.97|646.57|650.34|647.94|650.34|647.94|648.97|646.57|0
1651260820000|2022-04-29 19:33:40|650.93|648.53|649.75|647.35|650.93|648.53|649.56|647.16|0
1651260830000|2022-04-29 19:33:50|649.16|646.76|648.97|646.57|649.16|646.76|648.38|645.98|0
1651260840000|2022-04-29 19:34:00|647.59|645.19|647.99|645.59|647.99|645.59|647.4|645|0
1651260850000|2022-04-29 19:34:10|648.18|645.78|650.34|647.94|650.34|647.94|648.18|645.78|0
1651260860000|2022-04-29 19:34:20|649.95|647.55|649.56|647.16|650.15|647.75|649.56|647.16|0
1651260870000|2022-04-29 19:34:30|648.97|646.57|649.36|646.96|650.54|648.14|648.97|646.57|0
1651260880000|2022-04-29 19:34:40|648.57|646.17|649.75|647.35|649.75|647.35|648.57|646.17|0
1651260890000|2022-04-29 19:34:50|649.95|647.55|649.95|647.55|650.05|647.65|649.95|647.55|0
1651260900000|2022-04-29 19:35:00|651.13|648.73|651.52|649.12|651.52|649.12|651.13|648.73|0
1651260910000|2022-04-29 19:35:10|651.13|648.73|651.92|649.52|651.92|649.52|651.13|648.73|0
1651260920000|2022-04-29 19:35:20|651.72|649.32|651.72|649.32|651.72|649.32|651.33|648.93|0
1651260930000|2022-04-29 19:35:30|651.92|649.52|651.52|649.12|651.92|649.52|651.52|649.12|0
1651260940000|2022-04-29 19:35:40|651.72|649.32|651.72|649.32|651.92|649.52|651.72|649.32|0
1651260950000|2022-04-29 19:35:50|651.92|649.52|651.72|649.32|651.92|649.52|651.62|649.22|0
1651260960000|2022-04-29 19:36:00|651.92|649.52|653.1|650.7|653.1|650.7|651.52|649.12|0
1651260970000|2022-04-29 19:36:10|652.31|649.91|651.52|649.12|652.31|649.91|650.54|648.14|0
1651260980000|2022-04-29 19:36:20|651.72|649.32|652.02|649.62|652.02|649.62|651.72|649.32|0
1651260990000|2022-04-29 19:36:30|652.31|649.91|652.11|649.71|652.31|649.91|651.32|648.92|0
1651261000000|2022-04-29 19:36:40|651.72|649.32|649.36|646.96|651.72|649.32|649.36|646.96|0
1651261010000|2022-04-29 19:36:50|648.97|646.57|650.15|647.75|650.73|648.33|648.97|646.57|0
1651261020000|2022-04-29 19:37:00|652.31|649.91|653.29|650.89|653.29|650.89|652.31|649.91|0
1651261030000|2022-04-29 19:37:10|652.7|650.3|652.11|649.71|652.7|650.3|651.72|649.32|0
1651261040000|2022-04-29 19:37:20|650.34|647.94|649.95|647.55|650.34|647.94|649.95|647.55|0
1651261050000|2022-04-29 19:37:30|649.56|647.16|649.75|647.35|649.75|647.35|649.56|647.16|0
1651261060000|2022-04-29 19:37:40|649.95|647.55|650.14|647.74|650.73|648.33|649.95|647.55|0
1651261070000|2022-04-29 19:37:50|650.54|648.14|650.93|648.53|650.93|648.53|650.54|648.14|0
1651261080000|2022-04-29 19:38:00|651.52|649.12|651.32|648.92|651.52|649.12|651.32|648.92|0
1651261090000|2022-04-29 19:38:10|651.72|649.32|651.72|649.32|652.7|650.3|651.72|649.32|0
1651261100000|2022-04-29 19:38:20|651.52|649.12|651.52|649.12|651.72|649.32|651.52|649.12|0
1651261110000|2022-04-29 19:38:30|652.11|649.71|650.05|647.65|652.11|649.71|649.95|647.55|0
1651261120000|2022-04-29 19:38:40|650.14|647.74|649.36|646.96|650.14|647.74|649.36|646.96|0
1651261130000|2022-04-29 19:38:50|649.95|647.55|649.56|647.16|649.95|647.55|648.77|646.37|0
1651261140000|2022-04-29 19:39:00|650.34|647.94|648.57|646.17|650.34|647.94|648.57|646.17|0
1651261150000|2022-04-29 19:39:10|649.16|646.76|649.55|647.15|649.55|647.15|649.16|646.76|0
1651261160000|2022-04-29 19:39:20|649.75|647.35|648.18|645.78|649.95|647.55|648.18|645.78|0
1651261170000|2022-04-29 19:39:30|648.38|645.98|646.22|643.82|648.38|645.98|646.22|643.82|0
1651261180000|2022-04-29 19:39:40|646.81|644.41|647.4|645|647.4|645|646.61|644.21|0
1651261190000|2022-04-29 19:39:50|648.18|645.78|649.75|647.35|649.75|647.35|648.18|645.78|0
1651261200000|2022-04-29 19:40:00|649.55|647.15|648.97|646.57|649.55|647.15|648.97|646.57|0
1651261210000|2022-04-29 19:40:10|649.36|646.96|649.16|646.76|649.36|646.96|648.57|646.17|0
1651261220000|2022-04-29 19:40:20|648.67|646.27|647.69|645.29|648.67|646.27|647.69|645.29|0
1651261230000|2022-04-29 19:40:30|647.59|645.19|646.42|644.02|647.59|645.19|646.42|644.02|0
1651261240000|2022-04-29 19:40:40|646.22|643.82|646.61|644.21|646.81|644.41|646.02|643.62|0
1651261250000|2022-04-29 19:40:50|646.81|644.41|646.22|643.82|646.81|644.41|646.02|643.62|0
1651261260000|2022-04-29 19:41:00|646.42|644.02|647.59|645.19|647.79|645.39|646.42|644.02|0
1651261270000|2022-04-29 19:41:10|647.98|645.58|648.18|645.78|648.18|645.78|647.79|645.39|0
1651261280000|2022-04-29 19:41:20|647.59|645.19|647.79|645.39|647.79|645.39|647|644.6|0
1651261290000|2022-04-29 19:41:30|647.2|644.8|647.4|645|647.4|645|646.61|644.21|0
1651261300000|2022-04-29 19:41:40|647.98|645.58|648.57|646.17|648.57|646.17|647.4|645|0
1651261310000|2022-04-29 19:41:50|648.38|645.98|648.57|646.17|648.57|646.17|647.79|645.39|0
1651261320000|2022-04-29 19:42:00|649.55|647.15|648.38|645.98|649.55|647.15|648.38|645.98|0
1651261330000|2022-04-29 19:42:10|649.16|646.76|648.57|646.17|649.55|647.15|648.38|645.98|0
1651261340000|2022-04-29 19:42:20|648.96|646.56|649.36|646.96|649.36|646.96|648.96|646.56|0
1651261350000|2022-04-29 19:42:30|649.16|646.76|650.73|648.33|650.73|648.33|649.16|646.76|0
1651261360000|2022-04-29 19:42:40|650.34|647.94|650.14|647.74|650.54|648.14|650.14|647.74|0
1651261370000|2022-04-29 19:42:50|650.34|647.94|650.73|648.33|650.73|648.33|650.34|647.94|0
1651261380000|2022-04-29 19:43:00|651.13|648.73|650.54|648.14|651.32|648.92|650.34|647.94|0
1651261390000|2022-04-29 19:43:10|650.14|647.74|649.95|647.55|650.34|647.94|649.75|647.35|0
1651261400000|2022-04-29 19:43:20|649.36|646.96|649.95|647.55|650.54|648.14|649.36|646.96|0
1651261410000|2022-04-29 19:43:30|649.55|647.15|649.55|647.15|649.75|647.35|649.55|647.15|0
1651261420000|2022-04-29 19:43:40|648.96|646.56|649.55|647.15|649.75|647.35|648.77|646.37|0
1651261430000|2022-04-29 19:43:50|649.36|646.96|649.75|647.35|649.75|647.35|649.16|646.76|0
1651261440000|2022-04-29 19:44:00|650.73|648.33|651.03|648.63|651.52|649.12|650.73|648.33|0
1651261450000|2022-04-29 19:44:10|651.52|649.12|652.11|649.71|652.11|649.71|651.52|649.12|0
1651261460000|2022-04-29 19:44:20|651.52|649.12|653.49|651.09|653.49|651.09|651.52|649.12|0
1651261470000|2022-04-29 19:44:30|653.39|650.99|654.47|652.07|654.47|652.07|653.39|650.99|0
1651261480000|2022-04-29 19:44:40|654.28|651.88|653.88|651.48|654.28|651.88|653.88|651.48|0
1651261490000|2022-04-29 19:44:50|653.29|650.89|653.29|650.89|653.29|650.89|652.7|650.3|0
1651261500000|2022-04-29 19:45:00|653.88|651.48|653.68|651.28|653.88|651.48|653.09|650.69|0
1651261510000|2022-04-29 19:45:10|654.67|652.27|653.88|651.48|654.67|652.27|652.9|650.5|0
1651261520000|2022-04-29 19:45:20|653.09|650.69|654.28|651.88|654.47|652.07|653.09|650.69|0
1651261530000|2022-04-29 19:45:30|653.68|651.28|654.47|652.07|654.47|652.07|653.49|651.09|0
1651261540000|2022-04-29 19:45:40|655.06|652.66|655.46|653.06|655.66|653.26|655.06|652.66|0
1651261550000|2022-04-29 19:45:50|655.66|653.26|656.25|653.85|656.25|653.85|655.66|653.26|0
1651261560000|2022-04-29 19:46:00|655.66|653.26|654.67|652.27|655.66|653.26|653.29|650.89|0
1651261570000|2022-04-29 19:46:10|655.26|652.86|656.25|653.85|656.25|653.85|655.26|652.86|0
1651261580000|2022-04-29 19:46:20|656.45|654.05|656.25|653.85|656.45|654.05|655.66|653.26|0
1651261590000|2022-04-29 19:46:30|656.64|654.24|656.64|654.24|657.04|654.64|656.64|654.24|0
1651261600000|2022-04-29 19:46:40|656.84|654.44|657.24|654.84|657.24|654.84|656.84|654.44|0
1651261610000|2022-04-29 19:46:50|657.43|655.03|659.74|657.34|659.74|657.34|656.84|654.44|0
1651261620000|2022-04-29 19:47:00|659.94|657.54|661.12|658.72|661.12|658.72|659.94|657.54|0
1651261630000|2022-04-29 19:47:10|660.92|658.52|661.12|658.72|661.12|658.72|660.53|658.13|0
1651261640000|2022-04-29 19:47:20|661.51|659.11|662.11|659.71|662.11|659.71|661.12|658.72|0
1651261650000|2022-04-29 19:47:30|661.71|659.31|662.11|659.71|662.5|660.1|661.71|659.31|0
1651261660000|2022-04-29 19:47:40|662.3|659.9|663.01|660.61|663.01|660.61|662.22|659.82|0
1651261670000|2022-04-29 19:47:50|662.42|660.02|662.81|660.41|662.81|660.41|662.42|660.02|0
1651261680000|2022-04-29 19:48:00|662.62|660.22|661.04|658.64|662.62|660.22|661.04|658.64|0
1651261690000|2022-04-29 19:48:10|661.23|658.83|661.23|658.83|661.23|658.83|660.84|658.44|0
1651261700000|2022-04-29 19:48:20|662.02|659.62|661.83|659.43|662.22|659.82|661.83|659.43|0
1651261710000|2022-04-29 19:48:30|661.43|659.03|660.84|658.44|661.43|659.03|660.84|658.44|0
1651261720000|2022-04-29 19:48:40|660.64|658.24|660.64|658.24|660.64|658.24|660.25|657.85|0
1651261730000|2022-04-29 19:48:50|661.04|658.64|660.44|658.04|661.04|658.64|660.44|658.04|0
1651261740000|2022-04-29 19:49:00|662.02|659.62|662.81|660.41|662.81|660.41|662.02|659.62|0
1651261750000|2022-04-29 19:49:10|663.01|660.61|663.41|661.01|663.41|661.01|662.62|660.22|0
1651261760000|2022-04-29 19:49:20|663.01|660.61|664.39|661.99|664.39|661.99|663.01|660.61|0
1651261770000|2022-04-29 19:49:30|664|661.6|664.39|661.99|664.39|661.99|663.8|661.4|0
1651261780000|2022-04-29 19:49:40|664.99|662.59|665.29|662.89|665.29|662.89|664.79|662.39|0
1651261790000|2022-04-29 19:49:50|665.38|662.98|665.38|662.98|665.38|662.98|665.19|662.79|0
1651261800000|2022-04-29 19:50:00|665.19|662.79|668.16|665.76|668.16|665.76|665.19|662.79|0
1651261810000|2022-04-29 19:50:10|667.76|665.36|670.34|667.94|670.34|667.94|667.76|665.36|0
1651261820000|2022-04-29 19:50:20|670.94|668.54|671.34|668.94|671.34|668.94|670.74|668.34|0
1651261830000|2022-04-29 19:50:30|671.73|669.33|671.93|669.53|671.93|669.53|671.73|669.33|0
1651261840000|2022-04-29 19:50:40|672.53|670.13|671.73|669.33|672.53|670.13|671.73|669.33|0
1651261850000|2022-04-29 19:50:50|672.33|669.93|672.93|670.53|674.12|671.72|672.33|669.93|0
1651261860000|2022-04-29 19:51:00|671.93|669.53|672.13|669.73|672.13|669.73|671.84|669.44|0
1651261870000|2022-04-29 19:51:10|671.93|669.53|672.13|669.73|672.13|669.73|670.94|668.54|0
1651261880000|2022-04-29 19:51:20|671.34|668.94|670.34|667.94|671.34|668.94|669.65|667.25|0
1651261890000|2022-04-29 19:51:30|669.55|667.15|669.75|667.35|669.75|667.35|669.35|666.95|0
1651261900000|2022-04-29 19:51:40|670.05|667.65|667.76|665.36|670.14|667.74|667.76|665.36|0
1651261910000|2022-04-29 19:51:50|669.15|666.75|668.95|666.55|669.75|667.35|668.95|666.55|0
1651261920000|2022-04-29 19:52:00|668.16|665.76|669.35|666.95|669.35|666.95|668.16|665.76|0
1651261930000|2022-04-29 19:52:10|669.15|666.75|668.56|666.16|669.15|666.75|668.56|666.16|0
1651261940000|2022-04-29 19:52:20|668.95|666.55|669.35|666.95|669.35|666.95|668.95|666.55|0
1651261950000|2022-04-29 19:52:30|668.75|666.35|668.75|666.35|669.94|667.54|668.75|666.35|0
1651261960000|2022-04-29 19:52:40|668.16|665.76|669.55|667.15|669.55|667.15|668.16|665.76|0
1651261970000|2022-04-29 19:52:50|669.94|667.54|669.55|667.15|669.94|667.54|669.55|667.15|0
1651261980000|2022-04-29 19:53:00|670.74|668.34|671.34|668.94|671.53|669.13|670.74|668.34|0
1651261990000|2022-04-29 19:53:10|671.73|669.33|672.13|669.73|672.13|669.73|671.34|668.94|0
1651262000000|2022-04-29 19:53:20|671.93|669.53|671.34|668.94|671.93|669.53|671.34|668.94|0
1651262010000|2022-04-29 19:53:30|671.93|669.53|671.14|668.74|671.93|669.53|671.14|668.74|0
1651262020000|2022-04-29 19:53:40|670.74|668.34|670.14|667.74|670.74|668.34|668.95|666.55|0
1651262030000|2022-04-29 19:53:50|670.54|668.14|670.94|668.54|670.94|668.54|669.94|667.54|0
1651262040000|2022-04-29 19:54:00|671.73|669.33|672.53|670.13|672.53|670.13|671.73|669.33|0
1651262050000|2022-04-29 19:54:10|673.13|670.73|673.92|671.52|673.92|671.52|673.13|670.73|0
1651262060000|2022-04-29 19:54:20|673.52|671.12|674.12|671.72|674.12|671.72|673.33|670.93|0
1651262070000|2022-04-29 19:54:30|673.92|671.52|674.52|672.12|674.52|672.12|673.92|671.52|0
1651262080000|2022-04-29 19:54:40|674.72|672.32|672.93|670.53|674.92|672.52|672.93|670.53|0
1651262090000|2022-04-29 19:54:50|674.52|672.12|673.13|670.73|674.72|672.32|673.13|670.73|0
1651262100000|2022-04-29 19:55:00|673.52|671.12|673.13|670.73|675.12|672.72|673.13|670.73|0
1651262110000|2022-04-29 19:55:10|674.92|672.52|674.03|671.63|674.92|672.52|673.52|671.12|0
1651262120000|2022-04-29 19:55:20|674.52|672.12|671.34|668.94|674.52|672.12|671.34|668.94|0
1651262130000|2022-04-29 19:55:30|672.13|669.73|672.73|670.33|672.73|670.33|672.13|669.73|0
1651262140000|2022-04-29 19:55:40|672.53|670.13|673.13|670.73|673.63|671.23|672.53|670.13|0
1651262150000|2022-04-29 19:55:50|673.32|670.92|673.52|671.12|673.52|671.12|673.23|670.83|0
1651262160000|2022-04-29 19:56:00|672.83|670.43|673.32|670.92|674.12|671.72|672.83|670.43|0
1651262170000|2022-04-29 19:56:10|672.93|670.53|673.52|671.12|673.63|671.23|672.93|670.53|0
1651262180000|2022-04-29 19:56:20|674.72|672.32|675.12|672.72|675.12|672.72|674.52|672.12|0
1651262190000|2022-04-29 19:56:30|674.92|672.52|675.12|672.72|675.12|672.72|674.92|672.52|0
1651262200000|2022-04-29 19:56:40|674.92|672.52|674.32|671.92|674.92|672.52|674.32|671.92|0
1651262210000|2022-04-29 19:56:50|674.52|672.12|674.92|672.52|674.92|672.52|674.52|672.12|0
1651262220000|2022-04-29 19:57:00|674.32|671.92|676.71|674.31|676.71|674.31|674.32|671.92|0
1651262230000|2022-04-29 19:57:10|676.51|674.11|675.32|672.92|676.51|674.11|675.32|672.92|0
1651262240000|2022-04-29 19:57:20|675.52|673.12|676.12|673.72|676.12|673.72|675.52|673.12|0
1651262250000|2022-04-29 19:57:30|676.91|674.51|677.51|675.11|677.51|675.11|676.71|674.31|0
1651262260000|2022-04-29 19:57:40|676.91|674.51|677.11|674.71|677.11|674.71|676.51|674.11|0
1651262270000|2022-04-29 19:57:50|677.51|675.11|677.11|674.71|677.51|675.11|677.11|674.71|0
1651262280000|2022-04-29 19:58:00|677.71|675.31|676.51|674.11|677.71|675.31|676.51|674.11|0
1651262290000|2022-04-29 19:58:10|677.31|674.91|675.52|673.12|677.71|675.31|675.52|673.12|0
1651262300000|2022-04-29 19:58:20|676.02|673.62|674.72|672.32|676.02|673.62|674.72|672.32|0
1651262310000|2022-04-29 19:58:30|675.32|672.92|676.71|674.31|677.51|675.11|675.32|672.92|0
1651262320000|2022-04-29 19:58:40|675.52|673.12|672.73|670.33|675.52|673.12|672.73|670.33|0
1651262330000|2022-04-29 19:58:50|672.93|670.53|674.52|672.12|674.52|672.12|672.93|670.53|0
1651262340000|2022-04-29 19:59:00|675.52|673.12|677.51|675.11|677.51|675.11|675.52|673.12|0
1651262350000|2022-04-29 19:59:10|674.14|671.74|676.11|673.71|678.3|675.9|674.14|671.74|0
1651262360000|2022-04-29 19:59:20|675.52|673.12|675.72|673.32|675.72|673.32|675.52|673.12|0
1651262370000|2022-04-29 19:59:30|674.92|672.52|677.5|675.1|677.5|675.1|674.92|672.52|0
1651262380000|2022-04-29 19:59:40|675.32|672.92|677.11|674.71|678.3|675.9|675.32|672.92|0
1651262390000|2022-04-29 19:59:50|674.13|671.73|670.37|667.97|674.13|671.73|670.37|667.97|0
1651262400000|2022-04-29 20:00:00|671.55|669.15|669.77|667.37|671.55|669.15|669.77|667.37|0
1651262410000|2022-04-29 20:00:10|671.66|669.26|671.16|668.76|673.14|670.74|671.16|668.76|0
1651262420000|2022-04-29 20:00:20|669.77|667.37|667.21|664.81|669.77|667.37|667.21|664.81|0
1651262430000|2022-04-29 20:00:30|667.8|665.4|668.59|666.19|668.59|666.19|667.6|665.2|0
1651262440000|2022-04-29 20:00:40|667.8|665.4|669.77|667.37|669.77|667.37|667.8|665.4|0
1651262450000|2022-04-29 20:00:50|669.97|667.57|669.58|667.18|669.97|667.57|668.59|666.19|0
1651262460000|2022-04-29 20:01:00|669.38|666.98|669.38|666.98|669.38|666.98|668.39|665.99|0
1651262470000|2022-04-29 20:01:10|670.17|667.77|669.97|667.57|670.17|667.77|669.97|667.57|0
1651262480000|2022-04-29 20:01:20|669.58|667.18|669.77|667.37|670.17|667.77|669.58|667.18|0
1651262490000|2022-04-29 20:01:30|669.97|667.57|670.96|668.56|670.96|668.56|669.97|667.57|0
1651262500000|2022-04-29 20:01:40|670.76|668.36|670.37|667.97|670.76|668.36|670.37|667.97|0
1651262510000|2022-04-29 20:01:50|670.76|668.36|671.75|669.35|671.75|669.35|670.37|667.97|0
1651262520000|2022-04-29 20:02:00|671.36|668.96|671.36|668.96|671.36|668.96|671.16|668.76|0
1651262530000|2022-04-29 20:02:10|670.96|668.56|670.96|668.56|671.16|668.76|670.96|668.56|0
1651262540000|2022-04-29 20:02:20|670.56|668.16|669.58|667.18|670.76|668.36|669.58|667.18|0
1651262550000|2022-04-29 20:02:30|669.77|667.37|669.18|666.78|669.77|667.37|668.98|666.58|0
1651262560000|2022-04-29 20:02:40|669.58|667.18|669.18|666.78|669.77|667.37|669.18|666.78|0
1651262570000|2022-04-29 20:02:50|669.38|666.98|669.97|667.57|669.97|667.57|669.38|666.98|0
1651262580000|2022-04-29 20:03:00|669.38|666.98|671.36|668.96|671.36|668.96|669.38|666.98|0
1651262590000|2022-04-29 20:03:10|671.16|668.76|670.56|668.16|671.36|668.96|670.56|668.16|0
1651262600000|2022-04-29 20:03:20|670.76|668.36|671.75|669.35|671.95|669.55|670.76|668.36|0
1651262610000|2022-04-29 20:03:30|672.94|670.54|672.54|670.14|673.14|670.74|672.54|670.14|0
1651262620000|2022-04-29 20:03:40|673.34|670.94|673.34|670.94|673.34|670.94|673.34|670.94|0
1651262630000|2022-04-29 20:03:50|672.94|670.54|672.74|670.34|673.14|670.74|672.74|670.34|0
1651262640000|2022-04-29 20:04:00|672.94|670.54|671.95|669.55|673.34|670.94|671.95|669.55|0
1651262650000|2022-04-29 20:04:10|670.96|668.56|670.76|668.36|670.96|668.56|670.56|668.16|0
1651262660000|2022-04-29 20:04:20|671.16|668.76|670.96|668.56|671.16|668.76|670.76|668.36|0
1651262670000|2022-04-29 20:04:30|670.76|668.36|670.56|668.16|671.16|668.76|670.56|668.16|0
1651262680000|2022-04-29 20:04:40|671.16|668.76|670.76|668.36|671.16|668.76|670.56|668.16|0
1651262690000|2022-04-29 20:04:50|670.56|668.16|670.56|668.16|670.96|668.56|670.56|668.16|0
1651262700000|2022-04-29 20:05:00|669.97|667.57|668.59|666.19|669.97|667.57|668.59|666.19|0
1651262710000|2022-04-29 20:05:10|668.39|665.99|667.6|665.2|668.39|665.99|667.6|665.2|0
1651262720000|2022-04-29 20:05:20|667.21|664.81|667.6|665.2|667.99|665.59|667.21|664.81|0
1651262730000|2022-04-29 20:05:30|667.4|665|667.2|664.8|667.4|665|667.2|664.8|0
1651262740000|2022-04-29 20:05:40|666.42|664.02|666.42|664.02|667.01|664.61|666.42|664.02|0
1651262750000|2022-04-29 20:05:50|666.22|663.82|666.61|664.21|666.61|664.21|666.22|663.82|0
1651262760000|2022-04-29 20:06:00|666.02|663.62|666.02|663.62|666.02|663.62|666.02|663.62|0
1651262770000|2022-04-29 20:06:10|666.22|663.82|665.63|663.23|666.22|663.82|665.63|663.23|0
1651262780000|2022-04-29 20:06:20|665.82|663.42|665.23|662.83|665.82|663.42|665.23|662.83|0
1651262790000|2022-04-29 20:06:30|665.04|662.64|664.84|662.44|665.04|662.64|664.84|662.44|0
1651262800000|2022-04-29 20:06:40|665.04|662.64|666.02|663.62|666.02|663.62|665.04|662.64|0
1651262810000|2022-04-29 20:06:50|665.63|663.23|665.04|662.64|665.63|663.23|665.04|662.64|0
1651262820000|2022-04-29 20:07:00|665.23|662.83|664.84|662.44|665.23|662.83|664.84|662.44|0
1651262830000|2022-04-29 20:07:10|665.04|662.64|665.82|663.42|665.82|663.42|664.64|662.24|0
1651262840000|2022-04-29 20:07:20|666.22|663.82|666.61|664.21|666.81|664.41|666.22|663.82|0
1651262850000|2022-04-29 20:07:30|666.02|663.62|665.53|663.13|666.02|663.62|665.53|663.13|0
1651262860000|2022-04-29 20:07:40|665.43|663.03|665.04|662.64|665.43|663.03|665.04|662.64|0
1651262870000|2022-04-29 20:07:50|665.23|662.83|666.42|664.02|666.42|664.02|665.23|662.83|0
1651262880000|2022-04-29 20:08:00|666.81|664.41|666.22|663.82|667.01|664.61|666.22|663.82|0
1651262890000|2022-04-29 20:08:10|666.02|663.62|665.04|662.64|666.02|663.62|665.04|662.64|0
1651262900000|2022-04-29 20:08:20|665.23|662.83|664.84|662.44|665.43|663.03|664.84|662.44|0
1651262910000|2022-04-29 20:08:30|665.04|662.64|665.04|662.64|665.04|662.64|665.04|662.64|0
1651262920000|2022-04-29 20:08:40|665.23|662.83|666.02|663.62|666.02|663.62|665.23|662.83|0
1651262930000|2022-04-29 20:08:50|665.63|663.23|665.23|662.83|665.63|663.23|665.23|662.83|0
1651262940000|2022-04-29 20:09:00|665.04|662.64|665.04|662.64|665.04|662.64|664.44|662.04|0
1651262950000|2022-04-29 20:09:10|665.23|662.83|664.44|662.04|665.23|662.83|664.44|662.04|0
1651262960000|2022-04-29 20:09:20|664.05|661.65|664.74|662.34|664.74|662.34|663.85|661.45|0
1651262970000|2022-04-29 20:09:30|664.64|662.24|665.23|662.83|665.23|662.83|664.64|662.24|0
1651262980000|2022-04-29 20:09:40|665.63|663.23|665.43|663.03|665.63|663.23|665.43|663.03|0
1651262990000|2022-04-29 20:09:50|665.23|662.83|664.84|662.44|665.23|662.83|664.64|662.24|0
1651263000000|2022-04-29 20:10:00|664.64|662.24|664.84|662.44|665.23|662.83|664.64|662.24|0
1651263010000|2022-04-29 20:10:10|664.64|662.24|664.94|662.54|665.23|662.83|664.25|661.85|0
1651263020000|2022-04-29 20:10:20|664.74|662.34|663.56|661.16|664.74|662.34|663.56|661.16|0
1651263030000|2022-04-29 20:10:30|663.46|661.06|663.46|661.06|663.66|661.26|663.46|661.06|0
1651263040000|2022-04-29 20:10:40|663.26|660.86|663.26|660.86|663.26|660.86|663.26|660.86|0
1651263050000|2022-04-29 20:10:50|663.66|661.26|664.92|662.52|664.92|662.52|663.26|660.86|0
1651263060000|2022-04-29 20:11:00|662.04|659.64|660.85|658.45|662.04|659.64|660.85|658.45|0
1651263070000|2022-04-29 20:11:10|659.9|657.5|659.9|657.5|659.9|657.5|659.9|657.5|0
1651263080000|2022-04-29 20:11:20|659.5|657.1|657.96|655.56|659.5|657.1|657.96|655.56|0
1651263090000|2022-04-29 20:11:30|658.15|655.75|658.45|656.05|658.45|656.05|658.15|655.75|0
1651263100000|2022-04-29 20:11:40|658.55|656.15|658.75|656.35|658.75|656.35|658.55|656.15|0
1651263110000|2022-04-29 20:11:50|658.94|656.54|659.14|656.74|659.34|656.94|658.94|656.54|0
1651263120000|2022-04-29 20:12:00|659.34|656.94|659.34|656.94|659.73|657.33|659.34|656.94|0
1651263130000|2022-04-29 20:12:10|659.54|657.14|659.73|657.33|659.84|657.44|659.54|657.14|0
1651263140000|2022-04-29 20:12:20|659.14|656.74|660.43|658.03|660.43|658.03|659.14|656.74|0
1651263150000|2022-04-29 20:12:30|660.92|658.52|660.33|657.93|661.32|658.92|660.33|657.93|0
1651263160000|2022-04-29 20:12:40|660.72|658.32|660.72|658.32|660.72|658.32|660.53|658.13|0
1651263170000|2022-04-29 20:12:50|660.92|658.52|661.12|658.72|661.12|658.72|660.92|658.52|0
1651263180000|2022-04-29 20:13:00|661.32|658.92|661.32|658.92|661.32|658.92|661.12|658.72|0
1651263190000|2022-04-29 20:13:10|661.12|658.72|661.12|658.72|661.12|658.72|661.12|658.72|0
1651263210000|2022-04-29 20:13:30|660.72|658.32|660.13|657.73|660.72|658.32|660.13|657.73|0
1651263220000|2022-04-29 20:13:40|659.93|657.53|660.13|657.73|660.13|657.73|659.93|657.53|0
1651263230000|2022-04-29 20:13:50|660.33|657.93|660.33|657.93|660.53|658.13|660.33|657.93|0
1651263240000|2022-04-29 20:14:00|660.13|657.73|660.03|657.63|660.13|657.73|660.03|657.63|0
1651263250000|2022-04-29 20:14:10|659.93|657.53|659.93|657.53|659.93|657.53|659.93|657.53|0
1651263260000|2022-04-29 20:14:20|659.34|656.94|659.14|656.74|659.73|657.33|659.14|656.74|0
1651263270000|2022-04-29 20:14:30|658.94|656.54|658.74|656.34|658.94|656.54|658.74|656.34|0
1651263280000|2022-04-29 20:14:40|658.94|656.54|658.94|656.54|659.34|656.94|658.94|656.54|0
1651263290000|2022-04-29 20:14:50|659.34|656.94|659.14|656.74|659.34|656.94|658.94|656.54|0
1651263310000|2022-04-29 20:15:10|660.92|658.12|660.73|657.93|660.92|658.12|660.73|657.93|0
1651263320000|2022-04-29 20:15:20|660.63|657.83|660.73|657.93|660.73|657.93|660.63|657.83|0
1651263330000|2022-04-29 20:15:30|660.92|658.12|660.92|658.12|660.92|658.12|660.92|658.12|0
1651263340000|2022-04-29 20:15:40|661.12|658.32|661.12|658.32|661.32|658.52|661.12|658.32|0
1651263350000|2022-04-29 20:15:50|661.52|658.72|661.52|658.72|661.52|658.72|661.52|658.72|0
1651263360000|2022-04-29 20:16:00|661.72|658.92|661.32|658.52|661.72|658.92|661.32|658.52|0
1651263370000|2022-04-29 20:16:10|661.72|658.92|662.11|659.31|662.11|659.31|661.72|658.92|0
1651263380000|2022-04-29 20:16:20|662.51|659.71|662.51|659.71|662.51|659.71|662.51|659.71|0
1651475100000|2022-05-02 07:05:00|648.14|645.74|648.54|646.14|648.54|646.14|648.14|645.74|0
1651475110000|2022-05-02 07:05:10|648.44|646.04|648.64|646.24|648.64|646.24|648.34|645.94|0
1651475120000|2022-05-02 07:05:20|648.84|646.44|648.34|645.94|648.93|646.53|648.34|645.94|0
1651475130000|2022-05-02 07:05:30|648.73|646.33|647.95|645.55|648.73|646.33|647.85|645.45|0
1651475140000|2022-05-02 07:05:40|647.85|645.45|647.75|645.35|647.85|645.45|647.75|645.35|0
1651475150000|2022-05-02 07:05:50|647.16|644.76|646.58|644.18|647.16|644.76|646.58|644.18|0
1651475160000|2022-05-02 07:06:00|646.29|643.89|645.89|643.49|646.29|643.89|645.89|643.49|0
1651475170000|2022-05-02 07:06:10|645.4|643|645.79|643.39|645.79|643.39|645.4|643|0
1651475180000|2022-05-02 07:06:20|646.38|643.98|646.18|643.78|646.38|643.98|645.99|643.59|0
1651475190000|2022-05-02 07:06:30|646.09|643.69|646.18|643.78|646.29|643.89|646.09|643.69|0
1651475200000|2022-05-02 07:06:40|646.29|643.89|646.58|644.18|646.58|644.18|646.09|643.69|0
1651475210000|2022-05-02 07:06:50|646.48|644.08|646.77|644.37|646.97|644.57|646.38|643.98|0
1651475220000|2022-05-02 07:07:00|646.58|644.18|646.77|644.37|646.77|644.37|646.58|644.18|0
1651475230000|2022-05-02 07:07:10|646.18|643.78|646.97|644.57|646.97|644.57|646.18|643.78|0
1651475240000|2022-05-02 07:07:20|647.36|644.96|647.16|644.76|647.36|644.96|646.97|644.57|0
1651475250000|2022-05-02 07:07:30|647.95|645.55|647.85|645.45|647.95|645.55|647.75|645.35|0
1651475260000|2022-05-02 07:07:40|647.95|645.55|647.95|645.55|648.14|645.74|647.95|645.55|0
1651475270000|2022-05-02 07:07:50|647.85|645.45|647.95|645.55|648.14|645.74|647.85|645.45|0
1651475280000|2022-05-02 07:08:00|648.14|645.74|648.05|645.65|648.14|645.74|648.05|645.65|0
1651475290000|2022-05-02 07:08:10|648.14|645.74|648.64|646.24|648.64|646.24|648.14|645.74|0
1651475300000|2022-05-02 07:08:20|648.73|646.33|648.93|646.53|648.93|646.53|648.54|646.14|0
1651475310000|2022-05-02 07:08:30|649.13|646.73|649.52|647.12|649.52|647.12|649.13|646.73|0
1651475320000|2022-05-02 07:08:40|649.71|647.31|649.91|647.51|649.91|647.51|649.71|647.31|0
1651475330000|2022-05-02 07:08:50|649.71|647.31|648.64|646.24|649.71|647.31|648.64|646.24|0
1651475340000|2022-05-02 07:09:00|648.14|645.74|648.44|646.04|648.54|646.14|648.14|645.74|0
1651475350000|2022-05-02 07:09:10|648.54|646.14|648.14|645.74|648.54|646.14|648.14|645.74|0
1651475360000|2022-05-02 07:09:20|647.66|645.26|646.57|644.17|647.66|645.26|646.57|644.17|0
1651475370000|2022-05-02 07:09:30|646.87|644.47|646.77|644.37|646.97|644.57|646.68|644.28|0
1651475380000|2022-05-02 07:09:40|647.16|644.76|647.75|645.35|647.75|645.35|647.16|644.76|0
1651475390000|2022-05-02 07:09:50|648.14|645.74|647.95|645.55|648.14|645.74|647.75|645.35|0
1651475400000|2022-05-02 07:10:00|648.14|645.74|648.73|646.33|648.73|646.33|648.14|645.74|0
1651475410000|2022-05-02 07:10:10|649.32|646.92|649.12|646.72|649.32|646.92|649.12|646.72|0
1651475420000|2022-05-02 07:10:20|649.23|646.83|648.73|646.33|649.32|646.92|648.54|646.14|0
1651475430000|2022-05-02 07:10:30|648.54|646.14|649.32|646.92|649.32|646.92|648.44|646.04|0
1651475440000|2022-05-02 07:10:40|649.03|646.63|649.03|646.63|649.12|646.72|649.03|646.63|0
1651475450000|2022-05-02 07:10:50|648.93|646.53|649.03|646.63|649.03|646.63|648.73|646.33|0
1651475460000|2022-05-02 07:11:00|649.12|646.72|649.12|646.72|649.12|646.72|648.93|646.53|0
1651475470000|2022-05-02 07:11:10|648.83|646.43|648.83|646.43|648.83|646.43|648.83|646.43|0
1651475480000|2022-05-02 07:11:20|648.93|646.53|649.23|646.83|649.23|646.83|648.73|646.33|0
1651475490000|2022-05-02 07:11:30|649.32|646.92|649.52|647.12|649.52|647.12|649.12|646.72|0
1651475500000|2022-05-02 07:11:40|649.91|647.51|649.71|647.31|649.91|647.51|649.52|647.12|0
1651475510000|2022-05-02 07:11:50|649.42|647.02|649.42|647.02|649.42|647.02|649.42|647.02|0
1651475520000|2022-05-02 07:12:00|649.32|646.92|649.82|647.42|649.82|647.42|649.32|646.92|0
1651475530000|2022-05-02 07:12:10|649.91|647.51|649.71|647.31|649.91|647.51|649.71|647.31|0
1651475540000|2022-05-02 07:12:20|649.82|647.42|650.41|648.01|650.41|648.01|649.82|647.42|0
1651475550000|2022-05-02 07:12:30|650.89|648.49|650.89|648.49|650.89|648.49|650.7|648.3|0
1651475560000|2022-05-02 07:12:40|651.09|648.69|650.99|648.59|651.09|648.69|650.99|648.59|0
1651475570000|2022-05-02 07:12:50|650.89|648.49|650.99|648.59|651.19|648.79|650.89|648.49|0
1651475580000|2022-05-02 07:13:00|650.4|648|650.8|648.4|650.8|648.4|650.11|647.71|0
1651475590000|2022-05-02 07:13:10|650.7|648.3|650.6|648.2|650.7|648.3|650.5|648.1|0
1651475600000|2022-05-02 07:13:20|650.5|648.1|648.73|646.33|650.5|648.1|648.73|646.33|0
1651475610000|2022-05-02 07:13:30|649.03|646.63|649.12|646.72|649.32|646.92|649.03|646.63|0
1651475620000|2022-05-02 07:13:40|649.23|646.83|648.53|646.13|649.23|646.83|648.53|646.13|0
1651475630000|2022-05-02 07:13:50|648.24|645.84|648.05|645.65|648.24|645.84|647.66|645.26|0
1651475640000|2022-05-02 07:14:00|647.95|645.55|648.05|645.65|648.05|645.65|647.85|645.45|0
1651475650000|2022-05-02 07:14:10|647.95|645.55|647.85|645.45|647.95|645.55|647.85|645.45|0
1651475660000|2022-05-02 07:14:20|647.75|645.35|646.67|644.27|647.75|645.35|646.67|644.27|0
1651475670000|2022-05-02 07:14:30|645.99|643.59|646.18|643.78|646.18|643.78|645.89|643.49|0
1651475680000|2022-05-02 07:14:40|646.38|643.98|646.38|643.98|646.38|643.98|645.99|643.59|0
1651475690000|2022-05-02 07:14:50|646.48|644.08|646.57|644.17|646.96|644.56|646.48|644.08|0
1651475700000|2022-05-02 07:15:00|646.28|643.88|647.36|644.96|647.36|644.96|646.28|643.88|0
1651475710000|2022-05-02 07:15:10|647.46|645.06|646.38|643.98|647.46|645.06|646.38|643.98|0
1651475720000|2022-05-02 07:15:20|645.98|643.58|645.59|643.19|645.98|643.58|645.59|643.19|0
1651475730000|2022-05-02 07:15:30|645.5|643.1|645.69|643.29|645.69|643.29|645.5|643.1|0
1651475740000|2022-05-02 07:15:40|645.79|643.39|645.5|643.1|645.79|643.39|645.5|643.1|0
1651475750000|2022-05-02 07:15:50|645.59|643.19|645.4|643|645.69|643.29|645.4|643|0
1651475760000|2022-05-02 07:16:00|645.59|643.19|645.79|643.39|645.79|643.39|645.59|643.19|0
1651475770000|2022-05-02 07:16:10|645.98|643.58|645.98|643.58|645.98|643.58|645.79|643.39|0
1651475790000|2022-05-02 07:16:30|646.18|643.78|647.26|644.86|647.36|644.96|646.18|643.78|0
1651475800000|2022-05-02 07:16:40|647.16|644.76|646.77|644.37|647.16|644.76|646.67|644.27|0
1651475820000|2022-05-02 07:17:00|646.96|644.56|646.96|644.56|646.96|644.56|646.87|644.47|0
1651475830000|2022-05-02 07:17:10|647.16|644.76|647.55|645.15|647.55|645.15|647.16|644.76|0
1651475840000|2022-05-02 07:17:20|647.75|645.35|647.75|645.35|647.75|645.35|647.65|645.25|0
1651475850000|2022-05-02 07:17:30|647.85|645.45|647.85|645.45|647.94|645.54|647.85|645.45|0
1651475860000|2022-05-02 07:17:40|647.94|645.54|647.75|645.35|647.94|645.54|647.75|645.35|0
1651475870000|2022-05-02 07:17:50|647.94|645.54|648.44|646.04|648.44|646.04|647.85|645.45|0
1651475880000|2022-05-02 07:18:00|648.83|646.43|648.93|646.53|648.93|646.53|648.83|646.43|0
1651475890000|2022-05-02 07:18:10|649.03|646.63|649.42|647.02|649.42|647.02|649.03|646.63|0
1651475900000|2022-05-02 07:18:20|648.93|646.53|649.12|646.72|649.12|646.72|648.93|646.53|0
1651475910000|2022-05-02 07:18:30|649.32|646.92|649.42|647.02|649.42|647.02|649.32|646.92|0
1651475920000|2022-05-02 07:18:40|649.81|647.41|649.81|647.41|649.81|647.41|649.81|647.41|0
1651475930000|2022-05-02 07:18:50|650.1|647.7|650.89|648.49|650.89|648.49|650.1|647.7|0
1651475940000|2022-05-02 07:19:00|650.99|648.59|650.8|648.4|650.99|648.59|650.69|648.29|0
1651475950000|2022-05-02 07:19:10|650.69|648.29|650.3|647.9|650.69|648.29|650.3|647.9|0
1651475960000|2022-05-02 07:19:20|650.69|648.29|650.8|648.4|650.8|648.4|650.6|648.2|0
1651475970000|2022-05-02 07:19:30|650.69|648.29|651.39|648.99|651.39|648.99|650.69|648.29|0
1651475980000|2022-05-02 07:19:40|651.28|648.88|650.99|648.59|651.28|648.88|650.69|648.29|0
1651475990000|2022-05-02 07:19:50|651.09|648.69|650.89|648.49|651.09|648.69|650.8|648.4|0
1651476000000|2022-05-02 07:20:00|650.8|648.4|651.19|648.79|651.19|648.79|650.8|648.4|0
1651476010000|2022-05-02 07:20:10|651.28|648.88|651.68|649.28|651.87|649.47|651.28|648.88|0
1651476020000|2022-05-02 07:20:20|651.78|649.38|651.87|649.47|651.87|649.47|651.48|649.08|0
1651476030000|2022-05-02 07:20:30|651.68|649.28|651.39|648.99|651.68|649.28|651.39|648.99|0
1651476040000|2022-05-02 07:20:40|651.58|649.18|651.48|649.08|651.58|649.18|651.09|648.69|0
1651476050000|2022-05-02 07:20:50|651.58|649.18|651.48|649.08|651.58|649.18|651.48|649.08|0
1651476060000|2022-05-02 07:21:00|651.39|648.99|651.68|649.28|651.68|649.28|651.39|648.99|0
1651476070000|2022-05-02 07:21:10|651.78|649.38|652.07|649.67|652.07|649.67|651.58|649.18|0
1651476080000|2022-05-02 07:21:20|652.76|650.36|652.37|649.97|652.76|650.36|652.27|649.87|0
1651476090000|2022-05-02 07:21:30|652.57|650.17|652.57|650.17|652.57|650.17|652.57|650.17|0
1651476100000|2022-05-02 07:21:40|653.25|650.85|653.16|650.76|653.25|650.85|652.96|650.56|0
1651476110000|2022-05-02 07:21:50|654.04|651.64|653.45|651.05|654.04|651.64|652.96|650.56|0
1651476120000|2022-05-02 07:22:00|653.25|650.85|653.65|651.25|653.65|651.25|653.25|650.85|0
1651476130000|2022-05-02 07:22:10|653.45|651.05|653.95|651.55|653.95|651.55|653.45|651.05|0
1651476140000|2022-05-02 07:22:20|653.75|651.35|653.95|651.55|653.95|651.55|653.05|650.65|0
1651476150000|2022-05-02 07:22:30|654.04|651.64|654.43|652.03|654.43|652.03|654.04|651.64|0
1651476160000|2022-05-02 07:22:40|654.04|651.64|653.84|651.44|654.04|651.64|653.84|651.44|0
1651476170000|2022-05-02 07:22:50|653.65|651.25|652.96|650.56|653.65|651.25|652.96|650.56|0
1651476180000|2022-05-02 07:23:00|652.66|650.26|652.37|649.97|652.66|650.26|651.98|649.58|0
1651476190000|2022-05-02 07:23:10|652.27|649.87|652.37|649.97|652.37|649.97|652.27|649.87|0
1651476200000|2022-05-02 07:23:20|652.57|650.17|652.37|649.97|652.57|650.17|652.37|649.97|0
1651476210000|2022-05-02 07:23:30|652.66|650.26|653.35|650.95|653.35|650.95|652.66|650.26|0
1651476220000|2022-05-02 07:23:40|653.25|650.85|653.25|650.85|653.25|650.85|653.16|650.76|0
1651476230000|2022-05-02 07:23:50|653.35|650.95|652.66|650.26|653.35|650.95|652.66|650.26|0
1651476240000|2022-05-02 07:24:00|652.86|650.46|652.96|650.56|652.96|650.56|652.86|650.46|0
1651476250000|2022-05-02 07:24:10|652.46|650.06|652.37|649.97|652.57|650.17|652.37|649.97|0
1651476260000|2022-05-02 07:24:20|652.17|649.77|651.58|649.18|652.17|649.77|651.48|649.08|0
1651476270000|2022-05-02 07:24:30|651.38|648.98|651.87|649.47|651.98|649.58|651.38|648.98|0
1651476280000|2022-05-02 07:24:40|651.68|649.28|651.98|649.58|651.98|649.58|651.48|649.08|0
1651476290000|2022-05-02 07:24:50|652.46|650.06|652.76|650.36|652.76|650.36|652.46|650.06|0
1651476300000|2022-05-02 07:25:00|652.37|649.97|652.96|650.56|652.96|650.56|652.37|649.97|0
1651476310000|2022-05-02 07:25:10|652.76|650.36|653.05|650.65|653.16|650.76|652.76|650.36|0
1651476320000|2022-05-02 07:25:20|653.35|650.95|652.96|650.56|653.35|650.95|652.66|650.26|0
1651476330000|2022-05-02 07:25:30|652.86|650.46|651.97|649.57|652.86|650.46|651.97|649.57|0
1651476340000|2022-05-02 07:25:40|651.48|649.08|651.87|649.47|651.87|649.47|651.48|649.08|0
1651476350000|2022-05-02 07:25:50|651.78|649.38|651.58|649.18|651.78|649.38|651.38|648.98|0
1651476360000|2022-05-02 07:26:00|651.68|649.28|651.38|648.98|652.17|649.77|651.38|648.98|0
1651476370000|2022-05-02 07:26:10|651.48|649.08|651.38|648.98|651.68|649.28|651.38|648.98|0
1651476380000|2022-05-02 07:26:20|650.6|648.2|650.4|648|650.6|648.2|650.4|648|0
1651476390000|2022-05-02 07:26:30|650.5|648.1|649.81|647.41|650.5|648.1|649.81|647.41|0
1651476400000|2022-05-02 07:26:40|650.01|647.61|650.01|647.61|650.01|647.61|650.01|647.61|0
1651476410000|2022-05-02 07:26:50|649.81|647.41|649.03|646.63|649.81|647.41|649.03|646.63|0
1651476420000|2022-05-02 07:27:00|649.12|646.72|649.51|647.11|649.62|647.22|649.12|646.72|0
1651476430000|2022-05-02 07:27:10|649.71|647.31|650.01|647.61|650.1|647.7|649.71|647.31|0
1651476440000|2022-05-02 07:27:20|650.4|648|650.01|647.61|650.4|648|650.01|647.61|0
1651476450000|2022-05-02 07:27:30|650.2|647.8|649.91|647.51|650.3|647.9|649.91|647.51|0
1651476460000|2022-05-02 07:27:40|650.01|647.61|649.71|647.31|650.01|647.61|649.71|647.31|0
1651476470000|2022-05-02 07:27:50|649.22|646.82|649.22|646.82|649.22|646.82|649.12|646.72|0
1651476480000|2022-05-02 07:28:00|649.32|646.92|649.22|646.82|649.42|647.02|649.22|646.82|0
1651476490000|2022-05-02 07:28:10|649.32|646.92|649.81|647.41|649.81|647.41|649.32|646.92|0
1651476500000|2022-05-02 07:28:20|649.91|647.51|650.01|647.61|650.01|647.61|649.81|647.41|0
1651476510000|2022-05-02 07:28:30|649.91|647.51|650.01|647.61|650.01|647.61|649.91|647.51|0
1651476520000|2022-05-02 07:28:40|650.2|647.8|649.81|647.41|650.2|647.8|649.81|647.41|0
1651476530000|2022-05-02 07:28:50|649.51|647.11|648.83|646.43|649.51|647.11|648.83|646.43|0
1651476540000|2022-05-02 07:29:00|648.92|646.52|648.92|646.52|649.03|646.63|648.92|646.52|0
1651476550000|2022-05-02 07:29:10|649.03|646.63|648.04|645.64|649.03|646.63|648.04|645.64|0
1651476560000|2022-05-02 07:29:20|647.75|645.35|648.44|646.04|648.44|646.04|647.75|645.35|0
1651476570000|2022-05-02 07:29:30|648.14|645.74|648.04|645.64|648.14|645.74|647.75|645.35|0
1651476580000|2022-05-02 07:29:40|647.65|645.25|647.46|645.06|647.65|645.25|647.46|645.06|0
1651476590000|2022-05-02 07:29:50|647.45|645.05|647.55|645.15|647.85|645.45|647.45|645.05|0
1651476600000|2022-05-02 07:30:00|648.04|645.64|649.02|646.62|649.12|646.72|648.04|645.64|0
1651476610000|2022-05-02 07:30:10|649.32|646.92|649.61|647.21|649.61|647.21|649.22|646.82|0
1651476620000|2022-05-02 07:30:20|649.9|647.5|649.71|647.31|649.9|647.5|649.61|647.21|0
1651476630000|2022-05-02 07:30:30|650.6|648.2|651.48|649.08|651.48|649.08|650.6|648.2|0
1651476640000|2022-05-02 07:30:40|651.19|648.79|650.99|648.59|651.19|648.79|650.99|648.59|0
1651476650000|2022-05-02 07:30:50|651.87|649.47|653.35|650.95|653.35|650.95|651.87|649.47|0
1651476660000|2022-05-02 07:31:00|653.55|651.15|653.75|651.35|653.75|651.35|653.55|651.15|0
1651476670000|2022-05-02 07:31:10|653.45|651.05|655.62|653.22|655.62|653.22|653.45|651.05|0
1651476680000|2022-05-02 07:31:20|655.81|653.41|654.23|651.83|655.81|653.41|654.23|651.83|0
1651476690000|2022-05-02 07:31:30|654.34|651.94|655.22|652.82|655.22|652.82|654.23|651.83|0
1651476700000|2022-05-02 07:31:40|654.83|652.43|655.81|653.41|655.81|653.41|654.83|652.43|0
1651476710000|2022-05-02 07:31:50|656.01|653.61|655.52|653.12|656.31|653.91|655.52|653.12|0
1651476720000|2022-05-02 07:32:00|655.42|653.02|654.63|652.23|655.52|653.12|654.63|652.23|0
1651476730000|2022-05-02 07:32:10|654.34|651.94|653.94|651.54|654.34|651.94|653.05|650.65|0
1651476740000|2022-05-02 07:32:20|653.75|651.35|653.15|650.75|653.75|651.35|653.15|650.75|0
1651476750000|2022-05-02 07:32:30|653.35|650.95|652.76|650.36|653.35|650.95|652.76|650.36|0
1651476760000|2022-05-02 07:32:40|653.15|650.75|653.55|651.15|653.55|651.15|653.15|650.75|0
1651476770000|2022-05-02 07:32:50|653.75|651.35|653.75|651.35|653.75|651.35|653.35|650.95|0
1651476780000|2022-05-02 07:33:00|653.05|650.65|653.05|650.65|653.05|650.65|653.05|650.65|0
1651476790000|2022-05-02 07:33:10|653.45|651.05|654.23|651.83|654.63|652.23|653.45|651.05|0
1651476800000|2022-05-02 07:33:20|654.04|651.64|653.05|650.65|654.04|651.64|653.05|650.65|0
1651476810000|2022-05-02 07:33:30|652.46|650.06|652.56|650.16|652.76|650.36|652.46|650.06|0
1651476820000|2022-05-02 07:33:40|652.17|649.77|652.17|649.77|652.17|649.77|652.07|649.67|0
1651476830000|2022-05-02 07:33:50|652.56|650.16|652.56|650.16|652.85|650.45|652.56|650.16|0
1651476840000|2022-05-02 07:34:00|652.76|650.36|652.76|650.36|652.76|650.36|652.37|649.97|0
1651476850000|2022-05-02 07:34:10|652.66|650.26|652.56|650.16|652.85|650.45|652.46|650.06|0
1651476860000|2022-05-02 07:34:20|651.97|649.57|652.17|649.77|652.26|649.86|651.97|649.57|0
1651476870000|2022-05-02 07:34:30|652.26|649.86|653.05|650.65|653.05|650.65|652.17|649.77|0
1651476880000|2022-05-02 07:34:40|654.23|651.83|653.25|650.85|654.23|651.83|653.25|650.85|0
1651476890000|2022-05-02 07:34:50|653.55|651.15|653.74|651.34|654.14|651.74|653.55|651.15|0
1651476900000|2022-05-02 07:35:00|653.64|651.24|654.63|652.23|654.63|652.23|653.64|651.24|0
1651476910000|2022-05-02 07:35:10|654.43|652.03|654.63|652.23|654.63|652.23|654.43|652.03|0
1651476920000|2022-05-02 07:35:20|654.43|652.03|654.43|652.03|654.73|652.33|654.43|652.03|0
1651476930000|2022-05-02 07:35:30|654.34|651.94|653.84|651.44|654.34|651.94|653.84|651.44|0
1651476940000|2022-05-02 07:35:40|654.14|651.74|654.34|651.94|654.34|651.94|654.14|651.74|0
1651476950000|2022-05-02 07:35:50|653.84|651.44|654.04|651.64|654.34|651.94|653.84|651.44|0
1651476960000|2022-05-02 07:36:00|653.45|651.05|652.46|650.06|653.45|651.05|652.46|650.06|0
1651476970000|2022-05-02 07:36:10|652.56|650.16|652.07|649.67|652.56|650.16|652.07|649.67|0
1651476980000|2022-05-02 07:36:20|652.17|649.77|652.56|650.16|652.56|650.16|651.97|649.57|0
1651476990000|2022-05-02 07:36:30|652.37|649.97|651.97|649.57|652.37|649.97|651.78|649.38|0
1651477000000|2022-05-02 07:36:40|651.87|649.47|651.87|649.47|651.97|649.57|651.87|649.47|0
1651477010000|2022-05-02 07:36:50|651.97|649.57|651.97|649.57|651.97|649.57|651.87|649.47|0
1651477020000|2022-05-02 07:37:00|652.66|650.26|652.85|650.45|652.85|650.45|652.66|650.26|0
1651477030000|2022-05-02 07:37:10|652.66|650.26|651.87|649.47|652.66|650.26|651.87|649.47|0
1651477040000|2022-05-02 07:37:20|651.67|649.27|651.38|648.98|651.67|649.27|651.38|648.98|0
1651477050000|2022-05-02 07:37:30|651.18|648.78|651.18|648.78|651.48|649.08|651.18|648.78|0
1651477060000|2022-05-02 07:37:40|651.28|648.88|651.18|648.78|651.38|648.98|651.18|648.78|0
1651477070000|2022-05-02 07:37:50|650.4|648|650.69|648.29|650.69|648.29|650.4|648|0
1651477080000|2022-05-02 07:38:00|650.89|648.49|650.4|648|650.89|648.49|650.4|648|0
1651477090000|2022-05-02 07:38:10|650.2|647.8|650.1|647.7|650.4|648|650.1|647.7|0
1651477100000|2022-05-02 07:38:20|650.2|647.8|650.2|647.8|650.3|647.9|650.2|647.8|0
1651477110000|2022-05-02 07:38:30|650.1|647.7|650|647.6|650.1|647.7|650|647.6|0
1651477120000|2022-05-02 07:38:40|650.2|647.8|650.2|647.8|650.2|647.8|649.9|647.5|0
1651477130000|2022-05-02 07:38:50|650.3|647.9|650.1|647.7|650.3|647.9|650.1|647.7|0
1651477140000|2022-05-02 07:39:00|650.2|647.8|649.9|647.5|650.3|647.9|649.71|647.31|0
1651477150000|2022-05-02 07:39:10|650.1|647.7|650.3|647.9|650.3|647.9|650.1|647.7|0
1651477160000|2022-05-02 07:39:20|650.1|647.7|650.2|647.8|650.2|647.8|650.1|647.7|0
1651477170000|2022-05-02 07:39:30|650.3|647.9|650.69|648.29|650.89|648.49|650.3|647.9|0
1651477180000|2022-05-02 07:39:40|650.59|648.19|649.61|647.21|650.59|648.19|649.61|647.21|0
1651477190000|2022-05-02 07:39:50|649.51|647.11|649.12|646.72|649.51|647.11|649.12|646.72|0
1651477200000|2022-05-02 07:40:00|649.22|646.82|649.02|646.62|649.22|646.82|649.02|646.62|0
1651477210000|2022-05-02 07:40:10|649.12|646.72|649.22|646.82|649.22|646.82|648.63|646.23|0
1651477220000|2022-05-02 07:40:20|648.92|646.52|649.12|646.72|649.12|646.72|648.92|646.52|0
1651477230000|2022-05-02 07:40:30|649.31|646.91|649.31|646.91|649.31|646.91|649.12|646.72|0
1651477240000|2022-05-02 07:40:40|649.12|646.72|648.92|646.52|649.31|646.91|648.92|646.52|0
1651477250000|2022-05-02 07:40:50|649.12|646.72|649.9|647.5|650|647.6|649.12|646.72|0
1651477260000|2022-05-02 07:41:00|650.59|648.19|651.47|649.07|651.47|649.07|650.49|648.09|0
1651477270000|2022-05-02 07:41:10|651.38|648.98|650.29|647.89|651.38|648.98|650.29|647.89|0
1651477280000|2022-05-02 07:41:20|650.1|647.7|650|647.6|650.29|647.89|650|647.6|0
1651477290000|2022-05-02 07:41:30|650.1|647.7|650|647.6|650.2|647.8|650|647.6|0
1651477300000|2022-05-02 07:41:40|649.51|647.11|649.51|647.11|649.71|647.31|649.41|647.01|0
1651477310000|2022-05-02 07:41:50|650.1|647.7|650.1|647.7|650.29|647.89|650.1|647.7|0
1651477320000|2022-05-02 07:42:00|650.29|647.89|650.29|647.89|650.29|647.89|650.1|647.7|0
1651477330000|2022-05-02 07:42:10|650.69|648.29|650.49|648.09|650.69|648.29|650.49|648.09|0
1651477340000|2022-05-02 07:42:20|650.29|647.89|650.1|647.7|650.4|648|650.1|647.7|0
1651477350000|2022-05-02 07:42:30|650.29|647.89|650.29|647.89|650.29|647.89|650.29|647.89|0
1651477360000|2022-05-02 07:42:40|650.88|648.48|650.59|648.19|650.99|648.59|650.59|648.19|0
1651477370000|2022-05-02 07:42:50|650.49|648.09|650.79|648.39|650.79|648.39|650.49|648.09|0
1651477380000|2022-05-02 07:43:00|650.69|648.29|649.41|647.01|650.69|648.29|649.41|647.01|0
1651477390000|2022-05-02 07:43:10|649.51|647.11|649.12|646.72|649.51|647.11|649.12|646.72|0
1651477400000|2022-05-02 07:43:20|649.02|646.62|649.12|646.72|649.12|646.72|649.02|646.62|0
1651477410000|2022-05-02 07:43:30|649.51|647.11|649.02|646.62|649.51|647.11|648.92|646.52|0
1651477420000|2022-05-02 07:43:40|648.92|646.52|648.53|646.13|648.92|646.52|648.43|646.03|0
1651477430000|2022-05-02 07:43:50|648.24|645.84|648.33|645.93|648.43|646.03|648.24|645.84|0
1651477440000|2022-05-02 07:44:00|648.92|646.52|649.22|646.82|649.22|646.82|648.82|646.42|0
1651477450000|2022-05-02 07:44:10|649.61|647.21|649.81|647.41|649.81|647.41|649.61|647.21|0
1651477460000|2022-05-02 07:44:20|649.61|647.21|649.7|647.3|649.7|647.3|649.61|647.21|0
1651477470000|2022-05-02 07:44:30|649.61|647.21|649.61|647.21|649.61|647.21|649.61|647.21|0
1651477480000|2022-05-02 07:44:40|649.02|646.62|648.82|646.42|649.02|646.62|648.82|646.42|0
1651477490000|2022-05-02 07:44:50|648.24|645.84|648.24|645.84|648.63|646.23|648.24|645.84|0
1651477500000|2022-05-02 07:45:00|648.33|645.93|648.24|645.84|648.33|645.93|648.24|645.84|0
1651477510000|2022-05-02 07:45:10|648.13|645.73|648.33|645.93|648.33|645.93|648.04|645.64|0
1651477520000|2022-05-02 07:45:20|648.63|646.23|648.72|646.32|648.72|646.32|648.63|646.23|0
1651477530000|2022-05-02 07:45:30|649.22|646.82|648.43|646.03|649.22|646.82|648.43|646.03|0
1651477540000|2022-05-02 07:45:40|648.63|646.23|649.02|646.62|649.11|646.71|648.63|646.23|0
1651477550000|2022-05-02 07:45:50|648.13|645.73|647.94|645.54|648.13|645.73|647.94|645.54|0
1651477560000|2022-05-02 07:46:00|648.33|645.93|648.04|645.64|648.33|645.93|648.04|645.64|0
1651477570000|2022-05-02 07:46:10|647.84|645.44|647.74|645.34|647.94|645.54|647.74|645.34|0
1651477580000|2022-05-02 07:46:20|648.24|645.84|648.82|646.42|648.82|646.42|648.24|645.84|0
1651477590000|2022-05-02 07:46:30|648.72|646.32|648.33|645.93|648.72|646.32|648.33|645.93|0
1651477600000|2022-05-02 07:46:40|648.43|646.03|648.13|645.73|648.43|646.03|648.13|645.73|0
1651477610000|2022-05-02 07:46:50|648.63|646.23|648.92|646.52|648.92|646.52|648.63|646.23|0
1651477620000|2022-05-02 07:47:00|649.02|646.62|649.31|646.91|649.31|646.91|649.02|646.62|0
1651477630000|2022-05-02 07:47:10|649.41|647.01|649.11|646.71|649.41|647.01|648.82|646.42|0
1651477640000|2022-05-02 07:47:20|649.02|646.62|648.72|646.32|649.02|646.62|648.63|646.23|0
1651477650000|2022-05-02 07:47:30|649.11|646.71|649.31|646.91|649.31|646.91|649.11|646.71|0
1651477660000|2022-05-02 07:47:40|649.22|646.82|649.7|647.3|649.7|647.3|649.22|646.82|0
1651477670000|2022-05-02 07:47:50|649.31|646.91|648.92|646.52|649.31|646.91|648.92|646.52|0
1651477680000|2022-05-02 07:48:00|648.72|646.32|648.82|646.42|648.82|646.42|648.63|646.23|0
1651477690000|2022-05-02 07:48:10|649.22|646.82|649.02|646.62|649.22|646.82|648.82|646.42|0
1651477700000|2022-05-02 07:48:20|648.82|646.42|648.63|646.23|649.02|646.62|648.63|646.23|0
1651477710000|2022-05-02 07:48:30|648.53|646.13|648.63|646.23|648.72|646.32|648.53|646.13|0
1651477720000|2022-05-02 07:48:40|648.72|646.32|648.72|646.32|648.72|646.32|648.63|646.23|0
1651477730000|2022-05-02 07:48:50|648.82|646.42|648.92|646.52|648.92|646.52|648.82|646.42|0
1651477740000|2022-05-02 07:49:00|648.63|646.23|648.82|646.42|648.92|646.52|648.63|646.23|0
1651477750000|2022-05-02 07:49:10|648.92|646.52|649.41|647.01|649.41|647.01|648.92|646.52|0
1651477760000|2022-05-02 07:49:20|649.7|647.3|649.81|647.41|649.9|647.5|649.7|647.3|0
1651477770000|2022-05-02 07:49:30|649.51|647.11|649.51|647.11|649.51|647.11|649.51|647.11|0
1651477780000|2022-05-02 07:49:40|649.7|647.3|649.7|647.3|649.9|647.5|649.7|647.3|0
1651477790000|2022-05-02 07:49:50|649.51|647.11|649.61|647.21|649.61|647.21|649.41|647.01|0
1651477800000|2022-05-02 07:50:00|649.31|646.91|649.81|647.41|649.9|647.5|649.31|646.91|0
1651477810000|2022-05-02 07:50:10|649.9|647.5|649.9|647.5|649.9|647.5|649.81|647.41|0
1651477830000|2022-05-02 07:50:30|649.81|647.41|649.51|647.11|649.9|647.5|649.51|647.11|0
1651477840000|2022-05-02 07:50:40|649.9|647.5|649.31|646.91|649.9|647.5|649.31|646.91|0
1651477850000|2022-05-02 07:50:50|649.22|646.82|649.9|647.5|649.9|647.5|649.22|646.82|0
1651477860000|2022-05-02 07:51:00|649.8|647.4|649.31|646.91|649.8|647.4|649.31|646.91|0
1651477870000|2022-05-02 07:51:10|649.41|647.01|649.31|646.91|649.41|647.01|649.31|646.91|0
1651477880000|2022-05-02 07:51:20|649.51|647.11|649.51|647.11|649.51|647.11|649.51|647.11|0
1651477890000|2022-05-02 07:51:30|649.31|646.91|649.61|647.21|649.7|647.3|649.31|646.91|0
1651477900000|2022-05-02 07:51:40|649.51|647.11|649.41|647.01|649.61|647.21|649.41|647.01|0
1651477910000|2022-05-02 07:51:50|649.11|646.71|648.63|646.23|649.11|646.71|648.63|646.23|0
1651477920000|2022-05-02 07:52:00|648.52|646.12|648.33|645.93|648.63|646.23|648.33|645.93|0
1651477930000|2022-05-02 07:52:10|647.54|645.14|648.13|645.73|648.13|645.73|647.54|645.14|0
1651477940000|2022-05-02 07:52:20|648.33|645.93|648.13|645.73|648.43|646.03|648.13|645.73|0
1651477950000|2022-05-02 07:52:30|648.33|645.93|648.43|646.03|648.43|646.03|648.33|645.93|0
1651477960000|2022-05-02 07:52:40|648.52|646.12|648.52|646.12|648.52|646.12|648.52|646.12|0
1651477970000|2022-05-02 07:52:50|648.43|646.03|648.13|645.73|648.43|646.03|648.13|645.73|0
1651477980000|2022-05-02 07:53:00|647.94|645.54|648.72|646.32|648.72|646.32|647.94|645.54|0
1651477990000|2022-05-02 07:53:10|648.82|646.42|648.92|646.52|649.11|646.71|648.82|646.42|0
1651478000000|2022-05-02 07:53:20|649.11|646.71|649.31|646.91|649.31|646.91|649.02|646.62|0
1651478010000|2022-05-02 07:53:30|649.41|647.01|649.7|647.3|649.7|647.3|649.41|647.01|0
1651478020000|2022-05-02 07:53:40|650.29|647.89|650.29|647.89|650.29|647.89|650.29|647.89|0
1651478030000|2022-05-02 07:53:50|650.09|647.69|649.41|647.01|650.2|647.8|649.41|647.01|0
1651478040000|2022-05-02 07:54:00|649.7|647.3|649.61|647.21|649.7|647.3|649.51|647.11|0
1651478050000|2022-05-02 07:54:10|649.7|647.3|649.9|647.5|649.9|647.5|649.7|647.3|0
1651478060000|2022-05-02 07:54:20|649.8|647.4|650|647.6|650.09|647.69|649.8|647.4|0
1651478070000|2022-05-02 07:54:30|649.8|647.4|649.61|647.21|649.8|647.4|649.61|647.21|0
1651478080000|2022-05-02 07:54:40|649.51|647.11|649.21|646.81|649.51|647.11|649.21|646.81|0
1651478090000|2022-05-02 07:54:50|649.31|646.91|649.7|647.3|649.7|647.3|649.21|646.81|0
1651478100000|2022-05-02 07:55:00|649.11|646.71|647.93|645.53|649.11|646.71|647.93|645.53|0
1651478110000|2022-05-02 07:55:10|648.04|645.64|647.74|645.34|648.33|645.93|647.74|645.34|0
1651478120000|2022-05-02 07:55:20|647.54|645.14|647.54|645.14|647.64|645.24|647.54|645.14|0
1651478130000|2022-05-02 07:55:30|647.64|645.24|647.93|645.53|647.93|645.53|647.54|645.14|0
1651478140000|2022-05-02 07:55:40|648.04|645.64|648.23|645.83|648.23|645.83|648.04|645.64|0
1651478150000|2022-05-02 07:55:50|648.13|645.73|648.43|646.03|648.43|646.03|648.13|645.73|0
1651478160000|2022-05-02 07:56:00|648.52|646.12|648.52|646.12|648.52|646.12|648.33|645.93|0
1651478170000|2022-05-02 07:56:10|649.02|646.62|648.52|646.12|649.02|646.62|648.52|646.12|0
1651478180000|2022-05-02 07:56:20|648.33|645.93|648.23|645.83|648.43|646.03|648.23|645.83|0
1651478190000|2022-05-02 07:56:30|648.33|645.93|648.23|645.83|648.33|645.93|647.93|645.53|0
1651478200000|2022-05-02 07:56:40|648.04|645.64|648.23|645.83|648.23|645.83|648.04|645.64|0
1651478210000|2022-05-02 07:56:50|648.13|645.73|648.43|646.03|648.43|646.03|648.13|645.73|0
1651478220000|2022-05-02 07:57:00|648.52|646.12|648.72|646.32|648.72|646.32|648.52|646.12|0
1651478230000|2022-05-02 07:57:10|649.11|646.71|650.98|648.58|650.98|648.58|649.11|646.71|0
1651478240000|2022-05-02 07:57:20|651.77|649.37|651.97|649.57|652.06|649.66|651.77|649.37|0
1651478250000|2022-05-02 07:57:30|653.05|650.65|654.92|652.52|654.92|652.52|653.05|650.65|0
1651478260000|2022-05-02 07:57:40|655.91|653.51|657.58|655.18|657.58|655.18|655.21|652.81|0
1651478270000|2022-05-02 07:57:50|657.88|655.48|657.88|655.48|657.88|655.48|657.69|655.29|0
1651478280000|2022-05-02 07:58:00|658.28|655.88|661.05|658.65|661.05|658.65|658.28|655.88|0
1651478290000|2022-05-02 07:58:10|659.86|657.46|660.46|658.06|660.46|658.06|659.86|657.46|0
1651478300000|2022-05-02 07:58:20|660.75|658.35|660.75|658.35|661.05|658.65|660.75|658.35|0
1651478310000|2022-05-02 07:58:30|660.85|658.45|661.74|659.34|661.74|659.34|660.85|658.45|0
1651478320000|2022-05-02 07:58:40|661.64|659.24|661.84|659.44|661.84|659.44|661.64|659.24|0
1651478330000|2022-05-02 07:58:50|662.83|660.43|663.63|661.23|663.63|661.23|662.83|660.43|0
1651478340000|2022-05-02 07:59:00|663.92|661.52|664.52|662.12|664.91|662.51|663.92|661.52|0
1651478350000|2022-05-02 07:59:10|665.02|662.62|668.5|666.1|668.5|666.1|665.02|662.62|0
1651478360000|2022-05-02 07:59:20|671.59|669.19|670.09|667.69|671.59|669.19|669.29|666.89|0
1651478370000|2022-05-02 07:59:30|669.69|667.29|668.89|666.49|671.09|668.69|668.89|666.49|0
1651478380000|2022-05-02 07:59:40|667.3|664.9|665.61|663.21|667.3|664.9|665.61|663.21|0
1651478390000|2022-05-02 07:59:50|665.02|662.62|665.02|662.62|665.22|662.82|664.91|662.51|0
1651478400000|2022-05-02 08:00:00|664.52|662.12|664.72|662.32|665.02|662.62|664.52|662.12|0
1651478410000|2022-05-02 08:00:10|664.52|662.12|663.52|661.12|664.52|662.12|663.43|661.03|0
1651478420000|2022-05-02 08:00:20|662.33|659.93|663.72|661.32|663.72|661.32|662.33|659.93|0
1651478430000|2022-05-02 08:00:30|663.13|660.73|661.84|659.44|663.13|660.73|661.84|659.44|0
1651478440000|2022-05-02 08:00:40|660.45|658.05|659.96|657.56|660.45|658.05|659.16|656.76|0
1651478450000|2022-05-02 08:00:50|658.97|656.57|658.48|656.08|659.36|656.96|658.18|655.78|0
1651478460000|2022-05-02 08:01:00|658.77|656.37|658.28|655.88|659.36|656.96|658.28|655.88|0
1651478470000|2022-05-02 08:01:10|657.49|655.09|658.57|656.17|658.57|656.17|657.49|655.09|0
1651478480000|2022-05-02 08:01:20|658.18|655.78|656.79|654.39|658.28|655.88|656.79|654.39|0
1651478490000|2022-05-02 08:01:30|657.09|654.69|655.02|652.62|657.09|654.69|655.02|652.62|0
1651478500000|2022-05-02 08:01:40|655.8|653.4|655.21|652.81|656|653.6|655.21|652.81|0
1651478510000|2022-05-02 08:01:50|655.02|652.62|654.03|651.63|655.02|652.62|654.03|651.63|0
1651478520000|2022-05-02 08:02:00|653.15|650.75|653.63|651.23|653.83|651.43|653.15|650.75|0
1651478530000|2022-05-02 08:02:10|654.03|651.63|654.62|652.22|654.62|652.22|654.03|651.63|0
1651478540000|2022-05-02 08:02:20|654.23|651.83|654.53|652.13|654.92|652.52|654.23|651.83|0
1651478550000|2022-05-02 08:02:30|654.72|652.32|654.23|651.83|655.01|652.61|654.23|651.83|0
1651478560000|2022-05-02 08:02:40|654.72|652.32|654.82|652.42|655.01|652.61|654.72|652.32|0
1651478570000|2022-05-02 08:02:50|655.21|652.81|654.82|652.42|655.51|653.11|654.82|652.42|0
1651478580000|2022-05-02 08:03:00|655.01|652.61|655.21|652.81|655.21|652.81|654.92|652.52|0
1651478590000|2022-05-02 08:03:10|655.41|653.01|654.42|652.02|655.41|653.01|654.42|652.02|0
1651478600000|2022-05-02 08:03:20|654.33|651.93|655.21|652.81|655.21|652.81|654.33|651.93|0
1651478610000|2022-05-02 08:03:30|654.82|652.42|654.53|652.13|654.92|652.52|654.53|652.13|0
1651478620000|2022-05-02 08:03:40|653.74|651.34|653.44|651.04|653.74|651.34|653.34|650.94|0
1651478630000|2022-05-02 08:03:50|653.04|650.64|653.34|650.94|653.74|651.34|653.04|650.64|0
1651478640000|2022-05-02 08:04:00|652.85|650.45|653.15|650.75|653.15|650.75|652.85|650.45|0
1651478650000|2022-05-02 08:04:10|653.63|651.23|654.03|651.63|654.13|651.73|653.63|651.23|0
1651478660000|2022-05-02 08:04:20|654.53|652.13|653.44|651.04|654.62|652.22|652.95|650.55|0
1651478670000|2022-05-02 08:04:30|653.24|650.84|654.03|651.63|654.03|651.63|653.24|650.84|0
1651478680000|2022-05-02 08:04:40|654.53|652.13|653.93|651.53|654.53|652.13|653.93|651.53|0
1651478690000|2022-05-02 08:04:50|654.03|651.63|653.63|651.23|654.03|651.63|653.54|651.14|0
1651478700000|2022-05-02 08:05:00|654.53|652.13|654.62|652.22|654.92|652.52|654.53|652.13|0
1651478710000|2022-05-02 08:05:10|654.72|652.32|654.62|652.22|654.82|652.42|654.42|652.02|0
1651478720000|2022-05-02 08:05:20|654.53|652.13|654.52|652.12|654.82|652.42|654.52|652.12|0
1651478730000|2022-05-02 08:05:30|654.33|651.93|654.42|652.02|654.42|652.02|654.33|651.93|0
1651478740000|2022-05-02 08:05:40|654.92|652.52|655.01|652.61|655.01|652.61|654.92|652.52|0
1651478750000|2022-05-02 08:05:50|655.12|652.72|656.1|653.7|656.1|653.7|655.12|652.72|0
1651478760000|2022-05-02 08:06:00|656.3|653.9|656.3|653.9|656.4|654|656.3|653.9|0
1651478770000|2022-05-02 08:06:10|656.1|653.7|655.91|653.51|656.1|653.7|655.31|652.91|0
1651478780000|2022-05-02 08:06:20|656|653.6|656.5|654.1|656.5|654.1|656|653.6|0
1651478790000|2022-05-02 08:06:30|656.7|654.3|656.1|653.7|656.7|654.3|655.91|653.51|0
1651478800000|2022-05-02 08:06:40|656.2|653.8|655.8|653.4|656.2|653.8|655.71|653.31|0
1651478810000|2022-05-02 08:06:50|655.91|653.51|656.79|654.39|656.79|654.39|655.8|653.4|0
1651478820000|2022-05-02 08:07:00|656.5|654.1|657.09|654.69|657.09|654.69|656.5|654.1|0
1651478830000|2022-05-02 08:07:10|656.79|654.39|655.91|653.51|656.89|654.49|655.91|653.51|0
1651478840000|2022-05-02 08:07:20|655.51|653.11|655.12|652.72|655.51|653.11|654.72|652.32|0
1651478850000|2022-05-02 08:07:30|655.01|652.61|655.21|652.81|655.21|652.81|654.92|652.52|0
1651478860000|2022-05-02 08:07:40|656.5|654.1|656.3|653.9|656.5|654.1|656.3|653.9|0
1651478870000|2022-05-02 08:07:50|656.1|653.7|654.72|652.32|656.1|653.7|654.72|652.32|0
1651478880000|2022-05-02 08:08:00|654.13|651.73|654.22|651.82|654.52|652.12|654.13|651.73|0
1651478890000|2022-05-02 08:08:10|654.13|651.73|654.92|652.52|654.92|652.52|654.13|651.73|0
1651478900000|2022-05-02 08:08:20|654.52|652.12|653.44|651.04|654.52|652.12|653.44|651.04|0
1651478910000|2022-05-02 08:08:30|653.34|650.94|653.14|650.74|653.34|650.94|653.14|650.74|0
1651478920000|2022-05-02 08:08:40|653.74|651.34|653.54|651.14|654.42|652.02|653.54|651.14|0
1651478930000|2022-05-02 08:08:50|653.44|651.04|653.74|651.34|653.93|651.53|653.44|651.04|0
1651478940000|2022-05-02 08:09:00|653.93|651.53|653.74|651.34|653.93|651.53|653.34|650.94|0
1651478950000|2022-05-02 08:09:10|653.54|651.14|653.44|651.04|653.54|651.14|652.95|650.55|0
1651478960000|2022-05-02 08:09:20|652.95|650.55|652.55|650.15|653.04|650.64|652.55|650.15|0
1651478970000|2022-05-02 08:09:30|652.45|650.05|652.45|650.05|652.45|650.05|652.45|650.05|0
1651478980000|2022-05-02 08:09:40|652.16|649.76|652.55|650.15|652.55|650.15|652.06|649.66|0
1651478990000|2022-05-02 08:09:50|652.95|650.55|651.86|649.46|652.95|650.55|651.57|649.17|0
1651479000000|2022-05-02 08:10:00|652.06|649.66|652.55|650.15|652.55|650.15|652.06|649.66|0
1651479010000|2022-05-02 08:10:10|652.25|649.85|651.77|649.37|652.25|649.85|651.77|649.37|0
1651479020000|2022-05-02 08:10:20|651.57|649.17|651.37|648.97|651.57|649.17|651.37|648.97|0
1651479030000|2022-05-02 08:10:30|650.68|648.28|650.48|648.08|650.68|648.28|650.39|647.99|0
1651479040000|2022-05-02 08:10:40|650.09|647.69|650.19|647.79|650.19|647.79|649.8|647.4|0
1651479050000|2022-05-02 08:10:50|650.09|647.69|650.78|648.38|650.78|648.38|650.09|647.69|0
1651479060000|2022-05-02 08:11:00|651.18|648.78|651.57|649.17|651.57|649.17|651.18|648.78|0
1651479070000|2022-05-02 08:11:10|651.37|648.97|651.18|648.78|651.37|648.97|650.98|648.58|0
1651479080000|2022-05-02 08:11:20|651.27|648.87|650.88|648.48|651.27|648.87|650.78|648.38|0
1651479090000|2022-05-02 08:11:30|650.98|648.58|650.59|648.19|650.98|648.58|650.59|648.19|0
1651479100000|2022-05-02 08:11:40|650.78|648.38|651.47|649.07|651.47|649.07|650.78|648.38|0
1651479110000|2022-05-02 08:11:50|651.57|649.17|651.86|649.46|651.96|649.56|651.57|649.17|0
1651479120000|2022-05-02 08:12:00|652.65|650.25|652.95|650.55|652.95|650.55|652.65|650.25|0
1651479130000|2022-05-02 08:12:10|652.45|650.05|652.95|650.55|652.95|650.55|652.45|650.05|0
1651479140000|2022-05-02 08:12:20|652.84|650.44|653.04|650.64|653.04|650.64|652.84|650.44|0
1651479150000|2022-05-02 08:12:30|653.54|651.14|652.84|650.44|653.73|651.33|652.84|650.44|0
1651479160000|2022-05-02 08:12:40|652.75|650.35|652.84|650.44|652.84|650.44|652.55|650.15|0
1651479170000|2022-05-02 08:12:50|653.04|650.64|653.24|650.84|653.24|650.84|653.04|650.64|0
1651479180000|2022-05-02 08:13:00|653.04|650.64|652.65|650.25|653.04|650.64|652.65|650.25|0
1651479190000|2022-05-02 08:13:10|652.75|650.35|652.95|650.55|652.95|650.55|652.45|650.05|0
1651479200000|2022-05-02 08:13:20|653.04|650.64|653.93|651.53|653.93|651.53|653.04|650.64|0
1651479210000|2022-05-02 08:13:30|653.73|651.33|653.73|651.33|653.73|651.33|653.54|651.14|0
1651479220000|2022-05-02 08:13:40|653.83|651.43|653.54|651.14|653.83|651.43|653.54|651.14|0
1651479230000|2022-05-02 08:13:50|653.63|651.23|653.73|651.33|653.93|651.53|653.63|651.23|0
1651479240000|2022-05-02 08:14:00|653.93|651.53|653.73|651.33|653.93|651.53|653.63|651.23|0
1651479250000|2022-05-02 08:14:10|654.03|651.63|653.83|651.43|654.03|651.63|653.83|651.43|0
1651479260000|2022-05-02 08:14:20|653.54|651.14|653.83|651.43|653.83|651.43|653.43|651.03|0
1651479270000|2022-05-02 08:14:30|654.03|651.63|653.24|650.84|654.03|651.63|653.14|650.74|0
1651479280000|2022-05-02 08:14:40|653.54|651.14|653.34|650.94|653.54|651.14|653.24|650.84|0
1651479290000|2022-05-02 08:14:50|653.54|651.14|653.93|651.53|653.93|651.53|653.54|651.14|0
1651479300000|2022-05-02 08:15:00|655.41|653.01|656.3|653.9|656.3|653.9|655.41|653.01|0
1651479310000|2022-05-02 08:15:10|655.41|653.01|656.1|653.7|656.1|653.7|655.21|652.81|0
1651479320000|2022-05-02 08:15:20|656.5|654.1|656.89|654.49|656.89|654.49|656.5|654.1|0
1651479330000|2022-05-02 08:15:30|656.79|654.39|657.29|654.89|657.48|655.08|656.79|654.39|0
1651479340000|2022-05-02 08:15:40|658.47|656.07|658.17|655.77|658.47|656.07|657.68|655.28|0
1651479350000|2022-05-02 08:15:50|657.97|655.57|658.08|655.68|658.08|655.68|657.58|655.18|0
1651479360000|2022-05-02 08:16:00|657.38|654.98|657.38|654.98|657.68|655.28|657.38|654.98|0
1651479370000|2022-05-02 08:16:10|657.29|654.89|655.9|653.5|657.29|654.89|655.9|653.5|0
1651479380000|2022-05-02 08:16:20|655.8|653.4|656.39|653.99|656.39|653.99|655.8|653.4|0
1651479390000|2022-05-02 08:16:30|656|653.6|656.1|653.7|656.1|653.7|655.9|653.5|0
1651479400000|2022-05-02 08:16:40|656.3|653.9|656.5|654.1|657.09|654.69|656.3|653.9|0
1651479410000|2022-05-02 08:16:50|656.69|654.29|656.39|653.99|656.69|654.29|656.1|653.7|0
1651479420000|2022-05-02 08:17:00|656.1|653.7|656.5|654.1|656.5|654.1|656.1|653.7|0
1651479430000|2022-05-02 08:17:10|656.1|653.7|655.71|653.31|656.1|653.7|655.31|652.91|0
1651479440000|2022-05-02 08:17:20|655.6|653.2|655.9|653.5|655.9|653.5|655.6|653.2|0
1651479450000|2022-05-02 08:17:30|655.8|653.4|654.52|652.12|655.8|653.4|654.52|652.12|0
1651479460000|2022-05-02 08:17:40|654.13|651.73|653.83|651.43|654.13|651.73|653.83|651.43|0
1651479470000|2022-05-02 08:17:50|653.73|651.33|653.73|651.33|653.73|651.33|653.73|651.33|0
1651479480000|2022-05-02 08:18:00|653.63|651.23|653.24|650.84|653.63|651.23|652.94|650.54|0
1651479490000|2022-05-02 08:18:10|653.34|650.94|653.34|650.94|653.54|651.14|653.34|650.94|0
1651479500000|2022-05-02 08:18:20|652.84|650.44|652.94|650.54|652.94|650.54|652.84|650.44|0
1651479510000|2022-05-02 08:18:30|652.35|649.95|652.94|650.54|652.94|650.54|652.35|649.95|0
1651479520000|2022-05-02 08:18:40|653.04|650.64|653.34|650.94|653.34|650.94|652.94|650.54|0
1651479530000|2022-05-02 08:18:50|653.43|651.03|653.73|651.33|653.73|651.33|653.34|650.94|0
1651479540000|2022-05-02 08:19:00|653.43|651.03|653.54|651.14|653.54|651.14|653.34|650.94|0
1651479550000|2022-05-02 08:19:10|653.43|651.03|653.34|650.94|653.43|651.03|653.34|650.94|0
1651479560000|2022-05-02 08:19:20|652.84|650.44|653.43|651.03|653.43|651.03|652.84|650.44|0
1651479570000|2022-05-02 08:19:30|653.54|651.14|653.83|651.43|654.02|651.62|653.54|651.14|0
1651479580000|2022-05-02 08:19:40|654.13|651.73|654.72|652.32|654.72|652.32|654.13|651.73|0
1651479590000|2022-05-02 08:19:50|654.32|651.92|654.32|651.92|654.42|652.02|654.13|651.73|0
1651479600000|2022-05-02 08:20:00|654.72|652.32|655.4|653|655.4|653|654.72|652.32|0
1651479610000|2022-05-02 08:20:10|655.51|653.11|654.81|652.41|655.51|653.11|654.81|652.41|0
1651479620000|2022-05-02 08:20:20|654.62|652.22|654.02|651.62|654.62|652.22|654.02|651.62|0
1651479630000|2022-05-02 08:20:30|654.13|651.73|654.52|652.12|654.52|652.12|653.73|651.33|0
1651479640000|2022-05-02 08:20:40|654.32|651.92|654.22|651.82|654.42|652.02|654.22|651.82|0
1651479650000|2022-05-02 08:20:50|654.42|652.02|654.13|651.73|654.42|652.02|654.13|651.73|0
1651479660000|2022-05-02 08:21:00|653.83|651.43|653.34|650.94|653.83|651.43|653.34|650.94|0
1651479670000|2022-05-02 08:21:10|653.63|651.23|653.73|651.33|653.73|651.33|653.63|651.23|0
1651479680000|2022-05-02 08:21:20|653.63|651.23|653.54|651.14|653.63|651.23|653.54|651.14|0
1651479690000|2022-05-02 08:21:30|653.34|650.94|653.14|650.74|653.43|651.03|653.04|650.64|0
1651479700000|2022-05-02 08:21:40|653.43|651.03|653.63|651.23|653.63|651.23|653.34|650.94|0
1651479710000|2022-05-02 08:21:50|653.73|651.33|654.32|651.92|654.32|651.92|653.24|650.84|0
1651479720000|2022-05-02 08:22:00|654.13|651.73|654.02|651.62|654.32|651.92|654.02|651.62|0
1651479730000|2022-05-02 08:22:10|654.22|651.82|655.51|653.11|655.51|653.11|654.13|651.73|0
1651479740000|2022-05-02 08:22:20|655.7|653.3|656.39|653.99|656.49|654.09|655.7|653.3|0
1651479750000|2022-05-02 08:22:30|656.69|654.29|656.69|654.29|656.69|654.29|656.19|653.79|0
1651479760000|2022-05-02 08:22:40|656.1|653.7|655.6|653.2|656.1|653.7|655.6|653.2|0
1651479770000|2022-05-02 08:22:50|655.4|653|655.4|653|655.51|653.11|655.4|653|0
1651479780000|2022-05-02 08:23:00|655.31|652.91|655.51|653.11|655.6|653.2|655.31|652.91|0
1651479790000|2022-05-02 08:23:10|655.6|653.2|655.7|653.3|656.1|653.7|655.6|653.2|0
1651479800000|2022-05-02 08:23:20|655.11|652.71|655.31|652.91|655.31|652.91|655.11|652.71|0
1651479810000|2022-05-02 08:23:30|655.51|653.11|656.1|653.7|656.1|653.7|655.51|653.11|0
1651479820000|2022-05-02 08:23:40|656.89|654.49|656.89|654.49|657.09|654.69|656.89|654.49|0
1651479830000|2022-05-02 08:23:50|656|653.6|656.3|653.9|656.3|653.9|655.8|653.4|0
1651479840000|2022-05-02 08:24:00|656.59|654.19|656.1|653.7|656.59|654.19|656.1|653.7|0
1651479850000|2022-05-02 08:24:10|656.49|654.09|656.49|654.09|656.49|654.09|656|653.6|0
1651479860000|2022-05-02 08:24:20|656.69|654.29|657.28|654.88|657.28|654.88|656.69|654.29|0
1651479870000|2022-05-02 08:24:30|657.48|655.08|657.38|654.98|657.48|655.08|657.38|654.98|0
1651479880000|2022-05-02 08:24:40|657.58|655.18|657.88|655.48|657.88|655.48|657.48|655.08|0
1651479890000|2022-05-02 08:24:50|657.58|655.18|657.77|655.37|657.77|655.37|657.58|655.18|0
1651479900000|2022-05-02 08:25:00|657.88|655.48|658.17|655.77|658.17|655.77|657.88|655.48|0
1651479910000|2022-05-02 08:25:10|658.37|655.97|658.56|656.16|658.56|656.16|658.27|655.87|0
1651479920000|2022-05-02 08:25:20|658.76|656.36|658.17|655.77|658.76|656.36|658.17|655.77|0
1651479930000|2022-05-02 08:25:30|658.07|655.67|657.97|655.57|658.07|655.67|657.97|655.57|0
1651479940000|2022-05-02 08:25:40|657.18|654.78|657.38|654.98|657.48|655.08|657.18|654.78|0
1651479950000|2022-05-02 08:25:50|657.48|655.08|657.09|654.69|657.48|655.08|657.09|654.69|0
1651479960000|2022-05-02 08:26:00|656.89|654.49|656.89|654.49|657.09|654.69|656.89|654.49|0
1651479970000|2022-05-02 08:26:10|656.49|654.09|655.51|653.11|656.49|654.09|655.51|653.11|0
1651479980000|2022-05-02 08:26:20|655.31|652.91|655.21|652.81|655.7|653.3|655.21|652.81|0
1651479990000|2022-05-02 08:26:30|655.31|652.91|655.8|653.4|655.8|653.4|655.31|652.91|0
1651480000000|2022-05-02 08:26:40|655.99|653.59|656.59|654.19|656.59|654.19|655.99|653.59|0
1651480010000|2022-05-02 08:26:50|656.39|653.99|656.89|654.49|656.89|654.49|656.39|653.99|0
1651480020000|2022-05-02 08:27:00|656.78|654.38|656.89|654.49|656.89|654.49|656.69|654.29|0
1651480030000|2022-05-02 08:27:10|657.08|654.68|656.1|653.7|657.08|654.68|656.1|653.7|0
1651480040000|2022-05-02 08:27:20|655.7|653.3|655.11|652.71|655.7|653.3|655.11|652.71|0
1651480060000|2022-05-02 08:27:40|655.21|652.81|655.01|652.61|655.31|652.91|655.01|652.61|0
1651480070000|2022-05-02 08:27:50|654.91|652.51|654.61|652.21|655.11|652.71|654.61|652.21|0
1651480080000|2022-05-02 08:28:00|655.01|652.61|654.22|651.82|655.01|652.61|654.22|651.82|0
1651480090000|2022-05-02 08:28:10|654.12|651.72|654.72|652.32|654.72|652.32|654.12|651.72|0
1651480100000|2022-05-02 08:28:20|654.52|652.12|654.72|652.32|654.72|652.32|654.52|652.12|0
1651480110000|2022-05-02 08:28:30|654.81|652.41|654.72|652.32|654.81|652.41|654.72|652.32|0
1651480120000|2022-05-02 08:28:40|654.61|652.21|654.72|652.32|654.72|652.32|654.61|652.21|0
1651480130000|2022-05-02 08:28:50|654.81|652.41|655.5|653.1|655.5|653.1|654.81|652.41|0
1651480140000|2022-05-02 08:29:00|655.7|653.3|656.89|654.49|656.89|654.49|655.7|653.3|0
1651480150000|2022-05-02 08:29:10|656.69|654.29|656.69|654.29|656.69|654.29|656.69|654.29|0
1651480160000|2022-05-02 08:29:20|656.49|654.09|655.7|653.3|656.49|654.09|655.7|653.3|0
1651480170000|2022-05-02 08:29:30|656.1|653.7|655.99|653.59|656.1|653.7|655.9|653.5|0
1651480180000|2022-05-02 08:29:40|655.7|653.3|656.1|653.7|656.1|653.7|655.7|653.3|0
1651480190000|2022-05-02 08:29:50|655.99|653.59|656.1|653.7|656.1|653.7|655.7|653.3|0
1651480200000|2022-05-02 08:30:00|656.29|653.89|656.98|654.58|657.08|654.68|656.29|653.89|0
1651480210000|2022-05-02 08:30:10|657.08|654.68|658.27|655.87|658.47|656.07|657.08|654.68|0
1651480220000|2022-05-02 08:30:20|658.36|655.96|658.47|656.07|658.47|656.07|658.36|655.96|0
1651480230000|2022-05-02 08:30:30|657.68|655.28|657.87|655.47|657.87|655.47|657.68|655.28|0
1651480240000|2022-05-02 08:30:40|657.77|655.37|658.36|655.96|658.36|655.96|657.77|655.37|0
1651480250000|2022-05-02 08:30:50|658.47|656.07|658.07|655.67|658.67|656.27|658.07|655.67|0
1651480260000|2022-05-02 08:31:00|658.36|655.96|658.96|656.56|658.96|656.56|658.36|655.96|0
1651480270000|2022-05-02 08:31:10|659.16|656.76|659.06|656.66|659.16|656.76|659.06|656.66|0
1651480280000|2022-05-02 08:31:20|659.26|656.86|658.86|656.46|659.75|657.35|658.86|656.46|0
1651480290000|2022-05-02 08:31:30|658.67|656.27|659.16|656.76|659.26|656.86|658.67|656.27|0
1651480300000|2022-05-02 08:31:40|658.96|656.56|658.56|656.16|658.96|656.56|658.56|656.16|0
1651480310000|2022-05-02 08:31:50|658.67|656.27|659.16|656.76|659.46|657.06|658.67|656.27|0
1651480320000|2022-05-02 08:32:00|658.96|656.56|658.76|656.36|658.96|656.56|658.56|656.16|0
1651480330000|2022-05-02 08:32:10|658.67|656.27|658.96|656.56|658.96|656.56|658.67|656.27|0
1651480340000|2022-05-02 08:32:20|658.76|656.36|659.26|656.86|659.26|656.86|658.76|656.36|0
1651480350000|2022-05-02 08:32:30|659.16|656.76|659.55|657.15|659.95|657.55|659.16|656.76|0
1651480360000|2022-05-02 08:32:40|659.75|657.35|660.34|657.94|660.34|657.94|659.75|657.35|0
1651480370000|2022-05-02 08:32:50|660.25|657.85|660.34|657.94|660.34|657.94|660.25|657.85|0
1651480380000|2022-05-02 08:33:00|660.84|658.44|660.74|658.34|660.94|658.54|660.64|658.24|0
1651480390000|2022-05-02 08:33:10|660.15|657.75|659.75|657.35|660.15|657.75|659.65|657.25|0
1651480400000|2022-05-02 08:33:20|659.85|657.45|660.25|657.85|660.25|657.85|659.75|657.35|0
1651480410000|2022-05-02 08:33:30|660.34|657.94|660.45|658.05|660.45|658.05|660.34|657.94|0
1651480420000|2022-05-02 08:33:40|659.65|657.25|660.14|657.74|660.14|657.74|659.65|657.25|0
1651480430000|2022-05-02 08:33:50|659.95|657.55|659.85|657.45|659.95|657.55|659.75|657.35|0
1651480440000|2022-05-02 08:34:00|659.65|657.25|659.46|657.06|659.65|657.25|659.46|657.06|0
1651480450000|2022-05-02 08:34:10|659.65|657.25|659.95|657.55|660.05|657.65|659.65|657.25|0
1651480460000|2022-05-02 08:34:20|660.05|657.65|660.25|657.85|660.54|658.14|659.95|657.55|0
1651480470000|2022-05-02 08:34:30|660.45|658.05|660.25|657.85|660.45|658.05|660.25|657.85|0
1651480480000|2022-05-02 08:34:40|660.45|658.05|660.45|658.05|660.45|658.05|660.45|658.05|0
1651480490000|2022-05-02 08:34:50|660.25|657.85|660.34|657.94|660.34|657.94|660.25|657.85|0
1651480500000|2022-05-02 08:35:00|660.45|658.05|660.25|657.85|660.45|658.05|660.25|657.85|0
1651480510000|2022-05-02 08:35:10|660.05|657.65|659.85|657.45|660.74|658.34|659.85|657.45|0
1651480520000|2022-05-02 08:35:20|659.55|657.15|659.26|656.86|659.55|657.15|659.26|656.86|0
1651480530000|2022-05-02 08:35:30|659.35|656.95|659.26|656.86|659.35|656.95|659.26|656.86|0
1651480540000|2022-05-02 08:35:40|659.06|656.66|660.14|657.74|660.14|657.74|659.06|656.66|0
1651480550000|2022-05-02 08:35:50|660.25|657.85|659.35|656.95|660.25|657.85|659.35|656.95|0
1651480560000|2022-05-02 08:36:00|660.25|657.85|661.24|658.84|661.24|658.84|660.25|657.85|0
1651480570000|2022-05-02 08:36:10|660.94|658.54|660.94|658.54|660.94|658.54|660.74|658.34|0
1651480580000|2022-05-02 08:36:20|661.33|658.93|660.05|657.65|661.33|658.93|660.05|657.65|0
1651480590000|2022-05-02 08:36:30|660.25|657.85|659.95|657.55|660.25|657.85|659.75|657.35|0
1651480600000|2022-05-02 08:36:40|659.75|657.35|659.95|657.55|660.05|657.65|659.75|657.35|0
1651480610000|2022-05-02 08:36:50|660.05|657.65|660.34|657.94|660.34|657.94|659.95|657.55|0
1651480620000|2022-05-02 08:37:00|660.54|658.14|660.74|658.34|660.74|658.34|660.45|658.05|0
1651480630000|2022-05-02 08:37:10|660.54|658.14|660.44|658.04|660.54|658.14|660.44|658.04|0
1651480640000|2022-05-02 08:37:20|660.74|658.34|660.54|658.14|660.74|658.34|660.34|657.94|0
1651480650000|2022-05-02 08:37:30|660.74|658.34|661.04|658.64|661.13|658.73|660.74|658.34|0
1651480660000|2022-05-02 08:37:40|660.94|658.54|661.33|658.93|661.33|658.93|660.94|658.54|0
1651480670000|2022-05-02 08:37:50|661.24|658.84|660.94|658.54|661.24|658.84|660.94|658.54|0
1651480680000|2022-05-02 08:38:00|660.84|658.44|660.44|658.04|660.84|658.44|660.34|657.94|0
1651480690000|2022-05-02 08:38:10|660.54|658.14|660.44|658.04|660.54|658.14|660.34|657.94|0
1651480700000|2022-05-02 08:38:20|660.74|658.34|660.54|658.14|660.84|658.44|660.54|658.14|0
1651480710000|2022-05-02 08:38:30|660.34|657.94|660.34|657.94|660.44|658.04|660.34|657.94|0
1651480720000|2022-05-02 08:38:40|660.44|658.04|660.34|657.94|660.44|658.04|660.34|657.94|0
1651480730000|2022-05-02 08:38:50|660.44|658.04|660.34|657.94|660.44|658.04|660.34|657.94|0
1651480740000|2022-05-02 08:39:00|660.54|658.14|660.54|658.14|660.64|658.24|660.54|658.14|0
1651480750000|2022-05-02 08:39:10|660.44|658.04|660.94|658.54|660.94|658.54|660.44|658.04|0
1651480760000|2022-05-02 08:39:20|661.04|658.64|660.44|658.04|661.04|658.64|660.34|657.94|0
1651480770000|2022-05-02 08:39:30|660.34|657.94|660.54|658.14|660.54|658.14|660.34|657.94|0
1651480780000|2022-05-02 08:39:40|660.34|657.94|659.95|657.55|660.34|657.94|659.75|657.35|0
1651480790000|2022-05-02 08:39:50|659.75|657.35|659.95|657.55|659.95|657.55|659.75|657.35|0
1651480800000|2022-05-02 08:40:00|659.85|657.45|658.47|656.07|659.85|657.45|658.16|655.76|0
1651480810000|2022-05-02 08:40:10|658.36|655.96|658.76|656.36|658.76|656.36|658.36|655.96|0
1651480820000|2022-05-02 08:40:20|658.07|655.67|658.16|655.76|658.27|655.87|658.07|655.67|0
1651480830000|2022-05-02 08:40:30|658.36|655.96|658.07|655.67|658.36|655.96|658.07|655.67|0
1651480840000|2022-05-02 08:40:40|657.67|655.27|657.57|655.17|657.67|655.27|657.28|654.88|0
1651480850000|2022-05-02 08:40:50|657.37|654.97|656.09|653.69|657.37|654.97|656.09|653.69|0
1651480860000|2022-05-02 08:41:00|656.29|653.89|655.7|653.3|656.29|653.89|655.7|653.3|0
1651480870000|2022-05-02 08:41:10|655.6|653.2|655.6|653.2|655.6|653.2|655.4|653|0
1651480880000|2022-05-02 08:41:20|655|652.6|655.79|653.39|655.79|653.39|655|652.6|0
1651480890000|2022-05-02 08:41:30|655.9|653.5|655.6|653.2|655.9|653.5|655.6|653.2|0
1651480900000|2022-05-02 08:41:40|656.39|653.99|656.88|654.48|656.88|654.48|656.39|653.99|0
1651480910000|2022-05-02 08:41:50|656.78|654.38|656.39|653.99|657.18|654.78|656.39|653.99|0
1651480920000|2022-05-02 08:42:00|656.49|654.09|657.48|655.08|657.48|655.08|656.19|653.79|0
1651480930000|2022-05-02 08:42:10|657.57|655.17|657.77|655.37|657.77|655.37|657.57|655.17|0
1651480940000|2022-05-02 08:42:20|658.16|655.76|657.97|655.57|658.16|655.76|657.67|655.27|0
1651480950000|2022-05-02 08:42:30|657.87|655.47|658.36|655.96|658.36|655.96|657.87|655.47|0
1651480960000|2022-05-02 08:42:40|658.27|655.87|658.27|655.87|658.27|655.87|658.16|655.76|0
1651480970000|2022-05-02 08:42:50|658.36|655.96|658.86|656.46|658.86|656.46|658.36|655.96|0
1651480980000|2022-05-02 08:43:00|658.66|656.26|659.26|656.86|659.26|656.86|658.66|656.26|0
1651480990000|2022-05-02 08:43:10|659.65|657.25|660.25|657.85|660.25|657.85|659.65|657.25|0
1651481000000|2022-05-02 08:43:20|660.44|658.04|660.54|658.14|660.54|658.14|660.25|657.85|0
1651481010000|2022-05-02 08:43:30|660.44|658.04|660.84|658.44|660.93|658.53|660.44|658.04|0
1651481020000|2022-05-02 08:43:40|660.34|657.94|660.54|658.14|660.54|658.14|660.14|657.74|0
1651481030000|2022-05-02 08:43:50|660.44|658.04|660.74|658.34|660.74|658.34|660.44|658.04|0
1651481040000|2022-05-02 08:44:00|660.84|658.44|661.13|658.73|661.13|658.73|660.84|658.44|0
1651481050000|2022-05-02 08:44:10|660.84|658.44|659.94|657.54|660.84|658.44|659.75|657.35|0
1651481060000|2022-05-02 08:44:20|659.65|657.25|659.45|657.05|659.65|657.25|658.86|656.46|0
1651481070000|2022-05-02 08:44:30|659.55|657.15|658.95|656.55|659.55|657.15|658.95|656.55|0
1651481080000|2022-05-02 08:44:40|658.86|656.46|658.27|655.87|658.86|656.46|658.27|655.87|0
1651481090000|2022-05-02 08:44:50|658.56|656.16|658.27|655.87|658.66|656.26|658.27|655.87|0
1651481100000|2022-05-02 08:45:00|658.36|655.96|657.87|655.47|658.36|655.96|657.87|655.47|0
1651481110000|2022-05-02 08:45:10|658.16|655.76|658.36|655.96|658.36|655.96|658.07|655.67|0
1651481120000|2022-05-02 08:45:20|658.27|655.87|659.06|656.66|659.06|656.66|658.27|655.87|0
1651481130000|2022-05-02 08:45:30|658.86|656.46|659.06|656.66|659.06|656.66|658.86|656.46|0
1651481140000|2022-05-02 08:45:40|658.86|656.46|659.15|656.75|659.15|656.75|658.86|656.46|0
1651481150000|2022-05-02 08:45:50|658.95|656.55|658.16|655.76|658.95|656.55|658.16|655.76|0
1651481160000|2022-05-02 08:46:00|658.27|655.87|657.97|655.57|658.36|655.96|657.97|655.57|0
1651481170000|2022-05-02 08:46:10|658.07|655.67|658.46|656.06|658.46|656.06|658.07|655.67|0
1651481180000|2022-05-02 08:46:20|658.36|655.96|658.46|656.06|658.56|656.16|658.36|655.96|0
1651481190000|2022-05-02 08:46:30|658.66|656.26|658.66|656.26|658.66|656.26|658.46|656.06|0
1651481200000|2022-05-02 08:46:40|658.46|656.06|658.46|656.06|658.46|656.06|658.27|655.87|0
1651481210000|2022-05-02 08:46:50|658.66|656.26|658.66|656.26|658.66|656.26|658.66|656.26|0
1651481220000|2022-05-02 08:47:00|658.46|656.06|658.95|656.55|658.95|656.55|658.46|656.06|0
1651481230000|2022-05-02 08:47:10|659.06|656.66|658.95|656.55|659.06|656.66|658.66|656.26|0
1651481240000|2022-05-02 08:47:20|659.15|656.75|660.34|657.94|660.34|657.94|659.15|656.75|0
1651481250000|2022-05-02 08:47:30|660.24|657.84|659.85|657.45|660.24|657.84|659.85|657.45|0
1651481260000|2022-05-02 08:47:40|659.65|657.25|660.14|657.74|660.34|657.94|659.65|657.25|0
1651481270000|2022-05-02 08:47:50|659.94|657.54|659.75|657.35|659.94|657.54|659.75|657.35|0
1651481280000|2022-05-02 08:48:00|659.94|657.54|659.94|657.54|660.05|657.65|659.94|657.54|0
1651481290000|2022-05-02 08:48:10|660.05|657.65|660.05|657.65|660.14|657.74|660.05|657.65|0
1651481300000|2022-05-02 08:48:20|660.14|657.74|660.14|657.74|660.14|657.74|660.05|657.65|0
1651481310000|2022-05-02 08:48:30|659.85|657.45|659.85|657.45|659.85|657.45|659.85|657.45|0
1651481320000|2022-05-02 08:48:40|659.94|657.54|659.65|657.25|659.94|657.54|659.55|657.15|0
1651481330000|2022-05-02 08:48:50|659.55|657.15|659.15|656.75|659.55|657.15|659.06|656.66|0
1651481340000|2022-05-02 08:49:00|659.35|656.95|659.45|657.05|659.45|657.05|659.25|656.85|0
1651481350000|2022-05-02 08:49:10|659.55|657.15|659.45|657.05|659.65|657.25|659.45|657.05|0
1651481360000|2022-05-02 08:49:20|659.55|657.15|660.05|657.65|660.05|657.65|659.55|657.15|0
1651481370000|2022-05-02 08:49:30|659.85|657.45|660.05|657.65|660.05|657.65|659.85|657.45|0
1651481390000|2022-05-02 08:49:50|659.65|657.25|658.56|656.16|659.65|657.25|658.56|656.16|0
1651481400000|2022-05-02 08:50:00|658.95|656.55|659.45|657.05|659.45|657.05|658.95|656.55|0
1651481410000|2022-05-02 08:50:10|659.85|657.45|659.85|657.45|659.85|657.45|659.74|657.34|0
1651481420000|2022-05-02 08:50:20|660.05|657.65|659.45|657.05|660.05|657.65|659.45|657.05|0
1651481430000|2022-05-02 08:50:30|659.06|656.66|659.25|656.85|659.25|656.85|659.06|656.66|0
1651481440000|2022-05-02 08:50:40|659.65|657.25|659.85|657.45|659.85|657.45|659.65|657.25|0
1651481450000|2022-05-02 08:50:50|659.65|657.25|659.94|657.54|659.94|657.54|659.65|657.25|0
1651481460000|2022-05-02 08:51:00|660.05|657.65|661.23|658.83|661.23|658.83|660.05|657.65|0
1651481470000|2022-05-02 08:51:10|661.43|659.03|661.04|658.64|661.43|659.03|661.04|658.64|0
1651481480000|2022-05-02 08:51:20|660.64|658.24|660.73|658.33|660.73|658.33|660.64|658.24|0
1651481490000|2022-05-02 08:51:30|660.93|658.53|661.92|659.52|661.92|659.52|660.93|658.53|0
1651481500000|2022-05-02 08:51:40|661.83|659.43|662.12|659.72|662.12|659.72|661.83|659.43|0
1651481510000|2022-05-02 08:51:50|661.92|659.52|661.63|659.23|661.92|659.52|661.63|659.23|0
1651481520000|2022-05-02 08:52:00|661.23|658.83|661.63|659.23|661.63|659.23|661.23|658.83|0
1651481530000|2022-05-02 08:52:10|661.43|659.03|661.13|658.73|661.43|659.03|661.13|658.73|0
1651481540000|2022-05-02 08:52:20|660.24|657.84|660.34|657.94|660.73|658.33|660.24|657.84|0
1651481550000|2022-05-02 08:52:30|660.64|658.24|661.04|658.64|661.04|658.64|660.64|658.24|0
1651481560000|2022-05-02 08:52:40|661.43|659.03|661.83|659.43|662.03|659.63|661.43|659.03|0
1651481570000|2022-05-02 08:52:50|661.92|659.52|662.03|659.63|662.03|659.63|661.83|659.43|0
1651481580000|2022-05-02 08:53:00|661.83|659.43|662.03|659.63|662.03|659.63|661.83|659.43|0
1651481590000|2022-05-02 08:53:10|662.72|660.32|662.62|660.22|662.72|660.32|662.62|660.22|0
1651481600000|2022-05-02 08:53:20|662.72|660.32|663.22|660.82|663.22|660.82|662.52|660.12|0
1651481610000|2022-05-02 08:53:30|663.11|660.71|662.42|660.02|663.11|660.71|662.42|660.02|0
1651481620000|2022-05-02 08:53:40|662.52|660.12|662.22|659.82|662.52|660.12|662.22|659.82|0
1651481630000|2022-05-02 08:53:50|662.91|660.51|663.02|660.62|663.31|660.91|662.91|660.51|0
1651481640000|2022-05-02 08:54:00|662.91|660.51|663.11|660.71|663.11|660.71|662.91|660.51|0
1651481650000|2022-05-02 08:54:10|663.02|660.62|663.81|661.41|663.81|661.41|663.02|660.62|0
1651481660000|2022-05-02 08:54:20|664.01|661.61|663.71|661.31|664.01|661.61|663.71|661.31|0
1651481670000|2022-05-02 08:54:30|663.61|661.21|663.71|661.31|663.71|661.31|663.61|661.21|0
1651481680000|2022-05-02 08:54:40|663.61|661.21|664.01|661.61|664.01|661.61|663.51|661.11|0
1651481690000|2022-05-02 08:54:50|664.7|662.3|664.3|661.9|664.7|662.3|664.3|661.9|0
1651481700000|2022-05-02 08:55:00|664.11|661.71|663.81|661.41|664.21|661.81|663.81|661.41|0
1651481710000|2022-05-02 08:55:10|664.11|661.71|663.91|661.51|664.3|661.9|663.91|661.51|0
1651481720000|2022-05-02 08:55:20|663.71|661.31|663.71|661.31|663.81|661.41|663.71|661.31|0
1651481730000|2022-05-02 08:55:30|663.61|661.21|663.91|661.51|663.91|661.51|663.61|661.21|0
1651481740000|2022-05-02 08:55:40|664.5|662.1|665.1|662.7|665.1|662.7|664.5|662.1|0
1651481750000|2022-05-02 08:55:50|665.3|662.9|665.2|662.8|665.3|662.9|665.1|662.7|0
1651481760000|2022-05-02 08:56:00|665.1|662.7|665.1|662.7|665.1|662.7|665.1|662.7|0
1651481770000|2022-05-02 08:56:10|665.2|662.8|665.1|662.7|665.8|663.4|665.1|662.7|0
1651481780000|2022-05-02 08:56:20|665.3|662.9|664.61|662.21|665.3|662.9|664.61|662.21|0
1651481790000|2022-05-02 08:56:30|664.8|662.4|665.1|662.7|665.1|662.7|664.8|662.4|0
1651481800000|2022-05-02 08:56:40|665|662.6|664.41|662.01|665|662.6|664.3|661.9|0
1651481810000|2022-05-02 08:56:50|664.9|662.5|665.2|662.8|665.2|662.8|664.9|662.5|0
1651481820000|2022-05-02 08:57:00|664.9|662.5|665.6|663.2|665.6|663.2|664.9|662.5|0
1651481830000|2022-05-02 08:57:10|665.2|662.8|664.9|662.5|665.2|662.8|664.9|662.5|0
1651481840000|2022-05-02 08:57:20|665.1|662.7|665.5|663.1|665.5|663.1|665|662.6|0
1651481850000|2022-05-02 08:57:30|665.3|662.9|665.69|663.29|665.69|663.29|665.3|662.9|0
1651481860000|2022-05-02 08:57:40|665.5|663.1|665.4|663|665.5|663.1|664.9|662.5|0
1651481870000|2022-05-02 08:57:50|665.3|662.9|665.3|662.9|665.4|663|665.2|662.8|0
1651481880000|2022-05-02 08:58:00|665.4|663|664.6|662.2|665.5|663.1|664.6|662.2|0
1651481890000|2022-05-02 08:58:10|664.5|662.1|664.41|662.01|664.6|662.2|664.41|662.01|0
1651481900000|2022-05-02 08:58:20|664.6|662.2|664.6|662.2|664.7|662.3|664.6|662.2|0
1651481910000|2022-05-02 08:58:30|664.41|662.01|663.81|661.41|664.41|662.01|663.81|661.41|0
1651481920000|2022-05-02 08:58:40|663.91|661.51|663.11|660.71|663.91|661.51|663.11|660.71|0
1651481930000|2022-05-02 08:58:50|662.02|659.62|662.22|659.82|662.22|659.82|661.92|659.52|0
1651481940000|2022-05-02 08:59:00|662.02|659.62|662.22|659.82|662.22|659.82|662.02|659.62|0
1651481950000|2022-05-02 08:59:10|662.52|660.12|662.82|660.42|663.02|660.62|662.52|660.12|0
1651481960000|2022-05-02 08:59:20|663.02|660.62|663.02|660.62|663.02|660.62|663.02|660.62|0
1651481970000|2022-05-02 08:59:30|663.21|660.81|662.82|660.42|663.21|660.81|662.62|660.22|0
1651481980000|2022-05-02 08:59:40|662.42|660.02|661.83|659.43|662.42|660.02|661.83|659.43|0
1651481990000|2022-05-02 08:59:50|662.02|659.62|662.32|659.92|662.52|660.12|662.02|659.62|0
1651482000000|2022-05-02 09:00:00|662.22|659.82|661.83|659.43|662.22|659.82|661.83|659.43|0
1651482010000|2022-05-02 09:00:10|662.02|659.62|662.02|659.62|662.02|659.62|662.02|659.62|0
1651482020000|2022-05-02 09:00:20|661.92|659.52|661.92|659.52|662.02|659.62|661.92|659.52|0
1651482030000|2022-05-02 09:00:30|662.02|659.62|661.72|659.32|662.02|659.62|661.72|659.32|0
1651482040000|2022-05-02 09:00:40|661.63|659.23|661.43|659.03|661.63|659.23|661.43|659.03|0
1651482050000|2022-05-02 09:00:50|661.52|659.12|661.33|658.93|661.52|659.12|661.33|658.93|0
1651482060000|2022-05-02 09:01:00|661.13|658.73|661.23|658.83|661.23|658.83|661.13|658.73|0
1651482070000|2022-05-02 09:01:10|661.13|658.73|661.43|659.03|661.52|659.12|661.13|658.73|0
1651482080000|2022-05-02 09:01:20|661.52|659.12|661.33|658.93|661.52|659.12|661.33|658.93|0
1651482090000|2022-05-02 09:01:30|660.83|658.43|660.73|658.33|660.83|658.43|660.73|658.33|0
1651482100000|2022-05-02 09:01:40|660.53|658.13|660.04|657.64|660.73|658.33|660.04|657.64|0
1651482110000|2022-05-02 09:01:50|660.14|657.74|659.65|657.25|660.14|657.74|659.65|657.25|0
1651482120000|2022-05-02 09:02:00|659.84|657.44|659.94|657.54|659.94|657.54|659.84|657.44|0
1651482130000|2022-05-02 09:02:10|660.34|657.94|660.44|658.04|660.83|658.43|660.34|657.94|0
1651482140000|2022-05-02 09:02:20|660.34|657.94|660.34|657.94|660.34|657.94|659.94|657.54|0
1651482150000|2022-05-02 09:02:30|660.14|657.74|660.24|657.84|660.34|657.94|660.14|657.74|0
1651482160000|2022-05-02 09:02:40|660.14|657.74|659.94|657.54|660.14|657.74|659.74|657.34|0
1651482170000|2022-05-02 09:02:50|659.65|657.25|659.15|656.75|659.65|657.25|659.15|656.75|0
1651482180000|2022-05-02 09:03:00|658.85|656.45|658.75|656.35|658.85|656.45|658.75|656.35|0
1651482190000|2022-05-02 09:03:10|658.66|656.26|658.55|656.15|658.66|656.26|658.55|656.15|0
1651482200000|2022-05-02 09:03:20|658.75|656.35|658.66|656.26|658.75|656.35|658.66|656.26|0
1651482210000|2022-05-02 09:03:30|658.06|655.66|658.55|656.15|658.55|656.15|658.06|655.66|0
1651482220000|2022-05-02 09:03:40|658.36|655.96|658.46|656.06|658.46|656.06|658.36|655.96|0
1651482230000|2022-05-02 09:03:50|658.55|656.15|658.36|655.96|658.55|656.15|658.16|655.76|0
1651482240000|2022-05-02 09:04:00|658.46|656.06|658.55|656.15|658.55|656.15|658.46|656.06|0
1651482250000|2022-05-02 09:04:10|658.75|656.35|657.96|655.56|658.75|656.35|657.87|655.47|0
1651482260000|2022-05-02 09:04:20|658.16|655.76|657.96|655.56|658.16|655.76|657.96|655.56|0
1651482270000|2022-05-02 09:04:30|658.06|655.66|658.75|656.35|658.95|656.55|658.06|655.66|0
1651482280000|2022-05-02 09:04:40|658.66|656.26|658.75|656.35|658.75|656.35|658.66|656.26|0
1651482290000|2022-05-02 09:04:50|658.85|656.45|658.75|656.35|659.15|656.75|658.75|656.35|0
1651482300000|2022-05-02 09:05:00|658.85|656.45|659.45|657.05|659.45|657.05|658.85|656.45|0
1651482310000|2022-05-02 09:05:10|659.34|656.94|659.34|656.94|659.34|656.94|659.15|656.75|0
1651482320000|2022-05-02 09:05:20|659.45|657.05|658.01|655.61|659.45|657.05|658.01|655.61|0
1651482330000|2022-05-02 09:05:30|658.1|655.7|658.01|655.61|658.1|655.7|658.01|655.61|0
1651482340000|2022-05-02 09:05:40|657.9|655.5|657.7|655.3|657.9|655.5|657.7|655.3|0
1651482350000|2022-05-02 09:05:50|657.9|655.5|657.7|655.3|657.9|655.5|657.7|655.3|0
1651482360000|2022-05-02 09:06:00|657.41|655.01|657.31|654.91|657.41|655.01|657.31|654.91|0
1651482370000|2022-05-02 09:06:10|657.41|655.01|657.51|655.11|657.51|655.11|657.41|655.01|0
1651482380000|2022-05-02 09:06:20|657.31|654.91|657.7|655.3|657.7|655.3|657.31|654.91|0
1651482390000|2022-05-02 09:06:30|657.51|655.11|657.7|655.3|657.7|655.3|657.31|654.91|0
1651482400000|2022-05-02 09:06:40|658.3|655.9|658.4|656|658.5|656.1|658.3|655.9|0
1651482410000|2022-05-02 09:06:50|658.5|656.1|658.3|655.9|658.5|656.1|658.3|655.9|0
1651482420000|2022-05-02 09:07:00|658.4|656|657.81|655.41|658.4|656|657.81|655.41|0
1651482430000|2022-05-02 09:07:10|658|655.6|658.3|655.9|658.3|655.9|658|655.6|0
1651482440000|2022-05-02 09:07:20|658.2|655.8|658.3|655.9|658.3|655.9|658.1|655.7|0
1651482450000|2022-05-02 09:07:30|658.2|655.8|657.9|655.5|658.2|655.8|657.9|655.5|0
1651482460000|2022-05-02 09:07:40|658|655.6|657.9|655.5|658|655.6|657.9|655.5|0
1651482470000|2022-05-02 09:07:50|658.1|655.7|657.9|655.5|658.1|655.7|657.9|655.5|0
1651482480000|2022-05-02 09:08:00|657.31|654.91|657.11|654.71|657.31|654.91|657.11|654.71|0
1651482490000|2022-05-02 09:08:10|657.31|654.91|657.7|655.3|657.81|655.41|657.31|654.91|0
1651482500000|2022-05-02 09:08:20|658.1|655.7|658.3|655.9|658.3|655.9|658.1|655.7|0
1651482510000|2022-05-02 09:08:30|658.2|655.8|659.79|657.39|659.79|657.39|658.2|655.8|0
1651482520000|2022-05-02 09:08:40|659.69|657.29|659.59|657.19|659.69|657.29|659.29|656.89|0
1651482530000|2022-05-02 09:08:50|659.49|657.09|659.29|656.89|659.49|657.09|659.29|656.89|0
1651482540000|2022-05-02 09:09:00|659.09|656.69|659.29|656.89|659.29|656.89|659.09|656.69|0
1651482550000|2022-05-02 09:09:10|659.19|656.79|659.29|656.89|659.29|656.89|659.19|656.79|0
1651482560000|2022-05-02 09:09:20|659.39|656.99|659.88|657.48|659.88|657.48|659.39|656.99|0
1651482570000|2022-05-02 09:09:30|659.99|657.59|659|656.6|659.99|657.59|659|656.6|0
1651482580000|2022-05-02 09:09:40|659.39|656.99|659.19|656.79|659.39|656.99|659.09|656.69|0
1651482590000|2022-05-02 09:09:50|659.29|656.89|659.39|656.99|659.49|657.09|659.29|656.89|0
1651482600000|2022-05-02 09:10:00|659.49|657.09|658.3|655.9|659.49|657.09|658.1|655.7|0
1651482610000|2022-05-02 09:10:10|658.5|656.1|658.4|656|658.5|656.1|658.3|655.9|0
1651482620000|2022-05-02 09:10:20|658.1|655.7|657.41|655.01|658.1|655.7|657.41|655.01|0
1651482630000|2022-05-02 09:10:30|657.5|655.1|658.1|655.7|658.1|655.7|657.5|655.1|0
1651482640000|2022-05-02 09:10:40|658|655.6|657.9|655.5|658|655.6|657.9|655.5|0
1651482650000|2022-05-02 09:10:50|657.81|655.41|658.5|656.1|658.5|656.1|657.81|655.41|0
1651482660000|2022-05-02 09:11:00|658.6|656.2|658.6|656.2|658.6|656.2|658.6|656.2|0
1651482670000|2022-05-02 09:11:10|658.5|656.1|658.4|656|658.5|656.1|658.4|656|0
1651482680000|2022-05-02 09:11:20|658.3|655.9|658.5|656.1|658.5|656.1|658.3|655.9|0
1651482690000|2022-05-02 09:11:30|658.3|655.9|658|655.6|658.5|656.1|658|655.6|0
1651482700000|2022-05-02 09:11:40|657.9|655.5|657.7|655.3|657.9|655.5|657.7|655.3|0
1651482710000|2022-05-02 09:11:50|657.5|655.1|657.31|654.91|657.7|655.3|657.21|654.81|0
1651482720000|2022-05-02 09:12:00|657.21|654.81|656.51|654.11|657.21|654.81|656.51|654.11|0
1651482730000|2022-05-02 09:12:10|656.62|654.22|656.62|654.22|656.62|654.22|656.62|654.22|0
1651482740000|2022-05-02 09:12:20|656.51|654.11|656.51|654.11|656.62|654.22|656.51|654.11|0
1651482750000|2022-05-02 09:12:30|656.71|654.31|656.32|653.92|656.71|654.31|656.32|653.92|0
1651482760000|2022-05-02 09:12:40|655.83|653.43|655.52|653.12|655.83|653.43|655.52|653.12|0
1651482770000|2022-05-02 09:12:50|655.72|653.32|655.72|653.32|655.92|653.52|655.72|653.32|0
1651482780000|2022-05-02 09:13:00|655.33|652.93|655.33|652.93|655.52|653.12|655.33|652.93|0
1651482790000|2022-05-02 09:13:10|655.43|653.03|655.72|653.32|655.72|653.32|655.43|653.03|0
1651482800000|2022-05-02 09:13:20|655.83|653.43|656.12|653.72|656.22|653.82|655.83|653.43|0
1651482810000|2022-05-02 09:13:30|656.22|653.82|656.32|653.92|656.32|653.92|656.22|653.82|0
1651482820000|2022-05-02 09:13:40|656.51|654.11|657.01|654.61|657.01|654.61|656.51|654.11|0
1651482830000|2022-05-02 09:13:50|656.81|654.41|656.91|654.51|657.11|654.71|656.81|654.41|0
1651482840000|2022-05-02 09:14:00|656.71|654.31|656.71|654.31|656.81|654.41|656.71|654.31|0
1651482850000|2022-05-02 09:14:10|657.11|654.71|657.11|654.71|657.11|654.71|657.11|654.71|0
1651482860000|2022-05-02 09:14:20|657.31|654.91|657.5|655.1|657.5|655.1|657.31|654.91|0
1651482870000|2022-05-02 09:14:30|657.9|655.5|657.31|654.91|657.9|655.5|657.31|654.91|0
1651482880000|2022-05-02 09:14:40|657.11|654.71|656.91|654.51|657.11|654.71|656.91|654.51|0
1651482890000|2022-05-02 09:14:50|657.5|655.1|657.5|655.1|657.61|655.21|657.5|655.1|0
1651482900000|2022-05-02 09:15:00|657.61|655.21|657.5|655.1|657.61|655.21|657.31|654.91|0
1651482910000|2022-05-02 09:15:10|657.7|655.3|657.8|655.4|657.8|655.4|657.7|655.3|0
1651482920000|2022-05-02 09:15:20|657.9|655.5|657.9|655.5|657.9|655.5|657.9|655.5|0
1651482930000|2022-05-02 09:15:30|657.8|655.4|657.9|655.5|657.9|655.5|657.7|655.3|0
1651482940000|2022-05-02 09:15:40|657.8|655.4|657.7|655.3|657.8|655.4|657.7|655.3|0
1651482950000|2022-05-02 09:15:50|657.61|655.21|657.3|654.9|657.61|655.21|657.3|654.9|0
1651482960000|2022-05-02 09:16:00|657.21|654.81|657.11|654.71|657.21|654.81|657.01|654.61|0
1651482970000|2022-05-02 09:16:10|657.61|655.21|657.41|655.01|657.61|655.21|657.41|655.01|0
1651482980000|2022-05-02 09:16:20|657.5|655.1|657.5|655.1|657.5|655.1|657.5|655.1|0
1651482990000|2022-05-02 09:16:30|657.3|654.9|656.91|654.51|657.3|654.9|656.91|654.51|0
1651483000000|2022-05-02 09:16:40|657.11|654.71|656.71|654.31|657.11|654.71|656.71|654.31|0
1651483010000|2022-05-02 09:16:50|656.62|654.22|656.51|654.11|656.62|654.22|656.51|654.11|0
1651483020000|2022-05-02 09:17:00|656.31|653.91|655.52|653.12|656.31|653.91|655.52|653.12|0
1651483030000|2022-05-02 09:17:10|655.43|653.03|654.93|652.53|655.52|653.12|654.93|652.53|0
1651483040000|2022-05-02 09:17:20|655.13|652.73|655.13|652.73|655.33|652.93|654.93|652.53|0
1651483050000|2022-05-02 09:17:30|655.03|652.63|655.13|652.73|655.13|652.73|654.93|652.53|0
1651483060000|2022-05-02 09:17:40|655.72|653.32|655.82|653.42|655.82|653.42|655.72|653.32|0
1651483070000|2022-05-02 09:17:50|655.72|653.32|656.51|654.11|656.51|654.11|655.72|653.32|0
1651483080000|2022-05-02 09:18:00|656.71|654.31|656.81|654.41|656.81|654.41|656.71|654.31|0
1651483090000|2022-05-02 09:18:10|656.42|654.02|656.71|654.31|656.71|654.31|656.31|653.91|0
1651483100000|2022-05-02 09:18:20|656.62|654.22|656.71|654.31|656.71|654.31|656.62|654.22|0
1651483110000|2022-05-02 09:18:30|656.91|654.51|657.11|654.71|657.11|654.71|656.91|654.51|0
1651483120000|2022-05-02 09:18:40|657.7|655.3|657.21|654.81|657.7|655.3|657.21|654.81|0
1651483130000|2022-05-02 09:18:50|657.3|654.9|657.01|654.61|657.3|654.9|656.91|654.51|0
1651483140000|2022-05-02 09:19:00|656.91|654.51|656.62|654.22|656.91|654.51|656.42|654.02|0
1651483150000|2022-05-02 09:19:10|656.51|654.11|656.31|653.91|656.51|654.11|656.31|653.91|0
1651483160000|2022-05-02 09:19:20|656.22|653.82|655.92|653.52|656.22|653.82|655.92|653.52|0
1651483170000|2022-05-02 09:19:30|656.12|653.72|656.71|654.31|656.71|654.31|656.12|653.72|0
1651483180000|2022-05-02 09:19:40|656.81|654.41|656.91|654.51|656.91|654.51|656.71|654.31|0
1651483190000|2022-05-02 09:19:50|657.21|654.81|657.9|655.5|657.9|655.5|657.21|654.81|0
1651483200000|2022-05-02 09:20:00|658.1|655.7|657.9|655.5|658.1|655.7|657.9|655.5|0
1651483210000|2022-05-02 09:20:10|658.2|655.8|658|655.6|658.2|655.8|658|655.6|0
1651483220000|2022-05-02 09:20:20|658.1|655.7|657.7|655.3|658.1|655.7|657.7|655.3|0
1651483230000|2022-05-02 09:20:30|657.6|655.2|657.3|654.9|658|655.6|657.3|654.9|0
1651483240000|2022-05-02 09:20:40|657.41|655.01|657.11|654.71|657.41|655.01|657.11|654.71|0
1651483250000|2022-05-02 09:20:50|657.21|654.81|657.5|655.1|657.9|655.5|657.21|654.81|0
1651483260000|2022-05-02 09:21:00|657.6|655.2|657.3|654.9|657.6|655.2|657.3|654.9|0
1651483270000|2022-05-02 09:21:10|657.5|655.1|658|655.6|658|655.6|657.41|655.01|0
1651483280000|2022-05-02 09:21:20|658.4|656|657.7|655.3|658.4|656|657.7|655.3|0
1651483290000|2022-05-02 09:21:30|657.5|655.1|657.7|655.3|657.7|655.3|657.5|655.1|0
1651483300000|2022-05-02 09:21:40|657.9|655.5|657.9|655.5|657.9|655.5|657.9|655.5|0
1651483310000|2022-05-02 09:21:50|658.1|655.7|658.2|655.8|658.29|655.89|658.1|655.7|0
1651483320000|2022-05-02 09:22:00|658.29|655.89|658.1|655.7|658.49|656.09|658.1|655.7|0
1651483330000|2022-05-02 09:22:10|657.5|655.1|657.7|655.3|657.7|655.3|657.5|655.1|0
1651483340000|2022-05-02 09:22:20|657.5|655.1|657.7|655.3|657.7|655.3|657.5|655.1|0
1651483350000|2022-05-02 09:22:30|656.71|654.31|656.31|653.91|656.71|654.31|656.12|653.72|0
1651483360000|2022-05-02 09:22:40|656.71|654.31|656.51|654.11|656.71|654.31|656.31|653.91|0
1651483370000|2022-05-02 09:22:50|656.42|654.02|656.31|653.91|656.42|654.02|656.31|653.91|0
1651483380000|2022-05-02 09:23:00|656.42|654.02|656.12|653.72|656.42|654.02|655.72|653.32|0
1651483390000|2022-05-02 09:23:10|656.31|653.91|656.31|653.91|656.31|653.91|656.22|653.82|0
1651483400000|2022-05-02 09:23:20|656.12|653.72|656.31|653.91|656.31|653.91|655.92|653.52|0
1651483420000|2022-05-02 09:23:40|655.72|653.32|656.02|653.62|656.02|653.62|655.72|653.32|0
1651483430000|2022-05-02 09:23:50|655.72|653.32|655.72|653.32|655.72|653.32|655.72|653.32|0
1651483440000|2022-05-02 09:24:00|655.92|653.52|655.92|653.52|655.92|653.52|655.82|653.42|0
1651483450000|2022-05-02 09:24:10|655.72|653.32|654.83|652.43|655.72|653.32|654.83|652.43|0
1651483460000|2022-05-02 09:24:20|654.24|651.84|654.44|652.04|654.44|652.04|654.14|651.74|0
1651483470000|2022-05-02 09:24:30|654.64|652.24|654.73|652.33|655.03|652.63|654.64|652.24|0
1651483480000|2022-05-02 09:24:40|654.53|652.13|654.33|651.93|654.64|652.24|654.33|651.93|0
1651483490000|2022-05-02 09:24:50|654.53|652.13|654.14|651.74|654.53|652.13|653.94|651.54|0
1651483500000|2022-05-02 09:25:00|653.94|651.54|653.54|651.14|653.94|651.54|653.54|651.14|0
1651483510000|2022-05-02 09:25:10|653.45|651.05|653.05|650.65|653.45|651.05|652.95|650.55|0
1651483520000|2022-05-02 09:25:20|653.45|651.05|653.84|651.44|653.84|651.44|653.45|651.05|0
1651483530000|2022-05-02 09:25:30|653.74|651.34|653.54|651.14|653.84|651.44|653.54|651.14|0
1651483540000|2022-05-02 09:25:40|653.65|651.25|653.35|650.95|653.65|651.25|653.15|650.75|0
1651483550000|2022-05-02 09:25:50|653.45|651.05|653.54|651.14|653.54|651.14|653.45|651.05|0
1651483560000|2022-05-02 09:26:00|654.04|651.64|653.74|651.34|654.04|651.64|653.54|651.14|0
1651483570000|2022-05-02 09:26:10|654.04|651.64|653.94|651.54|654.04|651.64|653.54|651.14|0
1651483580000|2022-05-02 09:26:20|654.14|651.74|654.24|651.84|654.24|651.84|653.94|651.54|0
1651483590000|2022-05-02 09:26:30|654.33|651.93|654.63|652.23|654.63|652.23|654.33|651.93|0
1651483600000|2022-05-02 09:26:40|654.33|651.93|653.35|650.95|654.44|652.04|653.35|650.95|0
1651483610000|2022-05-02 09:26:50|653.54|651.14|653.54|651.14|653.74|651.34|653.35|650.95|0
1651483620000|2022-05-02 09:27:00|653.65|651.25|653.54|651.14|653.74|651.34|653.54|651.14|0
1651483630000|2022-05-02 09:27:10|653.65|651.25|653.54|651.14|653.65|651.25|653.54|651.14|0
1651483640000|2022-05-02 09:27:20|653.05|650.65|652.95|650.55|653.05|650.65|652.95|650.55|0
1651483650000|2022-05-02 09:27:30|653.05|650.65|652.86|650.46|653.05|650.65|652.86|650.46|0
1651483660000|2022-05-02 09:27:40|652.95|650.55|652.86|650.46|653.05|650.65|652.86|650.46|0
1651483670000|2022-05-02 09:27:50|652.36|649.96|652.56|650.16|652.56|650.16|652.36|649.96|0
1651483680000|2022-05-02 09:28:00|652.36|649.96|652.26|649.86|652.36|649.96|652.26|649.86|0
1651483690000|2022-05-02 09:28:10|652.16|649.76|652.16|649.76|652.26|649.86|652.16|649.76|0
1651483700000|2022-05-02 09:28:20|651.96|649.56|652.07|649.67|652.07|649.67|651.96|649.56|0
1651483710000|2022-05-02 09:28:30|652.16|649.76|652.07|649.67|652.16|649.76|652.07|649.67|0
1651483720000|2022-05-02 09:28:40|651.96|649.56|652.07|649.67|652.07|649.67|651.96|649.56|0
1651483730000|2022-05-02 09:28:50|652.16|649.76|651.96|649.56|652.16|649.76|651.96|649.56|0
1651483740000|2022-05-02 09:29:00|652.07|649.67|652.16|649.76|652.16|649.76|651.96|649.56|0
1651483750000|2022-05-02 09:29:10|652.36|649.96|652.46|650.06|652.46|650.06|652.36|649.96|0
1651483760000|2022-05-02 09:29:20|652.36|649.96|652.95|650.55|652.95|650.55|652.36|649.96|0
1651483770000|2022-05-02 09:29:30|653.25|650.85|653.74|651.34|653.94|651.54|653.25|650.85|0
1651483780000|2022-05-02 09:29:40|653.94|651.54|653.74|651.34|653.94|651.54|653.74|651.34|0
1651483790000|2022-05-02 09:29:50|653.94|651.54|653.94|651.54|653.94|651.54|653.84|651.44|0
1651483800000|2022-05-02 09:30:00|653.74|651.34|653.84|651.44|653.84|651.44|653.74|651.34|0
1651483810000|2022-05-02 09:30:10|654.04|651.64|653.35|650.95|654.04|651.64|653.35|650.95|0
1651483830000|2022-05-02 09:30:30|653.65|651.25|654.44|652.04|654.44|652.04|653.65|651.25|0
1651483840000|2022-05-02 09:30:40|654.14|651.74|653.74|651.34|654.53|652.13|653.74|651.34|0
1651483850000|2022-05-02 09:30:50|653.65|651.25|653.54|651.14|653.65|651.25|653.54|651.14|0
1651483860000|2022-05-02 09:31:00|653.74|651.34|653.74|651.34|653.74|651.34|653.65|651.25|0
1651483870000|2022-05-02 09:31:10|653.65|651.25|653.35|650.95|653.65|651.25|653.35|650.95|0
1651483880000|2022-05-02 09:31:20|653.15|650.75|652.36|649.96|653.15|650.75|652.36|649.96|0
1651483890000|2022-05-02 09:31:30|652.46|650.06|652.56|650.16|652.56|650.16|652.46|650.06|0
1651483900000|2022-05-02 09:31:40|652.75|650.35|652.56|650.16|652.75|650.35|652.56|650.16|0
1651483910000|2022-05-02 09:31:50|652.75|650.35|652.75|650.35|652.75|650.35|652.75|650.35|0
1651483920000|2022-05-02 09:32:00|652.95|650.55|653.15|650.75|653.15|650.75|652.95|650.55|0
1651483930000|2022-05-02 09:32:10|653.05|650.65|653.45|651.05|653.45|651.05|652.95|650.55|0
1651483940000|2022-05-02 09:32:20|653.54|651.14|653.54|651.14|653.65|651.25|653.54|651.14|0
1651483950000|2022-05-02 09:32:30|653.15|650.75|653.15|650.75|653.25|650.85|653.15|650.75|0
1651483960000|2022-05-02 09:32:40|652.95|650.55|652.95|650.55|652.95|650.55|652.95|650.55|0
1651483970000|2022-05-02 09:32:50|653.15|650.75|653.15|650.75|653.15|650.75|652.95|650.55|0
1651483980000|2022-05-02 09:33:00|652.95|650.55|652.36|649.96|652.95|650.55|652.36|649.96|0
1651483990000|2022-05-02 09:33:10|652.16|649.76|652.26|649.86|652.26|649.86|651.96|649.56|0
1651484000000|2022-05-02 09:33:20|652.16|649.76|652.56|650.16|652.56|650.16|652.16|649.76|0
1651484010000|2022-05-02 09:33:30|652.75|650.35|653.05|650.65|653.05|650.65|652.75|650.35|0
1651484020000|2022-05-02 09:33:40|653.25|650.85|653.05|650.65|653.25|650.85|653.05|650.65|0
1651484030000|2022-05-02 09:33:50|652.75|650.35|652.75|650.35|652.95|650.55|652.75|650.35|0
1651484040000|2022-05-02 09:34:00|652.66|650.26|652.66|650.26|652.66|650.26|652.55|650.15|0
1651484050000|2022-05-02 09:34:10|652.55|650.15|652.75|650.35|652.75|650.35|652.55|650.15|0
1651484060000|2022-05-02 09:34:20|652.95|650.55|652.85|650.45|652.95|650.55|652.85|650.45|0
1651484070000|2022-05-02 09:34:30|652.16|649.76|651.96|649.56|652.16|649.76|651.87|649.47|0
1651484080000|2022-05-02 09:34:40|652.16|649.76|652.16|649.76|652.16|649.76|652.16|649.76|0
1651484090000|2022-05-02 09:34:50|652.46|650.06|652.36|649.96|652.55|650.15|652.36|649.96|0
1651484100000|2022-05-02 09:35:00|652.16|649.76|651.17|648.77|652.16|649.76|650.98|648.58|0
1651484110000|2022-05-02 09:35:10|651.28|648.88|651.47|649.07|651.47|649.07|651.28|648.88|0
1651484120000|2022-05-02 09:35:20|651.57|649.17|651.57|649.17|651.67|649.27|651.57|649.17|0
1651484130000|2022-05-02 09:35:30|651.77|649.37|651.28|648.88|651.77|649.37|651.28|648.88|0
1651484140000|2022-05-02 09:35:40|651.47|649.07|651.37|648.97|651.47|649.07|651.37|648.97|0
1651484150000|2022-05-02 09:35:50|651.57|649.17|651.47|649.07|651.57|649.17|651.47|649.07|0
1651484160000|2022-05-02 09:36:00|651.37|648.97|651.17|648.77|651.37|648.97|650.98|648.58|0
1651484170000|2022-05-02 09:36:10|651.47|649.07|651.37|648.97|651.57|649.17|651.37|648.97|0
1651484180000|2022-05-02 09:36:20|651.57|649.17|651.77|649.37|651.77|649.37|651.57|649.17|0
1651484190000|2022-05-02 09:36:30|651.67|649.27|652.16|649.76|652.36|649.96|651.67|649.27|0
1651484200000|2022-05-02 09:36:40|652.26|649.86|652.75|650.35|652.75|650.35|652.26|649.86|0
1651484210000|2022-05-02 09:36:50|652.55|650.15|652.16|649.76|652.55|650.15|652.16|649.76|0
1651484220000|2022-05-02 09:37:00|651.67|649.27|651.37|648.97|651.67|649.27|651.37|648.97|0
1651484230000|2022-05-02 09:37:10|651.17|648.77|650.98|648.58|651.17|648.77|650.98|648.58|0
1651484240000|2022-05-02 09:37:20|650.68|648.28|651.57|649.17|651.57|649.17|650.68|648.28|0
1651484250000|2022-05-02 09:37:30|651.37|648.97|651.76|649.36|651.76|649.36|651.37|648.97|0
1651484260000|2022-05-02 09:37:40|652.06|649.66|651.47|649.07|652.06|649.66|651.47|649.07|0
1651484270000|2022-05-02 09:37:50|652.06|649.66|651.96|649.56|652.06|649.66|651.96|649.56|0
1651484280000|2022-05-02 09:38:00|651.67|649.27|651.67|649.27|651.67|649.27|651.67|649.27|0
1651484290000|2022-05-02 09:38:10|651.57|649.17|651.96|649.56|652.06|649.66|651.57|649.17|0
1651484300000|2022-05-02 09:38:20|652.06|649.66|651.96|649.56|652.16|649.76|651.96|649.56|0
1651484310000|2022-05-02 09:38:30|651.87|649.47|652.36|649.96|652.36|649.96|651.87|649.47|0
1651484320000|2022-05-02 09:38:40|652.16|649.76|651.96|649.56|652.16|649.76|651.87|649.47|0
1651484330000|2022-05-02 09:38:50|651.76|649.36|651.57|649.17|651.76|649.36|651.57|649.17|0
1651484340000|2022-05-02 09:39:00|651.67|649.27|651.87|649.47|651.87|649.47|651.67|649.27|0
1651484350000|2022-05-02 09:39:10|651.96|649.56|651.67|649.27|651.96|649.56|651.57|649.17|0
1651484360000|2022-05-02 09:39:20|651.76|649.36|651.57|649.17|651.76|649.36|651.37|648.97|0
1651484370000|2022-05-02 09:39:30|651.96|649.56|651.96|649.56|652.06|649.66|651.96|649.56|0
1651484380000|2022-05-02 09:39:40|651.87|649.47|652.06|649.66|652.06|649.66|651.87|649.47|0
1651484390000|2022-05-02 09:39:50|651.76|649.36|651.76|649.36|651.76|649.36|651.57|649.17|0
1651484400000|2022-05-02 09:40:00|651.87|649.47|651.76|649.36|651.96|649.56|651.76|649.36|0
1651484410000|2022-05-02 09:40:10|651.87|649.47|651.96|649.56|652.06|649.66|651.87|649.47|0
1651484420000|2022-05-02 09:40:20|652.06|649.66|651.87|649.47|652.06|649.66|651.87|649.47|0
1651484430000|2022-05-02 09:40:30|651.96|649.56|651.67|649.27|651.96|649.56|651.67|649.27|0
1651484440000|2022-05-02 09:40:40|651.47|649.07|651.57|649.17|651.57|649.17|651.47|649.07|0
1651484450000|2022-05-02 09:40:50|651.67|649.27|652.16|649.76|652.16|649.76|651.67|649.27|0
1651484460000|2022-05-02 09:41:00|652.26|649.86|653.05|650.65|653.05|650.65|652.26|649.86|0
1651484470000|2022-05-02 09:41:10|652.95|650.55|653.05|650.65|653.05|650.65|652.95|650.55|0
1651484480000|2022-05-02 09:41:20|652.95|650.55|652.55|650.15|653.05|650.65|652.55|650.15|0
1651484490000|2022-05-02 09:41:30|652.06|649.66|652.26|649.86|652.26|649.86|652.06|649.66|0
1651484500000|2022-05-02 09:41:40|652.46|650.06|652.55|650.15|652.55|650.15|652.46|650.06|0
1651484510000|2022-05-02 09:41:50|652.75|650.35|652.16|649.76|652.75|650.35|652.16|649.76|0
1651484520000|2022-05-02 09:42:00|652.26|649.86|652.55|650.15|652.55|650.15|652.16|649.76|0
1651484530000|2022-05-02 09:42:10|652.75|650.35|652.46|650.06|652.75|650.35|652.36|649.96|0
1651484540000|2022-05-02 09:42:20|652.95|650.55|652.55|650.15|652.95|650.55|652.55|650.15|0
1651484550000|2022-05-02 09:42:30|652.66|650.26|652.75|650.35|652.75|650.35|652.66|650.26|0
1651484560000|2022-05-02 09:42:40|652.66|650.26|652.55|650.15|652.66|650.26|652.55|650.15|0
1651484570000|2022-05-02 09:42:50|652.36|649.96|652.66|650.26|652.66|650.26|652.36|649.96|0
1651484580000|2022-05-02 09:43:00|652.95|650.55|652.95|650.55|652.95|650.55|652.75|650.35|0
1651484590000|2022-05-02 09:43:10|653.14|650.74|653.05|650.65|653.14|650.74|653.05|650.65|0
1651484600000|2022-05-02 09:43:20|652.75|650.35|652.95|650.55|653.14|650.74|652.75|650.35|0
1651484610000|2022-05-02 09:43:30|652.66|650.26|652.75|650.35|652.95|650.55|652.66|650.26|0
1651484620000|2022-05-02 09:43:40|652.66|650.26|652.85|650.45|652.85|650.45|652.55|650.15|0
1651484630000|2022-05-02 09:43:50|652.95|650.55|652.75|650.35|652.95|650.55|652.75|650.35|0
1651484640000|2022-05-02 09:44:00|652.65|650.25|652.55|650.15|652.65|650.25|652.46|650.06|0
1651484650000|2022-05-02 09:44:10|652.35|649.95|652.55|650.15|652.55|650.15|652.35|649.95|0
1651484660000|2022-05-02 09:44:20|652.95|650.55|652.75|650.35|652.95|650.55|652.75|650.35|0
1651484670000|2022-05-02 09:44:30|652.85|650.45|653.05|650.65|653.05|650.65|652.85|650.45|0
1651484680000|2022-05-02 09:44:40|653.14|650.74|653.76|651.36|653.76|651.36|653.14|650.74|0
1651484690000|2022-05-02 09:44:50|652.23|649.83|652.53|650.13|652.63|650.23|652.23|649.83|0
1651484700000|2022-05-02 09:45:00|652.63|650.23|652.43|650.03|652.63|650.23|652.43|650.03|0
1651484710000|2022-05-02 09:45:10|652.34|649.94|652.53|650.13|652.53|650.13|652.23|649.83|0
1651484720000|2022-05-02 09:45:20|652.83|650.43|652.83|650.43|653.22|650.82|652.83|650.43|0
1651484730000|2022-05-02 09:45:30|652.93|650.53|652.63|650.23|652.93|650.53|652.63|650.23|0
1651484740000|2022-05-02 09:45:40|652.83|650.43|652.63|650.23|652.83|650.43|652.63|650.23|0
1651484750000|2022-05-02 09:45:50|652.43|650.03|652.63|650.23|652.63|650.23|652.43|650.03|0
1651484760000|2022-05-02 09:46:00|652.43|650.03|652.04|649.64|652.43|650.03|651.55|649.15|0
1651484770000|2022-05-02 09:46:10|652.23|649.83|652.23|649.83|652.43|650.03|652.23|649.83|0
1651484780000|2022-05-02 09:46:20|652.34|649.94|652.34|649.94|652.43|650.03|652.23|649.83|0
1651484790000|2022-05-02 09:46:30|652.23|649.83|652.83|650.43|652.83|650.43|652.23|649.83|0
1651484800000|2022-05-02 09:46:40|652.63|650.23|653.33|650.93|653.42|651.02|652.63|650.23|0
1651484810000|2022-05-02 09:46:50|653.42|651.02|653.42|651.02|653.42|651.02|653.42|651.02|0
1651484820000|2022-05-02 09:47:00|653.52|651.12|654.01|651.61|654.01|651.61|653.52|651.12|0
1651484830000|2022-05-02 09:47:10|654.12|651.72|653.92|651.52|654.12|651.72|653.92|651.52|0
1651484840000|2022-05-02 09:47:20|654.21|651.81|653.92|651.52|654.21|651.81|653.92|651.52|0
1651484850000|2022-05-02 09:47:30|653.33|650.93|653.33|650.93|653.33|650.93|653.33|650.93|0
1651484860000|2022-05-02 09:47:40|653.13|650.73|653.22|650.82|653.22|650.82|653.13|650.73|0
1651484870000|2022-05-02 09:47:50|652.83|650.43|652.63|650.23|652.83|650.43|652.63|650.23|0
1651484880000|2022-05-02 09:48:00|652.43|650.03|653.02|650.62|653.02|650.62|652.43|650.03|0
1651484890000|2022-05-02 09:48:10|652.83|650.43|652.83|650.43|652.83|650.43|652.73|650.33|0
1651484900000|2022-05-02 09:48:20|652.63|650.23|652.63|650.23|652.63|650.23|652.43|650.03|0
1651484910000|2022-05-02 09:48:30|652.43|650.03|652.63|650.23|652.73|650.33|652.43|650.03|0
1651484920000|2022-05-02 09:48:40|652.43|650.03|652.53|650.13|652.53|650.13|652.43|650.03|0
1651484930000|2022-05-02 09:48:50|652.83|650.43|653.02|650.62|653.02|650.62|652.73|650.33|0
1651484940000|2022-05-02 09:49:00|652.73|650.33|652.53|650.13|652.73|650.33|652.53|650.13|0
1651484950000|2022-05-02 09:49:10|652.43|650.03|652.53|650.13|652.53|650.13|652.34|649.94|0
1651484960000|2022-05-02 09:49:20|652.43|650.03|652.63|650.23|652.63|650.23|652.43|650.03|0
1651484970000|2022-05-02 09:49:30|652.83|650.43|652.73|650.33|652.83|650.43|652.63|650.23|0
1651484980000|2022-05-02 09:49:40|652.93|650.53|653.42|651.02|653.42|651.02|652.93|650.53|0
1651484990000|2022-05-02 09:49:50|653.13|650.73|653.02|650.62|653.22|650.82|653.02|650.62|0
1651485000000|2022-05-02 09:50:00|653.13|650.73|652.93|650.53|653.22|650.82|652.93|650.53|0
1651485010000|2022-05-02 09:50:10|652.63|650.23|652.83|650.43|652.83|650.43|652.63|650.23|0
1651485020000|2022-05-02 09:50:20|652.93|650.53|652.43|650.03|652.93|650.53|652.43|650.03|0
1651485030000|2022-05-02 09:50:30|652.23|649.83|652.03|649.63|652.23|649.83|652.03|649.63|0
1651485040000|2022-05-02 09:50:40|651.64|649.24|651.64|649.24|651.64|649.24|651.64|649.24|0
1651485050000|2022-05-02 09:50:50|651.54|649.14|651.05|648.65|651.54|649.14|651.05|648.65|0
1651485060000|2022-05-02 09:51:00|651.24|648.84|651.15|648.75|651.24|648.84|651.15|648.75|0
1651485070000|2022-05-02 09:51:10|651.24|648.84|651.44|649.04|651.64|649.24|651.24|648.84|0
1651485080000|2022-05-02 09:51:20|651.54|649.14|651.44|649.04|651.54|649.14|651.35|648.95|0
1651485090000|2022-05-02 09:51:30|651.05|648.65|651.05|648.65|651.05|648.65|650.85|648.45|0
1651485100000|2022-05-02 09:51:40|650.95|648.55|651.05|648.65|651.05|648.65|650.95|648.55|0
1651485110000|2022-05-02 09:51:50|651.24|648.84|651.24|648.84|651.24|648.84|651.15|648.75|0
1651485130000|2022-05-02 09:52:10|651.44|649.04|651.44|649.04|651.54|649.14|651.44|649.04|0
1651485140000|2022-05-02 09:52:20|651.84|649.44|651.84|649.44|652.03|649.63|651.84|649.44|0
1651485150000|2022-05-02 09:52:30|651.94|649.54|651.84|649.44|651.94|649.54|651.84|649.44|0
1651485160000|2022-05-02 09:52:40|651.74|649.34|651.74|649.34|651.74|649.34|651.64|649.24|0
1651485170000|2022-05-02 09:52:50|651.94|649.54|651.84|649.44|651.94|649.54|651.84|649.44|0
1651485180000|2022-05-02 09:53:00|651.64|649.24|651.54|649.14|651.64|649.24|651.44|649.04|0
1651485190000|2022-05-02 09:53:10|651.44|649.04|651.44|649.04|651.44|649.04|651.44|649.04|0
1651485200000|2022-05-02 09:53:20|651.35|648.95|651.24|648.84|651.44|649.04|651.24|648.84|0
1651485210000|2022-05-02 09:53:30|651.05|648.65|651.44|649.04|651.44|649.04|651.05|648.65|0
1651485220000|2022-05-02 09:53:40|651.64|649.24|651.74|649.34|651.74|649.34|651.64|649.24|0
1651485230000|2022-05-02 09:53:50|651.64|649.24|651.64|649.24|651.84|649.44|651.64|649.24|0
1651485240000|2022-05-02 09:54:00|651.94|649.54|651.64|649.24|651.94|649.54|651.64|649.24|0
1651485250000|2022-05-02 09:54:10|651.74|649.34|651.84|649.44|651.84|649.44|651.74|649.34|0
1651485260000|2022-05-02 09:54:20|651.94|649.54|651.84|649.44|651.94|649.54|651.84|649.44|0
1651485270000|2022-05-02 09:54:30|651.94|649.54|651.94|649.54|651.94|649.54|651.94|649.54|0
1651485280000|2022-05-02 09:54:40|651.64|649.24|651.94|649.54|651.94|649.54|651.64|649.24|0
1651485290000|2022-05-02 09:54:50|651.64|649.24|651.64|649.24|651.64|649.24|651.64|649.24|0
1651485300000|2022-05-02 09:55:00|651.74|649.34|651.74|649.34|651.74|649.34|651.74|649.34|0
1651485310000|2022-05-02 09:55:10|651.84|649.44|652.43|650.03|652.43|650.03|651.84|649.44|0
1651485320000|2022-05-02 09:55:20|652.33|649.93|652.82|650.42|652.82|650.42|652.33|649.93|0
1651485330000|2022-05-02 09:55:30|652.63|650.23|653.22|650.82|653.22|650.82|652.63|650.23|0
1651485340000|2022-05-02 09:55:40|653.42|651.02|653.42|651.02|653.42|651.02|653.22|650.82|0
1651485350000|2022-05-02 09:55:50|653.32|650.92|653.72|651.32|653.72|651.32|653.32|650.92|0
1651485360000|2022-05-02 09:56:00|653.62|651.22|654.01|651.61|654.01|651.61|653.52|651.12|0
1651485370000|2022-05-02 09:56:10|654.12|651.72|654.41|652.01|654.41|652.01|654.12|651.72|0
1651485380000|2022-05-02 09:56:20|654.21|651.81|654.01|651.61|654.21|651.81|654.01|651.61|0
1651485390000|2022-05-02 09:56:30|654.31|651.91|654.21|651.81|654.31|651.91|654.01|651.61|0
1651485400000|2022-05-02 09:56:40|654.31|651.91|654.21|651.81|654.41|652.01|654.21|651.81|0
1651485410000|2022-05-02 09:56:50|654.12|651.72|653.22|650.82|654.12|651.72|653.22|650.82|0
1651485420000|2022-05-02 09:57:00|652.63|650.23|653.02|650.62|653.02|650.62|652.63|650.23|0
1651485430000|2022-05-02 09:57:10|653.22|650.82|653.02|650.62|653.22|650.82|653.02|650.62|0
1651485440000|2022-05-02 09:57:20|653.22|650.82|653.22|650.82|653.22|650.82|653.22|650.82|0
1651485450000|2022-05-02 09:57:30|653.02|650.62|653.81|651.41|653.81|651.41|653.02|650.62|0
1651485460000|2022-05-02 09:57:40|654.01|651.61|654.01|651.61|654.01|651.61|654.01|651.61|0
1651485470000|2022-05-02 09:57:50|653.81|651.41|653.62|651.22|653.81|651.41|653.52|651.12|0
1651485480000|2022-05-02 09:58:00|653.42|651.02|653.42|651.02|653.42|651.02|653.22|650.82|0
1651485490000|2022-05-02 09:58:10|653.62|651.22|653.42|651.02|653.62|651.22|653.42|651.02|0
1651485500000|2022-05-02 09:58:20|653.81|651.41|654.21|651.81|654.21|651.81|653.81|651.41|0
1651485510000|2022-05-02 09:58:30|654.31|651.91|654.01|651.61|654.31|651.91|654.01|651.61|0
1651485520000|2022-05-02 09:58:40|653.81|651.41|654.21|651.81|654.21|651.81|653.81|651.41|0
1651485530000|2022-05-02 09:58:50|654.11|651.71|654.11|651.71|654.21|651.81|654.11|651.71|0
1651485540000|2022-05-02 09:59:00|653.81|651.41|653.92|651.52|653.92|651.52|653.81|651.41|0
1651485550000|2022-05-02 09:59:10|654.11|651.71|654.01|651.61|654.11|651.71|654.01|651.61|0
1651485560000|2022-05-02 09:59:20|653.92|651.52|653.92|651.52|653.92|651.52|653.81|651.41|0
1651485570000|2022-05-02 09:59:30|654.01|651.61|653.92|651.52|654.01|651.61|653.92|651.52|0
1651485580000|2022-05-02 09:59:40|653.81|651.41|654.21|651.81|654.31|651.91|653.81|651.41|0
1651485590000|2022-05-02 09:59:50|654.11|651.71|654.61|652.21|654.61|652.21|654.11|651.71|0
1651485600000|2022-05-02 10:00:00|654.51|652.11|654.21|651.81|654.51|652.11|654.21|651.81|0
1651485610000|2022-05-02 10:00:10|654.41|652.01|654.41|652.01|654.41|652.01|654.41|652.01|0
1651485620000|2022-05-02 10:00:20|654.51|652.11|654.21|651.81|654.51|652.11|654.21|651.81|0
1651485630000|2022-05-02 10:00:30|654.41|652.01|654.31|651.91|654.41|652.01|654.31|651.91|0
1651485640000|2022-05-02 10:00:40|654.01|651.61|653.72|651.32|654.01|651.61|653.72|651.32|0
1651485650000|2022-05-02 10:00:50|653.81|651.41|654.11|651.71|654.11|651.71|653.81|651.41|0
1651485660000|2022-05-02 10:01:00|654.21|651.81|654.41|652.01|654.41|652.01|654.11|651.71|0
1651485680000|2022-05-02 10:01:20|654.51|652.11|655.6|653.2|655.99|653.59|654.51|652.11|0
1651485690000|2022-05-02 10:01:30|655.79|653.39|657.29|654.89|657.29|654.89|655.79|653.39|0
1651485700000|2022-05-02 10:01:40|657.09|654.69|656.99|654.59|657.29|654.89|656.99|654.59|0
1651485710000|2022-05-02 10:01:50|657.09|654.69|657.18|654.78|657.18|654.78|656.99|654.59|0
1651485720000|2022-05-02 10:02:00|657.38|654.98|657.18|654.78|657.38|654.98|657.18|654.78|0
1651485730000|2022-05-02 10:02:10|657.09|654.69|656.89|654.49|657.09|654.69|656.49|654.09|0
1651485740000|2022-05-02 10:02:20|656.99|654.59|657.09|654.69|657.09|654.69|656.99|654.59|0
1651485750000|2022-05-02 10:02:30|656.98|654.58|656.59|654.19|656.98|654.58|656.39|653.99|0
1651485760000|2022-05-02 10:02:40|656.79|654.39|656.69|654.29|656.79|654.39|656.69|654.29|0
1651485770000|2022-05-02 10:02:50|656.79|654.39|657.18|654.78|657.18|654.78|656.79|654.39|0
1651485780000|2022-05-02 10:03:00|657.49|655.09|657.29|654.89|657.49|655.09|657.18|654.78|0
1651485790000|2022-05-02 10:03:10|657.18|654.78|656.79|654.39|657.18|654.78|656.79|654.39|0
1651485800000|2022-05-02 10:03:20|656.89|654.49|656.59|654.19|656.89|654.49|656.59|654.19|0
1651485810000|2022-05-02 10:03:30|656.39|653.99|656.19|653.79|656.59|654.19|656.19|653.79|0
1651485820000|2022-05-02 10:03:40|655.99|653.59|656.39|653.99|656.39|653.99|655.99|653.59|0
1651485830000|2022-05-02 10:03:50|656.19|653.79|655.9|653.5|656.19|653.79|655.9|653.5|0
1651485840000|2022-05-02 10:04:00|655.79|653.39|655.6|653.2|655.79|653.39|655.6|653.2|0
1651485860000|2022-05-02 10:04:20|655.79|653.39|655.7|653.3|655.79|653.39|655.7|653.3|0
1651485870000|2022-05-02 10:04:30|655.99|653.59|656.29|653.89|656.29|653.89|655.99|653.59|0
1651485880000|2022-05-02 10:04:40|656.39|653.99|656.79|654.39|656.79|654.39|656.39|653.99|0
1651485890000|2022-05-02 10:04:50|656.59|654.19|656.59|654.19|656.59|654.19|656.59|654.19|0
1651485900000|2022-05-02 10:05:00|656.29|653.89|655.99|653.59|656.29|653.89|655.99|653.59|0
1651485910000|2022-05-02 10:05:10|655.7|653.3|655.7|653.3|655.7|653.3|655.6|653.2|0
1651485920000|2022-05-02 10:05:20|655.6|653.2|655.79|653.39|655.79|653.39|655.6|653.2|0
1651485930000|2022-05-02 10:05:30|655.99|653.59|655.79|653.39|655.99|653.59|655.79|653.39|0
1651485940000|2022-05-02 10:05:40|655.6|653.2|655.6|653.2|655.6|653.2|655.6|653.2|0
1651485950000|2022-05-02 10:05:50|655.7|653.3|655.79|653.39|655.79|653.39|655.7|653.3|0
1651485960000|2022-05-02 10:06:00|655.99|653.59|655.99|653.59|655.99|653.59|655.9|653.5|0
1651485970000|2022-05-02 10:06:10|655.79|653.39|655.99|653.59|655.99|653.59|655.79|653.39|0
1651485980000|2022-05-02 10:06:20|656.19|653.79|656.29|653.89|656.29|653.89|656.19|653.79|0
1651485990000|2022-05-02 10:06:30|656.09|653.69|656.19|653.79|656.19|653.79|655.99|653.59|0
1651486000000|2022-05-02 10:06:40|656.29|653.89|656.89|654.49|656.89|654.49|656.29|653.89|0
1651486010000|2022-05-02 10:06:50|656.79|654.39|656.89|654.49|657.09|654.69|656.79|654.39|0
1651486020000|2022-05-02 10:07:00|657.18|654.78|657.18|654.78|657.18|654.78|657.18|654.78|0
1651486030000|2022-05-02 10:07:10|657.38|654.98|657.58|655.18|657.78|655.38|657.38|654.98|0
1651486040000|2022-05-02 10:07:20|657.48|655.08|656.98|654.58|657.48|655.08|656.98|654.58|0
1651486050000|2022-05-02 10:07:30|656.89|654.49|657.48|655.08|657.48|655.08|656.89|654.49|0
1651486060000|2022-05-02 10:07:40|657.38|654.98|657.38|654.98|657.38|654.98|656.98|654.58|0
1651486070000|2022-05-02 10:07:50|657.58|655.18|657.38|654.98|657.58|655.18|657.38|654.98|0
1651486080000|2022-05-02 10:08:00|657.18|654.78|657.48|655.08|657.58|655.18|657.18|654.78|0
1651486090000|2022-05-02 10:08:10|657.38|654.98|657.18|654.78|657.48|655.08|657.18|654.78|0
1651486100000|2022-05-02 10:08:20|656.98|654.58|656.98|654.58|656.98|654.58|656.98|654.58|0
1651486120000|2022-05-02 10:08:40|656.78|654.38|656.78|654.38|656.78|654.38|656.59|654.19|0
1651486130000|2022-05-02 10:08:50|657.18|654.78|657.38|654.98|657.38|654.98|657.18|654.78|0
1651486140000|2022-05-02 10:09:00|657.18|654.78|657.38|654.98|657.68|655.28|657.18|654.78|0
1651486150000|2022-05-02 10:09:10|657.18|654.78|657.09|654.69|657.18|654.78|656.98|654.58|0
1651486160000|2022-05-02 10:09:20|657.18|654.78|657.18|654.78|657.38|654.98|657.18|654.78|0
1651486170000|2022-05-02 10:09:30|657.28|654.88|656.78|654.38|657.28|654.88|656.78|654.38|0
1651486180000|2022-05-02 10:09:40|656.98|654.58|656.89|654.49|656.98|654.58|656.78|654.38|0
1651486190000|2022-05-02 10:09:50|656.78|654.38|656.19|653.79|656.78|654.38|656.19|653.79|0
1651486200000|2022-05-02 10:10:00|655.79|653.39|654.6|652.2|655.79|653.39|654.6|652.2|0
1651486210000|2022-05-02 10:10:10|654.4|652|654.51|652.11|654.6|652.2|654.4|652|0
1651486220000|2022-05-02 10:10:20|654.21|651.81|653.41|651.01|654.21|651.81|653.41|651.01|0
1651486230000|2022-05-02 10:10:30|653.91|651.51|653.41|651.01|654.21|651.81|653.41|651.01|0
1651486240000|2022-05-02 10:10:40|653.02|650.62|652.73|650.33|653.02|650.62|652.73|650.33|0
1651486250000|2022-05-02 10:10:50|652.82|650.42|652.42|650.02|652.82|650.42|652.42|650.02|0
1651486260000|2022-05-02 10:11:00|652.33|649.93|652.62|650.22|652.62|650.22|652.23|649.83|0
1651486270000|2022-05-02 10:11:10|652.82|650.42|653.22|650.82|653.22|650.82|652.82|650.42|0
1651486280000|2022-05-02 10:11:20|653.02|650.62|653.22|650.82|653.22|650.82|653.02|650.62|0
1651486290000|2022-05-02 10:11:30|653.32|650.92|653.41|651.01|653.41|651.01|653.32|650.92|0
1651486300000|2022-05-02 10:11:40|653.22|650.82|653.22|650.82|653.41|651.01|653.22|650.82|0
1651486310000|2022-05-02 10:11:50|652.82|650.42|653.02|650.62|653.02|650.62|652.82|650.42|0
1651486320000|2022-05-02 10:12:00|653.22|650.82|653.02|650.62|653.41|651.01|653.02|650.62|0
1651486330000|2022-05-02 10:12:10|652.82|650.42|652.62|650.22|652.82|650.42|652.62|650.22|0
1651486340000|2022-05-02 10:12:20|652.73|650.33|652.62|650.22|652.82|650.42|652.62|650.22|0
1651486350000|2022-05-02 10:12:30|652.73|650.33|652.82|650.42|652.82|650.42|652.73|650.33|0
1651486370000|2022-05-02 10:12:50|652.62|650.22|652.73|650.33|652.73|650.33|652.62|650.22|0
1651486380000|2022-05-02 10:13:00|652.82|650.42|652.72|650.32|652.82|650.42|652.72|650.32|0
1651486390000|2022-05-02 10:13:10|652.42|650.02|652.82|650.42|652.82|650.42|652.42|650.02|0
1651486410000|2022-05-02 10:13:30|652.92|650.52|653.02|650.62|653.02|650.62|652.92|650.52|0
1651486420000|2022-05-02 10:13:40|652.82|650.42|652.92|650.52|652.92|650.52|652.82|650.42|0
1651486430000|2022-05-02 10:13:50|653.02|650.62|653.41|651.01|653.41|651.01|653.02|650.62|0
1651486440000|2022-05-02 10:14:00|653.32|650.92|653.02|650.62|653.32|650.92|653.02|650.62|0
1651486450000|2022-05-02 10:14:10|653.22|650.82|653.41|651.01|653.61|651.21|653.22|650.82|0
1651486460000|2022-05-02 10:14:20|653.52|651.12|653.41|651.01|653.52|651.12|653.41|651.01|0
1651486470000|2022-05-02 10:14:30|653.02|650.62|653.12|650.72|653.12|650.72|653.02|650.62|0
1651486480000|2022-05-02 10:14:40|653.02|650.62|652.62|650.22|653.02|650.62|652.62|650.22|0
1651486490000|2022-05-02 10:14:50|652.42|650.02|652.33|649.93|652.42|650.02|652.23|649.83|0
1651486500000|2022-05-02 10:15:00|652.53|650.13|652.23|649.83|652.62|650.22|652.23|649.83|0
1651486510000|2022-05-02 10:15:10|652.03|649.63|652.13|649.73|652.13|649.73|652.03|649.63|0
1651486520000|2022-05-02 10:15:20|652.03|649.63|652.03|649.63|652.13|649.73|652.03|649.63|0
1651486530000|2022-05-02 10:15:30|652.23|649.83|652.13|649.73|652.23|649.83|652.03|649.63|0
1651486540000|2022-05-02 10:15:40|652.23|649.83|652.03|649.63|652.23|649.83|652.03|649.63|0
1651486550000|2022-05-02 10:15:50|651.83|649.43|651.43|649.03|652.03|649.63|651.43|649.03|0
1651486560000|2022-05-02 10:16:00|651.34|648.94|651.24|648.84|651.34|648.94|651.04|648.64|0
1651486570000|2022-05-02 10:16:10|651.43|649.03|651.43|649.03|651.43|649.03|651.43|649.03|0
1651486580000|2022-05-02 10:16:20|651.63|649.23|651.63|649.23|651.63|649.23|651.63|649.23|0
1651486590000|2022-05-02 10:16:30|651.54|649.14|652.23|649.83|652.23|649.83|651.54|649.14|0
1651486600000|2022-05-02 10:16:40|652.03|649.63|651.93|649.53|652.03|649.63|651.83|649.43|0
1651486610000|2022-05-02 10:16:50|651.83|649.43|652.62|650.22|652.62|650.22|651.83|649.43|0
1651486620000|2022-05-02 10:17:00|652.42|650.02|652.42|650.02|652.42|650.02|652.42|650.02|0
1651486630000|2022-05-02 10:17:10|652.33|649.93|651.83|649.43|652.33|649.93|651.83|649.43|0
1651486640000|2022-05-02 10:17:20|651.73|649.33|651.24|648.84|651.73|649.33|651.24|648.84|0
1651486650000|2022-05-02 10:17:30|651.43|649.03|651.83|649.43|651.83|649.43|651.34|648.94|0
1651486660000|2022-05-02 10:17:40|652.03|649.63|651.63|649.23|652.03|649.63|651.63|649.23|0
1651486670000|2022-05-02 10:17:50|651.54|649.14|651.63|649.23|651.63|649.23|651.54|649.14|0
1651486680000|2022-05-02 10:18:00|651.54|649.14|651.24|648.84|651.54|649.14|651.24|648.84|0
1651486690000|2022-05-02 10:18:10|651.34|648.94|651.34|648.94|651.63|649.23|651.34|648.94|0
1651486700000|2022-05-02 10:18:20|651.24|648.84|651.63|649.23|651.63|649.23|651.24|648.84|0
1651486710000|2022-05-02 10:18:30|651.43|649.03|651.83|649.43|651.83|649.43|651.43|649.03|0
1651486720000|2022-05-02 10:18:40|651.63|649.23|651.43|649.03|651.63|649.23|651.43|649.03|0
1651486730000|2022-05-02 10:18:50|651.54|649.14|651.83|649.43|651.83|649.43|651.54|649.14|0
1651486740000|2022-05-02 10:19:00|651.63|649.23|651.63|649.23|651.63|649.23|651.63|649.23|0
1651486750000|2022-05-02 10:19:10|651.83|649.43|652.22|649.82|652.22|649.82|651.83|649.43|0
1651486760000|2022-05-02 10:19:20|652.33|649.93|652.33|649.93|652.53|650.13|652.33|649.93|0
1651486770000|2022-05-02 10:19:30|652.22|649.82|652.22|649.82|652.22|649.82|652.22|649.82|0
1651486780000|2022-05-02 10:19:40|652.33|649.93|652.62|650.22|652.72|650.32|652.33|649.93|0
1651486790000|2022-05-02 10:19:50|652.72|650.32|652.72|650.32|652.72|650.32|652.62|650.22|0
1651486800000|2022-05-02 10:20:00|652.62|650.22|652.42|650.02|652.62|650.22|652.42|650.02|0
1651486810000|2022-05-02 10:20:10|652.33|649.93|653.02|650.62|653.02|650.62|652.33|649.93|0
1651486820000|2022-05-02 10:20:20|652.82|650.42|652.82|650.42|653.02|650.62|652.82|650.42|0
1651486830000|2022-05-02 10:20:30|653.12|650.72|653.21|650.81|653.32|650.92|653.12|650.72|0
1651486840000|2022-05-02 10:20:40|653.41|651.01|653.32|650.92|653.41|651.01|653.32|650.92|0
1651486850000|2022-05-02 10:20:50|653.21|650.81|653.12|650.72|653.21|650.81|653.02|650.62|0
1651486860000|2022-05-02 10:21:00|653.21|650.81|653.12|650.72|653.32|650.92|653.12|650.72|0
1651486870000|2022-05-02 10:21:10|653.02|650.62|652.52|650.12|653.02|650.62|652.52|650.12|0
1651486880000|2022-05-02 10:21:20|652.82|650.42|653.32|650.92|653.32|650.92|652.72|650.32|0
1651486890000|2022-05-02 10:21:30|653.12|650.72|653.21|650.81|653.21|650.81|653.12|650.72|0
1651486900000|2022-05-02 10:21:40|653.32|650.92|653.21|650.81|653.32|650.92|653.21|650.81|0
1651486920000|2022-05-02 10:22:00|653.02|650.62|653.02|650.62|653.02|650.62|653.02|650.62|0
1651486930000|2022-05-02 10:22:10|653.41|651.01|653.21|650.81|653.41|651.01|653.21|650.81|0
1651486940000|2022-05-02 10:22:20|653.41|651.01|653.32|650.92|653.41|651.01|653.32|650.92|0
1651486950000|2022-05-02 10:22:30|653.41|651.01|653.21|650.81|653.41|651.01|653.21|650.81|0
1651486960000|2022-05-02 10:22:40|653.12|650.72|653.21|650.81|653.21|650.81|653.12|650.72|0
1651486970000|2022-05-02 10:22:50|653.02|650.62|652.82|650.42|653.02|650.62|652.82|650.42|0
1651486980000|2022-05-02 10:23:00|653.02|650.62|653.21|650.81|653.21|650.81|653.02|650.62|0
1651486990000|2022-05-02 10:23:10|653.12|650.72|652.42|650.02|653.12|650.72|652.42|650.02|0
1651487000000|2022-05-02 10:23:20|652.72|650.32|652.72|650.32|652.72|650.32|652.62|650.22|0
1651487020000|2022-05-02 10:23:40|653.02|650.62|652.62|650.22|653.02|650.62|652.62|650.22|0
1651487030000|2022-05-02 10:23:50|652.52|650.12|652.42|650.02|652.52|650.12|652.42|650.02|0
1651487040000|2022-05-02 10:24:00|651.93|649.53|651.93|649.53|651.93|649.53|651.83|649.43|0
1651487050000|2022-05-02 10:24:10|651.83|649.43|651.83|649.43|651.83|649.43|651.83|649.43|0
1651487060000|2022-05-02 10:24:20|652.03|649.63|652.42|650.02|652.42|650.02|652.03|649.63|0
1651487070000|2022-05-02 10:24:30|652.62|650.22|652.82|650.42|652.82|650.42|652.62|650.22|0
1651487080000|2022-05-02 10:24:40|653.01|650.61|653.01|650.61|653.01|650.61|652.82|650.42|0
1651487090000|2022-05-02 10:24:50|652.82|650.42|653.12|650.72|653.12|650.72|652.82|650.42|0
1651487100000|2022-05-02 10:25:00|653.21|650.81|653.41|651.01|653.41|651.01|653.21|650.81|0
1651487110000|2022-05-02 10:25:10|653.61|651.21|654|651.6|654|651.6|653.61|651.21|0
1651487120000|2022-05-02 10:25:20|653.61|651.21|653.91|651.51|654|651.6|653.61|651.21|0
1651487130000|2022-05-02 10:25:30|654.5|652.1|654.31|651.91|654.5|652.1|654.2|651.8|0
1651487140000|2022-05-02 10:25:40|654.2|651.8|654.7|652.3|654.7|652.3|654.2|651.8|0
1651487150000|2022-05-02 10:25:50|654.8|652.4|654.6|652.2|654.8|652.4|654.6|652.2|0
1651487160000|2022-05-02 10:26:00|654|651.6|653.61|651.21|654.11|651.71|653.61|651.21|0
1651487170000|2022-05-02 10:26:10|653.41|651.01|653.41|651.01|653.41|651.01|653.41|651.01|0
1651487180000|2022-05-02 10:26:20|653.32|650.92|653.51|651.11|653.51|651.11|653.32|650.92|0
1651487190000|2022-05-02 10:26:30|653.41|651.01|653.81|651.41|653.81|651.41|653.41|651.01|0
1651487200000|2022-05-02 10:26:40|654|651.6|653.61|651.21|654|651.6|653.61|651.21|0
1651487210000|2022-05-02 10:26:50|653.51|651.11|653.32|650.92|653.51|651.11|653.21|650.81|0
1651487220000|2022-05-02 10:27:00|653.21|650.81|653.21|650.81|653.61|651.21|653.21|650.81|0
1651487230000|2022-05-02 10:27:10|653.01|650.61|653.01|650.61|653.01|650.61|653.01|650.61|0
1651487240000|2022-05-02 10:27:20|653.21|650.81|652.82|650.42|653.21|650.81|652.82|650.42|0
1651487250000|2022-05-02 10:27:30|652.72|650.32|652.72|650.32|652.72|650.32|652.72|650.32|0
1651487260000|2022-05-02 10:27:40|652.52|650.12|652.33|649.93|652.52|650.12|652.22|649.82|0
1651487270000|2022-05-02 10:27:50|652.22|649.82|652.33|649.93|652.33|649.93|652.22|649.82|0
1651487280000|2022-05-02 10:28:00|652.62|650.22|652.62|650.22|652.72|650.32|652.62|650.22|0
1651487290000|2022-05-02 10:28:10|652.72|650.32|652.92|650.52|652.92|650.52|652.72|650.32|0
1651487300000|2022-05-02 10:28:20|653.01|650.61|653.41|651.01|653.41|651.01|653.01|650.61|0
1651487310000|2022-05-02 10:28:30|653.31|650.91|653.21|650.81|653.41|651.01|653.21|650.81|0
1651487320000|2022-05-02 10:28:40|653.12|650.72|652.82|650.42|653.12|650.72|652.82|650.42|0
1651487330000|2022-05-02 10:28:50|653.01|650.61|653.01|650.61|653.01|650.61|653.01|650.61|0
1651487340000|2022-05-02 10:29:00|652.82|650.42|653.01|650.61|653.01|650.61|652.82|650.42|0
1651487350000|2022-05-02 10:29:10|653.21|650.81|653.41|651.01|653.61|651.21|653.21|650.81|0
1651487360000|2022-05-02 10:29:20|652.82|650.42|653.01|650.61|653.01|650.61|652.82|650.42|0
1651487370000|2022-05-02 10:29:30|652.92|650.52|653.21|650.81|653.21|650.81|652.92|650.52|0
1651487380000|2022-05-02 10:29:40|653.12|650.72|653.01|650.61|653.12|650.72|653.01|650.61|0
1651487390000|2022-05-02 10:29:50|653.61|651.21|653.51|651.11|653.61|651.21|653.51|651.11|0
1651487400000|2022-05-02 10:30:00|653.41|651.01|653.61|651.21|653.61|651.21|653.31|650.91|0
1651487410000|2022-05-02 10:30:10|653.51|651.11|653.01|650.61|653.51|651.11|653.01|650.61|0
1651487420000|2022-05-02 10:30:20|653.12|650.72|653.31|650.91|653.41|651.01|653.12|650.72|0
1651487430000|2022-05-02 10:30:30|653.41|651.01|654.4|652|654.4|652|653.41|651.01|0
1651487440000|2022-05-02 10:30:40|654.3|651.9|653.61|651.21|654.3|651.9|653.61|651.21|0
1651487450000|2022-05-02 10:30:50|653.71|651.31|653.71|651.31|653.71|651.31|653.71|651.31|0
1651487460000|2022-05-02 10:31:00|653.8|651.4|653.31|650.91|653.8|651.4|653.21|650.81|0
1651487470000|2022-05-02 10:31:10|653.21|650.81|653.61|651.21|653.61|651.21|653.21|650.81|0
1651487480000|2022-05-02 10:31:20|653.41|651.01|653.51|651.11|653.61|651.21|653.41|651.01|0
1651487490000|2022-05-02 10:31:30|653.41|651.01|653.41|651.01|653.41|651.01|653.41|651.01|0
1651487500000|2022-05-02 10:31:40|653.61|651.21|653.21|650.81|653.61|651.21|653.21|650.81|0
1651487510000|2022-05-02 10:31:50|653.41|651.01|653.41|651.01|653.51|651.11|653.41|651.01|0
1651487520000|2022-05-02 10:32:00|653.21|650.81|653.51|651.11|653.51|651.11|653.21|650.81|0
1651487530000|2022-05-02 10:32:10|653.61|651.21|653.61|651.21|653.61|651.21|653.61|651.21|0
1651487540000|2022-05-02 10:32:20|653.8|651.4|653.8|651.4|653.8|651.4|653.8|651.4|0
1651487550000|2022-05-02 10:32:30|654|651.6|654|651.6|654|651.6|654|651.6|0
1651487560000|2022-05-02 10:32:40|653.8|651.4|653.8|651.4|653.8|651.4|653.8|651.4|0
1651487570000|2022-05-02 10:32:50|653.41|651.01|653.41|651.01|653.51|651.11|653.41|651.01|0
1651487580000|2022-05-02 10:33:00|653.51|651.11|653.41|651.01|653.51|651.11|653.41|651.01|0
1651487590000|2022-05-02 10:33:10|653.21|650.81|652.52|650.12|653.21|650.81|652.52|650.12|0
1651487600000|2022-05-02 10:33:20|652.22|649.82|652.32|649.92|652.32|649.92|652.13|649.73|0
1651487610000|2022-05-02 10:33:30|652.52|650.12|653.12|650.72|653.12|650.72|652.52|650.12|0
1651487620000|2022-05-02 10:33:40|653.01|650.61|652.92|650.52|653.01|650.61|652.81|650.41|0
1651487630000|2022-05-02 10:33:50|652.81|650.41|652.81|650.41|652.81|650.41|652.81|650.41|0
1651487640000|2022-05-02 10:34:00|652.32|649.92|652.42|650.02|652.42|650.02|652.32|649.92|0
1651487650000|2022-05-02 10:34:10|652.32|649.92|652.42|650.02|652.42|650.02|652.32|649.92|0
1651487660000|2022-05-02 10:34:20|652.22|649.82|651.63|649.23|652.22|649.82|651.63|649.23|0
1651487670000|2022-05-02 10:34:30|651.23|648.83|651.53|649.13|651.63|649.23|651.23|648.83|0
1651487680000|2022-05-02 10:34:40|651.43|649.03|651.23|648.83|651.43|649.03|651.03|648.63|0
1651487690000|2022-05-02 10:34:50|651.14|648.74|651.63|649.23|651.63|649.23|651.14|648.74|0
1651487700000|2022-05-02 10:35:00|651.53|649.13|651.14|648.74|651.53|649.13|651.14|648.74|0
1651487710000|2022-05-02 10:35:10|651.03|648.63|650.84|648.44|651.03|648.63|650.84|648.44|0
1651487720000|2022-05-02 10:35:20|651.03|648.63|651.03|648.63|651.23|648.83|651.03|648.63|0
1651487730000|2022-05-02 10:35:30|650.74|648.34|650.84|648.44|650.84|648.44|650.74|648.34|0
1651487740000|2022-05-02 10:35:40|651.03|648.63|651.43|649.03|651.43|649.03|651.03|648.63|0
1651487750000|2022-05-02 10:35:50|651.23|648.83|651.23|648.83|651.23|648.83|651.03|648.63|0
1651487760000|2022-05-02 10:36:00|651.03|648.63|651.23|648.83|651.23|648.83|651.03|648.63|0
1651487770000|2022-05-02 10:36:10|651.43|649.03|651.82|649.42|651.82|649.42|651.43|649.03|0
1651487780000|2022-05-02 10:36:20|652.02|649.62|651.43|649.03|652.13|649.73|651.43|649.03|0
1651487790000|2022-05-02 10:36:30|651.53|649.13|651.73|649.33|651.73|649.33|651.53|649.13|0
1651487800000|2022-05-02 10:36:40|651.63|649.23|650.94|648.54|651.63|649.23|650.94|648.54|0
1651487810000|2022-05-02 10:36:50|651.33|648.93|651.53|649.13|651.63|649.23|651.33|648.93|0
1651487820000|2022-05-02 10:37:00|651.63|649.23|651.43|649.03|651.63|649.23|651.43|649.03|0
1651487830000|2022-05-02 10:37:10|651.14|648.74|651.14|648.74|651.23|648.83|651.14|648.74|0
1651487840000|2022-05-02 10:37:20|651.03|648.63|651.03|648.63|651.03|648.63|651.03|648.63|0
1651487850000|2022-05-02 10:37:30|651.23|648.83|651.23|648.83|651.23|648.83|651.14|648.74|0
1651487860000|2022-05-02 10:37:40|651.14|648.74|651.33|648.93|651.53|649.13|651.14|648.74|0
1651487870000|2022-05-02 10:37:50|651.23|648.83|651.03|648.63|651.23|648.83|651.03|648.63|0
1651487880000|2022-05-02 10:38:00|650.94|648.54|650.94|648.54|650.94|648.54|650.84|648.44|0
1651487890000|2022-05-02 10:38:10|650.64|648.24|650.54|648.14|650.64|648.24|650.54|648.14|0
1651487900000|2022-05-02 10:38:20|650.35|647.95|650.44|648.04|650.44|648.04|650.24|647.84|0
1651487910000|2022-05-02 10:38:30|650.24|647.84|650.24|647.84|650.24|647.84|650.24|647.84|0
1651487920000|2022-05-02 10:38:40|650.35|647.95|650.44|648.04|650.44|648.04|650.24|647.84|0
1651487940000|2022-05-02 10:39:00|650.64|648.24|650.54|648.14|650.84|648.44|650.54|648.14|0
1651487950000|2022-05-02 10:39:10|650.64|648.24|650.54|648.14|650.64|648.24|650.44|648.04|0
1651487960000|2022-05-02 10:39:20|651.03|648.63|651.03|648.63|651.03|648.63|651.03|648.63|0
1651487970000|2022-05-02 10:39:30|651.14|648.74|650.54|648.14|651.23|648.83|650.54|648.14|0
1651487980000|2022-05-02 10:39:40|650.64|648.24|651.03|648.63|651.03|648.63|650.64|648.24|0
1651487990000|2022-05-02 10:39:50|651.14|648.74|651.93|649.53|651.93|649.53|651.14|648.74|0
1651488000000|2022-05-02 10:40:00|652.02|649.62|652.12|649.72|652.12|649.72|652.02|649.62|0
1651488010000|2022-05-02 10:40:10|652.22|649.82|652.52|650.12|652.52|650.12|652.22|649.82|0
1651488020000|2022-05-02 10:40:20|652.61|650.21|652.72|650.32|652.72|650.32|652.61|650.21|0
1651488030000|2022-05-02 10:40:30|652.61|650.21|652.61|650.21|652.61|650.21|652.42|650.02|0
1651488040000|2022-05-02 10:40:40|652.72|650.32|652.61|650.21|652.72|650.32|652.61|650.21|0
1651488050000|2022-05-02 10:40:50|652.42|650.02|652.81|650.41|652.81|650.41|652.42|650.02|0
1651488060000|2022-05-02 10:41:00|653.01|650.61|652.61|650.21|653.01|650.61|652.61|650.21|0
1651488070000|2022-05-02 10:41:10|652.42|650.02|652.42|650.02|652.52|650.12|652.42|650.02|0
1651488080000|2022-05-02 10:41:20|652.22|649.82|652.81|650.41|652.81|650.41|652.22|649.82|0
1651488090000|2022-05-02 10:41:30|652.52|650.12|652.42|650.02|652.52|650.12|652.42|650.02|0
1651488100000|2022-05-02 10:41:40|652.61|650.21|652.61|650.21|652.61|650.21|652.61|650.21|0
1651488110000|2022-05-02 10:41:50|652.72|650.32|652.72|650.32|652.81|650.41|652.72|650.32|0
1651488120000|2022-05-02 10:42:00|652.81|650.41|652.81|650.41|652.81|650.41|652.81|650.41|0
1651488130000|2022-05-02 10:42:10|653.01|650.61|652.61|650.21|653.01|650.61|652.61|650.21|0
1651488140000|2022-05-02 10:42:20|652.81|650.41|652.81|650.41|652.81|650.41|652.61|650.21|0
1651488150000|2022-05-02 10:42:30|652.91|650.51|654.99|652.59|654.99|652.59|652.61|650.21|0
1651488160000|2022-05-02 10:42:40|654.4|652|654.2|651.8|654.7|652.3|654.2|651.8|0
1651488170000|2022-05-02 10:42:50|654.4|652|654.79|652.39|655.09|652.69|654.4|652|0
1651488180000|2022-05-02 10:43:00|654.9|652.5|654.59|652.19|654.9|652.5|654.4|652|0
1651488190000|2022-05-02 10:43:10|654.4|652|654.4|652|654.59|652.19|654.4|652|0
1651488200000|2022-05-02 10:43:20|654.3|651.9|654.1|651.7|654.3|651.9|654.1|651.7|0
1651488210000|2022-05-02 10:43:30|654|651.6|654.2|651.8|654.2|651.8|654|651.6|0
1651488220000|2022-05-02 10:43:40|653.8|651.4|653.8|651.4|653.8|651.4|653.8|651.4|0
1651488230000|2022-05-02 10:43:50|653.6|651.2|653.8|651.4|653.9|651.5|653.6|651.2|0
1651488240000|2022-05-02 10:44:00|653.6|651.2|653.41|651.01|653.6|651.2|653.41|651.01|0
1651488250000|2022-05-02 10:44:10|653.6|651.2|653.6|651.2|653.6|651.2|653.6|651.2|0
1651488260000|2022-05-02 10:44:20|653.71|651.31|653.71|651.31|653.71|651.31|653.71|651.31|0
1651488270000|2022-05-02 10:44:30|653.9|651.5|654|651.6|654|651.6|653.9|651.5|0
1651488280000|2022-05-02 10:44:40|654.2|651.8|654|651.6|654.2|651.8|653.9|651.5|0
1651488290000|2022-05-02 10:44:50|653.71|651.31|653.6|651.2|653.71|651.31|653.6|651.2|0
1651488300000|2022-05-02 10:45:00|653.71|651.31|654|651.6|654|651.6|653.6|651.2|0
1651488310000|2022-05-02 10:45:10|654.2|651.8|654.2|651.8|654.2|651.8|654.2|651.8|0
1651488320000|2022-05-02 10:45:20|654|651.6|654.59|652.19|654.59|652.19|654|651.6|0
1651488330000|2022-05-02 10:45:30|654.99|652.59|654.99|652.59|654.99|652.59|654.79|652.39|0
1651488340000|2022-05-02 10:45:40|655.09|652.69|654.99|652.59|655.19|652.79|654.99|652.59|0
1651488350000|2022-05-02 10:45:50|655.09|652.69|655.19|652.79|655.19|652.79|655.09|652.69|0
1651488360000|2022-05-02 10:46:00|655.58|653.18|655.78|653.38|655.78|653.38|655.58|653.18|0
1651488370000|2022-05-02 10:46:10|655.58|653.18|655.39|652.99|655.58|653.18|655.39|652.99|0
1651488380000|2022-05-02 10:46:20|655.19|652.79|655.39|652.99|655.49|653.09|655.19|652.79|0
1651488390000|2022-05-02 10:46:30|655.19|652.79|655.19|652.79|655.19|652.79|655.19|652.79|0
1651488400000|2022-05-02 10:46:40|655.39|652.99|655.29|652.89|655.49|653.09|655.29|652.89|0
1651488410000|2022-05-02 10:46:50|655.19|652.79|654.99|652.59|655.19|652.79|654.99|652.59|0
1651488420000|2022-05-02 10:47:00|654.79|652.39|654.5|652.1|654.79|652.39|654.5|652.1|0
1651488430000|2022-05-02 10:47:10|654.59|652.19|654.59|652.19|654.59|652.19|654.59|652.19|0
1651488440000|2022-05-02 10:47:20|654.7|652.3|654.79|652.39|654.99|652.59|654.7|652.3|0
1651488450000|2022-05-02 10:47:30|654.59|652.19|654.59|652.19|654.59|652.19|654.59|652.19|0
1651488460000|2022-05-02 10:47:40|654.79|652.39|654.79|652.39|654.79|652.39|654.79|652.39|0
1651488470000|2022-05-02 10:47:50|654.99|652.59|655.19|652.79|655.19|652.79|654.99|652.59|0
1651488480000|2022-05-02 10:48:00|654.99|652.59|655.19|652.79|655.19|652.79|654.99|652.59|0
1651488490000|2022-05-02 10:48:10|655.09|652.69|655.19|652.79|655.19|652.79|654.99|652.59|0
1651488500000|2022-05-02 10:48:20|655.39|652.99|655.58|653.18|655.58|653.18|655.19|652.79|0
1651488520000|2022-05-02 10:48:40|655.69|653.29|655.58|653.18|655.69|653.29|655.58|653.18|0
1651488530000|2022-05-02 10:48:50|655.69|653.29|655.78|653.38|655.78|653.38|655.58|653.18|0
1651488540000|2022-05-02 10:49:00|655.49|653.09|655.49|653.09|655.49|653.09|655.39|652.99|0
1651488550000|2022-05-02 10:49:10|655.69|653.29|655.39|652.99|655.69|653.29|655.39|652.99|0
1651488560000|2022-05-02 10:49:20|655.58|653.18|655.19|652.79|655.58|653.18|655.19|652.79|0
1651488570000|2022-05-02 10:49:30|655.09|652.69|655.09|652.69|655.09|652.69|655.09|652.69|0
1651488580000|2022-05-02 10:49:40|654.99|652.59|654.59|652.19|654.99|652.59|654.59|652.19|0
1651488590000|2022-05-02 10:49:50|655.19|652.79|654.79|652.39|655.19|652.79|654.79|652.39|0
1651488600000|2022-05-02 10:50:00|654.59|652.19|655.19|652.79|655.19|652.79|654.59|652.19|0
1651488610000|2022-05-02 10:50:10|654.99|652.59|654.99|652.59|654.99|652.59|654.89|652.49|0
1651488620000|2022-05-02 10:50:20|654.79|652.39|654.99|652.59|654.99|652.59|654.79|652.39|0
1651488630000|2022-05-02 10:50:30|655.19|652.79|655.19|652.79|655.19|652.79|655.19|652.79|0
1651488640000|2022-05-02 10:50:40|655.38|652.98|655.38|652.98|655.38|652.98|655.38|652.98|0
1651488650000|2022-05-02 10:50:50|655.58|653.18|655.58|653.18|655.78|653.38|655.58|653.18|0
1651488660000|2022-05-02 10:51:00|655.38|652.98|654.99|652.59|655.38|652.98|654.99|652.59|0
1651488670000|2022-05-02 10:51:10|654.59|652.19|654.79|652.39|654.79|652.39|654.59|652.19|0
1651488680000|2022-05-02 10:51:20|654.59|652.19|654.79|652.39|654.79|652.39|654.59|652.19|0
1651488690000|2022-05-02 10:51:30|654.99|652.59|654.79|652.39|654.99|652.59|654.79|652.39|0
1651488710000|2022-05-02 10:51:50|654.59|652.19|654.69|652.29|654.79|652.39|654.59|652.19|0
1651488720000|2022-05-02 10:52:00|654.79|652.39|654.59|652.19|654.79|652.39|654.59|652.19|0
1651488730000|2022-05-02 10:52:10|654.39|651.99|654.1|651.7|654.39|651.99|654.1|651.7|0
1651488740000|2022-05-02 10:52:20|654.2|651.8|654.2|651.8|654.2|651.8|654.2|651.8|0
1651488750000|2022-05-02 10:52:30|654.39|651.99|654.89|652.49|654.89|652.49|654.39|651.99|0
1651488760000|2022-05-02 10:52:40|654.79|652.39|655.19|652.79|655.19|652.79|654.79|652.39|0
1651488770000|2022-05-02 10:52:50|655.29|652.89|655.19|652.79|655.29|652.89|655.19|652.79|0
1651488780000|2022-05-02 10:53:00|654.89|652.49|654.79|652.39|654.89|652.49|654.79|652.39|0
1651488810000|2022-05-02 10:53:30|654.89|652.49|654.89|652.49|654.89|652.49|654.89|652.49|0
1651488820000|2022-05-02 10:53:40|654.79|652.39|654.39|651.99|654.79|652.39|654.39|651.99|0
1651488830000|2022-05-02 10:53:50|654.3|651.9|654.19|651.79|654.3|651.9|654.19|651.79|0
1651488840000|2022-05-02 10:54:00|654.3|651.9|654.19|651.79|654.3|651.9|654|651.6|0
1651488850000|2022-05-02 10:54:10|654.39|651.99|654.99|652.59|654.99|652.59|654.39|651.99|0
1651488860000|2022-05-02 10:54:20|655.09|652.69|655.29|652.89|655.29|652.89|655.09|652.69|0
1651488870000|2022-05-02 10:54:30|655.38|652.98|655.38|652.98|655.58|653.18|655.38|652.98|0
1651488880000|2022-05-02 10:54:40|655.29|652.89|654.99|652.59|655.29|652.89|654.99|652.59|0
1651488890000|2022-05-02 10:54:50|655.09|652.69|655.38|652.98|655.38|652.98|655.09|652.69|0
1651488900000|2022-05-02 10:55:00|655.29|652.89|655.58|653.18|655.58|653.18|655.29|652.89|0
1651488910000|2022-05-02 10:55:10|655.78|653.38|656.18|653.78|656.18|653.78|655.78|653.38|0
1651488920000|2022-05-02 10:55:20|655.98|653.58|655.98|653.58|655.98|653.58|655.69|653.29|0
1651488930000|2022-05-02 10:55:30|655.78|653.38|655.58|653.18|655.78|653.38|655.49|653.09|0
1651488940000|2022-05-02 10:55:40|655.49|653.09|655.49|653.09|655.49|653.09|655.49|653.09|0
1651488950000|2022-05-02 10:55:50|655.29|652.89|654.99|652.59|655.29|652.89|654.89|652.49|0
1651488960000|2022-05-02 10:56:00|654.79|652.39|654.79|652.39|654.79|652.39|654.79|652.39|0
1651488970000|2022-05-02 10:56:10|654.39|651.99|654.19|651.79|654.59|652.19|654.19|651.79|0
1651488980000|2022-05-02 10:56:20|654.3|651.9|654.19|651.79|654.3|651.9|654.19|651.79|0
1651488990000|2022-05-02 10:56:30|654|651.6|655.38|652.98|655.38|652.98|654|651.6|0
1651489000000|2022-05-02 10:56:40|655.19|652.79|655.78|653.38|655.78|653.38|655.19|652.79|0
1651489010000|2022-05-02 10:56:50|655.58|653.18|655.88|653.48|655.88|653.48|655.58|653.18|0
1651489020000|2022-05-02 10:57:00|655.98|653.58|656.28|653.88|656.28|653.88|655.98|653.58|0
1651489030000|2022-05-02 10:57:10|656.18|653.78|655.78|653.38|656.18|653.78|655.78|653.38|0
1651489040000|2022-05-02 10:57:20|656.28|653.88|656.37|653.97|656.37|653.97|656.28|653.88|0
1651489050000|2022-05-02 10:57:30|656.77|654.37|656.77|654.37|656.77|654.37|656.77|654.37|0
1651489060000|2022-05-02 10:57:40|656.97|654.57|657.27|654.87|657.27|654.87|656.97|654.57|0
1651489070000|2022-05-02 10:57:50|656.97|654.57|656.97|654.57|656.97|654.57|656.97|654.57|0
1651489080000|2022-05-02 10:58:00|656.68|654.28|656.57|654.17|656.68|654.28|656.57|654.17|0
1651489090000|2022-05-02 10:58:10|656.68|654.28|656.97|654.57|656.97|654.57|656.68|654.28|0
1651489100000|2022-05-02 10:58:20|657.07|654.67|657.17|654.77|657.37|654.97|657.07|654.67|0
1651489110000|2022-05-02 10:58:30|657.37|654.97|657.37|654.97|657.37|654.97|657.37|654.97|0
1651489120000|2022-05-02 10:58:40|657.17|654.77|657.27|654.87|657.27|654.87|657.17|654.77|0
1651489130000|2022-05-02 10:58:50|657.37|654.97|658.36|655.96|658.36|655.96|657.37|654.97|0
1651489140000|2022-05-02 10:59:00|658.66|656.26|657.96|655.56|658.66|656.26|657.96|655.56|0
1651489150000|2022-05-02 10:59:10|657.76|655.36|657.57|655.17|657.76|655.36|657.57|655.17|0
1651489160000|2022-05-02 10:59:20|657.37|654.97|657.17|654.77|657.37|654.97|657.17|654.77|0
1651489170000|2022-05-02 10:59:30|657.07|654.67|656.97|654.57|657.07|654.67|656.97|654.57|0
1651489180000|2022-05-02 10:59:40|657.17|654.77|657.17|654.77|657.37|654.97|657.17|654.77|0
1651489190000|2022-05-02 10:59:50|657.07|654.67|656.97|654.57|657.27|654.87|656.97|654.57|0
1651489200000|2022-05-02 11:00:00|656.77|654.37|655.98|653.58|656.77|654.37|655.98|653.58|0
1651489210000|2022-05-02 11:00:10|655.88|653.48|655.98|653.58|655.98|653.58|655.88|653.48|0
1651489220000|2022-05-02 11:00:20|655.78|653.38|655.58|653.18|655.78|653.38|655.58|653.18|0
1651489230000|2022-05-02 11:00:30|655.38|652.98|655.18|652.78|655.38|652.98|655.18|652.78|0
1651489240000|2022-05-02 11:00:40|654.99|652.59|654.79|652.39|654.99|652.59|654.79|652.39|0
1651489250000|2022-05-02 11:00:50|654.99|652.59|654.99|652.59|654.99|652.59|654.99|652.59|0
1651489260000|2022-05-02 11:01:00|654.79|652.39|654.79|652.39|654.79|652.39|654.79|652.39|0
1651489280000|2022-05-02 11:01:20|655.18|652.78|655.18|652.78|655.18|652.78|655.18|652.78|0
1651489290000|2022-05-02 11:01:30|655.38|652.98|655.18|652.78|655.58|653.18|655.18|652.78|0
1651489300000|2022-05-02 11:01:40|655.38|652.98|655.49|653.09|655.49|653.09|655.38|652.98|0
1651489310000|2022-05-02 11:01:50|655.58|653.18|655.29|652.89|655.58|653.18|655.29|652.89|0
1651489320000|2022-05-02 11:02:00|655.38|652.98|655.68|653.28|655.88|653.48|655.38|652.98|0
1651489330000|2022-05-02 11:02:10|655.58|653.18|655.58|653.18|655.58|653.18|655.58|653.18|0
1651489340000|2022-05-02 11:02:20|655.78|653.38|656.37|653.97|656.37|653.97|655.78|653.38|0
1651489350000|2022-05-02 11:02:30|656.28|653.88|656.28|653.88|656.28|653.88|656.28|653.88|0
1651489360000|2022-05-02 11:02:40|656.37|653.97|656.68|654.28|656.68|654.28|656.37|653.97|0
1651489370000|2022-05-02 11:02:50|656.77|654.37|656.97|654.57|656.97|654.57|656.77|654.37|0
1651489380000|2022-05-02 11:03:00|656.87|654.47|656.87|654.47|656.87|654.47|656.77|654.37|0
1651489390000|2022-05-02 11:03:10|656.77|654.37|656.17|653.77|656.77|654.37|656.08|653.68|0
1651489400000|2022-05-02 11:03:20|656.08|653.68|656.37|653.97|656.37|653.97|656.08|653.68|0
1651489410000|2022-05-02 11:03:30|656.28|653.88|656.28|653.88|656.28|653.88|656.28|653.88|0
1651489420000|2022-05-02 11:03:40|656.08|653.68|656.17|653.77|656.17|653.77|656.08|653.68|0
1651489430000|2022-05-02 11:03:50|656.08|653.68|655.78|653.38|656.08|653.68|655.78|653.38|0
1651489440000|2022-05-02 11:04:00|655.68|653.28|655.78|653.38|655.78|653.38|655.68|653.28|0
1651489450000|2022-05-02 11:04:10|655.68|653.28|655.68|653.28|655.78|653.38|655.68|653.28|0
1651489460000|2022-05-02 11:04:20|655.78|653.38|656.57|654.17|656.57|654.17|655.78|653.38|0
1651489470000|2022-05-02 11:04:30|656.77|654.37|657.17|654.77|657.17|654.77|656.77|654.37|0
1651489480000|2022-05-02 11:04:40|656.97|654.57|657.17|654.77|657.17|654.77|656.97|654.57|0
1651489490000|2022-05-02 11:04:50|656.77|654.37|656.57|654.17|656.77|654.37|656.57|654.17|0
1651489500000|2022-05-02 11:05:00|656.48|654.08|656.77|654.37|656.77|654.37|656.48|654.08|0
1651489510000|2022-05-02 11:05:10|656.97|654.57|657.17|654.77|657.17|654.77|656.97|654.57|0
1651489520000|2022-05-02 11:05:20|656.97|654.57|656.87|654.47|656.97|654.57|656.87|654.47|0
1651489530000|2022-05-02 11:05:30|656.57|654.17|656.37|653.97|656.57|654.17|656.37|653.97|0
1651489540000|2022-05-02 11:05:40|656.48|654.08|656.57|654.17|656.77|654.37|656.48|654.08|0
1651489550000|2022-05-02 11:05:50|656.67|654.27|656.77|654.37|656.77|654.37|656.67|654.27|0
1651489560000|2022-05-02 11:06:00|656.57|654.17|656.48|654.08|656.57|654.17|656.37|653.97|0
1651489570000|2022-05-02 11:06:10|656.37|653.97|656.37|653.97|656.48|654.08|656.37|653.97|0
1651489580000|2022-05-02 11:06:20|655.98|653.58|656.28|653.88|656.28|653.88|655.88|653.48|0
1651489590000|2022-05-02 11:06:30|656.37|653.97|656.08|653.68|656.37|653.97|656.08|653.68|0
1651489600000|2022-05-02 11:06:40|655.88|653.48|655.78|653.38|655.88|653.48|655.58|653.18|0
1651489610000|2022-05-02 11:06:50|655.68|653.28|655.48|653.08|655.68|653.28|655.48|653.08|0
1651489620000|2022-05-02 11:07:00|655.78|653.38|655.98|653.58|655.98|653.58|655.78|653.38|0
1651489630000|2022-05-02 11:07:10|656.17|653.77|656.17|653.77|656.37|653.97|656.17|653.77|0
1651489640000|2022-05-02 11:07:20|656.37|653.97|656.37|653.97|656.37|653.97|656.37|653.97|0
1651489650000|2022-05-02 11:07:30|656.57|654.17|656.57|654.17|656.57|654.17|656.57|654.17|0
1651489660000|2022-05-02 11:07:40|656.48|654.08|656.37|653.97|656.48|654.08|656.37|653.97|0
1651489670000|2022-05-02 11:07:50|656.17|653.77|655.88|653.48|656.17|653.77|655.88|653.48|0
1651489690000|2022-05-02 11:08:10|655.78|653.38|656.17|653.77|656.17|653.77|655.78|653.38|0
1651489700000|2022-05-02 11:08:20|656.37|653.97|656.48|654.08|656.48|654.08|656.08|653.68|0
1651489710000|2022-05-02 11:08:30|656.57|654.17|656.57|654.17|656.57|654.17|656.57|654.17|0
1651489720000|2022-05-02 11:08:40|656.67|654.27|656.57|654.17|656.67|654.27|656.57|654.17|0
1651489730000|2022-05-02 11:08:50|656.67|654.27|656.37|653.97|656.67|654.27|656.37|653.97|0
1651489740000|2022-05-02 11:09:00|656.67|654.27|656.47|654.07|656.67|654.27|656.47|654.07|0
1651489750000|2022-05-02 11:09:10|656.57|654.17|656.67|654.27|656.67|654.27|656.57|654.17|0
1651489760000|2022-05-02 11:09:20|656.57|654.17|656.77|654.37|656.77|654.37|656.57|654.17|0
1651489770000|2022-05-02 11:09:30|657.17|654.77|658.26|655.86|658.26|655.86|657.17|654.77|0
1651489780000|2022-05-02 11:09:40|658.06|655.66|658.16|655.76|658.26|655.86|658.06|655.66|0
1651489790000|2022-05-02 11:09:50|658.75|656.35|658.56|656.16|658.75|656.35|658.46|656.06|0
1651489800000|2022-05-02 11:10:00|658.86|656.46|658.95|656.55|658.95|656.55|658.75|656.35|0
1651489810000|2022-05-02 11:10:10|659.15|656.75|658.75|656.35|659.15|656.75|658.75|656.35|0
1651489820000|2022-05-02 11:10:20|658.95|656.55|658.56|656.16|659.06|656.66|658.56|656.16|0
1651489830000|2022-05-02 11:10:30|658.46|656.06|658.16|655.76|658.46|656.06|658.16|655.76|0
1651489840000|2022-05-02 11:10:40|658.06|655.66|657.76|655.36|658.06|655.66|657.76|655.36|0
1651489850000|2022-05-02 11:10:50|657.86|655.46|658.06|655.66|658.06|655.66|657.86|655.46|0
1651489860000|2022-05-02 11:11:00|657.96|655.56|657.86|655.46|657.96|655.56|657.86|655.46|0
1651489870000|2022-05-02 11:11:10|657.76|655.36|657.67|655.27|657.76|655.36|657.56|655.16|0
1651489880000|2022-05-02 11:11:20|657.76|655.36|658.36|655.96|658.36|655.96|657.76|655.36|0
1651489890000|2022-05-02 11:11:30|658.26|655.86|658.66|656.26|658.66|656.26|658.26|655.86|0
1651489900000|2022-05-02 11:11:40|658.56|656.16|658.56|656.16|658.56|656.16|658.56|656.16|0
1651489910000|2022-05-02 11:11:50|658.75|656.35|658.75|656.35|658.75|656.35|658.56|656.16|0
1651489920000|2022-05-02 11:12:00|658.86|656.46|659.06|656.66|659.06|656.66|658.86|656.46|0
1651489930000|2022-05-02 11:12:10|658.95|656.55|659.15|656.75|659.15|656.75|658.86|656.46|0
1651489940000|2022-05-02 11:12:20|659.06|656.66|659.35|656.95|659.35|656.95|659.06|656.66|0
1651489950000|2022-05-02 11:12:30|658.95|656.55|658.95|656.55|659.06|656.66|658.95|656.55|0
1651489960000|2022-05-02 11:12:40|659.06|656.66|659.15|656.75|659.15|656.75|659.06|656.66|0
1651489970000|2022-05-02 11:12:50|659.25|656.85|659.45|657.05|659.45|657.05|659.25|656.85|0
1651489980000|2022-05-02 11:13:00|659.55|657.15|659.55|657.15|659.65|657.25|659.55|657.15|0
1651489990000|2022-05-02 11:13:10|659.45|657.05|660.15|657.75|660.15|657.75|659.45|657.05|0
1651490000000|2022-05-02 11:13:20|659.95|657.55|660.05|657.65|660.05|657.65|659.95|657.55|0
1651490010000|2022-05-02 11:13:30|660.15|657.75|660.15|657.75|660.34|657.94|660.15|657.75|0
1651490020000|2022-05-02 11:13:40|659.95|657.55|660.15|657.75|660.25|657.85|659.95|657.55|0
1651490030000|2022-05-02 11:13:50|659.95|657.55|660.05|657.65|660.15|657.75|659.95|657.55|0
1651490040000|2022-05-02 11:14:00|659.95|657.55|659.35|656.95|659.95|657.55|659.35|656.95|0
1651490050000|2022-05-02 11:14:10|659.55|657.15|659.95|657.55|659.95|657.55|659.55|657.15|0
1651490060000|2022-05-02 11:14:20|660.05|657.65|660.25|657.85|660.25|657.85|660.05|657.65|0
1651490070000|2022-05-02 11:14:30|660.15|657.75|660.15|657.75|660.34|657.94|660.15|657.75|0
1651490080000|2022-05-02 11:14:40|660.25|657.85|660.34|657.94|660.34|657.94|660.25|657.85|0
1651490090000|2022-05-02 11:14:50|660.15|657.75|660.15|657.75|660.25|657.85|660.15|657.75|0
1651490100000|2022-05-02 11:15:00|660.34|657.94|660.05|657.65|660.34|657.94|660.05|657.65|0
1651490110000|2022-05-02 11:15:10|659.95|657.55|660.15|657.75|660.15|657.75|659.95|657.55|0
1651490120000|2022-05-02 11:15:20|660.54|658.14|661.14|658.74|661.14|658.74|660.54|658.14|0
1651490130000|2022-05-02 11:15:30|661.34|658.94|661.44|659.04|661.44|659.04|661.34|658.94|0
1651490140000|2022-05-02 11:15:40|661.34|658.94|661.14|658.74|661.34|658.94|661.14|658.74|0
1651490150000|2022-05-02 11:15:50|661.34|658.94|661.54|659.14|661.74|659.34|661.34|658.94|0
1651490160000|2022-05-02 11:16:00|661.74|659.34|661.74|659.34|661.74|659.34|661.54|659.14|0
1651490180000|2022-05-02 11:16:20|661.94|659.54|662.34|659.94|662.44|660.04|661.84|659.44|0
1651490190000|2022-05-02 11:16:30|662.14|659.74|662.34|659.94|662.34|659.94|662.14|659.74|0
1651490200000|2022-05-02 11:16:40|662.53|660.13|662.44|660.04|662.53|660.13|662.44|660.04|0
1651490210000|2022-05-02 11:16:50|662.34|659.94|662.53|660.13|662.73|660.33|662.34|659.94|0
1651490220000|2022-05-02 11:17:00|662.73|660.33|662.44|660.04|662.73|660.33|662.44|660.04|0
1651490230000|2022-05-02 11:17:10|662.34|659.94|661.94|659.54|662.34|659.94|661.94|659.54|0
1651490240000|2022-05-02 11:17:20|661.84|659.44|662.14|659.74|662.14|659.74|661.74|659.34|0
1651490250000|2022-05-02 11:17:30|662.34|659.94|662.14|659.74|662.34|659.94|662.14|659.74|0
1651490260000|2022-05-02 11:17:40|662.24|659.84|662.53|660.13|662.53|660.13|662.24|659.84|0
1651490270000|2022-05-02 11:17:50|662.73|660.33|662.93|660.53|662.93|660.53|662.73|660.33|0
1651490280000|2022-05-02 11:18:00|663.13|660.73|662.73|660.33|663.13|660.73|662.73|660.33|0
1651490290000|2022-05-02 11:18:10|662.64|660.24|662.84|660.44|662.84|660.44|662.64|660.24|0
1651490300000|2022-05-02 11:18:20|662.93|660.53|662.53|660.13|662.93|660.53|662.53|660.13|0
1651490310000|2022-05-02 11:18:30|662.64|660.24|662.53|660.13|662.64|660.24|662.53|660.13|0
1651490320000|2022-05-02 11:18:40|662.33|659.93|662.14|659.74|662.33|659.93|662.14|659.74|0
1651490330000|2022-05-02 11:18:50|661.94|659.54|662.04|659.64|662.04|659.64|661.74|659.34|0
1651490340000|2022-05-02 11:19:00|662.14|659.74|662.14|659.74|662.14|659.74|662.04|659.64|0
1651490360000|2022-05-02 11:19:20|662.33|659.93|662.53|660.13|662.53|660.13|662.33|659.93|0
1651490380000|2022-05-02 11:19:40|662.73|660.33|662.73|660.33|662.73|660.33|662.73|660.33|0
1651490390000|2022-05-02 11:19:50|662.53|660.13|662.53|660.13|662.53|660.13|662.53|660.13|0
1651490400000|2022-05-02 11:20:00|662.73|660.33|663.13|660.73|663.13|660.73|662.64|660.24|0
1651490410000|2022-05-02 11:20:10|662.93|660.53|663.13|660.73|663.13|660.73|662.93|660.53|0
1651490420000|2022-05-02 11:20:20|662.93|660.53|663.33|660.93|663.33|660.93|662.93|660.53|0
1651490430000|2022-05-02 11:20:30|663.53|661.13|664.13|661.73|664.13|661.73|663.53|661.13|0
1651490440000|2022-05-02 11:20:40|664.33|661.93|664.13|661.73|664.33|661.93|664.13|661.73|0
1651490450000|2022-05-02 11:20:50|663.93|661.53|663.83|661.43|663.93|661.53|663.73|661.33|0
1651490460000|2022-05-02 11:21:00|663.93|661.53|664.13|661.73|664.13|661.73|663.93|661.53|0
1651490470000|2022-05-02 11:21:10|664.03|661.63|663.73|661.33|664.13|661.73|663.73|661.33|0
1651490480000|2022-05-02 11:21:20|663.93|661.53|663.93|661.53|663.93|661.53|663.93|661.53|0
1651490490000|2022-05-02 11:21:30|663.73|661.33|663.73|661.33|663.73|661.33|663.73|661.33|0
1651490500000|2022-05-02 11:21:40|663.93|661.53|663.73|661.33|663.93|661.53|663.73|661.33|0
1651490520000|2022-05-02 11:22:00|663.53|661.13|663.13|660.73|663.53|661.13|663.13|660.73|0
1651490530000|2022-05-02 11:22:10|662.93|660.53|662.64|660.24|662.93|660.53|662.64|660.24|0
1651490540000|2022-05-02 11:22:20|662.73|660.33|662.13|659.73|662.73|660.33|662.13|659.73|0
1651490550000|2022-05-02 11:22:30|662.04|659.64|661.94|659.54|662.04|659.64|661.74|659.34|0
1651490560000|2022-05-02 11:22:40|662.13|659.73|662.04|659.64|662.13|659.73|662.04|659.64|0
1651490570000|2022-05-02 11:22:50|661.94|659.54|661.94|659.54|661.94|659.54|661.64|659.24|0
1651490580000|2022-05-02 11:23:00|662.04|659.64|662.04|659.64|662.04|659.64|662.04|659.64|0
1651490590000|2022-05-02 11:23:10|661.64|659.24|661.54|659.14|661.64|659.24|661.44|659.04|0
1651490600000|2022-05-02 11:23:20|661.14|658.74|660.64|658.24|661.14|658.74|660.64|658.24|0
1651490610000|2022-05-02 11:23:30|660.74|658.34|660.64|658.24|660.74|658.34|660.64|658.24|0
1651490620000|2022-05-02 11:23:40|660.54|658.14|660.54|658.14|660.54|658.14|660.54|658.14|0
1651490630000|2022-05-02 11:23:50|660.74|658.34|661.14|658.74|661.14|658.74|660.74|658.34|0
1651490640000|2022-05-02 11:24:00|661.54|659.14|661.54|659.14|661.74|659.34|661.44|659.04|0
1651490650000|2022-05-02 11:24:10|661.74|659.34|661.74|659.34|661.74|659.34|661.54|659.14|0
1651490660000|2022-05-02 11:24:20|661.84|659.44|661.84|659.44|661.84|659.44|661.74|659.34|0
1651490670000|2022-05-02 11:24:30|661.93|659.53|662.04|659.64|662.04|659.64|661.93|659.53|0
1651490680000|2022-05-02 11:24:40|661.93|659.53|661.93|659.53|662.13|659.73|661.93|659.53|0
1651490700000|2022-05-02 11:25:00|661.54|659.14|661.74|659.34|661.74|659.34|661.54|659.14|0
1651490710000|2022-05-02 11:25:10|661.54|659.14|661.84|659.44|661.84|659.44|661.54|659.14|0
1651490720000|2022-05-02 11:25:20|661.74|659.34|661.74|659.34|661.74|659.34|661.74|659.34|0
1651490730000|2022-05-02 11:25:30|661.64|659.24|661.14|658.74|661.64|659.24|661.14|658.74|0
1651490740000|2022-05-02 11:25:40|660.74|658.34|661.14|658.74|661.14|658.74|660.74|658.34|0
1651490750000|2022-05-02 11:25:50|660.74|658.34|660.54|658.14|660.74|658.34|660.54|658.14|0
1651490760000|2022-05-02 11:26:00|660.74|658.34|661.04|658.64|661.04|658.64|660.74|658.34|0
1651490770000|2022-05-02 11:26:10|661.14|658.74|661.14|658.74|661.34|658.94|661.14|658.74|0
1651490780000|2022-05-02 11:26:20|660.94|658.54|660.74|658.34|660.94|658.54|660.74|658.34|0
1651490790000|2022-05-02 11:26:30|661.24|658.84|660.94|658.54|661.24|658.84|660.94|658.54|0
1651490800000|2022-05-02 11:26:40|660.74|658.34|660.74|658.34|660.74|658.34|660.74|658.34|0
1651490810000|2022-05-02 11:26:50|660.54|658.14|660.54|658.14|660.54|658.14|660.54|658.14|0
1651490820000|2022-05-02 11:27:00|660.34|657.94|660.34|657.94|660.34|657.94|660.34|657.94|0
1651490830000|2022-05-02 11:27:10|660.25|657.85|660.25|657.85|660.25|657.85|660.25|657.85|0
1651490840000|2022-05-02 11:27:20|660.14|657.74|660.34|657.94|660.34|657.94|660.14|657.74|0
1651490850000|2022-05-02 11:27:30|660.25|657.85|660.34|657.94|660.34|657.94|660.14|657.74|0
1651490860000|2022-05-02 11:27:40|660.54|658.14|660.74|658.34|660.74|658.34|660.54|658.14|0
1651490870000|2022-05-02 11:27:50|660.94|658.54|661.34|658.94|661.34|658.94|660.94|658.54|0
1651490880000|2022-05-02 11:28:00|661.24|658.84|661.54|659.14|661.54|659.14|661.24|658.84|0
1651490890000|2022-05-02 11:28:10|661.44|659.04|661.14|658.74|661.44|659.04|661.14|658.74|0
1651490910000|2022-05-02 11:28:30|661.24|658.84|661.34|658.94|661.34|658.94|661.24|658.84|0
1651490920000|2022-05-02 11:28:40|661.24|658.84|661.34|658.94|661.34|658.94|661.24|658.84|0
1651490930000|2022-05-02 11:28:50|661.24|658.84|661.24|658.84|661.24|658.84|661.24|658.84|0
1651490940000|2022-05-02 11:29:00|661.34|658.94|660.94|658.54|661.34|658.94|660.94|658.54|0
1651490950000|2022-05-02 11:29:10|661.14|658.74|661.34|658.94|661.34|658.94|661.14|658.74|0
1651490960000|2022-05-02 11:29:20|661.44|659.04|661.73|659.33|661.73|659.33|661.44|659.04|0
1651490980000|2022-05-02 11:29:40|661.93|659.53|662.53|660.13|662.53|660.13|661.93|659.53|0
1651490990000|2022-05-02 11:29:50|662.73|660.33|663.03|660.63|663.03|660.63|662.73|660.33|0
1651491000000|2022-05-02 11:30:00|663.43|661.03|664.13|661.73|664.33|661.93|663.43|661.03|0
1651491010000|2022-05-02 11:30:10|664.03|661.63|664.73|662.33|664.73|662.33|664.03|661.63|0
1651491020000|2022-05-02 11:30:20|665.12|662.72|664.93|662.53|665.12|662.72|664.73|662.33|0
1651491030000|2022-05-02 11:30:30|665.12|662.72|665.23|662.83|665.52|663.12|665.12|662.72|0
1651491040000|2022-05-02 11:30:40|665.12|662.72|665.12|662.72|665.12|662.72|664.92|662.52|0
1651491050000|2022-05-02 11:30:50|665.32|662.92|665.72|663.32|665.72|663.32|665.32|662.92|0
1651491060000|2022-05-02 11:31:00|665.92|663.52|666.23|663.83|666.23|663.83|665.72|663.32|0
1651491070000|2022-05-02 11:31:10|666.32|663.92|665.32|662.92|666.32|663.92|665.32|662.92|0
1651491080000|2022-05-02 11:31:20|665.12|662.72|665.72|663.32|665.72|663.32|665.12|662.72|0
1651491090000|2022-05-02 11:31:30|665.83|663.43|665.72|663.32|665.92|663.52|665.72|663.32|0
1651491100000|2022-05-02 11:31:40|665.52|663.12|665.12|662.72|665.52|663.12|665.12|662.72|0
1651491110000|2022-05-02 11:31:50|665.03|662.63|665.12|662.72|665.12|662.72|664.92|662.52|0
1651491120000|2022-05-02 11:32:00|664.92|662.52|664.92|662.52|664.92|662.52|664.92|662.52|0
1651491130000|2022-05-02 11:32:10|665.52|663.12|666.12|663.72|666.12|663.72|665.52|663.12|0
1651491140000|2022-05-02 11:32:20|666.32|663.92|665.83|663.43|666.32|663.92|665.83|663.43|0
1651491150000|2022-05-02 11:32:30|665.92|663.52|665.92|663.52|665.92|663.52|665.92|663.52|0
1651491160000|2022-05-02 11:32:40|666.12|663.72|665.63|663.23|666.12|663.72|665.63|663.23|0
1651491170000|2022-05-02 11:32:50|665.32|662.92|665.23|662.83|665.32|662.92|665.23|662.83|0
1651491180000|2022-05-02 11:33:00|665.43|663.03|665.43|663.03|665.72|663.32|665.43|663.03|0
1651491190000|2022-05-02 11:33:10|665.32|662.92|665.52|663.12|665.52|663.12|665.23|662.83|0
1651491200000|2022-05-02 11:33:20|665.32|662.92|665.43|663.03|665.72|663.32|665.32|662.92|0
1651491210000|2022-05-02 11:33:30|665.32|662.92|665.52|663.12|665.52|663.12|665.32|662.92|0
1651491220000|2022-05-02 11:33:40|665.92|663.52|665.72|663.32|665.92|663.52|665.72|663.32|0
1651491230000|2022-05-02 11:33:50|665.92|663.52|665.92|663.52|665.92|663.52|665.72|663.32|0
1651491240000|2022-05-02 11:34:00|665.72|663.32|666.12|663.72|666.12|663.72|665.72|663.32|0
1651491250000|2022-05-02 11:34:10|666.32|663.92|666.72|664.32|666.72|664.32|666.32|663.92|0
1651491260000|2022-05-02 11:34:20|666.92|664.52|666.92|664.52|666.92|664.52|666.72|664.32|0
1651491270000|2022-05-02 11:34:30|667.03|664.63|667.12|664.72|667.12|664.72|667.03|664.63|0
1651491280000|2022-05-02 11:34:40|667.32|664.92|667.12|664.72|667.52|665.12|667.12|664.72|0
1651491290000|2022-05-02 11:34:50|667.52|665.12|667.52|665.12|667.52|665.12|667.52|665.12|0
1651491300000|2022-05-02 11:35:00|667.32|664.92|666.52|664.12|667.32|664.92|666.52|664.12|0
1651491310000|2022-05-02 11:35:10|666.32|663.92|666.72|664.32|666.72|664.32|666.32|663.92|0
1651491320000|2022-05-02 11:35:20|667.12|664.72|667.12|664.72|667.12|664.72|667.12|664.72|0
1651491330000|2022-05-02 11:35:30|666.52|664.12|666.52|664.12|666.52|664.12|666.52|664.12|0
1651491340000|2022-05-02 11:35:40|666.32|663.92|666.63|664.23|666.63|664.23|666.32|663.92|0
1651491350000|2022-05-02 11:35:50|666.72|664.32|666.92|664.52|666.92|664.52|666.72|664.32|0
1651491360000|2022-05-02 11:36:00|667.12|664.72|667.12|664.72|667.32|664.92|667.12|664.72|0
1651491370000|2022-05-02 11:36:10|666.92|664.52|666.92|664.52|667.03|664.63|666.92|664.52|0
1651491380000|2022-05-02 11:36:20|667.12|664.72|667.32|664.92|667.32|664.92|667.03|664.63|0
1651491390000|2022-05-02 11:36:30|667.43|665.03|666.92|664.52|667.43|665.03|666.92|664.52|0
1651491400000|2022-05-02 11:36:40|667.12|664.72|667.12|664.72|667.12|664.72|667.12|664.72|0
1651491410000|2022-05-02 11:36:50|667.32|664.92|667.63|665.23|667.63|665.23|667.32|664.92|0
1651491420000|2022-05-02 11:37:00|667.72|665.32|667.72|665.32|667.72|665.32|667.52|665.12|0
1651491430000|2022-05-02 11:37:10|667.83|665.43|668.52|666.12|668.52|666.12|667.83|665.43|0
1651491440000|2022-05-02 11:37:20|668.12|665.72|668.32|665.92|668.32|665.92|668.12|665.72|0
1651491450000|2022-05-02 11:37:30|668.72|666.32|668.72|666.32|668.92|666.52|668.72|666.32|0
1651491460000|2022-05-02 11:37:40|668.92|666.52|669.03|666.63|669.12|666.72|668.92|666.52|0
1651491470000|2022-05-02 11:37:50|669.12|666.72|669.32|666.92|669.32|666.92|669.12|666.72|0
1651491480000|2022-05-02 11:38:00|669.12|666.72|669.52|667.12|669.72|667.32|669.12|666.72|0
1651491490000|2022-05-02 11:38:10|669.92|667.52|669.52|667.12|669.92|667.52|669.52|667.12|0
1651491500000|2022-05-02 11:38:20|668.92|666.52|669.12|666.72|669.12|666.72|668.92|666.52|0
1651491510000|2022-05-02 11:38:30|669.32|666.92|669.92|667.52|669.92|667.52|669.32|666.92|0
1651491520000|2022-05-02 11:38:40|670.03|667.63|670.12|667.72|670.12|667.72|669.92|667.52|0
1651491530000|2022-05-02 11:38:50|669.92|667.52|669.32|666.92|669.92|667.52|669.32|666.92|0
1651491540000|2022-05-02 11:39:00|669.12|666.72|669.12|666.72|669.12|666.72|669.12|666.72|0
1651491550000|2022-05-02 11:39:10|668.92|666.52|669.23|666.83|669.32|666.92|668.92|666.52|0
1651491560000|2022-05-02 11:39:20|669.43|667.03|669.32|666.92|669.43|667.03|669.32|666.92|0
1651491570000|2022-05-02 11:39:30|669.12|666.72|669.32|666.92|669.32|666.92|669.12|666.72|0
1651491580000|2022-05-02 11:39:40|669.12|666.72|669.12|666.72|669.12|666.72|669.12|666.72|0
1651491590000|2022-05-02 11:39:50|669.23|666.83|669.23|666.83|669.32|666.92|669.23|666.83|0
1651491600000|2022-05-02 11:40:00|669.12|666.72|669.83|667.43|669.83|667.43|669.12|666.72|0
1651491610000|2022-05-02 11:40:10|669.92|667.52|669.12|666.72|669.92|667.52|668.92|666.52|0
1651491620000|2022-05-02 11:40:20|669.83|667.43|669.72|667.32|669.83|667.43|669.72|667.32|0
1651491630000|2022-05-02 11:40:30|669.32|666.92|669.63|667.23|669.63|667.23|668.92|666.52|0
1651491640000|2022-05-02 11:40:40|669.52|667.12|669.92|667.52|669.92|667.52|669.52|667.12|0
1651491650000|2022-05-02 11:40:50|670.12|667.72|670.12|667.72|670.12|667.72|670.12|667.72|0
1651491660000|2022-05-02 11:41:00|670.32|667.92|670.32|667.92|670.32|667.92|670.32|667.92|0
1651491670000|2022-05-02 11:41:10|670.12|667.72|669.92|667.52|670.12|667.72|669.72|667.32|0
1651491680000|2022-05-02 11:41:20|669.32|666.92|669.23|666.83|669.32|666.92|669.12|666.72|0
1651491690000|2022-05-02 11:41:30|669.12|666.72|669.52|667.12|669.72|667.32|669.12|666.72|0
1651491700000|2022-05-02 11:41:40|669.92|667.52|669.83|667.43|669.92|667.52|669.83|667.43|0
1651491710000|2022-05-02 11:41:50|669.52|667.12|669.72|667.32|669.72|667.32|669.52|667.12|0
1651491720000|2022-05-02 11:42:00|669.63|667.23|669.83|667.43|669.83|667.43|669.52|667.12|0
1651491730000|2022-05-02 11:42:10|669.72|667.32|669.52|667.12|669.72|667.32|669.52|667.12|0
1651491740000|2022-05-02 11:42:20|669.72|667.32|669.72|667.32|669.72|667.32|669.72|667.32|0
1651491750000|2022-05-02 11:42:30|669.32|666.92|669.52|667.12|669.52|667.12|669.32|666.92|0
1651491760000|2022-05-02 11:42:40|669.12|666.72|669.32|666.92|669.32|666.92|669.12|666.72|0
1651491770000|2022-05-02 11:42:50|669.12|666.72|669.32|666.92|669.52|667.12|669.12|666.72|0
1651491780000|2022-05-02 11:43:00|669.12|666.72|668.52|666.12|669.12|666.72|668.52|666.12|0
1651491790000|2022-05-02 11:43:10|668.32|665.92|668.32|665.92|668.32|665.92|668.22|665.82|0
1651491800000|2022-05-02 11:43:20|668.22|665.82|668.82|666.42|668.82|666.42|668.22|665.82|0
1651491810000|2022-05-02 11:43:30|668.92|666.52|669.02|666.62|669.02|666.62|668.92|666.52|0
1651491820000|2022-05-02 11:43:40|668.92|666.52|669.02|666.62|669.02|666.62|668.82|666.42|0
1651491830000|2022-05-02 11:43:50|668.92|666.52|669.02|666.62|669.02|666.62|668.92|666.52|0
1651491840000|2022-05-02 11:44:00|668.92|666.52|669.63|667.23|669.63|667.23|668.92|666.52|0
1651491850000|2022-05-02 11:44:10|669.72|667.32|669.72|667.32|669.72|667.32|669.63|667.23|0
1651491860000|2022-05-02 11:44:20|669.83|667.43|669.92|667.52|669.92|667.52|669.72|667.32|0
1651491870000|2022-05-02 11:44:30|670.12|667.72|670.32|667.92|670.32|667.92|670.12|667.72|0
1651491880000|2022-05-02 11:44:40|670.23|667.83|669.92|667.52|670.23|667.83|669.92|667.52|0
1651491890000|2022-05-02 11:44:50|669.72|667.32|669.63|667.23|669.72|667.32|669.63|667.23|0
1651491900000|2022-05-02 11:45:00|669.52|667.12|669.42|667.02|669.52|667.12|669.32|666.92|0
1651491910000|2022-05-02 11:45:10|669.32|666.92|669.42|667.02|669.72|667.32|669.32|666.92|0
1651491920000|2022-05-02 11:45:20|669.12|666.72|669.32|666.92|669.32|666.92|668.92|666.52|0
1651491930000|2022-05-02 11:45:30|669.52|667.12|669.52|667.12|669.72|667.32|669.52|667.12|0
1651491940000|2022-05-02 11:45:40|669.42|667.02|669.42|667.02|669.42|667.02|669.42|667.02|0
1651491950000|2022-05-02 11:45:50|669.32|666.92|669.32|666.92|669.32|666.92|669.32|666.92|0
1651491960000|2022-05-02 11:46:00|669.42|667.02|669.92|667.52|669.92|667.52|669.42|667.02|0
1651491970000|2022-05-02 11:46:10|670.03|667.63|670.12|667.72|670.12|667.72|670.03|667.63|0
1651491980000|2022-05-02 11:46:20|670.23|667.83|670.12|667.72|670.23|667.83|670.12|667.72|0
1651491990000|2022-05-02 11:46:30|670.23|667.83|670.52|668.12|670.72|668.32|670.23|667.83|0
1651492000000|2022-05-02 11:46:40|670.92|668.52|671.32|668.92|671.32|668.92|670.92|668.52|0
1651492010000|2022-05-02 11:46:50|671.43|669.03|671.73|669.33|671.73|669.33|671.43|669.03|0
1651492020000|2022-05-02 11:47:00|671.93|669.53|672.13|669.73|672.13|669.73|671.93|669.53|0
1651492030000|2022-05-02 11:47:10|672.33|669.93|672.13|669.73|672.33|669.93|672.13|669.73|0
1651492040000|2022-05-02 11:47:20|672.33|669.93|672.33|669.93|672.33|669.93|672.13|669.73|0
1651492050000|2022-05-02 11:47:30|672.53|670.13|672.73|670.33|672.73|670.33|672.53|670.13|0
1651492060000|2022-05-02 11:47:40|672.93|670.53|672.53|670.13|672.93|670.53|672.53|670.13|0
1651492070000|2022-05-02 11:47:50|672.33|669.93|672.53|670.13|672.53|670.13|672.33|669.93|0
1651492080000|2022-05-02 11:48:00|672.73|670.33|672.93|670.53|673.13|670.73|672.73|670.33|0
1651492090000|2022-05-02 11:48:10|672.73|670.33|672.93|670.53|672.93|670.53|672.73|670.33|0
1651492100000|2022-05-02 11:48:20|673.33|670.93|672.93|670.53|673.33|670.93|672.83|670.43|0
1651492110000|2022-05-02 11:48:30|673.13|670.73|673.13|670.73|673.13|670.73|673.13|670.73|0
1651492120000|2022-05-02 11:48:40|672.93|670.53|672.73|670.33|672.93|670.53|672.73|670.33|0
1651492130000|2022-05-02 11:48:50|672.53|670.13|672.53|670.13|672.63|670.23|672.53|670.13|0
1651492140000|2022-05-02 11:49:00|672.73|670.33|672.53|670.13|672.73|670.33|672.53|670.13|0
1651492150000|2022-05-02 11:49:10|672.73|670.33|672.73|670.33|672.73|670.33|672.63|670.23|0
1651492160000|2022-05-02 11:49:20|672.53|670.13|672.93|670.53|672.93|670.53|672.53|670.13|0
1651492170000|2022-05-02 11:49:30|673.03|670.63|672.93|670.53|673.03|670.63|672.93|670.53|0
1651492180000|2022-05-02 11:49:40|672.83|670.43|672.73|670.33|672.83|670.43|672.73|670.33|0
1651492190000|2022-05-02 11:49:50|672.63|670.23|672.53|670.13|672.73|670.33|672.53|670.13|0
1651492200000|2022-05-02 11:50:00|672.33|669.93|672.23|669.83|672.33|669.93|672.13|669.73|0
1651492210000|2022-05-02 11:50:10|672.53|670.13|671.93|669.53|672.53|670.13|671.93|669.53|0
1651492220000|2022-05-02 11:50:20|671.52|669.12|671.43|669.03|671.52|669.12|671.43|669.03|0
1651492230000|2022-05-02 11:50:30|671.32|668.92|671.12|668.72|671.32|668.92|671.12|668.72|0
1651492240000|2022-05-02 11:50:40|671.03|668.63|671.03|668.63|671.03|668.63|671.03|668.63|0
1651492250000|2022-05-02 11:50:50|670.92|668.52|670.72|668.32|670.92|668.52|670.72|668.32|0
1651492260000|2022-05-02 11:51:00|670.92|668.52|670.92|668.52|670.92|668.52|670.83|668.43|0
1651492270000|2022-05-02 11:51:10|671.32|668.92|671.32|668.92|671.32|668.92|671.32|668.92|0
1651492280000|2022-05-02 11:51:20|671.52|669.12|671.72|669.32|671.93|669.53|671.52|669.12|0
1651492290000|2022-05-02 11:51:30|671.12|668.72|671.93|669.53|671.93|669.53|671.12|668.72|0
1651492300000|2022-05-02 11:51:40|672.13|669.73|673.03|670.63|673.03|670.63|672.13|669.73|0
1651492310000|2022-05-02 11:51:50|672.93|670.53|672.53|670.13|672.93|670.53|672.33|669.93|0
1651492320000|2022-05-02 11:52:00|672.73|670.33|672.83|670.43|672.83|670.43|672.73|670.33|0
1651492330000|2022-05-02 11:52:10|672.93|670.53|672.93|670.53|673.13|670.73|672.93|670.53|0
1651492340000|2022-05-02 11:52:20|672.73|670.33|672.83|670.43|672.83|670.43|672.33|669.93|0
1651492350000|2022-05-02 11:52:30|672.93|670.53|672.73|670.33|672.93|670.53|672.73|670.33|0
1651492360000|2022-05-02 11:52:40|672.53|670.13|672.53|670.13|672.53|670.13|672.53|670.13|0
1651492370000|2022-05-02 11:52:50|672.33|669.93|672.33|669.93|672.33|669.93|672.33|669.93|0
1651492380000|2022-05-02 11:53:00|672.53|670.13|672.53|670.13|672.53|670.13|672.53|670.13|0
1651492390000|2022-05-02 11:53:10|672.73|670.33|672.73|670.33|672.93|670.53|672.73|670.33|0
1651492400000|2022-05-02 11:53:20|672.93|670.53|672.63|670.23|672.93|670.53|672.63|670.23|0
1651492410000|2022-05-02 11:53:30|672.53|670.13|672.73|670.33|672.93|670.53|672.33|669.93|0
1651492420000|2022-05-02 11:53:40|672.93|670.53|672.93|670.53|672.93|670.53|672.93|670.53|0
1651492430000|2022-05-02 11:53:50|672.73|670.33|672.93|670.53|672.93|670.53|672.73|670.33|0
1651492440000|2022-05-02 11:54:00|672.53|670.13|673.13|670.73|673.13|670.73|672.33|669.93|0
1651492450000|2022-05-02 11:54:10|673.23|670.83|673.13|670.73|673.23|670.83|673.13|670.73|0
1651492460000|2022-05-02 11:54:20|673.53|671.13|673.13|670.73|673.53|671.13|673.13|670.73|0
1651492470000|2022-05-02 11:54:30|673.33|670.93|673.33|670.93|673.33|670.93|673.13|670.73|0
1651492480000|2022-05-02 11:54:40|673.53|671.13|674.33|671.93|674.33|671.93|673.53|671.13|0
1651492490000|2022-05-02 11:54:50|674.74|672.34|675.14|672.74|675.34|672.94|674.74|672.34|0
1651492500000|2022-05-02 11:55:00|675.34|672.94|675.74|673.34|675.74|673.34|675.34|672.94|0
1651492510000|2022-05-02 11:55:10|675.34|672.94|675.14|672.74|675.34|672.94|675.14|672.74|0
1651492520000|2022-05-02 11:55:20|675.24|672.84|675.44|673.04|675.54|673.14|675.24|672.84|0
1651492530000|2022-05-02 11:55:30|675.54|673.14|677.96|675.56|677.96|675.56|675.54|673.14|0
1651492540000|2022-05-02 11:55:40|677.55|675.15|678.56|676.16|678.67|676.27|677.55|675.15|0
1651492550000|2022-05-02 11:55:50|678.16|675.76|678.36|675.96|678.36|675.96|678.16|675.76|0
1651492560000|2022-05-02 11:56:00|678.56|676.16|678.56|676.16|678.76|676.36|678.56|676.16|0
1651492570000|2022-05-02 11:56:10|678.76|676.36|679.17|676.77|679.17|676.77|678.76|676.36|0
1651492580000|2022-05-02 11:56:20|678.87|676.47|679.37|676.97|679.37|676.97|678.87|676.47|0
1651492590000|2022-05-02 11:56:30|679.17|676.77|679.57|677.17|679.57|677.17|679.17|676.77|0
1651492600000|2022-05-02 11:56:40|679.37|676.97|679.77|677.37|679.77|677.37|679.37|676.97|0
1651492610000|2022-05-02 11:56:50|679.97|677.57|680.58|678.18|680.58|678.18|679.97|677.57|0
1651492620000|2022-05-02 11:57:00|680.17|677.77|680.38|677.98|680.38|677.98|680.17|677.77|0
1651492630000|2022-05-02 11:57:10|680.08|677.68|679.17|676.77|680.08|677.68|679.17|676.77|0
1651492640000|2022-05-02 11:57:20|679.07|676.67|678.96|676.56|679.07|676.67|678.76|676.36|0
1651492650000|2022-05-02 11:57:30|679.37|676.97|678.96|676.56|679.37|676.97|678.96|676.56|0
1651492660000|2022-05-02 11:57:40|679.17|676.77|678.76|676.36|679.17|676.77|678.76|676.36|0
1651492670000|2022-05-02 11:57:50|678.56|676.16|678.36|675.96|678.76|676.36|678.36|675.96|0
1651492680000|2022-05-02 11:58:00|678.26|675.86|677.96|675.56|678.26|675.86|677.96|675.56|0
1651492690000|2022-05-02 11:58:10|678.16|675.76|678.36|675.96|678.36|675.96|678.16|675.76|0
1651492700000|2022-05-02 11:58:20|678.56|676.16|678.36|675.96|678.76|676.36|678.36|675.96|0
1651492710000|2022-05-02 11:58:30|678.76|676.36|678.67|676.27|678.76|676.36|678.56|676.16|0
1651492720000|2022-05-02 11:58:40|678.56|676.16|678.96|676.56|678.96|676.56|678.46|676.06|0
1651492730000|2022-05-02 11:58:50|679.07|676.67|678.76|676.36|679.07|676.67|678.76|676.36|0
1651492740000|2022-05-02 11:59:00|678.56|676.16|678.56|676.16|678.56|676.16|678.56|676.16|0
1651492760000|2022-05-02 11:59:20|678.76|676.36|679.07|676.67|679.07|676.67|678.76|676.36|0
1651492770000|2022-05-02 11:59:30|679.17|676.77|678.96|676.56|679.17|676.77|678.96|676.56|0
1651492780000|2022-05-02 11:59:40|678.87|676.47|678.87|676.47|678.87|676.47|678.87|676.47|0
1651492790000|2022-05-02 11:59:50|678.76|676.36|678.76|676.36|678.87|676.47|678.76|676.36|0
1651492800000|2022-05-02 12:00:00|677.55|675.15|677.75|675.35|678.26|675.86|677.55|675.15|0
1651492810000|2022-05-02 12:00:10|677.46|675.06|677.46|675.06|677.46|675.06|677.35|674.95|0
1651492820000|2022-05-02 12:00:20|677.35|674.95|678.56|676.16|678.56|676.16|677.35|674.95|0
1651492830000|2022-05-02 12:00:30|677.96|675.56|678.06|675.66|678.06|675.66|677.75|675.35|0
1651492840000|2022-05-02 12:00:40|678.36|675.96|677.75|675.35|678.36|675.96|677.75|675.35|0
1651492850000|2022-05-02 12:00:50|678.16|675.76|678.26|675.86|678.36|675.96|678.16|675.76|0
1651492860000|2022-05-02 12:01:00|677.96|675.56|677.66|675.26|677.96|675.56|677.66|675.26|0
1651492870000|2022-05-02 12:01:10|677.35|674.95|677.75|675.35|677.75|675.35|677.35|674.95|0
1651492880000|2022-05-02 12:01:20|677.96|675.56|677.35|674.95|677.96|675.56|677.35|674.95|0
1651492890000|2022-05-02 12:01:30|677.55|675.15|677.55|675.15|677.75|675.35|677.55|675.15|0
1651492900000|2022-05-02 12:01:40|677.75|675.35|677.75|675.35|677.96|675.56|677.75|675.35|0
1651492910000|2022-05-02 12:01:50|677.55|675.15|677.46|675.06|677.55|675.15|677.35|674.95|0
1651492920000|2022-05-02 12:02:00|677.35|674.95|677.25|674.85|677.35|674.95|677.25|674.85|0
1651492930000|2022-05-02 12:02:10|677.05|674.65|677.25|674.85|677.25|674.85|677.05|674.65|0
1651492940000|2022-05-02 12:02:20|677.35|674.95|677.35|674.95|677.55|675.15|677.35|674.95|0
1651492950000|2022-05-02 12:02:30|677.55|675.15|679.16|676.76|679.16|676.76|677.55|675.15|0
1651492960000|2022-05-02 12:02:40|679.26|676.86|679.54|677.14|679.54|677.14|678.83|676.43|0
1651492970000|2022-05-02 12:02:50|679.34|676.94|679.34|676.94|679.34|676.94|679.14|676.74|0
1651492980000|2022-05-02 12:03:00|679.44|677.04|679.94|677.54|679.94|677.54|679.44|677.04|0
1651492990000|2022-05-02 12:03:10|679.84|677.44|680.14|677.74|680.14|677.74|679.84|677.44|0
1651493000000|2022-05-02 12:03:20|680.74|678.34|681.25|678.85|681.25|678.85|680.74|678.34|0
1651493010000|2022-05-02 12:03:30|681.35|678.95|681.15|678.75|681.35|678.95|681.15|678.75|0
1651493020000|2022-05-02 12:03:40|681.55|679.15|681.15|678.75|681.55|679.15|681.15|678.75|0
1651493030000|2022-05-02 12:03:50|681.55|679.15|681.95|679.55|681.95|679.55|681.55|679.15|0
1651493040000|2022-05-02 12:04:00|682.15|679.75|682.15|679.75|682.15|679.75|681.95|679.55|0
1651493050000|2022-05-02 12:04:10|681.75|679.35|680.14|677.74|681.75|679.35|680.14|677.74|0
1651493060000|2022-05-02 12:04:20|679.94|677.54|679.14|676.74|679.94|677.54|679.14|676.74|0
1651493070000|2022-05-02 12:04:30|678.54|676.14|678.94|676.54|678.94|676.54|678.54|676.14|0
1651493080000|2022-05-02 12:04:40|678.74|676.34|678.34|675.94|678.84|676.44|678.34|675.94|0
1651493090000|2022-05-02 12:04:50|678.24|675.84|678.54|676.14|678.54|676.14|678.24|675.84|0
1651493100000|2022-05-02 12:05:00|679.14|676.74|679.04|676.64|679.14|676.74|678.74|676.34|0
1651493110000|2022-05-02 12:05:10|679.34|676.94|679.34|676.94|679.44|677.04|679.34|676.94|0
1651493120000|2022-05-02 12:05:20|679.54|677.14|681.05|678.65|681.05|678.65|679.54|677.14|0
1651493130000|2022-05-02 12:05:30|681.15|678.75|681.14|678.74|681.15|678.75|680.94|678.54|0
1651493140000|2022-05-02 12:05:40|680.74|678.34|680.54|678.14|680.74|678.34|680.54|678.14|0
1651493150000|2022-05-02 12:05:50|680.85|678.45|681.14|678.74|681.14|678.74|680.85|678.45|0
1651493160000|2022-05-02 12:06:00|681.35|678.95|680.94|678.54|681.35|678.95|680.54|678.14|0
1651493170000|2022-05-02 12:06:10|680.54|678.14|680.94|678.54|680.94|678.54|680.54|678.14|0
1651493180000|2022-05-02 12:06:20|680.74|678.34|680.34|677.94|680.74|678.34|680.14|677.74|0
1651493190000|2022-05-02 12:06:30|679.94|677.54|679.54|677.14|679.94|677.54|679.34|676.94|0
1651493200000|2022-05-02 12:06:40|679.64|677.24|679.24|676.84|679.64|677.24|679.24|676.84|0
1651493210000|2022-05-02 12:06:50|679.14|676.74|679.14|676.74|679.14|676.74|679.14|676.74|0
1651493220000|2022-05-02 12:07:00|678.94|676.54|678.64|676.24|679.14|676.74|678.64|676.24|0
1651493230000|2022-05-02 12:07:10|678.44|676.04|677.53|675.13|678.44|676.04|677.53|675.13|0
1651493240000|2022-05-02 12:07:20|677.33|674.93|676.93|674.53|677.33|674.93|676.93|674.53|0
1651493250000|2022-05-02 12:07:30|676.73|674.33|676.93|674.53|676.93|674.53|676.73|674.33|0
1651493260000|2022-05-02 12:07:40|676.73|674.33|676.93|674.53|676.93|674.53|676.33|673.93|0
1651493270000|2022-05-02 12:07:50|677.04|674.64|676.93|674.53|677.04|674.64|676.93|674.53|0
1651493280000|2022-05-02 12:08:00|677.13|674.73|675.93|673.53|677.13|674.73|675.93|673.53|0
1651493290000|2022-05-02 12:08:10|676.13|673.73|676.53|674.13|676.53|674.13|676.13|673.73|0
1651493300000|2022-05-02 12:08:20|676.64|674.24|676.64|674.24|676.64|674.24|676.64|674.24|0
1651493310000|2022-05-02 12:08:30|676.53|674.13|677.13|674.73|677.33|674.93|676.44|674.04|0
1651493320000|2022-05-02 12:08:40|677.04|674.64|676.53|674.13|677.13|674.73|676.53|674.13|0
1651493330000|2022-05-02 12:08:50|676.93|674.53|676.93|674.53|677.13|674.73|676.93|674.53|0
1651493340000|2022-05-02 12:09:00|677.13|674.73|677.24|674.84|677.24|674.84|677.13|674.73|0
1651493350000|2022-05-02 12:09:10|677.33|674.93|677.64|675.24|677.64|675.24|677.33|674.93|0
1651493360000|2022-05-02 12:09:20|677.53|675.13|678.13|675.73|678.13|675.73|677.53|675.13|0
1651493370000|2022-05-02 12:09:30|677.93|675.53|676.93|674.53|677.93|675.53|676.93|674.53|0
1651493380000|2022-05-02 12:09:40|677.04|674.64|677.24|674.84|677.24|674.84|677.04|674.64|0
1651493390000|2022-05-02 12:09:50|677.33|674.93|677.73|675.33|677.73|675.33|677.33|674.93|0
1651493400000|2022-05-02 12:10:00|678.13|675.73|678.24|675.84|678.33|675.93|678.13|675.73|0
1651493410000|2022-05-02 12:10:10|678.13|675.73|677.93|675.53|678.13|675.73|677.93|675.53|0
1651493420000|2022-05-02 12:10:20|677.53|675.13|678.13|675.73|678.13|675.73|677.53|675.13|0
1651493430000|2022-05-02 12:10:30|678.33|675.93|678.94|676.54|678.94|676.54|678.13|675.73|0
1651493440000|2022-05-02 12:10:40|678.74|676.34|678.94|676.54|678.94|676.54|678.74|676.34|0
1651493450000|2022-05-02 12:10:50|678.84|676.44|678.94|676.54|678.94|676.54|678.74|676.34|0
1651493460000|2022-05-02 12:11:00|679.04|676.64|679.84|677.44|679.84|677.44|679.04|676.64|0
1651493470000|2022-05-02 12:11:10|679.54|677.14|679.14|676.74|679.54|677.14|679.14|676.74|0
1651493480000|2022-05-02 12:11:20|678.74|676.34|679.34|676.94|679.34|676.94|678.74|676.34|0
1651493490000|2022-05-02 12:11:30|679.44|677.04|679.74|677.34|679.94|677.54|679.44|677.04|0
1651493500000|2022-05-02 12:11:40|679.44|677.04|679.54|677.14|679.54|677.14|679.34|676.94|0
1651493510000|2022-05-02 12:11:50|679.44|677.04|679.74|677.34|679.94|677.54|679.44|677.04|0
1651493520000|2022-05-02 12:12:00|679.34|676.94|678.73|676.33|679.34|676.94|678.73|676.33|0
1651493530000|2022-05-02 12:12:10|678.53|676.13|678.94|676.54|678.94|676.54|678.33|675.93|0
1651493540000|2022-05-02 12:12:20|679.04|676.64|678.84|676.44|679.04|676.64|678.84|676.44|0
1651493550000|2022-05-02 12:12:30|678.94|676.54|678.73|676.33|679.14|676.74|678.73|676.33|0
1651493560000|2022-05-02 12:12:40|678.94|676.54|678.73|676.33|678.94|676.54|678.73|676.33|0
1651493570000|2022-05-02 12:12:50|678.53|676.13|678.64|676.24|678.94|676.54|678.53|676.13|0
1651493580000|2022-05-02 12:13:00|678.53|676.13|678.73|676.33|678.73|676.33|678.53|676.13|0
1651493590000|2022-05-02 12:13:10|679.14|676.74|679.34|676.94|679.34|676.94|679.14|676.74|0
1651493600000|2022-05-02 12:13:20|679.94|677.54|679.84|677.44|679.94|677.54|679.84|677.44|0
1651493610000|2022-05-02 12:13:30|679.94|677.54|680.04|677.64|680.04|677.64|679.84|677.44|0
1651493620000|2022-05-02 12:13:40|680.14|677.74|680.94|678.54|680.94|678.54|680.14|677.74|0
1651493630000|2022-05-02 12:13:50|681.14|678.74|680.94|678.54|681.14|678.74|680.94|678.54|0
1651493640000|2022-05-02 12:14:00|681.14|678.74|680.94|678.54|681.14|678.74|680.94|678.54|0
1651493650000|2022-05-02 12:14:10|681.34|678.94|681.14|678.74|681.54|679.14|681.14|678.74|0
1651493660000|2022-05-02 12:14:20|680.94|678.54|680.74|678.34|680.94|678.54|680.54|678.14|0
1651493670000|2022-05-02 12:14:30|680.34|677.94|680.54|678.14|680.54|678.14|680.14|677.74|0
1651493680000|2022-05-02 12:14:40|679.94|677.54|679.94|677.54|680.04|677.64|679.94|677.54|0
1651493690000|2022-05-02 12:14:50|680.14|677.74|680.44|678.04|680.44|678.04|680.14|677.74|0
1651493700000|2022-05-02 12:15:00|680.04|677.64|679.84|677.44|680.14|677.74|679.84|677.44|0
1651493710000|2022-05-02 12:15:10|679.54|677.14|679.74|677.34|679.74|677.34|679.54|677.14|0
1651493720000|2022-05-02 12:15:20|679.54|677.14|679.54|677.14|679.54|677.14|679.54|677.14|0
1651493730000|2022-05-02 12:15:30|679.14|676.74|679.44|677.04|679.44|677.04|679.14|676.74|0
1651493740000|2022-05-02 12:15:40|679.34|676.94|678.73|676.33|679.34|676.94|678.73|676.33|0
1651493750000|2022-05-02 12:15:50|678.64|676.24|678.33|675.93|678.64|676.24|678.33|675.93|0
1651493760000|2022-05-02 12:16:00|678.13|675.73|677.93|675.53|678.13|675.73|677.64|675.24|0
1651493770000|2022-05-02 12:16:10|677.84|675.44|677.53|675.13|677.84|675.44|677.53|675.13|0
1651493780000|2022-05-02 12:16:20|677.33|674.93|677.43|675.03|677.53|675.13|677.33|674.93|0
1651493790000|2022-05-02 12:16:30|677.53|675.13|677.73|675.33|677.73|675.33|677.53|675.13|0
1651493800000|2022-05-02 12:16:40|677.53|675.13|677.73|675.33|677.73|675.33|677.43|675.03|0
1651493810000|2022-05-02 12:16:50|677.53|675.13|677.53|675.13|677.53|675.13|677.33|674.93|0
1651493820000|2022-05-02 12:17:00|677.33|674.93|677.93|675.53|677.93|675.53|677.33|674.93|0
1651493830000|2022-05-02 12:17:10|678.33|675.93|678.33|675.93|678.33|675.93|678.33|675.93|0
1651493840000|2022-05-02 12:17:20|677.93|675.53|677.53|675.13|677.93|675.53|677.53|675.13|0
1651493850000|2022-05-02 12:17:30|677.73|675.33|678.13|675.73|678.13|675.73|677.73|675.33|0
1651493860000|2022-05-02 12:17:40|678.04|675.64|677.93|675.53|678.04|675.64|677.93|675.53|0
1651493870000|2022-05-02 12:17:50|678.13|675.73|678.13|675.73|678.13|675.73|677.93|675.53|0
1651493880000|2022-05-02 12:18:00|678.53|676.13|678.53|676.13|678.53|676.13|678.53|676.13|0
1651493890000|2022-05-02 12:18:10|678.73|676.33|679.13|676.73|679.13|676.73|678.53|676.13|0
1651493900000|2022-05-02 12:18:20|679.24|676.84|679.54|677.14|679.54|677.14|679.24|676.84|0
1651493910000|2022-05-02 12:18:30|679.33|676.93|679.24|676.84|679.33|676.93|679.24|676.84|0
1651493920000|2022-05-02 12:18:40|679.13|676.73|679.13|676.73|679.13|676.73|679.13|676.73|0
1651493940000|2022-05-02 12:19:00|679.33|676.93|678.73|676.33|679.33|676.93|678.73|676.33|0
1651493950000|2022-05-02 12:19:10|678.84|676.44|678.73|676.33|678.93|676.53|678.73|676.33|0
1651493960000|2022-05-02 12:19:20|678.93|676.53|678.64|676.24|678.93|676.53|678.64|676.24|0
1651493970000|2022-05-02 12:19:30|678.44|676.04|678.73|676.33|678.73|676.33|678.44|676.04|0
1651493980000|2022-05-02 12:19:40|678.64|676.24|678.84|676.44|678.84|676.44|678.64|676.24|0
1651493990000|2022-05-02 12:19:50|678.73|676.33|679.13|676.73|679.13|676.73|678.73|676.33|0
1651494000000|2022-05-02 12:20:00|678.93|676.53|678.33|675.93|678.93|676.53|678.33|675.93|0
1651494010000|2022-05-02 12:20:10|677.73|675.33|676.73|674.33|677.73|675.33|676.73|674.33|0
1651494020000|2022-05-02 12:20:20|676.33|673.93|677.13|674.73|677.13|674.73|676.33|673.93|0
1651494030000|2022-05-02 12:20:30|676.73|674.33|677.13|674.73|677.13|674.73|676.73|674.33|0
1651494040000|2022-05-02 12:20:40|676.93|674.53|676.73|674.33|676.93|674.53|676.53|674.13|0
1651494050000|2022-05-02 12:20:50|676.93|674.53|676.83|674.43|676.93|674.53|676.83|674.43|0
1651494060000|2022-05-02 12:21:00|676.93|674.53|676.73|674.33|676.93|674.53|676.73|674.33|0
1651494070000|2022-05-02 12:21:10|676.83|674.43|676.93|674.53|676.93|674.53|676.83|674.43|0
1651494080000|2022-05-02 12:21:20|676.83|674.43|676.13|673.73|676.83|674.43|676.13|673.73|0
1651494090000|2022-05-02 12:21:30|676.03|673.63|676.13|673.73|676.13|673.73|675.93|673.53|0
1651494100000|2022-05-02 12:21:40|676.33|673.93|676.53|674.13|676.53|674.13|676.33|673.93|0
1651494110000|2022-05-02 12:21:50|676.43|674.03|676.33|673.93|676.53|674.13|676.33|673.93|0
1651494120000|2022-05-02 12:22:00|676.13|673.73|675.93|673.53|676.13|673.73|675.93|673.53|0
1651494130000|2022-05-02 12:22:10|676.33|673.93|675.93|673.53|676.33|673.93|675.83|673.43|0
1651494140000|2022-05-02 12:22:20|676.03|673.63|675.73|673.33|676.03|673.63|675.73|673.33|0
1651494150000|2022-05-02 12:22:30|675.93|673.53|676.13|673.73|676.13|673.73|675.93|673.53|0
1651494160000|2022-05-02 12:22:40|676.53|674.13|676.73|674.33|676.93|674.53|676.53|674.13|0
1651494170000|2022-05-02 12:22:50|676.43|674.03|676.33|673.93|676.43|674.03|676.13|673.73|0
1651494180000|2022-05-02 12:23:00|676.23|673.83|675.73|673.33|676.23|673.83|675.73|673.33|0
1651494190000|2022-05-02 12:23:10|676.13|673.73|676.23|673.83|676.23|673.83|675.93|673.53|0
1651494200000|2022-05-02 12:23:20|676.33|673.93|676.73|674.33|676.73|674.33|676.33|673.93|0
1651494210000|2022-05-02 12:23:30|676.93|674.53|676.93|674.53|677.13|674.73|676.93|674.53|0
1651494220000|2022-05-02 12:23:40|676.63|674.23|676.73|674.33|676.73|674.33|676.43|674.03|0
1651494230000|2022-05-02 12:23:50|676.83|674.43|677.33|674.93|677.33|674.93|676.83|674.43|0
1651494240000|2022-05-02 12:24:00|677.23|674.83|676.53|674.13|677.33|674.93|676.53|674.13|0
1651494250000|2022-05-02 12:24:10|676.33|673.93|676.53|674.13|676.53|674.13|676.33|673.93|0
1651494260000|2022-05-02 12:24:20|676.33|673.93|676.03|673.63|676.33|673.93|676.03|673.63|0
1651494270000|2022-05-02 12:24:30|676.33|673.93|676.53|674.13|676.53|674.13|676.33|673.93|0
1651494280000|2022-05-02 12:24:40|676.13|673.73|676.33|673.93|676.33|673.93|675.93|673.53|0
1651494290000|2022-05-02 12:24:50|676.53|674.13|676.63|674.23|676.63|674.23|676.53|674.13|0
1651494300000|2022-05-02 12:25:00|676.73|674.33|677.13|674.73|677.13|674.73|676.73|674.33|0
1651494310000|2022-05-02 12:25:10|676.73|674.33|676.93|674.53|676.93|674.53|676.73|674.33|0
1651494320000|2022-05-02 12:25:20|676.73|674.33|676.53|674.13|676.73|674.33|676.53|674.13|0
1651494330000|2022-05-02 12:25:30|676.73|674.33|676.93|674.53|676.93|674.53|676.73|674.33|0
1651494340000|2022-05-02 12:25:40|677.13|674.73|678.13|675.73|678.13|675.73|677.13|674.73|0
1651494350000|2022-05-02 12:25:50|677.93|675.53|677.73|675.33|677.93|675.53|677.73|675.33|0
1651494360000|2022-05-02 12:26:00|677.93|675.53|677.93|675.53|678.13|675.73|677.93|675.53|0
1651494370000|2022-05-02 12:26:10|677.73|675.33|677.73|675.33|677.73|675.33|677.73|675.33|0
1651494380000|2022-05-02 12:26:20|677.93|675.53|678.23|675.83|678.23|675.83|677.73|675.33|0
1651494390000|2022-05-02 12:26:30|678.13|675.73|676.93|674.53|678.13|675.73|676.93|674.53|0
1651494400000|2022-05-02 12:26:40|676.33|673.93|676.33|673.93|676.33|673.93|676.33|673.93|0
1651494410000|2022-05-02 12:26:50|676.13|673.73|676.13|673.73|676.13|673.73|676.13|673.73|0
1651494420000|2022-05-02 12:27:00|675.93|673.53|675.53|673.13|675.93|673.53|675.33|672.93|0
1651494430000|2022-05-02 12:27:10|675.93|673.53|675.93|673.53|675.93|673.53|675.73|673.33|0
1651494440000|2022-05-02 12:27:20|675.73|673.33|675.93|673.53|675.93|673.53|675.73|673.33|0
1651494450000|2022-05-02 12:27:30|676.13|673.73|675.63|673.23|676.13|673.73|675.63|673.23|0
1651494460000|2022-05-02 12:27:40|675.93|673.53|676.13|673.73|676.13|673.73|675.93|673.53|0
1651494470000|2022-05-02 12:27:50|676.03|673.63|676.33|673.93|676.33|673.93|676.03|673.63|0
1651494480000|2022-05-02 12:28:00|675.93|673.53|676.13|673.73|676.23|673.83|675.93|673.53|0
1651494490000|2022-05-02 12:28:10|676.33|673.93|676.13|673.73|676.33|673.93|676.13|673.73|0
1651494500000|2022-05-02 12:28:20|675.73|673.33|675.73|673.33|675.73|673.33|675.63|673.23|0
1651494510000|2022-05-02 12:28:30|675.83|673.43|675.83|673.43|675.83|673.43|675.83|673.43|0
1651494520000|2022-05-02 12:28:40|675.73|673.33|675.73|673.33|675.93|673.53|675.53|673.13|0
1651494530000|2022-05-02 12:28:50|675.53|673.13|675.53|673.13|675.53|673.13|675.53|673.13|0
1651494540000|2022-05-02 12:29:00|675.73|673.33|675.93|673.53|675.93|673.53|674.93|672.53|0
1651494550000|2022-05-02 12:29:10|676.13|673.73|675.73|673.33|676.13|673.73|675.73|673.33|0
1651494560000|2022-05-02 12:29:20|675.93|673.53|675.93|673.53|675.93|673.53|675.93|673.53|0
1651494570000|2022-05-02 12:29:30|675.33|672.93|675.33|672.93|675.33|672.93|675.33|672.93|0
1651494580000|2022-05-02 12:29:40|675.63|673.23|675.13|672.73|675.63|673.23|675.13|672.73|0
1651494590000|2022-05-02 12:29:50|674.93|672.53|675.13|672.73|675.13|672.73|674.93|672.53|0
1651494600000|2022-05-02 12:30:00|674.83|672.43|673.53|671.13|674.83|672.43|673.53|671.13|0
1651494610000|2022-05-02 12:30:10|672.73|670.33|672.73|670.33|672.93|670.53|672.53|670.13|0
1651494620000|2022-05-02 12:30:20|672.33|669.93|672.93|670.53|672.93|670.53|672.33|669.93|0
1651494630000|2022-05-02 12:30:30|672.53|670.13|672.73|670.33|672.93|670.53|672.53|670.13|0
1651494640000|2022-05-02 12:30:40|672.93|670.53|672.53|670.13|673.13|670.73|672.53|670.13|0
1651494650000|2022-05-02 12:30:50|672.73|670.33|672.33|669.93|672.73|670.33|672.33|669.93|0
1651494660000|2022-05-02 12:31:00|672.53|670.13|672.73|670.33|672.73|670.33|672.53|670.13|0
1651494670000|2022-05-02 12:31:10|672.93|670.53|673.73|671.33|673.73|671.33|672.93|670.53|0
1651494680000|2022-05-02 12:31:20|673.53|671.13|672.73|670.33|673.53|671.13|672.73|670.33|0
1651494690000|2022-05-02 12:31:30|672.93|670.53|673.13|670.73|673.33|670.93|672.93|670.53|0
1651494700000|2022-05-02 12:31:40|673.33|670.93|673.13|670.73|673.33|670.93|672.73|670.33|0
1651494710000|2022-05-02 12:31:50|673.53|671.13|673.73|671.33|673.73|671.33|673.53|671.13|0
1651494720000|2022-05-02 12:32:00|673.53|671.13|673.33|670.93|673.53|671.13|673.13|670.73|0
1651494730000|2022-05-02 12:32:10|673.53|671.13|673.73|671.33|673.73|671.33|673.53|671.13|0
1651494740000|2022-05-02 12:32:20|673.93|671.53|673.73|671.33|673.93|671.53|673.73|671.33|0
1651494750000|2022-05-02 12:32:30|673.92|671.52|673.83|671.43|673.92|671.52|673.83|671.43|0
1651494760000|2022-05-02 12:32:40|673.73|671.33|673.33|670.93|673.73|671.33|673.33|670.93|0
1651494770000|2022-05-02 12:32:50|673.13|670.73|673.33|670.93|673.33|670.93|673.13|670.73|0
1651494780000|2022-05-02 12:33:00|673.53|671.13|673.13|670.73|673.53|671.13|673.13|670.73|0
1651494790000|2022-05-02 12:33:10|673.33|670.93|673.33|670.93|673.33|670.93|673.13|670.73|0
1651494800000|2022-05-02 12:33:20|673.13|670.73|672.73|670.33|673.13|670.73|672.73|670.33|0
1651494810000|2022-05-02 12:33:30|672.53|670.13|672.23|669.83|672.53|670.13|672.13|669.73|0
1651494820000|2022-05-02 12:33:40|672.13|669.73|672.73|670.33|672.73|670.33|672.13|669.73|0
1651494830000|2022-05-02 12:33:50|673.03|670.63|673.92|671.52|673.92|671.52|673.03|670.63|0
1651494840000|2022-05-02 12:34:00|674.12|671.72|673.92|671.52|674.12|671.72|673.72|671.32|0
1651494850000|2022-05-02 12:34:10|674.32|671.92|674.72|672.32|674.72|672.32|674.32|671.92|0
1651494860000|2022-05-02 12:34:20|674.92|672.52|674.92|672.52|674.92|672.52|674.92|672.52|0
1651494870000|2022-05-02 12:34:30|675.03|672.63|675.32|672.92|675.32|672.92|675.03|672.63|0
1651494880000|2022-05-02 12:34:40|675.52|673.12|675.92|673.52|675.92|673.52|675.52|673.12|0
1651494890000|2022-05-02 12:34:50|676.52|674.12|676.52|674.12|676.73|674.33|676.32|673.92|0
1651494900000|2022-05-02 12:35:00|676.32|673.92|676.32|673.92|676.32|673.92|676.32|673.92|0
1651494910000|2022-05-02 12:35:10|676.12|673.72|676.43|674.03|676.43|674.03|676.12|673.72|0
1651494920000|2022-05-02 12:35:20|676.32|673.92|676.52|674.12|676.52|674.12|676.23|673.83|0
1651494930000|2022-05-02 12:35:30|676.72|674.32|676.83|674.43|676.83|674.43|676.72|674.32|0
1651494940000|2022-05-02 12:35:40|676.93|674.53|677.73|675.33|677.73|675.33|676.93|674.53|0
1651494950000|2022-05-02 12:35:50|677.53|675.13|677.73|675.33|677.73|675.33|677.53|675.13|0
1651494960000|2022-05-02 12:36:00|677.53|675.13|676.93|674.53|677.53|675.13|676.93|674.53|0
1651494970000|2022-05-02 12:36:10|676.72|674.32|676.92|674.52|676.92|674.52|676.72|674.32|0
1651494980000|2022-05-02 12:36:20|677.33|674.93|676.92|674.52|677.33|674.93|676.92|674.52|0
1651494990000|2022-05-02 12:36:30|676.72|674.32|676.72|674.32|676.72|674.32|676.72|674.32|0
1651495000000|2022-05-02 12:36:40|676.92|674.52|677.13|674.73|677.13|674.73|676.72|674.32|0
1651495010000|2022-05-02 12:36:50|677.23|674.83|677.13|674.73|677.33|674.93|677.13|674.73|0
1651495020000|2022-05-02 12:37:00|677.03|674.63|676.92|674.52|677.03|674.63|676.83|674.43|0
1651495030000|2022-05-02 12:37:10|676.72|674.32|676.32|673.92|676.72|674.32|676.32|673.92|0
1651495040000|2022-05-02 12:37:20|676.52|674.12|676.72|674.32|676.72|674.32|676.52|674.12|0
1651495050000|2022-05-02 12:37:30|676.92|674.52|676.92|674.52|676.92|674.52|676.72|674.32|0
1651495060000|2022-05-02 12:37:40|677.12|674.72|677.12|674.72|677.33|674.93|677.12|674.72|0
1651495070000|2022-05-02 12:37:50|676.72|674.32|676.72|674.32|676.72|674.32|676.72|674.32|0
1651495080000|2022-05-02 12:38:00|676.92|674.52|677.12|674.72|677.12|674.72|676.72|674.32|0
1651495090000|2022-05-02 12:38:10|677.23|674.83|677.33|674.93|677.53|675.13|677.23|674.83|0
1651495100000|2022-05-02 12:38:20|677.53|675.13|677.33|674.93|677.53|675.13|677.33|674.93|0
1651495110000|2022-05-02 12:38:30|677.12|674.72|676.92|674.52|677.32|674.92|676.92|674.52|0
1651495120000|2022-05-02 12:38:40|677.12|674.72|676.72|674.32|677.12|674.72|676.72|674.32|0
1651495130000|2022-05-02 12:38:50|676.92|674.52|676.92|674.52|676.92|674.52|676.92|674.52|0
1651495140000|2022-05-02 12:39:00|676.72|674.32|676.12|673.72|676.72|674.32|676.12|673.72|0
1651495150000|2022-05-02 12:39:10|675.92|673.52|676.12|673.72|676.12|673.72|675.92|673.52|0
1651495160000|2022-05-02 12:39:20|675.92|673.52|675.92|673.52|676.12|673.72|675.92|673.52|0
1651495170000|2022-05-02 12:39:30|676.12|673.72|676.72|674.32|676.72|674.32|676.12|673.72|0
1651495190000|2022-05-02 12:39:50|676.92|674.52|676.92|674.52|676.92|674.52|676.32|673.92|0
1651495200000|2022-05-02 12:40:00|676.83|674.43|676.83|674.43|676.92|674.52|676.83|674.43|0
1651495210000|2022-05-02 12:40:10|676.32|673.92|675.72|673.32|676.32|673.92|675.72|673.32|0
1651495220000|2022-05-02 12:40:20|675.32|672.92|674.92|672.52|675.32|672.92|674.92|672.52|0
1651495230000|2022-05-02 12:40:30|674.63|672.23|674.52|672.12|674.72|672.32|674.52|672.12|0
1651495240000|2022-05-02 12:40:40|674.72|672.32|675.12|672.72|675.32|672.92|674.72|672.32|0
1651495250000|2022-05-02 12:40:50|675.32|672.92|675.12|672.72|675.32|672.92|675.12|672.72|0
1651495260000|2022-05-02 12:41:00|675.03|672.63|674.92|672.52|675.12|672.72|674.92|672.52|0
1651495270000|2022-05-02 12:41:10|675.03|672.63|675.72|673.32|675.72|673.32|675.03|672.63|0
1651495280000|2022-05-02 12:41:20|675.52|673.12|675.32|672.92|675.52|673.12|675.32|672.92|0
1651495290000|2022-05-02 12:41:30|675.52|673.12|675.52|673.12|675.52|673.12|675.52|673.12|0
1651495300000|2022-05-02 12:41:40|675.72|673.32|675.72|673.32|675.72|673.32|675.72|673.32|0
1651495310000|2022-05-02 12:41:50|675.92|673.52|676.23|673.83|676.23|673.83|675.92|673.52|0
1651495320000|2022-05-02 12:42:00|676.12|673.72|675.72|673.32|676.32|673.92|675.72|673.32|0
1651495330000|2022-05-02 12:42:10|675.52|673.12|675.72|673.32|675.72|673.32|675.43|673.03|0
1651495340000|2022-05-02 12:42:20|675.52|673.12|675.63|673.23|675.72|673.32|675.52|673.12|0
1651495350000|2022-05-02 12:42:30|675.72|673.32|676.52|674.12|676.72|674.32|675.72|673.32|0
1651495360000|2022-05-02 12:42:40|676.32|673.92|676.32|673.92|676.43|674.03|676.32|673.92|0
1651495370000|2022-05-02 12:42:50|676.72|674.32|677.12|674.72|677.12|674.72|676.72|674.32|0
1651495380000|2022-05-02 12:43:00|677.32|674.92|677.32|674.92|677.32|674.92|677.12|674.72|0
1651495390000|2022-05-02 12:43:10|677.12|674.72|678.53|676.13|678.53|676.13|677.12|674.72|0
1651495400000|2022-05-02 12:43:20|678.73|676.33|678.13|675.73|678.73|676.33|678.13|675.73|0
1651495410000|2022-05-02 12:43:30|678.33|675.93|678.53|676.13|678.53|676.13|678.33|675.93|0
1651495420000|2022-05-02 12:43:40|678.33|675.93|677.52|675.12|678.33|675.93|677.52|675.12|0
1651495430000|2022-05-02 12:43:50|677.92|675.52|677.43|675.03|677.92|675.52|677.43|675.03|0
1651495440000|2022-05-02 12:44:00|677.32|674.92|675.92|673.52|677.32|674.92|675.92|673.52|0
1651495450000|2022-05-02 12:44:10|676.12|673.72|675.92|673.52|676.12|673.72|675.92|673.52|0
1651495460000|2022-05-02 12:44:20|676.12|673.72|676.12|673.72|676.32|673.92|676.12|673.72|0
1651495470000|2022-05-02 12:44:30|676.32|673.92|676.63|674.23|676.63|674.23|676.32|673.92|0
1651495480000|2022-05-02 12:44:40|676.52|674.12|676.43|674.03|676.52|674.12|676.32|673.92|0
1651495490000|2022-05-02 12:44:50|676.52|674.12|677.23|674.83|677.23|674.83|676.52|674.12|0
1651495500000|2022-05-02 12:45:00|677.12|674.72|677.52|675.12|678.12|675.72|677.12|674.72|0
1651495510000|2022-05-02 12:45:10|677.32|674.92|677.52|675.12|677.52|675.12|677.32|674.92|0
1651495520000|2022-05-02 12:45:20|677.32|674.92|677.12|674.72|677.32|674.92|677.03|674.63|0
1651495530000|2022-05-02 12:45:30|677.32|674.92|676.83|674.43|677.32|674.92|676.83|674.43|0
1651495540000|2022-05-02 12:45:40|676.92|674.52|677.72|675.32|677.72|675.32|676.92|674.52|0
1651495550000|2022-05-02 12:45:50|677.52|675.12|677.32|674.92|677.52|675.12|677.32|674.92|0
1651495560000|2022-05-02 12:46:00|677.12|674.72|676.52|674.12|677.12|674.72|676.12|673.72|0
1651495570000|2022-05-02 12:46:10|676.83|674.43|676.72|674.32|676.83|674.43|676.72|674.32|0
1651495580000|2022-05-02 12:46:20|676.92|674.52|677.12|674.72|677.32|674.92|676.92|674.52|0
1651495590000|2022-05-02 12:46:30|676.92|674.52|677.12|674.72|677.12|674.72|676.92|674.52|0
1651495600000|2022-05-02 12:46:40|677.03|674.63|677.03|674.63|677.03|674.63|676.92|674.52|0
1651495610000|2022-05-02 12:46:50|677.12|674.72|676.83|674.43|677.12|674.72|676.83|674.43|0
1651495620000|2022-05-02 12:47:00|676.72|674.32|676.72|674.32|676.72|674.32|676.72|674.32|0
1651495630000|2022-05-02 12:47:10|677.12|674.72|677.12|674.72|677.43|675.03|677.12|674.72|0
1651495640000|2022-05-02 12:47:20|676.83|674.43|677.52|675.12|677.52|675.12|676.83|674.43|0
1651495650000|2022-05-02 12:47:30|677.92|675.52|677.92|675.52|677.92|675.52|677.92|675.52|0
1651495660000|2022-05-02 12:47:40|678.12|675.72|678.03|675.63|678.12|675.72|678.03|675.63|0
1651495670000|2022-05-02 12:47:50|678.12|675.72|678.32|675.92|678.32|675.92|678.12|675.72|0
1651495680000|2022-05-02 12:48:00|678.43|676.03|679.53|677.13|679.73|677.33|678.43|676.03|0
1651495690000|2022-05-02 12:48:10|680.13|677.73|680.73|678.33|680.73|678.33|679.93|677.53|0
1651495700000|2022-05-02 12:48:20|680.53|678.13|680.64|678.24|680.64|678.24|680.33|677.93|0
1651495710000|2022-05-02 12:48:30|680.93|678.53|680.33|677.93|680.93|678.53|680.33|677.93|0
1651495720000|2022-05-02 12:48:40|680.53|678.13|680.33|677.93|680.53|678.13|680.13|677.73|0
1651495730000|2022-05-02 12:48:50|680.13|677.73|680.33|677.93|680.53|678.13|680.13|677.73|0
1651495740000|2022-05-02 12:49:00|680.23|677.83|679.93|677.53|680.23|677.83|679.93|677.53|0
1651495750000|2022-05-02 12:49:10|680.33|677.93|680.33|677.93|680.33|677.93|679.73|677.33|0
1651495760000|2022-05-02 12:49:20|680.13|677.73|679.33|676.93|680.13|677.73|679.33|676.93|0
1651495770000|2022-05-02 12:49:30|679.73|677.33|680.13|677.73|680.13|677.73|679.53|677.13|0
1651495780000|2022-05-02 12:49:40|679.93|677.53|680.53|678.13|680.53|678.13|679.93|677.53|0
1651495790000|2022-05-02 12:49:50|681.13|678.73|681.54|679.14|681.94|679.54|681.13|678.73|0
1651495800000|2022-05-02 12:50:00|682.14|679.74|682.94|680.54|682.94|680.54|682.14|679.74|0
1651495810000|2022-05-02 12:50:10|681.94|679.54|681.13|678.73|681.94|679.54|680.93|678.53|0
1651495820000|2022-05-02 12:50:20|681.24|678.84|681.04|678.64|681.24|678.84|681.04|678.64|0
1651495830000|2022-05-02 12:50:30|680.93|678.53|681.74|679.34|681.74|679.34|680.93|678.53|0
1651495840000|2022-05-02 12:50:40|681.54|679.14|681.24|678.84|681.54|679.14|681.24|678.84|0
1651495850000|2022-05-02 12:50:50|681.13|678.73|680.93|678.53|681.33|678.93|680.93|678.53|0
1651495860000|2022-05-02 12:51:00|681.33|678.93|681.53|679.13|681.53|679.13|681.33|678.93|0
1651495870000|2022-05-02 12:51:10|680.93|678.53|680.53|678.13|680.93|678.53|680.53|678.13|0
1651495880000|2022-05-02 12:51:20|680.33|677.93|680.33|677.93|680.33|677.93|680.33|677.93|0
1651495890000|2022-05-02 12:51:30|680.13|677.73|679.83|677.43|680.13|677.73|679.83|677.43|0
1651495900000|2022-05-02 12:51:40|679.53|677.13|679.93|677.53|679.93|677.53|679.53|677.13|0
1651495910000|2022-05-02 12:51:50|680.13|677.73|680.33|677.93|680.33|677.93|680.13|677.73|0
1651495920000|2022-05-02 12:52:00|680.43|678.03|680.73|678.33|680.73|678.33|680.13|677.73|0
1651495930000|2022-05-02 12:52:10|680.53|678.13|680.93|678.53|680.93|678.53|680.53|678.13|0
1651495940000|2022-05-02 12:52:20|680.73|678.33|680.53|678.13|680.73|678.33|680.33|677.93|0
1651495950000|2022-05-02 12:52:30|680.43|678.03|680.13|677.73|680.43|678.03|680.13|677.73|0
1651495960000|2022-05-02 12:52:40|679.93|677.53|679.73|677.33|680.13|677.73|679.53|677.13|0
1651495970000|2022-05-02 12:52:50|679.53|677.13|679.73|677.33|679.73|677.33|679.53|677.13|0
1651495980000|2022-05-02 12:53:00|679.53|677.13|679.53|677.13|679.53|677.13|678.92|676.52|0
1651495990000|2022-05-02 12:53:10|678.72|676.32|678.32|675.92|678.72|676.32|678.32|675.92|0
1651496000000|2022-05-02 12:53:20|678.12|675.72|678.72|676.32|678.72|676.32|678.12|675.72|0
1651496010000|2022-05-02 12:53:30|678.52|676.12|678.32|675.92|678.52|676.12|678.23|675.83|0
1651496020000|2022-05-02 12:53:40|678.12|675.72|677.52|675.12|678.12|675.72|677.52|675.12|0
1651496030000|2022-05-02 12:53:50|677.83|675.43|677.52|675.12|677.83|675.43|677.52|675.12|0
1651496040000|2022-05-02 12:54:00|677.63|675.23|677.32|674.92|677.83|675.43|677.32|674.92|0
1651496050000|2022-05-02 12:54:10|676.92|674.52|676.82|674.42|676.92|674.52|676.82|674.42|0
1651496060000|2022-05-02 12:54:20|677.12|674.72|676.92|674.52|677.12|674.72|676.92|674.52|0
1651496070000|2022-05-02 12:54:30|676.72|674.32|676.52|674.12|676.72|674.32|676.52|674.12|0
1651496080000|2022-05-02 12:54:40|676.62|674.22|676.62|674.22|676.62|674.22|676.52|674.12|0
1651496090000|2022-05-02 12:54:50|676.92|674.52|676.92|674.52|676.92|674.52|676.92|674.52|0
1651496100000|2022-05-02 12:55:00|676.72|674.32|676.52|674.12|676.72|674.32|676.52|674.12|0
1651496110000|2022-05-02 12:55:10|677.12|674.72|677.52|675.12|677.52|675.12|677.12|674.72|0
1651496120000|2022-05-02 12:55:20|677.32|674.92|677.72|675.32|677.72|675.32|677.32|674.92|0
1651496130000|2022-05-02 12:55:30|677.92|675.52|678.12|675.72|678.12|675.72|677.52|675.12|0
1651496140000|2022-05-02 12:55:40|677.92|675.52|678.32|675.92|678.32|675.92|677.92|675.52|0
1651496150000|2022-05-02 12:55:50|678.52|676.12|678.72|676.32|678.72|676.32|678.52|676.12|0
1651496160000|2022-05-02 12:56:00|678.92|676.52|678.92|676.52|678.92|676.52|678.52|676.12|0
1651496170000|2022-05-02 12:56:10|679.53|677.13|678.92|676.52|679.53|677.13|678.92|676.52|0
1651496180000|2022-05-02 12:56:20|679.03|676.63|678.72|676.32|679.03|676.63|678.63|676.23|0
1651496190000|2022-05-02 12:56:30|678.92|676.52|679.12|676.72|679.12|676.72|678.92|676.52|0
1651496200000|2022-05-02 12:56:40|678.92|676.52|679.32|676.92|679.32|676.92|678.92|676.52|0
1651496210000|2022-05-02 12:56:50|679.53|677.13|679.32|676.92|679.73|677.33|679.32|676.92|0
1651496220000|2022-05-02 12:57:00|679.23|676.83|678.52|676.12|679.23|676.83|678.52|676.12|0
1651496230000|2022-05-02 12:57:10|678.43|676.03|677.92|675.52|678.43|676.03|677.72|675.32|0
1651496240000|2022-05-02 12:57:20|678.12|675.72|677.72|675.32|678.12|675.72|677.72|675.32|0
1651496250000|2022-05-02 12:57:30|677.92|675.52|677.92|675.52|678.12|675.72|677.92|675.52|0
1651496260000|2022-05-02 12:57:40|678.12|675.72|678.32|675.92|678.32|675.92|678.03|675.63|0
1651496270000|2022-05-02 12:57:50|678.23|675.83|678.32|675.92|678.32|675.92|678.03|675.63|0
1651496280000|2022-05-02 12:58:00|677.92|675.52|678.23|675.83|678.23|675.83|677.92|675.52|0
1651496290000|2022-05-02 12:58:10|678.43|676.03|679.32|676.92|679.32|676.92|678.43|676.03|0
1651496300000|2022-05-02 12:58:20|679.12|676.72|679.12|676.72|679.12|676.72|678.92|676.52|0
1651496310000|2022-05-02 12:58:30|679.32|676.92|679.12|676.72|679.32|676.92|679.12|676.72|0
1651496320000|2022-05-02 12:58:40|679.32|676.92|678.72|676.32|679.32|676.92|678.72|676.32|0
1651496330000|2022-05-02 12:58:50|678.52|676.12|678.72|676.32|678.72|676.32|678.43|676.03|0
1651496340000|2022-05-02 12:59:00|678.32|675.92|677.92|675.52|678.32|675.92|677.92|675.52|0
1651496350000|2022-05-02 12:59:10|678.02|675.62|678.02|675.62|678.02|675.62|678.02|675.62|0
1651496360000|2022-05-02 12:59:20|677.92|675.52|678.12|675.72|678.32|675.92|677.92|675.52|0
1651496370000|2022-05-02 12:59:30|678.23|675.83|678.12|675.72|678.23|675.83|678.12|675.72|0
1651496380000|2022-05-02 12:59:40|677.92|675.52|678.12|675.72|678.12|675.72|677.92|675.52|0
1651496390000|2022-05-02 12:59:50|678.32|675.92|678.32|675.92|678.32|675.92|678.32|675.92|0
1651496400000|2022-05-02 13:00:00|678.12|675.72|677.32|674.92|678.12|675.72|677.12|674.72|0
1651496410000|2022-05-02 13:00:10|677.52|675.12|677.52|675.12|677.52|675.12|677.52|675.12|0
1651496420000|2022-05-02 13:00:20|677.72|675.32|677.72|675.32|677.72|675.32|677.72|675.32|0
1651496430000|2022-05-02 13:00:30|677.62|675.22|677.72|675.32|677.72|675.32|677.62|675.22|0
1651496440000|2022-05-02 13:00:40|677.52|675.12|678.12|675.72|678.12|675.72|677.52|675.12|0
1651496450000|2022-05-02 13:00:50|677.92|675.52|676.92|674.52|677.92|675.52|676.92|674.52|0
1651496460000|2022-05-02 13:01:00|676.52|674.12|675.92|673.52|676.52|674.12|675.72|673.32|0
1651496470000|2022-05-02 13:01:10|675.72|673.32|676.32|673.92|676.32|673.92|675.72|673.32|0
1651496480000|2022-05-02 13:01:20|675.82|673.42|675.72|673.32|675.92|673.52|675.72|673.32|0
1651496490000|2022-05-02 13:01:30|675.12|672.72|674.32|671.92|675.12|672.72|674.32|671.92|0
1651496500000|2022-05-02 13:01:40|674.52|672.12|674.52|672.12|674.92|672.52|674.52|672.12|0
1651496510000|2022-05-02 13:01:50|674.72|672.32|674.72|672.32|674.72|672.32|674.72|672.32|0
1651496520000|2022-05-02 13:02:00|674.52|672.12|674.52|672.12|674.72|672.32|674.32|671.92|0
1651496530000|2022-05-02 13:02:10|674.72|672.32|674.52|672.12|674.72|672.32|674.52|672.12|0
1651496540000|2022-05-02 13:02:20|674.92|672.52|674.92|672.52|675.12|672.72|674.92|672.52|0
1651496550000|2022-05-02 13:02:30|674.82|672.42|674.92|672.52|675.12|672.72|674.82|672.42|0
1651496560000|2022-05-02 13:02:40|674.82|672.42|674.72|672.32|674.92|672.52|674.72|672.32|0
1651496570000|2022-05-02 13:02:50|674.62|672.22|674.92|672.52|674.92|672.52|674.62|672.22|0
1651496580000|2022-05-02 13:03:00|674.72|672.32|674.52|672.12|674.72|672.32|674.42|672.02|0
1651496590000|2022-05-02 13:03:10|674.72|672.32|674.72|672.32|674.72|672.32|674.52|672.12|0
1651496600000|2022-05-02 13:03:20|674.52|672.12|674.72|672.32|674.92|672.52|674.12|671.72|0
1651496610000|2022-05-02 13:03:30|674.82|672.42|674.92|672.52|674.92|672.52|674.82|672.42|0
1651496620000|2022-05-02 13:03:40|675.12|672.72|675.02|672.62|675.12|672.72|674.92|672.52|0
1651496630000|2022-05-02 13:03:50|674.52|672.12|674.52|672.12|674.72|672.32|674.52|672.12|0
1651496640000|2022-05-02 13:04:00|674.72|672.32|674.82|672.42|674.82|672.42|674.32|671.92|0
1651496650000|2022-05-02 13:04:10|674.92|672.52|674.32|671.92|674.92|672.52|674.32|671.92|0
1651496660000|2022-05-02 13:04:20|674.12|671.72|674.52|672.12|674.52|672.12|674.12|671.72|0
1651496670000|2022-05-02 13:04:30|674.72|672.32|674.92|672.52|674.92|672.52|674.72|672.32|0
1651496680000|2022-05-02 13:04:40|674.72|672.32|674.52|672.12|674.72|672.32|674.52|672.12|0
1651496690000|2022-05-02 13:04:50|674.72|672.32|674.32|671.92|674.72|672.32|674.32|671.92|0
1651496700000|2022-05-02 13:05:00|674.12|671.72|673.52|671.12|674.12|671.72|673.52|671.12|0
1651496710000|2022-05-02 13:05:10|673.72|671.32|673.42|671.02|673.72|671.32|673.32|670.92|0
1651496720000|2022-05-02 13:05:20|673.32|670.92|673.02|670.62|673.32|670.92|673.02|670.62|0
1651496730000|2022-05-02 13:05:30|672.72|670.32|672.92|670.52|672.92|670.52|672.52|670.12|0
1651496740000|2022-05-02 13:05:40|672.72|670.32|672.72|670.32|672.72|670.32|672.72|670.32|0
1651496750000|2022-05-02 13:05:50|672.12|669.72|672.32|669.92|672.32|669.92|672.12|669.72|0
1651496760000|2022-05-02 13:06:00|671.72|669.32|671.52|669.12|671.72|669.32|671.52|669.12|0
1651496770000|2022-05-02 13:06:10|671.62|669.22|671.32|668.92|671.62|669.22|671.32|668.92|0
1651496780000|2022-05-02 13:06:20|671.12|668.72|671.52|669.12|671.52|669.12|671.12|668.72|0
1651496790000|2022-05-02 13:06:30|671.32|668.92|671.52|669.12|671.52|669.12|671.32|668.92|0
1651496800000|2022-05-02 13:06:40|671.72|669.32|671.32|668.92|671.72|669.32|671.32|668.92|0
1651496810000|2022-05-02 13:06:50|671.82|669.42|671.32|668.92|671.82|669.42|671.12|668.72|0
1651496820000|2022-05-02 13:07:00|670.92|668.52|671.32|668.92|671.32|668.92|670.92|668.52|0
1651496830000|2022-05-02 13:07:10|671.52|669.12|671.72|669.32|671.72|669.32|671.32|668.92|0
1651496840000|2022-05-02 13:07:20|671.52|669.12|671.52|669.12|671.52|669.12|671.52|669.12|0
1651496850000|2022-05-02 13:07:30|671.32|668.92|671.52|669.12|671.52|669.12|671.32|668.92|0
1651496860000|2022-05-02 13:07:40|671.72|669.32|671.32|668.92|671.72|669.32|671.32|668.92|0
1651496870000|2022-05-02 13:07:50|670.72|668.32|670.72|668.32|670.72|668.32|670.72|668.32|0
1651496880000|2022-05-02 13:08:00|670.83|668.43|671.32|668.92|671.32|668.92|670.83|668.43|0
1651496890000|2022-05-02 13:08:10|671.12|668.72|671.32|668.92|671.32|668.92|671.12|668.72|0
1651496900000|2022-05-02 13:08:20|670.92|668.52|670.92|668.52|670.92|668.52|670.92|668.52|0
1651496910000|2022-05-02 13:08:30|671.12|668.72|670.92|668.52|671.12|668.72|670.92|668.52|0
1651496920000|2022-05-02 13:08:40|671.12|668.72|670.72|668.32|671.12|668.72|670.72|668.32|0
1651496930000|2022-05-02 13:08:50|670.92|668.52|671.12|668.72|671.12|668.72|670.92|668.52|0
1651496940000|2022-05-02 13:09:00|670.92|668.52|670.92|668.52|670.92|668.52|670.72|668.32|0
1651496950000|2022-05-02 13:09:10|670.72|668.32|671.02|668.62|671.12|668.72|670.72|668.32|0
1651496960000|2022-05-02 13:09:20|671.12|668.72|670.92|668.52|671.12|668.72|670.72|668.32|0
1651496990000|2022-05-02 13:09:50|671.12|668.72|671.02|668.62|671.12|668.72|670.92|668.52|0
1651497000000|2022-05-02 13:10:00|670.72|668.32|670.63|668.23|670.92|668.52|670.52|668.12|0
1651497010000|2022-05-02 13:10:10|670.52|668.12|670.63|668.23|670.72|668.32|670.52|668.12|0
1651497020000|2022-05-02 13:10:20|670.52|668.12|670.03|667.63|670.52|668.12|670.03|667.63|0
1651497030000|2022-05-02 13:10:30|669.92|667.52|670.12|667.72|670.12|667.72|669.52|667.12|0
1651497040000|2022-05-02 13:10:40|669.92|667.52|669.83|667.43|669.92|667.52|669.83|667.43|0
1651497050000|2022-05-02 13:10:50|669.92|667.52|670.12|667.72|670.12|667.72|669.92|667.52|0
1651497060000|2022-05-02 13:11:00|669.92|667.52|670.12|667.72|670.32|667.92|669.92|667.52|0
1651497070000|2022-05-02 13:11:10|669.92|667.52|669.92|667.52|670.12|667.72|669.92|667.52|0
1651497080000|2022-05-02 13:11:20|670.03|667.63|669.72|667.32|670.03|667.63|669.72|667.32|0
1651497090000|2022-05-02 13:11:30|669.92|667.52|669.72|667.32|669.92|667.52|669.72|667.32|0
1651497100000|2022-05-02 13:11:40|669.52|667.12|669.33|666.93|669.52|667.12|669.33|666.93|0
1651497110000|2022-05-02 13:11:50|669.13|666.73|668.73|666.33|669.13|666.73|668.73|666.33|0
1651497120000|2022-05-02 13:12:00|668.53|666.13|668.73|666.33|668.73|666.33|668.53|666.13|0
1651497130000|2022-05-02 13:12:10|668.93|666.53|668.13|665.73|668.93|666.53|668.13|665.73|0
1651497140000|2022-05-02 13:12:20|667.53|665.13|667.14|664.74|667.73|665.33|667.14|664.74|0
1651497150000|2022-05-02 13:12:30|666.94|664.54|666.74|664.34|667.04|664.64|666.74|664.34|0
1651497160000|2022-05-02 13:12:40|666.34|663.94|666.94|664.54|666.94|664.54|666.34|663.94|0
1651497170000|2022-05-02 13:12:50|666.54|664.14|666.24|663.84|666.74|664.34|666.24|663.84|0
1651497180000|2022-05-02 13:13:00|666.14|663.74|665.94|663.54|666.34|663.94|665.74|663.34|0
1651497190000|2022-05-02 13:13:10|666.14|663.74|665.74|663.34|666.24|663.84|665.74|663.34|0
1651497200000|2022-05-02 13:13:20|665.94|663.54|666.14|663.74|666.24|663.84|665.94|663.54|0
1651497210000|2022-05-02 13:13:30|665.74|663.34|666.14|663.74|666.14|663.74|665.74|663.34|0
1651497220000|2022-05-02 13:13:40|665.94|663.54|665.94|663.54|665.94|663.54|665.94|663.54|0
1651497230000|2022-05-02 13:13:50|665.74|663.34|665.74|663.34|665.94|663.54|665.74|663.34|0
1651497240000|2022-05-02 13:14:00|665.94|663.54|666.05|663.65|666.14|663.74|665.94|663.54|0
1651497250000|2022-05-02 13:14:10|665.94|663.54|665.94|663.54|666.05|663.65|665.94|663.54|0
1651497260000|2022-05-02 13:14:20|665.74|663.34|666.05|663.65|666.05|663.65|665.74|663.34|0
1651497270000|2022-05-02 13:14:30|665.94|663.54|665.65|663.25|665.94|663.54|665.65|663.25|0
1651497280000|2022-05-02 13:14:40|665.15|662.75|664.55|662.15|665.35|662.95|664.55|662.15|0
1651497290000|2022-05-02 13:14:50|664.35|661.95|664.55|662.15|664.75|662.35|664.35|661.95|0
1651497300000|2022-05-02 13:15:00|664.35|661.95|664.15|661.75|664.35|661.95|663.96|661.56|0
1651497310000|2022-05-02 13:15:10|664.35|661.95|664.55|662.15|664.75|662.35|664.35|661.95|0
1651497320000|2022-05-02 13:15:20|664.75|662.35|664.15|661.75|664.75|662.35|664.15|661.75|0
1651497330000|2022-05-02 13:15:30|664.35|661.95|664.75|662.35|664.75|662.35|664.35|661.95|0
1651497340000|2022-05-02 13:15:40|664.95|662.55|664.85|662.45|664.95|662.55|664.85|662.45|0
1651497350000|2022-05-02 13:15:50|665.35|662.95|665.45|663.05|665.74|663.34|665.35|662.95|0
1651497360000|2022-05-02 13:16:00|665.35|662.95|665.54|663.14|665.54|663.14|665.35|662.95|0
1651497370000|2022-05-02 13:16:10|666.14|663.74|665.85|663.45|666.54|664.14|665.85|663.45|0
1651497380000|2022-05-02 13:16:20|665.94|663.54|666.34|663.94|666.54|664.14|665.94|663.54|0
1651497390000|2022-05-02 13:16:30|666.54|664.14|666.54|664.14|666.54|664.14|666.34|663.94|0
1651497400000|2022-05-02 13:16:40|666.34|663.94|666.74|664.34|666.74|664.34|666.34|663.94|0
1651497410000|2022-05-02 13:16:50|667.33|664.93|667.24|664.84|667.53|665.13|667.24|664.84|0
1651497420000|2022-05-02 13:17:00|666.94|664.54|666.54|664.14|666.94|664.54|666.54|664.14|0
1651497430000|2022-05-02 13:17:10|666.34|663.94|666.54|664.14|666.64|664.24|666.34|663.94|0
1651497440000|2022-05-02 13:17:20|666.74|664.34|667.53|665.13|667.53|665.13|666.74|664.34|0
1651497450000|2022-05-02 13:17:30|667.44|665.04|667.33|664.93|667.53|665.13|667.33|664.93|0
1651497460000|2022-05-02 13:17:40|667.13|664.73|667.13|664.73|667.33|664.93|667.13|664.73|0
1651497470000|2022-05-02 13:17:50|667.24|664.84|667.33|664.93|667.33|664.93|667.24|664.84|0
1651497480000|2022-05-02 13:18:00|667.13|664.73|666.54|664.14|667.13|664.73|666.54|664.14|0
1651497490000|2022-05-02 13:18:10|666.74|664.34|666.54|664.14|666.74|664.34|666.54|664.14|0
1651497500000|2022-05-02 13:18:20|666.44|664.04|666.14|663.74|666.44|664.04|666.14|663.74|0
1651497510000|2022-05-02 13:18:30|665.74|663.34|666.14|663.74|666.14|663.74|665.74|663.34|0
1651497520000|2022-05-02 13:18:40|666.04|663.64|665.74|663.34|666.14|663.74|665.74|663.34|0
1651497530000|2022-05-02 13:18:50|665.94|663.54|665.74|663.34|665.94|663.54|665.74|663.34|0
1651497540000|2022-05-02 13:19:00|665.94|663.54|665.74|663.34|666.14|663.74|665.74|663.34|0
1651497550000|2022-05-02 13:19:10|666.34|663.94|666.93|664.53|666.93|664.53|666.34|663.94|0
1651497560000|2022-05-02 13:19:20|665.34|662.94|665.34|662.94|665.54|663.14|665.34|662.94|0
1651497570000|2022-05-02 13:19:30|664.95|662.55|664.95|662.55|665.15|662.75|664.95|662.55|0
1651497580000|2022-05-02 13:19:40|664.55|662.15|664.95|662.55|664.95|662.55|664.35|661.95|0
1651497590000|2022-05-02 13:19:50|665.15|662.75|665.34|662.94|665.34|662.94|665.15|662.75|0
1651497600000|2022-05-02 13:20:00|664.95|662.55|664.95|662.55|664.95|662.55|664.95|662.55|0
1651497610000|2022-05-02 13:20:10|664.55|662.15|664.26|661.86|664.55|662.15|664.26|661.86|0
1651497620000|2022-05-02 13:20:20|663.86|661.46|664.26|661.86|664.26|661.86|663.86|661.46|0
1651497630000|2022-05-02 13:20:30|664.15|661.75|664.75|662.35|664.75|662.35|664.15|661.75|0
1651497640000|2022-05-02 13:20:40|664.95|662.55|665.45|663.05|665.45|663.05|664.95|662.55|0
1651497650000|2022-05-02 13:20:50|665.34|662.94|666.34|663.94|666.34|663.94|665.34|662.94|0
1651497660000|2022-05-02 13:21:00|666.14|663.74|666.54|664.14|666.54|664.14|666.14|663.74|0
1651497670000|2022-05-02 13:21:10|666.64|664.24|666.54|664.14|666.64|664.24|666.14|663.74|0
1651497680000|2022-05-02 13:21:20|666.34|663.94|666.24|663.84|666.34|663.94|666.24|663.84|0
1651497690000|2022-05-02 13:21:30|666.14|663.74|666.64|664.24|666.64|664.24|666.14|663.74|0
1651497700000|2022-05-02 13:21:40|666.74|664.34|666.93|664.53|666.93|664.53|666.74|664.34|0
1651497710000|2022-05-02 13:21:50|667.13|664.73|667.13|664.73|667.13|664.73|667.13|664.73|0
1651497720000|2022-05-02 13:22:00|667.33|664.93|667.73|665.33|667.73|665.33|667.33|664.93|0
1651497730000|2022-05-02 13:22:10|667.93|665.53|668.03|665.63|668.13|665.73|667.93|665.53|0
1651497740000|2022-05-02 13:22:20|668.13|665.73|667.73|665.33|668.13|665.73|667.73|665.33|0
1651497750000|2022-05-02 13:22:30|667.53|665.13|667.33|664.93|667.53|665.13|667.33|664.93|0
1651497760000|2022-05-02 13:22:40|666.93|664.53|667.13|664.73|667.13|664.73|666.93|664.53|0
1651497770000|2022-05-02 13:22:50|666.74|664.34|666.74|664.34|666.74|664.34|666.54|664.14|0
1651497780000|2022-05-02 13:23:00|667.13|664.73|666.84|664.44|667.13|664.73|666.74|664.34|0
1651497790000|2022-05-02 13:23:10|666.64|664.24|666.54|664.14|666.73|664.33|666.54|664.14|0
1651497800000|2022-05-02 13:23:20|666.73|664.33|666.14|663.74|666.73|664.33|666.14|663.74|0
1651497810000|2022-05-02 13:23:30|665.74|663.34|665.94|663.54|665.94|663.54|665.74|663.34|0
1651497820000|2022-05-02 13:23:40|666.14|663.74|666.34|663.94|666.34|663.94|666.14|663.74|0
1651497830000|2022-05-02 13:23:50|666.73|664.33|666.93|664.53|666.93|664.53|666.73|664.33|0
1651497840000|2022-05-02 13:24:00|666.14|663.74|666.04|663.64|666.54|664.14|666.04|663.64|0
1651497850000|2022-05-02 13:24:10|665.94|663.54|665.74|663.34|666.14|663.74|665.74|663.34|0
1651497860000|2022-05-02 13:24:20|665.34|662.94|665.54|663.14|665.74|663.34|665.34|662.94|0
1651497870000|2022-05-02 13:24:30|665.34|662.94|665.14|662.74|665.34|662.94|665.05|662.65|0
1651497880000|2022-05-02 13:24:40|664.95|662.55|665.34|662.94|665.34|662.94|664.95|662.55|0
1651497890000|2022-05-02 13:24:50|665.74|663.34|665.74|663.34|665.94|663.54|665.74|663.34|0
1651497900000|2022-05-02 13:25:00|665.94|663.54|666.73|664.33|666.73|664.33|665.94|663.54|0
1651497910000|2022-05-02 13:25:10|666.64|664.24|666.73|664.33|667.04|664.64|666.64|664.24|0
1651497920000|2022-05-02 13:25:20|667.13|664.73|667.53|665.13|667.53|665.13|667.13|664.73|0
1651497930000|2022-05-02 13:25:30|667.33|664.93|666.93|664.53|667.33|664.93|666.73|664.33|0
1651497940000|2022-05-02 13:25:40|667.13|664.73|667.13|664.73|667.13|664.73|667.13|664.73|0
1651497950000|2022-05-02 13:25:50|666.73|664.33|666.73|664.33|666.93|664.53|666.73|664.33|0
1651497960000|2022-05-02 13:26:00|666.54|664.14|666.34|663.94|666.73|664.33|666.34|663.94|0
1651497970000|2022-05-02 13:26:10|665.94|663.54|665.54|663.14|665.94|663.54|665.54|663.14|0
1651497980000|2022-05-02 13:26:20|665.74|663.34|665.74|663.34|665.74|663.34|665.74|663.34|0
1651497990000|2022-05-02 13:26:30|665.64|663.24|665.74|663.34|665.74|663.34|665.64|663.24|0
1651498000000|2022-05-02 13:26:40|666.14|663.74|666.54|664.14|666.54|664.14|666.14|663.74|0
1651498010000|2022-05-02 13:26:50|666.73|664.33|666.84|664.44|667.13|664.73|666.73|664.33|0
1651498020000|2022-05-02 13:27:00|666.73|664.33|666.73|664.33|666.73|664.33|666.34|663.94|0
1651498030000|2022-05-02 13:27:10|667.13|664.73|666.73|664.33|667.33|664.93|666.73|664.33|0
1651498040000|2022-05-02 13:27:20|667.13|664.73|667.53|665.13|667.53|665.13|667.13|664.73|0
1651498050000|2022-05-02 13:27:30|667.73|665.33|667.33|664.93|667.73|665.33|667.33|664.93|0
1651498060000|2022-05-02 13:27:40|667.53|665.13|668.13|665.73|668.13|665.73|667.53|665.13|0
1651498070000|2022-05-02 13:27:50|668.03|665.63|669.12|666.72|669.32|666.92|668.03|665.63|0
1651498080000|2022-05-02 13:28:00|668.92|666.52|669.32|666.92|669.32|666.92|668.72|666.32|0
1651498090000|2022-05-02 13:28:10|669.52|667.12|669.32|666.92|669.52|667.12|669.12|666.72|0
1651498100000|2022-05-02 13:28:20|669.72|667.32|670.12|667.72|670.12|667.72|669.52|667.12|0
1651498110000|2022-05-02 13:28:30|669.92|667.52|670.12|667.72|670.32|667.92|669.92|667.52|0
1651498120000|2022-05-02 13:28:40|670.22|667.82|670.12|667.72|670.22|667.82|670.12|667.72|0
1651498130000|2022-05-02 13:28:50|670.72|668.32|670.52|668.12|670.72|668.32|670.42|668.02|0
1651498140000|2022-05-02 13:29:00|670.72|668.32|670.92|668.52|670.92|668.52|670.72|668.32|0
1651498150000|2022-05-02 13:29:10|670.72|668.32|670.92|668.52|670.92|668.52|670.52|668.12|0
1651498160000|2022-05-02 13:29:20|671.31|668.91|671.51|669.11|671.51|669.11|671.11|668.71|0
1651498170000|2022-05-02 13:29:30|671.31|668.91|670.92|668.52|671.42|669.02|670.92|668.52|0
1651498180000|2022-05-02 13:29:40|671.31|668.91|670.92|668.52|671.71|669.31|670.92|668.52|0
1651498190000|2022-05-02 13:29:50|670.32|667.92|670.32|667.92|670.52|668.12|670.12|667.72|0
1651498200000|2022-05-02 13:30:00|670.12|667.72|666.34|663.94|670.12|667.72|666.34|663.94|0
1651498210000|2022-05-02 13:30:10|665.05|662.65|663.75|661.35|665.05|662.65|663.75|661.35|0
1651498220000|2022-05-02 13:30:20|662.37|659.97|663.75|661.35|664.55|662.15|662.37|659.97|0
1651498230000|2022-05-02 13:30:30|664.15|661.75|665.74|663.34|665.74|663.34|664.15|661.75|0
1651498240000|2022-05-02 13:30:40|664.75|662.35|664.55|662.15|664.75|662.35|663.36|660.96|0
1651498250000|2022-05-02 13:30:50|665.94|663.54|665.34|662.94|665.94|663.54|665.34|662.94|0
1651498260000|2022-05-02 13:31:00|663.66|661.26|664.75|662.35|665.14|662.74|663.66|661.26|0
1651498270000|2022-05-02 13:31:10|664.55|662.15|667.13|664.73|667.13|664.73|664.55|662.15|0
1651498280000|2022-05-02 13:31:20|667.73|665.33|668.32|665.92|668.32|665.92|667.33|664.93|0
1651498290000|2022-05-02 13:31:30|668.13|665.73|666.53|664.13|668.13|665.73|666.34|663.94|0
1651498300000|2022-05-02 13:31:40|667.13|664.73|666.34|663.94|668.13|665.73|666.34|663.94|0
1651498310000|2022-05-02 13:31:50|667.13|664.73|667.33|664.93|667.33|664.93|666.53|664.13|0
1651498320000|2022-05-02 13:32:00|666.93|664.53|669.12|666.72|669.12|666.72|666.93|664.53|0
1651498330000|2022-05-02 13:32:10|668.52|666.12|667.93|665.53|668.52|666.12|667.33|664.93|0
1651498340000|2022-05-02 13:32:20|668.52|666.12|668.72|666.32|669.32|666.92|668.52|666.12|0
1651498350000|2022-05-02 13:32:30|666.93|664.53|668.13|665.73|668.52|666.12|666.93|664.53|0
1651498360000|2022-05-02 13:32:40|667.93|665.53|668.52|666.12|668.52|666.12|667.33|664.93|0
1651498370000|2022-05-02 13:32:50|668.12|665.72|665.34|662.94|668.12|665.72|665.34|662.94|0
1651498380000|2022-05-02 13:33:00|665.74|663.34|667.73|665.33|667.73|665.33|665.74|663.34|0
1651498390000|2022-05-02 13:33:10|667.33|664.93|667.33|664.93|667.53|665.13|667.33|664.93|0
1651498400000|2022-05-02 13:33:20|666.14|663.74|668.52|666.12|668.52|666.12|666.14|663.74|0
1651498410000|2022-05-02 13:33:30|668.92|666.52|669.72|667.32|669.72|667.32|668.72|666.32|0
1651498420000|2022-05-02 13:33:40|670.32|667.92|671.51|669.11|671.51|669.11|670.32|667.92|0
1651498430000|2022-05-02 13:33:50|671.31|668.91|673.11|670.71|673.11|670.71|671.11|668.71|0
1651498440000|2022-05-02 13:34:00|673.51|671.11|672.11|669.71|673.51|671.11|672.11|669.71|0
1651498450000|2022-05-02 13:34:10|671.71|669.31|674.71|672.31|674.71|672.31|671.71|669.31|0
1651498460000|2022-05-02 13:34:20|675.51|673.11|676.51|674.11|676.81|674.41|675.51|673.11|0
1651498470000|2022-05-02 13:34:30|676.31|673.91|676.91|674.51|676.91|674.51|675.91|673.51|0
1651498480000|2022-05-02 13:34:40|677.31|674.91|678.51|676.11|678.51|676.11|677.11|674.71|0
1651498490000|2022-05-02 13:34:50|678.71|676.31|677.71|675.31|678.71|676.31|677.71|675.31|0
1651498500000|2022-05-02 13:35:00|679.22|676.82|679.02|676.62|680.32|677.92|679.02|676.62|0
1651498510000|2022-05-02 13:35:10|679.72|677.32|681.12|678.72|681.12|678.72|679.72|677.32|0
1651498520000|2022-05-02 13:35:20|680.52|678.12|678.31|675.91|680.52|678.12|678.31|675.91|0
1651498530000|2022-05-02 13:35:30|678.71|676.31|680.72|678.32|681.12|678.72|678.71|676.31|0
1651498540000|2022-05-02 13:35:40|681.12|678.72|682.33|679.93|682.33|679.93|680.92|678.52|0
1651498550000|2022-05-02 13:35:50|682.13|679.73|681.52|679.12|682.13|679.73|680.32|677.92|0
1651498560000|2022-05-02 13:36:00|683.53|681.13|684.74|682.34|684.74|682.34|683.53|681.13|0
1651498570000|2022-05-02 13:36:10|685.14|682.74|685.65|683.25|685.75|683.35|685.14|682.74|0
1651498580000|2022-05-02 13:36:20|684.74|682.34|685.65|683.25|685.65|683.25|684.74|682.34|0
1651498590000|2022-05-02 13:36:30|684.74|682.34|684.94|682.54|684.94|682.54|684.54|682.14|0
1651498600000|2022-05-02 13:36:40|685.75|683.35|685.35|682.95|686.35|683.95|684.94|682.54|0
1651498610000|2022-05-02 13:36:50|685.95|683.55|685.55|683.15|686.15|683.75|685.55|683.15|0
1651498620000|2022-05-02 13:37:00|686.05|683.65|686.76|684.36|686.76|684.36|685.35|682.95|0
1651498630000|2022-05-02 13:37:10|687.36|684.96|687.36|684.96|687.36|684.96|687.16|684.76|0
1651498640000|2022-05-02 13:37:20|687.56|685.16|688.98|686.58|689.18|686.78|687.56|685.16|0
1651498650000|2022-05-02 13:37:30|688.57|686.17|688.57|686.17|688.77|686.37|688.57|686.17|0
1651498660000|2022-05-02 13:37:40|688.17|685.77|688.37|685.97|688.77|686.37|688.17|685.77|0
1651498670000|2022-05-02 13:37:50|688.57|686.17|687.97|685.57|688.77|686.37|687.56|685.16|0
1651498680000|2022-05-02 13:38:00|689.38|686.98|690.59|688.19|690.59|688.19|689.38|686.98|0
1651498690000|2022-05-02 13:38:10|690.39|687.99|690.79|688.39|690.79|688.39|690.39|687.99|0
1651498700000|2022-05-02 13:38:20|691.2|688.8|691|688.6|691.81|689.41|691|688.6|0
1651498710000|2022-05-02 13:38:30|690.59|688.19|689.18|686.78|690.79|688.39|689.18|686.78|0
1651498720000|2022-05-02 13:38:40|689.99|687.59|690.5|688.1|690.59|688.19|689.99|687.59|0
1651498730000|2022-05-02 13:38:50|690.19|687.79|687.97|685.57|690.19|687.79|687.97|685.57|0
1651498740000|2022-05-02 13:39:00|686.76|684.36|685.75|683.35|686.76|684.36|685.75|683.35|0
1651498750000|2022-05-02 13:39:10|687.97|685.57|687.97|685.57|688.57|686.17|687.56|685.16|0
1651498760000|2022-05-02 13:39:20|688.68|686.28|687.36|684.96|688.68|686.28|687.36|684.96|0
1651498770000|2022-05-02 13:39:30|687.56|685.16|685.55|683.15|687.56|685.16|685.55|683.15|0
1651498780000|2022-05-02 13:39:40|684.54|682.14|683.33|680.93|684.54|682.14|682.93|680.53|0
1651498790000|2022-05-02 13:39:50|682.73|680.33|683.53|681.13|683.53|681.13|682.73|680.33|0
1651498800000|2022-05-02 13:40:00|682.93|680.53|686.55|684.15|686.55|684.15|682.93|680.53|0
1651498810000|2022-05-02 13:40:10|686.76|684.36|686.86|684.46|686.86|684.46|685.75|683.35|0
1651498820000|2022-05-02 13:40:20|686.76|684.36|686.55|684.15|687.36|684.96|686.55|684.15|0
1651498830000|2022-05-02 13:40:30|687.16|684.76|688.57|686.17|688.57|686.17|686.55|684.15|0
1651498840000|2022-05-02 13:40:40|691.6|689.2|691.2|688.8|692.01|689.61|691.2|688.8|0
1651498850000|2022-05-02 13:40:50|691.6|689.2|691.2|688.8|691.81|689.41|690.79|688.39|0
1651498860000|2022-05-02 13:41:00|691|688.6|689.18|686.78|691|688.6|689.18|686.78|0
1651498870000|2022-05-02 13:41:10|688.57|686.17|686.76|684.36|688.57|686.17|686.76|684.36|0
1651498880000|2022-05-02 13:41:20|687.97|685.57|688.98|686.58|688.98|686.58|687.56|685.16|0
1651498890000|2022-05-02 13:41:30|688.77|686.37|687.16|684.76|688.77|686.37|687.16|684.76|0
1651498900000|2022-05-02 13:41:40|686.35|683.95|686.76|684.36|686.96|684.56|686.35|683.95|0
1651498910000|2022-05-02 13:41:50|684.74|682.34|683.13|680.73|684.74|682.34|683.13|680.73|0
1651498920000|2022-05-02 13:42:00|682.63|680.23|680.92|678.52|682.63|680.23|679.92|677.52|0
1651498930000|2022-05-02 13:42:10|680.12|677.72|680.52|678.12|680.52|678.12|680.12|677.72|0
1651498940000|2022-05-02 13:42:20|680.12|677.72|678.31|675.91|680.12|677.72|678.31|675.91|0
1651498950000|2022-05-02 13:42:30|677.11|674.71|674.31|671.91|677.11|674.71|674.31|671.91|0
1651498960000|2022-05-02 13:42:40|674.41|672.01|672.11|669.71|674.41|672.01|672.11|669.71|0
1651498970000|2022-05-02 13:42:50|672.91|670.51|671.91|669.51|672.91|670.51|671.71|669.31|0
1651498980000|2022-05-02 13:43:00|671.71|669.31|669.72|667.32|671.71|669.31|669.72|667.32|0
1651498990000|2022-05-02 13:43:10|668.32|665.92|668.92|666.52|669.12|666.72|668.32|665.92|0
1651499000000|2022-05-02 13:43:20|668.52|666.12|667.13|664.73|668.52|666.12|667.13|664.73|0
1651499010000|2022-05-02 13:43:30|665.93|663.53|665.14|662.74|665.93|663.53|665.14|662.74|0
1651499020000|2022-05-02 13:43:40|664.94|662.54|662.56|660.16|664.94|662.54|662.56|660.16|0
1651499030000|2022-05-02 13:43:50|662.66|660.26|663.65|661.25|663.65|661.25|662.66|660.26|0
1651499040000|2022-05-02 13:44:00|664.54|662.14|666.53|664.13|666.53|664.13|664.54|662.14|0
1651499050000|2022-05-02 13:44:10|665.54|663.14|664.74|662.34|666.24|663.84|664.54|662.14|0
1651499060000|2022-05-02 13:44:20|664.54|662.14|666.24|663.84|666.33|663.93|664.54|662.14|0
1651499070000|2022-05-02 13:44:30|665.84|663.44|666.33|663.93|666.33|663.93|665.84|663.44|0
1651499080000|2022-05-02 13:44:40|666.53|664.13|666.93|664.53|667.13|664.73|666.53|664.13|0
1651499090000|2022-05-02 13:44:50|666.73|664.33|669.91|667.51|669.91|667.51|666.73|664.33|0
1651499100000|2022-05-02 13:45:00|670.11|667.71|672.31|669.91|672.31|669.91|670.11|667.71|0
1651499110000|2022-05-02 13:45:10|672.91|670.51|674.71|672.31|674.71|672.31|672.21|669.81|0
1651499120000|2022-05-02 13:45:20|673.51|671.11|674.91|672.51|675.31|672.91|673.51|671.11|0
1651499130000|2022-05-02 13:45:30|673.51|671.11|673.91|671.51|673.91|671.51|672.11|669.71|0
1651499140000|2022-05-02 13:45:40|675.11|672.71|676.11|673.71|676.11|673.71|675.11|672.71|0
1651499150000|2022-05-02 13:45:50|676.51|674.11|677.31|674.91|678.91|676.51|676.51|674.11|0
1651499160000|2022-05-02 13:46:00|676.91|674.51|675.91|673.51|677.31|674.91|675.91|673.51|0
1651499170000|2022-05-02 13:46:10|676.11|673.71|676.61|674.21|676.91|674.51|676.01|673.61|0
1651499180000|2022-05-02 13:46:20|674.71|672.31|674.11|671.71|674.71|672.31|674.11|671.71|0
1651499190000|2022-05-02 13:46:30|673.91|671.51|673.51|671.11|673.91|671.51|672.11|669.71|0
1651499200000|2022-05-02 13:46:40|674.51|672.11|674.31|671.91|675.11|672.71|674.31|671.91|0
1651499210000|2022-05-02 13:46:50|671.25|668.85|669.95|667.55|671.25|668.85|669.95|667.55|0
1651499220000|2022-05-02 13:47:00|671.05|668.65|668.84|666.44|671.05|668.65|668.84|666.44|0
1651499230000|2022-05-02 13:47:10|670.36|667.96|669.76|667.36|670.36|667.96|669.56|667.16|0
1651499240000|2022-05-02 13:47:20|671.36|668.96|672.86|670.46|672.86|670.46|671.36|668.96|0
1651499250000|2022-05-02 13:47:30|672.96|670.56|673.76|671.36|673.76|671.36|672.56|670.16|0
1651499260000|2022-05-02 13:47:40|673.16|670.76|672.16|669.76|673.56|671.16|672.16|669.76|0
1651499270000|2022-05-02 13:47:50|671.96|669.56|672.56|670.16|672.76|670.36|671.96|669.56|0
1651499280000|2022-05-02 13:48:00|671.36|668.96|669.76|667.36|671.36|668.96|669.16|666.76|0
1651499290000|2022-05-02 13:48:10|669.96|667.56|666.76|664.36|669.96|667.56|666.76|664.36|0
1651499300000|2022-05-02 13:48:20|666.17|663.77|666.17|663.77|666.17|663.77|665.97|663.57|0
1651499310000|2022-05-02 13:48:30|665.17|662.77|662.78|660.38|665.17|662.77|662.78|660.38|0
1651499320000|2022-05-02 13:48:40|663.18|660.78|664.77|662.37|664.77|662.37|663.18|660.78|0
1651499330000|2022-05-02 13:48:50|664.97|662.57|665.97|663.57|666.56|664.16|664.97|662.57|0
1651499340000|2022-05-02 13:49:00|666.56|664.16|666.96|664.56|667.76|665.36|666.56|664.16|0
1651499350000|2022-05-02 13:49:10|668.16|665.76|670.76|668.36|670.76|668.36|668.16|665.76|0
1651499360000|2022-05-02 13:49:20|670.36|667.96|670.16|667.76|670.36|667.96|669.96|667.56|0
1651499370000|2022-05-02 13:49:30|670.66|668.26|671.96|669.56|672.56|670.16|670.66|668.26|0
1651499380000|2022-05-02 13:49:40|671.86|669.46|671.76|669.36|672.56|670.16|671.76|669.36|0
1651499390000|2022-05-02 13:49:50|673.36|670.96|673.56|671.16|673.96|671.56|673.16|670.76|0
1651499400000|2022-05-02 13:50:00|674.36|671.96|677.17|674.77|678.38|675.98|674.36|671.96|0
1651499410000|2022-05-02 13:50:10|677.58|675.18|675.37|672.97|677.58|675.18|675.17|672.77|0
1651499420000|2022-05-02 13:50:20|674.16|671.76|670.76|668.36|674.16|671.76|670.76|668.36|0
1651499430000|2022-05-02 13:50:30|671.16|668.76|672.06|669.66|672.06|669.66|670.96|668.56|0
1651499440000|2022-05-02 13:50:40|672.36|669.96|674.76|672.36|674.76|672.36|672.36|669.96|0
1651499450000|2022-05-02 13:50:50|675.37|672.97|676.17|673.77|676.37|673.97|675.37|672.97|0
1651499460000|2022-05-02 13:51:00|676.77|674.37|676.37|673.97|677.37|674.97|676.37|673.97|0
1651499470000|2022-05-02 13:51:10|675.57|673.17|673.76|671.36|675.57|673.17|673.76|671.36|0
1651499480000|2022-05-02 13:51:20|675.37|672.97|675.57|673.17|676.57|674.17|675.37|672.97|0
1651499490000|2022-05-02 13:51:30|674.56|672.16|670.96|668.56|674.96|672.56|670.96|668.56|0
1651499500000|2022-05-02 13:51:40|671.86|669.46|671.16|668.76|672.36|669.96|671.16|668.76|0
1651499510000|2022-05-02 13:51:50|669.86|667.46|669.06|666.66|669.86|667.46|668.96|666.56|0
1651499520000|2022-05-02 13:52:00|667.36|664.96|668.56|666.16|668.56|666.16|666.76|664.36|0
1651499530000|2022-05-02 13:52:10|669.36|666.96|669.56|667.16|669.56|667.16|666.87|664.47|0
1651499540000|2022-05-02 13:52:20|670.16|667.76|670.56|668.16|670.56|668.16|669.56|667.16|0
1651499550000|2022-05-02 13:52:30|671.16|668.76|669.36|666.96|671.56|669.16|669.36|666.96|0
1651499560000|2022-05-02 13:52:40|669.56|667.16|668.56|666.16|669.56|667.16|668.56|666.16|0
1651499570000|2022-05-02 13:52:50|666.76|664.36|667.56|665.16|667.56|665.16|666.76|664.36|0
1651499580000|2022-05-02 13:53:00|667.16|664.76|666.87|664.47|667.16|664.76|666.36|663.96|0
1651499590000|2022-05-02 13:53:10|666.56|664.16|666.76|664.36|666.96|664.56|666.36|663.96|0
1651499600000|2022-05-02 13:53:20|666.16|663.76|667.16|664.76|667.16|664.76|665.77|663.37|0
1651499610000|2022-05-02 13:53:30|667.96|665.56|669.36|666.96|669.36|666.96|667.96|665.56|0
1651499620000|2022-05-02 13:53:40|670.36|667.96|669.56|667.16|670.36|667.96|669.56|667.16|0
1651499630000|2022-05-02 13:53:50|667.16|664.76|666.16|663.76|667.16|664.76|666.07|663.67|0
1651499640000|2022-05-02 13:54:00|665.57|663.17|667.76|665.36|668.16|665.76|665.57|663.17|0
1651499650000|2022-05-02 13:54:10|668.16|665.76|666.36|663.96|668.16|665.76|666.36|663.96|0
1651499660000|2022-05-02 13:54:20|667.66|665.26|667.36|664.96|667.66|665.26|665.76|663.36|0
1651499670000|2022-05-02 13:54:30|667.76|665.36|668.16|665.76|668.16|665.76|667.36|664.96|0
1651499680000|2022-05-02 13:54:40|668.56|666.16|667.56|665.16|668.56|666.16|667.56|665.16|0
1651499690000|2022-05-02 13:54:50|667.36|664.96|665.37|662.97|667.56|665.16|665.37|662.97|0
1651499700000|2022-05-02 13:55:00|665.57|663.17|665.96|663.56|665.96|663.56|665.37|662.97|0
1651499710000|2022-05-02 13:55:10|666.76|664.36|668.76|666.36|671.26|668.86|666.76|664.36|0
1651499720000|2022-05-02 13:55:20|668.96|666.56|665.37|662.97|668.96|666.56|664.77|662.37|0
1651499730000|2022-05-02 13:55:30|666.47|664.07|665.27|662.87|666.47|664.07|665.27|662.87|0
1651499740000|2022-05-02 13:55:40|665.76|663.36|666.36|663.96|666.67|664.27|665.76|663.36|0
1651499750000|2022-05-02 13:55:50|666.96|664.56|666.36|663.96|666.96|664.56|666.27|663.87|0
1651499760000|2022-05-02 13:56:00|667.06|664.66|665.37|662.97|667.36|664.96|665.37|662.97|0
1651499770000|2022-05-02 13:56:10|664.77|662.37|664.57|662.17|664.77|662.37|664.17|661.77|0
1651499780000|2022-05-02 13:56:20|664.37|661.97|667.96|665.56|667.96|665.56|664.37|661.97|0
1651499790000|2022-05-02 13:56:30|668.96|666.56|666.36|663.96|668.96|666.56|666.36|663.96|0
1651499800000|2022-05-02 13:56:40|666.47|664.07|664.17|661.77|666.47|664.07|664.17|661.77|0
1651499810000|2022-05-02 13:56:50|664.57|662.17|664.27|661.87|665.17|662.77|664.27|661.87|0
1651499820000|2022-05-02 13:57:00|662.78|660.38|659.4|657|662.78|660.38|659.4|657|0
1651499830000|2022-05-02 13:57:10|659.2|656.8|659.2|656.8|659.31|656.91|658.81|656.41|0
1651499840000|2022-05-02 13:57:20|660.59|658.19|660.19|657.79|660.59|658.19|659.9|657.5|0
1651499850000|2022-05-02 13:57:30|660.59|658.19|660.19|657.79|660.59|658.19|659.6|657.2|0
1651499860000|2022-05-02 13:57:40|660.59|658.19|663.37|660.97|663.37|660.97|660.59|658.19|0
1651499870000|2022-05-02 13:57:50|663.57|661.17|661.58|659.18|663.57|661.17|661.58|659.18|0
1651499880000|2022-05-02 13:58:00|661.78|659.38|661.78|659.38|661.78|659.38|661.19|658.79|0
1651499890000|2022-05-02 13:58:10|662.58|660.18|662.98|660.58|663.18|660.78|662.58|660.18|0
1651499900000|2022-05-02 13:58:20|663.57|661.17|663.37|660.97|664.27|661.87|663.37|660.97|0
1651499910000|2022-05-02 13:58:30|662.98|660.58|662.18|659.78|662.98|660.58|661.98|659.58|0
1651499920000|2022-05-02 13:58:40|661.39|658.99|661.89|659.49|661.89|659.49|661.39|658.99|0
1651499930000|2022-05-02 13:58:50|660.59|658.19|660.59|658.19|660.59|658.19|660.39|657.99|0
1651499940000|2022-05-02 13:59:00|661.98|659.58|661.78|659.38|662.38|659.98|661.78|659.38|0
1651499950000|2022-05-02 13:59:10|662.58|660.18|662.18|659.78|662.78|660.38|662.18|659.78|0
1651499960000|2022-05-02 13:59:20|663.37|660.97|663.57|661.17|664.27|661.87|663.37|660.97|0
1651499970000|2022-05-02 13:59:30|663.97|661.57|663.97|661.57|663.97|661.57|663.48|661.08|0
1651499980000|2022-05-02 13:59:40|663.88|661.48|664.17|661.77|664.17|661.77|662.88|660.48|0
1651499990000|2022-05-02 13:59:50|664.77|662.37|663.88|661.48|664.77|662.37|663.88|661.48|0
1651500000000|2022-05-02 14:00:00|664.47|662.07|667.76|665.36|667.76|665.36|664.47|662.07|0
1651500010000|2022-05-02 14:00:10|669.16|666.76|671.56|669.16|671.56|669.16|667.46|665.06|0
1651500020000|2022-05-02 14:00:20|671.96|669.56|669.46|667.06|671.96|669.56|669.46|667.06|0
1651500030000|2022-05-02 14:00:30|667.86|665.46|664.77|662.37|667.86|665.46|664.77|662.37|0
1651500040000|2022-05-02 14:00:40|663.68|661.28|661.78|659.38|663.68|661.28|661.58|659.18|0
1651500050000|2022-05-02 14:00:50|662.38|659.98|662.18|659.78|663.77|661.37|662.18|659.78|0
1651500060000|2022-05-02 14:01:00|661.78|659.38|663.17|660.77|664.37|661.97|661.78|659.38|0
1651500070000|2022-05-02 14:01:10|661.19|658.79|660.79|658.39|662.58|660.18|660.79|658.39|0
1651500080000|2022-05-02 14:01:20|662.78|660.38|663.97|661.57|664.37|661.97|662.78|660.38|0
1651500090000|2022-05-02 14:01:30|664.77|662.37|663.37|660.97|665.96|663.56|663.37|660.97|0
1651500100000|2022-05-02 14:01:40|662.88|660.48|663.57|661.17|663.57|661.17|662.18|659.78|0
1651500110000|2022-05-02 14:01:50|664.17|661.77|663.97|661.57|665.17|662.77|663.97|661.57|0
1651500120000|2022-05-02 14:02:00|664.17|661.77|667.76|665.36|667.76|665.36|664.17|661.77|0
1651500130000|2022-05-02 14:02:10|666.36|663.96|665.76|663.36|666.36|663.96|665.76|663.36|0
1651500140000|2022-05-02 14:02:20|666.16|663.76|665.56|663.16|666.16|663.76|664.77|662.37|0
1651500150000|2022-05-02 14:02:30|665.47|663.07|666.36|663.96|666.36|663.96|665.36|662.96|0
1651500160000|2022-05-02 14:02:40|666.07|663.67|662.38|659.98|666.07|663.67|662.38|659.98|0
1651500170000|2022-05-02 14:02:50|663.57|661.17|664.67|662.27|664.67|662.27|662.58|660.18|0
1651500180000|2022-05-02 14:03:00|664.97|662.57|664.17|661.77|664.97|662.57|664.17|661.77|0
1651500190000|2022-05-02 14:03:10|662.18|659.78|661.78|659.38|662.78|660.38|661.58|659.18|0
1651500200000|2022-05-02 14:03:20|662.78|660.38|664.97|662.57|664.97|662.57|662.78|660.38|0
1651500210000|2022-05-02 14:03:30|664.17|661.77|664.37|661.97|664.37|661.97|664.17|661.77|0
1651500220000|2022-05-02 14:03:40|665.36|662.96|666.86|664.46|666.86|664.46|665.36|662.96|0
1651500230000|2022-05-02 14:03:50|666.36|663.96|665.47|663.07|666.36|663.96|665.47|663.07|0
1651500240000|2022-05-02 14:04:00|664.77|662.37|664.17|661.77|664.77|662.37|664.17|661.77|0
1651500250000|2022-05-02 14:04:10|664.57|662.17|663.57|661.17|664.57|662.17|663.57|661.17|0
1651500260000|2022-05-02 14:04:20|663.17|660.77|663.97|661.57|663.97|661.57|662.78|660.38|0
1651500270000|2022-05-02 14:04:30|664.97|662.57|664.77|662.37|664.97|662.57|664.67|662.27|0
1651500280000|2022-05-02 14:04:40|662.38|659.98|660.79|658.39|662.38|659.98|660.79|658.39|0
1651500290000|2022-05-02 14:04:50|660.39|657.99|662.08|659.68|662.08|659.68|660.39|657.99|0
1651500300000|2022-05-02 14:05:00|662.18|659.78|662.08|659.68|662.18|659.78|661.29|658.89|0
1651500310000|2022-05-02 14:05:10|662.68|660.28|663.37|660.97|663.97|661.57|662.68|660.28|0
1651500320000|2022-05-02 14:05:20|663.17|660.77|663.97|661.57|664.17|661.77|663.17|660.77|0
1651500330000|2022-05-02 14:05:30|664.77|662.37|665.96|663.56|666.26|663.86|664.77|662.37|0
1651500340000|2022-05-02 14:05:40|666.36|663.96|666.46|664.06|666.46|664.06|665.76|663.36|0
1651500350000|2022-05-02 14:05:50|666.76|664.36|667.36|664.96|667.36|664.96|666.76|664.36|0
1651500360000|2022-05-02 14:06:00|670.35|667.95|672.56|670.16|672.56|670.16|669.66|667.26|0
1651500370000|2022-05-02 14:06:10|672.96|670.56|673.36|670.96|673.56|671.16|672.96|670.56|0
1651500380000|2022-05-02 14:06:20|672.56|670.16|673.16|670.76|673.16|670.76|672.36|669.96|0
1651500390000|2022-05-02 14:06:30|672.96|670.56|674.56|672.16|674.76|672.36|672.96|670.56|0
1651500400000|2022-05-02 14:06:40|675.16|672.76|675.36|672.96|676.37|673.97|675.16|672.76|0
1651500410000|2022-05-02 14:06:50|677.07|674.67|678.28|675.88|679.58|677.18|677.07|674.67|0
1651500420000|2022-05-02 14:07:00|679.38|676.98|680.39|677.99|680.39|677.99|679.38|676.98|0
1651500430000|2022-05-02 14:07:10|679.99|677.59|678.58|676.18|679.99|677.59|677.17|674.77|0
1651500440000|2022-05-02 14:07:20|679.99|677.59|680.59|678.19|681.19|678.79|679.99|677.59|0
1651500450000|2022-05-02 14:07:30|679.78|677.38|678.58|676.18|679.78|677.38|678.58|676.18|0
1651500460000|2022-05-02 14:07:40|678.17|675.77|677.57|675.17|678.17|675.77|677.57|675.17|0
1651500470000|2022-05-02 14:07:50|677.97|675.57|677.88|675.48|677.97|675.57|677.37|674.97|0
1651500480000|2022-05-02 14:08:00|678.28|675.88|678.17|675.77|678.28|675.88|676.97|674.57|0
1651500490000|2022-05-02 14:08:10|677.27|674.87|677.88|675.48|678.38|675.98|677.27|674.87|0
1651500500000|2022-05-02 14:08:20|677.57|675.17|678.17|675.77|678.48|676.08|677.57|675.17|0
1651500510000|2022-05-02 14:08:30|677.97|675.57|677.68|675.28|677.97|675.57|676.37|673.97|0
1651500520000|2022-05-02 14:08:40|678.28|675.88|677.97|675.57|678.58|676.18|677.97|675.57|0
1651500530000|2022-05-02 14:08:50|678.17|675.77|677.77|675.37|678.17|675.77|677.57|675.17|0
1651500540000|2022-05-02 14:09:00|679.18|676.78|679.69|677.29|680.19|677.79|679.18|676.78|0
1651500550000|2022-05-02 14:09:10|679.78|677.38|680.69|678.29|680.69|678.29|679.38|676.98|0
1651500560000|2022-05-02 14:09:20|680.19|677.79|680.79|678.39|680.79|678.39|679.58|677.18|0
1651500570000|2022-05-02 14:09:30|679.98|677.58|680.19|677.79|680.29|677.89|679.78|677.38|0
1651500580000|2022-05-02 14:09:40|678.78|676.38|677.97|675.57|678.78|676.38|677.97|675.57|0
1651500590000|2022-05-02 14:09:50|676.97|674.57|678.98|676.58|679.58|677.18|676.97|674.57|0
1651500600000|2022-05-02 14:10:00|679.58|677.18|681.19|678.79|681.19|678.79|679.58|677.18|0
1651500610000|2022-05-02 14:10:10|680.79|678.39|681.39|678.99|681.6|679.2|680.79|678.39|0
1651500620000|2022-05-02 14:10:20|680.99|678.59|680.39|677.99|682.2|679.8|680.39|677.99|0
1651500630000|2022-05-02 14:10:30|681.19|678.79|681.8|679.4|681.8|679.4|681.19|678.79|0
1651500640000|2022-05-02 14:10:40|680.99|678.59|680.69|678.29|680.99|678.59|680.19|677.79|0
1651500650000|2022-05-02 14:10:50|681.19|678.79|679.38|676.98|681.19|678.79|679.38|676.98|0
1651500660000|2022-05-02 14:11:00|680.19|677.79|677.97|675.57|680.19|677.79|677.97|675.57|0
1651500670000|2022-05-02 14:11:10|678.37|675.97|676.16|673.76|678.37|675.97|676.16|673.76|0
1651500680000|2022-05-02 14:11:20|675.56|673.16|676.16|673.76|676.16|673.76|674.96|672.56|0
1651500690000|2022-05-02 14:11:30|677.07|674.67|678.28|675.88|678.78|676.38|677.07|674.67|0
1651500700000|2022-05-02 14:11:40|678.58|676.18|678.37|675.97|678.58|676.18|677.77|675.37|0
1651500710000|2022-05-02 14:11:50|676.77|674.37|675.56|673.16|676.77|674.37|675.56|673.16|0
1651500720000|2022-05-02 14:12:00|675.36|672.96|672.75|670.35|675.47|673.07|672.75|670.35|0
1651500730000|2022-05-02 14:12:10|673.15|670.75|675.36|672.96|675.36|672.96|673.15|670.75|0
1651500740000|2022-05-02 14:12:20|676.36|673.96|680.59|678.19|680.59|678.19|676.36|673.96|0
1651500750000|2022-05-02 14:12:30|680.79|678.39|680.39|677.99|681.39|678.99|680.39|677.99|0
1651500760000|2022-05-02 14:12:40|681.19|678.79|679.98|677.58|681.3|678.9|679.98|677.58|0
1651500770000|2022-05-02 14:12:50|680.59|678.19|681.39|678.99|681.39|678.99|680.59|678.19|0
1651500780000|2022-05-02 14:13:00|681.19|678.79|680.39|677.99|681.19|678.79|679.58|677.18|0
1651500790000|2022-05-02 14:13:10|679.78|677.38|681.19|678.79|681.19|678.79|679.78|677.38|0
1651500800000|2022-05-02 14:13:20|680.49|678.09|680.99|678.59|680.99|678.59|680.49|678.09|0
1651500810000|2022-05-02 14:13:30|681.19|678.79|680.99|678.59|681.19|678.79|680.39|677.99|0
1651500820000|2022-05-02 14:13:40|682|679.6|682.2|679.8|682.2|679.8|681.6|679.2|0
1651500830000|2022-05-02 14:13:50|681.8|679.4|679.18|676.78|681.8|679.4|679.18|676.78|0
1651500840000|2022-05-02 14:14:00|679.58|677.18|678.57|676.17|679.58|677.18|678.37|675.97|0
1651500850000|2022-05-02 14:14:10|677.57|675.17|678.28|675.88|678.28|675.88|677.37|674.97|0
1651500860000|2022-05-02 14:14:20|677.97|675.57|677.57|675.17|678.37|675.97|677.57|675.17|0
1651500870000|2022-05-02 14:14:30|677.88|675.48|679.38|676.98|679.38|676.98|677.88|675.48|0
1651500880000|2022-05-02 14:14:40|679.48|677.08|678.98|676.58|679.48|677.08|678.78|676.38|0
1651500890000|2022-05-02 14:14:50|678.78|676.38|678.37|675.97|678.78|676.38|677.87|675.47|0
1651500900000|2022-05-02 14:15:00|678.57|676.17|679.78|677.38|679.78|677.38|678.57|676.17|0
1651500910000|2022-05-02 14:15:10|679.18|676.78|680.39|677.99|680.59|678.19|679.18|676.78|0
1651500920000|2022-05-02 14:15:20|679.98|677.58|680.79|678.39|680.79|678.39|679.98|677.58|0
1651500930000|2022-05-02 14:15:30|680.59|678.19|681.8|679.4|682.4|680|680.59|678.19|0
1651500940000|2022-05-02 14:15:40|681.59|679.19|682|679.6|682.6|680.2|681.59|679.19|0
1651500950000|2022-05-02 14:15:50|680.18|677.78|678.37|675.97|680.18|677.78|678.37|675.97|0
1651500960000|2022-05-02 14:16:00|679.78|677.38|680.79|678.39|680.99|678.59|679.58|677.18|0
1651500970000|2022-05-02 14:16:10|680.39|677.99|676.97|674.57|680.39|677.99|676.97|674.57|0
1651500980000|2022-05-02 14:16:20|677.17|674.77|677.17|674.77|677.17|674.77|676.56|674.16|0
1651500990000|2022-05-02 14:16:30|677.77|675.37|679.78|677.38|679.78|677.38|677.77|675.37|0
1651501000000|2022-05-02 14:16:40|681.19|678.79|680.69|678.29|681.39|678.99|680.39|677.99|0
1651501010000|2022-05-02 14:16:50|680.99|678.59|680.99|678.59|681.8|679.4|680.99|678.59|0
1651501020000|2022-05-02 14:17:00|681.59|679.19|681.39|678.99|681.59|679.19|681.19|678.79|0
1651501030000|2022-05-02 14:17:10|681.19|678.79|679.98|677.58|681.39|678.99|679.98|677.58|0
1651501040000|2022-05-02 14:17:20|679.38|676.98|678.57|676.17|679.38|676.98|678.57|676.17|0
1651501050000|2022-05-02 14:17:30|678.78|676.38|675.55|673.15|678.78|676.38|675.55|673.15|0
1651501060000|2022-05-02 14:17:40|674.15|671.75|676.16|673.76|676.16|673.76|674.15|671.75|0
1651501070000|2022-05-02 14:17:50|678.77|676.37|679.38|676.98|679.38|676.98|678.77|676.37|0
1651501080000|2022-05-02 14:18:00|679.58|677.18|679.78|677.38|680.18|677.78|678.77|676.37|0
1651501090000|2022-05-02 14:18:10|678.57|676.17|678.17|675.77|679.58|677.18|677.97|675.57|0
1651501100000|2022-05-02 14:18:20|675.77|673.37|674.97|672.57|675.77|673.37|674.77|672.37|0
1651501110000|2022-05-02 14:18:30|672.38|669.98|670.78|668.38|672.38|669.98|670.78|668.38|0
1651501120000|2022-05-02 14:18:40|670.18|667.78|671.08|668.68|671.08|668.68|669.49|667.09|0
1651501130000|2022-05-02 14:18:50|672.18|669.78|673.17|670.77|673.17|670.77|672.08|669.68|0
1651501140000|2022-05-02 14:19:00|673.57|671.17|672.97|670.57|673.77|671.37|672.97|670.57|0
1651501150000|2022-05-02 14:19:10|670.58|668.18|670.78|668.38|670.98|668.58|670.58|668.18|0
1651501160000|2022-05-02 14:19:20|669.39|666.99|671.88|669.48|672.18|669.78|669.39|666.99|0
1651501170000|2022-05-02 14:19:30|672.58|670.18|673.17|670.77|673.17|670.77|672.28|669.88|0
1651501180000|2022-05-02 14:19:40|671.68|669.28|670.78|668.38|671.98|669.58|670.78|668.38|0
1651501190000|2022-05-02 14:19:50|670.18|667.78|668.19|665.79|670.18|667.78|667.99|665.59|0
1651501200000|2022-05-02 14:20:00|669.39|666.99|668.99|666.59|669.59|667.19|668.99|666.59|0
1651501210000|2022-05-02 14:20:10|669.39|666.99|670.58|668.18|670.58|668.18|668.59|666.19|0
1651501220000|2022-05-02 14:20:20|671.18|668.78|670.58|668.18|671.18|668.78|670.58|668.18|0
1651501230000|2022-05-02 14:20:30|670.98|668.58|669.59|667.19|670.98|668.58|669.59|667.19|0
1651501240000|2022-05-02 14:20:40|670.98|668.58|671.18|668.78|671.18|668.78|670.78|668.38|0
1651501250000|2022-05-02 14:20:50|671.38|668.98|670.98|668.58|671.78|669.38|670.98|668.58|0
1651501260000|2022-05-02 14:21:00|671.58|669.18|670.78|668.38|672.28|669.88|670.78|668.38|0
1651501270000|2022-05-02 14:21:10|670.58|668.18|671.98|669.58|672.18|669.78|670.58|668.18|0
1651501280000|2022-05-02 14:21:20|671.38|668.98|671.28|668.88|672.77|670.37|671.28|668.88|0
1651501290000|2022-05-02 14:21:30|672.38|669.98|672.38|669.98|672.38|669.98|671.78|669.38|0
1651501300000|2022-05-02 14:21:40|671.98|669.58|668.99|666.59|671.98|669.58|668.99|666.59|0
1651501310000|2022-05-02 14:21:50|668.59|666.19|671.58|669.18|671.58|669.18|668.59|666.19|0
1651501320000|2022-05-02 14:22:00|670.78|668.38|670.58|668.18|670.78|668.38|669.78|667.38|0
1651501330000|2022-05-02 14:22:10|670.18|667.78|669.78|667.38|670.58|668.18|669.78|667.38|0
1651501340000|2022-05-02 14:22:20|671.18|668.78|673.37|670.97|673.37|670.97|671.18|668.78|0
1651501350000|2022-05-02 14:22:30|673.97|671.57|674.57|672.17|675.17|672.77|673.97|671.57|0
1651501360000|2022-05-02 14:22:40|673.88|671.48|671.58|669.18|673.88|671.48|671.58|669.18|0
1651501370000|2022-05-02 14:22:50|671.78|669.38|671.18|668.78|672.08|669.68|671.18|668.78|0
1651501380000|2022-05-02 14:23:00|671.78|669.38|671.78|669.38|671.78|669.38|671.18|668.78|0
1651501390000|2022-05-02 14:23:10|670.78|668.38|670.18|667.78|670.78|668.38|670.18|667.78|0
1651501400000|2022-05-02 14:23:20|670.58|668.18|668.79|666.39|670.58|668.18|668.79|666.39|0
1651501410000|2022-05-02 14:23:30|668.99|666.59|668.39|665.99|668.99|666.59|668.39|665.99|0
1651501420000|2022-05-02 14:23:40|669.39|666.99|667.79|665.39|669.39|666.99|667.79|665.39|0
1651501430000|2022-05-02 14:23:50|667.59|665.19|667.79|665.39|668.39|665.99|667.59|665.19|0
1651501440000|2022-05-02 14:24:00|667.59|665.19|669.99|667.59|669.99|667.59|667.59|665.19|0
1651501450000|2022-05-02 14:24:10|669.9|667.5|667.01|664.61|669.9|667.5|667.01|664.61|0
1651501460000|2022-05-02 14:24:20|665.22|662.82|660.83|658.43|665.22|662.82|660.83|658.43|0
1651501470000|2022-05-02 14:24:30|660.04|657.64|657.26|654.86|660.04|657.64|657.26|654.86|0
1651501480000|2022-05-02 14:24:40|658.85|656.45|658.25|655.85|659.24|656.84|658.25|655.85|0
1651501490000|2022-05-02 14:24:50|657.66|655.26|658.05|655.65|658.05|655.65|656.86|654.46|0
1651501500000|2022-05-02 14:25:00|657.66|655.26|659.84|657.44|659.84|657.44|657.66|655.26|0
1651501510000|2022-05-02 14:25:10|659.05|656.65|659.05|656.65|659.05|656.65|658.85|656.45|0
1651501520000|2022-05-02 14:25:20|658.36|655.96|657.66|655.26|658.36|655.96|657.56|655.16|0
1651501530000|2022-05-02 14:25:30|657.46|655.06|656.47|654.07|658.05|655.65|656.47|654.07|0
1651501540000|2022-05-02 14:25:40|656.07|653.67|656.07|653.67|656.07|653.67|655.28|652.88|0
1651501550000|2022-05-02 14:25:50|653.89|651.49|653.7|651.3|653.89|651.49|653.3|650.9|0
1651501560000|2022-05-02 14:26:00|652.11|649.71|651.72|649.32|652.11|649.71|651.32|648.92|0
1651501570000|2022-05-02 14:26:10|651.43|649.03|651.52|649.12|651.72|649.32|651.43|649.03|0
1651501580000|2022-05-02 14:26:20|650.93|648.53|648.37|645.97|650.93|648.53|648.17|645.77|0
1651501590000|2022-05-02 14:26:30|648.56|646.16|648.56|646.16|648.56|646.16|647.97|645.57|0
1651501600000|2022-05-02 14:26:40|647.97|645.57|649.72|647.32|649.72|647.32|646|643.6|0
1651501610000|2022-05-02 14:26:50|649.52|647.12|647.6|645.2|649.92|647.52|647.4|645|0
1651501620000|2022-05-02 14:27:00|649.17|646.77|651.64|649.24|651.64|649.24|649.17|646.77|0
1651501630000|2022-05-02 14:27:10|650.85|648.45|652.52|650.12|652.52|650.12|650.85|648.45|0
1651501640000|2022-05-02 14:27:20|652.43|650.03|650.75|648.35|652.43|650.03|650.75|648.35|0
1651501650000|2022-05-02 14:27:30|651.54|649.14|651.34|648.94|651.64|649.24|650.75|648.35|0
1651501660000|2022-05-02 14:27:40|651.54|649.14|651.54|649.14|651.54|649.14|651.54|649.14|0
1651501670000|2022-05-02 14:27:50|651.64|649.24|651.54|649.14|652.13|649.73|651.54|649.14|0
1651501680000|2022-05-02 14:28:00|651.73|649.33|651.34|648.94|651.73|649.33|651.14|648.74|0
1651501690000|2022-05-02 14:28:10|651.54|649.14|651.93|649.53|651.93|649.53|651.14|648.74|0
1651501700000|2022-05-02 14:28:20|652.72|650.32|651.64|649.24|652.72|650.32|651.64|649.24|0
1651501710000|2022-05-02 14:28:30|651.73|649.33|651.54|649.14|652.13|649.73|651.54|649.14|0
1651501720000|2022-05-02 14:28:40|651.73|649.33|650.16|647.76|651.73|649.33|650.16|647.76|0
1651501730000|2022-05-02 14:28:50|650.06|647.66|651.73|649.33|651.73|649.33|650.06|647.66|0
1651501740000|2022-05-02 14:29:00|651.24|648.84|650.35|647.95|651.24|648.84|650.35|647.95|0
1651501750000|2022-05-02 14:29:10|650.16|647.76|649.96|647.56|650.16|647.76|649.96|647.56|0
1651501760000|2022-05-02 14:29:20|649.37|646.97|649.37|646.97|649.37|646.97|649.17|646.77|0
1651501770000|2022-05-02 14:29:30|649.56|647.16|647.79|645.39|649.56|647.16|647.79|645.39|0
1651501780000|2022-05-02 14:29:40|647.99|645.59|646.81|644.41|647.99|645.59|646.81|644.41|0
1651501790000|2022-05-02 14:29:50|647.99|645.59|650.75|648.35|650.75|648.35|647.99|645.59|0
1651501800000|2022-05-02 14:30:00|648.78|646.38|647.99|645.59|648.78|646.38|647.79|645.39|0
1651501810000|2022-05-02 14:30:10|647.6|645.2|646.22|643.82|647.6|645.2|646.22|643.82|0
1651501820000|2022-05-02 14:30:20|645.83|643.43|644.26|641.86|645.83|643.43|643.97|641.57|0
1651501830000|2022-05-02 14:30:30|644.65|642.25|643.47|641.07|644.65|642.25|643.47|641.07|0
1651501840000|2022-05-02 14:30:40|642.69|640.29|644.45|642.05|644.45|642.05|642.69|640.29|0
1651501850000|2022-05-02 14:30:50|644.65|642.25|643.67|641.27|644.65|642.25|643.47|641.07|0
1651501860000|2022-05-02 14:31:00|642.89|640.49|641.91|639.51|643.08|640.68|641.91|639.51|0
1651501870000|2022-05-02 14:31:10|641.51|639.11|640.93|638.53|641.51|639.11|639.56|637.16|0
1651501880000|2022-05-02 14:31:20|639.75|637.35|638.97|636.57|640.14|637.74|638.97|636.57|0
1651501890000|2022-05-02 14:31:30|639.36|636.96|639.75|637.35|639.75|637.35|639.27|636.87|0
1651501900000|2022-05-02 14:31:40|639.56|637.16|640.73|638.33|640.73|638.33|639.17|636.77|0
1651501910000|2022-05-02 14:31:50|640.54|638.14|642.69|640.29|642.69|640.29|640.54|638.14|0
1651501920000|2022-05-02 14:32:00|642.88|640.48|641.12|638.72|643.28|640.88|641.12|638.72|0
1651501930000|2022-05-02 14:32:10|640.14|637.74|641.91|639.51|641.91|639.51|640.14|637.74|0
1651501940000|2022-05-02 14:32:20|642.4|640|642.88|640.48|642.88|640.48|642.3|639.9|0
1651501950000|2022-05-02 14:32:30|641.91|639.51|642.01|639.61|642.01|639.61|641.51|639.11|0
1651501960000|2022-05-02 14:32:40|642.3|639.9|642.49|640.09|642.69|640.29|642.3|639.9|0
1651501970000|2022-05-02 14:32:50|642.79|640.39|642.88|640.48|642.88|640.48|642.79|640.39|0
1651501980000|2022-05-02 14:33:00|643.18|640.78|643.67|641.27|644.26|641.86|643.18|640.78|0
1651501990000|2022-05-02 14:33:10|644.26|641.86|644.26|641.86|644.26|641.86|643.77|641.37|0
1651502000000|2022-05-02 14:33:20|644.45|642.05|644.65|642.25|644.65|642.25|644.45|642.05|0
1651502010000|2022-05-02 14:33:30|644.85|642.45|644.06|641.66|644.85|642.45|644.06|641.66|0
1651502020000|2022-05-02 14:33:40|644.65|642.25|643.67|641.27|644.65|642.25|643.67|641.27|0
1651502030000|2022-05-02 14:33:50|643.86|641.46|643.28|640.88|644.06|641.66|643.28|640.88|0
1651502040000|2022-05-02 14:34:00|642.69|640.29|643.08|640.68|643.08|640.68|642.4|640|0
1651502050000|2022-05-02 14:34:10|642.69|640.29|641.9|639.5|642.88|640.48|641.9|639.5|0
1651502060000|2022-05-02 14:34:20|642.1|639.7|643.08|640.68|643.08|640.68|641.9|639.5|0
1651502070000|2022-05-02 14:34:30|643.18|640.78|643.18|640.78|643.28|640.88|643.18|640.78|0
1651502080000|2022-05-02 14:34:40|643.47|641.07|643.67|641.27|643.86|641.46|643.47|641.07|0
1651502090000|2022-05-02 14:34:50|643.86|641.46|644.26|641.86|644.26|641.86|643.86|641.46|0
1651502100000|2022-05-02 14:35:00|644.65|642.25|643.86|641.46|644.65|642.25|643.28|640.88|0
1651502110000|2022-05-02 14:35:10|643.47|641.07|645.63|643.23|645.63|643.23|643.47|641.07|0
1651502120000|2022-05-02 14:35:20|645.04|642.64|643.86|641.46|645.04|642.64|643.86|641.46|0
1651502130000|2022-05-02 14:35:30|644.65|642.25|646.12|643.72|646.12|643.72|644.65|642.25|0
1651502140000|2022-05-02 14:35:40|647.79|645.39|649.17|646.77|649.17|646.77|647.79|645.39|0
1651502150000|2022-05-02 14:35:50|648.58|646.18|649.17|646.77|649.56|647.16|648.58|646.18|0
1651502160000|2022-05-02 14:36:00|648.97|646.57|649.96|647.56|650.65|648.25|648.97|646.57|0
1651502170000|2022-05-02 14:36:10|649.86|647.46|649.96|647.56|650.94|648.54|649.86|647.46|0
1651502180000|2022-05-02 14:36:20|649.56|647.16|650.35|647.95|650.55|648.15|649.37|646.97|0
1651502190000|2022-05-02 14:36:30|649.96|647.56|649.56|647.16|649.96|647.56|649.56|647.16|0
1651502200000|2022-05-02 14:36:40|648.97|646.57|650.26|647.86|650.26|647.86|648.97|646.57|0
1651502210000|2022-05-02 14:36:50|650.35|647.95|652.32|649.92|652.32|649.92|650.35|647.95|0
1651502220000|2022-05-02 14:37:00|652.91|650.51|651.73|649.33|652.91|650.51|651.73|649.33|0
1651502230000|2022-05-02 14:37:10|651.14|648.74|649.56|647.16|651.14|648.74|649.56|647.16|0
1651502240000|2022-05-02 14:37:20|648.09|645.69|648.97|646.57|648.97|646.57|648.09|645.69|0
1651502250000|2022-05-02 14:37:30|648.18|645.78|648.58|646.18|648.58|646.18|647.4|645|0
1651502260000|2022-05-02 14:37:40|648.97|646.57|648.77|646.37|649.17|646.77|648.77|646.37|0
1651502270000|2022-05-02 14:37:50|648.48|646.08|648.77|646.37|649.37|646.97|648.48|646.08|0
1651502280000|2022-05-02 14:38:00|649.37|646.97|648.88|646.48|649.37|646.97|648.38|645.98|0
1651502290000|2022-05-02 14:38:10|649.37|646.97|648.97|646.57|649.37|646.97|648.97|646.57|0
1651502300000|2022-05-02 14:38:20|649.17|646.77|649.17|646.77|649.17|646.77|648.58|646.18|0
1651502310000|2022-05-02 14:38:30|649.37|646.97|649.56|647.16|650.35|647.95|649.37|646.97|0
1651502320000|2022-05-02 14:38:40|648.58|646.18|648.38|645.98|649.37|646.97|648.38|645.98|0
1651502330000|2022-05-02 14:38:50|648.77|646.37|650.94|648.54|650.94|648.54|648.77|646.37|0
1651502340000|2022-05-02 14:39:00|651.53|649.13|652.32|649.92|652.52|650.12|651.53|649.13|0
1651502350000|2022-05-02 14:39:10|651.93|649.53|649.66|647.26|651.93|649.53|649.66|647.26|0
1651502360000|2022-05-02 14:39:20|648.97|646.57|650.55|648.15|650.55|648.15|648.97|646.57|0
1651502370000|2022-05-02 14:39:30|651.14|648.74|650.55|648.15|651.34|648.94|650.55|648.15|0
1651502380000|2022-05-02 14:39:40|649.56|647.16|648.97|646.57|649.56|647.16|648.58|646.18|0
1651502390000|2022-05-02 14:39:50|647.99|645.59|648.38|645.98|648.58|646.18|647.99|645.59|0
1651502400000|2022-05-02 14:40:00|647.79|645.39|646.61|644.21|647.79|645.39|646.61|644.21|0
1651502410000|2022-05-02 14:40:10|646.41|644.01|648.18|645.78|648.18|645.78|646.41|644.01|0
1651502420000|2022-05-02 14:40:20|648.58|646.18|648.77|646.37|648.77|646.37|648.18|645.78|0
1651502430000|2022-05-02 14:40:30|649.36|646.96|648.97|646.57|649.96|647.56|648.97|646.57|0
1651502440000|2022-05-02 14:40:40|649.36|646.96|648.97|646.57|649.96|647.56|648.97|646.57|0
1651502450000|2022-05-02 14:40:50|648.77|646.37|648.77|646.37|648.77|646.37|647.79|645.39|0
1651502460000|2022-05-02 14:41:00|648.18|645.78|646.81|644.41|648.18|645.78|646.81|644.41|0
1651502470000|2022-05-02 14:41:10|646.91|644.51|647.4|645|647.59|645.19|646.91|644.51|0
1651502480000|2022-05-02 14:41:20|647.79|645.39|648.97|646.57|648.97|646.57|647.79|645.39|0
1651502490000|2022-05-02 14:41:30|649.36|646.96|649.17|646.77|649.56|647.16|648.77|646.37|0
1651502500000|2022-05-02 14:41:40|648.18|645.78|647.4|645|648.18|645.78|647.4|645|0
1651502510000|2022-05-02 14:41:50|647.59|645.19|646.52|644.12|647.59|645.19|646.52|644.12|0
1651502520000|2022-05-02 14:42:00|647.31|644.91|646.52|644.12|647.31|644.91|646.52|644.12|0
1651502530000|2022-05-02 14:42:10|646.33|643.93|645.74|643.34|646.33|643.93|645.54|643.14|0
1651502540000|2022-05-02 14:42:20|645.84|643.44|645.34|642.94|645.84|643.44|644.75|642.35|0
1651502550000|2022-05-02 14:42:30|644.95|642.55|643.58|641.18|644.95|642.55|643.58|641.18|0
1651502560000|2022-05-02 14:42:40|641.61|639.21|642.79|640.39|642.79|640.39|641.42|639.02|0
1651502570000|2022-05-02 14:42:50|642.99|640.59|643.77|641.37|643.97|641.57|642.99|640.59|0
1651502580000|2022-05-02 14:43:00|644.75|642.35|644.36|641.96|644.75|642.35|644.36|641.96|0
1651502590000|2022-05-02 14:43:10|642.79|640.39|643.77|641.37|643.97|641.57|642.79|640.39|0
1651502600000|2022-05-02 14:43:20|644.36|641.96|643.77|641.37|644.36|641.96|643.77|641.37|0
1651502610000|2022-05-02 14:43:30|644.75|642.35|644.95|642.55|644.95|642.55|644.56|642.16|0
1651502620000|2022-05-02 14:43:40|644.56|642.16|645.34|642.94|645.34|642.94|644.56|642.16|0
1651502630000|2022-05-02 14:43:50|645.15|642.75|646.13|643.73|646.13|643.73|645.15|642.75|0
1651502640000|2022-05-02 14:44:00|646.52|644.12|648.1|645.7|648.1|645.7|646.52|644.12|0
1651502650000|2022-05-02 14:44:10|647.9|645.5|647.7|645.3|647.9|645.5|647.7|645.3|0
1651502660000|2022-05-02 14:44:20|647.9|645.5|650.57|648.17|650.57|648.17|647.7|645.3|0
1651502670000|2022-05-02 14:44:30|650.46|648.06|650.86|648.46|651.06|648.66|650.46|648.06|0
1651502680000|2022-05-02 14:44:40|650.66|648.26|651.85|649.45|651.85|649.45|650.66|648.26|0
1651502690000|2022-05-02 14:44:50|653.62|651.22|652.64|650.24|653.62|651.22|652.24|649.84|0
1651502700000|2022-05-02 14:45:00|653.03|650.63|653.62|651.22|653.62|651.22|653.03|650.63|0
1651502710000|2022-05-02 14:45:10|653.43|651.03|654.02|651.62|654.02|651.62|653.43|651.03|0
1651502720000|2022-05-02 14:45:20|654.42|652.02|653.82|651.42|654.42|652.02|653.82|651.42|0
1651502730000|2022-05-02 14:45:30|653.43|651.03|653.23|650.83|653.82|651.42|653.23|650.83|0
1651502740000|2022-05-02 14:45:40|651.85|649.45|652.94|650.54|652.94|650.54|651.85|649.45|0
1651502750000|2022-05-02 14:45:50|652.54|650.14|652.04|649.64|652.54|650.14|651.85|649.45|0
1651502760000|2022-05-02 14:46:00|651.65|649.25|651.65|649.25|652.44|650.04|651.65|649.25|0
1651502770000|2022-05-02 14:46:10|651.85|649.45|651.75|649.35|651.85|649.45|651.06|648.66|0
1651502780000|2022-05-02 14:46:20|652.24|649.84|651.45|649.05|652.24|649.84|650.46|648.06|0
1651502790000|2022-05-02 14:46:30|651.85|649.45|652.24|649.84|652.24|649.84|651.85|649.45|0
1651502800000|2022-05-02 14:46:40|652.74|650.34|652.83|650.43|652.83|650.43|652.64|650.24|0
1651502810000|2022-05-02 14:46:50|653.43|651.03|652.24|649.84|653.43|651.03|652.24|649.84|0
1651502820000|2022-05-02 14:47:00|652.54|650.14|653.62|651.22|653.62|651.22|652.54|650.14|0
1651502830000|2022-05-02 14:47:10|652.83|650.43|655.21|652.81|655.21|652.81|652.83|650.43|0
1651502840000|2022-05-02 14:47:20|655.11|652.71|654.81|652.41|655.21|652.81|654.81|652.41|0
1651502850000|2022-05-02 14:47:30|655.21|652.81|655.01|652.61|655.41|653.01|655.01|652.61|0
1651502860000|2022-05-02 14:47:40|653.62|651.22|654.22|651.82|654.22|651.82|653.43|651.03|0
1651502870000|2022-05-02 14:47:50|654.02|651.62|654.02|651.62|654.61|652.21|654.02|651.62|0
1651502880000|2022-05-02 14:48:00|654.61|652.21|654.81|652.41|654.81|652.41|654.42|652.02|0
1651502890000|2022-05-02 14:48:10|655.21|652.81|655.6|653.2|655.6|653.2|654.22|651.82|0
1651502900000|2022-05-02 14:48:20|655.8|653.4|656.2|653.8|656.2|653.8|655.8|653.4|0
1651502910000|2022-05-02 14:48:30|656.59|654.19|654.41|652.01|656.59|654.19|654.41|652.01|0
1651502920000|2022-05-02 14:48:40|654.12|651.72|654.22|651.82|655.21|652.81|654.12|651.72|0
1651502930000|2022-05-02 14:48:50|654.41|652.01|654.41|652.01|655.21|652.81|654.41|652.01|0
1651502940000|2022-05-02 14:49:00|655.01|652.61|655.4|653|655.4|653|654.81|652.41|0
1651502950000|2022-05-02 14:49:10|655.21|652.81|655.6|653.2|655.8|653.4|655.01|652.61|0
1651502960000|2022-05-02 14:49:20|655.31|652.91|656|653.6|656.4|654|655.31|652.91|0
1651502970000|2022-05-02 14:49:30|655.8|653.4|656.1|653.7|656.1|653.7|655.8|653.4|0
1651502980000|2022-05-02 14:49:40|656|653.6|654.61|652.21|656|653.6|654.61|652.21|0
1651502990000|2022-05-02 14:49:50|654.91|652.51|654.41|652.01|654.91|652.51|654.41|652.01|0
1651503000000|2022-05-02 14:50:00|654.12|651.72|654.41|652.01|654.41|652.01|653.62|651.22|0
1651503010000|2022-05-02 14:50:10|655.01|652.61|654.41|652.01|655.4|653|654.41|652.01|0
1651503020000|2022-05-02 14:50:20|655.6|653.2|657.39|654.99|657.39|654.99|655.6|653.2|0
1651503030000|2022-05-02 14:50:30|656.99|654.59|656.59|654.19|656.99|654.59|656.59|654.19|0
1651503040000|2022-05-02 14:50:40|656.99|654.59|656.39|653.99|656.99|654.59|656.39|653.99|0
1651503050000|2022-05-02 14:50:50|656|653.6|655.8|653.4|656|653.6|655.8|653.4|0
1651503060000|2022-05-02 14:51:00|656.39|653.99|656.79|654.39|656.79|654.39|656.39|653.99|0
1651503070000|2022-05-02 14:51:10|657.19|654.79|657.39|654.99|657.39|654.99|656.79|654.39|0
1651503080000|2022-05-02 14:51:20|657.58|655.18|658.38|655.98|658.38|655.98|657.58|655.18|0
1651503090000|2022-05-02 14:51:30|659.37|656.97|659.37|656.97|659.57|657.17|659.37|656.97|0
1651503100000|2022-05-02 14:51:40|658.97|656.57|659.37|656.97|659.37|656.97|658.58|656.18|0
1651503110000|2022-05-02 14:51:50|658.58|656.18|656.59|654.19|658.58|656.18|656.59|654.19|0
1651503120000|2022-05-02 14:52:00|655.4|653|657.78|655.38|657.78|655.38|655.4|653|0
1651503130000|2022-05-02 14:52:10|658.18|655.78|659.37|656.97|659.37|656.97|658.18|655.78|0
1651503140000|2022-05-02 14:52:20|659.17|656.77|658.77|656.37|659.17|656.77|658.68|656.28|0
1651503150000|2022-05-02 14:52:30|658.58|656.18|658.97|656.57|658.97|656.57|657.98|655.58|0
1651503160000|2022-05-02 14:52:40|658.77|656.37|657.78|655.38|659.17|656.77|657.78|655.38|0
1651503170000|2022-05-02 14:52:50|658.77|656.37|658.18|655.78|658.77|656.37|658.18|655.78|0
1651503180000|2022-05-02 14:53:00|659.28|656.88|658.97|656.57|659.28|656.88|658.97|656.57|0
1651503190000|2022-05-02 14:53:10|658.18|655.78|656.59|654.19|658.18|655.78|656.59|654.19|0
1651503200000|2022-05-02 14:53:20|657.58|655.18|657.19|654.79|657.78|655.38|657.19|654.79|0
1651503210000|2022-05-02 14:53:30|657.98|655.58|659.37|656.97|659.57|657.17|657.98|655.58|0
1651503220000|2022-05-02 14:53:40|659.17|656.77|658.97|656.57|659.57|657.17|658.97|656.57|0
1651503230000|2022-05-02 14:53:50|658.77|656.37|658.38|655.98|658.77|656.37|657.78|655.38|0
1651503240000|2022-05-02 14:54:00|659.37|656.97|659.77|657.37|659.77|657.37|658.38|655.98|0
1651503250000|2022-05-02 14:54:10|660.16|657.76|657.19|654.79|660.16|657.76|657.19|654.79|0
1651503260000|2022-05-02 14:54:20|656.99|654.59|656.89|654.49|656.99|654.59|656.79|654.39|0
1651503270000|2022-05-02 14:54:30|656.59|654.19|656.39|653.99|656.7|654.3|656.39|653.99|0
1651503280000|2022-05-02 14:54:40|656.2|653.8|656.79|654.39|656.79|654.39|656.2|653.8|0
1651503290000|2022-05-02 14:54:50|656.99|654.59|658.77|656.37|658.77|656.37|656.99|654.59|0
1651503300000|2022-05-02 14:55:00|659.37|656.97|660.96|658.56|660.96|658.56|659.17|656.77|0
1651503310000|2022-05-02 14:55:10|661.76|659.36|660.16|657.76|661.76|659.36|660.16|657.76|0
1651503320000|2022-05-02 14:55:20|660.56|658.16|660.07|657.67|660.56|658.16|659.37|656.97|0
1651503330000|2022-05-02 14:55:30|660.16|657.76|659.37|656.97|660.36|657.96|659.37|656.97|0
1651503340000|2022-05-02 14:55:40|658.68|656.28|658.18|655.78|658.77|656.37|657.78|655.38|0
1651503350000|2022-05-02 14:55:50|657.19|654.79|656.79|654.39|657.19|654.79|656.5|654.1|0
1651503360000|2022-05-02 14:56:00|655.6|653.2|655.6|653.2|655.6|653.2|655.01|652.61|0
1651503370000|2022-05-02 14:56:10|655.31|652.91|655.4|653|655.4|653|655.01|652.61|0
1651503380000|2022-05-02 14:56:20|656.2|653.8|657.19|654.79|657.58|655.18|656.2|653.8|0
1651503390000|2022-05-02 14:56:30|657.58|655.18|658.58|656.18|658.58|656.18|657.58|655.18|0
1651503400000|2022-05-02 14:56:40|659.57|657.17|660.36|657.96|660.36|657.96|659.57|657.17|0
1651503410000|2022-05-02 14:56:50|660.56|658.16|660.96|658.56|660.96|658.56|660.47|658.07|0
1651503420000|2022-05-02 14:57:00|662.15|659.75|664.34|661.94|664.34|661.94|662.15|659.75|0
1651503430000|2022-05-02 14:57:10|665.54|663.14|665.14|662.74|665.74|663.34|665.14|662.74|0
1651503440000|2022-05-02 14:57:20|664.74|662.34|664.74|662.34|665.14|662.74|664.54|662.14|0
1651503450000|2022-05-02 14:57:30|665.14|662.74|664.34|661.94|665.14|662.74|664.25|661.85|0
1651503460000|2022-05-02 14:57:40|665.14|662.74|664.54|662.14|665.14|662.74|663.95|661.55|0
1651503470000|2022-05-02 14:57:50|664.14|661.74|664.34|661.94|664.34|661.94|664.14|661.74|0
1651503480000|2022-05-02 14:58:00|663.35|660.95|663.45|661.05|663.75|661.35|663.35|660.95|0
1651503490000|2022-05-02 14:58:10|663.35|660.95|663.35|660.95|663.55|661.15|663.35|660.95|0
1651503500000|2022-05-02 14:58:20|663.55|661.15|662.75|660.35|663.55|661.15|662.75|660.35|0
1651503510000|2022-05-02 14:58:30|662.55|660.15|662.95|660.55|663.35|660.95|662.55|660.15|0
1651503520000|2022-05-02 14:58:40|663.55|661.15|663.35|660.95|663.55|661.15|662.35|659.95|0
1651503530000|2022-05-02 14:58:50|663.75|661.35|663.25|660.85|664.14|661.74|662.95|660.55|0
1651503540000|2022-05-02 14:59:00|663.55|661.15|663.95|661.55|663.95|661.55|663.15|660.75|0
1651503550000|2022-05-02 14:59:10|663.55|661.15|663.35|660.95|663.55|661.15|663.35|660.95|0
1651503560000|2022-05-02 14:59:20|662.55|660.15|663.15|660.75|663.75|661.35|662.55|660.15|0
1651503570000|2022-05-02 14:59:30|664.54|662.14|664.74|662.34|664.74|662.34|664.14|661.74|0
1651503580000|2022-05-02 14:59:40|665.74|663.34|665.74|663.34|666.74|664.34|665.74|663.34|0
1651503590000|2022-05-02 14:59:50|666.14|663.74|665.74|663.34|666.54|664.14|665.74|663.34|0
1651503600000|2022-05-02 15:00:00|665.38|662.5|665.88|663|666.38|663.5|665.38|662.5|0
1651503610000|2022-05-02 15:00:10|665.78|662.9|666.18|663.3|666.18|663.3|665.78|662.9|0
1651503620000|2022-05-02 15:00:20|666.58|663.7|666.78|663.9|667.18|664.3|666.58|663.7|0
1651503630000|2022-05-02 15:00:30|665.78|662.9|664.78|661.9|665.98|663.1|664.78|661.9|0
1651503640000|2022-05-02 15:00:40|665.38|662.5|666.98|664.1|666.98|664.1|665.38|662.5|0
1651503650000|2022-05-02 15:00:50|668.38|665.5|667.98|665.1|668.78|665.9|667.98|665.1|0
1651503660000|2022-05-02 15:01:00|668.38|665.5|666.98|664.1|668.38|665.5|666.98|664.1|0
1651503670000|2022-05-02 15:01:10|667.78|664.9|668.18|665.3|668.18|665.3|667.38|664.5|0
1651503680000|2022-05-02 15:01:20|667.98|665.1|668.58|665.7|668.58|665.7|667.98|665.1|0
1651503690000|2022-05-02 15:01:30|668.78|665.9|668.48|665.6|668.78|665.9|668.18|665.3|0
1651503700000|2022-05-02 15:01:40|668.38|665.5|668.98|666.1|669.18|666.3|668.38|665.5|0
1651503710000|2022-05-02 15:01:50|668.58|665.7|668.58|665.7|668.68|665.8|668.58|665.7|0
1651503720000|2022-05-02 15:02:00|668.78|665.9|669.58|666.7|669.68|666.8|668.78|665.9|0
1651503730000|2022-05-02 15:02:10|670.38|667.5|669.78|666.9|671.08|668.2|669.78|666.9|0
1651503740000|2022-05-02 15:02:20|669.98|667.1|669.58|666.7|669.98|667.1|668.98|666.1|0
1651503750000|2022-05-02 15:02:30|670.78|667.9|670.18|667.3|670.78|667.9|670.18|667.3|0
1651503760000|2022-05-02 15:02:40|669.98|667.1|670.58|667.7|670.58|667.7|669.58|666.7|0
1651503770000|2022-05-02 15:02:50|670.38|667.5|670.98|668.1|670.98|668.1|669.78|666.9|0
1651503780000|2022-05-02 15:03:00|671.78|668.9|670.98|668.1|671.78|668.9|670.98|668.1|0
1651503790000|2022-05-02 15:03:10|671.18|668.3|672.78|669.9|672.78|669.9|671.18|668.3|0
1651503800000|2022-05-02 15:03:20|675.19|672.31|674.59|671.71|675.19|672.31|674.59|671.71|0
1651503810000|2022-05-02 15:03:30|674.18|671.3|675.39|672.51|675.39|672.51|674.18|671.3|0
1651503820000|2022-05-02 15:03:40|675.19|672.31|674.39|671.51|675.19|672.31|673.98|671.1|0
1651503830000|2022-05-02 15:03:50|674.18|671.3|675.59|672.71|675.59|672.71|674.18|671.3|0
1651503840000|2022-05-02 15:04:00|675.99|673.11|676.59|673.71|676.8|673.92|675.99|673.11|0
1651503850000|2022-05-02 15:04:10|676.39|673.51|675.99|673.11|676.39|673.51|675.59|672.71|0
1651503860000|2022-05-02 15:04:20|676.39|673.51|676.8|673.92|676.8|673.92|676.39|673.51|0
1651503870000|2022-05-02 15:04:30|677.8|674.92|678|675.12|678|675.12|677.4|674.52|0
1651503880000|2022-05-02 15:04:40|677.8|674.92|677.8|674.92|678|675.12|677.6|674.72|0
1651503890000|2022-05-02 15:04:50|678.2|675.32|678.41|675.53|678.41|675.53|678|675.12|0
1651503900000|2022-05-02 15:05:00|678.2|675.32|678|675.12|678.61|675.73|678|675.12|0
1651503910000|2022-05-02 15:05:10|677.8|674.92|678.2|675.32|678.2|675.32|677.8|674.92|0
1651503920000|2022-05-02 15:05:20|677.6|674.72|676.39|673.51|677.8|674.92|676.39|673.51|0
1651503930000|2022-05-02 15:05:30|676.19|673.31|677.4|674.52|677.4|674.52|676.19|673.31|0
1651503940000|2022-05-02 15:05:40|676.8|673.92|675.19|672.31|676.8|673.92|675.19|672.31|0
1651503950000|2022-05-02 15:05:50|675.39|672.51|675.39|672.51|675.59|672.71|675.39|672.51|0
1651503960000|2022-05-02 15:06:00|675.99|673.11|673.98|671.1|677.8|674.92|673.98|671.1|0
1651503970000|2022-05-02 15:06:10|673.58|670.7|673.58|670.7|673.98|671.1|673.58|670.7|0
1651503980000|2022-05-02 15:06:20|672.98|670.1|673.78|670.9|673.78|670.9|672.98|670.1|0
1651503990000|2022-05-02 15:06:30|673.58|670.7|671.58|668.7|673.58|670.7|671.58|668.7|0
1651504000000|2022-05-02 15:06:40|669.17|666.29|670.58|667.7|670.58|667.7|669.17|666.29|0
1651504010000|2022-05-02 15:06:50|671.18|668.3|671.98|669.1|672.58|669.7|671.18|668.3|0
1651504020000|2022-05-02 15:07:00|671.38|668.5|669.97|667.09|671.38|668.5|669.97|667.09|0
1651504030000|2022-05-02 15:07:10|670.37|667.49|671.78|668.9|671.78|668.9|670.37|667.49|0
1651504040000|2022-05-02 15:07:20|672.18|669.3|672.18|669.3|672.18|669.3|671.98|669.1|0
1651504050000|2022-05-02 15:07:30|671.58|668.7|670.98|668.1|671.58|668.7|670.98|668.1|0
1651504060000|2022-05-02 15:07:40|671.98|669.1|672.88|670|672.88|670|671.78|668.9|0
1651504070000|2022-05-02 15:07:50|672.78|669.9|671.98|669.1|672.78|669.9|671.78|668.9|0
1651504080000|2022-05-02 15:08:00|672.38|669.5|672.78|669.9|672.78|669.9|672.18|669.3|0
1651504090000|2022-05-02 15:08:10|672.58|669.7|672.58|669.7|672.58|669.7|671.58|668.7|0
1651504100000|2022-05-02 15:08:20|672.78|669.9|674.18|671.3|674.18|671.3|672.78|669.9|0
1651504110000|2022-05-02 15:08:30|674.38|671.5|674.38|671.5|674.38|671.5|674.29|671.41|0
1651504120000|2022-05-02 15:08:40|673.98|671.1|673.58|670.7|673.98|671.1|673.58|670.7|0
1651504130000|2022-05-02 15:08:50|673.78|670.9|673.38|670.5|673.98|671.1|673.38|670.5|0
1651504140000|2022-05-02 15:09:00|673.58|670.7|672.58|669.7|673.58|670.7|672.58|669.7|0
1651504150000|2022-05-02 15:09:10|671.78|668.9|672.78|669.9|673.58|670.7|671.78|668.9|0
1651504160000|2022-05-02 15:09:20|672.98|670.1|673.38|670.5|673.58|670.7|672.98|670.1|0
1651504170000|2022-05-02 15:09:30|672.78|669.9|672.98|670.1|673.38|670.5|672.78|669.9|0
1651504180000|2022-05-02 15:09:40|672.78|669.9|672.78|669.9|672.78|669.9|672.18|669.3|0
1651504190000|2022-05-02 15:09:50|672.48|669.6|671.78|668.9|672.58|669.7|671.38|668.5|0
1651504200000|2022-05-02 15:10:00|671.58|668.7|672.18|669.3|672.18|669.3|671.38|668.5|0
1651504210000|2022-05-02 15:10:10|672.38|669.5|672.58|669.7|672.58|669.7|672.28|669.4|0
1651504220000|2022-05-02 15:10:20|672.98|670.1|673.78|670.9|673.78|670.9|672.98|670.1|0
1651504230000|2022-05-02 15:10:30|674.18|671.3|674.58|671.7|674.58|671.7|673.98|671.1|0
1651504240000|2022-05-02 15:10:40|674.78|671.9|674.38|671.5|674.78|671.9|674.18|671.3|0
1651504250000|2022-05-02 15:10:50|674.99|672.11|674.38|671.5|674.99|672.11|674.38|671.5|0
1651504260000|2022-05-02 15:11:00|674.18|671.3|674.38|671.5|674.38|671.5|673.98|671.1|0
1651504270000|2022-05-02 15:11:10|673.98|671.1|675.59|672.71|675.59|672.71|673.98|671.1|0
1651504280000|2022-05-02 15:11:20|674.89|672.01|674.38|671.5|674.89|672.01|674.38|671.5|0
1651504290000|2022-05-02 15:11:30|674.18|671.3|675.59|672.71|675.59|672.71|674.18|671.3|0
1651504300000|2022-05-02 15:11:40|674.99|672.11|674.38|671.5|675.19|672.31|674.38|671.5|0
1651504310000|2022-05-02 15:11:50|673.98|671.1|673.43|670.55|673.98|671.1|672.78|669.9|0
1651504320000|2022-05-02 15:12:00|673.23|670.35|672.94|670.06|673.23|670.35|672.03|669.15|0
1651504330000|2022-05-02 15:12:10|673.03|670.15|672.03|669.15|673.03|670.15|672.03|669.15|0
1651504340000|2022-05-02 15:12:20|671.63|668.75|671.83|668.95|671.83|668.95|671.63|668.75|0
1651504350000|2022-05-02 15:12:30|671.63|668.75|671.03|668.15|672.03|669.15|671.03|668.15|0
1651504360000|2022-05-02 15:12:40|671.63|668.75|671.34|668.46|672.43|669.55|671.34|668.46|0
1651504370000|2022-05-02 15:12:50|672.03|669.15|673.43|670.55|673.43|670.55|672.03|669.15|0
1651504380000|2022-05-02 15:13:00|672.63|669.75|673.74|670.86|673.74|670.86|672.23|669.35|0
1651504390000|2022-05-02 15:13:10|672.43|669.55|666.87|663.99|672.43|669.55|666.87|663.99|0
1651504400000|2022-05-02 15:13:20|666.96|664.08|669.19|666.31|669.19|666.31|666.96|664.08|0
1651504410000|2022-05-02 15:13:30|670.19|667.31|671.51|668.63|671.51|668.63|670.19|667.31|0
1651504420000|2022-05-02 15:13:40|671.11|668.23|671.11|668.23|671.11|668.23|670.71|667.83|0
1651504430000|2022-05-02 15:13:50|670.31|667.43|670.11|667.23|670.51|667.63|669.91|667.03|0
1651504440000|2022-05-02 15:14:00|670.31|667.43|670.11|667.23|671.11|668.23|670.11|667.23|0
1651504450000|2022-05-02 15:14:10|669.11|666.23|669.11|666.23|669.31|666.43|669.11|666.23|0
1651504460000|2022-05-02 15:14:20|668.91|666.03|669.31|666.43|669.31|666.43|668.71|665.83|0
1651504470000|2022-05-02 15:14:30|669.11|666.23|668.71|665.83|669.31|666.43|668.71|665.83|0
1651504480000|2022-05-02 15:14:40|668.31|665.43|668.51|665.63|668.91|666.03|668.31|665.43|0
1651504490000|2022-05-02 15:14:50|667.91|665.03|666.12|663.24|667.91|665.03|666.12|663.24|0
1651504500000|2022-05-02 15:15:00|666.32|663.44|668.51|665.63|668.51|665.63|666.32|663.44|0
1651504510000|2022-05-02 15:15:10|667.71|664.83|669.51|666.63|669.51|666.63|667.71|664.83|0
1651504520000|2022-05-02 15:15:20|669.11|666.23|669.31|666.43|669.31|666.43|668.71|665.83|0
1651504530000|2022-05-02 15:15:30|668.51|665.63|668.31|665.43|668.51|665.63|668.11|665.23|0
1651504540000|2022-05-02 15:15:40|667.91|665.03|667.11|664.23|667.91|665.03|667.11|664.23|0
1651504550000|2022-05-02 15:15:50|667.71|664.83|670.31|667.43|670.31|667.43|667.71|664.83|0
1651504560000|2022-05-02 15:16:00|671.51|668.63|673.91|671.03|673.91|671.03|671.51|668.63|0
1651504570000|2022-05-02 15:16:10|673.51|670.63|673.31|670.43|673.51|670.63|673.11|670.23|0
1651504580000|2022-05-02 15:16:20|673.71|670.83|674.51|671.63|674.51|671.63|673.71|670.83|0
1651504590000|2022-05-02 15:16:30|674.71|671.83|673.91|671.03|674.91|672.03|673.91|671.03|0
1651504600000|2022-05-02 15:16:40|674.51|671.63|674.91|672.03|674.91|672.03|674.51|671.63|0
1651504610000|2022-05-02 15:16:50|675.31|672.43|675.71|672.83|675.71|672.83|675.11|672.23|0
1651504620000|2022-05-02 15:17:00|676.51|673.63|677.52|674.64|677.52|674.64|676.51|673.63|0
1651504630000|2022-05-02 15:17:10|677.72|674.84|679.53|676.65|679.53|676.65|677.72|674.84|0
1651504640000|2022-05-02 15:17:20|680.13|677.25|681.14|678.26|681.14|678.26|680.13|677.25|0
1651504650000|2022-05-02 15:17:30|680.73|677.85|681.54|678.66|682.34|679.46|680.73|677.85|0
1651504660000|2022-05-02 15:17:40|681.34|678.46|682.25|679.37|682.25|679.37|681.34|678.46|0
1651504670000|2022-05-02 15:17:50|682.75|679.87|683.55|680.67|683.55|680.67|682.54|679.66|0
1651504680000|2022-05-02 15:18:00|682.54|679.66|682.75|679.87|682.75|679.87|682.34|679.46|0
1651504690000|2022-05-02 15:18:10|683.15|680.27|683.15|680.27|683.15|680.27|682.34|679.46|0
1651504700000|2022-05-02 15:18:20|682.75|679.87|682.54|679.66|682.75|679.87|682.14|679.26|0
1651504710000|2022-05-02 15:18:30|682.75|679.87|680.93|678.05|682.75|679.87|680.93|678.05|0
1651504720000|2022-05-02 15:18:40|680.13|677.25|680.93|678.05|680.93|678.05|680.13|677.25|0
1651504730000|2022-05-02 15:18:50|680.53|677.65|680.53|677.65|680.53|677.65|680.13|677.25|0
1651504740000|2022-05-02 15:19:00|678.92|676.04|679.63|676.75|679.63|676.75|678.92|676.04|0
1651504750000|2022-05-02 15:19:10|679.32|676.44|679.73|676.85|679.73|676.85|678.32|675.44|0
1651504760000|2022-05-02 15:19:20|678.72|675.84|680.13|677.25|680.13|677.25|678.72|675.84|0
1651504770000|2022-05-02 15:19:30|680.53|677.65|680.13|677.25|680.53|677.65|680.13|677.25|0
1651504780000|2022-05-02 15:19:40|680.33|677.45|680.73|677.85|680.73|677.85|680.33|677.45|0
1651504790000|2022-05-02 15:19:50|680.33|677.45|680.93|678.05|680.93|678.05|680.33|677.45|0
1651504800000|2022-05-02 15:20:00|680.73|677.85|681.13|678.25|681.13|678.25|680.73|677.85|0
1651504810000|2022-05-02 15:20:10|681.34|678.46|680.93|678.05|681.34|678.46|680.93|678.05|0
1651504820000|2022-05-02 15:20:20|681.74|678.86|681.34|678.46|682.14|679.26|681.34|678.46|0
1651504830000|2022-05-02 15:20:30|681.13|678.25|680.73|677.85|681.13|678.25|680.33|677.45|0
1651504840000|2022-05-02 15:20:40|681.74|678.86|682.14|679.26|682.14|679.26|681.74|678.86|0
1651504850000|2022-05-02 15:20:50|682.54|679.66|681.94|679.06|682.54|679.66|681.94|679.06|0
1651504860000|2022-05-02 15:21:00|682.14|679.26|683.15|680.27|683.15|680.27|682.14|679.26|0
1651504870000|2022-05-02 15:21:10|682.54|679.66|682.95|680.07|682.95|680.07|682.34|679.46|0
1651504880000|2022-05-02 15:21:20|682.14|679.26|681.13|678.25|682.34|679.46|681.13|678.25|0
1651504890000|2022-05-02 15:21:30|679.93|677.05|680.53|677.65|680.53|677.65|679.93|677.05|0
1651504900000|2022-05-02 15:21:40|679.73|676.85|679.93|677.05|680.13|677.25|679.73|676.85|0
1651504910000|2022-05-02 15:21:50|680.33|677.45|678.92|676.04|680.33|677.45|678.92|676.04|0
1651504920000|2022-05-02 15:22:00|678.32|675.44|678.22|675.34|679.32|676.44|678.22|675.34|0
1651504930000|2022-05-02 15:22:10|678.32|675.44|678.52|675.64|678.72|675.84|678.32|675.44|0
1651504940000|2022-05-02 15:22:20|678.72|675.84|677.31|674.43|678.72|675.84|677.31|674.43|0
1651504950000|2022-05-02 15:22:30|677.52|674.64|678.12|675.24|678.12|675.24|677.31|674.43|0
1651504960000|2022-05-02 15:22:40|678.32|675.44|677.31|674.43|678.32|675.44|677.31|674.43|0
1651504970000|2022-05-02 15:22:50|677.11|674.23|676.31|673.43|677.11|674.23|676.31|673.43|0
1651504980000|2022-05-02 15:23:00|676.51|673.63|677.72|674.84|677.72|674.84|676.51|673.63|0
1651504990000|2022-05-02 15:23:10|677.92|675.04|676.91|674.03|677.92|675.04|676.91|674.03|0
1651505000000|2022-05-02 15:23:20|677.31|674.43|677.31|674.43|677.42|674.54|677.31|674.43|0
1651505010000|2022-05-02 15:23:30|677.51|674.63|678.52|675.64|678.52|675.64|677.51|674.63|0
1651505020000|2022-05-02 15:23:40|677.92|675.04|679.23|676.35|679.23|676.35|677.92|675.04|0
1651505030000|2022-05-02 15:23:50|678.92|676.04|677.11|674.23|678.92|676.04|677.11|674.23|0
1651505040000|2022-05-02 15:24:00|677.31|674.43|678.12|675.24|678.12|675.24|677.31|674.43|0
1651505050000|2022-05-02 15:24:10|677.92|675.04|678.52|675.64|678.92|676.04|677.92|675.04|0
1651505060000|2022-05-02 15:24:20|679.12|676.24|679.72|676.84|679.72|676.84|679.12|676.24|0
1651505070000|2022-05-02 15:24:30|679.52|676.64|679.52|676.64|679.52|676.64|679.12|676.24|0
1651505080000|2022-05-02 15:24:40|678.92|676.04|679.32|676.44|679.32|676.44|678.92|676.04|0
1651505090000|2022-05-02 15:24:50|678.92|676.04|678.52|675.64|678.92|676.04|678.52|675.64|0
1651505100000|2022-05-02 15:25:00|677.72|674.84|679.43|676.55|680.33|677.45|677.72|674.84|0
1651505110000|2022-05-02 15:25:10|680.13|677.25|680.13|677.25|680.13|677.25|679.72|676.84|0
1651505120000|2022-05-02 15:25:20|681.74|678.86|682.14|679.26|682.54|679.66|681.74|678.86|0
1651505130000|2022-05-02 15:25:30|680.73|677.85|680.33|677.45|680.93|678.05|680.33|677.45|0
1651505140000|2022-05-02 15:25:40|680.93|678.05|680.73|677.85|681.54|678.66|680.73|677.85|0
1651505150000|2022-05-02 15:25:50|679.93|677.05|675.91|673.03|679.93|677.05|675.91|673.03|0
1651505160000|2022-05-02 15:26:00|674.51|671.63|673.5|670.62|674.51|671.63|673.3|670.42|0
1651505170000|2022-05-02 15:26:10|674.51|671.63|675.71|672.83|675.91|673.03|674.51|671.63|0
1651505180000|2022-05-02 15:26:20|675.61|672.73|675.71|672.83|676.31|673.43|675.61|672.73|0
1651505190000|2022-05-02 15:26:30|676.31|673.43|678.52|675.64|678.52|675.64|676.31|673.43|0
1651505200000|2022-05-02 15:26:40|679.52|676.64|678.92|676.04|679.93|677.05|678.92|676.04|0
1651505210000|2022-05-02 15:26:50|678.52|675.64|678.32|675.44|678.52|675.64|677.92|675.04|0
1651505220000|2022-05-02 15:27:00|678.92|676.04|679.52|676.64|679.52|676.64|678.92|676.04|0
1651505230000|2022-05-02 15:27:10|681.33|678.45|683.75|680.87|683.75|680.87|681.33|678.45|0
1651505240000|2022-05-02 15:27:20|683.65|680.77|683.55|680.67|683.86|680.98|683.55|680.67|0
1651505250000|2022-05-02 15:27:30|683.75|680.87|681.74|678.86|683.75|680.87|681.13|678.25|0
1651505260000|2022-05-02 15:27:40|682.54|679.66|683.35|680.47|683.35|680.47|682.54|679.66|0
1651505270000|2022-05-02 15:27:50|683.75|680.87|683.75|680.87|683.75|680.87|683.35|680.47|0
1651505280000|2022-05-02 15:28:00|684.46|681.58|683.75|680.87|684.46|681.58|683.35|680.47|0
1651505290000|2022-05-02 15:28:10|683.95|681.07|683.15|680.27|683.95|681.07|683.15|680.27|0
1651505300000|2022-05-02 15:28:20|682.74|679.86|682.34|679.46|682.74|679.86|682.14|679.26|0
1651505310000|2022-05-02 15:28:30|681.74|678.86|681.53|678.65|682.34|679.46|681.53|678.65|0
1651505320000|2022-05-02 15:28:40|680.73|677.85|679.52|676.64|680.73|677.85|679.52|676.64|0
1651505330000|2022-05-02 15:28:50|679.32|676.44|679.32|676.44|679.32|676.44|678.72|675.84|0
1651505340000|2022-05-02 15:29:00|680.33|677.45|680.73|677.85|681.53|678.65|680.33|677.45|0
1651505350000|2022-05-02 15:29:10|681.13|678.25|682.34|679.46|682.34|679.46|681.13|678.25|0
1651505360000|2022-05-02 15:29:20|682.74|679.86|682.34|679.46|682.74|679.86|682.34|679.46|0
1651505370000|2022-05-02 15:29:30|682.54|679.66|681.74|678.86|682.74|679.86|681.74|678.86|0
1651505380000|2022-05-02 15:29:40|682.54|679.66|680.53|677.65|682.54|679.66|680.53|677.65|0
1651505390000|2022-05-02 15:29:50|680.93|678.05|681.92|679.04|681.92|679.04|679.52|676.64|0
1651505400000|2022-05-02 15:30:00|681.32|678.44|680.12|677.24|681.32|678.44|680.12|677.24|0
1651505410000|2022-05-02 15:30:10|679.92|677.04|679.92|677.04|680.52|677.64|679.92|677.04|0
1651505420000|2022-05-02 15:30:20|680.52|677.64|681.32|678.44|681.32|678.44|680.52|677.64|0
1651505430000|2022-05-02 15:30:30|681.92|679.04|681.92|679.04|682.12|679.24|681.92|679.04|0
1651505440000|2022-05-02 15:30:40|682.32|679.44|683.33|680.45|683.33|680.45|682.32|679.44|0
1651505450000|2022-05-02 15:30:50|682.53|679.65|683.93|681.05|684.34|681.46|682.53|679.65|0
1651505460000|2022-05-02 15:31:00|683.33|680.45|683.33|680.45|683.53|680.65|683.33|680.45|0
1651505470000|2022-05-02 15:31:10|683.93|681.05|683.73|680.85|683.93|681.05|682.53|679.65|0
1651505480000|2022-05-02 15:31:20|684.34|681.46|685.34|682.46|685.34|682.46|684.34|681.46|0
1651505490000|2022-05-02 15:31:30|684.54|681.66|683.84|680.96|684.54|681.66|683.73|680.85|0
1651505500000|2022-05-02 15:31:40|684.34|681.46|683.33|680.45|684.34|681.46|683.33|680.45|0
1651505510000|2022-05-02 15:31:50|684.13|681.25|685.14|682.26|685.14|682.26|684.13|681.25|0
1651505520000|2022-05-02 15:32:00|684.34|681.46|686.15|683.27|686.15|683.27|684.34|681.46|0
1651505530000|2022-05-02 15:32:10|686.35|683.47|685.14|682.26|686.35|683.47|685.14|682.26|0
1651505540000|2022-05-02 15:32:20|685.54|682.66|685.34|682.46|685.54|682.66|685.14|682.26|0
1651505550000|2022-05-02 15:32:30|684.94|682.06|685.54|682.66|685.54|682.66|684.74|681.86|0
1651505560000|2022-05-02 15:32:40|685.34|682.46|685.34|682.46|685.54|682.66|685.14|682.26|0
1651505570000|2022-05-02 15:32:50|684.74|681.86|682.53|679.65|684.74|681.86|682.53|679.65|0
1651505580000|2022-05-02 15:33:00|683.53|680.65|683.13|680.25|683.93|681.05|683.13|680.25|0
1651505590000|2022-05-02 15:33:10|681.52|678.64|679.71|676.83|681.52|678.64|679.71|676.83|0
1651505600000|2022-05-02 15:33:20|680.52|677.64|680.32|677.44|681.32|678.44|680.32|677.44|0
1651505610000|2022-05-02 15:33:30|680.92|678.04|679.11|676.23|680.92|678.04|679.11|676.23|0
1651505620000|2022-05-02 15:33:40|679.62|676.74|677.31|674.43|679.62|676.74|677.31|674.43|0
1651505630000|2022-05-02 15:33:50|679.11|676.23|678.91|676.03|679.92|677.04|678.91|676.03|0
1651505640000|2022-05-02 15:34:00|678.31|675.43|674.51|671.63|678.31|675.43|674.51|671.63|0
1651505650000|2022-05-02 15:34:10|674.71|671.83|675.51|672.63|675.91|673.03|674.71|671.83|0
1651505660000|2022-05-02 15:34:20|675.71|672.83|677.31|674.43|677.31|674.43|675.71|672.83|0
1651505670000|2022-05-02 15:34:30|677.51|674.63|678.31|675.43|678.91|676.03|677.51|674.63|0
1651505680000|2022-05-02 15:34:40|678.91|676.03|678.71|675.83|678.91|676.03|678.31|675.43|0
1651505690000|2022-05-02 15:34:50|678.91|676.03|678.31|675.43|678.91|676.03|678.31|675.43|0
1651505700000|2022-05-02 15:35:00|677.31|674.43|677.71|674.83|677.71|674.83|676.31|673.43|0
1651505710000|2022-05-02 15:35:10|676.81|673.93|677.51|674.63|677.51|674.63|676.81|673.93|0
1651505720000|2022-05-02 15:35:20|678.51|675.63|678.91|676.03|678.91|676.03|678.51|675.63|0
1651505730000|2022-05-02 15:35:30|678.51|675.63|678.11|675.23|678.51|675.63|677.51|674.63|0
1651505740000|2022-05-02 15:35:40|677.51|674.63|677.71|674.83|678.51|675.63|677.51|674.63|0
1651505750000|2022-05-02 15:35:50|677.51|674.63|678.31|675.43|679.11|676.23|677.51|674.63|0
1651505760000|2022-05-02 15:36:00|677.31|674.43|677.51|674.63|678.31|675.43|677.11|674.23|0
1651505770000|2022-05-02 15:36:10|677.41|674.53|675.71|672.83|677.41|674.53|675.71|672.83|0
1651505780000|2022-05-02 15:36:20|675.11|672.23|675.31|672.43|675.91|673.03|675.11|672.23|0
1651505790000|2022-05-02 15:36:30|675.11|672.23|673.91|671.03|675.11|672.23|673.51|670.63|0
1651505800000|2022-05-02 15:36:40|673.31|670.43|672.51|669.63|673.31|670.43|672.51|669.63|0
1651505810000|2022-05-02 15:36:50|672.71|669.83|672.71|669.83|673.51|670.63|672.71|669.83|0
1651505820000|2022-05-02 15:37:00|672.91|670.03|673.11|670.23|673.11|670.23|672.71|669.83|0
1651505830000|2022-05-02 15:37:10|672.62|669.74|672.91|670.03|673.51|670.63|672.62|669.74|0
1651505840000|2022-05-02 15:37:20|673.31|670.43|672.91|670.03|673.31|670.43|672.71|669.83|0
1651505850000|2022-05-02 15:37:30|673.31|670.43|673.51|670.63|674.11|671.23|673.31|670.43|0
1651505860000|2022-05-02 15:37:40|673.31|670.43|672.51|669.63|673.71|670.83|672.51|669.63|0
1651505870000|2022-05-02 15:37:50|673.11|670.23|672.91|670.03|673.11|670.23|672.51|669.63|0
1651505880000|2022-05-02 15:38:00|673.31|670.43|672.71|669.83|673.31|670.43|672.71|669.83|0
1651505890000|2022-05-02 15:38:10|672.91|670.03|671.12|668.24|672.91|670.03|671.12|668.24|0
1651505900000|2022-05-02 15:38:20|672.71|669.83|674.31|671.43|674.31|671.43|672.51|669.63|0
1651505910000|2022-05-02 15:38:30|674.91|672.03|676.51|673.63|676.51|673.63|674.91|672.03|0
1651505920000|2022-05-02 15:38:40|675.91|673.03|677.41|674.53|677.41|674.53|675.91|673.03|0
1651505930000|2022-05-02 15:38:50|678.11|675.23|678.91|676.03|678.91|676.03|678.11|675.23|0
1651505940000|2022-05-02 15:39:00|679.91|677.03|680.62|677.74|680.62|677.74|679.51|676.63|0
1651505950000|2022-05-02 15:39:10|682.12|679.24|682.72|679.84|682.93|680.05|682.12|679.24|0
1651505960000|2022-05-02 15:39:20|683.13|680.25|683.73|680.85|683.73|680.85|683.13|680.25|0
1651505970000|2022-05-02 15:39:30|683.33|680.45|683.53|680.65|683.73|680.85|683.33|680.45|0
1651505980000|2022-05-02 15:39:40|682.12|679.24|683.33|680.45|683.33|680.45|681.62|678.74|0
1651505990000|2022-05-02 15:39:50|683.93|681.05|683.53|680.65|683.93|681.05|683.23|680.35|0
1651506000000|2022-05-02 15:40:00|684.13|681.25|682.72|679.84|684.13|681.25|682.72|679.84|0
1651506010000|2022-05-02 15:40:10|682.52|679.64|682.72|679.84|682.72|679.84|681.92|679.04|0
1651506020000|2022-05-02 15:40:20|682.52|679.64|683.13|680.25|683.13|680.25|682.32|679.44|0
1651506030000|2022-05-02 15:40:30|683.33|680.45|682.93|680.05|683.33|680.45|682.93|680.05|0
1651506040000|2022-05-02 15:40:40|683.13|680.25|683.33|680.45|683.33|680.45|682.43|679.55|0
1651506050000|2022-05-02 15:40:50|682.52|679.64|682.12|679.24|682.52|679.64|681.72|678.84|0
1651506060000|2022-05-02 15:41:00|681.12|678.24|680.52|677.64|681.12|678.24|680.52|677.64|0
1651506070000|2022-05-02 15:41:10|680.11|677.23|680.52|677.64|680.72|677.84|680.11|677.23|0
1651506080000|2022-05-02 15:41:20|680.31|677.43|680.31|677.43|680.31|677.43|680.11|677.23|0
1651506090000|2022-05-02 15:41:30|681.52|678.64|682.12|679.24|682.23|679.35|681.52|678.64|0
1651506100000|2022-05-02 15:41:40|682.93|680.05|682.32|679.44|683.13|680.25|682.32|679.44|0
1651506110000|2022-05-02 15:41:50|682.52|679.64|683.33|680.45|683.33|680.45|682.52|679.64|0
1651506120000|2022-05-02 15:42:00|684.13|681.25|684.33|681.45|684.33|681.45|683.73|680.85|0
1651506130000|2022-05-02 15:42:10|685.14|682.26|685.94|683.06|686.35|683.47|685.14|682.26|0
1651506140000|2022-05-02 15:42:20|686.14|683.26|686.35|683.47|686.75|683.87|686.14|683.26|0
1651506150000|2022-05-02 15:42:30|686.75|683.87|685.54|682.66|686.75|683.87|685.54|682.66|0
1651506160000|2022-05-02 15:42:40|684.53|681.65|684.94|682.06|684.94|682.06|684.33|681.45|0
1651506170000|2022-05-02 15:42:50|685.24|682.36|685.74|682.86|686.05|683.17|684.94|682.06|0
1651506180000|2022-05-02 15:43:00|686.14|683.26|685.54|682.66|686.14|683.26|685.04|682.16|0
1651506190000|2022-05-02 15:43:10|684.53|681.65|684.24|681.36|684.53|681.65|684.24|681.36|0
1651506200000|2022-05-02 15:43:20|682.92|680.04|683.13|680.25|683.13|680.25|682.72|679.84|0
1651506210000|2022-05-02 15:43:30|683.73|680.85|685.14|682.26|685.14|682.26|683.73|680.85|0
1651506220000|2022-05-02 15:43:40|684.94|682.06|682.63|679.75|684.94|682.06|682.63|679.75|0
1651506230000|2022-05-02 15:43:50|681.92|679.04|676.51|673.63|681.92|679.04|676.11|673.23|0
1651506240000|2022-05-02 15:44:00|676.11|673.23|678.31|675.43|678.31|675.43|676.11|673.23|0
1651506250000|2022-05-02 15:44:10|678.51|675.63|678.71|675.83|678.91|676.03|678.21|675.33|0
1651506260000|2022-05-02 15:44:20|678.51|675.63|679.71|676.83|679.71|676.83|678.51|675.63|0
1651506270000|2022-05-02 15:44:30|680.11|677.23|680.31|677.43|680.31|677.43|679.82|676.94|0
1651506280000|2022-05-02 15:44:40|680.71|677.83|680.51|677.63|680.71|677.83|680.31|677.43|0
1651506290000|2022-05-02 15:44:50|680.02|677.14|681.92|679.04|681.92|679.04|680.02|677.14|0
1651506300000|2022-05-02 15:45:00|681.52|678.64|682.92|680.04|682.92|680.04|681.52|678.64|0
1651506310000|2022-05-02 15:45:10|682.72|679.84|682.72|679.84|683.13|680.25|682.72|679.84|0
1651506320000|2022-05-02 15:45:20|682.32|679.44|683.33|680.45|683.33|680.45|682.32|679.44|0
1651506330000|2022-05-02 15:45:30|682.72|679.84|682.32|679.44|683.13|680.25|682.32|679.44|0
1651506340000|2022-05-02 15:45:40|681.82|678.94|682.02|679.14|682.12|679.24|681.82|678.94|0
1651506350000|2022-05-02 15:45:50|682.12|679.24|682.72|679.84|682.72|679.84|682.12|679.24|0
1651506360000|2022-05-02 15:46:00|682.32|679.44|681.92|679.04|682.92|680.04|681.92|679.04|0
1651506370000|2022-05-02 15:46:10|680.62|677.74|681.32|678.44|681.32|678.44|680.62|677.74|0
1651506380000|2022-05-02 15:46:20|682.12|679.24|681.82|678.94|682.12|679.24|681.12|678.24|0
1651506390000|2022-05-02 15:46:30|682.22|679.34|681.12|678.24|682.22|679.34|681.12|678.24|0
1651506400000|2022-05-02 15:46:40|681.22|678.34|680.82|677.94|681.32|678.44|680.82|677.94|0
1651506410000|2022-05-02 15:46:50|680.71|677.83|680.31|677.43|680.71|677.83|679.71|676.83|0
1651506420000|2022-05-02 15:47:00|679.91|677.03|677.71|674.83|679.91|677.03|677.71|674.83|0
1651506430000|2022-05-02 15:47:10|677.81|674.93|676.91|674.03|677.81|674.93|674.91|672.03|0
1651506440000|2022-05-02 15:47:20|676.71|673.83|677.51|674.63|677.51|674.63|676.71|673.83|0
1651506450000|2022-05-02 15:47:30|677.31|674.43|678.91|676.03|678.91|676.03|677.31|674.43|0
1651506460000|2022-05-02 15:47:40|679.01|676.13|678.71|675.83|679.01|676.13|678.51|675.63|0
1651506470000|2022-05-02 15:47:50|678.91|676.03|681.32|678.44|681.32|678.44|678.91|676.03|0
1651506480000|2022-05-02 15:48:00|681.62|678.74|682.63|679.75|683.33|680.45|681.62|678.74|0
1651506490000|2022-05-02 15:48:10|682.92|680.04|683.93|681.05|683.93|681.05|682.92|680.04|0
1651506500000|2022-05-02 15:48:20|683.53|680.65|683.73|680.85|683.93|681.05|683.53|680.65|0
1651506510000|2022-05-02 15:48:30|683.63|680.75|683.33|680.45|683.63|680.75|683.33|680.45|0
1651506520000|2022-05-02 15:48:40|683.83|680.95|683.33|680.45|683.83|680.95|683.12|680.24|0
1651506530000|2022-05-02 15:48:50|682.52|679.64|680.71|677.83|682.52|679.64|680.71|677.83|0
1651506540000|2022-05-02 15:49:00|680.91|678.03|681.72|678.84|681.72|678.84|680.91|678.03|0
1651506550000|2022-05-02 15:49:10|682.32|679.44|682.92|680.04|682.92|680.04|682.32|679.44|0
1651506560000|2022-05-02 15:49:20|682.52|679.64|683.12|680.24|683.12|680.24|682.52|679.64|0
1651506570000|2022-05-02 15:49:30|684.13|681.25|683.53|680.65|684.13|681.25|683.53|680.65|0
1651506580000|2022-05-02 15:49:40|683.73|680.85|683.32|680.44|683.73|680.85|683.12|680.24|0
1651506590000|2022-05-02 15:49:50|683.73|680.85|683.93|681.05|683.93|681.05|683.53|680.65|0
1651506600000|2022-05-02 15:50:00|685.34|682.46|684.33|681.45|685.34|682.46|684.33|681.45|0
1651506610000|2022-05-02 15:50:10|684.53|681.65|684.53|681.65|684.73|681.85|684.13|681.25|0
1651506620000|2022-05-02 15:50:20|683.93|681.05|684.93|682.05|684.93|682.05|683.93|681.05|0
1651506630000|2022-05-02 15:50:30|683.53|680.65|683.32|680.44|683.53|680.65|683.12|680.24|0
1651506640000|2022-05-02 15:50:40|682.92|680.04|681.92|679.04|683.93|681.05|681.92|679.04|0
1651506650000|2022-05-02 15:50:50|682.52|679.64|682.72|679.84|682.92|680.04|682.32|679.44|0
1651506660000|2022-05-02 15:51:00|683.12|680.24|681.92|679.04|683.32|680.44|681.92|679.04|0
1651506670000|2022-05-02 15:51:10|682.32|679.44|683.53|680.65|683.53|680.65|682.32|679.44|0
1651506680000|2022-05-02 15:51:20|683.12|680.24|683.43|680.55|684.03|681.15|683.03|680.15|0
1651506690000|2022-05-02 15:51:30|683.32|680.44|684.13|681.25|684.13|681.25|683.32|680.44|0
1651506700000|2022-05-02 15:51:40|683.53|680.65|683.32|680.44|683.53|680.65|683.03|680.15|0
1651506710000|2022-05-02 15:51:50|683.73|680.85|684.13|681.25|684.13|681.25|683.73|680.85|0
1651506720000|2022-05-02 15:52:00|684.53|681.65|682.52|679.64|684.53|681.65|682.52|679.64|0
1651506730000|2022-05-02 15:52:10|683.32|680.44|682.92|680.04|683.32|680.44|682.32|679.44|0
1651506740000|2022-05-02 15:52:20|682.72|679.84|681.72|678.84|682.83|679.95|681.72|678.84|0
1651506750000|2022-05-02 15:52:30|681.32|678.44|678.71|675.83|681.32|678.44|678.11|675.23|0
1651506760000|2022-05-02 15:52:40|679.31|676.43|680.71|677.83|680.71|677.83|679.31|676.43|0
1651506770000|2022-05-02 15:52:50|681.11|678.23|680.11|677.23|681.52|678.64|680.11|677.23|0
1651506780000|2022-05-02 15:53:00|680.51|677.63|678.91|676.03|680.51|677.63|678.91|676.03|0
1651506790000|2022-05-02 15:53:10|679.11|676.23|679.21|676.33|679.21|676.33|678.91|676.03|0
1651506800000|2022-05-02 15:53:20|679.71|676.83|681.11|678.23|681.11|678.23|679.71|676.83|0
1651506810000|2022-05-02 15:53:30|681.92|679.04|682.12|679.24|683.23|680.35|681.92|679.04|0
1651506820000|2022-05-02 15:53:40|682.42|679.54|682.32|679.44|682.92|680.04|682.32|679.44|0
1651506830000|2022-05-02 15:53:50|682.12|679.24|681.92|679.04|682.52|679.64|681.92|679.04|0
1651506840000|2022-05-02 15:54:00|682.12|679.24|683.12|680.24|683.12|680.24|681.92|679.04|0
1651506850000|2022-05-02 15:54:10|682.72|679.84|682.72|679.84|683.03|680.15|682.72|679.84|0
1651506860000|2022-05-02 15:54:20|683.12|680.24|681.72|678.84|683.12|680.24|681.72|678.84|0
1651506870000|2022-05-02 15:54:30|680.71|677.83|680.71|677.83|680.71|677.83|680.11|677.23|0
1651506880000|2022-05-02 15:54:40|680.42|677.54|679.91|677.03|680.42|677.54|679.71|676.83|0
1651506890000|2022-05-02 15:54:50|680.51|677.63|679.71|676.83|680.51|677.63|679.71|676.83|0
1651506900000|2022-05-02 15:55:00|680.71|677.83|679.91|677.03|680.71|677.83|679.31|676.43|0
1651506910000|2022-05-02 15:55:10|680.51|677.63|681.02|678.14|681.02|678.14|680.51|677.63|0
1651506920000|2022-05-02 15:55:20|682.32|679.44|681.72|678.84|682.52|679.64|681.72|678.84|0
1651506930000|2022-05-02 15:55:30|681.11|678.23|680.11|677.23|681.31|678.43|680.11|677.23|0
1651506940000|2022-05-02 15:55:40|680.51|677.63|676.5|673.62|680.51|677.63|676.5|673.62|0
1651506950000|2022-05-02 15:55:50|676.3|673.42|677.9|675.02|677.9|675.02|676.3|673.42|0
1651506960000|2022-05-02 15:56:00|677.81|674.93|680.71|677.83|680.71|677.83|677.81|674.93|0
1651506970000|2022-05-02 15:56:10|680.51|677.63|680.31|677.43|680.71|677.83|680.11|677.23|0
1651506980000|2022-05-02 15:56:20|680.51|677.63|680.51|677.63|680.51|677.63|680.51|677.63|0
1651506990000|2022-05-02 15:56:30|680.21|677.33|679.11|676.23|680.21|677.33|679.11|676.23|0
1651507000000|2022-05-02 15:56:40|679.21|676.33|677.1|674.22|679.21|676.33|677.1|674.22|0
1651507010000|2022-05-02 15:56:50|676.7|673.82|677.7|674.82|677.7|674.82|676.7|673.82|0
1651507020000|2022-05-02 15:57:00|677.3|674.42|676.3|673.42|677.3|674.42|676.3|673.42|0
1651507030000|2022-05-02 15:57:10|676.5|673.62|675.7|672.82|676.5|673.62|675.7|672.82|0
1651507040000|2022-05-02 15:57:20|675.3|672.42|675.7|672.82|675.7|672.82|675.1|672.22|0
1651507050000|2022-05-02 15:57:30|673.5|670.62|674.5|671.62|674.5|671.62|673.5|670.62|0
1651507060000|2022-05-02 15:57:40|674.01|671.13|674.5|671.62|674.5|671.62|674.01|671.13|0
1651507070000|2022-05-02 15:57:50|675.61|672.73|677.1|674.22|677.1|674.22|675.61|672.73|0
1651507080000|2022-05-02 15:58:00|677.3|674.42|678.91|676.03|678.91|676.03|677.3|674.42|0
1651507090000|2022-05-02 15:58:10|679.01|676.13|678.71|675.83|679.71|676.83|678.71|675.83|0
1651507100000|2022-05-02 15:58:20|679.01|676.13|678.71|675.83|679.11|676.23|678.71|675.83|0
1651507110000|2022-05-02 15:58:30|677.3|674.42|677.61|674.73|677.61|674.73|677.3|674.42|0
1651507120000|2022-05-02 15:58:40|678.71|675.83|677.7|674.82|678.71|675.83|677.7|674.82|0
1651507130000|2022-05-02 15:58:50|677.5|674.62|676.9|674.02|677.5|674.62|676.5|673.62|0
1651507140000|2022-05-02 15:59:00|677.1|674.22|676.1|673.22|677.1|674.22|676.1|673.22|0
1651507150000|2022-05-02 15:59:10|676.41|673.53|676.9|674.02|676.9|674.02|676.21|673.33|0
1651507160000|2022-05-02 15:59:20|676.7|673.82|678.1|675.22|678.1|675.22|676.7|673.82|0
1651507170000|2022-05-02 15:59:30|677.21|674.33|676.7|673.82|677.21|674.33|676.7|673.82|0
1651507180000|2022-05-02 15:59:40|676.1|673.22|675.1|672.22|676.1|673.22|674.9|672.02|0
1651507190000|2022-05-02 15:59:50|674.9|672.02|674.7|671.82|675.1|672.22|674.7|671.82|0
1651507200000|2022-05-02 16:00:00|674.3|671.42|675.7|672.82|676.1|673.22|674.3|671.42|0
1651507210000|2022-05-02 16:00:10|675.1|672.22|676.5|673.62|676.5|673.62|674.7|671.82|0
1651507220000|2022-05-02 16:00:20|676.7|673.82|675.3|672.42|676.7|673.82|675.3|672.42|0
1651507230000|2022-05-02 16:00:30|675.1|672.22|673.9|671.02|675.1|672.22|673.9|671.02|0
1651507240000|2022-05-02 16:00:40|673.5|670.62|671.31|668.43|673.5|670.62|671.31|668.43|0
1651507250000|2022-05-02 16:00:50|671.51|668.63|672.11|669.23|672.11|669.23|670.71|667.83|0
1651507260000|2022-05-02 16:01:00|672.71|669.83|674.9|672.02|674.9|672.02|672.71|669.83|0
1651507270000|2022-05-02 16:01:10|675.1|672.22|676.5|673.62|676.5|673.62|675.1|672.22|0
1651507280000|2022-05-02 16:01:20|677.21|674.33|678.7|675.82|678.7|675.82|677.1|674.22|0
1651507290000|2022-05-02 16:01:30|678.91|676.03|679.11|676.23|679.11|676.23|678.91|676.03|0
1651507300000|2022-05-02 16:01:40|678.91|676.03|678.91|676.03|678.91|676.03|678.3|675.42|0
1651507310000|2022-05-02 16:01:50|679.11|676.23|678.91|676.03|679.11|676.23|678.3|675.42|0
1651507320000|2022-05-02 16:02:00|679.41|676.53|678.5|675.62|679.41|676.53|678.5|675.62|0
1651507330000|2022-05-02 16:02:10|678.91|676.03|678.1|675.22|678.91|676.03|677.7|674.82|0
1651507340000|2022-05-02 16:02:20|677.7|674.82|677.9|675.02|677.9|675.02|677.7|674.82|0
1651507350000|2022-05-02 16:02:30|678.1|675.22|678.1|675.22|678.5|675.62|678.1|675.22|0
1651507360000|2022-05-02 16:02:40|677.5|674.62|677.1|674.22|677.7|674.82|677.1|674.22|0
1651507370000|2022-05-02 16:02:50|677.9|675.02|678.9|676.02|679.01|676.13|677.9|675.02|0
1651507380000|2022-05-02 16:03:00|679.91|677.03|680.71|677.83|680.91|678.03|679.91|677.03|0
1651507390000|2022-05-02 16:03:10|681.11|678.23|681.51|678.63|681.91|679.03|681.11|678.23|0
1651507400000|2022-05-02 16:03:20|681.31|678.43|681.11|678.23|681.31|678.43|681.11|678.23|0
1651507410000|2022-05-02 16:03:30|681.31|678.43|681.11|678.23|681.31|678.43|681.11|678.23|0
1651507420000|2022-05-02 16:03:40|681.71|678.83|683.92|681.04|683.92|681.04|681.71|678.83|0
1651507430000|2022-05-02 16:03:50|685.13|682.25|686.94|684.06|686.94|684.06|685.13|682.25|0
1651507440000|2022-05-02 16:04:00|688.96|686.08|689.16|686.28|689.77|686.89|688.96|686.08|0
1651507450000|2022-05-02 16:04:10|688.76|685.88|688.15|685.27|688.76|685.88|687.95|685.07|0
1651507460000|2022-05-02 16:04:20|687.55|684.67|687.15|684.27|687.55|684.67|687.15|684.27|0
1651507470000|2022-05-02 16:04:30|687.75|684.87|686.74|683.86|687.75|684.87|686.74|683.86|0
1651507480000|2022-05-02 16:04:40|686.14|683.26|686.34|683.46|687.35|684.47|686.14|683.26|0
1651507490000|2022-05-02 16:04:50|686.54|683.66|687.35|684.47|687.55|684.67|686.54|683.66|0
1651507500000|2022-05-02 16:05:00|687.15|684.27|686.34|683.46|687.15|684.27|686.34|683.46|0
1651507510000|2022-05-02 16:05:10|686.14|683.26|686.14|683.26|686.34|683.46|685.94|683.06|0
1651507520000|2022-05-02 16:05:20|685.74|682.86|686.14|683.26|686.14|683.26|685.74|682.86|0
1651507530000|2022-05-02 16:05:30|686.94|684.06|686.94|684.06|686.94|684.06|686.74|683.86|0
1651507540000|2022-05-02 16:05:40|687.35|684.47|687.55|684.67|687.55|684.67|687.15|684.27|0
1651507550000|2022-05-02 16:05:50|687.75|684.87|687.55|684.67|687.75|684.87|687.55|684.67|0
1651507560000|2022-05-02 16:06:00|687.75|684.87|686.34|683.46|687.75|684.87|686.34|683.46|0
1651507570000|2022-05-02 16:06:10|687.35|684.47|686.54|683.66|687.35|684.47|686.34|683.46|0
1651507580000|2022-05-02 16:06:20|686.34|683.46|686.85|683.97|686.85|683.97|686.34|683.46|0
1651507590000|2022-05-02 16:06:30|686.94|684.06|686.94|684.06|686.94|684.06|686.34|683.46|0
1651507600000|2022-05-02 16:06:40|687.15|684.27|686.74|683.86|687.35|684.47|686.74|683.86|0
1651507610000|2022-05-02 16:06:50|686.54|683.66|686.94|684.06|687.05|684.17|686.54|683.66|0
1651507620000|2022-05-02 16:07:00|687.15|684.27|687.35|684.47|687.35|684.47|687.15|684.27|0
1651507630000|2022-05-02 16:07:10|687.55|684.67|687.15|684.27|687.75|684.87|687.15|684.27|0
1651507640000|2022-05-02 16:07:20|687.55|684.67|686.54|683.66|687.95|685.07|686.54|683.66|0
1651507650000|2022-05-02 16:07:30|687.75|684.87|688.8|685.92|688.8|685.92|687.65|684.77|0
1651507660000|2022-05-02 16:07:40|689|686.12|688.4|685.52|689|686.12|688.2|685.32|0
1651507670000|2022-05-02 16:07:50|689.61|686.73|688.8|685.92|689.61|686.73|688.71|685.83|0
1651507680000|2022-05-02 16:08:00|689.41|686.53|689.81|686.93|690.01|687.13|689.41|686.53|0
1651507690000|2022-05-02 16:08:10|689.21|686.33|688.8|685.92|689.21|686.33|688.6|685.72|0
1651507700000|2022-05-02 16:08:20|688.2|685.32|688.2|685.32|688.2|685.32|687.59|684.71|0
1651507710000|2022-05-02 16:08:30|687.09|684.21|684.37|681.49|687.09|684.21|684.37|681.49|0
1651507720000|2022-05-02 16:08:40|685.38|682.5|685.78|682.9|685.78|682.9|684.78|681.9|0
1651507730000|2022-05-02 16:08:50|686.79|683.91|686.79|683.91|686.79|683.91|686.18|683.3|0
1651507740000|2022-05-02 16:09:00|688|685.12|687.79|684.91|688|685.12|687.7|684.82|0
1651507750000|2022-05-02 16:09:10|687.39|684.51|687.59|684.71|687.59|684.71|687.19|684.31|0
1651507760000|2022-05-02 16:09:20|688|685.12|686.99|684.11|688.3|685.42|686.99|684.11|0
1651507770000|2022-05-02 16:09:30|686.79|683.91|685.58|682.7|686.79|683.91|685.58|682.7|0
1651507780000|2022-05-02 16:09:40|685.89|683.01|685.98|683.1|686.39|683.51|685.89|683.01|0
1651507790000|2022-05-02 16:09:50|685.58|682.7|685.58|682.7|685.98|683.1|685.58|682.7|0
1651507800000|2022-05-02 16:10:00|685.98|683.1|685.58|682.7|685.98|683.1|684.57|681.69|0
1651507810000|2022-05-02 16:10:10|686.18|683.3|685.68|682.8|686.59|683.71|685.68|682.8|0
1651507820000|2022-05-02 16:10:20|686.38|683.5|685.58|682.7|686.38|683.5|685.58|682.7|0
1651507830000|2022-05-02 16:10:30|685.38|682.5|685.58|682.7|685.68|682.8|685.38|682.5|0
1651507840000|2022-05-02 16:10:40|685.18|682.3|685.28|682.4|685.28|682.4|684.28|681.4|0
1651507850000|2022-05-02 16:10:50|684.57|681.69|684.57|681.69|684.57|681.69|684.17|681.29|0
1651507860000|2022-05-02 16:11:00|684.68|681.8|684.98|682.1|684.98|682.1|684.48|681.6|0
1651507870000|2022-05-02 16:11:10|685.38|682.5|684.57|681.69|685.38|682.5|684.37|681.49|0
1651507880000|2022-05-02 16:11:20|684.78|681.9|684.78|681.9|685.38|682.5|684.78|681.9|0
1651507890000|2022-05-02 16:11:30|685.18|682.3|684.57|681.69|685.18|682.3|684.57|681.69|0
1651507900000|2022-05-02 16:11:40|684.98|682.1|685.38|682.5|685.58|682.7|684.98|682.1|0
1651507910000|2022-05-02 16:11:50|685.58|682.7|685.78|682.9|685.78|682.9|685.18|682.3|0
1651507920000|2022-05-02 16:12:00|685.98|683.1|686.38|683.5|687.29|684.41|685.98|683.1|0
1651507930000|2022-05-02 16:12:10|686.18|683.3|684.78|681.9|686.38|683.5|684.78|681.9|0
1651507940000|2022-05-02 16:12:20|683.57|680.69|683.57|680.69|683.77|680.89|683.57|680.69|0
1651507950000|2022-05-02 16:12:30|683.77|680.89|684.37|681.49|684.57|681.69|683.77|680.89|0
1651507960000|2022-05-02 16:12:40|683.77|680.89|684.98|682.1|684.98|682.1|683.77|680.89|0
1651507970000|2022-05-02 16:12:50|685.18|682.3|685.18|682.3|685.18|682.3|684.98|682.1|0
1651507980000|2022-05-02 16:13:00|685.38|682.5|687.19|684.31|687.19|684.31|685.38|682.5|0
1651507990000|2022-05-02 16:13:10|687.29|684.41|686.59|683.71|687.29|684.41|686.59|683.71|0
1651508000000|2022-05-02 16:13:20|686.79|683.91|685.89|683.01|686.79|683.91|685.18|682.3|0
1651508010000|2022-05-02 16:13:30|686.38|683.5|686.18|683.3|686.49|683.61|686.18|683.3|0
1651508020000|2022-05-02 16:13:40|686.38|683.5|686.18|683.3|686.38|683.5|686.18|683.3|0
1651508030000|2022-05-02 16:13:50|686.38|683.5|686.79|683.91|686.99|684.11|686.38|683.5|0
1651508040000|2022-05-02 16:14:00|687.39|684.51|686.18|683.3|687.39|684.51|685.58|682.7|0
1651508050000|2022-05-02 16:14:10|686.38|683.5|685.58|682.7|686.38|683.5|685.58|682.7|0
1651508060000|2022-05-02 16:14:20|685.38|682.5|683.77|680.89|685.38|682.5|683.77|680.89|0
1651508070000|2022-05-02 16:14:30|682.97|680.09|683.67|680.79|683.67|680.79|682.97|680.09|0
1651508080000|2022-05-02 16:14:40|683.77|680.89|683.57|680.69|683.87|680.99|683.57|680.69|0
1651508090000|2022-05-02 16:14:50|683.37|680.49|683.17|680.29|683.37|680.49|683.17|680.29|0
1651508100000|2022-05-02 16:15:00|684.37|681.49|683.27|680.39|684.37|681.49|682.77|679.89|0
1651508110000|2022-05-02 16:15:10|683.17|680.29|682.97|680.09|683.17|680.29|681.96|679.08|0
1651508120000|2022-05-02 16:15:20|683.97|681.09|683.17|680.29|683.97|681.09|682.97|680.09|0
1651508130000|2022-05-02 16:15:30|684.17|681.29|684.37|681.49|684.77|681.89|684.17|681.29|0
1651508140000|2022-05-02 16:15:40|684.98|682.1|684.98|682.1|685.38|682.5|684.77|681.89|0
1651508150000|2022-05-02 16:15:50|685.58|682.7|684.98|682.1|685.58|682.7|684.98|682.1|0
1651508160000|2022-05-02 16:16:00|686.38|683.5|685.38|682.5|686.38|683.5|685.38|682.5|0
1651508170000|2022-05-02 16:16:10|684.77|681.89|684.17|681.29|684.77|681.89|684.17|681.29|0
1651508180000|2022-05-02 16:16:20|683.97|681.09|683.97|681.09|683.97|681.09|683.47|680.59|0
1651508190000|2022-05-02 16:16:30|684.37|681.49|683.17|680.29|684.37|681.49|683.17|680.29|0
1651508200000|2022-05-02 16:16:40|682.97|680.09|683.77|680.89|683.77|680.89|682.97|680.09|0
1651508210000|2022-05-02 16:16:50|683.37|680.49|683.77|680.89|683.77|680.89|683.17|680.29|0
1651508220000|2022-05-02 16:17:00|684.07|681.19|683.17|680.29|684.17|681.29|683.17|680.29|0
1651508230000|2022-05-02 16:17:10|683.97|681.09|683.17|680.29|683.97|681.09|682.56|679.68|0
1651508240000|2022-05-02 16:17:20|683.57|680.69|682.97|680.09|683.57|680.69|682.97|680.09|0
1651508250000|2022-05-02 16:17:30|683.17|680.29|682.97|680.09|683.17|680.29|682.97|680.09|0
1651508260000|2022-05-02 16:17:40|683.57|680.69|683.37|680.49|683.57|680.69|683.37|680.49|0
1651508270000|2022-05-02 16:17:50|682.56|679.68|682.16|679.28|682.97|680.09|682.16|679.28|0
1651508280000|2022-05-02 16:18:00|681.56|678.68|681.16|678.28|681.96|679.08|680.96|678.08|0
1651508290000|2022-05-02 16:18:10|681.56|678.68|681.16|678.28|681.56|678.68|680.96|678.08|0
1651508300000|2022-05-02 16:18:20|680.56|677.68|681.76|678.88|681.76|678.88|680.56|677.68|0
1651508310000|2022-05-02 16:18:30|681.36|678.48|681.46|678.58|681.46|678.58|681.36|678.48|0
1651508320000|2022-05-02 16:18:40|680.96|678.08|680.56|677.68|680.96|678.08|680.56|677.68|0
1651508330000|2022-05-02 16:18:50|679.76|676.88|676.96|674.08|679.76|676.88|676.96|674.08|0
1651508340000|2022-05-02 16:19:00|677.36|674.48|677.76|674.88|677.76|674.88|676.76|673.88|0
1651508350000|2022-05-02 16:19:10|676.96|674.08|677.75|674.87|677.75|674.87|676.96|674.08|0
1651508360000|2022-05-02 16:19:20|677.06|674.18|677.35|674.47|677.35|674.47|676.76|673.88|0
1651508370000|2022-05-02 16:19:30|677.15|674.27|678.16|675.28|678.16|675.28|677.15|674.27|0
1651508380000|2022-05-02 16:19:40|678.36|675.48|675.76|672.88|678.36|675.48|675.76|672.88|0
1651508390000|2022-05-02 16:19:50|674.36|671.48|674.36|671.48|674.76|671.88|674.36|671.48|0
1651508400000|2022-05-02 16:20:00|674.56|671.68|673.66|670.78|674.76|671.88|673.66|670.78|0
1651508410000|2022-05-02 16:20:10|673.56|670.68|670.37|667.49|673.56|670.68|670.37|667.49|0
1651508420000|2022-05-02 16:20:20|670.57|667.69|670.37|667.49|670.57|667.69|669.78|666.9|0
1651508430000|2022-05-02 16:20:30|670.57|667.69|671.17|668.29|671.17|668.29|670.37|667.49|0
1651508440000|2022-05-02 16:20:40|670.37|667.49|670.57|667.69|670.57|667.69|670.37|667.49|0
1651508450000|2022-05-02 16:20:50|670.48|667.6|670.17|667.29|670.48|667.6|670.17|667.29|0
1651508460000|2022-05-02 16:21:00|669.78|666.9|669.78|666.9|669.78|666.9|669.78|666.9|0
1651508470000|2022-05-02 16:21:10|669.97|667.09|668.78|665.9|670.17|667.29|668.78|665.9|0
1651508480000|2022-05-02 16:21:20|669.58|666.7|669.18|666.3|669.58|666.7|668.58|665.7|0
1651508490000|2022-05-02 16:21:30|669.58|666.7|670.37|667.49|670.77|667.89|669.58|666.7|0
1651508500000|2022-05-02 16:21:40|670.17|667.29|670.37|667.49|670.37|667.49|669.78|666.9|0
1651508510000|2022-05-02 16:21:50|670.28|667.4|671.37|668.49|671.37|668.49|670.28|667.4|0
1651508520000|2022-05-02 16:22:00|671.57|668.69|671.17|668.29|671.57|668.69|670.97|668.09|0
1651508530000|2022-05-02 16:22:10|671.77|668.89|672.16|669.28|672.16|669.28|671.77|668.89|0
1651508540000|2022-05-02 16:22:20|671.67|668.79|671.57|668.69|671.96|669.08|671.57|668.69|0
1651508550000|2022-05-02 16:22:30|672.07|669.19|670.77|667.89|672.07|669.19|670.77|667.89|0
1651508560000|2022-05-02 16:22:40|671.37|668.49|671.77|668.89|672.16|669.28|671.37|668.49|0
1651508570000|2022-05-02 16:22:50|672.07|669.19|671.77|668.89|672.07|669.19|671.77|668.89|0
1651508580000|2022-05-02 16:23:00|672.36|669.48|671.96|669.08|672.36|669.48|671.47|668.59|0
1651508590000|2022-05-02 16:23:10|671.67|668.79|671.77|668.89|671.77|668.89|670.97|668.09|0
1651508600000|2022-05-02 16:23:20|671.17|668.29|671.57|668.69|671.57|668.69|670.97|668.09|0
1651508610000|2022-05-02 16:23:30|671.37|668.49|671.07|668.19|671.57|668.69|671.07|668.19|0
1651508620000|2022-05-02 16:23:40|670.77|667.89|670.17|667.29|670.77|667.89|670.17|667.29|0
1651508630000|2022-05-02 16:23:50|670.37|667.49|670.57|667.69|670.67|667.79|670.37|667.49|0
1651508640000|2022-05-02 16:24:00|670.77|667.89|671.96|669.08|671.96|669.08|670.77|667.89|0
1651508650000|2022-05-02 16:24:10|672.36|669.48|673.56|670.68|673.56|670.68|672.36|669.48|0
1651508660000|2022-05-02 16:24:20|673.36|670.48|673.56|670.68|673.76|670.88|673.36|670.48|0
1651508670000|2022-05-02 16:24:30|673.96|671.08|674.76|671.88|674.76|671.88|673.76|670.88|0
1651508680000|2022-05-02 16:24:40|674.16|671.28|674.86|671.98|674.96|672.08|674.16|671.28|0
1651508690000|2022-05-02 16:24:50|675.16|672.28|675.55|672.67|676.46|673.58|675.16|672.28|0
1651508700000|2022-05-02 16:25:00|675.75|672.87|676.35|673.47|676.35|673.47|674.76|671.88|0
1651508710000|2022-05-02 16:25:10|675.95|673.07|677.55|674.67|677.55|674.67|675.95|673.07|0
1651508720000|2022-05-02 16:25:20|677.46|674.58|677.15|674.27|677.46|674.58|676.55|673.67|0
1651508730000|2022-05-02 16:25:30|677.95|675.07|676.86|673.98|677.95|675.07|676.55|673.67|0
1651508740000|2022-05-02 16:25:40|676.95|674.07|678.35|675.47|678.35|675.47|676.95|674.07|0
1651508750000|2022-05-02 16:25:50|677.86|674.98|677.95|675.07|677.95|675.07|677.75|674.87|0
1651508760000|2022-05-02 16:26:00|677.15|674.27|677.15|674.27|678.15|675.27|677.15|674.27|0
1651508770000|2022-05-02 16:26:10|677.55|674.67|677.75|674.87|677.75|674.87|677.55|674.67|0
1651508780000|2022-05-02 16:26:20|677.35|674.47|677.15|674.27|677.75|674.87|677.15|674.27|0
1651508790000|2022-05-02 16:26:30|677.75|674.87|677.55|674.67|678.66|675.78|677.55|674.67|0
1651508800000|2022-05-02 16:26:40|677.95|675.07|678.35|675.47|678.35|675.47|677.95|675.07|0
1651508810000|2022-05-02 16:26:50|678.15|675.27|679.06|676.18|679.15|676.27|678.15|675.27|0
1651508820000|2022-05-02 16:27:00|679.15|676.27|679.46|676.58|679.46|676.58|679.06|676.18|0
1651508830000|2022-05-02 16:27:10|680.26|677.38|681.36|678.48|681.36|678.48|680.26|677.38|0
1651508840000|2022-05-02 16:27:20|681.76|678.88|680.36|677.48|681.76|678.88|680.36|677.48|0
1651508850000|2022-05-02 16:27:30|679.95|677.07|679.15|676.27|679.95|677.07|678.95|676.07|0
1651508860000|2022-05-02 16:27:40|678.75|675.87|678.35|675.47|678.75|675.87|678.35|675.47|0
1651508870000|2022-05-02 16:27:50|678.15|675.27|677.75|674.87|678.15|675.27|677.35|674.47|0
1651508880000|2022-05-02 16:28:00|678.55|675.67|677.95|675.07|678.55|675.67|677.75|674.87|0
1651508890000|2022-05-02 16:28:10|678.15|675.27|678.35|675.47|678.95|676.07|678.15|675.27|0
1651508900000|2022-05-02 16:28:20|678.55|675.67|678.75|675.87|678.95|676.07|678.35|675.47|0
1651508910000|2022-05-02 16:28:30|679.35|676.47|680.16|677.28|680.16|677.28|679.35|676.47|0
1651508920000|2022-05-02 16:28:40|680.96|678.08|679.95|677.07|680.96|678.08|679.95|677.07|0
1651508930000|2022-05-02 16:28:50|679.35|676.47|678.95|676.07|679.35|676.47|678.75|675.87|0
1651508940000|2022-05-02 16:29:00|678.55|675.67|678.15|675.27|678.55|675.67|677.86|674.98|0
1651508950000|2022-05-02 16:29:10|677.75|674.87|678.95|676.07|678.95|676.07|677.75|674.87|0
1651508960000|2022-05-02 16:29:20|678.55|675.67|678.86|675.98|678.95|676.07|678.55|675.67|0
1651508970000|2022-05-02 16:29:30|678.15|675.27|677.75|674.87|678.15|675.27|677.75|674.87|0
1651508980000|2022-05-02 16:29:40|678.06|675.18|677.95|675.07|678.15|675.27|677.75|674.87|0
1651508990000|2022-05-02 16:29:50|677.66|674.78|678.15|675.27|678.15|675.27|677.66|674.78|0
1651509000000|2022-05-02 16:30:00|676.75|673.87|676.55|673.67|677.15|674.27|675.95|673.07|0
1651509010000|2022-05-02 16:30:10|677.35|674.47|677.95|675.07|677.95|675.07|676.66|673.78|0
1651509020000|2022-05-02 16:30:20|677.55|674.67|676.35|673.47|677.55|674.67|676.15|673.27|0
1651509030000|2022-05-02 16:30:30|676.66|673.78|676.35|673.47|676.66|673.78|676.35|673.47|0
1651509040000|2022-05-02 16:30:40|676.95|674.07|675.95|673.07|676.95|674.07|675.95|673.07|0
1651509050000|2022-05-02 16:30:50|675.55|672.67|676.35|673.47|676.35|673.47|675.35|672.47|0
1651509060000|2022-05-02 16:31:00|676.15|673.27|676.55|673.67|676.55|673.67|675.95|673.07|0
1651509070000|2022-05-02 16:31:10|675.55|672.67|678.15|675.27|678.15|675.27|675.55|672.67|0
1651509080000|2022-05-02 16:31:20|678.75|675.87|679.06|676.18|679.06|676.18|678.75|675.87|0
1651509090000|2022-05-02 16:31:30|679.35|676.47|678.95|676.07|679.66|676.78|678.95|676.07|0
1651509100000|2022-05-02 16:31:40|678.55|675.67|679.35|676.47|679.35|676.47|678.55|675.67|0
1651509110000|2022-05-02 16:31:50|678.95|676.07|679.35|676.47|679.35|676.47|678.95|676.07|0
1651509120000|2022-05-02 16:32:00|679.26|676.38|679.75|676.87|679.75|676.87|679.15|676.27|0
1651509130000|2022-05-02 16:32:10|678.75|675.87|678.35|675.47|679.15|676.27|678.35|675.47|0
1651509140000|2022-05-02 16:32:20|677.95|675.07|675.55|672.67|677.95|675.07|675.55|672.67|0
1651509150000|2022-05-02 16:32:30|674.75|671.87|675.35|672.47|675.46|672.58|674.75|671.87|0
1651509160000|2022-05-02 16:32:40|675.15|672.27|675.75|672.87|675.75|672.87|675.15|672.27|0
1651509170000|2022-05-02 16:32:50|676.55|673.67|675.95|673.07|676.55|673.67|675.55|672.67|0
1651509180000|2022-05-02 16:33:00|676.55|673.67|675.06|672.18|676.55|673.67|674.95|672.07|0
1651509190000|2022-05-02 16:33:10|675.15|672.27|673.36|670.48|675.15|672.27|673.36|670.48|0
1651509200000|2022-05-02 16:33:20|673.96|671.08|673.96|671.08|674.16|671.28|673.96|671.08|0
1651509210000|2022-05-02 16:33:30|674.15|671.27|674.15|671.27|674.55|671.67|674.15|671.27|0
1651509220000|2022-05-02 16:33:40|674.06|671.18|674.35|671.47|674.35|671.47|673.96|671.08|0
1651509230000|2022-05-02 16:33:50|673.76|670.88|674.35|671.47|674.35|671.47|673.76|670.88|0
1651509240000|2022-05-02 16:34:00|674.55|671.67|673.76|670.88|674.66|671.78|673.76|670.88|0
1651509250000|2022-05-02 16:34:10|673.96|671.08|674.86|671.98|674.95|672.07|673.96|671.08|0
1651509260000|2022-05-02 16:34:20|675.55|672.67|676.15|673.27|676.15|673.27|675.35|672.47|0
1651509270000|2022-05-02 16:34:30|675.75|672.87|675.35|672.47|675.95|673.07|675.35|672.47|0
1651509280000|2022-05-02 16:34:40|676.15|673.27|675.91|673.51|676.15|673.51|675.91|673.27|0
1651509290000|2022-05-02 16:34:50|675.51|673.11|673.91|671.51|675.51|673.11|673.91|671.51|0
1651509300000|2022-05-02 16:35:00|673.22|670.82|670.46|668.06|673.22|670.82|670.46|668.06|0
1651509310000|2022-05-02 16:35:10|670.86|668.46|670.66|668.26|670.86|668.46|670.46|668.06|0
1651509320000|2022-05-02 16:35:20|670.86|668.46|671.66|669.26|671.66|669.26|670.86|668.46|0
1651509330000|2022-05-02 16:35:30|673.45|671.05|676.45|674.05|676.45|674.05|673.45|671.05|0
1651509340000|2022-05-02 16:35:40|677.05|674.65|678.86|676.46|679.46|677.06|677.05|674.65|0
1651509350000|2022-05-02 16:35:50|678.46|676.06|677.05|674.65|678.46|676.06|677.05|674.65|0
1651509360000|2022-05-02 16:36:00|677.16|674.76|678.86|676.46|678.86|676.46|677.16|674.76|0
1651509370000|2022-05-02 16:36:10|679.66|677.26|680.1|677.22|680.1|677.26|679.66|676.82|0
1651509380000|2022-05-02 16:36:20|679.3|676.42|678.29|675.41|679.3|676.42|678.29|675.41|0
1651509390000|2022-05-02 16:36:30|677.69|674.81|676.78|673.9|677.69|674.81|675.78|672.9|0
1651509400000|2022-05-02 16:36:40|676.58|673.7|675.58|672.7|676.58|673.7|675.58|672.7|0
1651509410000|2022-05-02 16:36:50|676.18|673.3|675.58|672.7|676.18|673.3|675.58|672.7|0
1651509420000|2022-05-02 16:37:00|676.98|674.1|678.59|675.71|678.59|675.71|676.98|674.1|0
1651509430000|2022-05-02 16:37:10|679.19|676.31|678.19|675.31|679.19|676.31|678.19|675.31|0
1651509440000|2022-05-02 16:37:20|678.39|675.51|677.99|675.11|678.9|676.02|677.99|675.11|0
1651509450000|2022-05-02 16:37:30|677.39|674.51|678.59|675.71|678.79|675.91|677.39|674.51|0
1651509460000|2022-05-02 16:37:40|677.99|675.11|677.99|675.11|677.99|675.11|677.39|674.51|0
1651509470000|2022-05-02 16:37:50|677.79|674.91|677.99|675.11|677.99|675.11|677.79|674.91|0
1651509480000|2022-05-02 16:38:00|677.39|674.51|677.59|674.71|678.19|675.31|677.39|674.51|0
1651509490000|2022-05-02 16:38:10|677.79|674.91|677.99|675.11|677.99|675.11|677.39|674.51|0
1651509500000|2022-05-02 16:38:20|678.19|675.31|677.69|674.81|678.39|675.51|677.69|674.81|0
1651509510000|2022-05-02 16:38:30|677.59|674.71|678.79|675.91|678.79|675.91|677.59|674.71|0
1651509520000|2022-05-02 16:38:40|678.19|675.31|676.38|673.5|678.19|675.31|676.38|673.5|0
1651509530000|2022-05-02 16:38:50|676.98|674.1|675.98|673.1|676.98|674.1|675.98|673.1|0
1651509540000|2022-05-02 16:39:00|676.18|673.3|676.78|673.9|676.78|673.9|676.18|673.3|0
1651509550000|2022-05-02 16:39:10|677.39|674.51|677.99|675.11|678.09|675.21|677.39|674.51|0
1651509560000|2022-05-02 16:39:20|677.59|674.71|678.99|676.11|678.99|676.11|677.59|674.71|0
1651509570000|2022-05-02 16:39:30|679.59|676.71|680.7|677.82|680.8|677.92|679.59|676.71|0
1651509580000|2022-05-02 16:39:40|680|677.12|681.2|678.32|681.2|678.32|680|677.12|0
1651509590000|2022-05-02 16:39:50|681.11|678.23|680.8|677.92|681.61|678.73|680.8|677.92|0
1651509600000|2022-05-02 16:40:00|681.31|678.43|680.2|677.32|681.31|678.43|680.2|677.32|0
1651509610000|2022-05-02 16:40:10|679.8|676.92|678.79|675.91|679.8|676.92|678.79|675.91|0
1651509620000|2022-05-02 16:40:20|678.59|675.71|677.99|675.11|678.59|675.71|677.59|674.71|0
1651509630000|2022-05-02 16:40:30|678.19|675.31|678.39|675.51|678.59|675.71|678.19|675.31|0
1651509640000|2022-05-02 16:40:40|678.59|675.71|679.39|676.51|679.39|676.51|678.59|675.71|0
1651509650000|2022-05-02 16:40:50|679.19|676.31|678.19|675.31|679.19|676.31|678.19|675.31|0
1651509660000|2022-05-02 16:41:00|678.39|675.51|679.8|676.92|679.8|676.92|678.39|675.51|0
1651509670000|2022-05-02 16:41:10|679.19|676.31|679.8|676.92|680.1|677.22|679.19|676.31|0
1651509680000|2022-05-02 16:41:20|680.2|677.32|680.3|677.42|680.3|677.42|680.2|677.32|0
1651509690000|2022-05-02 16:41:30|680.2|677.32|682.41|679.53|682.41|679.53|680.2|677.32|0
1651509700000|2022-05-02 16:41:40|681.81|678.93|681.81|678.93|681.81|678.93|681.81|678.93|0
1651509710000|2022-05-02 16:41:50|682.21|679.33|682.61|679.73|682.92|680.04|682.21|679.33|0
1651509720000|2022-05-02 16:42:00|682.72|679.84|682.61|679.73|682.81|679.93|682.41|679.53|0
1651509730000|2022-05-02 16:42:10|682.41|679.53|682.31|679.43|682.61|679.73|682.31|679.43|0
1651509740000|2022-05-02 16:42:20|682.21|679.33|682.41|679.53|682.41|679.53|682.21|679.33|0
1651509750000|2022-05-02 16:42:30|682.61|679.73|682.72|679.84|682.81|679.93|682.41|679.53|0
1651509760000|2022-05-02 16:42:40|683.02|680.14|682.01|679.13|683.02|680.14|682.01|679.13|0
1651509770000|2022-05-02 16:42:50|681.81|678.93|682.21|679.33|682.41|679.53|681.81|678.93|0
1651509780000|2022-05-02 16:43:00|682.61|679.73|683.22|680.34|683.22|680.34|682.61|679.73|0
1651509790000|2022-05-02 16:43:10|683.62|680.74|683.82|680.94|684.02|681.14|683.62|680.74|0
1651509800000|2022-05-02 16:43:20|683.42|680.54|683.42|680.54|683.82|680.94|683.42|680.54|0
1651509810000|2022-05-02 16:43:30|683.62|680.74|683.62|680.74|683.82|680.94|683.02|680.14|0
1651509820000|2022-05-02 16:43:40|683.82|680.94|683.82|680.94|684.02|681.14|683.62|680.74|0
1651509830000|2022-05-02 16:43:50|683.62|680.74|682.52|679.64|683.62|680.74|682.41|679.53|0
1651509840000|2022-05-02 16:44:00|682.41|679.53|682.61|679.73|683.22|680.34|682.41|679.53|0
1651509850000|2022-05-02 16:44:10|683.02|680.14|683.42|680.54|683.42|680.54|683.02|680.14|0
1651509860000|2022-05-02 16:44:20|683.62|680.74|683.62|680.74|683.62|680.74|683.42|680.54|0
1651509870000|2022-05-02 16:44:30|684.02|681.14|684.22|681.34|684.22|681.34|684.02|681.14|0
1651509880000|2022-05-02 16:44:40|683.82|680.94|682.81|679.93|683.82|680.94|682.81|679.93|0
1651509890000|2022-05-02 16:44:50|683.02|680.14|683.22|680.34|683.22|680.34|682.81|679.93|0
1651509900000|2022-05-02 16:45:00|683.82|680.94|683.82|680.94|683.82|680.94|683.32|680.44|0
1651509910000|2022-05-02 16:45:10|684.02|681.14|683.82|680.94|684.22|681.34|683.82|680.94|0
1651509920000|2022-05-02 16:45:20|684.43|681.55|684.02|681.14|684.43|681.55|683.93|681.05|0
1651509930000|2022-05-02 16:45:30|684.43|681.55|684.43|681.55|684.53|681.65|684.02|681.14|0
1651509940000|2022-05-02 16:45:40|683.82|680.94|684.22|681.34|684.43|681.55|683.82|680.94|0
1651509950000|2022-05-02 16:45:50|684.83|681.95|684.83|681.95|684.83|681.95|684.63|681.75|0
1651509960000|2022-05-02 16:46:00|685.64|682.76|686.44|683.56|686.85|683.97|685.64|682.76|0
1651509970000|2022-05-02 16:46:10|686.24|683.36|686.44|683.56|686.85|683.97|686.04|683.16|0
1651509980000|2022-05-02 16:46:20|685.84|682.96|685.34|682.46|686.04|683.16|685.34|682.46|0
1651509990000|2022-05-02 16:46:30|684.63|681.75|682.92|680.04|685.03|682.15|682.92|680.04|0
1651510000000|2022-05-02 16:46:40|683.52|680.64|683.62|680.74|683.82|680.94|683.22|680.34|0
1651510010000|2022-05-02 16:46:50|683.22|680.34|683.22|680.34|683.22|680.34|683.22|680.34|0
1651510020000|2022-05-02 16:47:00|682.81|679.93|684.22|681.34|684.22|681.34|682.81|679.93|0
1651510030000|2022-05-02 16:47:10|684.83|681.95|685.43|682.55|685.43|682.55|684.83|681.95|0
1651510040000|2022-05-02 16:47:20|685.84|682.96|684.83|681.95|685.84|682.96|684.83|681.95|0
1651510050000|2022-05-02 16:47:30|684.63|681.75|683.82|680.94|684.63|681.75|683.42|680.54|0
1651510060000|2022-05-02 16:47:40|684.22|681.34|684.83|681.95|684.83|681.95|684.22|681.34|0
1651510070000|2022-05-02 16:47:50|685.03|682.15|683.93|681.05|685.03|682.15|683.93|681.05|0
1651510080000|2022-05-02 16:48:00|683.72|680.84|683.93|681.05|684.63|681.75|683.72|680.84|0
1651510090000|2022-05-02 16:48:10|684.43|681.55|684.02|681.14|684.63|681.75|684.02|681.14|0
1651510100000|2022-05-02 16:48:20|683.82|680.94|684.63|681.75|684.63|681.75|683.82|680.94|0
1651510110000|2022-05-02 16:48:30|685.23|682.35|685.43|682.55|685.43|682.55|685.23|682.35|0
1651510120000|2022-05-02 16:48:40|684.83|681.95|684.93|682.05|685.03|682.15|684.83|681.95|0
1651510130000|2022-05-02 16:48:50|685.03|682.15|684.53|681.65|685.03|682.15|684.43|681.55|0
1651510140000|2022-05-02 16:49:00|683.62|680.74|684.02|681.14|684.02|681.14|683.62|680.74|0
1651510150000|2022-05-02 16:49:10|682.81|679.93|682.41|679.53|682.81|679.93|682.21|679.33|0
1651510160000|2022-05-02 16:49:20|682.92|680.04|683.22|680.34|683.42|680.54|682.92|680.04|0
1651510170000|2022-05-02 16:49:30|684.22|681.34|685.03|682.15|685.03|682.15|684.22|681.34|0
1651510180000|2022-05-02 16:49:40|684.83|681.95|684.83|681.95|684.83|681.95|684.83|681.95|0
1651510190000|2022-05-02 16:49:50|684.02|681.14|685.03|682.15|685.03|682.15|684.02|681.14|0
1651510200000|2022-05-02 16:50:00|685.84|682.96|685.84|682.96|685.84|682.96|685.43|682.55|0
1651510210000|2022-05-02 16:50:10|685.64|682.76|685.84|682.96|686.04|683.16|685.64|682.76|0
1651510220000|2022-05-02 16:50:20|685.64|682.76|685.84|682.96|686.04|683.16|685.64|682.76|0
1651510230000|2022-05-02 16:50:30|685.03|682.15|685.14|682.26|685.14|682.26|685.03|682.15|0
1651510240000|2022-05-02 16:50:40|684.83|681.95|684.42|681.54|684.93|682.05|684.42|681.54|0
1651510250000|2022-05-02 16:50:50|684.63|681.75|684.53|681.65|685.43|682.55|684.53|681.65|0
1651510260000|2022-05-02 16:51:00|684.63|681.75|685.03|682.15|685.03|682.15|684.42|681.54|0
1651510270000|2022-05-02 16:51:10|685.43|682.55|685.84|682.96|685.84|682.96|685.43|682.55|0
1651510280000|2022-05-02 16:51:20|685.64|682.76|685.13|682.25|685.64|682.76|685.13|682.25|0
1651510290000|2022-05-02 16:51:30|684.42|681.54|685.43|682.55|685.43|682.55|684.42|681.54|0
1651510300000|2022-05-02 16:51:40|685.23|682.35|685.84|682.96|685.84|682.96|685.23|682.35|0
1651510310000|2022-05-02 16:51:50|686.24|683.36|685.54|682.66|686.24|683.36|685.43|682.55|0
1651510320000|2022-05-02 16:52:00|685.43|682.55|685.23|682.35|685.94|683.06|685.23|682.35|0
1651510330000|2022-05-02 16:52:10|686.24|683.36|687.05|684.17|687.05|684.17|686.24|683.36|0
1651510340000|2022-05-02 16:52:20|686.35|683.47|686.44|683.56|686.44|683.56|686.24|683.36|0
1651510350000|2022-05-02 16:52:30|686.85|683.97|687.45|684.57|687.45|684.57|686.85|683.97|0
1651510360000|2022-05-02 16:52:40|686.64|683.76|686.44|683.56|687.05|684.17|686.44|683.56|0
1651510370000|2022-05-02 16:52:50|686.64|683.76|686.64|683.76|687.05|684.17|686.64|683.76|0
1651510380000|2022-05-02 16:53:00|686.44|683.56|687.25|684.37|687.25|684.37|686.44|683.56|0
1651510390000|2022-05-02 16:53:10|687.05|684.17|688.16|685.28|688.16|685.28|687.05|684.17|0
1651510400000|2022-05-02 16:53:20|688.26|685.38|687.15|684.27|688.26|685.38|686.85|683.97|0
1651510410000|2022-05-02 16:53:30|687.56|684.68|688.46|685.58|688.46|685.58|687.56|684.68|0
1651510420000|2022-05-02 16:53:40|689.27|686.39|688.26|685.38|689.27|686.39|688.26|685.38|0
1651510430000|2022-05-02 16:53:50|688.67|685.79|689.07|686.19|689.07|686.19|688.67|685.79|0
1651510440000|2022-05-02 16:54:00|689.48|686.6|691.5|688.62|691.5|688.62|689.48|686.6|0
1651510450000|2022-05-02 16:54:10|692.11|689.23|691.91|689.03|692.11|689.23|691.7|688.82|0
1651510460000|2022-05-02 16:54:20|691.5|688.62|692.01|689.13|692.11|689.23|691.5|688.62|0
1651510470000|2022-05-02 16:54:30|692.31|689.43|691.5|688.62|692.31|689.43|691.5|688.62|0
1651510480000|2022-05-02 16:54:40|691.3|688.42|691.7|688.82|691.91|689.03|691.3|688.42|0
1651510490000|2022-05-02 16:54:50|691.81|688.93|691.3|688.42|691.81|688.93|691.3|688.42|0
1651510500000|2022-05-02 16:55:00|691.1|688.22|692.11|689.23|692.11|689.23|691.1|688.22|0
1651510510000|2022-05-02 16:55:10|691.91|689.03|692.31|689.43|692.31|689.43|691.91|689.03|0
1651510520000|2022-05-02 16:55:20|692.11|689.23|693.33|690.45|693.33|690.45|691.91|689.03|0
1651510530000|2022-05-02 16:55:30|692.92|690.04|691.91|689.03|692.92|690.04|691.5|688.62|0
1651510540000|2022-05-02 16:55:40|690.89|688.01|690.49|687.61|690.89|688.01|690.49|687.61|0
1651510550000|2022-05-02 16:55:50|691.1|688.22|688.67|685.79|691.1|688.22|688.67|685.79|0
1651510560000|2022-05-02 16:56:00|688.06|685.18|687.25|684.37|688.67|685.79|687.25|684.37|0
1651510570000|2022-05-02 16:56:10|687.45|684.57|687.86|684.98|687.86|684.98|687.05|684.17|0
1651510580000|2022-05-02 16:56:20|687.45|684.57|688.46|685.58|688.46|685.58|687.45|684.57|0
1651510590000|2022-05-02 16:56:30|689.88|687|690.89|688.01|690.89|688.01|689.88|687|0
1651510600000|2022-05-02 16:56:40|691.1|688.22|690.08|687.2|691.1|688.22|690.08|687.2|0
1651510610000|2022-05-02 16:56:50|689.68|686.8|690.08|687.2|690.08|687.2|689.47|686.59|0
1651510620000|2022-05-02 16:57:00|689.47|686.59|690.08|687.2|690.69|687.81|689.27|686.39|0
1651510630000|2022-05-02 16:57:10|690.28|687.4|690.49|687.61|690.49|687.61|690.28|687.4|0
1651510640000|2022-05-02 16:57:20|690.69|687.81|691.09|688.21|691.2|688.32|690.69|687.81|0
1651510650000|2022-05-02 16:57:30|690.69|687.81|690.39|687.51|690.69|687.81|690.08|687.2|0
1651510660000|2022-05-02 16:57:40|689.68|686.8|690.08|687.2|690.49|687.61|689.47|686.59|0
1651510670000|2022-05-02 16:57:50|690.69|687.81|692.11|689.23|692.11|689.23|690.69|687.81|0
1651510680000|2022-05-02 16:58:00|691.7|688.82|692.92|690.04|693.12|690.24|691.7|688.82|0
1651510690000|2022-05-02 16:58:10|692.72|689.84|693.93|691.05|694.34|691.46|692.72|689.84|0
1651510700000|2022-05-02 16:58:20|693.33|690.45|694.65|691.77|694.75|691.87|693.33|690.45|0
1651510710000|2022-05-02 16:58:30|695.36|692.48|695.36|692.48|695.36|692.48|695.15|692.27|0
1651510720000|2022-05-02 16:58:40|695.97|693.09|694.75|691.87|695.97|693.09|694.75|691.87|0
1651510730000|2022-05-02 16:58:50|694.95|692.07|694.54|691.66|695.15|692.27|694.54|691.66|0
1651510740000|2022-05-02 16:59:00|694.45|691.57|696.98|694.1|696.98|694.1|694.45|691.57|0
1651510750000|2022-05-02 16:59:10|697.59|694.71|698|695.12|698|695.12|697.49|694.61|0
1651510760000|2022-05-02 16:59:20|696.78|693.9|696.78|693.9|696.98|694.1|696.78|693.9|0
1651510770000|2022-05-02 16:59:30|696.17|693.29|695.76|692.88|696.17|693.29|695.76|692.88|0
1651510780000|2022-05-02 16:59:40|696.17|693.29|695.87|692.99|696.17|693.29|695.87|692.99|0
1651510790000|2022-05-02 16:59:50|695.76|692.88|695.56|692.68|695.97|693.09|695.56|692.68|0
1651510800000|2022-05-02 17:00:00|695.97|693.09|695.15|692.27|695.97|693.09|695.15|692.27|0
1651510810000|2022-05-02 17:00:10|694.95|692.07|695.97|693.09|695.97|693.09|694.95|692.07|0
1651510820000|2022-05-02 17:00:20|695.56|692.68|696.17|693.29|696.17|693.29|694.95|692.07|0
1651510830000|2022-05-02 17:00:30|695.97|693.09|696.17|693.29|696.37|693.49|695.97|693.09|0
1651510840000|2022-05-02 17:00:40|696.37|693.49|696.17|693.29|696.37|693.49|696.17|693.29|0
1651510850000|2022-05-02 17:00:50|696.37|693.49|695.97|693.09|696.37|693.49|695.76|692.88|0
1651510860000|2022-05-02 17:01:00|695.36|692.48|695.96|693.08|696.17|693.29|695.36|692.48|0
1651510870000|2022-05-02 17:01:10|696.17|693.29|696.43|693.55|696.43|693.55|695.56|692.68|0
1651510880000|2022-05-02 17:01:20|696.64|693.76|697.25|694.37|697.25|694.37|696.64|693.76|0
1651510890000|2022-05-02 17:01:30|697.04|694.16|696.43|693.55|697.25|694.37|696.43|693.55|0
1651510900000|2022-05-02 17:01:40|697.15|694.27|695.42|692.54|698.06|695.18|695.42|692.54|0
1651510910000|2022-05-02 17:01:50|694.61|691.73|695.01|692.13|695.01|692.13|694.61|691.73|0
1651510920000|2022-05-02 17:02:00|695.22|692.34|696.43|693.55|696.43|693.55|695.01|692.13|0
1651510930000|2022-05-02 17:02:10|696.84|693.96|696.95|694.07|696.95|694.07|696.84|693.96|0
1651510940000|2022-05-02 17:02:20|697.04|694.16|696.64|693.76|697.04|694.16|696.43|693.55|0
1651510950000|2022-05-02 17:02:30|697.25|694.37|697.04|694.16|697.25|694.37|697.04|694.16|0
1651510960000|2022-05-02 17:02:40|697.25|694.37|697.85|694.97|697.85|694.97|697.25|694.37|0
1651510970000|2022-05-02 17:02:50|698.06|695.18|699.07|696.19|699.07|696.19|698.06|695.18|0
1651510980000|2022-05-02 17:03:00|698.87|695.99|699.28|696.4|699.68|696.8|698.87|695.99|0
1651510990000|2022-05-02 17:03:10|699.68|696.8|700.7|697.82|700.7|697.82|699.68|696.8|0
1651511000000|2022-05-02 17:03:20|700.29|697.41|702.12|699.24|702.12|699.24|700.29|697.41|0
1651511010000|2022-05-02 17:03:30|701.92|699.04|702.12|699.24|702.12|699.24|701.92|699.04|0
1651511020000|2022-05-02 17:03:40|702.33|699.45|702.74|699.86|702.74|699.86|702.33|699.45|0
1651511030000|2022-05-02 17:03:50|702.53|699.65|703.14|700.26|703.14|700.26|702.33|699.45|0
1651511040000|2022-05-02 17:04:00|703.35|700.47|703.75|700.87|704.16|701.28|703.35|700.47|0
1651511050000|2022-05-02 17:04:10|703.55|700.67|704.16|701.28|704.16|701.28|703.55|700.67|0
1651511060000|2022-05-02 17:04:20|704.37|701.49|704.37|701.49|704.37|701.49|704.16|701.28|0
1651511070000|2022-05-02 17:04:30|703.96|701.08|703.14|700.26|703.96|701.08|703.14|700.26|0
1651511080000|2022-05-02 17:04:40|703.35|700.47|702.74|699.86|703.35|700.47|702.53|699.65|0
1651511090000|2022-05-02 17:04:50|701.92|699.04|701.51|698.63|701.92|699.04|701.51|698.63|0
1651511100000|2022-05-02 17:05:00|701.31|698.43|701.51|698.63|702.33|699.45|701.31|698.43|0
1651511110000|2022-05-02 17:05:10|701.31|698.43|700.09|697.21|701.31|698.43|700.09|697.21|0
1651511120000|2022-05-02 17:05:20|699.48|696.6|698.46|695.58|699.48|696.6|698.46|695.58|0
1651511130000|2022-05-02 17:05:30|698.67|695.79|699.07|696.19|699.07|696.19|698.67|695.79|0
1651511140000|2022-05-02 17:05:40|699.89|697.01|699.48|696.6|699.89|697.01|699.28|696.4|0
1651511150000|2022-05-02 17:05:50|699.07|696.19|699.68|696.8|699.68|696.8|699.07|696.19|0
1651511160000|2022-05-02 17:06:00|700.5|697.62|700.7|697.82|700.7|697.82|700.5|697.62|0
1651511170000|2022-05-02 17:06:10|700.29|697.41|700.5|697.62|700.5|697.62|700.29|697.41|0
1651511180000|2022-05-02 17:06:20|700.7|697.82|700.09|697.21|700.7|697.82|700.09|697.21|0
1651511190000|2022-05-02 17:06:30|700.7|697.82|701.56|698.68|701.56|698.68|698.86|695.98|0
1651511200000|2022-05-02 17:06:40|701.35|698.47|701.35|698.47|701.56|698.68|701.35|698.47|0
1651511210000|2022-05-02 17:06:50|701.56|698.68|701.56|698.68|701.56|698.68|701.56|698.68|0
1651511220000|2022-05-02 17:07:00|701.26|698.38|701.15|698.27|701.26|698.38|701.15|698.27|0
1651511230000|2022-05-02 17:07:10|701.35|698.47|700.85|697.97|701.35|698.47|700.85|697.97|0
1651511240000|2022-05-02 17:07:20|700.34|697.46|698.71|695.83|700.34|697.46|698.71|695.83|0
1651511250000|2022-05-02 17:07:30|698.62|695.74|698.31|695.43|698.62|695.74|698.31|695.43|0
1651511260000|2022-05-02 17:07:40|698.11|695.23|696.89|694.01|698.11|695.23|696.89|694.01|0
1651511270000|2022-05-02 17:07:50|697.09|694.21|696.69|693.81|697.09|694.21|696.08|693.2|0
1651511280000|2022-05-02 17:08:00|698.31|695.43|695.47|692.59|698.31|695.43|695.47|692.59|0
1651511290000|2022-05-02 17:08:10|694.26|691.38|691.43|688.55|694.26|691.38|691.43|688.55|0
1651511300000|2022-05-02 17:08:20|692.24|689.36|691.63|688.75|692.24|689.36|691.43|688.55|0
1651511310000|2022-05-02 17:08:30|691.54|688.66|692.84|689.96|693.25|690.37|691.54|688.66|0
1651511320000|2022-05-02 17:08:40|693.25|690.37|692.84|689.96|693.25|690.37|692.84|689.96|0
1651511330000|2022-05-02 17:08:50|692.64|689.76|693.25|690.37|693.25|690.37|692.64|689.76|0
1651511340000|2022-05-02 17:09:00|695.07|692.19|695.38|692.5|695.38|692.5|694.66|691.78|0
1651511350000|2022-05-02 17:09:10|695.27|692.39|696.08|693.2|696.08|693.2|695.27|692.39|0
1651511360000|2022-05-02 17:09:20|695.88|693|697.09|694.21|697.09|694.21|695.88|693|0
1651511370000|2022-05-02 17:09:30|696.89|694.01|697.29|694.41|697.29|694.41|696.69|693.81|0
1651511380000|2022-05-02 17:09:40|694.06|691.18|692.84|689.96|694.06|691.18|692.24|689.36|0
1651511390000|2022-05-02 17:09:50|693.65|690.77|694.66|691.78|694.87|691.99|693.65|690.77|0
1651511400000|2022-05-02 17:10:00|695.27|692.39|694.77|691.89|695.27|692.39|694.66|691.78|0
1651511410000|2022-05-02 17:10:10|695.27|692.39|696.08|693.2|696.08|693.2|695.27|692.39|0
1651511420000|2022-05-02 17:10:20|695.88|693|695.67|692.79|696.08|693.2|695.67|692.79|0
1651511430000|2022-05-02 17:10:30|696.08|693.2|694.66|691.78|696.08|693.2|694.66|691.78|0
1651511440000|2022-05-02 17:10:40|694.16|691.28|692.64|689.76|694.16|691.28|692.64|689.76|0
1651511450000|2022-05-02 17:10:50|690.62|687.74|689.01|686.13|690.62|687.74|689.01|686.13|0
1651511460000|2022-05-02 17:11:00|689.41|686.53|689.41|686.53|689.41|686.53|688.81|685.93|0
1651511470000|2022-05-02 17:11:10|689.61|686.73|689.21|686.33|689.82|686.94|689.21|686.33|0
1651511480000|2022-05-02 17:11:20|689.61|686.73|691.03|688.15|691.03|688.15|689.61|686.73|0
1651511490000|2022-05-02 17:11:30|691.43|688.55|691.83|688.95|691.83|688.95|690.82|687.94|0
1651511500000|2022-05-02 17:11:40|691.34|688.46|691.14|688.26|691.54|688.66|691.14|688.26|0
1651511510000|2022-05-02 17:11:50|691.34|688.46|691.1|688.22|691.34|688.46|690.49|687.61|0
1651511520000|2022-05-02 17:12:00|691.2|688.32|691.3|688.42|691.3|688.42|691.1|688.22|0
1651511530000|2022-05-02 17:12:10|691.1|688.22|691.91|689.03|691.91|689.03|691.1|688.22|0
1651511540000|2022-05-02 17:12:20|692.51|689.63|691.5|688.62|692.51|689.63|691.5|688.62|0
1651511550000|2022-05-02 17:12:30|692.31|689.43|692.51|689.63|692.51|689.63|692.31|689.43|0
1651511560000|2022-05-02 17:12:40|692.31|689.43|692.71|689.83|693.12|690.24|692.31|689.43|0
1651511570000|2022-05-02 17:12:50|693.32|690.44|693.73|690.85|693.93|691.05|693.32|690.44|0
1651511580000|2022-05-02 17:13:00|694.33|691.45|694.33|691.45|694.54|691.66|694.33|691.45|0
1651511590000|2022-05-02 17:13:10|694.54|691.66|694.13|691.25|694.94|692.06|694.13|691.25|0
1651511600000|2022-05-02 17:13:20|693.52|690.64|693.73|690.85|693.93|691.05|693.52|690.64|0
1651511610000|2022-05-02 17:13:30|692.92|690.04|693.93|691.05|693.93|691.05|692.92|690.04|0
1651511620000|2022-05-02 17:13:40|694.13|691.25|694.74|691.86|694.74|691.86|694.13|691.25|0
1651511630000|2022-05-02 17:13:50|695.14|692.26|693.32|690.44|695.14|692.26|693.32|690.44|0
1651511640000|2022-05-02 17:14:00|693.93|691.05|695.05|692.17|695.05|692.17|693.93|691.05|0
1651511650000|2022-05-02 17:14:10|695.14|692.26|694.54|691.66|695.14|692.26|694.33|691.45|0
1651511660000|2022-05-02 17:14:20|694.74|691.86|693.43|690.55|694.74|691.86|693.43|690.55|0
1651511670000|2022-05-02 17:14:30|693.52|690.64|692.92|690.04|693.52|690.64|692.92|690.04|0
1651511680000|2022-05-02 17:14:40|692.51|689.63|692.92|690.04|692.92|690.04|692.51|689.63|0
1651511690000|2022-05-02 17:14:50|692.11|689.23|690.89|688.01|692.11|689.23|690.69|687.81|0
1651511700000|2022-05-02 17:15:00|691.3|688.42|690.69|687.81|691.7|688.82|690.69|687.81|0
1651511710000|2022-05-02 17:15:10|690.89|688.01|692.11|689.23|692.11|689.23|690.89|688.01|0
1651511720000|2022-05-02 17:15:20|692.51|689.63|691.91|689.03|692.51|689.63|691.5|688.62|0
1651511730000|2022-05-02 17:15:30|692.21|689.33|692.92|690.04|692.92|690.04|692.21|689.33|0
1651511740000|2022-05-02 17:15:40|692.11|689.23|692.31|689.43|692.71|689.83|692.11|689.23|0
1651511750000|2022-05-02 17:15:50|691.91|689.03|691.7|688.82|691.91|689.03|691.7|688.82|0
1651511760000|2022-05-02 17:16:00|691.5|688.62|692.71|689.83|692.71|689.83|691.5|688.62|0
1651511770000|2022-05-02 17:16:10|692.92|690.04|691.3|688.42|692.92|690.04|691.3|688.42|0
1651511780000|2022-05-02 17:16:20|691.9|689.02|692.07|689.19|692.38|689.5|691.9|689.02|0
1651511790000|2022-05-02 17:16:30|692.27|689.39|691.97|689.09|692.27|689.39|691.87|688.99|0
1651511800000|2022-05-02 17:16:40|692.07|689.19|693.08|690.2|693.08|690.2|692.07|689.19|0
1651511810000|2022-05-02 17:16:50|692.88|690|693.49|690.61|693.49|690.61|692.68|689.8|0
1651511820000|2022-05-02 17:17:00|694.09|691.21|694.3|691.42|694.3|691.42|693.79|690.91|0
1651511830000|2022-05-02 17:17:10|694.5|691.62|695.72|692.84|695.72|692.84|694.5|691.62|0
1651511840000|2022-05-02 17:17:20|695.31|692.43|695.31|692.43|695.72|692.84|695.31|692.43|0
1651511850000|2022-05-02 17:17:30|695.11|692.23|694.91|692.03|695.11|692.23|694.5|691.62|0
1651511860000|2022-05-02 17:17:40|695.31|692.43|695.92|693.04|696.12|693.24|695.31|692.43|0
1651511870000|2022-05-02 17:17:50|695.51|692.63|695.31|692.43|695.92|693.04|695.31|692.43|0
1651511880000|2022-05-02 17:18:00|695.51|692.63|695.51|692.63|696.03|693.15|695.51|692.63|0
1651511890000|2022-05-02 17:18:10|695.72|692.84|694.7|691.82|695.72|692.84|694.7|691.82|0
1651511900000|2022-05-02 17:18:20|694.3|691.42|693.08|690.2|694.3|691.42|692.58|689.7|0
1651511910000|2022-05-02 17:18:30|692.88|690|694.3|691.42|694.3|691.42|692.88|690|0
1651511920000|2022-05-02 17:18:40|694.7|691.82|695.31|692.43|695.51|692.63|694.7|691.82|0
1651511930000|2022-05-02 17:18:50|695.11|692.23|694.7|691.82|695.11|692.23|694.7|691.82|0
1651511940000|2022-05-02 17:19:00|694.3|691.42|694|691.12|694.5|691.62|694|691.12|0
1651511950000|2022-05-02 17:19:10|693.79|690.91|693.89|691.01|693.89|691.01|693.08|690.2|0
1651511960000|2022-05-02 17:19:20|694.3|691.42|694.7|691.82|695.01|692.13|694.3|691.42|0
1651511970000|2022-05-02 17:19:30|694.09|691.21|694.5|691.62|694.5|691.62|694.09|691.21|0
1651511980000|2022-05-02 17:19:40|694.3|691.42|693.49|690.61|694.3|691.42|693.49|690.61|0
1651511990000|2022-05-02 17:19:50|693.08|690.2|693.89|691.01|693.89|691.01|693.08|690.2|0
1651512000000|2022-05-02 17:20:00|693.28|690.4|696.03|693.15|696.03|693.15|693.28|690.4|0
1651512010000|2022-05-02 17:20:10|695.92|693.04|696.03|693.15|696.03|693.15|695.92|693.04|0
1651512020000|2022-05-02 17:20:20|695.92|693.04|694.7|691.82|695.92|693.04|694.7|691.82|0
1651512030000|2022-05-02 17:20:30|694.4|691.52|695.72|692.84|695.72|692.84|694.3|691.42|0
1651512040000|2022-05-02 17:20:40|695.62|692.74|696.53|693.65|696.53|693.65|695.62|692.74|0
1651512050000|2022-05-02 17:20:50|696.93|694.05|695.72|692.84|696.93|694.05|695.72|692.84|0
1651512060000|2022-05-02 17:21:00|695.51|692.63|696.02|693.14|696.02|693.14|695.11|692.23|0
1651512070000|2022-05-02 17:21:10|695.92|693.04|696.93|694.05|696.93|694.05|695.92|693.04|0
1651512080000|2022-05-02 17:21:20|696.73|693.85|696.53|693.65|696.73|693.85|696.12|693.24|0
1651512090000|2022-05-02 17:21:30|696.33|693.45|696.93|694.05|696.93|694.05|696.33|693.45|0
1651512100000|2022-05-02 17:21:40|696.73|693.85|697.85|694.97|697.85|694.97|696.73|693.85|0
1651512110000|2022-05-02 17:21:50|697.75|694.87|697.14|694.26|697.75|694.87|697.14|694.26|0
1651512120000|2022-05-02 17:22:00|696.93|694.05|697.34|694.46|697.34|694.46|695.92|693.04|0
1651512130000|2022-05-02 17:22:10|696.53|693.65|698.15|695.27|698.15|695.27|696.53|693.65|0
1651512140000|2022-05-02 17:22:20|697.75|694.87|698.36|695.48|698.36|695.48|697.75|694.87|0
1651512150000|2022-05-02 17:22:30|698.06|695.18|697.75|694.87|698.06|695.18|697.75|694.87|0
1651512160000|2022-05-02 17:22:40|697.54|694.66|698.15|695.27|698.15|695.27|697.54|694.66|0
1651512170000|2022-05-02 17:22:50|697.65|694.77|697.34|694.46|697.65|694.77|697.24|694.36|0
1651512180000|2022-05-02 17:23:00|696.73|693.85|697.75|694.87|697.75|694.87|696.53|693.65|0
1651512190000|2022-05-02 17:23:10|697.54|694.66|697.24|694.36|697.75|694.87|697.24|694.36|0
1651512200000|2022-05-02 17:23:20|696.53|693.65|697.34|694.46|697.34|694.46|696.53|693.65|0
1651512210000|2022-05-02 17:23:30|697.54|694.66|696.73|693.85|697.54|694.66|696.73|693.85|0
1651512220000|2022-05-02 17:23:40|696.32|693.44|696.53|693.65|696.53|693.65|695.92|693.04|0
1651512230000|2022-05-02 17:23:50|696.93|694.05|697.14|694.26|697.14|694.26|696.93|694.05|0
1651512240000|2022-05-02 17:24:00|697.45|694.57|697.95|695.07|697.95|695.07|697.34|694.46|0
1651512250000|2022-05-02 17:24:10|697.54|694.66|698.36|695.48|698.36|695.48|697.54|694.66|0
1651512260000|2022-05-02 17:24:20|698.76|695.88|698.76|695.88|699.17|696.29|698.76|695.88|0
1651512270000|2022-05-02 17:24:30|699.17|696.29|698.36|695.48|699.17|696.29|698.36|695.48|0
1651512280000|2022-05-02 17:24:40|698.56|695.68|699.17|696.29|699.17|696.29|698.56|695.68|0
1651512290000|2022-05-02 17:24:50|699.37|696.49|699.58|696.7|699.58|696.7|699.17|696.29|0
1651512300000|2022-05-02 17:25:00|698.97|696.09|699.68|696.8|699.68|696.8|698.97|696.09|0
1651512310000|2022-05-02 17:25:10|699.37|696.49|698.97|696.09|699.37|696.49|698.97|696.09|0
1651512320000|2022-05-02 17:25:20|698.15|695.27|696.73|693.85|698.15|695.27|696.73|693.85|0
1651512330000|2022-05-02 17:25:30|695.72|692.84|695.62|692.74|695.72|692.84|694.7|691.82|0
1651512340000|2022-05-02 17:25:40|695.72|692.84|696.93|694.05|696.93|694.05|695.72|692.84|0
1651512350000|2022-05-02 17:25:50|697.14|694.26|696.63|693.75|697.24|694.36|696.63|693.75|0
1651512360000|2022-05-02 17:26:00|696.53|693.65|696.93|694.05|697.14|694.26|696.53|693.65|0
1651512370000|2022-05-02 17:26:10|696.53|693.65|696.12|693.24|696.93|694.05|696.12|693.24|0
1651512380000|2022-05-02 17:26:20|695.92|693.04|695.31|692.43|695.92|693.04|694.7|691.82|0
1651512390000|2022-05-02 17:26:30|695.11|692.23|695.31|692.43|695.71|692.83|695.01|692.13|0
1651512400000|2022-05-02 17:26:40|696.12|693.24|696.53|693.65|696.53|693.65|696.12|693.24|0
1651512410000|2022-05-02 17:26:50|696.12|693.24|695.71|692.83|696.12|693.24|695.31|692.43|0
1651512420000|2022-05-02 17:27:00|695.92|693.04|695.51|692.63|695.92|693.04|695.51|692.63|0
1651512430000|2022-05-02 17:27:10|696.12|693.24|697.54|694.66|697.54|694.66|696.12|693.24|0
1651512440000|2022-05-02 17:27:20|697.75|694.87|698.56|695.68|698.56|695.68|697.75|694.87|0
1651512450000|2022-05-02 17:27:30|698.66|695.78|699.17|696.29|699.17|696.29|698.56|695.68|0
1651512460000|2022-05-02 17:27:40|699.37|696.49|699.87|696.99|700.65|697.77|699.37|696.49|0
1651512470000|2022-05-02 17:27:50|699.66|696.78|699.46|696.58|699.66|696.78|699.26|696.38|0
1651512480000|2022-05-02 17:28:00|698.44|695.56|697.43|694.55|698.44|695.56|697.43|694.55|0
1651512490000|2022-05-02 17:28:10|698.24|695.36|698.65|695.77|698.65|695.77|698.04|695.16|0
1651512500000|2022-05-02 17:28:20|699.26|696.38|698.85|695.97|699.46|696.58|698.85|695.97|0
1651512510000|2022-05-02 17:28:30|698.75|695.87|699.66|696.78|699.66|696.78|698.44|695.56|0
1651512520000|2022-05-02 17:28:40|700.07|697.19|700.68|697.8|700.68|697.8|699.66|696.78|0
1651512530000|2022-05-02 17:28:50|701.09|698.21|701.49|698.61|701.7|698.82|701.09|698.21|0
1651512540000|2022-05-02 17:29:00|701.29|698.41|702.51|699.63|702.72|699.84|701.29|698.41|0
1651512550000|2022-05-02 17:29:10|702.21|699.33|700.58|697.7|702.21|699.33|700.58|697.7|0
1651512560000|2022-05-02 17:29:20|700.88|698|700.48|697.6|701.09|698.21|700.48|697.6|0
1651512570000|2022-05-02 17:29:30|700.68|697.8|701.09|698.21|701.29|698.41|700.68|697.8|0
1651512580000|2022-05-02 17:29:40|700.48|697.6|699.26|696.38|700.48|697.6|699.26|696.38|0
1651512590000|2022-05-02 17:29:50|699.46|696.58|699.05|696.17|699.46|696.58|699.05|696.17|0
1651512600000|2022-05-02 17:30:00|699.66|696.78|699.46|696.58|700.27|697.39|699.46|696.58|0
1651512610000|2022-05-02 17:30:10|699.87|696.99|701.49|698.61|701.49|698.61|699.87|696.99|0
1651512620000|2022-05-02 17:30:20|701.4|698.52|699.87|696.99|701.4|698.52|699.87|696.99|0
1651512630000|2022-05-02 17:30:30|699.26|696.38|697.43|694.55|699.26|696.38|697.22|694.34|0
1651512640000|2022-05-02 17:30:40|697.63|694.75|697.22|694.34|697.63|694.75|697.22|694.34|0
1651512650000|2022-05-02 17:30:50|697.43|694.55|697.43|694.55|697.43|694.55|697.43|694.55|0
1651512660000|2022-05-02 17:31:00|697.22|694.34|695.19|692.31|697.22|694.34|695.19|692.31|0
1651512670000|2022-05-02 17:31:10|694.38|691.5|695.6|692.72|695.6|692.72|694.38|691.5|0
1651512680000|2022-05-02 17:31:20|696|693.12|697.22|694.34|697.22|694.34|696|693.12|0
1651512690000|2022-05-02 17:31:30|697.53|694.65|697.33|694.45|697.63|694.75|697.33|694.45|0
1651512700000|2022-05-02 17:31:40|697.22|694.34|696.21|693.33|697.22|694.34|696.21|693.33|0
1651512710000|2022-05-02 17:31:50|696.61|693.73|697.22|694.34|697.43|694.55|696.61|693.73|0
1651512720000|2022-05-02 17:32:00|697.43|694.55|697.22|694.34|697.43|694.55|697.02|694.14|0
1651512730000|2022-05-02 17:32:10|698.24|695.36|698.03|695.15|698.24|695.36|697.83|694.95|0
1651512740000|2022-05-02 17:32:20|697.53|694.65|698.44|695.56|698.44|695.56|697.53|694.65|0
1651512750000|2022-05-02 17:32:30|698.64|695.76|699.46|696.58|699.46|696.58|698.64|695.76|0
1651512760000|2022-05-02 17:32:40|699.86|696.98|699.25|696.37|699.86|696.98|699.25|696.37|0
1651512770000|2022-05-02 17:32:50|699.46|696.58|699.77|696.89|699.77|696.89|699.25|696.37|0
1651512780000|2022-05-02 17:33:00|699.66|696.78|700.48|697.6|700.48|697.6|699.66|696.78|0
1651512790000|2022-05-02 17:33:10|700.68|697.8|700.88|698|700.88|698|700.48|697.6|0
1651512800000|2022-05-02 17:33:20|701.09|698.21|701.7|698.82|701.9|699.02|701.09|698.21|0
1651512810000|2022-05-02 17:33:30|701.29|698.41|701.9|699.02|701.9|699.02|701.29|698.41|0
1651512820000|2022-05-02 17:33:40|702.1|699.22|701.9|699.02|702.1|699.22|701.9|699.02|0
1651512830000|2022-05-02 17:33:50|702.1|699.22|702.72|699.84|702.72|699.84|701.9|699.02|0
1651512840000|2022-05-02 17:34:00|703.12|700.24|702.72|699.84|703.12|700.24|702.72|699.84|0
1651512850000|2022-05-02 17:34:10|702.31|699.43|702.1|699.22|702.31|699.43|701.9|699.02|0
1651512860000|2022-05-02 17:34:20|702.31|699.43|703.12|700.24|703.12|700.24|702.31|699.43|0
1651512870000|2022-05-02 17:34:30|703.33|700.45|702.31|699.43|703.33|700.45|702.31|699.43|0
1651512880000|2022-05-02 17:34:40|702.51|699.63|703.33|700.45|703.33|700.45|702.51|699.63|0
1651512890000|2022-05-02 17:34:50|703.12|700.24|703.12|700.24|703.12|700.24|702.72|699.84|0
1651512900000|2022-05-02 17:35:00|703.53|700.65|702.92|700.04|703.73|700.85|702.92|700.04|0
1651512910000|2022-05-02 17:35:10|702.31|699.43|701.9|699.02|703.33|700.45|701.9|699.02|0
1651512920000|2022-05-02 17:35:20|702.92|700.04|703.53|700.65|703.53|700.65|702.92|700.04|0
1651512930000|2022-05-02 17:35:30|703.73|700.85|703.94|701.06|703.94|701.06|703.73|700.85|0
1651512940000|2022-05-02 17:35:40|703.53|700.65|703.94|701.06|703.94|701.06|703.53|700.65|0
1651512950000|2022-05-02 17:35:50|703.73|700.85|703.33|700.45|703.73|700.85|703.33|700.45|0
1651512960000|2022-05-02 17:36:00|703.12|700.24|703.33|700.45|703.53|700.65|703.12|700.24|0
1651512970000|2022-05-02 17:36:10|703.53|700.65|702.31|699.43|703.53|700.65|702.1|699.22|0
1651512980000|2022-05-02 17:36:20|702.01|699.13|700.68|697.8|702.01|699.13|700.68|697.8|0
1651512990000|2022-05-02 17:36:30|700.27|697.39|701.49|698.61|701.49|698.61|700.27|697.39|0
1651513000000|2022-05-02 17:36:40|702.1|699.22|702.1|699.22|702.1|699.22|701.9|699.02|0
1651513010000|2022-05-02 17:36:50|701.7|698.82|700.68|697.8|701.7|698.82|700.68|697.8|0
1651513020000|2022-05-02 17:37:00|701.29|698.41|700.68|697.8|701.29|698.41|700.68|697.8|0
1651513030000|2022-05-02 17:37:10|701.08|698.2|700.88|698|701.49|698.61|700.88|698|0
1651513040000|2022-05-02 17:37:20|701.29|698.41|701.7|698.82|701.7|698.82|701.29|698.41|0
1651513050000|2022-05-02 17:37:30|701.29|698.41|701.49|698.61|701.7|698.82|701.29|698.41|0
1651513060000|2022-05-02 17:37:40|701.9|699.02|701.7|698.82|702.1|699.22|701.7|698.82|0
1651513070000|2022-05-02 17:37:50|701.9|699.02|700.68|697.8|701.9|699.02|700.68|697.8|0
1651513080000|2022-05-02 17:38:00|701.08|698.2|701.49|698.61|701.49|698.61|701.08|698.2|0
1651513090000|2022-05-02 17:38:10|701.9|699.02|701.7|698.82|701.9|699.02|701.29|698.41|0
1651513100000|2022-05-02 17:38:20|701.9|699.02|702.31|699.43|702.31|699.43|701.49|698.61|0
1651513110000|2022-05-02 17:38:30|703.12|700.24|703.33|700.45|703.33|700.45|702.92|700.04|0
1651513120000|2022-05-02 17:38:40|703.94|701.06|703.94|701.06|703.94|701.06|703.33|700.45|0
1651513130000|2022-05-02 17:38:50|703.73|700.85|703.12|700.24|703.94|701.06|703.12|700.24|0
1651513140000|2022-05-02 17:39:00|703.53|700.65|703.94|701.06|703.94|701.06|703.12|700.24|0
1651513150000|2022-05-02 17:39:10|704.14|701.26|704.55|701.67|704.55|701.67|704.14|701.26|0
1651513160000|2022-05-02 17:39:20|704.25|701.37|704.35|701.47|704.55|701.67|704.25|701.37|0
1651513170000|2022-05-02 17:39:30|704.55|701.67|704.96|702.08|705.57|702.69|704.55|701.67|0
1651513180000|2022-05-02 17:39:40|704.75|701.87|704.35|701.47|705.06|702.18|704.35|701.47|0
1651513190000|2022-05-02 17:39:50|704.96|702.08|704.75|701.87|705.37|702.49|704.75|701.87|0
1651513200000|2022-05-02 17:40:00|704.55|701.67|703.12|700.24|704.55|701.67|703.12|700.24|0
1651513210000|2022-05-02 17:40:10|702.31|699.43|702.71|699.83|702.71|699.83|701.9|699.02|0
1651513220000|2022-05-02 17:40:20|703.73|700.85|703.12|700.24|703.73|700.85|703.12|700.24|0
1651513230000|2022-05-02 17:40:30|703.73|700.85|703.94|701.06|703.94|701.06|703.53|700.65|0
1651513240000|2022-05-02 17:40:40|703.12|700.24|702.71|699.83|703.73|700.85|702.71|699.83|0
1651513250000|2022-05-02 17:40:50|702.31|699.43|701.08|698.2|702.31|699.43|701.08|698.2|0
1651513260000|2022-05-02 17:41:00|700.68|697.8|701.49|698.61|701.69|698.81|700.68|697.8|0
1651513270000|2022-05-02 17:41:10|701.69|698.81|700.38|697.5|701.69|698.81|700.38|697.5|0
1651513280000|2022-05-02 17:41:20|701.08|698.2|701.49|698.61|701.49|698.61|700.68|697.8|0
1651513290000|2022-05-02 17:41:30|701.29|698.41|700.88|698|701.29|698.41|700.88|698|0
1651513300000|2022-05-02 17:41:40|701.6|698.72|701.69|698.81|701.9|699.02|701.49|698.61|0
1651513310000|2022-05-02 17:41:50|702.1|699.22|702.1|699.22|702.51|699.63|702.1|699.22|0
1651513320000|2022-05-02 17:42:00|702.51|699.63|703.12|700.24|703.12|700.24|702.31|699.43|0
1651513330000|2022-05-02 17:42:10|702.71|699.83|703.32|700.44|703.32|700.44|702.71|699.83|0
1651513340000|2022-05-02 17:42:20|702.92|700.04|703.12|700.24|703.12|700.24|702.51|699.63|0
1651513350000|2022-05-02 17:42:30|702.82|699.94|703.02|700.14|703.02|700.14|702.51|699.63|0
1651513360000|2022-05-02 17:42:40|703.32|700.44|702.92|700.04|703.73|700.85|702.92|700.04|0
1651513370000|2022-05-02 17:42:50|703.53|700.65|702.92|700.04|703.53|700.65|702.92|700.04|0
1651513380000|2022-05-02 17:43:00|703.94|701.06|703.23|700.35|703.94|701.06|703.23|700.35|0
1651513390000|2022-05-02 17:43:10|703.32|700.44|704.14|701.26|704.14|701.26|703.32|700.44|0
1651513400000|2022-05-02 17:43:20|703.53|700.65|702.71|699.83|703.73|700.85|702.71|699.83|0
1651513410000|2022-05-02 17:43:30|703.12|700.24|703.73|700.85|703.73|700.85|703.12|700.24|0
1651513420000|2022-05-02 17:43:40|703.12|700.24|702.71|699.83|703.12|700.24|702.71|699.83|0
1651513430000|2022-05-02 17:43:50|702.51|699.63|702.1|699.22|702.51|699.63|702.1|699.22|0
1651513440000|2022-05-02 17:44:00|701.69|698.81|702.82|699.94|702.82|699.94|701.69|698.81|0
1651513450000|2022-05-02 17:44:10|702.62|699.74|703.53|700.65|703.53|700.65|702.62|699.74|0
1651513460000|2022-05-02 17:44:20|703.32|700.44|703.53|700.65|703.73|700.85|703.32|700.44|0
1651513470000|2022-05-02 17:44:30|703.73|700.85|704.14|701.26|704.14|701.26|703.63|700.75|0
1651513480000|2022-05-02 17:44:40|704.34|701.46|707.31|704.43|707.31|704.43|704.34|701.46|0
1651513490000|2022-05-02 17:44:50|707.2|704.32|707.61|704.73|707.61|704.73|707.2|704.32|0
1651513500000|2022-05-02 17:45:00|706.79|703.91|706.59|703.71|707|704.12|706.49|703.61|0
1651513510000|2022-05-02 17:45:10|707|704.12|706.59|703.71|707.2|704.32|706.59|703.71|0
1651513520000|2022-05-02 17:45:20|706.39|703.51|706.59|703.71|706.59|703.71|706.39|703.51|0
1651513530000|2022-05-02 17:45:30|707|704.12|708.23|705.35|708.23|705.35|707|704.12|0
1651513540000|2022-05-02 17:45:40|708.33|705.45|708.43|705.55|708.84|705.96|708.33|705.45|0
1651513550000|2022-05-02 17:45:50|708.84|705.96|708.23|705.35|708.84|705.96|708.23|705.35|0
1651513560000|2022-05-02 17:46:00|708.63|705.75|709.04|706.16|709.04|706.16|708.43|705.55|0
1651513570000|2022-05-02 17:46:10|708.43|705.55|709.45|706.57|709.45|706.57|708.43|705.55|0
1651513580000|2022-05-02 17:46:20|709.66|706.78|709.86|706.98|709.86|706.98|709.66|706.78|0
1651513590000|2022-05-02 17:46:30|709.76|706.88|710.07|707.19|710.07|707.19|709.76|706.88|0
1651513600000|2022-05-02 17:46:40|710.48|707.6|710.48|707.6|710.68|707.8|710.48|707.6|0
1651513610000|2022-05-02 17:46:50|710.27|707.39|710.48|707.6|710.48|707.6|710.27|707.39|0
1651513620000|2022-05-02 17:47:00|710.07|707.19|711.5|708.62|711.5|708.62|710.07|707.19|0
1651513630000|2022-05-02 17:47:10|711.3|708.42|710.27|707.39|711.3|708.42|710.27|707.39|0
1651513640000|2022-05-02 17:47:20|709.66|706.78|709.45|706.57|709.66|706.78|709.25|706.37|0
1651513650000|2022-05-02 17:47:30|709.66|706.78|710.07|707.19|710.07|707.19|709.66|706.78|0
1651513660000|2022-05-02 17:47:40|710.48|707.6|711.3|708.42|711.3|708.42|710.48|707.6|0
1651513670000|2022-05-02 17:47:50|711.09|708.21|710.07|707.19|711.09|708.21|710.07|707.19|0
1651513680000|2022-05-02 17:48:00|710.89|708.01|711.91|709.03|711.91|709.03|710.89|708.01|0
1651513690000|2022-05-02 17:48:10|712.12|709.24|712.12|709.24|712.53|709.65|712.12|709.24|0
1651513700000|2022-05-02 17:48:20|712.32|709.44|712.12|709.24|712.53|709.65|712.12|709.24|0
1651513710000|2022-05-02 17:48:30|711.91|709.03|711.09|708.21|711.91|709.03|711.09|708.21|0
1651513720000|2022-05-02 17:48:40|711.71|708.83|709.25|706.37|711.71|708.83|709.25|706.37|0
1651513730000|2022-05-02 17:48:50|709.04|706.16|709.25|706.37|709.66|706.78|709.04|706.16|0
1651513740000|2022-05-02 17:49:00|709.45|706.57|709.86|706.98|710.27|707.39|709.45|706.57|0
1651513750000|2022-05-02 17:49:10|709.45|706.57|709.66|706.78|709.86|706.98|709.45|706.57|0
1651513760000|2022-05-02 17:49:20|710.27|707.39|710.79|707.91|710.79|707.91|710.27|707.39|0
1651513770000|2022-05-02 17:49:30|710.68|707.8|711.5|708.62|711.5|708.62|710.68|707.8|0
1651513780000|2022-05-02 17:49:40|711.91|709.03|712.32|709.44|712.32|709.44|711.71|708.83|0
1651513790000|2022-05-02 17:49:50|712.12|709.24|712.32|709.44|712.32|709.44|712.12|709.24|0
1651513800000|2022-05-02 17:50:00|712.12|709.24|712.12|709.24|712.32|709.44|712.12|709.24|0
1651513810000|2022-05-02 17:50:10|711.5|708.62|710.68|707.8|711.5|708.62|710.68|707.8|0
1651513820000|2022-05-02 17:50:20|711.3|708.42|711.81|708.93|711.91|709.03|711.3|708.42|0
1651513830000|2022-05-02 17:50:30|711.09|708.21|709.86|706.98|711.09|708.21|709.66|706.78|0
1651513840000|2022-05-02 17:50:40|711.09|708.21|710.07|707.19|711.09|708.21|710.07|707.19|0
1651513850000|2022-05-02 17:50:50|709.66|706.78|709.15|706.27|709.66|706.78|708.84|705.96|0
1651513860000|2022-05-02 17:51:00|709.25|706.37|711.09|708.21|711.09|708.21|709.25|706.37|0
1651513870000|2022-05-02 17:51:10|710.68|707.8|711.91|709.03|711.91|709.03|710.68|707.8|0
1651513880000|2022-05-02 17:51:20|711.71|708.83|712.12|709.24|712.12|709.24|711.5|708.62|0
1651513890000|2022-05-02 17:51:30|711.91|709.03|711.71|708.83|711.91|709.03|711.71|708.83|0
1651513900000|2022-05-02 17:51:40|711.81|708.93|711.3|708.42|711.91|709.03|711.3|708.42|0
1651513910000|2022-05-02 17:51:50|711.71|708.83|710.89|708.01|711.71|708.83|710.48|707.6|0
1651513920000|2022-05-02 17:52:00|710.48|707.6|710.07|707.19|710.48|707.6|710.07|707.19|0
1651513930000|2022-05-02 17:52:10|711.09|708.21|712.12|709.24|712.12|709.24|711.09|708.21|0
1651513940000|2022-05-02 17:52:20|711.5|708.62|711.3|708.42|711.5|708.62|711.3|708.42|0
1651513950000|2022-05-02 17:52:30|711.71|708.83|711.71|708.83|711.71|708.83|711.71|708.83|0
1651513960000|2022-05-02 17:52:40|711.91|709.03|711.09|708.21|711.91|709.03|711.09|708.21|0
1651513970000|2022-05-02 17:52:50|710.99|708.11|711.5|708.62|711.5|708.62|710.99|708.11|0
1651513980000|2022-05-02 17:53:00|711.71|708.83|712.32|709.44|712.32|709.44|711.5|708.62|0
1651513990000|2022-05-02 17:53:10|712.12|709.24|712.32|709.44|712.53|709.65|712.12|709.24|0
1651514000000|2022-05-02 17:53:20|711.91|709.03|712.12|709.24|712.12|709.24|711.71|708.83|0
1651514010000|2022-05-02 17:53:30|712.32|709.44|712.32|709.44|712.32|709.44|712.02|709.14|0
1651514020000|2022-05-02 17:53:40|713.14|710.26|712.84|709.96|713.14|710.26|712.84|709.96|0
1651514030000|2022-05-02 17:53:50|712.32|709.44|712.73|709.85|712.73|709.85|712.12|709.24|0
1651514040000|2022-05-02 17:54:00|712.53|709.65|713.14|710.26|713.14|710.26|712.53|709.65|0
1651514050000|2022-05-02 17:54:10|712.53|709.65|713.35|710.47|713.35|710.47|712.53|709.65|0
1651514060000|2022-05-02 17:54:20|712.73|709.85|712.12|709.24|712.94|710.06|712.12|709.24|0
1651514070000|2022-05-02 17:54:30|712.32|709.44|712.53|709.65|712.53|709.65|712.32|709.44|0
1651514080000|2022-05-02 17:54:40|712.32|709.44|712.53|709.65|712.53|709.65|712.32|709.44|0
1651514090000|2022-05-02 17:54:50|712.73|709.85|712.53|709.65|712.73|709.85|712.53|709.65|0
1651514100000|2022-05-02 17:55:00|711.71|708.83|712.32|709.44|712.32|709.44|711.71|708.83|0
1651514110000|2022-05-02 17:55:10|712.12|709.24|712.73|709.85|712.73|709.85|712.12|709.24|0
1651514120000|2022-05-02 17:55:20|712.32|709.44|712.12|709.24|712.32|709.44|711.91|709.03|0
1651514130000|2022-05-02 17:55:30|711.7|708.82|710.89|708.01|711.7|708.82|710.89|708.01|0
1651514140000|2022-05-02 17:55:40|710.68|707.8|708.43|705.55|710.68|707.8|708.02|705.14|0
1651514150000|2022-05-02 17:55:50|707.92|705.04|707.81|704.93|707.92|705.04|707.61|704.73|0
1651514160000|2022-05-02 17:56:00|707.41|704.53|709.25|706.37|709.25|706.37|707.41|704.53|0
1651514170000|2022-05-02 17:56:10|709.86|706.98|708.84|705.96|709.97|707.09|708.84|705.96|0
1651514180000|2022-05-02 17:56:20|708.63|705.75|709.45|706.57|709.66|706.78|708.63|705.75|0
1651514190000|2022-05-02 17:56:30|709.66|706.78|710.07|707.19|710.07|707.19|709.66|706.78|0
1651514200000|2022-05-02 17:56:40|709.86|706.98|710.07|707.19|710.07|707.19|709.66|706.78|0
1651514210000|2022-05-02 17:56:50|709.66|706.78|709.86|706.98|709.86|706.98|709.04|706.16|0
1651514220000|2022-05-02 17:57:00|710.27|707.39|710.68|707.8|710.68|707.8|710.27|707.39|0
1651514230000|2022-05-02 17:57:10|711.2|708.32|711.5|708.62|711.5|708.62|711.09|708.21|0
1651514240000|2022-05-02 17:57:20|710.27|707.39|710.47|707.59|710.47|707.59|710.27|707.39|0
1651514250000|2022-05-02 17:57:30|710.88|708|710.88|708|711.09|708.21|710.88|708|0
1651514260000|2022-05-02 17:57:40|710.07|707.19|709.45|706.57|710.07|707.19|709.25|706.37|0
1651514270000|2022-05-02 17:57:50|709.25|706.37|709.66|706.78|709.76|706.88|709.15|706.27|0
1651514280000|2022-05-02 17:58:00|709.45|706.57|710.68|707.8|710.68|707.8|709.45|706.57|0
1651514290000|2022-05-02 17:58:10|710.06|707.18|709.04|706.16|710.06|707.18|709.04|706.16|0
1651514300000|2022-05-02 17:58:20|709.25|706.37|709.45|706.57|709.45|706.57|708.84|705.96|0
1651514310000|2022-05-02 17:58:30|709.25|706.37|709.25|706.37|709.45|706.57|709.04|706.16|0
1651514320000|2022-05-02 17:58:40|709.86|706.98|709.45|706.57|709.86|706.98|709.25|706.37|0
1651514330000|2022-05-02 17:58:50|709.86|706.98|710.06|707.18|710.47|707.59|709.86|706.98|0
1651514340000|2022-05-02 17:59:00|709.86|706.98|708.84|705.96|709.86|706.98|708.84|705.96|0
1651514350000|2022-05-02 17:59:10|708.43|705.55|708.43|705.55|708.43|705.55|708.43|705.55|0
1651514360000|2022-05-02 17:59:20|708.22|705.34|709.45|706.57|709.45|706.57|708.22|705.34|0
1651514370000|2022-05-02 17:59:30|709.66|706.78|708.43|705.55|709.66|706.78|708.43|705.55|0
1651514380000|2022-05-02 17:59:40|708.22|705.34|708.53|705.65|708.53|705.65|708.22|705.34|0
1651514390000|2022-05-02 17:59:50|707.81|704.93|707.4|704.52|708.02|705.14|707.4|704.52|0
1651514400000|2022-05-02 18:00:00|708.02|705.14|708.02|705.14|708.02|705.14|708.02|705.14|0
1651514410000|2022-05-02 18:00:10|709.04|706.16|709.04|706.16|709.04|706.16|708.22|705.34|0
1651514420000|2022-05-02 18:00:20|709.65|706.77|710.47|707.59|710.68|707.8|709.65|706.77|0
1651514430000|2022-05-02 18:00:30|711.7|708.82|711.29|708.41|711.7|708.82|710.99|708.11|0
1651514440000|2022-05-02 18:00:40|710.88|708|710.88|708|711.5|708.62|710.88|708|0
1651514450000|2022-05-02 18:00:50|710.47|707.59|710.17|707.29|710.68|707.8|710.17|707.29|0
1651514460000|2022-05-02 18:01:00|710.47|707.59|710.06|707.18|710.47|707.59|710.06|707.18|0
1651514470000|2022-05-02 18:01:10|710.27|707.39|711.2|708.32|711.5|708.62|710.27|707.39|0
1651514480000|2022-05-02 18:01:20|711.29|708.41|711.5|708.62|711.7|708.82|711.29|708.41|0
1651514490000|2022-05-02 18:01:30|712.11|709.23|712.32|709.44|712.32|709.44|712.11|709.23|0
1651514500000|2022-05-02 18:01:40|711.7|708.82|711.91|709.03|712.11|709.23|711.7|708.82|0
1651514510000|2022-05-02 18:01:50|712.11|709.23|712.52|709.64|712.52|709.64|711.81|708.93|0
1651514520000|2022-05-02 18:02:00|711.5|708.62|710.47|707.59|711.5|708.62|710.47|707.59|0
1651514530000|2022-05-02 18:02:10|709.35|706.47|707.4|704.52|709.35|706.47|707.2|704.32|0
1651514540000|2022-05-02 18:02:20|707.2|704.32|706.79|703.91|707.2|704.32|706.59|703.71|0
1651514550000|2022-05-02 18:02:30|706.99|704.11|706.49|703.61|706.99|704.11|706.49|703.61|0
1651514560000|2022-05-02 18:02:40|706.59|703.71|705.97|703.09|706.59|703.71|705.47|702.59|0
1651514570000|2022-05-02 18:02:50|706.18|703.3|705.36|702.48|706.18|703.3|705.36|702.48|0
1651514580000|2022-05-02 18:03:00|705.56|702.68|705.56|702.68|705.56|702.68|705.36|702.48|0
1651514590000|2022-05-02 18:03:10|705.36|702.48|705.77|702.89|705.77|702.89|705.36|702.48|0
1651514600000|2022-05-02 18:03:20|705.47|702.59|705.77|702.89|705.77|702.89|705.36|702.48|0
1651514610000|2022-05-02 18:03:30|705.47|702.59|705.36|702.48|705.56|702.68|705.36|702.48|0
1651514620000|2022-05-02 18:03:40|704.14|701.26|704.75|701.87|704.75|701.87|704.14|701.26|0
1651514630000|2022-05-02 18:03:50|704.34|701.46|702.5|699.62|704.34|701.46|702.5|699.62|0
1651514640000|2022-05-02 18:04:00|702.91|700.03|703.52|700.64|703.73|700.85|702.91|700.03|0
1651514650000|2022-05-02 18:04:10|703.73|700.85|705.16|702.28|705.16|702.28|703.73|700.85|0
1651514660000|2022-05-02 18:04:20|705.77|702.89|705.16|702.28|705.77|702.89|705.16|702.28|0
1651514670000|2022-05-02 18:04:30|704.95|702.07|704.95|702.07|704.95|702.07|704.75|701.87|0
1651514680000|2022-05-02 18:04:40|704.54|701.66|703.93|701.05|704.54|701.66|703.93|701.05|0
1651514690000|2022-05-02 18:04:50|702.71|699.83|701.89|699.01|702.91|700.03|701.89|699.01|0
1651514700000|2022-05-02 18:05:00|701.28|698.4|702.5|699.62|702.5|699.62|700.87|697.99|0
1651514710000|2022-05-02 18:05:10|703.12|700.24|703.12|700.24|703.32|700.44|703.12|700.24|0
1651514720000|2022-05-02 18:05:20|703.93|701.05|704.34|701.46|704.95|702.07|703.93|701.05|0
1651514730000|2022-05-02 18:05:30|703.32|700.44|703.32|700.44|703.52|700.64|703.32|700.44|0
1651514740000|2022-05-02 18:05:40|703.12|700.24|702.91|700.03|703.12|700.24|702.3|699.42|0
1651514750000|2022-05-02 18:05:50|702.3|699.42|703.32|700.44|703.32|700.44|702.3|699.42|0
1651514760000|2022-05-02 18:06:00|702.5|699.62|702.91|700.03|702.91|700.03|702.5|699.62|0
1651514770000|2022-05-02 18:06:10|702.71|699.83|701.69|698.81|702.71|699.83|701.69|698.81|0
1651514780000|2022-05-02 18:06:20|701.48|698.6|700.78|697.9|701.48|698.6|700.26|697.38|0
1651514790000|2022-05-02 18:06:30|700.26|697.38|700.67|697.79|700.87|697.99|700.26|697.38|0
1651514800000|2022-05-02 18:06:40|700.87|697.99|700.26|697.38|700.87|697.99|700.26|697.38|0
1651514810000|2022-05-02 18:06:50|700.06|697.18|700.06|697.18|700.67|697.79|700.06|697.18|0
1651514820000|2022-05-02 18:07:00|700.26|697.38|698.43|695.55|700.26|697.38|698.03|695.15|0
1651514830000|2022-05-02 18:07:10|699.25|696.37|699.65|696.77|699.65|696.77|699.25|696.37|0
1651514840000|2022-05-02 18:07:20|699.04|696.16|698.84|695.96|699.04|696.16|698.84|695.96|0
1651514850000|2022-05-02 18:07:30|699.65|696.77|699.04|696.16|699.65|696.77|699.04|696.16|0
1651514860000|2022-05-02 18:07:40|699.15|696.27|699.45|696.57|699.45|696.57|699.04|696.16|0
1651514870000|2022-05-02 18:07:50|699.86|696.98|700.47|697.59|700.47|697.59|699.86|696.98|0
1651514880000|2022-05-02 18:08:00|701.48|698.6|702.3|699.42|702.3|699.42|700.87|697.99|0
1651514890000|2022-05-02 18:08:10|702.61|699.73|702.91|700.03|702.91|700.03|702.5|699.62|0
1651514900000|2022-05-02 18:08:20|703.11|700.23|703.73|700.85|704.04|701.16|703.11|700.23|0
1651514910000|2022-05-02 18:08:30|702.91|700.03|704.34|701.46|704.34|701.46|702.91|700.03|0
1651514920000|2022-05-02 18:08:40|704.54|701.66|704.54|701.66|704.75|701.87|704.54|701.66|0
1651514930000|2022-05-02 18:08:50|704.44|701.56|704.34|701.46|705.15|702.27|704.34|701.46|0
1651514940000|2022-05-02 18:09:00|704.54|701.66|705.77|702.89|705.77|702.89|704.54|701.66|0
1651514950000|2022-05-02 18:09:10|706.18|703.3|705.97|703.09|706.18|703.3|705.97|703.09|0
1651514960000|2022-05-02 18:09:20|706.18|703.3|706.99|704.11|706.99|704.11|706.18|703.3|0
1651514970000|2022-05-02 18:09:30|707.4|704.52|707.51|704.63|707.61|704.73|707.3|704.42|0
1651514980000|2022-05-02 18:09:40|707.61|704.73|707.61|704.73|708.22|705.34|707.61|704.73|0
1651514990000|2022-05-02 18:09:50|708.02|705.14|708.02|705.14|708.02|705.14|707.61|704.73|0
1651515000000|2022-05-02 18:10:00|708.22|705.34|707.81|704.93|708.22|705.34|707.61|704.73|0
1651515010000|2022-05-02 18:10:10|708.22|705.34|709.04|706.16|709.04|706.16|708.02|705.14|0
1651515020000|2022-05-02 18:10:20|708.63|705.75|707.61|704.73|708.63|705.75|707.61|704.73|0
1651515030000|2022-05-02 18:10:30|708.02|705.14|708.02|705.14|708.42|705.54|707.81|704.93|0
1651515040000|2022-05-02 18:10:40|708.42|705.54|707.61|704.73|708.42|705.54|707.61|704.73|0
1651515050000|2022-05-02 18:10:50|708.22|705.34|708.02|705.14|708.22|705.34|707.61|704.73|0
1651515060000|2022-05-02 18:11:00|709.04|706.16|709.04|706.16|709.04|706.16|708.63|705.75|0
1651515070000|2022-05-02 18:11:10|708.83|705.95|708.42|705.54|708.83|705.95|708.42|705.54|0
1651515080000|2022-05-02 18:11:20|709.04|706.16|708.83|705.95|709.24|706.36|708.83|705.95|0
1651515090000|2022-05-02 18:11:30|709.86|706.98|710.06|707.18|710.47|707.59|709.86|706.98|0
1651515100000|2022-05-02 18:11:40|709.86|706.98|710.06|707.18|710.47|707.59|709.86|706.98|0
1651515110000|2022-05-02 18:11:50|710.37|707.49|710.27|707.39|710.47|707.59|710.27|707.39|0
1651515120000|2022-05-02 18:12:00|710.47|707.59|711.09|708.21|711.09|708.21|710.47|707.59|0
1651515130000|2022-05-02 18:12:10|712.11|709.23|712.93|710.05|712.93|710.05|712.11|709.23|0
1651515140000|2022-05-02 18:12:20|713.24|710.36|714.78|711.9|714.78|711.9|713.24|710.36|0
1651515150000|2022-05-02 18:12:30|714.89|712.01|715.19|712.31|715.19|712.31|714.89|712.01|0
1651515160000|2022-05-02 18:12:40|715.09|712.21|714.98|712.1|715.4|712.52|714.98|712.1|0
1651515170000|2022-05-02 18:12:50|714.57|711.69|714.78|711.9|714.78|711.9|714.16|711.28|0
1651515180000|2022-05-02 18:13:00|714.16|711.28|715.19|712.31|715.19|712.31|714.16|711.28|0
1651515190000|2022-05-02 18:13:10|715.4|712.52|715.6|712.72|715.6|712.72|715.4|712.52|0
1651515200000|2022-05-02 18:13:20|715.81|712.93|716.22|713.34|716.63|713.75|715.4|712.52|0
1651515210000|2022-05-02 18:13:30|716.63|713.75|717.45|714.57|717.86|714.98|716.63|713.75|0
1651515220000|2022-05-02 18:13:40|717.66|714.78|718.27|715.39|718.27|715.39|717.66|714.78|0
1651515230000|2022-05-02 18:13:50|718.69|715.81|718.89|716.01|718.89|716.01|718.69|715.81|0
1651515240000|2022-05-02 18:14:00|718.69|715.81|718.89|716.01|719.1|716.22|718.69|715.81|0
1651515250000|2022-05-02 18:14:10|718.69|715.81|719.3|716.42|719.3|716.42|718.69|715.81|0
1651515260000|2022-05-02 18:14:20|719.1|716.22|718.89|716.01|719.1|716.22|718.89|716.01|0
1651515270000|2022-05-02 18:14:30|719.21|716.33|719.51|716.63|719.51|716.63|719.21|716.33|0
1651515280000|2022-05-02 18:14:40|719|716.12|719.1|716.22|719.3|716.42|718.89|716.01|0
1651515290000|2022-05-02 18:14:50|718.69|715.81|719.3|716.42|719.3|716.42|718.48|715.6|0
1651515300000|2022-05-02 18:15:00|718.89|716.01|719.3|716.42|719.51|716.63|718.89|716.01|0
1651515310000|2022-05-02 18:15:10|719.92|717.04|718.48|715.6|719.92|717.04|718.48|715.6|0
1651515320000|2022-05-02 18:15:20|718.89|716.01|719.92|717.04|719.92|717.04|718.89|716.01|0
1651515330000|2022-05-02 18:15:30|720.33|717.45|720.75|717.87|720.75|717.87|720.13|717.25|0
1651515340000|2022-05-02 18:15:40|720.95|718.07|721.16|718.28|721.16|718.28|720.95|718.07|0
1651515350000|2022-05-02 18:15:50|721.37|718.49|720.95|718.07|721.78|718.9|720.95|718.07|0
1651515360000|2022-05-02 18:16:00|721.57|718.69|721.37|718.49|721.57|718.69|721.37|718.49|0
1651515370000|2022-05-02 18:16:10|721.16|718.28|721.78|718.9|721.78|718.9|721.16|718.28|0
1651515380000|2022-05-02 18:16:20|721.37|718.49|721.57|718.69|721.57|718.69|721.37|718.49|0
1651515390000|2022-05-02 18:16:30|723.24|720.36|722.83|719.95|723.45|720.57|722.63|719.75|0
1651515400000|2022-05-02 18:16:40|722.73|719.85|722.42|719.54|722.73|719.85|722.42|719.54|0
1651515410000|2022-05-02 18:16:50|722.22|719.34|722.01|719.13|722.22|719.34|721.19|718.31|0
1651515420000|2022-05-02 18:17:00|722.63|719.75|723.24|720.36|723.65|720.77|722.63|719.75|0
1651515430000|2022-05-02 18:17:10|723.04|720.16|722.83|719.95|723.04|720.16|722.63|719.75|0
1651515440000|2022-05-02 18:17:20|722.63|719.75|722.83|719.95|722.83|719.95|722.63|719.75|0
1651515450000|2022-05-02 18:17:30|722.63|719.75|721.19|718.31|722.63|719.75|720.78|717.9|0
1651515460000|2022-05-02 18:17:40|721.39|718.51|722.21|719.33|722.21|719.33|721.39|718.51|0
1651515470000|2022-05-02 18:17:50|721.8|718.92|721.19|718.31|721.8|718.92|721.19|718.31|0
1651515480000|2022-05-02 18:18:00|721.5|718.62|721.39|718.51|721.6|718.72|721.19|718.31|0
1651515490000|2022-05-02 18:18:10|721.19|718.31|720.98|718.1|721.19|718.31|720.78|717.9|0
1651515500000|2022-05-02 18:18:20|721.19|718.31|721.19|718.31|721.6|718.72|721.19|718.31|0
1651515510000|2022-05-02 18:18:30|721.6|718.72|720.98|718.1|721.6|718.72|720.98|718.1|0
1651515520000|2022-05-02 18:18:40|720.78|717.9|721.6|718.72|721.6|718.72|720.78|717.9|0
1651515530000|2022-05-02 18:18:50|721.8|718.92|721.8|718.92|722.01|719.13|721.8|718.92|0
1651515540000|2022-05-02 18:19:00|722.42|719.54|722.63|719.75|722.63|719.75|722.42|719.54|0
1651515550000|2022-05-02 18:19:10|722.42|719.54|723.04|720.16|723.04|720.16|722.42|719.54|0
1651515560000|2022-05-02 18:19:20|723.65|720.77|723.45|720.57|723.65|720.77|723.45|720.57|0
1651515570000|2022-05-02 18:19:30|723.65|720.77|723.45|720.57|723.65|720.77|723.45|720.57|0
1651515580000|2022-05-02 18:19:40|723.65|720.77|723.86|720.98|723.86|720.98|723.65|720.77|0
1651515590000|2022-05-02 18:19:50|723.65|720.77|723.45|720.57|723.86|720.98|723.45|720.57|0
1651515600000|2022-05-02 18:20:00|723.24|720.36|722.63|719.75|723.24|720.36|722.01|719.13|0
1651515610000|2022-05-02 18:20:10|722.53|719.65|723.76|720.88|723.76|720.88|722.53|719.65|0
1651515620000|2022-05-02 18:20:20|723.86|720.98|724.06|721.18|724.27|721.39|723.86|720.98|0
1651515630000|2022-05-02 18:20:30|724.68|721.8|723.86|720.98|724.68|721.8|723.65|720.77|0
1651515640000|2022-05-02 18:20:40|723.65|720.77|724.49|721.61|724.49|721.61|722.19|719.31|0
1651515650000|2022-05-02 18:20:50|724.9|722.02|723.85|720.97|724.9|722.02|723.85|720.97|0
1651515660000|2022-05-02 18:21:00|724.06|721.18|723.03|720.15|724.06|721.18|723.03|720.15|0
1651515670000|2022-05-02 18:21:10|723.14|720.26|722.21|719.33|723.14|720.26|722.21|719.33|0
1651515680000|2022-05-02 18:21:20|721.29|718.41|723.24|720.36|723.24|720.36|721.18|718.3|0
1651515690000|2022-05-02 18:21:30|722.83|719.95|723.44|720.56|723.85|720.97|722.83|719.95|0
1651515700000|2022-05-02 18:21:40|722.41|719.53|721.8|718.92|722.41|719.53|721.8|718.92|0
1651515710000|2022-05-02 18:21:50|722|719.12|721.59|718.71|722|719.12|721.59|718.71|0
1651515720000|2022-05-02 18:22:00|719.33|716.45|717.28|714.4|719.33|716.45|717.28|714.4|0
1651515730000|2022-05-02 18:22:10|718.31|715.43|719.54|716.66|719.54|716.66|718.31|715.43|0
1651515740000|2022-05-02 18:22:20|720.36|717.48|720.36|717.48|720.57|717.69|720.36|717.48|0
1651515750000|2022-05-02 18:22:30|719.33|716.45|720.57|717.69|720.57|717.69|719.33|716.45|0
1651515760000|2022-05-02 18:22:40|720.36|717.48|721.39|718.51|721.39|718.51|720.36|717.48|0
1651515770000|2022-05-02 18:22:50|721.18|718.3|720.57|717.69|721.18|718.3|719.54|716.66|0
1651515780000|2022-05-02 18:23:00|721.39|718.51|719.85|716.97|721.39|718.51|719.85|716.97|0
1651515790000|2022-05-02 18:23:10|720.15|717.27|719.95|717.07|720.15|717.27|719.74|716.86|0
1651515800000|2022-05-02 18:23:20|719.33|716.45|718.31|715.43|719.33|716.45|718.31|715.43|0
1651515810000|2022-05-02 18:23:30|717.69|714.81|717.9|715.02|717.9|715.02|717.69|714.81|0
1651515820000|2022-05-02 18:23:40|716.98|714.1|717.08|714.2|717.08|714.2|716.87|713.99|0
1651515830000|2022-05-02 18:23:50|717.49|714.61|717.69|714.81|717.69|714.81|716.87|713.99|0
1651515840000|2022-05-02 18:24:00|718.1|715.22|719.13|716.25|719.13|716.25|718.1|715.22|0
1651515850000|2022-05-02 18:24:10|718.92|716.04|718.72|715.84|718.92|716.04|718.1|715.22|0
1651515860000|2022-05-02 18:24:20|718|715.12|717.69|714.81|718|715.12|717.49|714.61|0
1651515870000|2022-05-02 18:24:30|717.9|715.02|719.13|716.25|719.13|716.25|717.9|715.02|0
1651515880000|2022-05-02 18:24:40|718.92|716.04|718.1|715.22|718.92|716.04|718.1|715.22|0
1651515890000|2022-05-02 18:24:50|717.69|714.81|718.51|715.63|718.51|715.63|717.28|714.4|0
1651515900000|2022-05-02 18:25:00|719.23|716.35|718.72|715.84|719.23|716.35|718.72|715.84|0
1651515910000|2022-05-02 18:25:10|719.33|716.45|719.74|716.86|719.74|716.86|719.33|716.45|0
1651515920000|2022-05-02 18:25:20|720.47|717.59|721.8|718.92|721.8|718.92|720.47|717.59|0
1651515930000|2022-05-02 18:25:30|721.59|718.71|720.77|717.89|721.59|718.71|720.77|717.89|0
1651515940000|2022-05-02 18:25:40|720.56|717.68|720.67|717.79|720.98|718.1|720.56|717.68|0
1651515950000|2022-05-02 18:25:50|720.98|718.1|721.59|718.71|721.59|718.71|720.98|718.1|0
1651515960000|2022-05-02 18:26:00|722.21|719.33|722.21|719.33|722.21|719.33|721.18|718.3|0
1651515970000|2022-05-02 18:26:10|722|719.12|721.8|718.92|722.41|719.53|721.8|718.92|0
1651515980000|2022-05-02 18:26:20|721.49|718.61|720.15|717.27|721.49|718.61|720.15|717.27|0
1651515990000|2022-05-02 18:26:30|720.98|718.1|720.56|717.68|720.98|718.1|720.15|717.27|0
1651516000000|2022-05-02 18:26:40|720.67|717.79|719.95|717.07|720.67|717.79|719.95|717.07|0
1651516010000|2022-05-02 18:26:50|719.54|716.66|720.36|717.48|720.36|717.48|719.54|716.66|0
1651516020000|2022-05-02 18:27:00|720.56|717.68|720.36|717.48|720.56|717.68|719.95|717.07|0
1651516030000|2022-05-02 18:27:10|720.15|717.27|719.74|716.86|720.15|717.27|719.74|716.86|0
1651516040000|2022-05-02 18:27:20|719.64|716.76|718.92|716.04|719.74|716.86|718.92|716.04|0
1651516050000|2022-05-02 18:27:30|719.13|716.25|718.72|715.84|719.13|716.25|718.51|715.63|0
1651516060000|2022-05-02 18:27:40|718.51|715.63|718.1|715.22|718.51|715.63|718.1|715.22|0
1651516070000|2022-05-02 18:27:50|718.51|715.63|717.9|715.02|718.51|715.63|717.9|715.02|0
1651516080000|2022-05-02 18:28:00|717.69|714.81|718.51|715.63|718.72|715.84|717.69|714.81|0
1651516090000|2022-05-02 18:28:10|717.9|715.02|718.51|715.63|718.51|715.63|717.9|715.02|0
1651516100000|2022-05-02 18:28:20|718.92|716.04|719.54|716.66|719.95|717.07|718.92|716.04|0
1651516110000|2022-05-02 18:28:30|719.33|716.45|719.64|716.76|719.64|716.76|719.33|716.45|0
1651516120000|2022-05-02 18:28:40|719.54|716.66|719.54|716.66|720.36|717.48|719.54|716.66|0
1651516130000|2022-05-02 18:28:50|720.15|717.27|720.15|717.27|720.15|717.27|720.15|717.27|0
1651516140000|2022-05-02 18:29:00|719.13|716.25|718.92|716.04|719.13|716.25|718.72|715.84|0
1651516150000|2022-05-02 18:29:10|719.13|716.25|719.33|716.45|719.33|716.45|719.13|716.25|0
1651516160000|2022-05-02 18:29:20|719.95|717.07|719.33|716.45|719.95|717.07|719.33|716.45|0
1651516170000|2022-05-02 18:29:30|718.92|716.04|720.15|717.27|720.15|717.27|718.92|716.04|0
1651516180000|2022-05-02 18:29:40|719.33|716.45|719.74|716.86|719.74|716.86|718.92|716.04|0
1651516190000|2022-05-02 18:29:50|719.33|716.45|719.95|717.07|719.95|717.07|719.33|716.45|0
1651516200000|2022-05-02 18:30:00|719.74|716.86|721.18|718.3|721.18|718.3|719.74|716.86|0
1651516210000|2022-05-02 18:30:10|720.97|718.09|719.13|716.25|720.97|718.09|719.13|716.25|0
1651516220000|2022-05-02 18:30:20|719.95|717.07|720.77|717.89|720.77|717.89|719.33|716.45|0
1651516230000|2022-05-02 18:30:30|720.97|718.09|721.8|718.92|722.21|719.33|720.97|718.09|0
1651516240000|2022-05-02 18:30:40|721.59|718.71|722.21|719.33|722.21|719.33|721.59|718.71|0
1651516250000|2022-05-02 18:30:50|721.8|718.92|721.18|718.3|721.8|718.92|720.97|718.09|0
1651516260000|2022-05-02 18:31:00|720.88|718|719.33|716.45|720.88|718|719.03|716.15|0
1651516270000|2022-05-02 18:31:10|720.15|717.27|720.97|718.09|720.97|718.09|719.95|717.07|0
1651516280000|2022-05-02 18:31:20|720.56|717.68|721.18|718.3|721.18|718.3|720.36|717.48|0
1651516290000|2022-05-02 18:31:30|720.97|718.09|721.38|718.5|721.38|718.5|720.97|718.09|0
1651516300000|2022-05-02 18:31:40|720.97|718.09|720.97|718.09|721.59|718.71|720.77|717.89|0
1651516310000|2022-05-02 18:31:50|720.15|717.27|719.03|716.15|720.15|717.27|719.03|716.15|0
1651516320000|2022-05-02 18:32:00|719.13|716.25|718.92|716.04|719.13|716.25|718.92|716.04|0
1651516330000|2022-05-02 18:32:10|719.54|716.66|718.1|715.22|719.54|716.66|718.1|715.22|0
1651516340000|2022-05-02 18:32:20|717.9|715.02|717.9|715.02|718.31|715.43|717.8|714.92|0
1651516350000|2022-05-02 18:32:30|718.62|715.74|719.54|716.66|719.54|716.66|718.62|715.74|0
1651516360000|2022-05-02 18:32:40|718.31|715.43|718.51|715.63|718.51|715.63|717.08|714.2|0
1651516370000|2022-05-02 18:32:50|718.92|716.04|719.33|716.45|719.33|716.45|718.51|715.63|0
1651516380000|2022-05-02 18:33:00|719.13|716.25|718.72|715.84|719.13|716.25|718.72|715.84|0
1651516390000|2022-05-02 18:33:10|718.1|715.22|718.72|715.84|718.72|715.84|718.1|715.22|0
1651516400000|2022-05-02 18:33:20|718.1|715.22|717.49|714.61|718.31|715.43|717.49|714.61|0
1651516410000|2022-05-02 18:33:30|716.98|714.1|716.16|713.28|717.28|714.4|716.16|713.28|0
1651516420000|2022-05-02 18:33:40|716.05|713.17|715.44|712.56|716.46|713.58|715.44|712.56|0
1651516430000|2022-05-02 18:33:50|715.23|712.35|716.46|713.58|716.46|713.58|715.23|712.35|0
1651516440000|2022-05-02 18:34:00|717.08|714.2|716.67|713.79|717.49|714.61|716.67|713.79|0
1651516450000|2022-05-02 18:34:10|716.77|713.89|717.39|714.51|717.69|714.81|716.77|713.89|0
1651516460000|2022-05-02 18:34:20|717.08|714.2|716.67|713.79|717.08|714.2|716.46|713.58|0
1651516470000|2022-05-02 18:34:30|716.46|713.58|715.95|713.07|716.46|713.58|715.95|713.07|0
1651516480000|2022-05-02 18:34:40|716.05|713.17|716.46|713.58|716.46|713.58|715.85|712.97|0
1651516490000|2022-05-02 18:34:50|717.08|714.2|717.08|714.2|717.08|714.2|716.67|713.79|0
1651516500000|2022-05-02 18:35:00|717.28|714.4|718.31|715.43|718.72|715.84|717.28|714.4|0
1651516510000|2022-05-02 18:35:10|718.72|715.84|718.51|715.63|719.13|716.25|718.51|715.63|0
1651516520000|2022-05-02 18:35:20|718.31|715.43|719.95|717.07|719.95|717.07|718.31|715.43|0
1651516530000|2022-05-02 18:35:30|720.15|717.27|720.15|717.27|720.36|717.48|720.15|717.27|0
1651516540000|2022-05-02 18:35:40|719.95|717.07|719.95|717.07|720.36|717.48|719.74|716.86|0
1651516550000|2022-05-02 18:35:50|719.74|716.86|720.56|717.68|720.56|717.68|719.74|716.86|0
1651516560000|2022-05-02 18:36:00|720.77|717.89|721.38|718.5|722|719.12|720.77|717.89|0
1651516570000|2022-05-02 18:36:10|721.18|718.3|720.36|717.48|721.18|718.3|720.36|717.48|0
1651516580000|2022-05-02 18:36:20|720.87|717.99|721.79|718.91|722|719.12|720.87|717.99|0
1651516590000|2022-05-02 18:36:30|721.18|718.3|720.56|717.68|721.18|718.3|720.36|717.48|0
1651516600000|2022-05-02 18:36:40|720.77|717.89|722|719.12|722|719.12|720.77|717.89|0
1651516610000|2022-05-02 18:36:50|721.79|718.91|722.11|719.23|722.11|719.23|721.79|718.91|0
1651516620000|2022-05-02 18:37:00|722|719.12|722.21|719.33|722.41|719.53|722|719.12|0
1651516630000|2022-05-02 18:37:10|721.38|718.5|719.74|716.86|721.38|718.5|719.44|716.56|0
1651516640000|2022-05-02 18:37:20|720.15|717.27|721.28|718.4|721.28|718.4|720.15|717.27|0
1651516650000|2022-05-02 18:37:30|721.79|718.91|720.97|718.09|722.21|719.33|720.97|718.09|0
1651516660000|2022-05-02 18:37:40|721.18|718.3|720.26|717.38|721.18|718.3|720.15|717.27|0
1651516670000|2022-05-02 18:37:50|720.15|717.27|721.08|718.2|721.38|718.5|720.15|717.27|0
1651516680000|2022-05-02 18:38:00|720.77|717.89|720.15|717.27|722|719.12|720.15|717.27|0
1651516690000|2022-05-02 18:38:10|720.36|717.48|720.05|717.17|720.36|717.48|719.74|716.86|0
1651516700000|2022-05-02 18:38:20|719.54|716.66|719.54|716.66|719.95|717.07|719.54|716.66|0
1651516710000|2022-05-02 18:38:30|719.33|716.45|719.54|716.66|719.54|716.66|719.12|716.24|0
1651516720000|2022-05-02 18:38:40|718.51|715.63|717.28|714.4|718.51|715.63|717.28|714.4|0
1651516730000|2022-05-02 18:38:50|716.66|713.78|716.66|713.78|716.66|713.78|716.05|713.17|0
1651516740000|2022-05-02 18:39:00|716.46|713.58|716.05|713.17|716.66|713.78|716.05|713.17|0
1651516750000|2022-05-02 18:39:10|716.46|713.58|716.87|713.99|716.87|713.99|716.46|713.58|0
1651516760000|2022-05-02 18:39:20|717.69|714.81|718.1|715.22|718.1|715.22|717.69|714.81|0
1651516770000|2022-05-02 18:39:30|718.3|715.42|718.71|715.83|718.71|715.83|718.3|715.42|0
1651516780000|2022-05-02 18:39:40|718.92|716.04|719.53|716.65|719.53|716.65|718.92|716.04|0
1651516790000|2022-05-02 18:39:50|719.33|716.45|720.15|717.27|720.56|717.68|719.33|716.45|0
1651516800000|2022-05-02 18:40:00|719.74|716.86|719.74|716.86|719.95|717.07|719.53|716.65|0
1651516810000|2022-05-02 18:40:10|719.95|717.07|720.97|718.09|720.97|718.09|719.95|717.07|0
1651516820000|2022-05-02 18:40:20|721.38|718.5|720.77|717.89|721.38|718.5|720.77|717.89|0
1651516830000|2022-05-02 18:40:30|720.97|718.09|718.62|715.74|720.97|718.09|718.62|715.74|0
1651516840000|2022-05-02 18:40:40|718.51|715.63|718.51|715.63|718.71|715.83|717.69|714.81|0
1651516850000|2022-05-02 18:40:50|718.1|715.22|718.51|715.63|718.51|715.63|718.1|715.22|0
1651516860000|2022-05-02 18:41:00|719.74|716.86|720.15|717.27|720.15|717.27|719.53|716.65|0
1651516870000|2022-05-02 18:41:10|719.33|716.45|719.12|716.24|719.74|716.86|719.12|716.24|0
1651516880000|2022-05-02 18:41:20|719.53|716.65|720.26|717.38|720.56|717.68|719.53|716.65|0
1651516890000|2022-05-02 18:41:30|719.94|717.06|720.15|717.27|720.15|717.27|719.94|717.06|0
1651516900000|2022-05-02 18:41:40|720.36|717.48|720.15|717.27|720.87|717.99|720.15|717.27|0
1651516910000|2022-05-02 18:41:50|719.94|717.06|719.53|716.65|719.94|717.06|719.53|716.65|0
1651516920000|2022-05-02 18:42:00|719.64|716.76|718.92|716.04|719.64|716.76|718.51|715.63|0
1651516930000|2022-05-02 18:42:10|719.33|716.45|721.18|718.3|721.18|718.3|719.33|716.45|0
1651516940000|2022-05-02 18:42:20|720.77|717.89|721.38|718.5|721.38|718.5|720.67|717.79|0
1651516950000|2022-05-02 18:42:30|721.49|718.61|722.82|719.94|723.03|720.15|721.49|718.61|0
1651516960000|2022-05-02 18:42:40|723.44|720.56|724.26|721.38|724.26|721.38|723.44|720.56|0
1651516970000|2022-05-02 18:42:50|724.88|722|724.47|721.59|724.88|722|724.47|721.59|0
1651516980000|2022-05-02 18:43:00|724.88|722|725.7|722.82|726.11|723.23|724.88|722|0
1651516990000|2022-05-02 18:43:10|726.73|723.85|728.18|725.3|728.18|725.3|726.73|723.85|0
1651517000000|2022-05-02 18:43:20|727.97|725.09|728.79|725.91|728.79|725.91|727.97|725.09|0
1651517010000|2022-05-02 18:43:30|729|726.12|729|726.12|729.21|726.33|728.79|725.91|0
1651517020000|2022-05-02 18:43:40|729.21|726.33|729.62|726.74|729.62|726.74|729.21|726.33|0
1651517030000|2022-05-02 18:43:50|729.83|726.95|730.24|727.36|730.24|727.36|729.83|726.95|0
1651517040000|2022-05-02 18:44:00|730.03|727.15|729.41|726.53|730.45|727.57|729.41|726.53|0
1651517050000|2022-05-02 18:44:10|729.52|726.64|729.73|726.85|729.73|726.85|729.52|726.64|0
1651517060000|2022-05-02 18:44:20|730.03|727.15|728.38|725.5|730.03|727.15|728.38|725.5|0
1651517070000|2022-05-02 18:44:30|729|726.12|727.14|724.26|729|726.12|727.14|724.26|0
1651517080000|2022-05-02 18:44:40|727.35|724.47|727.56|724.68|727.56|724.68|727.14|724.26|0
1651517090000|2022-05-02 18:44:50|726.94|724.06|726.73|723.85|726.94|724.06|726.32|723.44|0
1651517100000|2022-05-02 18:45:00|726.53|723.65|725.5|722.62|726.53|723.65|723.85|720.97|0
1651517110000|2022-05-02 18:45:10|725.08|722.2|724.16|721.28|725.08|722.2|724.05|721.17|0
1651517120000|2022-05-02 18:45:20|724.26|721.38|723.44|720.56|724.26|721.38|723.44|720.56|0
1651517130000|2022-05-02 18:45:30|723.64|720.76|723.44|720.56|723.64|720.76|723.34|720.46|0
1651517140000|2022-05-02 18:45:40|722.61|719.73|718.82|715.94|722.61|719.73|718.82|715.94|0
1651517150000|2022-05-02 18:45:50|718.5|715.62|715.62|712.74|718.5|715.62|715.62|712.74|0
1651517160000|2022-05-02 18:46:00|715.83|712.95|714.8|711.92|715.83|712.95|714.8|711.92|0
1651517170000|2022-05-02 18:46:10|715.01|712.13|715.32|712.44|715.83|712.95|715.01|712.13|0
1651517180000|2022-05-02 18:46:20|714.8|711.92|717.06|714.18|717.06|714.18|714.8|711.92|0
1651517190000|2022-05-02 18:46:30|717.26|714.38|716.85|713.97|717.88|715|716.85|713.97|0
1651517200000|2022-05-02 18:46:40|717.26|714.38|717.88|715|717.88|715|717.26|714.38|0
1651517210000|2022-05-02 18:46:50|718.08|715.2|718.12|714.76|718.12|715.2|717.67|714.76|0
1651517220000|2022-05-02 18:47:00|718.73|715.37|717.71|714.35|718.73|715.37|717.71|714.35|0
1651517230000|2022-05-02 18:47:10|716.89|713.53|717.71|714.35|717.71|714.35|716.89|713.53|0
1651517240000|2022-05-02 18:47:20|718.12|714.76|718.53|715.17|718.94|715.58|718.12|714.76|0
1651517250000|2022-05-02 18:47:30|718.84|715.48|717.91|714.55|718.84|715.48|717.91|714.55|0
1651517260000|2022-05-02 18:47:40|718.12|714.76|718.32|714.96|718.32|714.96|718.12|714.76|0
1651517270000|2022-05-02 18:47:50|716.89|713.53|717.91|714.55|717.91|714.55|716.89|713.53|0
1651517280000|2022-05-02 18:48:00|718.32|714.96|718.12|714.76|718.32|714.96|718.12|714.76|0
1651517290000|2022-05-02 18:48:10|718.53|715.17|717.77|714.41|718.91|715.55|717.77|714.41|0
1651517300000|2022-05-02 18:48:20|717.67|714.31|718.48|715.12|718.48|715.12|717.67|714.31|0
1651517310000|2022-05-02 18:48:30|718.27|714.91|717.86|714.5|718.48|715.12|717.86|714.5|0
1651517320000|2022-05-02 18:48:40|718.07|714.71|717.86|714.5|718.48|715.12|717.86|714.5|0
1651517330000|2022-05-02 18:48:50|717.24|713.88|717.65|714.29|717.86|714.5|717.24|713.88|0
1651517340000|2022-05-02 18:49:00|718.07|714.71|717.65|714.29|718.07|714.71|717.24|713.88|0
1651517350000|2022-05-02 18:49:10|716.01|712.65|716.83|713.47|716.83|713.47|715.81|712.45|0
1651517360000|2022-05-02 18:49:20|717.45|714.09|717.04|713.68|717.45|714.09|717.04|713.68|0
1651517370000|2022-05-02 18:49:30|716.63|713.27|717.24|713.88|717.24|713.88|716.63|713.27|0
1651517380000|2022-05-02 18:49:40|716.94|713.58|717.45|714.09|717.45|714.09|716.83|713.47|0
1651517390000|2022-05-02 18:49:50|717.24|713.88|716.22|712.86|717.24|713.88|716.22|712.86|0
1651517400000|2022-05-02 18:50:00|716.01|712.65|716.01|712.65|716.42|713.06|716.01|712.65|0
1651517410000|2022-05-02 18:50:10|716.22|712.86|716.83|713.47|717.24|713.88|716.22|712.86|0
1651517420000|2022-05-02 18:50:20|717.56|714.2|718.27|714.91|718.89|715.53|717.56|714.2|0
1651517430000|2022-05-02 18:50:30|718.68|715.32|718.48|715.12|719.2|715.84|718.48|715.12|0
1651517440000|2022-05-02 18:50:40|719.09|715.73|719.09|715.73|719.61|716.25|719.09|715.73|0
1651517450000|2022-05-02 18:50:50|718.89|715.53|719.5|716.14|719.71|716.35|718.89|715.53|0
1651517460000|2022-05-02 18:51:00|719.92|716.56|720.53|717.17|721.15|717.79|719.92|716.56|0
1651517470000|2022-05-02 18:51:10|720.12|716.76|719.09|715.73|720.12|716.76|719.09|715.73|0
1651517480000|2022-05-02 18:51:20|719.41|716.05|720.33|716.97|720.53|717.17|719.41|716.05|0
1651517490000|2022-05-02 18:51:30|719.92|716.56|719.41|716.05|720.12|716.76|719.3|715.94|0
1651517500000|2022-05-02 18:51:40|719.3|715.94|718.27|714.91|719.61|716.25|718.06|714.7|0
1651517510000|2022-05-02 18:51:50|718.48|715.12|718.27|714.91|719.3|715.94|718.27|714.91|0
1651517520000|2022-05-02 18:52:00|718.48|715.12|719.71|716.35|719.71|716.35|718.48|715.12|0
1651517530000|2022-05-02 18:52:10|719.3|715.94|718.68|715.32|719.3|715.94|718.68|715.32|0
1651517540000|2022-05-02 18:52:20|718.89|715.53|718.58|715.22|719.09|715.73|718.58|715.22|0
1651517550000|2022-05-02 18:52:30|718.68|715.32|716.94|713.58|718.68|715.32|716.94|713.58|0
1651517560000|2022-05-02 18:52:40|716.01|712.65|715.81|712.45|716.63|713.27|715.71|712.35|0
1651517570000|2022-05-02 18:52:50|714.99|711.63|714.99|711.63|714.99|711.63|714.58|711.22|0
1651517580000|2022-05-02 18:53:00|714.58|711.22|714.78|711.42|714.78|711.42|714.37|711.01|0
1651517590000|2022-05-02 18:53:10|715.19|711.83|715.6|712.24|715.6|712.24|715.19|711.83|0
1651517600000|2022-05-02 18:53:20|714.57|711.21|714.78|711.42|714.78|711.42|714.37|711.01|0
1651517610000|2022-05-02 18:53:30|712.73|709.37|709.05|705.69|712.73|709.37|709.05|705.69|0
1651517620000|2022-05-02 18:53:40|708.44|705.08|709.05|705.69|709.56|706.2|708.23|704.87|0
1651517630000|2022-05-02 18:53:50|708.84|705.48|709.46|706.1|709.46|706.1|708.84|705.48|0
1651517640000|2022-05-02 18:54:00|709.25|705.89|710.27|706.91|711.09|707.73|709.25|705.89|0
1651517650000|2022-05-02 18:54:10|710.38|707.02|711.61|708.25|711.61|708.25|710.38|707.02|0
1651517660000|2022-05-02 18:54:20|712.12|708.76|711.09|707.73|712.32|708.96|711.09|707.73|0
1651517670000|2022-05-02 18:54:30|711.71|708.35|711.71|708.35|711.91|708.55|711.61|708.25|0
1651517680000|2022-05-02 18:54:40|712.02|708.66|711.5|708.14|712.12|708.76|711.5|708.14|0
1651517690000|2022-05-02 18:54:50|712.32|708.96|711.91|708.55|712.32|708.96|711.91|708.55|0
1651517700000|2022-05-02 18:55:00|712.12|708.76|711.3|707.94|712.12|708.76|711.3|707.94|0
1651517710000|2022-05-02 18:55:10|712.12|708.76|713.14|709.78|713.14|709.78|712.12|708.76|0
1651517720000|2022-05-02 18:55:20|712.63|709.27|712.94|709.58|712.94|709.58|712.63|709.27|0
1651517730000|2022-05-02 18:55:30|713.14|709.78|711.5|708.14|713.14|709.78|711.5|708.14|0
1651517740000|2022-05-02 18:55:40|711.4|708.04|712.53|709.17|712.53|709.17|711.4|708.04|0
1651517750000|2022-05-02 18:55:50|713.14|709.78|712.84|709.48|713.14|709.78|712.84|709.48|0
1651517760000|2022-05-02 18:56:00|713.14|709.78|713.86|710.5|713.86|710.5|713.14|709.78|0
1651517770000|2022-05-02 18:56:10|713.34|709.98|716.22|712.86|716.22|712.86|713.34|709.98|0
1651517780000|2022-05-02 18:56:20|715.19|711.83|715.39|712.03|715.39|712.03|715.19|711.83|0
1651517790000|2022-05-02 18:56:30|715.8|712.44|716.42|713.06|717.24|713.88|715.8|712.44|0
1651517800000|2022-05-02 18:56:40|717.24|713.88|717.45|714.09|717.45|714.09|717.24|713.88|0
1651517810000|2022-05-02 18:56:50|718.06|714.7|717.04|713.68|718.27|714.91|717.04|713.68|0
1651517820000|2022-05-02 18:57:00|717.65|714.29|718.89|715.53|718.89|715.53|717.65|714.29|0
1651517830000|2022-05-02 18:57:10|719.09|715.73|719.3|715.94|719.3|715.94|718.89|715.53|0
1651517840000|2022-05-02 18:57:20|718.27|714.91|717.86|714.5|718.27|714.91|717.86|714.5|0
1651517850000|2022-05-02 18:57:30|718.68|715.32|718.89|715.53|719.09|715.73|718.68|715.32|0
1651517860000|2022-05-02 18:57:40|719.09|715.73|719.09|715.73|719.09|715.73|718.89|715.53|0
1651517870000|2022-05-02 18:57:50|718.89|715.53|719.5|716.14|719.5|716.14|718.89|715.53|0
1651517880000|2022-05-02 18:58:00|719.71|716.35|720.53|717.17|721.15|717.79|719.71|716.35|0
1651517890000|2022-05-02 18:58:10|720.12|716.76|719.91|716.55|720.12|716.76|719.3|715.94|0
1651517900000|2022-05-02 18:58:20|719.2|715.84|719.91|716.55|719.91|716.55|719.2|715.84|0
1651517910000|2022-05-02 18:58:30|719.5|716.14|718.89|715.53|719.5|716.14|718.89|715.53|0
1651517920000|2022-05-02 18:58:40|718.27|714.91|718.27|714.91|718.47|715.11|718.27|714.91|0
1651517930000|2022-05-02 18:58:50|719.3|715.94|720.53|717.17|720.53|717.17|719.3|715.94|0
1651517940000|2022-05-02 18:59:00|720.33|716.97|718.68|715.32|720.33|716.97|718.68|715.32|0
1651517950000|2022-05-02 18:59:10|719.09|715.73|719.5|716.14|719.71|716.35|719.09|715.73|0
1651517960000|2022-05-02 18:59:20|720.12|716.76|721.56|718.2|721.56|718.2|720.12|716.76|0
1651517970000|2022-05-02 18:59:30|720.74|717.38|720.74|717.38|720.74|717.38|720.74|717.38|0
1651517980000|2022-05-02 18:59:40|720.53|717.17|719.91|716.55|720.53|717.17|719.91|716.55|0
1651517990000|2022-05-02 18:59:50|720.23|716.87|718.68|715.32|720.23|716.87|718.68|715.32|0
1651518000000|2022-05-02 19:00:00|716.63|713.27|714.78|711.42|716.63|713.27|714.57|711.21|0
1651518010000|2022-05-02 19:00:10|716.01|712.65|717.04|713.68|717.04|713.68|716.01|712.65|0
1651518020000|2022-05-02 19:00:20|717.45|714.09|716.83|713.47|717.45|714.09|716.62|713.26|0
1651518030000|2022-05-02 19:00:30|717.04|713.68|716.42|713.06|717.24|713.88|716.32|712.96|0
1651518040000|2022-05-02 19:00:40|715.8|712.44|713.75|710.39|715.8|712.44|713.75|710.39|0
1651518050000|2022-05-02 19:00:50|714.27|710.91|713.55|710.19|714.57|711.21|713.55|710.19|0
1651518060000|2022-05-02 19:01:00|713.86|710.5|712.73|709.37|714.37|711.01|712.52|709.16|0
1651518070000|2022-05-02 19:01:10|713.96|710.6|713.86|710.5|713.96|710.6|713.14|709.78|0
1651518080000|2022-05-02 19:01:20|715.39|712.03|715.19|711.83|715.39|712.03|714.88|711.52|0
1651518090000|2022-05-02 19:01:30|715.39|712.03|714.98|711.62|715.39|712.03|714.98|711.62|0
1651518100000|2022-05-02 19:01:40|713.55|710.19|714.16|710.8|714.16|710.8|713.55|710.19|0
1651518110000|2022-05-02 19:01:50|713.75|710.39|712.93|709.57|713.75|710.39|712.63|709.27|0
1651518120000|2022-05-02 19:02:00|713.96|710.6|714.98|711.62|714.98|711.62|713.96|710.6|0
1651518130000|2022-05-02 19:02:10|715.6|712.24|716.42|713.06|716.42|713.06|714.57|711.21|0
1651518140000|2022-05-02 19:02:20|715.39|712.03|717.04|713.68|717.04|713.68|715.29|711.93|0
1651518150000|2022-05-02 19:02:30|717.24|713.88|717.04|713.68|717.24|713.88|717.04|713.68|0
1651518160000|2022-05-02 19:02:40|717.86|714.5|716.62|713.26|717.86|714.5|716.62|713.26|0
1651518170000|2022-05-02 19:02:50|716.32|712.96|715.6|712.24|717.24|713.88|715.6|712.24|0
1651518180000|2022-05-02 19:03:00|717.03|713.67|715.39|712.03|717.03|713.67|715.39|712.03|0
1651518190000|2022-05-02 19:03:10|716.32|712.96|714.37|711.01|716.32|712.96|714.16|710.8|0
1651518200000|2022-05-02 19:03:20|713.14|709.78|712.11|708.75|713.96|710.6|712.11|708.75|0
1651518210000|2022-05-02 19:03:30|711.91|708.55|710.17|706.81|711.91|708.55|710.07|706.71|0
1651518220000|2022-05-02 19:03:40|711.09|707.73|712.32|708.96|712.32|708.96|711.09|707.73|0
1651518230000|2022-05-02 19:03:50|711.3|707.94|712.52|709.16|712.52|709.16|711.3|707.94|0
1651518240000|2022-05-02 19:04:00|712.32|708.96|711.61|708.25|712.32|708.96|711.09|707.73|0
1651518250000|2022-05-02 19:04:10|710.48|707.12|709.05|705.69|710.48|707.12|709.05|705.69|0
1651518260000|2022-05-02 19:04:20|708.23|704.87|706.5|703.14|708.23|704.87|706.5|703.14|0
1651518270000|2022-05-02 19:04:30|706.8|703.44|705.98|702.62|706.8|703.44|705.98|702.62|0
1651518280000|2022-05-02 19:04:40|707.82|704.46|709.25|705.89|709.25|705.89|707.82|704.46|0
1651518290000|2022-05-02 19:04:50|709.05|705.69|708.74|705.38|709.45|706.09|708.74|705.38|0
1651518300000|2022-05-02 19:05:00|708.64|705.28|707.41|704.05|708.64|705.28|707.21|703.85|0
1651518310000|2022-05-02 19:05:10|706.19|702.83|704.56|701.2|706.19|702.83|704.56|701.2|0
1651518320000|2022-05-02 19:05:20|704.15|700.79|705.07|701.71|705.07|701.71|704.15|700.79|0
1651518330000|2022-05-02 19:05:30|705.37|702.01|705.98|702.62|706.19|702.83|705.37|702.01|0
1651518340000|2022-05-02 19:05:40|705.37|702.01|705.98|702.62|705.98|702.62|705.17|701.81|0
1651518350000|2022-05-02 19:05:50|705.58|702.22|705.58|702.22|705.68|702.32|705.17|701.81|0
1651518360000|2022-05-02 19:06:00|705.78|702.42|706.39|703.03|706.39|703.03|705.17|701.81|0
1651518370000|2022-05-02 19:06:10|705.98|702.62|705.98|702.62|706.6|703.24|705.78|702.42|0
1651518380000|2022-05-02 19:06:20|706.39|703.03|705.58|702.22|706.39|703.03|705.58|702.22|0
1651518390000|2022-05-02 19:06:30|705.37|702.01|705.78|702.42|705.78|702.42|705.37|702.01|0
1651518400000|2022-05-02 19:06:40|705.37|702.01|705.98|702.62|706.19|702.83|705.37|702.01|0
1651518410000|2022-05-02 19:06:50|706.7|703.34|705.58|702.22|706.7|703.34|705.58|702.22|0
1651518420000|2022-05-02 19:07:00|705.68|702.32|704.96|701.6|705.68|702.32|704.56|701.2|0
1651518430000|2022-05-02 19:07:10|705.17|701.81|705.07|701.71|705.17|701.81|704.56|701.2|0
1651518440000|2022-05-02 19:07:20|704.15|700.79|702.72|699.36|704.15|700.79|702.72|699.36|0
1651518450000|2022-05-02 19:07:30|702.52|699.16|702.63|699.27|702.63|699.27|702.11|698.75|0
1651518460000|2022-05-02 19:07:40|702.52|699.16|703.33|699.97|703.33|699.97|702.22|698.86|0
1651518470000|2022-05-02 19:07:50|704.15|700.79|705.37|702.01|705.37|702.01|704.15|700.79|0
1651518480000|2022-05-02 19:08:00|705.78|702.42|707|703.64|707|703.64|705.78|702.42|0
1651518490000|2022-05-02 19:08:10|707.21|703.85|707.11|703.75|707.21|703.85|706.8|703.44|0
1651518500000|2022-05-02 19:08:20|708.64|705.28|708.02|704.66|709.25|705.89|708.02|704.66|0
1651518510000|2022-05-02 19:08:30|707.52|704.16|706.6|703.24|707.52|704.16|706.19|702.83|0
1651518520000|2022-05-02 19:08:40|705.98|702.62|705.98|702.62|706.09|702.73|705.68|702.32|0
1651518530000|2022-05-02 19:08:50|706.09|702.73|706.19|702.83|706.19|702.83|705.98|702.62|0
1651518540000|2022-05-02 19:09:00|705.58|702.22|704.56|701.2|705.58|702.22|704.25|700.89|0
1651518550000|2022-05-02 19:09:10|703.74|700.38|703.54|700.18|703.74|700.38|703.33|699.97|0
1651518560000|2022-05-02 19:09:20|702.93|699.57|701.41|698.05|702.93|699.57|701.41|698.05|0
1651518570000|2022-05-02 19:09:30|701.91|698.55|698.66|695.3|701.91|698.55|698.66|695.3|0
1651518580000|2022-05-02 19:09:40|696.63|693.27|697.24|693.88|697.24|693.88|695.93|692.57|0
1651518590000|2022-05-02 19:09:50|697.75|694.39|698.66|695.3|698.66|695.3|697.75|694.39|0
1651518600000|2022-05-02 19:10:00|699.07|695.71|695.82|692.46|699.07|695.71|695.82|692.46|0
1651518610000|2022-05-02 19:10:10|696.23|692.87|694.81|691.45|696.23|692.87|694.4|691.04|0
1651518620000|2022-05-02 19:10:20|694.4|691.04|695.12|691.76|695.12|691.76|694.4|691.04|0
1651518630000|2022-05-02 19:10:30|694.81|691.45|696.23|692.87|696.23|692.87|694.81|691.45|0
1651518640000|2022-05-02 19:10:40|695.42|692.06|696.43|693.07|696.74|693.38|695.42|692.06|0
1651518650000|2022-05-02 19:10:50|696.23|692.87|696.63|693.27|696.83|693.47|696.23|692.87|0
1651518660000|2022-05-02 19:11:00|696.23|692.87|695.62|692.26|697.04|693.68|695.62|692.26|0
1651518670000|2022-05-02 19:11:10|695.42|692.06|691.78|688.42|695.42|692.06|691.78|688.42|0
1651518680000|2022-05-02 19:11:20|692.99|689.63|691.78|688.42|692.99|689.63|691.78|688.42|0
1651518690000|2022-05-02 19:11:30|692.18|688.82|692.79|689.43|692.79|689.43|692.18|688.82|0
1651518700000|2022-05-02 19:11:40|693.09|689.73|693.59|690.23|693.59|690.23|692.79|689.43|0
1651518710000|2022-05-02 19:11:50|694|690.64|692.38|689.02|694|690.64|692.38|689.02|0
1651518720000|2022-05-02 19:12:00|691.17|687.81|692.18|688.82|692.18|688.82|691.17|687.81|0
1651518730000|2022-05-02 19:12:10|692.28|688.92|690.97|687.61|692.28|688.92|690.77|687.41|0
1651518740000|2022-05-02 19:12:20|690.56|687.2|689.96|686.6|690.56|687.2|689.96|686.6|0
1651518750000|2022-05-02 19:12:30|690.56|687.2|690.36|687|690.77|687.41|690.36|687|0
1651518760000|2022-05-02 19:12:40|690.77|687.41|690.77|687.41|690.87|687.51|690.77|687.41|0
1651518770000|2022-05-02 19:12:50|690.67|687.31|690.36|687|690.97|687.61|690.36|687|0
1651518780000|2022-05-02 19:13:00|690.16|686.8|690.06|686.7|690.36|687|689.96|686.6|0
1651518790000|2022-05-02 19:13:10|690.16|686.8|687.54|684.18|690.16|686.8|687.54|684.18|0
1651518800000|2022-05-02 19:13:20|687.14|683.78|685.93|682.57|687.14|683.78|685.93|682.57|0
1651518810000|2022-05-02 19:13:30|686.13|682.77|686.13|682.77|687.14|683.78|686.13|682.77|0
1651518820000|2022-05-02 19:13:40|686.53|683.17|686.33|682.97|686.53|683.17|686.33|682.97|0
1651518830000|2022-05-02 19:13:50|685.93|682.57|686.93|683.57|686.93|683.57|685.93|682.57|0
1651518840000|2022-05-02 19:14:00|686.73|683.37|687.34|683.98|687.34|683.98|686.73|683.37|0
1651518850000|2022-05-02 19:14:10|687.74|684.38|688.55|685.19|688.55|685.19|686.93|683.57|0
1651518860000|2022-05-02 19:14:20|688.75|685.39|686.53|683.17|688.75|685.39|686.53|683.17|0
1651518870000|2022-05-02 19:14:30|686.73|683.37|687.04|683.68|687.04|683.68|686.53|683.17|0
1651518880000|2022-05-02 19:14:40|687.14|683.78|686.93|683.57|687.14|683.78|686.73|683.37|0
1651518890000|2022-05-02 19:14:50|686.73|683.37|686.53|683.17|686.73|683.37|686.33|682.97|0
1651518900000|2022-05-02 19:15:00|686.13|682.77|685.19|681.83|686.13|682.77|684.78|681.42|0
1651518910000|2022-05-02 19:15:10|685.09|681.73|685.79|682.43|685.79|682.43|684.78|681.42|0
1651518920000|2022-05-02 19:15:20|686.2|682.84|684.99|681.63|686.2|682.84|684.99|681.63|0
1651518930000|2022-05-02 19:15:30|684.78|681.42|684.78|681.42|684.78|681.42|684.58|681.22|0
1651518940000|2022-05-02 19:15:40|685.19|681.83|684.78|681.42|685.19|681.83|684.78|681.42|0
1651518950000|2022-05-02 19:15:50|684.99|681.63|684.58|681.22|684.99|681.63|684.58|681.22|0
1651518960000|2022-05-02 19:16:00|685.39|682.03|684.58|681.22|685.39|682.03|684.58|681.22|0
1651518970000|2022-05-02 19:16:10|684.78|681.42|682.57|679.21|684.78|681.42|682.57|679.21|0
1651518980000|2022-05-02 19:16:20|682.87|679.51|685.59|682.23|685.59|682.23|682.87|679.51|0
1651518990000|2022-05-02 19:16:30|685.19|681.83|686.2|682.84|686.4|683.04|685.19|681.83|0
1651519000000|2022-05-02 19:16:40|685.79|682.43|683.78|680.42|685.79|682.43|683.78|680.42|0
1651519010000|2022-05-02 19:16:50|684.58|681.22|687.01|683.65|687.01|683.65|684.58|681.22|0
1651519020000|2022-05-02 19:17:00|687.41|684.05|687.81|684.45|687.81|684.45|687.21|683.85|0
1651519030000|2022-05-02 19:17:10|687.61|684.25|688.02|684.66|688.02|684.66|687.61|684.25|0
1651519040000|2022-05-02 19:17:20|688.12|684.76|689.34|685.98|689.34|685.98|688.12|684.76|0
1651519050000|2022-05-02 19:17:30|689.43|686.07|688.62|685.26|689.43|686.07|688.02|684.66|0
1651519060000|2022-05-02 19:17:40|688.42|685.06|688.22|684.86|688.42|685.06|688.02|684.66|0
1651519070000|2022-05-02 19:17:50|688.83|685.47|688.02|684.66|688.83|685.47|688.02|684.66|0
1651519080000|2022-05-02 19:18:00|688.83|685.47|688.62|685.26|689.03|685.67|688.62|685.26|0
1651519090000|2022-05-02 19:18:10|689.23|685.87|689.23|685.87|689.23|685.87|688.02|684.66|0
1651519100000|2022-05-02 19:18:20|689.03|685.67|687.61|684.25|689.03|685.67|687.61|684.25|0
1651519110000|2022-05-02 19:18:30|687.41|684.05|686.8|683.44|687.41|684.05|686.8|683.44|0
1651519120000|2022-05-02 19:18:40|684.78|681.42|684.78|681.42|684.99|681.63|684.78|681.42|0
1651519130000|2022-05-02 19:18:50|684.58|681.22|683.98|680.62|684.58|681.22|683.98|680.62|0
1651519140000|2022-05-02 19:19:00|682.57|679.21|682.07|678.71|682.57|679.21|682.07|678.71|0
1651519150000|2022-05-02 19:19:10|681.96|678.6|681.96|678.6|682.16|678.8|681.96|678.6|0
1651519160000|2022-05-02 19:19:20|682.16|678.8|681.56|678.2|682.36|679|681.56|678.2|0
1651519170000|2022-05-02 19:19:30|681.96|678.6|683.57|680.21|683.57|680.21|681.96|678.6|0
1651519180000|2022-05-02 19:19:40|683.78|680.42|685.39|682.03|685.39|682.03|683.78|680.42|0
1651519190000|2022-05-02 19:19:50|684.58|681.22|683.28|679.92|684.58|681.22|683.28|679.92|0
1651519200000|2022-05-02 19:20:00|683.37|680.01|681.76|678.4|683.37|680.01|681.76|678.4|0
1651519210000|2022-05-02 19:20:10|681.56|678.2|680.75|677.39|681.56|678.2|680.55|677.19|0
1651519220000|2022-05-02 19:20:20|680.55|677.19|678.94|675.58|680.55|677.19|678.54|675.18|0
1651519230000|2022-05-02 19:20:30|679.35|675.99|679.55|676.19|679.55|676.19|679.35|675.99|0
1651519240000|2022-05-02 19:20:40|678.94|675.58|679.14|675.78|679.14|675.78|678.94|675.58|0
1651519250000|2022-05-02 19:20:50|675.24|671.88|677.38|674.02|678.68|675.32|675.24|671.88|0
1651519260000|2022-05-02 19:21:00|677.78|674.42|677.38|674.02|677.78|674.42|677.38|674.02|0
1651519270000|2022-05-02 19:21:10|677.78|674.42|677.38|674.02|677.78|674.42|677.38|674.02|0
1651519280000|2022-05-02 19:21:20|676.97|673.61|677.38|674.02|677.58|674.22|676.57|673.21|0
1651519290000|2022-05-02 19:21:30|676.77|673.41|676.37|673.01|677.18|673.82|676.37|673.01|0
1651519300000|2022-05-02 19:21:40|676.77|673.41|677.38|674.02|677.38|674.02|676.48|673.12|0
1651519310000|2022-05-02 19:21:50|676.77|673.41|676.77|673.41|676.77|673.41|676.37|673.01|0
1651519320000|2022-05-02 19:22:00|677.17|673.81|677.08|673.72|677.58|674.22|677.08|673.72|0
1651519330000|2022-05-02 19:22:10|676.77|673.41|676.57|673.21|676.77|673.41|676.37|673.01|0
1651519340000|2022-05-02 19:22:20|676.37|673.01|676.77|673.41|676.77|673.41|676.17|672.81|0
1651519350000|2022-05-02 19:22:30|676.37|673.01|676.17|672.81|676.37|673.01|676.17|672.81|0
1651519360000|2022-05-02 19:22:40|674.97|671.61|674.77|671.41|674.97|671.61|674.16|670.8|0
1651519370000|2022-05-02 19:22:50|675.37|672.01|677.58|674.22|677.58|674.22|675.37|672.01|0
1651519380000|2022-05-02 19:23:00|676.97|673.61|674.97|671.61|676.97|673.61|674.97|671.61|0
1651519390000|2022-05-02 19:23:10|675.57|672.21|674.97|671.61|675.57|672.21|674.57|671.21|0
1651519400000|2022-05-02 19:23:20|674.57|671.21|674.16|670.8|674.57|671.21|674.16|670.8|0
1651519410000|2022-05-02 19:23:30|673.96|670.6|673.76|670.4|674.16|670.8|673.76|670.4|0
1651519420000|2022-05-02 19:23:40|673.87|670.51|674.07|670.71|674.07|670.71|673.76|670.4|0
1651519430000|2022-05-02 19:23:50|674.27|670.91|674.36|671|674.97|671.61|674.27|670.91|0
1651519440000|2022-05-02 19:24:00|674.16|670.8|674.16|670.8|674.16|670.8|673.76|670.4|0
1651519450000|2022-05-02 19:24:10|674.36|671|675.77|672.41|675.77|672.41|674.36|671|0
1651519460000|2022-05-02 19:24:20|675.17|671.81|673.56|670.2|675.17|671.81|673.56|670.2|0
1651519470000|2022-05-02 19:24:30|672.36|669|672.36|669|672.36|669|671.96|668.6|0
1651519480000|2022-05-02 19:24:40|672.16|668.8|671.36|668|672.46|669.1|671.36|668|0
1651519490000|2022-05-02 19:24:50|671.76|668.4|670.56|667.2|671.76|668.4|670.16|666.8|0
1651519500000|2022-05-02 19:25:00|671.36|668|672.26|668.9|672.26|668.9|671.36|668|0
1651519510000|2022-05-02 19:25:10|672.16|668.8|672.76|669.4|672.76|669.4|672.16|668.8|0
1651519520000|2022-05-02 19:25:20|673.56|670.2|671.96|668.6|673.56|670.2|671.96|668.6|0
1651519530000|2022-05-02 19:25:30|671.36|668|670.96|667.6|671.56|668.2|670.36|667|0
1651519540000|2022-05-02 19:25:40|670.56|667.2|671.16|667.8|671.16|667.8|670.36|667|0
1651519550000|2022-05-02 19:25:50|671.56|668.2|670.96|667.6|671.76|668.4|670.96|667.6|0
1651519560000|2022-05-02 19:26:00|670.36|667|668.96|665.6|670.36|667|668.96|665.6|0
1651519570000|2022-05-02 19:26:10|668.56|665.2|669.06|665.7|669.06|665.7|668.36|665|0
1651519580000|2022-05-02 19:26:20|669.56|666.2|671.36|668|671.36|668|669.56|666.2|0
1651519590000|2022-05-02 19:26:30|672.36|669|671.56|668.2|672.36|669|671.56|668.2|0
1651519600000|2022-05-02 19:26:40|671.76|668.4|672.56|669.2|672.56|669.2|671.76|668.4|0
1651519610000|2022-05-02 19:26:50|672.96|669.6|672.76|669.4|673.36|670|672.56|669.2|0
1651519620000|2022-05-02 19:27:00|673.36|670|671.36|668|673.36|670|671.36|668|0
1651519630000|2022-05-02 19:27:10|671.56|668.2|671.96|668.6|671.96|668.6|671.36|668|0
1651519640000|2022-05-02 19:27:20|670.96|667.6|670.96|667.6|671.16|667.8|670.36|667|0
1651519650000|2022-05-02 19:27:30|670.56|667.2|669.46|666.1|670.56|667.2|669.16|665.8|0
1651519660000|2022-05-02 19:27:40|669.76|666.4|670.26|666.9|670.26|666.9|669.56|666.2|0
1651519670000|2022-05-02 19:27:50|669.76|666.4|668.86|665.5|670.36|667|668.86|665.5|0
1651519680000|2022-05-02 19:28:00|669.16|665.8|667.27|663.91|669.16|665.8|667.27|663.91|0
1651519690000|2022-05-02 19:28:10|667.56|664.2|669.36|666|669.36|666|667.56|664.2|0
1651519700000|2022-05-02 19:28:20|669.16|665.8|668.56|665.2|669.16|665.8|668.36|665|0
1651519710000|2022-05-02 19:28:30|668.96|665.6|668.36|665|668.96|665.6|668.36|665|0
1651519720000|2022-05-02 19:28:40|667.96|664.6|668.56|665.2|668.56|665.2|667.76|664.4|0
1651519730000|2022-05-02 19:28:50|669.36|666|670.36|667|670.36|667|669.36|666|0
1651519740000|2022-05-02 19:29:00|671.36|668|672.36|669|672.76|669.4|671.36|668|0
1651519750000|2022-05-02 19:29:10|672.56|669.2|673.56|670.2|674.36|671|672.56|669.2|0
1651519760000|2022-05-02 19:29:20|673.96|670.6|673.76|670.4|673.96|670.6|673.16|669.8|0
1651519770000|2022-05-02 19:29:30|672.96|669.6|674.76|671.4|674.76|671.4|672.96|669.6|0
1651519780000|2022-05-02 19:29:40|673.96|670.6|674.07|670.71|674.27|670.91|673.96|670.6|0
1651519790000|2022-05-02 19:29:50|673.36|670|671.56|668.2|673.36|670|671.56|668.2|0
1651519800000|2022-05-02 19:30:00|671.96|668.6|668.96|665.6|671.96|668.6|668.96|665.6|0
1651519810000|2022-05-02 19:30:10|668.16|664.8|666.36|663|668.16|664.8|666.36|663|0
1651519820000|2022-05-02 19:30:20|663.12|659.76|664.39|661.03|664.58|661.22|662.32|658.96|0
1651519830000|2022-05-02 19:30:30|663.19|659.83|660.67|657.31|663.19|659.83|660.67|657.31|0
1651519840000|2022-05-02 19:30:40|662.26|658.9|661.86|658.5|662.26|658.9|661.86|658.5|0
1651519850000|2022-05-02 19:30:50|663.46|660.1|663.66|660.3|663.66|660.3|663.06|659.7|0
1651519860000|2022-05-02 19:31:00|661.47|658.11|661.27|657.91|661.57|658.21|660.67|657.31|0
1651519870000|2022-05-02 19:31:10|659.67|656.31|660.27|656.91|660.27|656.91|659.67|656.31|0
1651519880000|2022-05-02 19:31:20|660.67|657.31|660.27|656.91|661.86|658.5|660.27|656.91|0
1651519890000|2022-05-02 19:31:30|660.47|657.11|659.87|656.51|660.47|657.11|659.67|656.31|0
1651519900000|2022-05-02 19:31:40|660.17|656.81|661.07|657.71|661.07|657.71|660.17|656.81|0
1651519910000|2022-05-02 19:31:50|659.98|656.62|660.07|656.71|660.07|656.71|659.98|656.62|0
1651519920000|2022-05-02 19:32:00|660.27|656.91|661.47|658.11|661.47|658.11|659.87|656.51|0
1651519930000|2022-05-02 19:32:10|662.06|658.7|663.06|659.7|663.66|660.3|662.06|658.7|0
1651519940000|2022-05-02 19:32:20|663.36|660|661.47|658.11|663.36|660|661.47|658.11|0
1651519950000|2022-05-02 19:32:30|660.77|657.41|660.27|656.91|660.77|657.41|660.07|656.71|0
1651519960000|2022-05-02 19:32:40|660.47|657.11|659.08|655.72|660.47|657.11|659.08|655.72|0
1651519970000|2022-05-02 19:32:50|659.67|656.31|659.67|656.31|659.87|656.51|659.28|655.92|0
1651519980000|2022-05-02 19:33:00|659.28|655.92|659.47|656.11|659.47|656.11|657.88|654.52|0
1651519990000|2022-05-02 19:33:10|661.66|658.3|662.06|658.7|662.57|659.21|661.66|658.3|0
1651520000000|2022-05-02 19:33:20|659.87|656.51|658.48|655.12|659.87|656.51|658.48|655.12|0
1651520010000|2022-05-02 19:33:30|658.28|654.92|658.28|654.92|658.28|654.92|657.88|654.52|0
1651520020000|2022-05-02 19:33:40|658.68|655.32|659.27|655.91|659.87|656.51|658.68|655.32|0
1651520030000|2022-05-02 19:33:50|659.08|655.72|659.87|656.51|659.87|656.51|659.08|655.72|0
1651520040000|2022-05-02 19:34:00|659.27|655.91|659.87|656.51|659.87|656.51|658.68|655.32|0
1651520050000|2022-05-02 19:34:10|659.27|655.91|658.88|655.52|659.27|655.91|658.28|654.92|0
1651520060000|2022-05-02 19:34:20|658.68|655.32|658.28|654.92|658.68|655.32|658.28|654.92|0
1651520070000|2022-05-02 19:34:30|657.88|654.52|658.18|654.82|658.28|654.92|657.88|654.52|0
1651520080000|2022-05-02 19:34:40|657.79|654.43|656.99|653.63|657.88|654.52|656.69|653.33|0
1651520090000|2022-05-02 19:34:50|657.48|654.12|657.48|654.12|657.68|654.32|657.09|653.73|0
1651520100000|2022-05-02 19:35:00|656.89|653.53|657.88|654.52|657.88|654.52|656.49|653.13|0
1651520110000|2022-05-02 19:35:10|656.89|653.53|655.5|652.14|656.89|653.53|655.5|652.14|0
1651520120000|2022-05-02 19:35:20|655.7|652.34|656.09|652.73|656.09|652.73|655.7|652.34|0
1651520130000|2022-05-02 19:35:30|655.7|652.34|657.48|654.12|657.48|654.12|655.3|651.94|0
1651520140000|2022-05-02 19:35:40|658.68|655.32|658.08|654.72|659.08|655.72|658.08|654.72|0
1651520150000|2022-05-02 19:35:50|657.99|654.63|657.68|654.32|657.99|654.63|657.09|653.73|0
1651520160000|2022-05-02 19:36:00|658.88|655.52|659.87|656.51|659.87|656.51|658.88|655.52|0
1651520170000|2022-05-02 19:36:10|659.47|656.11|657.29|653.93|659.47|656.11|657.29|653.93|0
1651520180000|2022-05-02 19:36:20|657.09|653.73|657.09|653.73|657.88|654.52|656.49|653.13|0
1651520190000|2022-05-02 19:36:30|657.48|654.12|658.88|655.52|658.88|655.52|657.29|653.93|0
1651520200000|2022-05-02 19:36:40|659.27|655.91|659.87|656.51|660.27|656.91|659.27|655.91|0
1651520210000|2022-05-02 19:36:50|660.07|656.71|662.26|658.9|662.26|658.9|659.47|656.11|0
1651520220000|2022-05-02 19:37:00|663.26|659.9|662.06|658.7|663.66|660.3|662.06|658.7|0
1651520230000|2022-05-02 19:37:10|662.88|659.52|661.15|657.79|662.88|659.52|660.86|657.5|0
1651520240000|2022-05-02 19:37:20|661.55|658.19|662.75|659.39|662.95|659.59|661.55|658.19|0
1651520250000|2022-05-02 19:37:30|663.35|659.99|664.15|660.79|665.35|661.99|663.35|659.99|0
1651520260000|2022-05-02 19:37:40|665.35|661.99|666.67|663.31|666.67|663.31|664.75|661.39|0
1651520270000|2022-05-02 19:37:50|666.87|663.51|666.67|663.31|666.87|663.51|666.67|663.31|0
1651520280000|2022-05-02 19:38:00|666.47|663.11|666.47|663.11|666.47|663.11|665.27|661.91|0
1651520290000|2022-05-02 19:38:10|665.27|661.91|664.67|661.31|665.47|662.11|664.67|661.31|0
1651520300000|2022-05-02 19:38:20|664.07|660.71|665.87|662.51|665.87|662.51|664.07|660.71|0
1651520310000|2022-05-02 19:38:30|665.47|662.11|664.58|661.22|665.47|662.11|664.58|661.22|0
1651520320000|2022-05-02 19:38:40|664.38|661.02|664.27|660.91|664.87|661.51|664.27|660.91|0
1651520330000|2022-05-02 19:38:50|664.38|661.02|664.07|660.71|664.38|661.02|663.98|660.62|0
1651520340000|2022-05-02 19:39:00|664.27|660.91|664.87|661.51|665.07|661.71|664.27|660.91|0
1651520350000|2022-05-02 19:39:10|664.78|661.42|665.01|661.65|665.27|661.91|664.78|661.42|0
1651520360000|2022-05-02 19:39:20|663.81|660.45|666.91|663.55|666.91|663.55|663.81|660.45|0
1651520370000|2022-05-02 19:39:30|667.41|664.05|667.41|664.05|667.61|664.25|667.41|664.05|0
1651520380000|2022-05-02 19:39:40|667.81|664.45|666.41|663.05|667.81|664.45|666.41|663.05|0
1651520390000|2022-05-02 19:39:50|666.01|662.65|665.21|661.85|666.01|662.65|665.01|661.65|0
1651520400000|2022-05-02 19:40:00|663.61|660.25|663.61|660.25|663.81|660.45|662.61|659.25|0
1651520410000|2022-05-02 19:40:10|664.01|660.65|664.61|661.25|664.61|661.25|664.01|660.65|0
1651520420000|2022-05-02 19:40:20|664.21|660.85|664.21|660.85|664.81|661.45|664.21|660.85|0
1651520430000|2022-05-02 19:40:30|665.11|661.75|665.41|662.05|665.61|662.25|665.11|661.75|0
1651520440000|2022-05-02 19:40:40|666.01|662.65|664.61|661.25|666.01|662.65|664.61|661.25|0
1651520450000|2022-05-02 19:40:50|665.01|661.65|664.01|660.65|665.01|661.65|664.01|660.65|0
1651520460000|2022-05-02 19:41:00|663.81|660.45|661.42|658.06|663.81|660.45|661.42|658.06|0
1651520470000|2022-05-02 19:41:10|661.82|658.46|662.61|659.25|662.61|659.25|661.82|658.46|0
1651520480000|2022-05-02 19:41:20|664.01|660.65|662.61|659.25|664.01|660.65|662.61|659.25|0
1651520490000|2022-05-02 19:41:30|662.41|659.05|660.02|656.66|662.41|659.05|660.02|656.66|0
1651520500000|2022-05-02 19:41:40|658.43|655.07|660.42|657.06|660.42|657.06|658.43|655.07|0
1651520510000|2022-05-02 19:41:50|660.62|657.26|659.82|656.46|660.82|657.46|659.82|656.46|0
1651520520000|2022-05-02 19:42:00|661.22|657.86|660.42|657.06|661.22|657.86|660.42|657.06|0
1651520530000|2022-05-02 19:42:10|660.22|656.86|659.42|656.06|660.22|656.86|659.42|656.06|0
1651520540000|2022-05-02 19:42:20|658.83|655.47|660.62|657.26|661.02|657.66|658.83|655.47|0
1651520550000|2022-05-02 19:42:30|660.72|657.36|661.42|658.06|661.42|658.06|660.62|657.26|0
1651520560000|2022-05-02 19:42:40|661.62|658.26|659.36|656|661.62|658.26|659.16|655.8|0
1651520570000|2022-05-02 19:42:50|659.16|655.8|659.16|655.8|659.36|656|659.16|655.8|0
1651520580000|2022-05-02 19:43:00|659.96|656.6|658.96|655.6|659.96|656.6|658.96|655.6|0
1651520590000|2022-05-02 19:43:10|660.69|657.33|661.39|658.03|661.88|658.52|660.69|657.33|0
1651520600000|2022-05-02 19:43:20|660.88|657.52|662.48|659.12|662.48|659.12|660.88|657.52|0
1651520610000|2022-05-02 19:43:30|662.28|658.92|665.07|661.71|665.07|661.71|662.28|658.92|0
1651520620000|2022-05-02 19:43:40|665.67|662.31|667.47|664.11|668.07|664.71|665.67|662.31|0
1651520630000|2022-05-02 19:43:50|666.67|663.31|665.67|662.31|666.67|663.31|665.57|662.21|0
1651520640000|2022-05-02 19:44:00|665.87|662.51|669.87|666.51|669.87|666.51|665.87|662.51|0
1651520650000|2022-05-02 19:44:10|669.67|666.31|668.87|665.51|669.67|666.31|668.87|665.51|0
1651520660000|2022-05-02 19:44:20|670.07|666.71|670.67|667.31|670.67|667.31|669.87|666.51|0
1651520670000|2022-05-02 19:44:30|670.27|666.91|672.07|668.71|672.07|668.71|670.27|666.91|0
1651520680000|2022-05-02 19:44:40|671.47|668.11|671.47|668.11|671.47|668.11|671.07|667.71|0
1651520690000|2022-05-02 19:44:50|672.07|668.71|672.47|669.11|672.47|669.11|672.07|668.71|0
1651520700000|2022-05-02 19:45:00|672.38|669.02|673.48|670.12|674.08|670.72|672.38|669.02|0
1651520710000|2022-05-02 19:45:10|672.47|669.11|670.07|666.71|672.47|669.11|670.07|666.71|0
1651520720000|2022-05-02 19:45:20|669.67|666.31|670.67|667.31|670.67|667.31|669.27|665.91|0
1651520730000|2022-05-02 19:45:30|670.87|667.51|668.27|664.91|670.87|667.51|668.27|664.91|0
1651520740000|2022-05-02 19:45:40|667.67|664.31|668.37|665.01|668.67|665.31|667.67|664.31|0
1651520750000|2022-05-02 19:45:50|669.07|665.71|666.67|663.31|669.27|665.91|666.67|663.31|0
1651520760000|2022-05-02 19:46:00|666.47|663.11|667.87|664.51|667.87|664.51|666.47|663.11|0
1651520770000|2022-05-02 19:46:10|667.97|664.61|666.47|663.11|668.57|665.21|666.47|663.11|0
1651520780000|2022-05-02 19:46:20|666.07|662.71|666.47|663.11|666.77|663.41|666.07|662.71|0
1651520790000|2022-05-02 19:46:30|665.27|661.91|661.88|658.52|665.27|661.91|661.88|658.52|0
1651520800000|2022-05-02 19:46:40|661.28|657.92|661.68|658.32|661.68|658.32|661.19|657.83|0
1651520810000|2022-05-02 19:46:50|662.08|658.72|662.18|658.82|662.38|659.02|662.08|658.72|0
1651520820000|2022-05-02 19:47:00|661.48|658.12|662.68|659.32|663.07|659.71|661.48|658.12|0
1651520830000|2022-05-02 19:47:10|661.88|658.52|662.08|658.72|662.08|658.72|661.39|658.03|0
1651520840000|2022-05-02 19:47:20|661.68|658.32|661.48|658.12|661.68|658.32|660.88|657.52|0
1651520850000|2022-05-02 19:47:30|660.68|657.32|661.48|658.12|661.48|658.12|660.68|657.32|0
1651520860000|2022-05-02 19:47:40|661.28|657.92|659.69|656.33|661.28|657.92|659.69|656.33|0
1651520870000|2022-05-02 19:47:50|659.89|656.53|660.68|657.32|660.68|657.32|659.89|656.53|0
1651520880000|2022-05-02 19:48:00|659.69|656.33|660.19|656.83|661.28|657.92|659.69|656.33|0
1651520890000|2022-05-02 19:48:10|660.09|656.73|660.49|657.13|660.68|657.32|660.09|656.73|0
1651520900000|2022-05-02 19:48:20|660.09|656.73|660.88|657.52|660.88|657.52|660.09|656.73|0
1651520910000|2022-05-02 19:48:30|661.68|658.32|663.58|660.22|663.58|660.22|661.68|658.32|0
1651520920000|2022-05-02 19:48:40|664.27|660.91|663.87|660.51|664.37|661.01|663.47|660.11|0
1651520930000|2022-05-02 19:48:50|663.47|660.11|662.68|659.32|663.87|660.51|662.68|659.32|0
1651520940000|2022-05-02 19:49:00|663.47|660.11|664.07|660.71|664.07|660.71|663.47|660.11|0
1651520950000|2022-05-02 19:49:10|663.87|660.51|663.67|660.31|664.47|661.11|663.58|660.22|0
1651520960000|2022-05-02 19:49:20|662.08|658.72|659.69|656.33|662.08|658.72|659.69|656.33|0
1651520970000|2022-05-02 19:49:30|660.09|656.73|660.19|656.83|660.19|656.83|659.99|656.63|0
1651520980000|2022-05-02 19:49:40|659.69|656.33|657.9|654.54|659.69|656.33|657.9|654.54|0
1651520990000|2022-05-02 19:49:50|657.5|654.14|658.8|655.44|658.8|655.44|657.5|654.14|0
1651521000000|2022-05-02 19:50:00|658.1|654.74|656.12|652.76|658.1|654.74|655.72|652.36|0
1651521010000|2022-05-02 19:50:10|660.49|657.13|660.09|656.73|660.88|657.52|660.09|656.73|0
1651521020000|2022-05-02 19:50:20|658.7|655.34|658.7|655.34|659.29|655.93|658.5|655.14|0
1651521030000|2022-05-02 19:50:30|657.31|653.95|660.09|656.73|660.09|656.73|657.31|653.95|0
1651521040000|2022-05-02 19:50:40|657.81|654.45|657.31|653.95|657.81|654.45|657.11|653.75|0
1651521050000|2022-05-02 19:50:50|657.5|654.14|658.1|654.74|658.1|654.74|657.5|654.14|0
1651521060000|2022-05-02 19:51:00|657.31|653.95|655.92|652.56|657.31|653.95|655.72|652.36|0
1651521070000|2022-05-02 19:51:10|654.33|650.97|654.53|651.17|654.53|651.17|654.33|650.97|0
1651521080000|2022-05-02 19:51:20|654.24|650.88|653.94|650.58|654.33|650.97|653.74|650.38|0
1651521090000|2022-05-02 19:51:30|654.93|651.57|655.52|652.16|655.72|652.36|654.73|651.37|0
1651521100000|2022-05-02 19:51:40|655.62|652.26|656.31|652.95|657.11|653.75|655.62|652.26|0
1651521110000|2022-05-02 19:51:50|655.92|652.56|653.94|650.58|655.92|652.56|653.94|650.58|0
1651521120000|2022-05-02 19:52:00|653.14|649.78|653.34|649.98|653.34|649.98|652.55|649.19|0
1651521130000|2022-05-02 19:52:10|654.83|651.47|656.12|652.76|656.12|652.76|654.33|650.97|0
1651521140000|2022-05-02 19:52:20|654.93|651.57|653.74|650.38|654.93|651.57|653.74|650.38|0
1651521150000|2022-05-02 19:52:30|653.34|649.98|653.34|649.98|653.34|649.98|652.95|649.59|0
1651521160000|2022-05-02 19:52:40|652.55|649.19|653.54|650.18|653.54|650.18|652.55|649.19|0
1651521170000|2022-05-02 19:52:50|653.05|649.69|653.34|649.98|653.34|649.98|652.55|649.19|0
1651521180000|2022-05-02 19:53:00|654.04|650.68|655.03|651.67|655.12|651.76|654.04|650.68|0
1651521190000|2022-05-02 19:53:10|655.52|652.16|655.32|651.96|655.52|652.16|655.12|651.76|0
1651521200000|2022-05-02 19:53:20|654.73|651.37|652.75|649.39|654.73|651.37|652.75|649.39|0
1651521210000|2022-05-02 19:53:30|652.35|648.99|651.96|648.6|652.35|648.99|651.96|648.6|0
1651521220000|2022-05-02 19:53:40|652.75|649.39|652.16|648.8|652.75|649.39|652.16|648.8|0
1651521230000|2022-05-02 19:53:50|651.96|648.6|651.56|648.2|651.96|648.6|651.56|648.2|0
1651521240000|2022-05-02 19:54:00|651.96|648.6|653.74|650.38|653.74|650.38|651.96|648.6|0
1651521250000|2022-05-02 19:54:10|655.12|651.76|652.95|649.59|655.12|651.76|652.95|649.59|0
1651521260000|2022-05-02 19:54:20|653.21|649.85|652.56|649.2|653.21|649.85|652.26|648.9|0
1651521270000|2022-05-02 19:54:30|652.46|649.1|652.06|648.7|652.46|649.1|651.86|648.5|0
1651521280000|2022-05-02 19:54:40|653.45|650.09|653.25|649.89|653.45|650.09|652.06|648.7|0
1651521290000|2022-05-02 19:54:50|653.45|650.09|652.65|649.29|653.64|650.28|652.65|649.29|0
1651521300000|2022-05-02 19:55:00|652.76|649.4|653.44|650.08|653.94|650.58|652.76|649.4|0
1651521310000|2022-05-02 19:55:10|653.84|650.48|655.13|651.77|655.13|651.77|653.84|650.48|0
1651521320000|2022-05-02 19:55:20|655.23|651.87|656.22|652.86|656.22|652.86|655.03|651.67|0
1651521330000|2022-05-02 19:55:30|655.23|651.87|653.64|650.28|655.23|651.87|653.25|649.89|0
1651521340000|2022-05-02 19:55:40|654.83|651.47|652.65|649.29|654.83|651.47|652.56|649.2|0
1651521350000|2022-05-02 19:55:50|652.06|648.7|652.65|649.29|652.76|649.4|652.06|648.7|0
1651521360000|2022-05-02 19:56:00|650.48|647.12|652.26|648.9|652.46|649.1|650.48|647.12|0
1651521370000|2022-05-02 19:56:10|651.47|648.11|653.05|649.69|653.05|649.69|651.47|648.11|0
1651521380000|2022-05-02 19:56:20|652.76|649.4|652.46|649.1|653.64|650.28|652.46|649.1|0
1651521390000|2022-05-02 19:56:30|652.06|648.7|651.66|648.3|652.06|648.7|651.66|648.3|0
1651521410000|2022-05-02 19:56:50|651.86|648.5|652.26|648.9|653.05|649.69|651.86|648.5|0
1651521420000|2022-05-02 19:57:00|653.05|649.69|652.56|649.2|653.75|650.39|652.56|649.2|0
1651521430000|2022-05-02 19:57:10|652.06|648.7|653.15|649.79|653.15|649.79|652.06|648.7|0
1651521440000|2022-05-02 19:57:20|653.25|649.89|652.65|649.29|653.25|649.89|652.65|649.29|0
1651521450000|2022-05-02 19:57:30|652.26|648.9|652.06|648.7|652.26|648.9|652.06|648.7|0
1651521460000|2022-05-02 19:57:40|652.85|649.49|652.02|649.14|652.85|649.49|652.02|649.09|0
1651521470000|2022-05-02 19:57:50|651.62|648.74|651.42|648.54|651.62|648.74|651.33|648.45|0
1651521480000|2022-05-02 19:58:00|651.23|648.35|651.23|648.35|651.42|648.54|651.23|648.35|0
1651521490000|2022-05-02 19:58:10|651.33|648.45|652.02|649.14|652.02|649.14|650.44|647.56|0
1651521500000|2022-05-02 19:58:20|651.62|648.74|650.44|647.56|651.62|648.74|650.24|647.36|0
1651521510000|2022-05-02 19:58:30|650.63|647.75|650.83|647.95|650.83|647.95|650.63|647.75|0
1651521520000|2022-05-02 19:58:40|651.82|648.94|651.72|648.84|652.21|649.33|651.72|648.84|0
1651521530000|2022-05-02 19:58:50|651.03|648.15|650.74|647.86|651.03|648.15|650.04|647.16|0
1651521540000|2022-05-02 19:59:00|652.41|649.53|652.61|649.73|652.81|649.93|652.41|649.53|0
1651521550000|2022-05-02 19:59:10|651.03|648.15|651.03|648.15|651.03|648.15|650.63|647.75|0
1651521560000|2022-05-02 19:59:20|652.02|649.14|651.23|648.35|652.02|649.14|650.24|647.36|0
1651521570000|2022-05-02 19:59:30|651.03|648.15|650.24|647.36|651.62|648.74|650.24|647.36|0
1651521580000|2022-05-02 19:59:40|649.45|646.57|649.25|646.37|649.45|646.57|649.25|646.37|0
1651521590000|2022-05-02 19:59:50|649.75|646.87|650.24|647.36|651.82|648.94|649.75|646.87|0
1651521600000|2022-05-02 20:00:00|649.25|646.37|648.66|645.78|649.25|646.37|648.66|645.78|0
1651521610000|2022-05-02 20:00:10|647.97|645.09|647.08|644.2|649.05|646.17|647.08|644.2|0
1651521620000|2022-05-02 20:00:20|646.69|643.81|647.67|644.79|647.67|644.79|646.69|643.81|0
1651521630000|2022-05-02 20:00:30|646.99|644.11|648.26|645.38|648.26|645.38|646.99|644.11|0
1651521640000|2022-05-02 20:00:40|648.07|645.19|648.76|645.88|649.05|646.17|648.07|645.19|0
1651521650000|2022-05-02 20:00:50|649.25|646.37|649.45|646.57|649.45|646.57|648.86|645.98|0
1651521660000|2022-05-02 20:01:00|648.86|645.98|649.45|646.57|649.45|646.57|648.86|645.98|0
1651521670000|2022-05-02 20:01:10|649.25|646.37|647.87|644.99|649.25|646.37|647.67|644.79|0
1651521680000|2022-05-02 20:01:20|647.48|644.6|647.67|644.79|647.87|644.99|647.48|644.6|0
1651521690000|2022-05-02 20:01:30|648.07|645.19|648.86|645.98|649.05|646.17|648.07|645.19|0
1651521700000|2022-05-02 20:01:40|649.25|646.37|649.94|647.06|649.94|647.06|649.25|646.37|0
1651521710000|2022-05-02 20:01:50|652.02|649.14|651.42|648.54|652.02|649.14|651.42|648.54|0
1651521720000|2022-05-02 20:02:00|651.62|648.74|651.03|648.15|651.82|648.94|651.03|648.15|0
1651521730000|2022-05-02 20:02:10|650.43|647.55|648.96|646.08|650.43|647.55|648.96|646.08|0
1651521740000|2022-05-02 20:02:20|649.25|646.37|649.05|646.17|649.45|646.57|649.05|646.17|0
1651521750000|2022-05-02 20:02:30|649.25|646.37|648.26|645.38|649.25|646.37|648.07|645.19|0
1651521760000|2022-05-02 20:02:40|648.07|645.19|648.66|645.78|648.76|645.88|648.07|645.19|0
1651521770000|2022-05-02 20:02:50|648.26|645.38|648.26|645.38|648.46|645.58|648.07|645.19|0
1651521780000|2022-05-02 20:03:00|649.05|646.17|648.26|645.38|649.25|646.37|648.26|645.38|0
1651521790000|2022-05-02 20:03:10|647.97|645.09|648.07|645.19|648.07|645.19|647.97|645.09|0
1651521800000|2022-05-02 20:03:20|648.26|645.38|648.26|645.38|648.26|645.38|648.07|645.19|0
1651521810000|2022-05-02 20:03:30|648.07|645.19|648.07|645.19|648.07|645.19|647.87|644.99|0
1651521820000|2022-05-02 20:03:40|647.87|644.99|648.07|645.19|648.07|645.19|647.87|644.99|0
1651521830000|2022-05-02 20:03:50|647.87|644.99|647.28|644.4|647.87|644.99|647.28|644.4|0
1651521840000|2022-05-02 20:04:00|646.69|643.81|646.69|643.81|646.69|643.81|646.49|643.61|0
1651521850000|2022-05-02 20:04:10|647.38|644.5|647.28|644.4|647.47|644.59|647.28|644.4|0
1651521860000|2022-05-02 20:04:20|647.87|644.99|647.67|644.79|647.87|644.99|647.47|644.59|0
1651521870000|2022-05-02 20:04:30|647.08|644.2|647.28|644.4|647.28|644.4|646.79|643.91|0
1651521880000|2022-05-02 20:04:40|647.47|644.59|647.47|644.59|647.47|644.59|647.08|644.2|0
1651521890000|2022-05-02 20:04:50|648.07|645.19|649.35|646.47|649.45|646.57|648.07|645.19|0
1651521900000|2022-05-02 20:05:00|649.05|646.17|649.25|646.37|650.24|647.36|649.05|646.17|0
1651521910000|2022-05-02 20:05:10|649.45|646.57|649.45|646.57|649.84|646.96|649.45|646.57|0
1651521920000|2022-05-02 20:05:20|649.35|646.47|648.26|645.38|649.35|646.47|648.26|645.38|0
1651521930000|2022-05-02 20:05:30|647.97|645.09|648.07|645.19|648.46|645.58|647.97|645.09|0
1651521940000|2022-05-02 20:05:40|647.87|644.99|648.07|645.19|648.07|645.19|647.87|644.99|0
1651521950000|2022-05-02 20:05:50|648.26|645.38|648.66|645.78|648.66|645.78|648.26|645.38|0
1651521960000|2022-05-02 20:06:00|648.85|645.97|648.66|645.78|648.85|645.97|648.46|645.58|0
1651521970000|2022-05-02 20:06:10|648.46|645.58|649.05|646.17|649.05|646.17|648.46|645.58|0
1651521980000|2022-05-02 20:06:20|648.66|645.78|647.87|644.99|648.66|645.78|647.87|644.99|0
1651521990000|2022-05-02 20:06:30|647.67|644.79|647.87|644.99|647.87|644.99|647.67|644.79|0
1651522000000|2022-05-02 20:06:40|647.47|644.59|647.47|644.59|647.67|644.79|647.47|644.59|0
1651522010000|2022-05-02 20:06:50|647.67|644.79|647.47|644.59|647.67|644.79|647.28|644.4|0
1651522020000|2022-05-02 20:07:00|647.67|644.79|647.67|644.79|647.67|644.79|647.47|644.59|0
1651522030000|2022-05-02 20:07:10|647.87|644.99|647.28|644.4|647.87|644.99|647.28|644.4|0
1651522040000|2022-05-02 20:07:20|647.47|644.59|647.28|644.4|647.58|644.7|647.28|644.4|0
1651522050000|2022-05-02 20:07:30|647.47|644.59|647.08|644.2|647.47|644.59|647.08|644.2|0
1651522060000|2022-05-02 20:07:40|646.88|644|647.08|644.2|647.08|644.2|646.88|644|0
1651522070000|2022-05-02 20:07:50|646.88|644|647.18|644.3|647.18|644.3|646.88|644|0
1651522080000|2022-05-02 20:08:00|647.08|644.2|647.08|644.2|647.08|644.2|647.08|644.2|0
1651522100000|2022-05-02 20:08:20|647.18|644.3|646.69|643.81|647.18|644.3|646.69|643.81|0
1651522110000|2022-05-02 20:08:30|646.29|643.41|646.49|643.61|646.49|643.61|646.29|643.41|0
1651522120000|2022-05-02 20:08:40|646.68|643.8|647.08|644.2|647.08|644.2|646.68|643.8|0
1651522130000|2022-05-02 20:08:50|647.28|644.4|647.28|644.4|647.47|644.59|647.28|644.4|0
1651522140000|2022-05-02 20:09:00|646.88|644|647.47|644.59|647.47|644.59|646.88|644|0
1651522150000|2022-05-02 20:09:10|647.77|644.89|647.87|644.99|648.06|645.18|647.77|644.89|0
1651522160000|2022-05-02 20:09:20|647.47|644.59|647.67|644.79|647.67|644.79|647.47|644.59|0
1651522170000|2022-05-02 20:09:30|647.47|644.59|647.58|644.7|647.67|644.79|647.08|644.2|0
1651522180000|2022-05-02 20:09:40|647.47|644.59|647.08|644.2|647.47|644.59|647.08|644.2|0
1651522190000|2022-05-02 20:09:50|647.28|644.4|646.88|644|647.28|644.4|646.88|644|0
1651522200000|2022-05-02 20:10:00|647.08|644.2|646.68|643.8|647.08|644.2|646.68|643.8|0
1651522210000|2022-05-02 20:10:10|646.79|643.91|647.08|644.2|647.08|644.2|646.49|643.61|0
1651522220000|2022-05-02 20:10:20|647.47|644.59|647.47|644.59|647.67|644.79|647.47|644.59|0
1651522230000|2022-05-02 20:10:30|647.87|644.99|648.06|645.18|648.06|645.18|647.87|644.99|0
1651522240000|2022-05-02 20:10:40|647.87|644.99|647.87|644.99|647.87|644.99|647.87|644.99|0
1651522250000|2022-05-02 20:10:50|647.58|644.7|648.06|645.18|648.26|645.38|647.58|644.7|0
1651522260000|2022-05-02 20:11:00|648.26|645.38|648.26|645.38|648.26|645.38|648.06|645.18|0
1651522270000|2022-05-02 20:11:10|648.46|645.58|648.66|645.78|648.66|645.78|648.46|645.58|0
1651522280000|2022-05-02 20:11:20|648.85|645.97|648.66|645.78|649.05|646.17|648.66|645.78|0
1651522290000|2022-05-02 20:11:30|648.46|645.58|649.05|646.17|649.25|646.37|648.46|645.58|0
1651522300000|2022-05-02 20:11:40|649.25|646.37|649.25|646.37|649.44|646.56|649.25|646.37|0
1651522310000|2022-05-02 20:11:50|649.44|646.56|649.44|646.56|649.64|646.76|649.35|646.47|0
1651522320000|2022-05-02 20:12:00|649.25|646.37|649.25|646.37|649.44|646.56|649.15|646.27|0
1651522330000|2022-05-02 20:12:10|649.64|646.76|649.44|646.56|649.64|646.76|649.44|646.56|0
1651522340000|2022-05-02 20:12:20|649.25|646.37|649.44|646.56|649.84|646.96|649.25|646.37|0
1651522350000|2022-05-02 20:12:30|648.85|645.97|648.66|645.78|648.85|645.97|648.26|645.38|0
1651522360000|2022-05-02 20:12:40|648.85|645.97|649.25|646.37|649.25|646.37|648.85|645.97|0
1651522370000|2022-05-02 20:12:50|649.44|646.56|649.64|646.76|649.64|646.76|649.44|646.56|0
1651522380000|2022-05-02 20:13:00|649.25|646.37|649.84|646.96|649.84|646.96|649.25|646.37|0
1651522390000|2022-05-02 20:13:10|649.64|646.76|650.43|647.55|650.43|647.55|649.64|646.76|0
1651522400000|2022-05-02 20:13:20|650.63|647.75|650.43|647.55|651.02|648.14|650.43|647.55|0
1651522410000|2022-05-02 20:13:30|650.73|647.85|650.83|647.95|650.83|647.95|650.73|647.85|0
1651522420000|2022-05-02 20:13:40|651.02|648.14|651.22|648.34|651.22|648.34|651.02|648.14|0
1651522430000|2022-05-02 20:13:50|651.62|648.74|652.01|649.13|652.01|649.13|651.62|648.74|0
1651522440000|2022-05-02 20:14:00|652.21|649.33|652.41|649.53|652.61|649.73|652.21|649.33|0
1651522450000|2022-05-02 20:14:10|652.8|649.92|653.2|650.32|653.2|650.32|652.8|649.92|0
1651522460000|2022-05-02 20:14:20|653.1|650.22|653.99|651.11|653.99|651.11|653.1|650.22|0
1651522470000|2022-05-02 20:14:30|654.19|651.31|654.78|651.9|654.78|651.9|654.19|651.31|0
1651522480000|2022-05-02 20:14:40|654.98|652.1|655.58|652.7|655.58|652.7|654.98|652.1|0
1651522490000|2022-05-02 20:14:50|656.37|653.49|655.78|652.9|656.57|653.69|655.78|652.9|0
1651522510000|2022-05-02 20:15:10|655.42|652.06|655.62|652.26|655.62|652.26|655.42|652.06|0
1651522520000|2022-05-02 20:15:20|655.02|651.66|654.43|651.07|655.02|651.66|654.23|650.87|0
1651522530000|2022-05-02 20:15:30|654.23|650.87|654.23|650.87|654.43|651.07|654.23|650.87|0
1651522540000|2022-05-02 20:15:40|653.84|650.48|653.84|650.48|654.03|650.67|653.84|650.48|0
1651522550000|2022-05-02 20:15:50|654.03|650.67|654.63|651.27|654.83|651.47|654.03|650.67|0
1651522560000|2022-05-02 20:16:00|654.43|651.07|653.64|650.28|654.43|651.07|653.64|650.28|0
1651522570000|2022-05-02 20:16:10|653.44|650.08|653.64|650.28|653.64|650.28|653.44|650.08|0
1651522580000|2022-05-02 20:16:20|653.84|650.48|654.03|650.67|654.03|650.67|653.64|650.28|0
1651522590000|2022-05-02 20:16:30|653.84|650.48|653.84|650.48|653.84|650.48|653.84|650.48|0
1651522600000|2022-05-02 20:16:40|654.03|650.67|654.03|650.67|654.03|650.67|654.03|650.67|0
1651522610000|2022-05-02 20:16:50|653.74|650.38|653.34|649.98|653.74|650.38|653.34|649.98|0
1651522620000|2022-05-02 20:17:00|653.44|650.08|653.44|650.08|653.64|650.28|653.44|650.08|0
1651522630000|2022-05-02 20:17:10|653.64|650.28|653.64|650.28|654.03|650.67|653.64|650.28|0
1651522640000|2022-05-02 20:17:20|653.74|650.38|654.03|650.67|654.03|650.67|653.74|650.38|0
1651522650000|2022-05-02 20:17:30|654.14|650.78|653.44|650.08|654.14|650.78|653.44|650.08|0
1651522660000|2022-05-02 20:17:40|653.64|650.28|653.83|650.47|653.94|650.58|653.64|650.28|0
1651522670000|2022-05-02 20:17:50|653.64|650.28|653.83|650.47|653.83|650.47|653.64|650.28|0
1651522680000|2022-05-02 20:18:00|654.03|650.67|653.83|650.47|654.03|650.67|653.83|650.47|0
1651522690000|2022-05-02 20:18:10|653.64|650.28|653.83|650.47|653.83|650.47|653.54|650.18|0
1651522700000|2022-05-02 20:18:20|653.74|650.38|653.83|650.47|653.83|650.47|653.64|650.28|0
1651522710000|2022-05-02 20:18:30|653.74|650.38|653.64|650.28|653.83|650.47|653.64|650.28|0
1651522720000|2022-05-02 20:18:40|653.83|650.47|654.03|650.67|654.23|650.87|653.83|650.47|0
1651522730000|2022-05-02 20:18:50|654.23|650.87|654.14|650.78|654.23|650.87|654.14|650.78|0
1651522740000|2022-05-02 20:19:00|654.63|651.27|654.63|651.27|654.63|651.27|654.63|651.27|0
1651522750000|2022-05-02 20:19:10|654.23|650.87|654.82|651.46|654.82|651.46|654.23|650.87|0
1651522760000|2022-05-02 20:19:20|654.63|651.27|654.43|651.07|654.63|651.27|654.43|651.07|0
1651522770000|2022-05-02 20:19:30|654.82|651.46|654.93|651.57|655.02|651.66|654.82|651.46|0
1651522780000|2022-05-02 20:19:40|655.02|651.66|655.42|652.06|655.42|652.06|655.02|651.66|0
1651522790000|2022-05-02 20:19:50|655.82|652.46|655.82|652.46|656.01|652.65|655.82|652.46|0
1651522800000|2022-05-02 20:20:00|655.92|652.56|655.52|652.16|655.92|652.56|655.52|652.16|0
1651522810000|2022-05-02 20:20:10|655.42|652.06|655.32|651.96|655.42|652.06|655.22|651.86|0
1651522820000|2022-05-02 20:20:20|655.22|651.86|655.22|651.86|655.42|652.06|655.22|651.86|0
1651522830000|2022-05-02 20:20:30|655.42|652.06|655.02|651.66|655.42|652.06|655.02|651.66|0
1651522840000|2022-05-02 20:20:40|655.22|651.86|655.52|652.16|655.52|652.16|655.13|651.77|0
1651522850000|2022-05-02 20:20:50|655.22|651.86|654.82|651.46|655.22|651.86|654.82|651.46|0
1651522860000|2022-05-02 20:21:00|655.32|651.96|655.32|651.96|655.42|652.06|655.22|651.86|0
1651522870000|2022-05-02 20:21:10|655.13|651.77|655.42|652.06|655.42|652.06|655.02|651.66|0
1651522880000|2022-05-02 20:21:20|655.62|652.26|655.42|652.06|655.62|652.26|655.42|652.06|0
1651522890000|2022-05-02 20:21:30|655.32|651.96|655.13|651.77|655.32|651.96|655.02|651.66|0
1651522900000|2022-05-02 20:21:40|655.02|651.66|655.02|651.66|655.02|651.66|654.93|651.57|0
1651522910000|2022-05-02 20:21:50|655.13|651.77|655.02|651.66|655.13|651.77|655.02|651.66|0
1651522920000|2022-05-02 20:22:00|655.22|651.86|655.22|651.86|655.42|652.06|655.22|651.86|0
1651522930000|2022-05-02 20:22:10|655.42|652.06|655.42|652.06|655.42|652.06|655.42|652.06|0
1651522940000|2022-05-02 20:22:20|655.22|651.86|655.22|651.86|655.42|652.06|655.22|651.86|0
1651522950000|2022-05-02 20:22:30|655.02|651.66|654.93|651.57|655.02|651.66|654.93|651.57|0
1651522960000|2022-05-02 20:22:40|655.22|651.86|655.02|651.66|655.22|651.86|655.02|651.66|0
1651522970000|2022-05-02 20:22:50|655.32|651.96|654.82|651.46|655.42|652.06|654.82|651.46|0
1651522980000|2022-05-02 20:23:00|654.93|651.57|655.42|652.06|655.42|652.06|654.93|651.57|0
1651522990000|2022-05-02 20:23:10|655.22|651.86|655.02|651.66|655.22|651.86|655.02|651.66|0
1651523000000|2022-05-02 20:23:20|654.93|651.57|654.63|651.27|654.93|651.57|654.63|651.27|0
1651523010000|2022-05-02 20:23:30|654.82|651.46|654.73|651.37|654.82|651.46|654.73|651.37|0
1651523020000|2022-05-02 20:23:40|654.63|651.27|654.13|650.77|654.63|651.27|654.03|650.67|0
1651523030000|2022-05-02 20:23:50|654.03|650.67|654.03|650.67|654.03|650.67|653.83|650.47|0
1651523040000|2022-05-02 20:24:00|653.83|650.47|654.33|650.97|654.33|650.97|653.83|650.47|0
1651523050000|2022-05-02 20:24:10|654.43|651.07|654.33|650.97|654.43|651.07|654.33|650.97|0
1651523060000|2022-05-02 20:24:20|654.43|651.07|654.23|650.87|654.43|651.07|654.23|650.87|0
1651523070000|2022-05-02 20:24:30|654.63|651.27|655.02|651.66|655.02|651.66|654.63|651.27|0
1651523080000|2022-05-02 20:24:40|655.22|651.86|655.02|651.66|655.22|651.86|655.02|651.66|0
1651523090000|2022-05-02 20:24:50|655.22|651.86|655.22|651.86|655.22|651.86|655.22|651.86|0
1651523100000|2022-05-02 20:25:00|655.52|652.16|655.42|652.06|655.81|652.45|655.42|652.06|0
1651523110000|2022-05-02 20:25:10|655.22|651.86|655.32|651.96|655.32|651.96|655.22|651.86|0
1651523120000|2022-05-02 20:25:20|655.22|651.86|654.93|651.57|655.42|652.06|654.93|651.57|0
1651523130000|2022-05-02 20:25:30|654.82|651.46|654.82|651.46|654.93|651.57|654.82|651.46|0
1651523140000|2022-05-02 20:25:40|654.62|651.26|654.73|651.37|654.73|651.37|654.62|651.26|0
1651523150000|2022-05-02 20:25:50|654.62|651.26|654.62|651.26|654.82|651.46|654.62|651.26|0
1651523160000|2022-05-02 20:26:00|654.82|651.46|654.82|651.46|655.02|651.66|654.82|651.46|0
1651523170000|2022-05-02 20:26:10|654.53|651.17|654.53|651.17|654.62|651.26|654.53|651.17|0
1651523180000|2022-05-02 20:26:20|654.62|651.26|654.23|650.87|654.62|651.26|654.23|650.87|0
1651523190000|2022-05-02 20:26:30|654.03|650.67|654.23|650.87|654.23|650.87|654.03|650.67|0
1651523200000|2022-05-02 20:26:40|654.43|651.07|654.62|651.26|654.62|651.26|654.43|651.07|0
1651523210000|2022-05-02 20:26:50|654.82|651.46|654.73|651.37|654.82|651.46|654.73|651.37|0
1651523220000|2022-05-02 20:27:00|654.62|651.26|654.53|651.17|654.62|651.26|654.53|651.17|0
1651523230000|2022-05-02 20:27:10|654.33|650.97|654.43|651.07|654.43|651.07|654.23|650.87|0
1651523240000|2022-05-02 20:27:20|654.62|651.26|654.82|651.46|654.82|651.46|654.62|651.26|0
1651523250000|2022-05-02 20:27:30|654.73|651.37|655.02|651.66|655.02|651.66|654.73|651.37|0
1651523270000|2022-05-02 20:27:50|655.22|651.86|656.01|652.65|656.01|652.65|655.22|651.86|0
1651523280000|2022-05-02 20:28:00|656.41|653.05|656.61|653.25|656.61|653.25|656.41|653.05|0
1651523290000|2022-05-02 20:28:10|656.41|653.05|656.41|653.05|656.41|653.05|656.41|653.05|0
1651523300000|2022-05-02 20:28:20|655.81|652.45|655.62|652.26|655.81|652.45|655.62|652.26|0
1651523310000|2022-05-02 20:28:30|655.81|652.45|655.72|652.36|655.92|652.56|655.72|652.36|0
1651523320000|2022-05-02 20:28:40|655.81|652.45|655.81|652.45|655.92|652.56|655.81|652.45|0
1651523330000|2022-05-02 20:28:50|655.62|652.26|655.42|652.06|655.81|652.45|655.32|651.96|0
1651523340000|2022-05-02 20:29:00|655.72|652.36|655.42|652.06|655.72|652.36|655.42|652.06|0
1651523350000|2022-05-02 20:29:10|655.02|651.66|655.22|651.86|655.22|651.86|655.02|651.66|0
1651523360000|2022-05-02 20:29:20|654.73|651.37|654.62|651.26|654.82|651.46|654.62|651.26|0
1651523370000|2022-05-02 20:29:30|654.93|651.57|654.93|651.57|654.93|651.57|654.93|651.57|0
1651523380000|2022-05-02 20:29:40|655.02|651.66|654.82|651.46|655.12|651.76|654.82|651.46|0
1651523390000|2022-05-02 20:29:50|655.02|651.66|655.02|651.66|655.02|651.66|654.82|651.46|0
1651523400000|2022-05-02 20:30:00|654.82|651.46|655.02|651.66|655.02|651.66|654.62|651.26|0
1651523410000|2022-05-02 20:30:10|654.82|651.46|654.82|651.46|654.82|651.46|654.82|651.46|0
1651523420000|2022-05-02 20:30:20|655.02|651.66|654.82|651.46|655.02|651.66|654.82|651.46|0
1651523430000|2022-05-02 20:30:30|655.22|651.86|655.42|652.06|655.42|652.06|655.22|651.86|0
1651523440000|2022-05-02 20:30:40|655.02|651.66|655.22|651.86|655.22|651.86|655.02|651.66|0
1651523450000|2022-05-02 20:30:50|655.32|651.96|655.42|652.06|655.42|652.06|655.32|651.96|0
1651523460000|2022-05-02 20:31:00|655.61|652.25|655.61|652.25|655.61|652.25|655.61|652.25|0
1651523470000|2022-05-02 20:31:10|655.42|652.06|654.82|651.46|655.42|652.06|654.82|651.46|0
1651523480000|2022-05-02 20:31:20|654.62|651.26|654.62|651.26|654.62|651.26|654.62|651.26|0
1651523490000|2022-05-02 20:31:30|654.43|651.07|654.43|651.07|654.43|651.07|654.43|651.07|0
1651523500000|2022-05-02 20:31:40|654.62|651.26|654.03|650.67|654.62|651.26|654.03|650.67|0
1651523510000|2022-05-02 20:31:50|654.13|650.77|654.03|650.67|654.13|650.77|654.03|650.67|0
1651523520000|2022-05-02 20:32:00|653.83|650.47|654.03|650.67|654.23|650.87|653.83|650.47|0
1651523530000|2022-05-02 20:32:10|653.93|650.57|654.23|650.87|654.23|650.87|653.93|650.57|0
1651523540000|2022-05-02 20:32:20|653.83|650.47|653.83|650.47|654.03|650.67|653.83|650.47|0
1651523550000|2022-05-02 20:32:30|653.43|650.07|654.03|650.67|654.03|650.67|653.43|650.07|0
1651523560000|2022-05-02 20:32:40|654.13|650.77|654.42|651.06|654.42|651.06|654.13|650.77|0
1651523570000|2022-05-02 20:32:50|654.33|650.97|654.03|650.67|654.42|651.06|654.03|650.67|0
1651523580000|2022-05-02 20:33:00|654.42|651.06|654.33|650.97|654.53|651.17|654.33|650.97|0
1651523590000|2022-05-02 20:33:10|654.42|651.06|654.42|651.06|654.42|651.06|654.33|650.97|0
1651523600000|2022-05-02 20:33:20|654.33|650.97|653.83|650.47|654.33|650.97|653.83|650.47|0
1651523610000|2022-05-02 20:33:30|655.02|651.66|655.02|651.66|655.02|651.66|654.92|651.56|0
1651523620000|2022-05-02 20:33:40|655.22|651.86|655.22|651.86|655.22|651.86|655.22|651.86|0
1651523630000|2022-05-02 20:33:50|654.82|651.46|654.82|651.46|654.82|651.46|654.82|651.46|0
1651523640000|2022-05-02 20:34:00|654.73|651.37|654.82|651.46|654.82|651.46|654.73|651.37|0
1651523650000|2022-05-02 20:34:10|654.62|651.26|654.62|651.26|654.62|651.26|654.62|651.26|0
1651523660000|2022-05-02 20:34:20|655.02|651.66|655.02|651.66|655.02|651.66|655.02|651.66|0
1651523670000|2022-05-02 20:34:30|655.12|651.76|655.22|651.86|655.22|651.86|655.12|651.76|0
1651523680000|2022-05-02 20:34:40|655.12|651.76|655.12|651.76|655.12|651.76|655.12|651.76|0
1651523690000|2022-05-02 20:34:50|654.82|651.46|655.42|652.06|655.42|652.06|654.82|651.46|0
1651523700000|2022-05-02 20:35:00|655.02|651.66|654.82|651.46|655.02|651.66|654.82|651.46|0
1651523710000|2022-05-02 20:35:10|655.02|651.66|655.02|651.66|655.02|651.66|655.02|651.66|0
1651523720000|2022-05-02 20:35:20|655.22|651.86|655.12|651.76|655.22|651.86|655.12|651.76|0
1651523730000|2022-05-02 20:35:30|655.22|651.86|655.41|652.05|655.41|652.05|655.22|651.86|0
1651523740000|2022-05-02 20:35:40|655.32|651.96|655.02|651.66|655.32|651.96|655.02|651.66|0
1651523750000|2022-05-02 20:35:50|654.92|651.56|654.92|651.56|654.92|651.56|654.92|651.56|0
1651523760000|2022-05-02 20:36:00|654.82|651.46|654.82|651.46|654.82|651.46|654.82|651.46|0
1651523780000|2022-05-02 20:36:20|654.42|651.06|653.63|650.27|654.42|651.06|653.43|650.07|0
1651523790000|2022-05-02 20:36:30|653.43|650.07|653.54|650.18|653.63|650.27|653.43|650.07|0
1651523800000|2022-05-02 20:36:40|653.43|650.07|653.24|649.88|653.43|650.07|653.04|649.68|0
1651523810000|2022-05-02 20:36:50|653.43|650.07|653.73|650.37|653.73|650.37|653.43|650.07|0
1651523820000|2022-05-02 20:37:00|653.83|650.47|654.03|650.67|654.03|650.67|653.63|650.27|0
1651523830000|2022-05-02 20:37:10|654.42|651.06|654.13|650.77|654.42|651.06|654.03|650.67|0
1651523840000|2022-05-02 20:37:20|654.23|650.87|653.93|650.57|654.23|650.87|653.93|650.57|0
1651523850000|2022-05-02 20:37:30|654.23|650.87|654.03|650.67|654.23|650.87|654.03|650.67|0
1651523860000|2022-05-02 20:37:40|653.93|650.57|653.93|650.57|653.93|650.57|653.93|650.57|0
1651523870000|2022-05-02 20:37:50|654.03|650.67|653.63|650.27|654.03|650.67|653.63|650.27|0
1651523890000|2022-05-02 20:38:10|653.54|650.18|653.14|649.78|653.54|650.18|653.14|649.78|0
1651523900000|2022-05-02 20:38:20|653.04|649.68|652.94|649.58|653.14|649.78|652.94|649.58|0
1651523910000|2022-05-02 20:38:30|652.84|649.48|652.84|649.48|652.84|649.48|652.84|649.48|0
1651523920000|2022-05-02 20:38:40|653.24|649.88|653.04|649.68|653.24|649.88|653.04|649.68|0
1651523930000|2022-05-02 20:38:50|652.84|649.48|652.84|649.48|652.84|649.48|652.84|649.48|0
1651523940000|2022-05-02 20:39:00|652.94|649.58|653.04|649.68|653.04|649.68|652.84|649.48|0
1651523950000|2022-05-02 20:39:10|653.24|649.88|653.24|649.88|653.24|649.88|653.24|649.88|0
1651523960000|2022-05-02 20:39:20|653.04|649.68|653.24|649.88|653.24|649.88|652.84|649.48|0
1651523970000|2022-05-02 20:39:30|653.04|649.68|653.04|649.68|653.04|649.68|653.04|649.68|0
1651523980000|2022-05-02 20:39:40|652.94|649.58|653.04|649.68|653.04|649.68|652.84|649.48|0
1651523990000|2022-05-02 20:39:50|653.23|649.87|653.23|649.87|653.23|649.87|653.23|649.87|0
1651524000000|2022-05-02 20:40:00|653.63|650.27|653.63|650.27|653.63|650.27|653.43|650.07|0
1651524010000|2022-05-02 20:40:10|653.83|650.47|653.23|649.87|653.83|650.47|653.23|649.87|0
1651524020000|2022-05-02 20:40:20|653.04|649.68|652.94|649.58|653.14|649.78|652.94|649.58|0
1651524030000|2022-05-02 20:40:30|653.04|649.68|653.04|649.68|653.23|649.87|653.04|649.68|0
1651524050000|2022-05-02 20:40:50|652.84|649.48|652.84|649.48|652.94|649.58|652.84|649.48|0
1651524060000|2022-05-02 20:41:00|652.94|649.58|653.43|650.07|653.43|650.07|652.94|649.58|0
1651524070000|2022-05-02 20:41:10|653.34|649.98|653.63|650.27|653.73|650.37|653.23|649.87|0
1651524080000|2022-05-02 20:41:20|653.83|650.47|653.43|650.07|653.83|650.47|653.43|650.07|0
1651524090000|2022-05-02 20:41:30|653.23|649.87|653.14|649.78|653.34|649.98|653.14|649.78|0
1651524100000|2022-05-02 20:41:40|653.23|649.87|653.23|649.87|653.23|649.87|653.23|649.87|0
1651524110000|2022-05-02 20:41:50|653.34|649.98|653.63|650.27|653.63|650.27|653.34|649.98|0
1651524120000|2022-05-02 20:42:00|653.43|650.07|653.83|650.47|653.83|650.47|653.43|650.07|0
1651524130000|2022-05-02 20:42:10|653.63|650.27|653.63|650.27|653.63|650.27|653.63|650.27|0
1651524140000|2022-05-02 20:42:20|653.23|649.87|653.34|649.98|653.34|649.98|653.23|649.87|0
1651524150000|2022-05-02 20:42:30|653.23|649.87|653.54|650.18|653.54|650.18|653.23|649.87|0
1651524160000|2022-05-02 20:42:40|653.43|650.07|653.43|650.07|653.43|650.07|653.43|650.07|0
1651524170000|2022-05-02 20:42:50|653.23|649.87|653.23|649.87|653.23|649.87|653.23|649.87|0
1651524180000|2022-05-02 20:43:00|653.43|650.07|653.04|649.68|653.43|650.07|653.04|649.68|0
1651524200000|2022-05-02 20:43:20|652.94|649.58|652.94|649.58|652.94|649.58|652.84|649.48|0
1651524210000|2022-05-02 20:43:30|653.43|650.07|653.14|649.78|653.43|650.07|653.14|649.78|0
1651524220000|2022-05-02 20:43:40|653.23|649.87|653.14|649.78|653.23|649.87|653.04|649.68|0
1651524230000|2022-05-02 20:43:50|652.94|649.58|652.94|649.58|652.94|649.58|652.94|649.58|0
1651524240000|2022-05-02 20:44:00|653.14|649.78|653.23|649.87|653.23|649.87|653.14|649.78|0
1651524250000|2022-05-02 20:44:10|653.04|649.68|653.04|649.68|653.04|649.68|653.04|649.68|0
1651524260000|2022-05-02 20:44:20|653.14|649.78|653.04|649.68|653.23|649.87|653.04|649.68|0
1651524270000|2022-05-02 20:44:30|653.23|649.87|653.04|649.68|653.23|649.87|653.04|649.68|0
1651524280000|2022-05-02 20:44:40|653.23|649.87|653.23|649.87|653.23|649.87|653.23|649.87|0
1651524290000|2022-05-02 20:44:50|653.14|649.78|653.34|649.98|653.34|649.98|653.04|649.68|0
1651524300000|2022-05-02 20:45:00|653.04|649.68|653.04|649.68|653.04|649.68|652.94|649.58|0
1651524310000|2022-05-02 20:45:10|652.84|649.48|652.84|649.48|652.84|649.48|652.84|649.48|0
1651524320000|2022-05-02 20:45:20|652.74|649.38|652.64|649.28|652.84|649.48|652.64|649.28|0
1651524330000|2022-05-02 20:45:30|652.84|649.48|652.84|649.48|652.84|649.48|652.64|649.28|0
1651524340000|2022-05-02 20:45:40|652.94|649.58|653.04|649.68|653.04|649.68|652.94|649.58|0
1651524350000|2022-05-02 20:45:50|652.64|649.28|652.64|649.28|652.64|649.28|652.64|649.28|0
1651524360000|2022-05-02 20:46:00|652.44|649.08|652.44|649.08|652.44|649.08|652.44|649.08|0
1651524370000|2022-05-02 20:46:10|652.64|649.28|652.84|649.48|652.84|649.48|652.64|649.28|0
1651524380000|2022-05-02 20:46:20|652.64|649.28|652.74|649.38|652.84|649.48|652.64|649.28|0
1651524390000|2022-05-02 20:46:30|652.54|649.18|653.04|649.68|653.23|649.87|652.54|649.18|0
1651524400000|2022-05-02 20:46:40|653.14|649.78|652.64|649.28|653.14|649.78|652.64|649.28|0
1651524410000|2022-05-02 20:46:50|652.84|649.48|653.04|649.68|653.04|649.68|652.84|649.48|0
1651524420000|2022-05-02 20:47:00|653.63|650.27|653.23|649.87|653.63|650.27|653.23|649.87|0
1651524430000|2022-05-02 20:47:10|653.34|649.98|653.43|650.07|653.53|650.17|653.23|649.87|0
1651524440000|2022-05-02 20:47:20|653.23|649.87|653.43|650.07|653.43|650.07|653.23|649.87|0
1651524460000|2022-05-02 20:47:40|653.23|649.87|653.23|649.87|653.23|649.87|653.23|649.87|0
1651524470000|2022-05-02 20:47:50|652.64|649.28|652.84|649.48|652.84|649.48|652.64|649.28|0
1651524480000|2022-05-02 20:48:00|653.03|649.67|653.03|649.67|653.03|649.67|653.03|649.67|0
1651524500000|2022-05-02 20:48:20|652.94|649.58|653.03|649.67|653.03|649.67|652.84|649.48|0
1651524510000|2022-05-02 20:48:30|653.23|649.87|653.03|649.67|653.23|649.87|653.03|649.67|0
1651524520000|2022-05-02 20:48:40|653.14|649.78|653.14|649.78|653.14|649.78|653.14|649.78|0
1651524530000|2022-05-02 20:48:50|653.03|649.67|653.03|649.67|653.03|649.67|653.03|649.67|0
1651524540000|2022-05-02 20:49:00|653.23|649.87|652.64|649.28|653.23|649.87|652.64|649.28|0
1651524570000|2022-05-02 20:49:30|652.44|649.08|652.44|649.08|652.44|649.08|652.44|649.08|0
1651524580000|2022-05-02 20:49:40|652.24|648.88|652.24|648.88|652.24|648.88|652.24|648.88|0
1651524590000|2022-05-02 20:49:50|652.15|648.79|651.85|648.49|652.15|648.79|651.85|648.49|0
1651524600000|2022-05-02 20:50:00|651.65|648.29|651.65|648.29|651.65|648.29|651.65|648.29|0
1651524620000|2022-05-02 20:50:20|651.85|648.49|652.05|648.69|652.05|648.69|651.85|648.49|0
1651524630000|2022-05-02 20:50:30|651.85|648.49|651.85|648.49|651.85|648.49|651.65|648.29|0
1651524640000|2022-05-02 20:50:40|651.65|648.29|651.65|648.29|651.65|648.29|651.65|648.29|0
1651524650000|2022-05-02 20:50:50|651.45|648.09|651.45|648.09|651.45|648.09|651.45|648.09|0
1651524660000|2022-05-02 20:51:00|651.65|648.29|651.85|648.49|651.85|648.49|651.65|648.29|0
1651524670000|2022-05-02 20:51:10|651.65|648.29|651.65|648.29|651.65|648.29|651.65|648.29|0
1651524680000|2022-05-02 20:51:20|651.85|648.49|652.04|648.68|652.04|648.68|651.85|648.49|0
1651524690000|2022-05-02 20:51:30|651.85|648.49|651.85|648.49|651.85|648.49|651.85|648.49|0
1651524700000|2022-05-02 20:51:40|652.04|648.68|652.24|648.88|652.24|648.88|651.65|648.29|0
1651524710000|2022-05-02 20:51:50|652.15|648.79|652.24|648.88|652.24|648.88|652.04|648.68|0
1651524720000|2022-05-02 20:52:00|652.64|649.28|652.84|649.48|652.84|649.48|652.64|649.28|0
1651524730000|2022-05-02 20:52:10|652.74|649.38|652.64|649.28|652.74|649.38|652.64|649.28|0
1651524740000|2022-05-02 20:52:20|652.44|649.08|652.44|649.08|652.44|649.08|652.44|649.08|0
1651524760000|2022-05-02 20:52:40|652.64|649.28|652.64|649.28|652.64|649.28|652.64|649.28|0
1651524780000|2022-05-02 20:53:00|652.84|649.48|652.84|649.48|652.84|649.48|652.84|649.48|0
1651524790000|2022-05-02 20:53:10|653.03|649.67|653.03|649.67|653.03|649.67|653.03|649.67|0
1651524800000|2022-05-02 20:53:20|652.84|649.48|652.84|649.48|652.84|649.48|652.84|649.48|0
1651524810000|2022-05-02 20:53:30|652.74|649.38|652.64|649.28|652.74|649.38|652.64|649.28|0
1651524820000|2022-05-02 20:53:40|652.84|649.48|652.84|649.48|652.84|649.48|652.84|649.48|0
1651524830000|2022-05-02 20:53:50|652.94|649.58|653.03|649.67|653.03|649.67|652.94|649.58|0
1651524840000|2022-05-02 20:54:00|653.14|649.78|653.03|649.67|653.14|649.78|653.03|649.67|0
1651524860000|2022-05-02 20:54:20|653.23|649.87|653.14|649.78|653.23|649.87|653.14|649.78|0
1651524870000|2022-05-02 20:54:30|653.43|650.07|653.23|649.87|653.43|650.07|653.23|649.87|0
1651524880000|2022-05-02 20:54:40|653.63|650.27|653.63|650.27|653.63|650.27|653.63|650.27|0
1651524890000|2022-05-02 20:54:50|653.43|650.07|653.63|650.27|653.63|650.27|653.43|650.07|0
1651524900000|2022-05-02 20:55:00|653.82|650.46|653.43|650.07|653.82|650.46|653.43|650.07|0
1651524910000|2022-05-02 20:55:10|653.63|650.27|653.63|650.27|653.63|650.27|653.63|650.27|0
1651524920000|2022-05-02 20:55:20|653.53|650.17|653.63|650.27|653.63|650.27|653.53|650.17|0
1651524930000|2022-05-02 20:55:30|653.82|650.46|653.43|650.07|653.82|650.46|653.43|650.07|0
1651524940000|2022-05-02 20:55:40|653.23|649.87|653.43|650.07|653.43|650.07|653.23|649.87|0
1651524950000|2022-05-02 20:55:50|653.33|649.97|653.33|649.97|653.43|650.07|653.23|649.87|0
1651524960000|2022-05-02 20:56:00|653.23|649.87|653.23|649.87|653.23|649.87|653.23|649.87|0
1651524980000|2022-05-02 20:56:20|653.43|650.07|653.43|650.07|653.43|650.07|653.43|650.07|0
1651525020000|2022-05-02 20:57:00|653.33|649.97|653.43|650.07|653.53|650.17|653.33|649.97|0
1651525030000|2022-05-02 20:57:10|653.53|650.17|653.43|650.07|653.53|650.17|653.43|650.07|0
1651525040000|2022-05-02 20:57:20|653.23|649.87|653.23|649.87|653.23|649.87|653.23|649.87|0
1651525050000|2022-05-02 20:57:30|653.33|649.97|653.23|649.87|653.33|649.97|653.23|649.87|0
1651525060000|2022-05-02 20:57:40|653.43|650.07|653.23|649.87|653.43|650.07|653.23|649.87|0
1651525070000|2022-05-02 20:57:50|653.43|650.07|653.43|650.07|653.43|650.07|653.43|650.07|0
1651525080000|2022-05-02 20:58:00|653.63|650.27|653.63|650.27|653.63|650.27|653.63|650.27|0
1651525100000|2022-05-02 20:58:20|653.82|650.46|653.82|650.46|653.82|650.46|653.82|650.46|0
1651525150000|2022-05-02 20:59:10|654.02|650.66|654.02|650.66|654.02|650.66|654.02|650.66|0
1651525180000|2022-05-02 20:59:40|654.12|650.76|654.22|650.86|654.42|651.06|654.12|650.76|0
1651525190000|2022-05-02 20:59:50|654.32|650.96|653.93|650.57|654.32|650.96|653.93|650.57|0
1651525200000|2022-05-02 21:00:00|654.32|650.96|653.69|650.33|654.32|650.96|653.69|650.33|0
1651525210000|2022-05-02 21:00:10|653.66|650.3|653.69|650.33|653.69|650.33|653.66|650.3|0
1651525220000|2022-05-02 21:00:20|653.74|650.38|653.74|650.38|653.74|650.38|653.74|650.38|0
1651525230000|2022-05-02 21:00:30|653.78|650.42|653.78|650.42|653.78|650.42|653.78|650.42|0
1651525240000|2022-05-02 21:00:40|653.74|650.38|653.74|650.38|653.74|650.38|653.74|650.38|0
1651525250000|2022-05-02 21:00:50|653.89|650.53|654.08|650.72|654.15|650.79|653.89|650.53|0
1651525260000|2022-05-02 21:01:00|654.26|650.9|654.08|650.72|654.26|650.9|654.08|650.72|0
1651525370000|2022-05-02 21:02:50|654.12|650.76|654.12|650.76|654.12|650.76|654.12|650.76|0
1651525380000|2022-05-02 21:03:00|654.08|650.72|654.41|651.05|654.41|651.05|654.08|650.72|0
1651525390000|2022-05-02 21:03:10|654.15|650.79|654.15|650.79|654.15|650.79|654.15|650.79|0
1651525410000|2022-05-02 21:03:30|653.95|650.59|653.95|650.59|653.95|650.59|653.95|650.59|0
1651525420000|2022-05-02 21:03:40|653.98|650.62|653.98|650.62|653.98|650.62|653.98|650.62|0
1651525430000|2022-05-02 21:03:50|654.17|650.81|654.17|650.81|654.17|650.81|654.17|650.81|0
1651525440000|2022-05-02 21:04:00|654.32|650.96|654.32|650.96|654.32|650.96|654.32|650.96|0
1651525460000|2022-05-02 21:04:20|654.2|650.84|654.15|650.79|654.2|650.84|654.15|650.79|0
1651525510000|2022-05-02 21:05:10|654.17|650.81|654.17|650.81|654.17|650.81|654.17|650.81|0
1651525530000|2022-05-02 21:05:30|654.15|650.79|654.15|650.79|654.15|650.79|654.15|650.79|0
1651525540000|2022-05-02 21:05:40|654.17|650.81|654.17|650.81|654.17|650.81|654.17|650.81|0
1651525550000|2022-05-02 21:05:50|654.2|650.84|654.2|650.84|654.2|650.84|654.2|650.84|0
1651525630000|2022-05-02 21:07:10|654.38|651.02|654.38|651.02|654.38|651.02|654.38|651.02|0
1651525640000|2022-05-02 21:07:20|654.26|650.9|654.26|650.9|654.26|650.9|654.26|650.9|0
1651525650000|2022-05-02 21:07:30|654.2|650.84|654.2|650.84|654.2|650.84|654.2|650.84|0
1651525660000|2022-05-02 21:07:40|654.06|650.7|654.17|650.81|654.17|650.81|654.06|650.7|0
1651525690000|2022-05-02 21:08:10|653.98|650.62|653.98|650.62|653.98|650.62|653.98|650.62|0
1651525760000|2022-05-02 21:09:20|653.95|650.59|653.95|650.59|653.95|650.59|653.95|650.59|0
1651525770000|2022-05-02 21:09:30|653.98|650.62|653.98|650.62|653.98|650.62|653.98|650.62|0
1651525810000|2022-05-02 21:10:10|653.95|650.59|653.95|650.59|653.95|650.59|653.95|650.59|0
1651525840000|2022-05-02 21:10:40|653.92|650.56|653.92|650.56|653.92|650.56|653.92|650.56|0
1651525850000|2022-05-02 21:10:50|653.95|650.59|653.95|650.59|653.95|650.59|653.95|650.59|0
1651525890000|2022-05-02 21:11:30|653.98|650.62|653.98|650.62|653.98|650.62|653.98|650.62|0
1651525900000|2022-05-02 21:11:40|653.95|650.59|653.92|650.56|653.95|650.59|653.92|650.56|0
1651525910000|2022-05-02 21:11:50|653.95|650.59|653.92|650.56|653.95|650.59|653.92|650.56|0
1651525920000|2022-05-02 21:12:00|653.95|650.59|653.95|650.59|653.95|650.59|653.95|650.59|0
1651525930000|2022-05-02 21:12:10|653.8|650.44|653.8|650.44|653.8|650.44|653.8|650.44|0
1651525940000|2022-05-02 21:12:20|653.77|650.41|653.77|650.41|653.77|650.41|653.77|650.41|0
1651525970000|2022-05-02 21:12:50|653.74|650.38|653.74|650.38|653.74|650.38|653.74|650.38|0
1651525980000|2022-05-02 21:13:00|653.77|650.41|653.77|650.41|653.77|650.41|653.77|650.41|0
1651526000000|2022-05-02 21:13:20|653.8|650.44|653.77|650.41|653.8|650.44|653.77|650.41|0
1651526040000|2022-05-02 21:14:00|653.95|650.59|653.86|650.5|653.95|650.59|653.86|650.5|0
1651526380000|2022-05-02 21:19:40|653.89|650.53|653.89|650.53|653.89|650.53|653.89|650.53|0
1651526410000|2022-05-02 21:20:10|653.91|650.55|653.91|650.55|653.91|650.55|653.91|650.55|0
1651526420000|2022-05-02 21:20:20|653.94|650.58|653.94|650.58|653.94|650.58|653.94|650.58|0
1651526470000|2022-05-02 21:21:10|653.91|650.55|653.89|650.53|653.91|650.55|653.89|650.53|0
1651526480000|2022-05-02 21:21:20|653.91|650.55|653.89|650.53|653.94|650.58|653.89|650.53|0
1651526490000|2022-05-02 21:21:30|653.94|650.58|653.94|650.58|653.94|650.58|653.94|650.58|0
1651526500000|2022-05-02 21:21:40|653.91|650.55|653.94|650.58|653.94|650.58|653.91|650.55|0
1651526510000|2022-05-02 21:21:50|653.98|650.62|653.99|650.63|653.99|650.63|653.98|650.62|0
1651526520000|2022-05-02 21:22:00|654.06|650.7|654.06|650.7|654.06|650.7|654.06|650.7|0
1651526550000|2022-05-02 21:22:30|653.99|650.63|653.99|650.63|653.99|650.63|653.99|650.63|0
1651526560000|2022-05-02 21:22:40|653.89|650.53|653.94|650.58|653.94|650.58|653.89|650.53|0
1651526570000|2022-05-02 21:22:50|653.91|650.55|653.91|650.55|653.91|650.55|653.91|650.55|0
1651526580000|2022-05-02 21:23:00|653.86|650.5|653.91|650.55|653.91|650.55|653.86|650.5|0
1651526590000|2022-05-02 21:23:10|653.86|650.5|653.94|650.58|653.94|650.58|653.86|650.5|0
1651526600000|2022-05-02 21:23:20|653.86|650.5|653.94|650.58|653.94|650.58|653.86|650.5|0
1651526610000|2022-05-02 21:23:30|653.86|650.5|653.83|650.47|653.86|650.5|653.83|650.47|0
1651526620000|2022-05-02 21:23:40|653.82|650.46|653.82|650.46|653.82|650.46|653.82|650.46|0
1651526720000|2022-05-02 21:25:20|653.86|650.5|653.86|650.5|653.86|650.5|653.86|650.5|0
1651526740000|2022-05-02 21:25:40|653.89|650.53|653.91|650.55|653.91|650.55|653.89|650.53|0
1651526810000|2022-05-02 21:26:50|653.94|650.58|653.94|650.58|653.94|650.58|653.94|650.58|0
1651526830000|2022-05-02 21:27:10|653.99|650.63|653.99|650.63|653.99|650.63|653.99|650.63|0
1651526840000|2022-05-02 21:27:20|653.94|650.58|654.25|650.89|654.25|650.89|653.94|650.58|0
1651526850000|2022-05-02 21:27:30|654.32|650.96|654.23|650.87|654.32|650.96|654.23|650.87|0
1651526870000|2022-05-02 21:27:50|654.25|650.89|654.25|650.89|654.25|650.89|654.25|650.89|0
1651526900000|2022-05-02 21:28:20|654.34|650.98|654.34|650.98|654.34|650.98|654.34|650.98|0
1651526920000|2022-05-02 21:28:40|654.31|650.95|654.31|650.95|654.31|650.95|654.31|650.95|0
1651526950000|2022-05-02 21:29:10|654.23|650.87|654.23|650.87|654.23|650.87|654.23|650.87|0
1651527050000|2022-05-02 21:30:50|654.2|650.84|654.2|650.84|654.2|650.84|654.2|650.84|0
1651527110000|2022-05-02 21:31:50|654.16|650.8|654.16|650.8|654.16|650.8|654.16|650.8|0
1651527130000|2022-05-02 21:32:10|654.23|650.87|654.23|650.87|654.23|650.87|654.23|650.87|0
1651527160000|2022-05-02 21:32:40|654.19|650.83|654.19|650.83|654.19|650.83|654.19|650.83|0
1651527190000|2022-05-02 21:33:10|654.16|650.8|654.16|650.8|654.16|650.8|654.16|650.8|0
1651527230000|2022-05-02 21:33:50|654.19|650.83|654.19|650.83|654.19|650.83|654.19|650.83|0
1651527290000|2022-05-02 21:34:50|654.14|650.78|654.14|650.78|654.14|650.78|654.14|650.78|0
1651527310000|2022-05-02 21:35:10|654.16|650.8|654.16|650.8|654.16|650.8|654.16|650.8|0
1651527410000|2022-05-02 21:36:50|653.99|650.63|653.99|650.63|653.99|650.63|653.99|650.63|0
1651527430000|2022-05-02 21:37:10|654.51|651.15|654.51|651.15|654.51|651.15|654.51|651.15|0
1651527440000|2022-05-02 21:37:20|654.68|651.32|654.68|651.32|654.68|651.32|654.68|651.32|0
1651527450000|2022-05-02 21:37:30|654.25|650.89|654.25|650.89|654.25|650.89|654.25|650.89|0
1651527470000|2022-05-02 21:37:50|653.5|650.14|654.11|650.75|654.11|650.75|653.5|650.14|0
1651527480000|2022-05-02 21:38:00|654.16|650.8|654.02|650.66|654.16|650.8|653.99|650.63|0
1651527500000|2022-05-02 21:38:20|653.99|650.63|653.54|650.18|653.99|650.63|653.54|650.18|0
1651527510000|2022-05-02 21:38:30|653.91|650.55|653.91|650.55|653.91|650.55|653.91|650.55|0
1651527520000|2022-05-02 21:38:40|653.71|650.35|653.71|650.35|653.71|650.35|653.71|650.35|0
1651527540000|2022-05-02 21:39:00|653.77|650.41|653.62|650.26|653.77|650.41|653.62|650.26|0
1651527550000|2022-05-02 21:39:10|653.33|649.97|653.24|649.88|653.33|649.97|653.24|649.88|0
1651527580000|2022-05-02 21:39:40|652.96|649.6|652.96|649.6|652.96|649.6|652.96|649.6|0
1651527590000|2022-05-02 21:39:50|652.84|649.48|652.84|649.48|652.84|649.48|652.84|649.48|0
1651527610000|2022-05-02 21:40:10|652.75|649.39|652.75|649.39|652.75|649.39|652.75|649.39|0
1651527620000|2022-05-02 21:40:20|652.81|649.45|652.7|649.34|652.81|649.45|652.7|649.34|0
1651527630000|2022-05-02 21:40:30|652.72|649.36|652.72|649.36|652.72|649.36|652.72|649.36|0
1651527640000|2022-05-02 21:40:40|652.78|649.42|652.75|649.39|652.78|649.42|652.75|649.39|0
1651527660000|2022-05-02 21:41:00|653.01|649.65|653.01|649.65|653.01|649.65|653.01|649.65|0
1651527670000|2022-05-02 21:41:10|653.04|649.68|653.04|649.68|653.04|649.68|653.04|649.68|0
1651527690000|2022-05-02 21:41:30|653.1|649.74|653.1|649.74|653.1|649.74|653.1|649.74|0
1651527720000|2022-05-02 21:42:00|653.04|649.68|653.04|649.68|653.04|649.68|653.04|649.68|0
1651527760000|2022-05-02 21:42:40|653.19|649.83|653.19|649.83|653.31|649.95|653.19|649.83|0
1651527770000|2022-05-02 21:42:50|653.15|649.79|653.15|649.79|653.15|649.79|653.15|649.79|0
1651527820000|2022-05-02 21:43:40|653.19|649.83|652.98|649.62|653.19|649.83|652.98|649.62|0
1651527870000|2022-05-02 21:44:30|653.01|649.65|653.01|649.65|653.01|649.65|653.01|649.65|0
1651527880000|2022-05-02 21:44:40|653.38|650.02|653.36|650|653.38|650.02|653.36|650|0
1651527900000|2022-05-02 21:45:00|653.3|649.94|653.3|649.94|653.3|649.94|653.3|649.94|0
1651527910000|2022-05-02 21:45:10|653.15|649.79|653.15|649.79|653.15|649.79|653.15|649.79|0
1651527970000|2022-05-02 21:46:10|653.01|649.65|653.01|649.65|653.01|649.65|653.01|649.65|0
1651527980000|2022-05-02 21:46:20|652.98|649.62|652.98|649.62|652.98|649.62|652.98|649.62|0
1651528040000|2022-05-02 21:47:20|653.22|649.86|653.22|649.86|653.22|649.86|653.22|649.86|0
1651528120000|2022-05-02 21:48:40|653.38|650.02|653.53|650.17|653.53|650.17|653.38|650.02|0
1651528130000|2022-05-02 21:48:50|653.36|650|653.36|650|653.36|650|653.36|650|0
1651528140000|2022-05-02 21:49:00|653.18|649.82|653.36|650|653.36|650|653.18|649.82|0
1651528150000|2022-05-02 21:49:10|653.59|650.23|653.59|650.23|653.59|650.23|653.59|650.23|0
1651528210000|2022-05-02 21:50:10|653.82|650.46|653.73|650.37|653.82|650.46|653.73|650.37|0
1651528220000|2022-05-02 21:50:20|653.76|650.4|653.76|650.4|653.76|650.4|653.76|650.4|0
1651528250000|2022-05-02 21:50:50|653.9|650.54|653.82|650.46|653.9|650.54|653.76|650.4|0
1651528280000|2022-05-02 21:51:20|654.16|650.8|654.16|650.8|654.16|650.8|654.16|650.8|0
1651528300000|2022-05-02 21:51:40|653.82|650.46|653.82|650.46|653.82|650.46|653.82|650.46|0
1651528320000|2022-05-02 21:52:00|653.85|650.49|653.85|650.49|653.85|650.49|653.85|650.49|0
1651528340000|2022-05-02 21:52:20|654.22|650.86|654.22|650.86|654.22|650.86|654.22|650.86|0
1651528370000|2022-05-02 21:52:50|654.33|650.97|654.22|650.86|654.33|650.97|654.22|650.86|0
1651528380000|2022-05-02 21:53:00|653.82|650.46|654.13|650.77|654.13|650.77|653.82|650.46|0
1651528390000|2022-05-02 21:53:10|653.82|650.46|653.82|650.46|653.82|650.46|653.82|650.46|0
1651528410000|2022-05-02 21:53:30|653.79|650.43|653.79|650.43|653.79|650.43|653.79|650.43|0
1651528420000|2022-05-02 21:53:40|653.82|650.46|653.82|650.46|653.82|650.46|653.82|650.46|0
1651528440000|2022-05-02 21:54:00|653.97|650.61|653.97|650.61|653.97|650.61|653.97|650.61|0
1651528450000|2022-05-02 21:54:10|653.79|650.43|653.79|650.43|653.79|650.43|653.79|650.43|0
1651528470000|2022-05-02 21:54:30|653.85|650.49|653.85|650.49|653.85|650.49|653.85|650.49|0
1651528490000|2022-05-02 21:54:50|654.05|650.69|653.82|650.46|654.05|650.69|653.82|650.46|0
1651528510000|2022-05-02 21:55:10|653.9|650.54|653.82|650.46|653.9|650.54|653.82|650.46|0
1651528530000|2022-05-02 21:55:30|653.97|650.61|653.97|650.61|653.97|650.61|653.97|650.61|0
1651528580000|2022-05-02 21:56:20|653.94|650.58|653.93|650.57|653.94|650.58|653.93|650.57|0
1651528600000|2022-05-02 21:56:40|653.9|650.54|653.98|650.62|653.98|650.62|653.9|650.54|0
1651528670000|2022-05-02 21:57:50|653.76|650.4|653.76|650.4|653.76|650.4|653.76|650.4|0
1651528690000|2022-05-02 21:58:10|653.88|650.52|653.88|650.52|653.88|650.52|653.88|650.52|0
1651528730000|2022-05-02 21:58:50|653.9|650.54|653.9|650.54|653.9|650.54|653.9|650.54|0
1651528740000|2022-05-02 21:59:00|653.64|650.28|653.79|650.43|653.79|650.43|653.64|650.28|0
1651528750000|2022-05-02 21:59:10|653.88|650.52|653.88|650.52|653.88|650.52|653.85|650.49|0
1651528760000|2022-05-02 21:59:20|653.9|650.54|653.88|650.52|653.9|650.54|653.88|650.52|0
1651528770000|2022-05-02 21:59:30|653.93|650.57|653.93|650.57|653.93|650.57|653.93|650.57|0
1651528780000|2022-05-02 21:59:40|653.88|650.52|654.22|650.86|654.33|650.97|653.88|650.52|0
1651528790000|2022-05-02 21:59:50|654.13|650.77|654.13|650.77|654.13|650.77|654.13|650.77|0
1651528800000|2022-05-02 22:00:00|653.91|650.55|654.31|650.95|654.5|651.14|653.91|650.55|0
1651528810000|2022-05-02 22:00:10|654.2|650.84|655.5|652.14|655.5|652.14|654.2|650.84|0
1651528820000|2022-05-02 22:00:20|655.69|652.33|655.59|652.23|655.89|652.53|655.59|652.23|0
1651528830000|2022-05-02 22:00:30|655.69|652.33|655.79|652.43|655.89|652.53|655.69|652.33|0
1651528840000|2022-05-02 22:00:40|655.5|652.14|655.5|652.14|655.5|652.14|655.5|652.14|0
1651528850000|2022-05-02 22:00:50|655.19|651.83|655.19|651.83|655.19|651.83|655.19|651.83|0
1651528860000|2022-05-02 22:01:00|655.3|651.94|655.3|651.94|655.3|651.94|655.3|651.94|0
1651528870000|2022-05-02 22:01:10|655.39|652.03|655.5|652.14|655.5|652.14|655.19|651.83|0
1651528880000|2022-05-02 22:01:20|655.59|652.23|655.59|652.23|655.59|652.23|655.5|652.14|0
1651528890000|2022-05-02 22:01:30|655.19|651.83|655.3|651.94|655.3|651.94|655.19|651.83|0
1651528900000|2022-05-02 22:01:40|655.19|651.83|655.19|651.83|655.19|651.83|655|651.64|0
1651528910000|2022-05-02 22:01:50|655.3|651.94|655.1|651.74|655.3|651.94|655.1|651.74|0
1651528920000|2022-05-02 22:02:00|655.49|652.13|655.39|652.03|655.49|652.13|655.39|652.03|0
1651528930000|2022-05-02 22:02:10|655.3|651.94|655|651.64|655.3|651.94|655|651.64|0
1651528940000|2022-05-02 22:02:20|654.8|651.44|654.8|651.44|654.8|651.44|654.8|651.44|0
1651528960000|2022-05-02 22:02:40|654.9|651.54|655.1|651.74|655.1|651.74|654.9|651.54|0
1651528970000|2022-05-02 22:02:50|655.19|651.83|655.19|651.83|655.3|651.94|655.19|651.83|0
1651528980000|2022-05-02 22:03:00|655.1|651.74|655|651.64|655.1|651.74|655|651.64|0
1651528990000|2022-05-02 22:03:10|654.8|651.44|654.8|651.44|654.8|651.44|654.8|651.44|0
1651529010000|2022-05-02 22:03:30|654.9|651.54|654.99|651.63|654.99|651.63|654.9|651.54|0
1651529020000|2022-05-02 22:03:40|655.19|651.83|655.19|651.83|655.19|651.83|655.19|651.83|0
1651529030000|2022-05-02 22:03:50|655.39|652.03|655.69|652.33|655.79|652.43|655.39|652.03|0
1651529040000|2022-05-02 22:04:00|655.49|652.13|655.79|652.43|655.79|652.43|655.49|652.13|0
1651529050000|2022-05-02 22:04:10|655.99|652.63|655.59|652.23|655.99|652.63|655.59|652.23|0
1651529070000|2022-05-02 22:04:30|655.69|652.33|655.69|652.33|655.69|652.33|655.69|652.33|0
1651529080000|2022-05-02 22:04:40|655.79|652.43|655.79|652.43|655.79|652.43|655.79|652.43|0
1651529090000|2022-05-02 22:04:50|655.69|652.33|655.79|652.43|655.79|652.43|655.69|652.33|0
1651529100000|2022-05-02 22:05:00|655.69|652.33|655.99|652.63|655.99|652.63|655.69|652.33|0
1651529110000|2022-05-02 22:05:10|655.79|652.43|655.79|652.43|655.79|652.43|655.79|652.43|0
1651529120000|2022-05-02 22:05:20|655.69|652.33|655.79|652.43|655.79|652.43|655.69|652.33|0
1651529130000|2022-05-02 22:05:30|655.99|652.63|655.99|652.63|655.99|652.63|655.99|652.63|0
1651529150000|2022-05-02 22:05:50|655.79|652.43|655.59|652.23|655.79|652.43|655.59|652.23|0
1651529160000|2022-05-02 22:06:00|655.39|652.03|655.39|652.03|655.39|652.03|655.39|652.03|0
1651529170000|2022-05-02 22:06:10|655.19|651.83|655.3|651.94|655.3|651.94|655.19|651.83|0
1651529180000|2022-05-02 22:06:20|655.39|652.03|655.3|651.94|655.49|652.13|655.3|651.94|0
1651529190000|2022-05-02 22:06:30|655.39|652.03|655.59|652.23|655.59|652.23|655.39|652.03|0
1651529200000|2022-05-02 22:06:40|655.79|652.43|655.79|652.43|655.79|652.43|655.79|652.43|0
1651529210000|2022-05-02 22:06:50|655.59|652.23|655.99|652.63|655.99|652.63|655.59|652.23|0
1651529220000|2022-05-02 22:07:00|655.79|652.43|655.69|652.33|655.79|652.43|655.59|652.23|0
1651529230000|2022-05-02 22:07:10|655.59|652.23|655.39|652.03|655.59|652.23|655.39|652.03|0
1651529240000|2022-05-02 22:07:20|655.79|652.43|655.79|652.43|655.79|652.43|655.79|652.43|0
1651529250000|2022-05-02 22:07:30|655.59|652.23|655.59|652.23|655.59|652.23|655.59|652.23|0
1651529260000|2022-05-02 22:07:40|655.69|652.33|655.69|652.33|655.69|652.33|655.69|652.33|0
1651529270000|2022-05-02 22:07:50|655.59|652.23|655.59|652.23|655.69|652.33|655.59|652.23|0
1651529280000|2022-05-02 22:08:00|655.69|652.33|655.59|652.23|655.69|652.33|655.59|652.23|0
1651529300000|2022-05-02 22:08:20|655.69|652.33|655.69|652.33|655.69|652.33|655.69|652.33|0
1651529310000|2022-05-02 22:08:30|655.59|652.23|655.59|652.23|655.59|652.23|655.59|652.23|0
1651529320000|2022-05-02 22:08:40|655.39|652.03|655.39|652.03|655.39|652.03|655.19|651.83|0
1651529360000|2022-05-02 22:09:20|655.59|652.23|655.59|652.23|655.59|652.23|655.59|652.23|0
1651529370000|2022-05-02 22:09:30|655.69|652.33|655.69|652.33|655.69|652.33|655.59|652.23|0
1651529390000|2022-05-02 22:09:50|655.59|652.23|655.59|652.23|655.59|652.23|655.59|652.23|0
1651529400000|2022-05-02 22:10:00|655.39|652.03|655.49|652.13|655.49|652.13|655.39|652.03|0
1651529410000|2022-05-02 22:10:10|655.59|652.23|655.49|652.13|655.59|652.23|655.49|652.13|0
1651529420000|2022-05-02 22:10:20|655.39|652.03|655.39|652.03|655.39|652.03|655.39|652.03|0
1651529440000|2022-05-02 22:10:40|655.59|652.23|655.59|652.23|655.59|652.23|655.59|652.23|0
1651529480000|2022-05-02 22:11:20|655.39|652.03|655.39|652.03|655.39|652.03|655.39|652.03|0
1651529500000|2022-05-02 22:11:40|655.49|652.13|655.49|652.13|655.49|652.13|655.49|652.13|0
1651529520000|2022-05-02 22:12:00|655.39|652.03|655.39|652.03|655.39|652.03|655.39|652.03|0
1651529530000|2022-05-02 22:12:10|655.49|652.13|655.49|652.13|655.49|652.13|655.49|652.13|0
1651529540000|2022-05-02 22:12:20|655.59|652.23|655.49|652.13|655.59|652.23|655.49|652.13|0
1651529560000|2022-05-02 22:12:40|655.39|652.03|655.19|651.83|655.39|652.03|655.19|651.83|0
1651529580000|2022-05-02 22:13:00|654.99|651.63|654.99|651.63|654.99|651.63|654.99|651.63|0
1651529590000|2022-05-02 22:13:10|654.79|651.43|654.79|651.43|654.79|651.43|654.79|651.43|0
1651529630000|2022-05-02 22:13:50|654.7|651.34|654.7|651.34|654.7|651.34|654.7|651.34|0
1651529640000|2022-05-02 22:14:00|654.6|651.24|654.6|651.24|654.6|651.24|654.6|651.24|0
1651529660000|2022-05-02 22:14:20|654.5|651.14|654.5|651.14|654.5|651.14|654.4|651.04|0
1651529670000|2022-05-02 22:14:30|654.4|651.04|654.4|651.04|654.4|651.04|654.4|651.04|0
1651529700000|2022-05-02 22:15:00|654.6|651.24|654.4|651.04|654.6|651.24|654.4|651.04|0
1651529720000|2022-05-02 22:15:20|654.3|650.94|654.4|651.04|654.4|651.04|654.3|650.94|0
1651529730000|2022-05-02 22:15:30|654.3|650.94|654.3|650.94|654.3|650.94|654.3|650.94|0
1651529740000|2022-05-02 22:15:40|654.2|650.84|654|650.64|654.4|651.04|654|650.64|0
1651529750000|2022-05-02 22:15:50|653.8|650.44|653.8|650.44|653.8|650.44|653.8|650.44|0
1651529770000|2022-05-02 22:16:10|654|650.64|654|650.64|654|650.64|654|650.64|0
1651529780000|2022-05-02 22:16:20|654.1|650.74|653.91|650.55|654.1|650.74|653.91|650.55|0
1651529790000|2022-05-02 22:16:30|654|650.64|654|650.64|654|650.64|653.8|650.44|0
1651529800000|2022-05-02 22:16:40|653.91|650.55|654|650.64|654|650.64|653.91|650.55|0
1651529810000|2022-05-02 22:16:50|654.2|650.84|654|650.64|654.2|650.84|654|650.64|0
1651529820000|2022-05-02 22:17:00|654.1|650.74|654|650.64|654.1|650.74|654|650.64|0
1651529830000|2022-05-02 22:17:10|654.2|650.84|654.4|651.04|654.4|651.04|654.2|650.84|0
1651529840000|2022-05-02 22:17:20|654.79|651.43|655.19|651.83|655.19|651.83|654.79|651.43|0
1651529850000|2022-05-02 22:17:30|655.09|651.73|655.09|651.73|655.09|651.73|655.09|651.73|0
1651529860000|2022-05-02 22:17:40|655.39|652.03|654.7|651.34|655.39|652.03|654.7|651.34|0
1651529870000|2022-05-02 22:17:50|654.4|651.04|654.59|651.23|654.59|651.23|654.4|651.04|0
1651529880000|2022-05-02 22:18:00|654.4|651.04|654.59|651.23|654.59|651.23|654.4|651.04|0
1651529890000|2022-05-02 22:18:10|654.5|651.14|654.5|651.14|654.5|651.14|654.5|651.14|0
1651529900000|2022-05-02 22:18:20|654.4|651.04|654.59|651.23|654.59|651.23|654.4|651.04|0
1651529930000|2022-05-02 22:18:50|654.79|651.43|654.79|651.43|654.79|651.43|654.79|651.43|0
1651529940000|2022-05-02 22:19:00|654.59|651.23|654.59|651.23|654.59|651.23|654.59|651.23|0
1651530020000|2022-05-02 22:20:20|654.4|651.04|654.4|651.04|654.4|651.04|654.4|651.04|0
1651530050000|2022-05-02 22:20:50|654.3|650.94|654.4|651.04|654.4|651.04|654.3|650.94|0
1651530100000|2022-05-02 22:21:40|654.59|651.23|654.59|651.23|654.59|651.23|654.59|651.23|0
1651530230000|2022-05-02 22:23:50|654.7|651.34|654.79|651.43|654.79|651.43|654.7|651.34|0
1651530240000|2022-05-02 22:24:00|654.99|651.63|654.99|651.63|654.99|651.63|654.99|651.63|0
1651530250000|2022-05-02 22:24:10|655.19|651.83|655.19|651.83|655.19|651.83|655.19|651.83|0
1651530260000|2022-05-02 22:24:20|655.09|651.73|655.19|651.83|655.19|651.83|655.09|651.73|0
1651530290000|2022-05-02 22:24:50|655.39|652.03|655.39|652.03|655.39|652.03|655.39|652.03|0
1651530300000|2022-05-02 22:25:00|655.19|651.83|655.19|651.83|655.19|651.83|655.19|651.83|0
1651530310000|2022-05-02 22:25:10|655.39|652.03|655.39|652.03|655.39|652.03|655.39|652.03|0
1651530390000|2022-05-02 22:26:30|655.58|652.22|655.39|652.03|655.58|652.22|655.39|652.03|0
1651530430000|2022-05-02 22:27:10|655.49|652.13|655.58|652.22|655.58|652.22|655.49|652.13|0
1651530460000|2022-05-02 22:27:40|655.38|652.02|655.19|651.83|655.38|652.02|655.19|651.83|0
1651530470000|2022-05-02 22:27:50|654.99|651.63|654.99|651.63|654.99|651.63|654.99|651.63|0
1651530500000|2022-05-02 22:28:20|654.89|651.53|654.89|651.53|654.89|651.53|654.89|651.53|0
1651530510000|2022-05-02 22:28:30|654.99|651.63|654.99|651.63|654.99|651.63|654.99|651.63|0
1651530520000|2022-05-02 22:28:40|654.89|651.53|654.99|651.63|654.99|651.63|654.89|651.53|0
1651530530000|2022-05-02 22:28:50|654.89|651.53|654.99|651.63|654.99|651.63|654.89|651.53|0
1651530550000|2022-05-02 22:29:10|654.89|651.53|654.79|651.43|654.89|651.53|654.79|651.43|0
1651530560000|2022-05-02 22:29:20|654.69|651.33|654.59|651.23|654.69|651.33|654.59|651.23|0
1651530570000|2022-05-02 22:29:30|654.5|651.14|654.2|650.84|654.5|651.14|654.2|650.84|0
1651530590000|2022-05-02 22:29:50|654|650.64|654.2|650.84|654.2|650.84|654|650.64|0
1651530600000|2022-05-02 22:30:00|653.8|650.44|655.49|652.13|655.49|652.13|653.8|650.44|0
1651530610000|2022-05-02 22:30:10|655.19|651.83|655.19|651.83|655.19|651.83|655.09|651.73|0
1651530620000|2022-05-02 22:30:20|655.09|651.73|654.99|651.63|655.09|651.73|654.99|651.63|0
1651530630000|2022-05-02 22:30:30|655.09|651.73|655.19|651.83|655.19|651.83|655.09|651.73|0
1651530640000|2022-05-02 22:30:40|655.29|651.93|655.58|652.22|655.58|652.22|655.29|651.93|0
1651530650000|2022-05-02 22:30:50|655.78|652.42|655.78|652.42|655.78|652.42|655.78|652.42|0
1651530660000|2022-05-02 22:31:00|655.88|652.52|656.57|653.21|656.57|653.21|655.88|652.52|0
1651530670000|2022-05-02 22:31:10|656.77|653.41|656.97|653.61|656.97|653.61|656.57|653.21|0
1651530680000|2022-05-02 22:31:20|656.77|653.41|656.48|653.12|656.77|653.41|656.48|653.12|0
1651530690000|2022-05-02 22:31:30|656.57|653.21|656.97|653.61|656.97|653.61|656.57|653.21|0
1651530700000|2022-05-02 22:31:40|657.17|653.81|656.97|653.61|657.17|653.81|656.97|653.61|0
1651530710000|2022-05-02 22:31:50|657.07|653.71|656.97|653.61|657.17|653.81|656.97|653.61|0
1651530720000|2022-05-02 22:32:00|657.17|653.81|657.27|653.91|657.37|654.01|657.17|653.81|0
1651530730000|2022-05-02 22:32:10|657.17|653.81|657.17|653.81|657.17|653.81|656.97|653.61|0
1651530740000|2022-05-02 22:32:20|657.07|653.71|656.88|653.52|657.07|653.71|656.57|653.21|0
1651530750000|2022-05-02 22:32:30|656.97|653.61|656.97|653.61|656.97|653.61|656.97|653.61|0
1651530760000|2022-05-02 22:32:40|656.77|653.41|656.57|653.21|656.77|653.41|656.57|653.21|0
1651530770000|2022-05-02 22:32:50|656.77|653.41|656.77|653.41|656.77|653.41|656.77|653.41|0
1651530780000|2022-05-02 22:33:00|656.97|653.61|656.88|653.52|656.97|653.61|656.88|653.52|0
1651530790000|2022-05-02 22:33:10|656.97|653.61|657.07|653.71|657.07|653.71|656.97|653.61|0
1651530800000|2022-05-02 22:33:20|657.17|653.81|657.17|653.81|657.17|653.81|657.17|653.81|0
1651530810000|2022-05-02 22:33:30|657.07|653.71|656.97|653.61|657.07|653.71|656.97|653.61|0
1651530820000|2022-05-02 22:33:40|656.87|653.51|656.77|653.41|656.87|653.51|656.77|653.41|0
1651530830000|2022-05-02 22:33:50|656.87|653.51|657.17|653.81|657.17|653.81|656.87|653.51|0
1651530840000|2022-05-02 22:34:00|657.37|654.01|657.17|653.81|657.37|654.01|657.17|653.81|0
1651530860000|2022-05-02 22:34:20|657.07|653.71|657.07|653.71|657.07|653.71|656.97|653.61|0
1651530870000|2022-05-02 22:34:30|657.17|653.81|656.77|653.41|657.17|653.81|656.77|653.41|0
1651530880000|2022-05-02 22:34:40|656.97|653.61|656.97|653.61|656.97|653.61|656.97|653.61|0
1651530890000|2022-05-02 22:34:50|657.07|653.71|657.07|653.71|657.17|653.81|657.07|653.71|0
1651530900000|2022-05-02 22:35:00|657.17|653.81|657.17|653.81|657.17|653.81|657.17|653.81|0
1651530910000|2022-05-02 22:35:10|657.07|653.71|657.07|653.71|657.07|653.71|657.07|653.71|0
1651530920000|2022-05-02 22:35:20|657.17|653.81|656.97|653.61|657.17|653.81|656.97|653.61|0
1651530950000|2022-05-02 22:35:50|656.77|653.41|656.77|653.41|656.77|653.41|656.77|653.41|0
1651530960000|2022-05-02 22:36:00|656.68|653.32|656.57|653.21|656.68|653.32|656.57|653.21|0
1651530970000|2022-05-02 22:36:10|656.48|653.12|656.37|653.01|656.57|653.21|656.37|653.01|0
1651530980000|2022-05-02 22:36:20|656.28|652.92|656.18|652.82|656.28|652.92|656.18|652.82|0
1651530990000|2022-05-02 22:36:30|656.37|653.01|656.57|653.21|656.57|653.21|656.37|653.01|0
1651531000000|2022-05-02 22:36:40|656.77|653.41|656.97|653.61|656.97|653.61|656.77|653.41|0
1651531010000|2022-05-02 22:36:50|656.87|653.51|656.97|653.61|656.97|653.61|656.87|653.51|0
1651531030000|2022-05-02 22:37:10|656.77|653.41|656.57|653.21|656.77|653.41|656.57|653.21|0
1651531040000|2022-05-02 22:37:20|656.68|653.32|656.37|653.01|656.68|653.32|656.37|653.01|0
1651531050000|2022-05-02 22:37:30|656.57|653.21|656.57|653.21|656.57|653.21|656.57|653.21|0
1651531060000|2022-05-02 22:37:40|656.48|653.12|656.57|653.21|656.57|653.21|656.48|653.12|0
1651531070000|2022-05-02 22:37:50|656.68|653.32|656.57|653.21|656.68|653.32|656.57|653.21|0
1651531080000|2022-05-02 22:38:00|656.37|653.01|656.37|653.01|656.37|653.01|656.37|653.01|0
1651531090000|2022-05-02 22:38:10|656.48|653.12|656.57|653.21|656.57|653.21|656.37|653.01|0
1651531130000|2022-05-02 22:38:50|656.37|653.01|656.37|653.01|656.37|653.01|656.37|653.01|0
1651531140000|2022-05-02 22:39:00|656.48|653.12|656.57|653.21|656.57|653.21|656.48|653.12|0
1651531150000|2022-05-02 22:39:10|656.68|653.32|656.57|653.21|656.68|653.32|656.57|653.21|0
1651531170000|2022-05-02 22:39:30|656.77|653.41|656.67|653.31|656.77|653.41|656.67|653.31|0
1651531180000|2022-05-02 22:39:40|656.77|653.41|656.67|653.31|656.77|653.41|656.67|653.31|0
1651531190000|2022-05-02 22:39:50|656.57|653.21|656.57|653.21|656.57|653.21|656.57|653.21|0
1651531200000|2022-05-02 22:40:00|656.67|653.31|656.97|653.61|656.97|653.61|656.67|653.31|0
1651531210000|2022-05-02 22:40:10|657.27|653.91|657.27|653.91|657.27|653.91|657.27|653.91|0
1651531220000|2022-05-02 22:40:20|657.37|654.01|657.37|654.01|657.37|654.01|657.37|654.01|0
1651531230000|2022-05-02 22:40:30|657.17|653.81|657.17|653.81|657.17|653.81|657.17|653.81|0
1651531250000|2022-05-02 22:40:50|657.07|653.71|656.97|653.61|657.07|653.71|656.97|653.61|0
1651531260000|2022-05-02 22:41:00|657.17|653.81|657.17|653.81|657.17|653.81|657.17|653.81|0
1651531290000|2022-05-02 22:41:30|657.37|654.01|657.56|654.2|657.56|654.2|657.37|654.01|0
1651531300000|2022-05-02 22:41:40|657.47|654.11|657.37|654.01|657.47|654.11|657.37|654.01|0
1651531310000|2022-05-02 22:41:50|657.17|653.81|657.17|653.81|657.17|653.81|657.17|653.81|0
1651531320000|2022-05-02 22:42:00|657.37|654.01|657.56|654.2|657.56|654.2|657.37|654.01|0
1651531340000|2022-05-02 22:42:20|657.76|654.4|657.56|654.2|657.76|654.4|657.56|654.2|0
1651531360000|2022-05-02 22:42:40|657.36|654|657.47|654.11|657.47|654.11|657.36|654|0
1651531370000|2022-05-02 22:42:50|657.56|654.2|657.36|654|657.56|654.2|657.36|654|0
1651531380000|2022-05-02 22:43:00|657.56|654.2|657.56|654.2|657.56|654.2|657.56|654.2|0
1651531410000|2022-05-02 22:43:30|657.76|654.4|657.76|654.4|657.76|654.4|657.76|654.4|0
1651531430000|2022-05-02 22:43:50|657.67|654.31|657.67|654.31|657.67|654.31|657.67|654.31|0
1651531440000|2022-05-02 22:44:00|657.76|654.4|657.76|654.4|657.76|654.4|657.76|654.4|0
1651531460000|2022-05-02 22:44:20|657.67|654.31|657.76|654.4|657.76|654.4|657.67|654.31|0
1651531470000|2022-05-02 22:44:30|657.56|654.2|657.56|654.2|657.56|654.2|657.56|654.2|0
1651531500000|2022-05-02 22:45:00|657.47|654.11|657.27|653.91|657.47|654.11|657.27|653.91|0
1651531510000|2022-05-02 22:45:10|657.17|653.81|657.27|653.91|657.27|653.91|657.17|653.81|0
1651531520000|2022-05-02 22:45:20|657.36|654|657.47|654.11|657.47|654.11|657.36|654|0
1651531530000|2022-05-02 22:45:30|657.36|654|657.36|654|657.36|654|657.36|654|0
1651531540000|2022-05-02 22:45:40|657.27|653.91|657.27|653.91|657.27|653.91|657.27|653.91|0
1651531550000|2022-05-02 22:45:50|657.36|654|657.36|654|657.36|654|657.27|653.91|0
1651531570000|2022-05-02 22:46:10|657.27|653.91|657.27|653.91|657.27|653.91|657.27|653.91|0
1651531580000|2022-05-02 22:46:20|657.17|653.81|657.17|653.81|657.17|653.81|657.17|653.81|0
1651531640000|2022-05-02 22:47:20|657.07|653.71|657.07|653.71|657.07|653.71|656.97|653.61|0
1651531660000|2022-05-02 22:47:40|656.97|653.61|656.97|653.61|656.97|653.61|656.97|653.61|0
1651531710000|2022-05-02 22:48:30|657.16|653.8|657.16|653.8|657.16|653.8|657.16|653.8|0
1651531730000|2022-05-02 22:48:50|657.07|653.71|657.07|653.71|657.07|653.71|657.07|653.71|0
1651531740000|2022-05-02 22:49:00|656.97|653.61|657.07|653.71|657.16|653.8|656.97|653.61|0
1651531750000|2022-05-02 22:49:10|657.16|653.8|657.07|653.71|657.16|653.8|657.07|653.71|0
1651531760000|2022-05-02 22:49:20|657.16|653.8|657.16|653.8|657.16|653.8|657.16|653.8|0
1651531830000|2022-05-02 22:50:30|657.07|653.71|657.07|653.71|657.07|653.71|657.07|653.71|0
1651531840000|2022-05-02 22:50:40|656.97|653.61|656.77|653.41|656.97|653.61|656.77|653.41|0
1651531860000|2022-05-02 22:51:00|656.57|653.21|656.47|653.11|656.57|653.21|656.47|653.11|0
1651531870000|2022-05-02 22:51:10|656.17|652.81|656.27|652.91|656.27|652.91|656.17|652.81|0
1651531880000|2022-05-02 22:51:20|656.37|653.01|655.97|652.61|656.37|653.01|655.97|652.61|0
1651531890000|2022-05-02 22:51:30|655.88|652.52|655.88|652.52|655.88|652.52|655.88|652.52|0
1651531900000|2022-05-02 22:51:40|655.78|652.42|655.58|652.22|655.78|652.42|655.58|652.22|0
1651531920000|2022-05-02 22:52:00|655.77|652.41|655.58|652.22|655.77|652.41|655.58|652.22|0
1651531950000|2022-05-02 22:52:30|655.68|652.32|655.77|652.41|655.77|652.41|655.58|652.22|0
1651531960000|2022-05-02 22:52:40|655.68|652.32|655.77|652.41|655.77|652.41|655.68|652.32|0
1651531970000|2022-05-02 22:52:50|655.68|652.32|655.77|652.41|655.77|652.41|655.68|652.32|0
1651531990000|2022-05-02 22:53:10|655.58|652.22|655.58|652.22|655.58|652.22|655.58|652.22|0
1651532010000|2022-05-02 22:53:30|655.77|652.41|655.77|652.41|655.77|652.41|655.77|652.41|0
1651532020000|2022-05-02 22:53:40|655.68|652.32|655.68|652.32|655.68|652.32|655.68|652.32|0
1651532030000|2022-05-02 22:53:50|655.77|652.41|655.77|652.41|655.77|652.41|655.77|652.41|0
1651532040000|2022-05-02 22:54:00|655.97|652.61|655.97|652.61|655.97|652.61|655.88|652.52|0
1651532080000|2022-05-02 22:54:40|655.88|652.52|655.77|652.41|655.88|652.52|655.77|652.41|0
1651532090000|2022-05-02 22:54:50|655.88|652.52|655.88|652.52|655.88|652.52|655.88|652.52|0
1651532100000|2022-05-02 22:55:00|655.97|652.61|656.08|652.72|656.08|652.72|655.97|652.61|0
1651532110000|2022-05-02 22:55:10|656.27|652.91|656.37|653.01|656.37|653.01|656.27|652.91|0
1651532120000|2022-05-02 22:55:20|656.57|653.21|656.57|653.21|656.57|653.21|656.57|653.21|0
1651532130000|2022-05-02 22:55:30|656.67|653.31|656.67|653.31|656.67|653.31|656.67|653.31|0
1651532140000|2022-05-02 22:55:40|656.77|653.41|656.96|653.6|656.96|653.6|656.77|653.41|0
1651532150000|2022-05-02 22:55:50|657.07|653.71|657.07|653.71|657.07|653.71|657.07|653.71|0
1651532160000|2022-05-02 22:56:00|657.16|653.8|656.96|653.6|657.16|653.8|656.96|653.6|0
1651532170000|2022-05-02 22:56:10|657.16|653.8|657.16|653.8|657.16|653.8|657.16|653.8|0
1651532180000|2022-05-02 22:56:20|656.96|653.6|656.96|653.6|656.96|653.6|656.96|653.6|0
1651532200000|2022-05-02 22:56:40|656.77|653.41|656.77|653.41|656.77|653.41|656.77|653.41|0
1651532210000|2022-05-02 22:56:50|656.57|653.21|656.77|653.41|656.77|653.41|656.57|653.21|0
1651532220000|2022-05-02 22:57:00|656.57|653.21|656.77|653.41|656.77|653.41|656.57|653.21|0
1651532260000|2022-05-02 22:57:40|656.57|653.21|656.57|653.21|656.57|653.21|656.57|653.21|0
1651532270000|2022-05-02 22:57:50|656.37|653.01|656.37|653.01|656.37|653.01|656.37|653.01|0
1651532280000|2022-05-02 22:58:00|656.47|653.11|656.47|653.11|656.47|653.11|656.47|653.11|0
1651532290000|2022-05-02 22:58:10|656.57|653.21|656.77|653.41|656.77|653.41|656.57|653.21|0
1651532300000|2022-05-02 22:58:20|656.67|653.31|656.77|653.41|656.77|653.41|656.67|653.31|0
1651532340000|2022-05-02 22:59:00|656.57|653.21|656.76|653.4|656.76|653.4|656.57|653.21|0
1651532350000|2022-05-02 22:59:10|656.57|653.21|656.57|653.21|656.57|653.21|656.57|653.21|0
1651532370000|2022-05-02 22:59:30|656.76|653.4|656.76|653.4|656.76|653.4|656.76|653.4|0
1651532400000|2022-05-02 23:00:00|656.57|653.21|656.57|653.21|656.57|653.21|656.37|653.01|0
1651532410000|2022-05-02 23:00:10|656.27|652.91|655.97|652.61|656.27|652.91|655.97|652.61|0
1651532420000|2022-05-02 23:00:20|655.57|652.21|655.38|652.02|655.57|652.21|655.38|652.02|0
1651532430000|2022-05-02 23:00:30|655.28|651.92|655.57|652.21|655.57|652.21|655.28|651.92|0
1651532440000|2022-05-02 23:00:40|655.77|652.41|655.77|652.41|655.77|652.41|655.77|652.41|0
1651532450000|2022-05-02 23:00:50|655.88|652.52|655.88|652.52|655.88|652.52|655.88|652.52|0
1651532460000|2022-05-02 23:01:00|655.77|652.41|655.97|652.61|655.97|652.61|655.77|652.41|0
1651532480000|2022-05-02 23:01:20|655.38|652.02|655.38|652.02|655.38|652.02|655.38|652.02|0
1651532490000|2022-05-02 23:01:30|655.28|651.92|655.57|652.21|655.57|652.21|655.28|651.92|0
1651532500000|2022-05-02 23:01:40|655.68|652.32|655.57|652.21|655.68|652.32|655.57|652.21|0
1651532510000|2022-05-02 23:01:50|655.68|652.32|655.57|652.21|655.68|652.32|655.57|652.21|0
1651532520000|2022-05-02 23:02:00|655.18|651.82|655.38|652.02|655.38|652.02|655.18|651.82|0
1651532530000|2022-05-02 23:02:10|655.57|652.21|655.68|652.32|655.68|652.32|655.57|652.21|0
1651532540000|2022-05-02 23:02:20|655.77|652.41|655.57|652.21|655.77|652.41|655.57|652.21|0
1651532550000|2022-05-02 23:02:30|655.38|652.02|655.18|651.82|655.38|652.02|655.18|651.82|0
1651532560000|2022-05-02 23:02:40|654.98|651.62|654.98|651.62|654.98|651.62|654.98|651.62|0
1651532570000|2022-05-02 23:02:50|654.78|651.42|654.58|651.22|654.78|651.42|654.58|651.22|0
1651532580000|2022-05-02 23:03:00|654.38|651.02|653.79|650.43|654.38|651.02|653.79|650.43|0
1651532590000|2022-05-02 23:03:10|653.89|650.53|653.39|650.03|653.89|650.53|653.39|650.03|0
1651532600000|2022-05-02 23:03:20|653.5|650.14|653.79|650.43|653.79|650.43|653.39|650.03|0
1651532620000|2022-05-02 23:03:40|653.39|650.03|653.3|649.94|653.39|650.03|653.3|649.94|0
1651532630000|2022-05-02 23:03:50|653.39|650.03|653.39|650.03|653.39|650.03|653.39|650.03|0
1651532640000|2022-05-02 23:04:00|653.3|649.94|653.59|650.23|653.59|650.23|653.2|649.84|0
1651532650000|2022-05-02 23:04:10|653.79|650.43|653.99|650.63|653.99|650.63|653.79|650.43|0
1651532660000|2022-05-02 23:04:20|653.79|650.43|653.79|650.43|653.89|650.53|653.79|650.43|0
1651532670000|2022-05-02 23:04:30|653.89|650.53|653.89|650.53|653.89|650.53|653.89|650.53|0
1651532680000|2022-05-02 23:04:40|653.99|650.63|653.99|650.63|653.99|650.63|653.99|650.63|0
1651532710000|2022-05-02 23:05:10|653.79|650.43|653.99|650.63|653.99|650.63|653.79|650.43|0
1651532720000|2022-05-02 23:05:20|654.09|650.73|654.19|650.83|654.19|650.83|654.09|650.73|0
1651532740000|2022-05-02 23:05:40|654.29|650.93|654.38|651.02|654.38|651.02|654.29|650.93|0
1651532750000|2022-05-02 23:05:50|654.49|651.13|654.38|651.02|654.49|651.13|654.38|651.02|0
1651532760000|2022-05-02 23:06:00|654.49|651.13|654.38|651.02|654.49|651.13|654.38|651.02|0
1651532770000|2022-05-02 23:06:10|654.19|650.83|653.99|650.63|654.19|650.83|653.99|650.63|0
1651532780000|2022-05-02 23:06:20|654.09|650.73|653.99|650.63|654.19|650.83|653.99|650.63|0
1651532790000|2022-05-02 23:06:30|653.89|650.53|654.38|651.02|654.38|651.02|653.89|650.53|0
1651532800000|2022-05-02 23:06:40|654.29|650.93|654.19|650.83|654.29|650.93|654.19|650.83|0
1651532810000|2022-05-02 23:06:50|653.99|650.63|653.99|650.63|653.99|650.63|653.99|650.63|0
1651532820000|2022-05-02 23:07:00|654.09|650.73|653.99|650.63|654.09|650.73|653.99|650.63|0
1651532830000|2022-05-02 23:07:10|653.79|650.43|653.5|650.14|653.89|650.53|653.5|650.14|0
1651532840000|2022-05-02 23:07:20|653.39|650.03|653.39|650.03|653.59|650.23|653.39|650.03|0
1651532850000|2022-05-02 23:07:30|653.3|649.94|653.39|650.03|653.39|650.03|653.3|649.94|0
1651532860000|2022-05-02 23:07:40|653.3|649.94|653.3|649.94|653.3|649.94|653.3|649.94|0
1651532870000|2022-05-02 23:07:50|653.39|650.03|653.3|649.94|653.39|650.03|653.3|649.94|0
1651532890000|2022-05-02 23:08:10|653.39|650.03|653.19|649.83|653.39|650.03|653.19|649.83|0
1651532900000|2022-05-02 23:08:20|653|649.64|653.1|649.74|653.1|649.74|653|649.64|0
1651532910000|2022-05-02 23:08:30|653|649.64|653|649.64|653|649.64|653|649.64|0
1651532920000|2022-05-02 23:08:40|653.19|649.83|653.19|649.83|653.19|649.83|653.19|649.83|0
1651532930000|2022-05-02 23:08:50|653.39|650.03|653.39|650.03|653.39|650.03|653.39|650.03|0
1651532940000|2022-05-02 23:09:00|653.19|649.83|653.19|649.83|653.3|649.94|653.19|649.83|0
1651532960000|2022-05-02 23:09:20|653|649.64|653|649.64|653|649.64|653|649.64|0
1651532970000|2022-05-02 23:09:30|653.1|649.74|653|649.64|653.1|649.74|653|649.64|0
1651532980000|2022-05-02 23:09:40|653.1|649.74|653.39|650.03|653.39|650.03|653.1|649.74|0
1651532990000|2022-05-02 23:09:50|653.1|649.74|653|649.64|653.1|649.74|653|649.64|0
1651533000000|2022-05-02 23:10:00|653.1|649.74|653.1|649.74|653.1|649.74|653.1|649.74|0
1651533010000|2022-05-02 23:10:10|653.19|649.83|653.19|649.83|653.19|649.83|653.19|649.83|0
1651533020000|2022-05-02 23:10:20|653.59|650.23|653.59|650.23|653.59|650.23|653.59|650.23|0
1651533030000|2022-05-02 23:10:30|653.79|650.43|653.59|650.23|653.79|650.43|653.59|650.23|0
1651533040000|2022-05-02 23:10:40|653.5|650.14|653.59|650.23|653.59|650.23|653.5|650.14|0
1651533050000|2022-05-02 23:10:50|653.5|650.14|653.39|650.03|653.5|650.14|653.39|650.03|0
1651533060000|2022-05-02 23:11:00|653.19|649.83|653.3|649.94|653.3|649.94|653.19|649.83|0
1651533070000|2022-05-02 23:11:10|653.39|650.03|653.39|650.03|653.39|650.03|653.39|650.03|0
1651533080000|2022-05-02 23:11:20|653.3|649.94|653.3|649.94|653.3|649.94|653.3|649.94|0
1651533090000|2022-05-02 23:11:30|653.19|649.83|653.1|649.74|653.19|649.83|653.1|649.74|0
1651533100000|2022-05-02 23:11:40|653.19|649.83|653.19|649.83|653.3|649.94|653.1|649.74|0
1651533110000|2022-05-02 23:11:50|653.39|650.03|653.39|650.03|653.39|650.03|653.39|650.03|0
1651533130000|2022-05-02 23:12:10|653.19|649.83|653.3|649.94|653.3|649.94|653.19|649.83|0
1651533140000|2022-05-02 23:12:20|653.39|650.03|653.49|650.13|653.49|650.13|653.39|650.03|0
1651533150000|2022-05-02 23:12:30|653.59|650.23|653.79|650.43|653.79|650.43|653.59|650.23|0
1651533180000|2022-05-02 23:13:00|653.89|650.53|654.09|650.73|654.09|650.73|653.89|650.53|0
1651533190000|2022-05-02 23:13:10|654.18|650.82|653.99|650.63|654.18|650.82|653.99|650.63|0
1651533200000|2022-05-02 23:13:20|653.79|650.43|653.79|650.43|653.79|650.43|653.79|650.43|0
1651533210000|2022-05-02 23:13:30|653.99|650.63|653.89|650.53|653.99|650.63|653.89|650.53|0
1651533220000|2022-05-02 23:13:40|653.79|650.43|653.79|650.43|653.79|650.43|653.79|650.43|0
1651533240000|2022-05-02 23:14:00|653.69|650.33|653.69|650.33|653.69|650.33|653.69|650.33|0
1651533250000|2022-05-02 23:14:10|653.59|650.23|653.79|650.43|653.79|650.43|653.59|650.23|0
1651533280000|2022-05-02 23:14:40|653.89|650.53|653.89|650.53|653.89|650.53|653.89|650.53|0
1651533290000|2022-05-02 23:14:50|653.99|650.63|653.99|650.63|653.99|650.63|653.99|650.63|0
1651533300000|2022-05-02 23:15:00|654.09|650.73|654.09|650.73|654.09|650.73|654.09|650.73|0
1651533310000|2022-05-02 23:15:10|653.99|650.63|654.09|650.73|654.09|650.73|653.99|650.63|0
1651533330000|2022-05-02 23:15:30|653.98|650.62|653.98|650.62|653.98|650.62|653.98|650.62|0
1651533360000|2022-05-02 23:16:00|654.09|650.73|654.18|650.82|654.18|650.82|654.09|650.73|0
1651533370000|2022-05-02 23:16:10|654.09|650.73|654.09|650.73|654.09|650.73|654.09|650.73|0
1651533380000|2022-05-02 23:16:20|653.98|650.62|653.98|650.62|653.98|650.62|653.98|650.62|0
1651533420000|2022-05-02 23:17:00|654.09|650.73|654.09|650.73|654.09|650.73|654.09|650.73|0
1651533430000|2022-05-02 23:17:10|654.18|650.82|654.18|650.82|654.18|650.82|654.18|650.82|0
1651533460000|2022-05-02 23:17:40|653.98|650.62|653.98|650.62|653.98|650.62|653.98|650.62|0
1651533510000|2022-05-02 23:18:30|654.09|650.73|653.98|650.62|654.09|650.73|653.98|650.62|0
1651533520000|2022-05-02 23:18:40|653.79|650.43|653.98|650.62|653.98|650.62|653.79|650.43|0
1651533540000|2022-05-02 23:19:00|654.18|650.82|654.18|650.82|654.18|650.82|654.18|650.82|0
1651533580000|2022-05-02 23:19:40|654.28|650.92|654.28|650.92|654.28|650.92|654.28|650.92|0
1651533590000|2022-05-02 23:19:50|654.18|650.82|654.18|650.82|654.18|650.82|654.18|650.82|0
1651533600000|2022-05-02 23:20:00|653.98|650.62|653.98|650.62|653.98|650.62|653.98|650.62|0
1651533620000|2022-05-02 23:20:20|654.18|650.82|654.18|650.82|654.18|650.82|654.18|650.82|0
1651533630000|2022-05-02 23:20:30|653.79|650.43|653.79|650.43|653.79|650.43|653.59|650.23|0
1651533640000|2022-05-02 23:20:40|653.39|650.03|653.39|650.03|653.39|650.03|653.19|649.83|0
1651533650000|2022-05-02 23:20:50|653.29|649.93|653.29|649.93|653.29|649.93|653.29|649.93|0
1651533660000|2022-05-02 23:21:00|653.39|650.03|653.19|649.83|653.39|650.03|653.19|649.83|0
1651533680000|2022-05-02 23:21:20|652.8|649.44|652.8|649.44|652.8|649.44|652.8|649.44|0
1651533690000|2022-05-02 23:21:30|652.6|649.24|652.3|648.94|652.6|649.24|652.2|648.84|0
1651533700000|2022-05-02 23:21:40|652.4|649.04|652.4|649.04|652.4|649.04|652.4|649.04|0
1651533710000|2022-05-02 23:21:50|652.6|649.24|652.6|649.24|652.6|649.24|652.6|649.24|0
1651533720000|2022-05-02 23:22:00|652.8|649.44|652.99|649.63|652.99|649.63|652.8|649.44|0
1651533730000|2022-05-02 23:22:10|653.1|649.74|653.39|650.03|653.39|650.03|653.1|649.74|0
1651533740000|2022-05-02 23:22:20|653.29|649.93|653.59|650.23|653.59|650.23|653.29|649.93|0
1651533750000|2022-05-02 23:22:30|653.49|650.13|653.39|650.03|653.49|650.13|653.39|650.03|0
1651533770000|2022-05-02 23:22:50|653.19|649.83|653.19|649.83|653.19|649.83|653.19|649.83|0
1651533780000|2022-05-02 23:23:00|653.1|649.74|652.99|649.63|653.1|649.74|652.99|649.63|0
1651533800000|2022-05-02 23:23:20|652.8|649.44|652.8|649.44|652.8|649.44|652.8|649.44|0
1651533820000|2022-05-02 23:23:40|652.79|649.43|652.79|649.43|652.79|649.43|652.79|649.43|0
1651533830000|2022-05-02 23:23:50|652.99|649.63|653.19|649.83|653.19|649.83|652.9|649.54|0
1651533840000|2022-05-02 23:24:00|653.1|649.74|653.1|649.74|653.1|649.74|653.1|649.74|0
1651533850000|2022-05-02 23:24:10|653.19|649.83|653.39|650.03|653.39|650.03|653.19|649.83|0
1651533860000|2022-05-02 23:24:20|653.59|650.23|653.59|650.23|653.59|650.23|653.39|650.03|0
1651533870000|2022-05-02 23:24:30|653.39|650.03|653.39|650.03|653.39|650.03|653.39|650.03|0
1651533880000|2022-05-02 23:24:40|653.49|650.13|653.49|650.13|653.49|650.13|653.49|650.13|0
1651533890000|2022-05-02 23:24:50|653.59|650.23|653.59|650.23|653.59|650.23|653.59|650.23|0
1651533900000|2022-05-02 23:25:00|653.39|650.03|653.39|650.03|653.39|650.03|653.39|650.03|0
1651533910000|2022-05-02 23:25:10|653.19|649.83|653.1|649.74|653.19|649.83|653.1|649.74|0
1651533920000|2022-05-02 23:25:20|653.19|649.83|653.19|649.83|653.19|649.83|653.19|649.83|0
1651533950000|2022-05-02 23:25:50|653.39|650.03|653.39|650.03|653.39|650.03|653.39|650.03|0
1651533990000|2022-05-02 23:26:30|653.19|649.83|653.19|649.83|653.19|649.83|653.19|649.83|0
1651534000000|2022-05-02 23:26:40|653.09|649.73|652.99|649.63|653.09|649.73|652.99|649.63|0
1651534020000|2022-05-02 23:27:00|653.09|649.73|653.09|649.73|653.09|649.73|653.09|649.73|0
1651534030000|2022-05-02 23:27:10|652.99|649.63|653.09|649.73|653.09|649.73|652.9|649.54|0
1651534040000|2022-05-02 23:27:20|653.19|649.83|653.19|649.83|653.19|649.83|653.19|649.83|0
1651534070000|2022-05-02 23:27:50|653.09|649.73|652.7|649.34|653.19|649.83|652.7|649.34|0
1651534080000|2022-05-02 23:28:00|652.9|649.54|652.9|649.54|652.9|649.54|652.9|649.54|0
1651534090000|2022-05-02 23:28:10|652.79|649.43|652.79|649.43|652.79|649.43|652.79|649.43|0
1651534100000|2022-05-02 23:28:20|652.7|649.34|652.7|649.34|652.79|649.43|652.7|649.34|0
1651534110000|2022-05-02 23:28:30|652.6|649.24|652.7|649.34|652.79|649.43|652.6|649.24|0
1651534120000|2022-05-02 23:28:40|653.19|649.83|653.59|650.23|653.59|650.23|653.19|649.83|0
1651534130000|2022-05-02 23:28:50|653.19|649.83|653.39|650.03|653.39|650.03|653.19|649.83|0
1651534140000|2022-05-02 23:29:00|653.59|650.23|653.19|649.83|653.59|650.23|653.19|649.83|0
1651534150000|2022-05-02 23:29:10|653.39|650.03|653.39|650.03|653.39|650.03|653.39|650.03|0
1651534160000|2022-05-02 23:29:20|653.29|649.93|653.19|649.83|653.29|649.93|653.09|649.73|0
1651534170000|2022-05-02 23:29:30|652.99|649.63|652.99|649.63|653.09|649.73|652.99|649.63|0
1651534180000|2022-05-02 23:29:40|652.79|649.43|652.79|649.43|652.79|649.43|652.79|649.43|0
1651534190000|2022-05-02 23:29:50|652.99|649.63|653.09|649.73|653.09|649.73|652.99|649.63|0
1651534200000|2022-05-02 23:30:00|653.19|649.83|653.29|649.93|653.29|649.93|653.19|649.83|0
1651534210000|2022-05-02 23:30:10|653.19|649.83|653.39|650.03|653.39|650.03|653.19|649.83|0
1651534220000|2022-05-02 23:30:20|653.58|650.22|653.39|650.03|653.58|650.22|653.39|650.03|0
1651534230000|2022-05-02 23:30:30|653.58|650.22|653.49|650.13|653.58|650.22|653.49|650.13|0
1651534240000|2022-05-02 23:30:40|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1651534250000|2022-05-02 23:30:50|653.49|650.13|653.58|650.22|653.58|650.22|653.49|650.13|0
1651534260000|2022-05-02 23:31:00|653.69|650.33|653.69|650.33|653.69|650.33|653.58|650.22|0
1651534270000|2022-05-02 23:31:10|653.58|650.22|653.39|650.03|653.58|650.22|653.39|650.03|0
1651534280000|2022-05-02 23:31:20|653.19|649.83|653.39|650.03|653.49|650.13|653.19|649.83|0
1651534290000|2022-05-02 23:31:30|653.19|649.83|653.29|649.93|653.29|649.93|653.19|649.83|0
1651534310000|2022-05-02 23:31:50|653.39|650.03|653.39|650.03|653.39|650.03|653.39|650.03|0
1651534320000|2022-05-02 23:32:00|653.19|649.83|652.79|649.43|653.19|649.83|652.79|649.43|0
1651534330000|2022-05-02 23:32:10|653.09|649.73|653.19|649.83|653.19|649.83|653.09|649.73|0
1651534350000|2022-05-02 23:32:30|653.39|650.03|653.39|650.03|653.39|650.03|653.39|650.03|0
1651534370000|2022-05-02 23:32:50|653.29|649.93|653.19|649.83|653.29|649.93|653.19|649.83|0
1651534380000|2022-05-02 23:33:00|653.09|649.73|653.09|649.73|653.09|649.73|653.09|649.73|0
1651534390000|2022-05-02 23:33:10|652.99|649.63|652.9|649.54|652.99|649.63|652.9|649.54|0
1651534400000|2022-05-02 23:33:20|652.79|649.43|652.79|649.43|652.79|649.43|652.79|649.43|0
1651534410000|2022-05-02 23:33:30|652.99|649.63|652.99|649.63|652.99|649.63|652.99|649.63|0
1651534430000|2022-05-02 23:33:50|652.9|649.54|652.99|649.63|652.99|649.63|652.9|649.54|0
1651534450000|2022-05-02 23:34:10|653.09|649.73|653.09|649.73|653.09|649.73|653.09|649.73|0
1651534460000|2022-05-02 23:34:20|653.19|649.83|653.19|649.83|653.39|650.03|653.19|649.83|0
1651534470000|2022-05-02 23:34:30|653.39|650.03|653.58|650.22|653.58|650.22|653.39|650.03|0
1651534480000|2022-05-02 23:34:40|653.49|650.13|653.49|650.13|653.49|650.13|653.49|650.13|0
1651534490000|2022-05-02 23:34:50|653.58|650.22|653.39|650.03|653.58|650.22|653.39|650.03|0
1651534500000|2022-05-02 23:35:00|653.49|650.13|653.49|650.13|653.49|650.13|653.49|650.13|0
1651534510000|2022-05-02 23:35:10|653.39|650.03|653.49|650.13|653.49|650.13|653.39|650.03|0
1651534520000|2022-05-02 23:35:20|653.39|650.03|653.58|650.22|653.58|650.22|653.39|650.03|0
1651534530000|2022-05-02 23:35:30|653.78|650.42|653.58|650.22|653.78|650.42|653.58|650.22|0
1651534550000|2022-05-02 23:35:50|653.39|650.03|653.39|650.03|653.39|650.03|653.39|650.03|0
1651534560000|2022-05-02 23:36:00|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1651534570000|2022-05-02 23:36:10|653.78|650.42|653.78|650.42|653.78|650.42|653.78|650.42|0
1651534610000|2022-05-02 23:36:50|653.69|650.33|653.58|650.22|653.69|650.33|653.58|650.22|0
1651534620000|2022-05-02 23:37:00|653.69|650.33|653.69|650.33|653.78|650.42|653.69|650.33|0
1651534640000|2022-05-02 23:37:20|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1651534650000|2022-05-02 23:37:30|653.78|650.42|653.78|650.42|653.78|650.42|653.69|650.33|0
1651534660000|2022-05-02 23:37:40|653.98|650.62|653.98|650.62|653.98|650.62|653.98|650.62|0
1651534670000|2022-05-02 23:37:50|654.18|650.82|653.88|650.52|654.18|650.82|653.88|650.52|0
1651534680000|2022-05-02 23:38:00|653.98|650.62|653.98|650.62|653.98|650.62|653.98|650.62|0
1651534690000|2022-05-02 23:38:10|653.78|650.42|653.98|650.62|653.98|650.62|653.78|650.42|0
1651534700000|2022-05-02 23:38:20|654.08|650.72|654.28|650.92|654.28|650.92|654.08|650.72|0
1651534710000|2022-05-02 23:38:30|654.37|651.01|654.18|650.82|654.37|651.01|654.18|650.82|0
1651534730000|2022-05-02 23:38:50|653.98|650.62|654.37|651.01|654.37|651.01|653.98|650.62|0
1651534740000|2022-05-02 23:39:00|654.18|650.82|654.18|650.82|654.18|650.82|654.18|650.82|0
1651534750000|2022-05-02 23:39:10|654.08|650.72|653.98|650.62|654.08|650.72|653.98|650.62|0
1651534770000|2022-05-02 23:39:30|654.18|650.82|654.37|651.01|654.37|651.01|654.18|650.82|0
1651534830000|2022-05-02 23:40:30|654.57|651.21|654.57|651.21|654.57|651.21|654.57|651.21|0
1651534850000|2022-05-02 23:40:50|654.97|651.61|654.77|651.41|654.97|651.61|654.77|651.41|0
1651534860000|2022-05-02 23:41:00|654.87|651.51|654.77|651.41|654.87|651.51|654.77|651.41|0
1651534880000|2022-05-02 23:41:20|654.57|651.21|654.68|651.32|654.68|651.32|654.57|651.21|0
1651534890000|2022-05-02 23:41:30|654.57|651.21|654.18|650.82|654.57|651.21|654.18|650.82|0
1651534900000|2022-05-02 23:41:40|654.28|650.92|654.37|651.01|654.37|651.01|654.28|650.92|0
1651534910000|2022-05-02 23:41:50|654.57|651.21|654.57|651.21|654.57|651.21|654.57|651.21|0
1651534920000|2022-05-02 23:42:00|654.48|651.12|654.57|651.21|654.57|651.21|654.48|651.12|0
1651534930000|2022-05-02 23:42:10|654.48|651.12|654.97|651.61|654.97|651.61|654.48|651.12|0
1651534940000|2022-05-02 23:42:20|655.17|651.81|654.97|651.61|655.17|651.81|654.97|651.61|0
1651534960000|2022-05-02 23:42:40|654.87|651.51|654.97|651.61|654.97|651.61|654.87|651.51|0
1651534970000|2022-05-02 23:42:50|655.17|651.81|655.17|651.81|655.17|651.81|655.17|651.81|0
1651535030000|2022-05-02 23:43:50|655.07|651.71|654.97|651.61|655.07|651.71|654.97|651.61|0
1651535040000|2022-05-02 23:44:00|655.07|651.71|655.17|651.81|655.17|651.81|655.07|651.71|0
1651535060000|2022-05-02 23:44:20|655.27|651.91|655.17|651.81|655.27|651.91|655.17|651.81|0
1651535070000|2022-05-02 23:44:30|655.36|652|655.36|652|655.36|652|655.36|652|0
1651535080000|2022-05-02 23:44:40|655.27|651.91|655.27|651.91|655.27|651.91|655.27|651.91|0
1651535090000|2022-05-02 23:44:50|655.36|652|655.36|652|655.36|652|655.27|651.91|0
1651535100000|2022-05-02 23:45:00|655.56|652.2|655.47|652.11|655.56|652.2|655.36|652|0
1651535110000|2022-05-02 23:45:10|655.36|652|655.36|652|655.36|652|655.36|652|0
1651535120000|2022-05-02 23:45:20|655.17|651.81|655.17|651.81|655.17|651.81|655.17|651.81|0
1651535140000|2022-05-02 23:45:40|655.36|652|655.36|652|655.36|652|655.36|652|0
1651535150000|2022-05-02 23:45:50|655.27|651.91|655.36|652|655.36|652|655.27|651.91|0
1651535190000|2022-05-02 23:46:30|655.17|651.81|655.17|651.81|655.17|651.81|655.17|651.81|0
1651535210000|2022-05-02 23:46:50|655.07|651.71|654.97|651.61|655.07|651.71|654.97|651.61|0
1651535220000|2022-05-02 23:47:00|655.17|651.81|655.17|651.81|655.17|651.81|655.17|651.81|0
1651535250000|2022-05-02 23:47:30|654.97|651.61|655.17|651.81|655.17|651.81|654.97|651.61|0
1651535260000|2022-05-02 23:47:40|655.07|651.71|655.07|651.71|655.07|651.71|655.07|651.71|0
1651535270000|2022-05-02 23:47:50|655.17|651.81|654.97|651.61|655.17|651.81|654.97|651.61|0
1651535280000|2022-05-02 23:48:00|654.77|651.41|654.67|651.31|654.77|651.41|654.67|651.31|0
1651535290000|2022-05-02 23:48:10|654.57|651.21|654.57|651.21|654.57|651.21|654.57|651.21|0
1651535300000|2022-05-02 23:48:20|654.77|651.41|654.57|651.21|654.77|651.41|654.57|651.21|0
1651535340000|2022-05-02 23:49:00|654.77|651.41|654.77|651.41|654.77|651.41|654.77|651.41|0
1651535350000|2022-05-02 23:49:10|654.57|651.21|654.57|651.21|654.57|651.21|654.57|651.21|0
1651535400000|2022-05-02 23:50:00|654.77|651.41|655.16|651.8|655.16|651.8|654.77|651.41|0
1651535410000|2022-05-02 23:50:10|655.36|652|655.56|652.2|655.56|652.2|655.36|652|0
1651535430000|2022-05-02 23:50:30|655.47|652.11|655.36|652|655.56|652.2|655.36|652|0
1651535440000|2022-05-02 23:50:40|655.16|651.8|654.87|651.51|655.16|651.8|654.87|651.51|0
1651535450000|2022-05-02 23:50:50|654.97|651.61|654.77|651.41|654.97|651.61|654.77|651.41|0
1651535460000|2022-05-02 23:51:00|654.97|651.61|655.16|651.8|655.16|651.8|654.97|651.61|0
1651535480000|2022-05-02 23:51:20|655.07|651.71|655.07|651.71|655.07|651.71|655.07|651.71|0
1651535500000|2022-05-02 23:51:40|654.97|651.61|654.97|651.61|654.97|651.61|654.97|651.61|0
1651535520000|2022-05-02 23:52:00|655.07|651.71|655.07|651.71|655.07|651.71|655.07|651.71|0
1651535530000|2022-05-02 23:52:10|654.97|651.61|655.07|651.71|655.07|651.71|654.97|651.61|0
1651535540000|2022-05-02 23:52:20|654.97|651.61|654.97|651.61|654.97|651.61|654.97|651.61|0
1651535570000|2022-05-02 23:52:50|654.87|651.51|654.77|651.41|654.87|651.51|654.77|651.41|0
1651535590000|2022-05-02 23:53:10|654.97|651.61|654.97|651.61|654.97|651.61|654.97|651.61|0
1651535640000|2022-05-02 23:54:00|654.77|651.41|654.97|651.61|654.97|651.61|654.77|651.41|0
1651535650000|2022-05-02 23:54:10|655.16|651.8|655.16|651.8|655.16|651.8|655.16|651.8|0
1651535660000|2022-05-02 23:54:20|655.36|652|655.27|651.91|655.36|652|655.27|651.91|0
1651535670000|2022-05-02 23:54:30|655.36|652|655.16|651.8|655.36|652|655.16|651.8|0
1651535680000|2022-05-02 23:54:40|655.27|651.91|655.36|652|655.36|652|655.27|651.91|0
1651535690000|2022-05-02 23:54:50|655.16|651.8|655.16|651.8|655.16|651.8|655.16|651.8|0
1651535720000|2022-05-02 23:55:20|655.07|651.71|654.96|651.6|655.07|651.71|654.96|651.6|0
1651535730000|2022-05-02 23:55:30|655.07|651.71|655.16|651.8|655.16|651.8|655.07|651.71|0
1651535760000|2022-05-02 23:56:00|654.96|651.6|654.96|651.6|654.96|651.6|654.96|651.6|0
1651535770000|2022-05-02 23:56:10|654.77|651.41|654.77|651.41|654.77|651.41|654.77|651.41|0
1651535790000|2022-05-02 23:56:30|654.96|651.6|654.96|651.6|654.96|651.6|654.87|651.51|0
1651535810000|2022-05-02 23:56:50|654.77|651.41|654.77|651.41|654.77|651.41|654.77|651.41|0
1651535820000|2022-05-02 23:57:00|654.67|651.31|654.47|651.11|654.67|651.31|654.47|651.11|0
1651535830000|2022-05-02 23:57:10|654.17|650.81|653.88|650.52|654.27|650.91|653.88|650.52|0
1651535840000|2022-05-02 23:57:20|653.58|650.22|653.18|649.82|653.58|650.22|653.18|649.82|0
1651535850000|2022-05-02 23:57:30|653.38|650.02|653.38|650.02|653.38|650.02|653.38|650.02|0
1651535860000|2022-05-02 23:57:40|653.18|649.82|653.28|649.92|653.38|650.02|653.18|649.82|0
1651535870000|2022-05-02 23:57:50|653.38|650.02|653.48|650.12|653.48|650.12|653.38|650.02|0
1651535880000|2022-05-02 23:58:00|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1651535900000|2022-05-02 23:58:20|653.78|650.42|653.58|650.22|653.78|650.42|653.58|650.22|0
1651535910000|2022-05-02 23:58:30|653.38|650.02|653.38|650.02|653.48|650.12|653.38|650.02|0
1651535920000|2022-05-02 23:58:40|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1651535930000|2022-05-02 23:58:50|653.38|650.02|653.38|650.02|653.38|650.02|653.38|650.02|0
1651535940000|2022-05-02 23:59:00|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1651535950000|2022-05-02 23:59:10|653.97|650.61|653.97|650.61|653.97|650.61|653.97|650.61|0
1651535960000|2022-05-02 23:59:20|653.78|650.42|653.78|650.42|653.78|650.42|653.78|650.42|0
1651535970000|2022-05-02 23:59:30|653.68|650.32|653.58|650.22|653.68|650.32|653.58|650.22|0
1651535980000|2022-05-02 23:59:40|653.38|650.02|653.18|649.82|653.38|650.02|653.18|649.82|0
1651535990000|2022-05-02 23:59:50|652.98|649.62|652.69|649.33|652.98|649.62|652.69|649.33|0
1651536000000|2022-05-03 00:00:00|652.59|649.23|652.59|649.23|653.18|649.82|652.59|649.23|0
1651536010000|2022-05-03 00:00:10|652.39|649.03|652.39|649.03|652.59|649.23|652.39|649.03|0
1651536020000|2022-05-03 00:00:20|652.49|649.13|652.19|648.83|652.49|649.13|652.19|648.83|0
1651536030000|2022-05-03 00:00:30|651.6|648.24|651.8|648.44|651.8|648.44|651.6|648.24|0
1651536040000|2022-05-03 00:00:40|651.7|648.34|651.2|647.84|651.7|648.34|651.01|647.65|0
1651536050000|2022-05-03 00:00:50|651.01|647.65|651.2|647.84|651.2|647.84|651.01|647.65|0
1651536060000|2022-05-03 00:01:00|651.11|647.75|651.01|647.65|651.2|647.84|651.01|647.65|0
1651536070000|2022-05-03 00:01:10|650.81|647.45|649.62|646.26|650.81|647.45|649.62|646.26|0
1651536080000|2022-05-03 00:01:20|650.02|646.66|650.61|647.25|650.61|647.25|650.02|646.66|0
1651536090000|2022-05-03 00:01:30|651.2|647.84|651.4|648.04|651.6|648.24|651.2|647.84|0
1651536100000|2022-05-03 00:01:40|651.11|647.75|651.11|647.75|651.11|647.75|651.11|647.75|0
1651536110000|2022-05-03 00:01:50|651.4|648.04|651.4|648.04|651.6|648.24|651.4|648.04|0
1651536120000|2022-05-03 00:02:00|651.8|648.44|651.9|648.54|651.99|648.63|651.8|648.44|0
1651536130000|2022-05-03 00:02:10|651.99|648.63|652.19|648.83|652.19|648.83|651.99|648.63|0
1651536140000|2022-05-03 00:02:20|652.39|649.03|652.39|649.03|652.39|649.03|652.19|648.83|0
1651536150000|2022-05-03 00:02:30|652.29|648.93|652.39|649.03|652.39|649.03|652.29|648.93|0
1651536160000|2022-05-03 00:02:40|652.19|648.83|652.29|648.93|652.29|648.93|652.19|648.83|0
1651536170000|2022-05-03 00:02:50|652.19|648.83|652.29|648.93|652.29|648.93|652.19|648.83|0
1651536180000|2022-05-03 00:03:00|652.39|649.03|653.18|649.82|653.18|649.82|652.39|649.03|0
1651536190000|2022-05-03 00:03:10|653.48|650.12|653.58|650.22|653.58|650.22|653.48|650.12|0
1651536200000|2022-05-03 00:03:20|653.97|650.61|654.17|650.81|654.17|650.81|653.97|650.61|0
1651536210000|2022-05-03 00:03:30|653.97|650.61|653.77|650.41|654.08|650.72|653.77|650.41|0
1651536220000|2022-05-03 00:03:40|653.68|650.32|653.77|650.41|653.88|650.52|653.68|650.32|0
1651536230000|2022-05-03 00:03:50|653.18|649.82|653.28|649.92|653.28|649.92|653.18|649.82|0
1651536240000|2022-05-03 00:04:00|653.38|650.02|653.68|650.32|653.68|650.32|653.38|650.02|0
1651536250000|2022-05-03 00:04:10|653.77|650.41|653.58|650.22|653.77|650.41|653.48|650.12|0
1651536260000|2022-05-03 00:04:20|653.68|650.32|653.58|650.22|653.68|650.32|653.58|650.22|0
1651536270000|2022-05-03 00:04:30|653.68|650.32|653.68|650.32|653.68|650.32|653.68|650.32|0
1651536280000|2022-05-03 00:04:40|653.97|650.61|653.97|650.61|653.97|650.61|653.97|650.61|0
1651536290000|2022-05-03 00:04:50|654.17|650.81|654.07|650.71|654.17|650.81|654.07|650.71|0
1651536300000|2022-05-03 00:05:00|654.37|651.01|653.88|650.52|654.37|651.01|653.88|650.52|0
1651536310000|2022-05-03 00:05:10|653.58|650.22|653.28|649.92|653.58|650.22|653.28|649.92|0
1651536320000|2022-05-03 00:05:20|653.38|650.02|653.18|649.82|653.38|650.02|653.18|649.82|0
1651536330000|2022-05-03 00:05:30|653.08|649.72|652.89|649.53|653.08|649.72|652.89|649.53|0
1651536340000|2022-05-03 00:05:40|652.69|649.33|652.19|648.83|652.69|649.33|651.99|648.63|0
1651536350000|2022-05-03 00:05:50|652.39|649.03|652.19|648.83|652.39|649.03|652.19|648.83|0
1651536360000|2022-05-03 00:06:00|652.29|648.93|651.99|648.63|652.29|648.93|651.99|648.63|0
1651536370000|2022-05-03 00:06:10|652.19|648.83|652.39|649.03|652.39|649.03|652.19|648.83|0
1651536380000|2022-05-03 00:06:20|652.19|648.83|652.39|649.03|652.59|649.23|652.19|648.83|0
1651536390000|2022-05-03 00:06:30|651.99|648.63|651.9|648.54|651.99|648.63|651.9|648.54|0
1651536400000|2022-05-03 00:06:40|651.6|648.24|650.61|647.25|651.6|648.24|650.61|647.25|0
1651536410000|2022-05-03 00:06:50|650.71|647.35|650.81|647.45|650.91|647.55|650.71|647.35|0
1651536420000|2022-05-03 00:07:00|651|647.64|651|647.64|651|647.64|651|647.64|0
1651536430000|2022-05-03 00:07:10|650.81|647.45|650.81|647.45|650.81|647.45|650.81|647.45|0
1651536440000|2022-05-03 00:07:20|650.71|647.35|651|647.64|651|647.64|650.71|647.35|0
1651536450000|2022-05-03 00:07:30|651.11|647.75|651|647.64|651.11|647.75|651|647.64|0
1651536460000|2022-05-03 00:07:40|650.91|647.55|650.81|647.45|650.91|647.55|650.81|647.45|0
1651536470000|2022-05-03 00:07:50|651|647.64|651|647.64|651.2|647.84|651|647.64|0
1651536480000|2022-05-03 00:08:00|650.81|647.45|650.81|647.45|650.81|647.45|650.81|647.45|0
1651536500000|2022-05-03 00:08:20|650.71|647.35|651|647.64|651|647.64|650.71|647.35|0
1651536510000|2022-05-03 00:08:30|651.4|648.04|650.91|647.55|651.4|648.04|650.91|647.55|0
1651536520000|2022-05-03 00:08:40|650.81|647.45|650.02|646.66|650.81|647.45|650.02|646.66|0
1651536530000|2022-05-03 00:08:50|650.21|646.85|650.32|646.96|650.41|647.05|650.21|646.85|0
1651536540000|2022-05-03 00:09:00|650.41|647.05|650.21|646.85|650.41|647.05|650.21|646.85|0
1651536550000|2022-05-03 00:09:10|649.82|646.46|649.82|646.46|649.82|646.46|649.72|646.36|0
1651536560000|2022-05-03 00:09:20|649.62|646.26|650.02|646.66|650.02|646.66|649.62|646.26|0
1651536570000|2022-05-03 00:09:30|649.82|646.46|650.02|646.66|650.02|646.66|649.82|646.46|0
1651536580000|2022-05-03 00:09:40|649.82|646.46|649.72|646.36|650.02|646.66|649.72|646.36|0
1651536590000|2022-05-03 00:09:50|649.62|646.26|649.03|645.67|649.62|646.26|649.03|645.67|0
1651536600000|2022-05-03 00:10:00|649.13|645.77|649.23|645.87|649.23|645.87|649.13|645.77|0
1651536610000|2022-05-03 00:10:10|649.42|646.06|649.82|646.46|649.82|646.46|649.42|646.06|0
1651536620000|2022-05-03 00:10:20|649.72|646.36|649.82|646.46|649.82|646.46|649.72|646.36|0
1651536630000|2022-05-03 00:10:30|650.01|646.65|649.92|646.56|650.01|646.65|649.92|646.56|0
1651536640000|2022-05-03 00:10:40|650.01|646.65|650.01|646.65|650.01|646.65|650.01|646.65|0
1651536650000|2022-05-03 00:10:50|649.62|646.26|649.53|646.17|649.62|646.26|649.53|646.17|0
1651536660000|2022-05-03 00:11:00|649.62|646.26|649.62|646.26|649.62|646.26|649.62|646.26|0
1651536670000|2022-05-03 00:11:10|649.42|646.06|649.03|645.67|649.42|646.06|649.03|645.67|0
1651536680000|2022-05-03 00:11:20|649.22|645.86|649.22|645.86|649.22|645.86|649.22|645.86|0
1651536710000|2022-05-03 00:11:50|649.42|646.06|649.42|646.06|649.42|646.06|649.33|645.97|0
1651536720000|2022-05-03 00:12:00|649.33|645.97|649.42|646.06|649.42|646.06|649.33|645.97|0
1651536730000|2022-05-03 00:12:10|649.62|646.26|649.82|646.46|649.82|646.46|649.62|646.26|0
1651536740000|2022-05-03 00:12:20|649.72|646.36|649.82|646.46|649.82|646.46|649.72|646.36|0
1651536760000|2022-05-03 00:12:40|650.01|646.65|649.82|646.46|650.01|646.65|649.82|646.46|0
1651536770000|2022-05-03 00:12:50|649.62|646.26|649.62|646.26|649.62|646.26|649.52|646.16|0
1651536780000|2022-05-03 00:13:00|649.72|646.36|649.72|646.36|649.72|646.36|649.72|646.36|0
1651536790000|2022-05-03 00:13:10|649.82|646.46|649.82|646.46|649.82|646.46|649.62|646.26|0
1651536800000|2022-05-03 00:13:20|650.01|646.65|650.01|646.65|650.01|646.65|650.01|646.65|0
1651536810000|2022-05-03 00:13:30|650.21|646.85|650.01|646.65|650.21|646.85|650.01|646.65|0
1651536820000|2022-05-03 00:13:40|650.12|646.76|650.41|647.05|650.41|647.05|650.12|646.76|0
1651536830000|2022-05-03 00:13:50|650.61|647.25|650.71|647.35|650.71|647.35|650.61|647.25|0
1651536840000|2022-05-03 00:14:00|650.61|647.25|650.61|647.25|650.71|647.35|650.61|647.25|0
1651536850000|2022-05-03 00:14:10|650.8|647.44|651|647.64|651|647.64|650.8|647.44|0
1651536860000|2022-05-03 00:14:20|651.4|648.04|651.4|648.04|651.4|648.04|651.4|648.04|0
1651536870000|2022-05-03 00:14:30|651|647.64|651|647.64|651|647.64|651|647.64|0
1651536880000|2022-05-03 00:14:40|651.2|647.84|651.2|647.84|651.2|647.84|651.2|647.84|0
1651536900000|2022-05-03 00:15:00|651.4|648.04|651.4|648.04|651.4|648.04|651.4|648.04|0
1651536910000|2022-05-03 00:15:10|651.3|647.94|651.2|647.84|651.4|648.04|651.2|647.84|0
1651536920000|2022-05-03 00:15:20|651|647.64|651|647.64|651|647.64|651|647.64|0
1651536950000|2022-05-03 00:15:50|651.59|648.23|651|647.64|651.59|648.23|651|647.64|0
1651536960000|2022-05-03 00:16:00|651.1|647.74|651|647.64|651.1|647.74|651|647.64|0
1651536970000|2022-05-03 00:16:10|651.2|647.84|650.61|647.25|651.2|647.84|650.41|647.05|0
1651536980000|2022-05-03 00:16:20|650.41|647.05|650.31|646.95|650.51|647.15|650.31|646.95|0
1651536990000|2022-05-03 00:16:30|650.61|647.25|650.61|647.25|650.71|647.35|650.61|647.25|0
1651537000000|2022-05-03 00:16:40|650.71|647.35|650.41|647.05|650.71|647.35|650.41|647.05|0
1651537010000|2022-05-03 00:16:50|650.61|647.25|650.51|647.15|650.61|647.25|650.51|647.15|0
1651537020000|2022-05-03 00:17:00|650.61|647.25|651|647.64|651|647.64|650.61|647.25|0
1651537030000|2022-05-03 00:17:10|651.1|647.74|651|647.64|651.1|647.74|651|647.64|0
1651537040000|2022-05-03 00:17:20|650.91|647.55|650.91|647.55|650.91|647.55|650.91|647.55|0
1651537050000|2022-05-03 00:17:30|650.8|647.44|651|647.64|651|647.64|650.8|647.44|0
1651537060000|2022-05-03 00:17:40|650.91|647.55|651|647.64|651|647.64|650.91|647.55|0
1651537070000|2022-05-03 00:17:50|651.1|647.74|651.2|647.84|651.2|647.84|651.1|647.74|0
1651537080000|2022-05-03 00:18:00|651.1|647.74|650.8|647.44|651.1|647.74|650.8|647.44|0
1651537090000|2022-05-03 00:18:10|650.61|647.25|650.61|647.25|650.61|647.25|650.61|647.25|0
1651537100000|2022-05-03 00:18:20|650.8|647.44|650.61|647.25|650.8|647.44|650.61|647.25|0
1651537110000|2022-05-03 00:18:30|650.41|647.05|650.51|647.15|650.61|647.25|650.41|647.05|0
1651537120000|2022-05-03 00:18:40|650.41|647.05|650.41|647.05|650.51|647.15|650.41|647.05|0
1651537150000|2022-05-03 00:19:10|650.61|647.25|650.61|647.25|650.61|647.25|650.61|647.25|0
1651537160000|2022-05-03 00:19:20|650.6|647.24|650.91|647.55|650.91|647.55|650.6|647.24|0
1651537170000|2022-05-03 00:19:30|650.8|647.44|651|647.64|651|647.64|650.8|647.44|0
1651537180000|2022-05-03 00:19:40|650.91|647.55|651|647.64|651|647.64|650.91|647.55|0
1651537190000|2022-05-03 00:19:50|650.91|647.55|651.1|647.74|651.1|647.74|650.91|647.55|0
1651537200000|2022-05-03 00:20:00|651.2|647.84|651.4|648.04|651.4|648.04|651.2|647.84|0
1651537210000|2022-05-03 00:20:10|651.2|647.84|651.3|647.94|651.3|647.94|651.2|647.84|0
1651537220000|2022-05-03 00:20:20|651.59|648.23|651.99|648.63|651.99|648.63|651.59|648.23|0
1651537230000|2022-05-03 00:20:30|651.79|648.43|651.79|648.43|651.89|648.53|651.79|648.43|0
1651537240000|2022-05-03 00:20:40|651.89|648.53|651.99|648.63|651.99|648.63|651.79|648.43|0
1651537250000|2022-05-03 00:20:50|652.19|648.83|652.78|649.42|652.78|649.42|652.19|648.83|0
1651537260000|2022-05-03 00:21:00|652.98|649.62|652.88|649.52|653.18|649.82|652.88|649.52|0
1651537270000|2022-05-03 00:21:10|652.78|649.42|652.38|649.02|652.78|649.42|652.38|649.02|0
1651537280000|2022-05-03 00:21:20|652.78|649.42|652.78|649.42|652.88|649.52|652.78|649.42|0
1651537290000|2022-05-03 00:21:30|652.68|649.32|652.78|649.42|652.78|649.42|652.68|649.32|0
1651537300000|2022-05-03 00:21:40|652.68|649.32|653.08|649.72|653.08|649.72|652.68|649.32|0
1651537310000|2022-05-03 00:21:50|653.18|649.82|652.88|649.52|653.18|649.82|652.78|649.42|0
1651537320000|2022-05-03 00:22:00|652.98|649.62|653.18|649.82|653.37|650.01|652.98|649.62|0
1651537330000|2022-05-03 00:22:10|653.08|649.72|652.98|649.62|653.08|649.72|652.88|649.52|0
1651537340000|2022-05-03 00:22:20|652.78|649.42|652.98|649.62|652.98|649.62|652.78|649.42|0
1651537370000|2022-05-03 00:22:50|653.17|649.81|653.08|649.72|653.17|649.81|653.08|649.72|0
1651537380000|2022-05-03 00:23:00|653.17|649.81|652.78|649.42|653.17|649.81|652.78|649.42|0
1651537400000|2022-05-03 00:23:20|652.58|649.22|652.78|649.42|652.78|649.42|652.58|649.22|0
1651537410000|2022-05-03 00:23:30|652.38|649.02|651.99|648.63|652.38|649.02|651.99|648.63|0
1651537420000|2022-05-03 00:23:40|651.79|648.43|651.79|648.43|651.79|648.43|651.79|648.43|0
1651537430000|2022-05-03 00:23:50|651.59|648.23|651.39|648.03|651.59|648.23|651.39|648.03|0
1651537440000|2022-05-03 00:24:00|651.59|648.23|651.99|648.63|651.99|648.63|651.59|648.23|0
1651537450000|2022-05-03 00:24:10|651.79|648.43|651.79|648.43|651.79|648.43|651.79|648.43|0
1651537460000|2022-05-03 00:24:20|651.99|648.63|652.19|648.83|652.19|648.83|651.99|648.63|0
1651537470000|2022-05-03 00:24:30|651.99|648.63|651.99|648.63|651.99|648.63|651.99|648.63|0
1651537480000|2022-05-03 00:24:40|652.18|648.82|651.99|648.63|652.18|648.82|651.99|648.63|0
1651537490000|2022-05-03 00:24:50|652.18|648.82|652.18|648.82|652.18|648.82|652.18|648.82|0
1651537500000|2022-05-03 00:25:00|652.38|649.02|652.78|649.42|652.78|649.42|652.38|649.02|0
1651537510000|2022-05-03 00:25:10|653.17|649.81|652.88|649.52|653.17|649.81|652.88|649.52|0
1651537520000|2022-05-03 00:25:20|652.98|649.62|652.58|649.22|652.98|649.62|652.58|649.22|0
1651537530000|2022-05-03 00:25:30|652.78|649.42|652.78|649.42|652.78|649.42|652.78|649.42|0
1651537540000|2022-05-03 00:25:40|652.88|649.52|652.78|649.42|652.98|649.62|652.78|649.42|0
1651537550000|2022-05-03 00:25:50|652.38|649.02|652.58|649.22|652.58|649.22|652.38|649.02|0
1651537560000|2022-05-03 00:26:00|652.78|649.42|652.68|649.32|652.78|649.42|652.58|649.22|0
1651537570000|2022-05-03 00:26:10|652.78|649.42|652.78|649.42|652.78|649.42|652.78|649.42|0
1651537590000|2022-05-03 00:26:30|652.88|649.52|652.68|649.32|652.88|649.52|652.68|649.32|0
1651537600000|2022-05-03 00:26:40|652.58|649.22|651.89|648.53|652.58|649.22|651.89|648.53|0
1651537610000|2022-05-03 00:26:50|651.99|648.63|652.18|648.82|652.18|648.82|651.99|648.63|0
1651537620000|2022-05-03 00:27:00|652.09|648.73|651.89|648.53|652.09|648.73|651.89|648.53|0
1651537630000|2022-05-03 00:27:10|651.79|648.43|651.79|648.43|651.99|648.63|651.79|648.43|0
1651537640000|2022-05-03 00:27:20|652.18|648.82|652.18|648.82|652.18|648.82|652.09|648.73|0
1651537650000|2022-05-03 00:27:30|652.38|649.02|652.18|648.82|652.38|649.02|652.18|648.82|0
1651537660000|2022-05-03 00:27:40|652.38|649.02|652.38|649.02|652.38|649.02|652.38|649.02|0
1651537670000|2022-05-03 00:27:50|652.58|649.22|652.38|649.02|652.58|649.22|652.38|649.02|0
1651537680000|2022-05-03 00:28:00|652.58|649.22|652.48|649.12|652.58|649.22|652.48|649.12|0
1651537690000|2022-05-03 00:28:10|652.58|649.22|652.38|649.02|652.58|649.22|652.38|649.02|0
1651537700000|2022-05-03 00:28:20|652.18|648.82|651.99|648.63|652.18|648.82|651.99|648.63|0
1651537710000|2022-05-03 00:28:30|652.09|648.73|651.99|648.63|652.09|648.73|651.99|648.63|0
1651537730000|2022-05-03 00:28:50|651.79|648.43|651.79|648.43|651.79|648.43|651.79|648.43|0
1651537740000|2022-05-03 00:29:00|651.89|648.53|651.89|648.53|651.89|648.53|651.89|648.53|0
1651537750000|2022-05-03 00:29:10|651.99|648.63|651.99|648.63|651.99|648.63|651.99|648.63|0
1651537760000|2022-05-03 00:29:20|651.89|648.53|651.89|648.53|651.89|648.53|651.89|648.53|0
1651537770000|2022-05-03 00:29:30|651.79|648.43|651.5|648.14|651.79|648.43|651.5|648.14|0
1651537780000|2022-05-03 00:29:40|651.39|648.03|650.8|647.44|651.5|648.14|650.8|647.44|0
1651537790000|2022-05-03 00:29:50|650.9|647.54|651|647.64|651|647.64|650.9|647.54|0
1651537800000|2022-05-03 00:30:00|650.9|647.54|650.6|647.24|650.9|647.54|650.51|647.15|0
1651537810000|2022-05-03 00:30:10|650.8|647.44|650.8|647.44|650.8|647.44|650.8|647.44|0
1651537820000|2022-05-03 00:30:20|651.1|647.74|651.19|647.83|651.19|647.83|651.1|647.74|0
1651537830000|2022-05-03 00:30:30|651|647.64|651.1|647.74|651.1|647.74|651|647.64|0
1651537840000|2022-05-03 00:30:40|651.19|647.83|651.19|647.83|651.19|647.83|651.19|647.83|0
1651537850000|2022-05-03 00:30:50|651.3|647.94|651.39|648.03|651.39|648.03|651.19|647.83|0
1651537860000|2022-05-03 00:31:00|651.3|647.94|651.19|647.83|651.3|647.94|651.19|647.83|0
1651537870000|2022-05-03 00:31:10|651|647.64|651.19|647.83|651.19|647.83|651|647.64|0
1651537880000|2022-05-03 00:31:20|651|647.64|651.1|647.74|651.1|647.74|651|647.64|0
1651537890000|2022-05-03 00:31:30|651|647.64|651.1|647.74|651.1|647.74|651|647.64|0
1651537900000|2022-05-03 00:31:40|651.19|647.83|651|647.64|651.19|647.83|651|647.64|0
1651537910000|2022-05-03 00:31:50|651.19|647.83|651|647.64|651.19|647.83|651|647.64|0
1651537920000|2022-05-03 00:32:00|651.1|647.74|650.31|646.95|651.1|647.74|650.31|646.95|0
1651537930000|2022-05-03 00:32:10|650.21|646.85|650.31|646.95|650.31|646.95|650.21|646.85|0
1651537940000|2022-05-03 00:32:20|650.4|647.04|650.4|647.04|650.6|647.24|650.21|646.85|0
1651537950000|2022-05-03 00:32:30|650.51|647.15|650.21|646.85|650.51|647.15|650.21|646.85|0
1651537960000|2022-05-03 00:32:40|650.11|646.75|650.4|647.04|650.4|647.04|650.01|646.65|0
1651537970000|2022-05-03 00:32:50|650.21|646.85|649.42|646.06|650.21|646.85|649.42|646.06|0
1651537980000|2022-05-03 00:33:00|649.22|645.86|649.42|646.06|649.42|646.06|649.02|645.66|0
1651537990000|2022-05-03 00:33:10|649.61|646.25|648.82|645.46|649.61|646.25|648.82|645.46|0
1651538000000|2022-05-03 00:33:20|648.63|645.27|648.23|644.87|648.63|645.27|648.23|644.87|0
1651538010000|2022-05-03 00:33:30|648.43|645.07|648.23|644.87|648.43|645.07|648.23|644.87|0
1651538020000|2022-05-03 00:33:40|647.74|644.38|647.94|644.58|648.04|644.68|647.74|644.38|0
1651538030000|2022-05-03 00:33:50|647.84|644.48|648.43|645.07|648.43|645.07|647.84|644.48|0
1651538040000|2022-05-03 00:34:00|648.33|644.97|648.53|645.17|648.53|645.17|648.23|644.87|0
1651538050000|2022-05-03 00:34:10|648.43|645.07|648.04|644.68|648.43|645.07|648.04|644.68|0
1651538060000|2022-05-03 00:34:20|648.23|644.87|648.23|644.87|648.23|644.87|648.04|644.68|0
1651538070000|2022-05-03 00:34:30|648.03|644.67|648.23|644.87|648.23|644.87|648.03|644.67|0
1651538080000|2022-05-03 00:34:40|648.33|644.97|648.14|644.78|648.33|644.97|648.03|644.67|0
1651538090000|2022-05-03 00:34:50|648.33|644.97|648.43|645.07|648.43|645.07|648.23|644.87|0
1651538100000|2022-05-03 00:35:00|648.14|644.78|647.84|644.48|648.14|644.78|647.84|644.48|0
1651538110000|2022-05-03 00:35:10|647.74|644.38|647.64|644.28|647.84|644.48|647.64|644.28|0
1651538120000|2022-05-03 00:35:20|647.84|644.48|647.05|643.69|647.84|644.48|647.05|643.69|0
1651538130000|2022-05-03 00:35:30|646.85|643.49|646.95|643.59|647.05|643.69|646.85|643.49|0
1651538140000|2022-05-03 00:35:40|646.66|643.3|646.46|643.1|646.66|643.3|646.46|643.1|0
1651538150000|2022-05-03 00:35:50|646.76|643.4|646.66|643.3|646.76|643.4|646.66|643.3|0
1651538160000|2022-05-03 00:36:00|646.46|643.1|646.06|642.7|646.46|643.1|646.06|642.7|0
1651538170000|2022-05-03 00:36:10|646.26|642.9|647.05|643.69|647.05|643.69|646.26|642.9|0
1651538180000|2022-05-03 00:36:20|646.85|643.49|646.65|643.29|646.85|643.49|646.65|643.29|0
1651538190000|2022-05-03 00:36:30|647.05|643.69|647.35|643.99|647.35|643.99|647.05|643.69|0
1651538200000|2022-05-03 00:36:40|647.25|643.89|647.35|643.99|647.44|644.08|647.05|643.69|0
1651538210000|2022-05-03 00:36:50|647.25|643.89|647.25|643.89|647.35|643.99|647.05|643.69|0
1651538220000|2022-05-03 00:37:00|647.15|643.79|647.05|643.69|647.15|643.79|647.05|643.69|0
1651538230000|2022-05-03 00:37:10|647.25|643.89|647.64|644.28|647.64|644.28|647.25|643.89|0
1651538240000|2022-05-03 00:37:20|647.74|644.38|647.84|644.48|647.84|644.48|647.74|644.38|0
1651538250000|2022-05-03 00:37:30|647.74|644.38|647.84|644.48|647.84|644.48|647.74|644.38|0
1651538260000|2022-05-03 00:37:40|647.64|644.28|647.74|644.38|647.74|644.38|647.64|644.28|0
1651538270000|2022-05-03 00:37:50|647.64|644.28|647.44|644.08|647.64|644.28|647.44|644.08|0
1651538280000|2022-05-03 00:38:00|647.55|644.19|647.44|644.08|647.55|644.19|647.44|644.08|0
1651538290000|2022-05-03 00:38:10|647.55|644.19|647.84|644.48|647.84|644.48|647.55|644.19|0
1651538300000|2022-05-03 00:38:20|647.74|644.38|647.44|644.08|647.74|644.38|647.44|644.08|0
1651538310000|2022-05-03 00:38:30|647.54|644.18|647.54|644.18|647.64|644.28|647.54|644.18|0
1651538320000|2022-05-03 00:38:40|647.84|644.48|647.44|644.08|647.84|644.48|647.44|644.08|0
1651538330000|2022-05-03 00:38:50|647.84|644.48|647.84|644.48|647.84|644.48|647.84|644.48|0
1651538340000|2022-05-03 00:39:00|647.64|644.28|647.64|644.28|647.64|644.28|647.64|644.28|0
1651538360000|2022-05-03 00:39:20|647.84|644.48|647.84|644.48|647.84|644.48|647.84|644.48|0
1651538380000|2022-05-03 00:39:40|648.03|644.67|648.03|644.67|648.03|644.67|648.03|644.67|0
1651538400000|2022-05-03 00:40:00|647.64|644.28|647.44|644.08|647.64|644.28|647.44|644.08|0
1651538410000|2022-05-03 00:40:10|647.54|644.18|647.44|644.08|647.54|644.18|647.44|644.08|0
1651538420000|2022-05-03 00:40:20|647.64|644.28|647.64|644.28|647.84|644.48|647.64|644.28|0
1651538430000|2022-05-03 00:40:30|647.44|644.08|647.64|644.28|647.64|644.28|647.44|644.08|0
1651538440000|2022-05-03 00:40:40|647.54|644.18|647.44|644.08|647.54|644.18|647.44|644.08|0
1651538450000|2022-05-03 00:40:50|647.64|644.28|647.64|644.28|647.64|644.28|647.64|644.28|0
1651538460000|2022-05-03 00:41:00|647.84|644.48|648.03|644.67|648.03|644.67|647.84|644.48|0
1651538470000|2022-05-03 00:41:10|647.74|644.38|647.84|644.48|647.84|644.48|647.74|644.38|0
1651538480000|2022-05-03 00:41:20|647.64|644.28|647.64|644.28|647.64|644.28|647.64|644.28|0
1651538490000|2022-05-03 00:41:30|647.84|644.48|647.64|644.28|647.84|644.48|647.64|644.28|0
1651538510000|2022-05-03 00:41:50|647.84|644.48|647.84|644.48|647.84|644.48|647.84|644.48|0
1651538540000|2022-05-03 00:42:20|647.64|644.28|647.64|644.28|647.64|644.28|647.64|644.28|0
1651538560000|2022-05-03 00:42:40|647.84|644.48|647.64|644.28|647.84|644.48|647.64|644.28|0
1651538570000|2022-05-03 00:42:50|647.84|644.48|647.84|644.48|647.84|644.48|647.64|644.28|0
1651538590000|2022-05-03 00:43:10|647.64|644.28|647.64|644.28|647.64|644.28|647.64|644.28|0
1651538600000|2022-05-03 00:43:20|647.44|644.08|647.44|644.08|647.44|644.08|647.44|644.08|0
1651538610000|2022-05-03 00:43:30|646.65|643.29|646.06|642.7|646.65|643.29|645.87|642.51|0
1651538620000|2022-05-03 00:43:40|645.87|642.51|646.06|642.7|646.06|642.7|645.87|642.51|0
1651538630000|2022-05-03 00:43:50|646.26|642.9|646.06|642.7|646.26|642.9|646.06|642.7|0
1651538640000|2022-05-03 00:44:00|645.87|642.51|645.67|642.31|645.87|642.51|645.47|642.11|0
1651538650000|2022-05-03 00:44:10|645.57|642.21|646.26|642.9|646.26|642.9|645.38|642.02|0
1651538660000|2022-05-03 00:44:20|646.46|643.1|646.36|643|646.46|643.1|646.36|643|0
1651538670000|2022-05-03 00:44:30|646.46|643.1|646.26|642.9|646.46|643.1|646.26|642.9|0
1651538680000|2022-05-03 00:44:40|646.06|642.7|646.06|642.7|646.06|642.7|645.86|642.5|0
1651538690000|2022-05-03 00:44:50|645.67|642.31|645.77|642.41|645.77|642.41|645.67|642.31|0
1651538700000|2022-05-03 00:45:00|645.27|641.91|645.08|641.72|645.27|641.91|644.88|641.52|0
1651538710000|2022-05-03 00:45:10|645.27|641.91|645.08|641.72|645.38|642.02|645.08|641.72|0
1651538720000|2022-05-03 00:45:20|644.88|641.52|644.68|641.32|644.88|641.52|644.68|641.32|0
1651538730000|2022-05-03 00:45:30|644.49|641.13|644.29|640.93|644.88|641.52|644.29|640.93|0
1651538740000|2022-05-03 00:45:40|644.09|640.73|644.68|641.32|644.68|641.32|644.09|640.73|0
1651538750000|2022-05-03 00:45:50|645.08|641.72|644.29|640.93|645.08|641.72|644.29|640.93|0
1651538760000|2022-05-03 00:46:00|644.49|641.13|644.49|641.13|644.49|641.13|644.39|641.03|0
1651538770000|2022-05-03 00:46:10|644.29|640.93|643.9|640.54|644.29|640.93|643.9|640.54|0
1651538780000|2022-05-03 00:46:20|643.7|640.34|642.91|639.55|643.7|640.34|642.91|639.55|0
1651538790000|2022-05-03 00:46:30|643.11|639.75|642.72|639.36|643.11|639.75|642.72|639.36|0
1651538800000|2022-05-03 00:46:40|643.11|639.75|643.11|639.75|643.11|639.75|643.11|639.75|0
1651538810000|2022-05-03 00:46:50|643.31|639.95|643.9|640.54|643.9|640.54|643.31|639.95|0
1651538820000|2022-05-03 00:47:00|643.8|640.44|643.7|640.34|643.8|640.44|643.7|640.34|0
1651538830000|2022-05-03 00:47:10|643.5|640.14|643.9|640.54|643.9|640.54|643.5|640.14|0
1651538840000|2022-05-03 00:47:20|643.7|640.34|643.7|640.34|643.7|640.34|643.7|640.34|0
1651538850000|2022-05-03 00:47:30|643.61|640.25|643.61|640.25|643.61|640.25|643.5|640.14|0
1651538860000|2022-05-03 00:47:40|643.7|640.34|643.7|640.34|643.7|640.34|643.61|640.25|0
1651538890000|2022-05-03 00:48:10|643.9|640.54|643.7|640.34|643.9|640.54|643.7|640.34|0
1651538910000|2022-05-03 00:48:30|643.8|640.44|643.7|640.34|643.9|640.54|643.7|640.34|0
1651538920000|2022-05-03 00:48:40|643.5|640.14|643.5|640.14|643.5|640.14|643.5|640.14|0
1651538930000|2022-05-03 00:48:50|643.7|640.34|643.9|640.54|643.9|640.54|643.7|640.34|0
1651538940000|2022-05-03 00:49:00|644.29|640.93|644|640.64|644.29|640.93|643.8|640.44|0
1651538950000|2022-05-03 00:49:10|643.9|640.54|643.7|640.34|643.9|640.54|643.7|640.34|0
1651538960000|2022-05-03 00:49:20|643.9|640.54|643.9|640.54|643.9|640.54|643.7|640.34|0
1651538970000|2022-05-03 00:49:30|643.5|640.14|643.61|640.25|643.61|640.25|643.5|640.14|0
1651538980000|2022-05-03 00:49:40|643.8|640.44|643.9|640.54|643.9|640.54|643.8|640.44|0
1651539000000|2022-05-03 00:50:00|643.7|640.34|643.9|640.54|643.9|640.54|643.61|640.25|0
1651539010000|2022-05-03 00:50:10|644|640.64|644|640.64|644|640.64|644|640.64|0
1651539020000|2022-05-03 00:50:20|643.9|640.54|644.09|640.73|644.09|640.73|643.9|640.54|0
1651539030000|2022-05-03 00:50:30|644.19|640.83|644.29|640.93|644.29|640.93|644.19|640.83|0
1651539040000|2022-05-03 00:50:40|644.19|640.83|644.19|640.83|644.19|640.83|644.19|640.83|0
1651539050000|2022-05-03 00:50:50|644.29|640.93|644.29|640.93|644.29|640.93|644.19|640.83|0
1651539060000|2022-05-03 00:51:00|644.49|641.13|644.49|641.13|644.49|641.13|644.49|641.13|0
1651539070000|2022-05-03 00:51:10|644.59|641.23|644.88|641.52|644.88|641.52|644.59|641.23|0
1651539090000|2022-05-03 00:51:30|644.68|641.32|644.68|641.32|644.68|641.32|644.68|641.32|0
1651539110000|2022-05-03 00:51:50|644.49|641.13|644.49|641.13|644.49|641.13|644.49|641.13|0
1651539120000|2022-05-03 00:52:00|644.29|640.93|644.49|641.13|644.49|641.13|644.29|640.93|0
1651539130000|2022-05-03 00:52:10|644.29|640.93|644.39|641.03|644.39|641.03|644.29|640.93|0
1651539140000|2022-05-03 00:52:20|644.49|641.13|644.68|641.32|644.68|641.32|644.49|641.13|0
1651539150000|2022-05-03 00:52:30|644.88|641.52|644.68|641.32|644.88|641.52|644.59|641.23|0
1651539160000|2022-05-03 00:52:40|644.59|641.23|644.49|641.13|644.68|641.32|644.49|641.13|0
1651539170000|2022-05-03 00:52:50|644.29|640.93|644.29|640.93|644.29|640.93|644.29|640.93|0
1651539180000|2022-05-03 00:53:00|644.09|640.73|644.29|640.93|644.29|640.93|644.09|640.73|0
1651539190000|2022-05-03 00:53:10|644.09|640.73|644|640.64|644.09|640.73|644|640.64|0
1651539200000|2022-05-03 00:53:20|643.9|640.54|643.9|640.54|643.9|640.54|643.9|640.54|0
1651539210000|2022-05-03 00:53:30|643.8|640.44|643.7|640.34|643.8|640.44|643.7|640.34|0
1651539220000|2022-05-03 00:53:40|643.9|640.54|643.9|640.54|643.9|640.54|643.9|640.54|0
1651539230000|2022-05-03 00:53:50|643.8|640.44|643.9|640.54|643.9|640.54|643.8|640.44|0
1651539240000|2022-05-03 00:54:00|644.09|640.73|644.09|640.73|644.09|640.73|644.09|640.73|0
1651539250000|2022-05-03 00:54:10|643.9|640.54|644.09|640.73|644.09|640.73|643.8|640.44|0
1651539260000|2022-05-03 00:54:20|644|640.64|644.09|640.73|644.09|640.73|644|640.64|0
1651539270000|2022-05-03 00:54:30|644.68|641.32|644.59|641.23|644.68|641.32|644.48|641.12|0
1651539280000|2022-05-03 00:54:40|644.68|641.32|644.68|641.32|644.68|641.32|644.68|641.32|0
1651539300000|2022-05-03 00:55:00|644.59|641.23|644.29|640.93|644.59|641.23|644.29|640.93|0
1651539310000|2022-05-03 00:55:10|644.48|641.12|644.39|641.03|644.48|641.12|644.29|640.93|0
1651539320000|2022-05-03 00:55:20|644.48|641.12|644.59|641.23|644.68|641.32|644.48|641.12|0
1651539330000|2022-05-03 00:55:30|644.68|641.32|644.68|641.32|644.68|641.32|644.68|641.32|0
1651539340000|2022-05-03 00:55:40|644.48|641.12|644.68|641.32|644.68|641.32|644.48|641.12|0
1651539350000|2022-05-03 00:55:50|644.98|641.62|645.07|641.71|645.07|641.71|644.98|641.62|0
1651539360000|2022-05-03 00:56:00|644.88|641.52|644.88|641.52|645.07|641.71|644.88|641.52|0
1651539370000|2022-05-03 00:56:10|644.68|641.32|644.68|641.32|644.68|641.32|644.68|641.32|0
1651539380000|2022-05-03 00:56:20|644.48|641.12|644.48|641.12|644.48|641.12|644.48|641.12|0
1651539390000|2022-05-03 00:56:30|644.68|641.32|644.68|641.32|644.68|641.32|644.68|641.32|0
1651539400000|2022-05-03 00:56:40|644.48|641.12|644.48|641.12|644.48|641.12|644.48|641.12|0
1651539420000|2022-05-03 00:57:00|644.68|641.32|644.68|641.32|644.68|641.32|644.68|641.32|0
1651539430000|2022-05-03 00:57:10|644.88|641.52|644.88|641.52|644.88|641.52|644.59|641.23|0
1651539440000|2022-05-03 00:57:20|644.78|641.42|645.07|641.71|645.07|641.71|644.78|641.42|0
1651539450000|2022-05-03 00:57:30|645.27|641.91|645.18|641.82|645.27|641.91|645.18|641.82|0
1651539460000|2022-05-03 00:57:40|645.27|641.91|645.27|641.91|645.27|641.91|645.27|641.91|0
1651539480000|2022-05-03 00:58:00|645.37|642.01|645.18|641.82|645.37|642.01|645.18|641.82|0
1651539490000|2022-05-03 00:58:10|645.07|641.71|645.27|641.91|645.27|641.91|645.07|641.71|0
1651539500000|2022-05-03 00:58:20|645.07|641.71|645.07|641.71|645.07|641.71|645.07|641.71|0
1651539520000|2022-05-03 00:58:40|644.88|641.52|644.88|641.52|645.07|641.71|644.88|641.52|0
1651539530000|2022-05-03 00:58:50|644.68|641.32|644.78|641.42|644.78|641.42|644.68|641.32|0
1651539540000|2022-05-03 00:59:00|644.68|641.32|644.59|641.23|644.68|641.32|644.59|641.23|0
1651539550000|2022-05-03 00:59:10|644.68|641.32|645.18|641.82|645.18|641.82|644.68|641.32|0
1651539560000|2022-05-03 00:59:20|645.37|642.01|645.37|642.01|645.37|642.01|645.37|642.01|0
1651539570000|2022-05-03 00:59:30|645.27|641.91|645.37|642.01|645.37|642.01|645.27|641.91|0
1651539580000|2022-05-03 00:59:40|645.27|641.91|644.88|641.52|645.27|641.91|644.88|641.52|0
1651539590000|2022-05-03 00:59:50|644.98|641.62|644.78|641.42|644.98|641.62|644.78|641.42|0
1651539600000|2022-05-03 01:00:00|645.47|642.11|645.47|642.11|645.47|642.11|645.47|642.11|0
1651539610000|2022-05-03 01:00:10|645.07|641.71|645.07|641.71|645.07|641.71|645.07|641.71|0
1651539620000|2022-05-03 01:00:20|645.27|641.91|645.27|641.91|645.27|641.91|645.18|641.82|0
1651539630000|2022-05-03 01:00:30|645.18|641.82|645.27|641.91|645.27|641.91|645.18|641.82|0
1651539640000|2022-05-03 01:00:40|645.18|641.82|645.07|641.71|645.18|641.82|645.07|641.71|0
1651539650000|2022-05-03 01:00:50|644.88|641.52|644.88|641.52|644.88|641.52|644.88|641.52|0
1651539660000|2022-05-03 01:01:00|644.68|641.32|644.48|641.12|644.68|641.32|644.29|640.93|0
1651539670000|2022-05-03 01:01:10|644.09|640.73|643.8|640.44|644.19|640.83|643.8|640.44|0
1651539680000|2022-05-03 01:01:20|643.89|640.53|644.09|640.73|644.09|640.73|643.89|640.53|0
1651539690000|2022-05-03 01:01:30|644.29|640.93|644.09|640.73|644.29|640.93|644.09|640.73|0
1651539710000|2022-05-03 01:01:50|643.89|640.53|643.8|640.44|643.89|640.53|643.7|640.34|0
1651539720000|2022-05-03 01:02:00|643.89|640.53|643.7|640.34|643.89|640.53|643.7|640.34|0
1651539730000|2022-05-03 01:02:10|643.89|640.53|643.89|640.53|643.89|640.53|643.89|640.53|0
1651539740000|2022-05-03 01:02:20|643.7|640.34|643.7|640.34|643.7|640.34|643.7|640.34|0
1651539760000|2022-05-03 01:02:40|644.09|640.73|644|640.64|644.09|640.73|644|640.64|0
1651539770000|2022-05-03 01:02:50|644.09|640.73|644.48|641.12|644.48|641.12|644.09|640.73|0
1651539780000|2022-05-03 01:03:00|644.29|640.93|644.48|641.12|644.48|641.12|644.29|640.93|0
1651539790000|2022-05-03 01:03:10|644.39|641.03|644.68|641.32|644.68|641.32|644.39|641.03|0
1651539800000|2022-05-03 01:03:20|644.58|641.22|644.48|641.12|644.58|641.22|644.48|641.12|0
1651539810000|2022-05-03 01:03:30|644.29|640.93|644.39|641.03|644.39|641.03|644.29|640.93|0
1651539820000|2022-05-03 01:03:40|644.29|640.93|644.29|640.93|644.29|640.93|644.29|640.93|0
1651539830000|2022-05-03 01:03:50|644.09|640.73|644.29|640.93|644.29|640.93|644.09|640.73|0
1651539840000|2022-05-03 01:04:00|644.39|641.03|644.29|640.93|644.39|641.03|644.29|640.93|0
1651539850000|2022-05-03 01:04:10|644.19|640.83|644.09|640.73|644.29|640.93|644.09|640.73|0
1651539860000|2022-05-03 01:04:20|643.7|640.34|643.5|640.14|643.7|640.34|643.5|640.14|0
1651539870000|2022-05-03 01:04:30|643.6|640.24|643.8|640.44|643.8|640.44|643.6|640.24|0
1651539880000|2022-05-03 01:04:40|643.7|640.34|643.7|640.34|643.7|640.34|643.7|640.34|0
1651539890000|2022-05-03 01:04:50|643.6|640.24|643.7|640.34|643.7|640.34|643.6|640.24|0
1651539910000|2022-05-03 01:05:10|643.8|640.44|643.89|640.53|643.89|640.53|643.8|640.44|0
1651539930000|2022-05-03 01:05:30|644.09|640.73|643.99|640.63|644.09|640.73|643.99|640.63|0
1651539940000|2022-05-03 01:05:40|643.89|640.53|643.89|640.53|643.89|640.53|643.89|640.53|0
1651539950000|2022-05-03 01:05:50|643.8|640.44|643.8|640.44|643.89|640.53|643.8|640.44|0
1651539960000|2022-05-03 01:06:00|643.89|640.53|644.09|640.73|644.09|640.73|643.89|640.53|0
1651539970000|2022-05-03 01:06:10|643.89|640.53|643.99|640.63|643.99|640.63|643.89|640.53|0
1651539980000|2022-05-03 01:06:20|644.09|640.73|644.09|640.73|644.09|640.73|644.09|640.73|0
1651539990000|2022-05-03 01:06:30|644.28|640.92|644.39|641.03|644.48|641.12|644.28|640.92|0
1651540000000|2022-05-03 01:06:40|644.87|641.51|644.68|641.32|644.87|641.51|644.68|641.32|0
1651540010000|2022-05-03 01:06:50|644.78|641.42|644.87|641.51|644.87|641.51|644.78|641.42|0
1651540020000|2022-05-03 01:07:00|644.68|641.32|644.48|641.12|644.68|641.32|644.48|641.12|0
1651540030000|2022-05-03 01:07:10|644.28|640.92|644.48|641.12|644.48|641.12|644.28|640.92|0
1651540040000|2022-05-03 01:07:20|644.78|641.42|644.87|641.51|644.87|641.51|644.78|641.42|0
1651540050000|2022-05-03 01:07:30|644.68|641.32|644.68|641.32|644.78|641.42|644.68|641.32|0
1651540060000|2022-05-03 01:07:40|644.98|641.62|645.46|642.1|645.46|642.1|644.98|641.62|0
1651540070000|2022-05-03 01:07:50|645.66|642.3|645.57|642.21|645.66|642.3|645.57|642.21|0
1651540080000|2022-05-03 01:08:00|645.66|642.3|645.27|641.91|645.86|642.5|645.27|641.91|0
1651540090000|2022-05-03 01:08:10|645.66|642.3|645.57|642.21|645.66|642.3|645.46|642.1|0
1651540100000|2022-05-03 01:08:20|645.66|642.3|645.66|642.3|645.66|642.3|645.46|642.1|0
1651540110000|2022-05-03 01:08:30|645.27|641.91|645.27|641.91|645.27|641.91|645.27|641.91|0
1651540120000|2022-05-03 01:08:40|645.17|641.81|645.27|641.91|645.27|641.91|645.17|641.81|0
1651540130000|2022-05-03 01:08:50|645.17|641.81|645.07|641.71|645.17|641.81|645.07|641.71|0
1651540140000|2022-05-03 01:09:00|645.46|642.1|645.27|641.91|645.66|642.3|645.27|641.91|0
1651540150000|2022-05-03 01:09:10|645.46|642.1|644.87|641.51|645.46|642.1|644.87|641.51|0
1651540160000|2022-05-03 01:09:20|645.46|642.1|645.37|642.01|645.46|642.1|645.37|642.01|0
1651540170000|2022-05-03 01:09:30|645.17|641.81|645.07|641.71|645.27|641.91|645.07|641.71|0
1651540180000|2022-05-03 01:09:40|644.87|641.51|644.78|641.42|644.87|641.51|644.78|641.42|0
1651540190000|2022-05-03 01:09:50|644.87|641.51|645.07|641.71|645.07|641.71|644.78|641.42|0
1651540200000|2022-05-03 01:10:00|644.87|641.51|644.87|641.51|645.07|641.71|644.87|641.51|0
1651540210000|2022-05-03 01:10:10|644.68|641.32|644.68|641.32|644.68|641.32|644.68|641.32|0
1651540220000|2022-05-03 01:10:20|644.87|641.51|645.46|642.1|645.46|642.1|644.87|641.51|0
1651540230000|2022-05-03 01:10:30|645.27|641.91|644.98|641.62|645.27|641.91|644.98|641.62|0
1651540240000|2022-05-03 01:10:40|645.07|641.71|645.46|642.1|645.46|642.1|645.07|641.71|0
1651540250000|2022-05-03 01:10:50|645.27|641.91|645.27|641.91|645.27|641.91|645.27|641.91|0
1651540260000|2022-05-03 01:11:00|645.46|642.1|645.46|642.1|645.46|642.1|645.37|642.01|0
1651540270000|2022-05-03 01:11:10|645.66|642.3|646.05|642.69|646.05|642.69|645.66|642.3|0
1651540280000|2022-05-03 01:11:20|646.25|642.89|646.45|643.09|646.45|643.09|646.05|642.69|0
1651540290000|2022-05-03 01:11:30|646.65|643.29|646.55|643.19|646.65|643.29|646.55|643.19|0
1651540300000|2022-05-03 01:11:40|646.65|643.29|646.45|643.09|646.65|643.29|646.45|643.09|0
1651540310000|2022-05-03 01:11:50|646.65|643.29|646.45|643.09|646.65|643.29|646.45|643.09|0
1651540320000|2022-05-03 01:12:00|646.65|643.29|646.84|643.48|646.84|643.48|646.65|643.29|0
1651540330000|2022-05-03 01:12:10|646.65|643.29|646.65|643.29|646.65|643.29|646.65|643.29|0
1651540350000|2022-05-03 01:12:30|646.45|643.09|646.45|643.09|646.45|643.09|646.45|643.09|0
1651540370000|2022-05-03 01:12:50|646.64|643.28|646.64|643.28|646.64|643.28|646.64|643.28|0
1651540380000|2022-05-03 01:13:00|646.84|643.48|646.84|643.48|646.84|643.48|646.84|643.48|0
1651540390000|2022-05-03 01:13:10|647.04|643.68|647.04|643.68|647.24|643.88|647.04|643.68|0
1651540400000|2022-05-03 01:13:20|647.24|643.88|647.24|643.88|647.24|643.88|647.24|643.88|0
1651540410000|2022-05-03 01:13:30|647.43|644.07|647.43|644.07|647.43|644.07|647.43|644.07|0
1651540420000|2022-05-03 01:13:40|647.24|643.88|647.34|643.98|647.43|644.07|647.24|643.88|0
1651540430000|2022-05-03 01:13:50|647.24|643.88|647.04|643.68|647.24|643.88|647.04|643.68|0
1651540440000|2022-05-03 01:14:00|647.43|644.07|647.14|643.78|647.43|644.07|647.14|643.78|0
1651540450000|2022-05-03 01:14:10|647.04|643.68|646.84|643.48|647.04|643.68|646.84|643.48|0
1651540460000|2022-05-03 01:14:20|646.94|643.58|647.24|643.88|647.24|643.88|646.84|643.48|0
1651540470000|2022-05-03 01:14:30|646.94|643.58|647.04|643.68|647.04|643.68|646.94|643.58|0
1651540480000|2022-05-03 01:14:40|646.94|643.58|646.94|643.58|646.94|643.58|646.94|643.58|0
1651540490000|2022-05-03 01:14:50|646.84|643.48|646.84|643.48|646.84|643.48|646.84|643.48|0
1651540500000|2022-05-03 01:15:00|647.04|643.68|646.64|643.28|647.04|643.68|646.64|643.28|0
1651540510000|2022-05-03 01:15:10|646.55|643.19|646.64|643.28|646.64|643.28|646.55|643.19|0
1651540520000|2022-05-03 01:15:20|646.84|643.48|647.04|643.68|647.04|643.68|646.84|643.48|0
1651540530000|2022-05-03 01:15:30|646.84|643.48|647.43|644.07|647.43|644.07|646.84|643.48|0
1651540540000|2022-05-03 01:15:40|647.63|644.27|647.34|643.98|647.83|644.47|647.34|643.98|0
1651540550000|2022-05-03 01:15:50|647.43|644.07|647.63|644.27|647.63|644.27|647.43|644.07|0
1651540560000|2022-05-03 01:16:00|647.73|644.37|647.83|644.47|647.83|644.47|647.73|644.37|0
1651540570000|2022-05-03 01:16:10|648.02|644.66|648.22|644.86|648.22|644.86|648.02|644.66|0
1651540580000|2022-05-03 01:16:20|648.02|644.66|648.22|644.86|648.22|644.86|648.02|644.66|0
1651540590000|2022-05-03 01:16:30|648.02|644.66|648.22|644.86|648.22|644.86|648.02|644.66|0
1651540600000|2022-05-03 01:16:40|648.13|644.77|647.83|644.47|648.13|644.77|647.83|644.47|0
1651540610000|2022-05-03 01:16:50|648.02|644.66|648.02|644.66|648.02|644.66|647.83|644.47|0
1651540620000|2022-05-03 01:17:00|647.93|644.57|647.83|644.47|648.02|644.66|647.83|644.47|0
1651540630000|2022-05-03 01:17:10|648.02|644.66|648.42|645.06|648.42|645.06|648.02|644.66|0
1651540640000|2022-05-03 01:17:20|648.62|645.26|648.13|644.77|648.62|645.26|648.13|644.77|0
1651540650000|2022-05-03 01:17:30|648.22|644.86|648.22|644.86|648.22|644.86|648.22|644.86|0
1651540660000|2022-05-03 01:17:40|648.32|644.96|648.22|644.86|648.32|644.96|648.22|644.86|0
1651540670000|2022-05-03 01:17:50|648.02|644.66|648.22|644.86|648.32|644.96|648.02|644.66|0
1651540680000|2022-05-03 01:18:00|647.93|644.57|647.73|644.37|647.93|644.57|647.73|644.37|0
1651540690000|2022-05-03 01:18:10|647.63|644.27|648.42|645.06|648.42|645.06|647.63|644.27|0
1651540700000|2022-05-03 01:18:20|648.22|644.86|648.42|645.06|648.42|645.06|648.22|644.86|0
1651540710000|2022-05-03 01:18:30|648.22|644.86|648.32|644.96|648.42|645.06|648.22|644.86|0
1651540720000|2022-05-03 01:18:40|648.22|644.86|648.42|645.06|648.42|645.06|648.22|644.86|0
1651540730000|2022-05-03 01:18:50|648.22|644.86|648.22|644.86|648.22|644.86|648.22|644.86|0
1651540740000|2022-05-03 01:19:00|648.42|645.06|648.42|645.06|648.42|645.06|648.42|645.06|0
1651540750000|2022-05-03 01:19:10|649.01|645.65|649.01|645.65|649.01|645.65|649.01|645.65|0
1651540760000|2022-05-03 01:19:20|649.21|645.85|649.4|646.04|649.4|646.04|649.21|645.85|0
1651540770000|2022-05-03 01:19:30|649.6|646.24|649.6|646.24|649.6|646.24|649.4|646.04|0
1651540780000|2022-05-03 01:19:40|649.51|646.15|649.8|646.44|649.8|646.44|649.51|646.15|0
1651540790000|2022-05-03 01:19:50|649.9|646.54|649.9|646.54|649.9|646.54|649.9|646.54|0
1651540800000|2022-05-03 01:20:00|650|646.64|649.8|646.44|650|646.64|649.8|646.44|0
1651540810000|2022-05-03 01:20:10|649.9|646.54|649.4|646.04|649.9|646.54|649.4|646.04|0
1651540830000|2022-05-03 01:20:30|649.6|646.24|649.6|646.24|649.8|646.44|649.6|646.24|0
1651540840000|2022-05-03 01:20:40|649.51|646.15|649.21|645.85|649.51|646.15|649.21|645.85|0
1651540850000|2022-05-03 01:20:50|649.01|645.65|649.01|645.65|649.01|645.65|649.01|645.65|0
1651540860000|2022-05-03 01:21:00|649.21|645.85|648.81|645.45|649.21|645.85|648.81|645.45|0
1651540870000|2022-05-03 01:21:10|648.61|645.25|648.52|645.16|648.81|645.45|648.52|645.16|0
1651540880000|2022-05-03 01:21:20|648.42|645.06|648.61|645.25|648.61|645.25|648.42|645.06|0
1651540890000|2022-05-03 01:21:30|648.81|645.45|648.91|645.55|649.01|645.65|648.81|645.45|0
1651540900000|2022-05-03 01:21:40|649.01|645.65|649.01|645.65|649.01|645.65|648.91|645.55|0
1651540910000|2022-05-03 01:21:50|649.11|645.75|649.01|645.65|649.11|645.75|649.01|645.65|0
1651540920000|2022-05-03 01:22:00|649.21|645.85|649.21|645.85|649.21|645.85|649.01|645.65|0
1651540930000|2022-05-03 01:22:10|649.11|645.75|648.91|645.55|649.11|645.75|648.91|645.55|0
1651540940000|2022-05-03 01:22:20|648.81|645.45|648.81|645.45|648.81|645.45|648.81|645.45|0
1651540950000|2022-05-03 01:22:30|649.01|645.65|649.01|645.65|649.01|645.65|649.01|645.65|0
1651540960000|2022-05-03 01:22:40|648.91|645.55|648.91|645.55|648.91|645.55|648.91|645.55|0
1651540970000|2022-05-03 01:22:50|648.81|645.45|648.81|645.45|648.81|645.45|648.81|645.45|0
1651540980000|2022-05-03 01:23:00|648.61|645.25|648.61|645.25|648.61|645.25|648.61|645.25|0
1651540990000|2022-05-03 01:23:10|648.42|645.06|647.82|644.46|648.42|645.06|647.82|644.46|0
1651541000000|2022-05-03 01:23:20|648.02|644.66|648.22|644.86|648.22|644.86|648.02|644.66|0
1651541020000|2022-05-03 01:23:40|648.42|645.06|648.52|645.16|648.52|645.16|648.42|645.06|0
1651541030000|2022-05-03 01:23:50|648.61|645.25|648.52|645.16|648.61|645.25|648.52|645.16|0
1651541040000|2022-05-03 01:24:00|648.61|645.25|648.61|645.25|648.61|645.25|648.61|645.25|0
1651541050000|2022-05-03 01:24:10|648.42|645.06|648.12|644.76|648.42|645.06|648.12|644.76|0
1651541060000|2022-05-03 01:24:20|648.22|644.86|648.02|644.66|648.22|644.86|648.02|644.66|0
1651541070000|2022-05-03 01:24:30|648.22|644.86|648.02|644.66|648.22|644.86|648.02|644.66|0
1651541090000|2022-05-03 01:24:50|647.82|644.46|648.02|644.66|648.02|644.66|647.82|644.46|0
1651541100000|2022-05-03 01:25:00|647.82|644.46|648.42|645.06|648.42|645.06|647.82|644.46|0
1651541110000|2022-05-03 01:25:10|648.32|644.96|648.61|645.25|648.61|645.25|648.32|644.96|0
1651541120000|2022-05-03 01:25:20|648.81|645.45|648.81|645.45|648.81|645.45|648.81|645.45|0
1651541130000|2022-05-03 01:25:30|649.01|645.65|648.81|645.45|649.01|645.65|648.81|645.45|0
1651541140000|2022-05-03 01:25:40|648.72|645.36|648.61|645.25|648.72|645.36|648.61|645.25|0
1651541150000|2022-05-03 01:25:50|648.42|645.06|648.72|645.36|648.72|645.36|648.42|645.06|0
1651541160000|2022-05-03 01:26:00|648.61|645.25|648.42|645.06|648.61|645.25|648.42|645.06|0
1651541170000|2022-05-03 01:26:10|648.32|644.96|648.42|645.06|648.42|645.06|648.32|644.96|0
1651541180000|2022-05-03 01:26:20|648.32|644.96|648.02|644.66|648.32|644.96|648.02|644.66|0
1651541200000|2022-05-03 01:26:40|648.12|644.76|648.12|644.76|648.12|644.76|648.02|644.66|0
1651541210000|2022-05-03 01:26:50|648.22|644.86|648.12|644.76|648.22|644.86|648.12|644.76|0
1651541220000|2022-05-03 01:27:00|648.22|644.86|648.32|644.96|648.32|644.96|648.12|644.76|0
1651541230000|2022-05-03 01:27:10|648.42|645.06|648.61|645.25|648.61|645.25|648.42|645.06|0
1651541240000|2022-05-03 01:27:20|648.71|645.35|648.61|645.25|648.71|645.35|648.61|645.25|0
1651541250000|2022-05-03 01:27:30|648.52|645.16|648.52|645.16|648.52|645.16|648.52|645.16|0
1651541260000|2022-05-03 01:27:40|648.41|645.05|648.52|645.16|648.52|645.16|648.41|645.05|0
1651541270000|2022-05-03 01:27:50|648.61|645.25|648.81|645.45|648.81|645.45|648.61|645.25|0
1651541280000|2022-05-03 01:28:00|648.61|645.25|648.81|645.45|648.81|645.45|648.61|645.25|0
1651541290000|2022-05-03 01:28:10|648.91|645.55|648.71|645.35|648.91|645.55|648.61|645.25|0
1651541300000|2022-05-03 01:28:20|648.81|645.45|648.81|645.45|648.81|645.45|648.81|645.45|0
1651541310000|2022-05-03 01:28:30|648.91|645.55|649.2|645.84|649.2|645.84|648.91|645.55|0
1651541320000|2022-05-03 01:28:40|649.11|645.75|649.11|645.75|649.2|645.84|649.01|645.65|0
1651541330000|2022-05-03 01:28:50|649.2|645.84|649.01|645.65|649.2|645.84|649.01|645.65|0
1651541340000|2022-05-03 01:29:00|648.91|645.55|648.91|645.55|648.91|645.55|648.91|645.55|0
1651541350000|2022-05-03 01:29:10|648.71|645.35|648.22|644.86|648.71|645.35|648.22|644.86|0
1651541360000|2022-05-03 01:29:20|648.41|645.05|648.41|645.05|648.41|645.05|648.41|645.05|0
1651541370000|2022-05-03 01:29:30|648.61|645.25|648.61|645.25|648.81|645.45|648.61|645.25|0
1651541380000|2022-05-03 01:29:40|648.71|645.35|648.71|645.35|648.71|645.35|648.61|645.25|0
1651541390000|2022-05-03 01:29:50|648.61|645.25|648.71|645.35|648.71|645.35|648.61|645.25|0
1651541400000|2022-05-03 01:30:00|648.52|645.16|648.32|644.96|648.71|645.35|648.32|644.96|0
1651541410000|2022-05-03 01:30:10|648.22|644.86|648.22|644.86|648.22|644.86|648.12|644.76|0
1651541420000|2022-05-03 01:30:20|648.41|645.05|647.82|644.46|648.41|645.05|647.82|644.46|0
1651541430000|2022-05-03 01:30:30|647.73|644.37|647.53|644.17|647.73|644.37|647.53|644.17|0
1651541440000|2022-05-03 01:30:40|647.63|644.27|647.63|644.27|647.63|644.27|647.43|644.07|0
1651541450000|2022-05-03 01:30:50|647.43|644.07|647.43|644.07|647.43|644.07|647.03|643.67|0
1651541460000|2022-05-03 01:31:00|647.53|644.17|647.43|644.07|647.63|644.27|647.43|644.07|0
1651541470000|2022-05-03 01:31:10|648.02|644.66|648.02|644.66|648.02|644.66|648.02|644.66|0
1651541480000|2022-05-03 01:31:20|647.73|644.37|648.02|644.66|648.02|644.66|647.73|644.37|0
1651541490000|2022-05-03 01:31:30|648.12|644.76|648.22|644.86|648.22|644.86|648.02|644.66|0
1651541500000|2022-05-03 01:31:40|648.52|645.16|648.61|645.25|648.61|645.25|648.52|645.16|0
1651541510000|2022-05-03 01:31:50|648.71|645.35|648.91|645.55|648.91|645.55|648.71|645.35|0
1651541520000|2022-05-03 01:32:00|649.11|645.75|648.61|645.25|649.11|645.75|648.61|645.25|0
1651541530000|2022-05-03 01:32:10|648.41|645.05|648.61|645.25|648.61|645.25|648.41|645.05|0
1651541540000|2022-05-03 01:32:20|648.52|645.16|648.52|645.16|648.52|645.16|648.52|645.16|0
1651541550000|2022-05-03 01:32:30|648.41|645.05|648.22|644.86|648.41|645.05|648.02|644.66|0
1651541560000|2022-05-03 01:32:40|648.12|644.76|648.02|644.66|648.12|644.76|647.82|644.46|0
1651541570000|2022-05-03 01:32:50|647.82|644.46|647.82|644.46|647.82|644.46|647.82|644.46|0
1651541580000|2022-05-03 01:33:00|647.92|644.56|647.82|644.46|647.92|644.56|647.82|644.46|0
1651541590000|2022-05-03 01:33:10|647.92|644.56|648.02|644.66|648.02|644.66|647.82|644.46|0
1651541600000|2022-05-03 01:33:20|647.82|644.46|647.82|644.46|647.82|644.46|647.82|644.46|0
1651541610000|2022-05-03 01:33:30|647.73|644.37|647.82|644.46|647.82|644.46|647.73|644.37|0
1651541620000|2022-05-03 01:33:40|648.12|644.76|648.22|644.86|648.22|644.86|648.12|644.76|0
1651541630000|2022-05-03 01:33:50|648.12|644.76|648.22|644.86|648.22|644.86|648.02|644.66|0
1651541640000|2022-05-03 01:34:00|648.61|645.25|648.52|645.16|648.61|645.25|648.52|645.16|0
1651541650000|2022-05-03 01:34:10|648.41|645.05|648.22|644.86|648.41|645.05|648.22|644.86|0
1651541660000|2022-05-03 01:34:20|648.32|644.96|648.32|644.96|648.41|645.05|648.22|644.86|0
1651541680000|2022-05-03 01:34:40|648.22|644.86|648.22|644.86|648.32|644.96|648.22|644.86|0
1651541690000|2022-05-03 01:34:50|648.32|644.96|648.61|645.25|648.61|645.25|648.32|644.96|0
1651541700000|2022-05-03 01:35:00|648.71|645.35|648.52|645.16|648.81|645.45|648.52|645.16|0
1651541710000|2022-05-03 01:35:10|648.61|645.25|648.61|645.25|648.61|645.25|648.61|645.25|0
1651541720000|2022-05-03 01:35:20|648.52|645.16|648.41|645.05|648.61|645.25|648.41|645.05|0
1651541730000|2022-05-03 01:35:30|648.61|645.25|648.61|645.25|648.61|645.25|648.61|645.25|0
1651541740000|2022-05-03 01:35:40|648.52|645.16|648.41|645.05|648.52|645.16|648.32|644.96|0
1651541750000|2022-05-03 01:35:50|648.32|644.96|648.41|645.05|648.41|645.05|648.22|644.86|0
1651541760000|2022-05-03 01:36:00|648.32|644.96|648.61|645.25|648.61|645.25|648.32|644.96|0
1651541770000|2022-05-03 01:36:10|648.81|645.45|648.61|645.25|648.81|645.45|648.61|645.25|0
1651541810000|2022-05-03 01:36:50|648.81|645.45|648.61|645.25|648.81|645.45|648.61|645.25|0
1651541820000|2022-05-03 01:37:00|648.71|645.35|648.61|645.25|648.71|645.35|648.61|645.25|0
1651541830000|2022-05-03 01:37:10|648.81|645.45|648.51|645.15|648.81|645.45|648.51|645.15|0
1651541840000|2022-05-03 01:37:20|648.41|645.05|648.22|644.86|648.41|645.05|648.22|644.86|0
1651541850000|2022-05-03 01:37:30|648.41|645.05|648.61|645.25|648.61|645.25|648.41|645.05|0
1651541860000|2022-05-03 01:37:40|648.81|645.45|648.81|645.45|648.81|645.45|648.81|645.45|0
1651541870000|2022-05-03 01:37:50|649|645.64|649.5|646.14|649.5|646.14|649|645.64|0
1651541880000|2022-05-03 01:38:00|649.4|646.04|649.4|646.04|649.4|646.04|649.4|646.04|0
1651541890000|2022-05-03 01:38:10|649.2|645.84|648.81|645.45|649.2|645.84|648.81|645.45|0
1651541900000|2022-05-03 01:38:20|648.71|645.35|648.81|645.45|648.81|645.45|648.71|645.35|0
1651541910000|2022-05-03 01:38:30|648.61|645.25|648.41|645.05|648.61|645.25|648.41|645.05|0
1651541920000|2022-05-03 01:38:40|648.21|644.85|648.21|644.85|648.41|645.05|648.21|644.85|0
1651541930000|2022-05-03 01:38:50|648.41|645.05|648.41|645.05|648.61|645.25|648.41|645.05|0
1651541950000|2022-05-03 01:39:10|649.2|645.84|649|645.64|649.2|645.84|649|645.64|0
1651541960000|2022-05-03 01:39:20|648.91|645.55|649|645.64|649|645.64|648.91|645.55|0
1651541970000|2022-05-03 01:39:30|648.81|645.45|648.61|645.25|648.81|645.45|648.61|645.25|0
1651541980000|2022-05-03 01:39:40|648.41|645.05|648.51|645.15|648.51|645.15|648.41|645.05|0
1651541990000|2022-05-03 01:39:50|648.41|645.05|648.61|645.25|648.61|645.25|648.41|645.05|0
1651542000000|2022-05-03 01:40:00|648.81|645.45|648.61|645.25|648.81|645.45|648.51|645.15|0
1651542010000|2022-05-03 01:40:10|648.71|645.35|648.61|645.25|648.71|645.35|648.61|645.25|0
1651542020000|2022-05-03 01:40:20|648.51|645.15|648.21|644.85|648.51|645.15|648.21|644.85|0
1651542030000|2022-05-03 01:40:30|648.02|644.66|648.02|644.66|648.02|644.66|648.02|644.66|0
1651542040000|2022-05-03 01:40:40|647.92|644.56|647.62|644.26|648.02|644.66|647.62|644.26|0
1651542050000|2022-05-03 01:40:50|647.82|644.46|647.82|644.46|647.82|644.46|647.82|644.46|0
1651542060000|2022-05-03 01:41:00|647.62|644.26|647.82|644.46|647.82|644.46|647.62|644.26|0
1651542070000|2022-05-03 01:41:10|647.62|644.26|647.62|644.26|647.62|644.26|647.62|644.26|0
1651542080000|2022-05-03 01:41:20|647.72|644.36|647.62|644.26|647.72|644.36|647.43|644.07|0
1651542090000|2022-05-03 01:41:30|647.82|644.46|648.21|644.85|648.21|644.85|647.82|644.46|0
1651542100000|2022-05-03 01:41:40|648.61|645.25|648.71|645.35|648.81|645.45|648.61|645.25|0
1651542110000|2022-05-03 01:41:50|648.81|645.45|648.81|645.45|648.91|645.55|648.81|645.45|0
1651542120000|2022-05-03 01:42:00|648.91|645.55|648.91|645.55|648.91|645.55|648.91|645.55|0
1651542130000|2022-05-03 01:42:10|648.81|645.45|648.71|645.35|648.81|645.45|648.61|645.25|0
1651542140000|2022-05-03 01:42:20|648.81|645.45|648.81|645.45|648.81|645.45|648.81|645.45|0
1651542150000|2022-05-03 01:42:30|649|645.64|649.11|645.75|649.11|645.75|649|645.64|0
1651542160000|2022-05-03 01:42:40|649|645.64|649|645.64|649|645.64|649|645.64|0
1651542170000|2022-05-03 01:42:50|648.91|645.55|648.81|645.45|649|645.64|648.81|645.45|0
1651542180000|2022-05-03 01:43:00|648.91|645.55|649|645.64|649|645.64|648.91|645.55|0
1651542190000|2022-05-03 01:43:10|648.91|645.55|649|645.64|649|645.64|648.91|645.55|0
1651542200000|2022-05-03 01:43:20|648.91|645.55|649.2|645.84|649.2|645.84|648.91|645.55|0
1651542210000|2022-05-03 01:43:30|649.4|646.04|649.4|646.04|649.4|646.04|649.4|646.04|0
1651542220000|2022-05-03 01:43:40|649.59|646.23|649.59|646.23|649.59|646.23|649.59|646.23|0
1651542230000|2022-05-03 01:43:50|649.7|646.34|649.7|646.34|649.79|646.43|649.7|646.34|0
1651542240000|2022-05-03 01:44:00|649.99|646.63|649.89|646.53|649.99|646.63|649.79|646.43|0
1651542250000|2022-05-03 01:44:10|649.99|646.63|650.38|647.02|650.38|647.02|649.99|646.63|0
1651542260000|2022-05-03 01:44:20|650.58|647.22|650.49|647.13|650.58|647.22|650.19|646.83|0
1651542270000|2022-05-03 01:44:30|650.19|646.83|650.09|646.73|650.19|646.83|649.99|646.63|0
1651542280000|2022-05-03 01:44:40|650.19|646.83|649.99|646.63|650.19|646.83|649.99|646.63|0
1651542300000|2022-05-03 01:45:00|649.79|646.43|649.59|646.23|649.79|646.43|649.59|646.23|0
1651542310000|2022-05-03 01:45:10|649.79|646.43|649.5|646.14|649.79|646.43|649.5|646.14|0
1651542320000|2022-05-03 01:45:20|649.59|646.23|649.5|646.14|649.59|646.23|649.5|646.14|0
1651542330000|2022-05-03 01:45:30|649.59|646.23|648.8|645.44|649.59|646.23|648.8|645.44|0
1651542340000|2022-05-03 01:45:40|649|645.64|649.2|645.84|649.2|645.84|649|645.64|0
1651542350000|2022-05-03 01:45:50|649|645.64|649.1|645.74|649.1|645.74|649|645.64|0
1651542360000|2022-05-03 01:46:00|649.2|645.84|648.8|645.44|649.2|645.84|648.8|645.44|0
1651542370000|2022-05-03 01:46:10|648.91|645.55|648.8|645.44|648.91|645.55|648.8|645.44|0
1651542380000|2022-05-03 01:46:20|648.71|645.35|648.61|645.25|648.71|645.35|648.61|645.25|0
1651542390000|2022-05-03 01:46:30|648.8|645.44|648.71|645.35|648.8|645.44|648.61|645.25|0
1651542400000|2022-05-03 01:46:40|648.61|645.25|648.8|645.44|648.8|645.44|648.61|645.25|0
1651542410000|2022-05-03 01:46:50|648.71|645.35|648.8|645.44|648.91|645.55|648.71|645.35|0
1651542420000|2022-05-03 01:47:00|648.71|645.35|648.21|644.85|648.71|645.35|648.21|644.85|0
1651542430000|2022-05-03 01:47:10|647.82|644.46|647.23|643.87|647.82|644.46|647.23|643.87|0
1651542440000|2022-05-03 01:47:20|647.03|643.67|646.93|643.57|647.23|643.87|646.93|643.57|0
1651542450000|2022-05-03 01:47:30|646.83|643.47|646.83|643.47|646.93|643.57|646.83|643.47|0
1651542460000|2022-05-03 01:47:40|646.74|643.38|646.64|643.28|646.74|643.38|646.54|643.18|0
1651542470000|2022-05-03 01:47:50|646.44|643.08|646.44|643.08|646.44|643.08|646.44|643.08|0
1651542480000|2022-05-03 01:48:00|646.04|642.68|645.65|642.29|646.04|642.68|645.65|642.29|0
1651542490000|2022-05-03 01:48:10|645.75|642.39|646.24|642.88|646.24|642.88|645.65|642.29|0
1651542500000|2022-05-03 01:48:20|645.85|642.49|645.85|642.49|646.04|642.68|645.85|642.49|0
1651542510000|2022-05-03 01:48:30|646.04|642.68|645.85|642.49|646.04|642.68|645.85|642.49|0
1651542520000|2022-05-03 01:48:40|645.65|642.29|645.26|641.9|645.65|642.29|645.26|641.9|0
1651542540000|2022-05-03 01:49:00|645.45|642.09|645.75|642.39|645.85|642.49|645.45|642.09|0
1651542550000|2022-05-03 01:49:10|645.85|642.49|646.04|642.68|646.04|642.68|645.85|642.49|0
1651542560000|2022-05-03 01:49:20|645.85|642.49|645.85|642.49|646.04|642.68|645.85|642.49|0
1651542570000|2022-05-03 01:49:30|645.95|642.59|645.95|642.59|645.95|642.59|645.85|642.49|0
1651542580000|2022-05-03 01:49:40|646.04|642.68|645.65|642.29|646.04|642.68|645.65|642.29|0
1651542590000|2022-05-03 01:49:50|646.04|642.68|645.85|642.49|646.04|642.68|645.85|642.49|0
1651542600000|2022-05-03 01:50:00|645.65|642.29|645.36|642|645.65|642.29|645.36|642|0
1651542610000|2022-05-03 01:50:10|645.45|642.09|645.45|642.09|645.45|642.09|645.36|642|0
1651542620000|2022-05-03 01:50:20|645.26|641.9|644.47|641.11|645.45|642.09|644.47|641.11|0
1651542630000|2022-05-03 01:50:30|644.38|641.02|644.27|640.91|644.47|641.11|644.27|640.91|0
1651542640000|2022-05-03 01:50:40|644.08|640.72|644.08|640.72|644.08|640.72|643.88|640.52|0
1651542650000|2022-05-03 01:50:50|644.27|640.91|643.88|640.52|644.27|640.91|643.88|640.52|0
1651542660000|2022-05-03 01:51:00|643.79|640.43|643.59|640.23|643.79|640.43|643.49|640.13|0
1651542670000|2022-05-03 01:51:10|643.29|639.93|643.49|640.13|643.49|640.13|643.2|639.84|0
1651542680000|2022-05-03 01:51:20|643.39|640.03|643.29|639.93|643.39|640.03|643.29|639.93|0
1651542690000|2022-05-03 01:51:30|643.49|640.13|643.49|640.13|643.59|640.23|643.49|640.13|0
1651542700000|2022-05-03 01:51:40|643.59|640.23|643.59|640.23|643.68|640.32|643.49|640.13|0
1651542710000|2022-05-03 01:51:50|643.49|640.13|642.9|639.54|643.49|640.13|642.9|639.54|0
1651542720000|2022-05-03 01:52:00|642.11|638.75|641.52|638.16|642.11|638.75|641.13|637.77|0
1651542730000|2022-05-03 01:52:10|641.43|638.07|641.91|638.55|641.91|638.55|641.43|638.07|0
1651542740000|2022-05-03 01:52:20|642.11|638.75|642.11|638.75|642.11|638.75|642.11|638.75|0
1651542750000|2022-05-03 01:52:30|642.31|638.95|642.5|639.14|642.5|639.14|642.31|638.95|0
1651542760000|2022-05-03 01:52:40|642.31|638.95|642.9|639.54|643.09|639.73|642.31|638.95|0
1651542770000|2022-05-03 01:52:50|642.7|639.34|642.7|639.34|642.7|639.34|642.7|639.34|0
1651542780000|2022-05-03 01:53:00|642.31|638.95|642.7|639.34|642.7|639.34|642.31|638.95|0
1651542790000|2022-05-03 01:53:10|642.9|639.54|642.9|639.54|642.9|639.54|642.9|639.54|0
1651542800000|2022-05-03 01:53:20|643.09|639.73|643.09|639.73|643.09|639.73|643.09|639.73|0
1651542810000|2022-05-03 01:53:30|643.19|639.83|643.29|639.93|643.29|639.93|643.19|639.83|0
1651542820000|2022-05-03 01:53:40|643.49|640.13|643.39|640.03|643.49|640.13|643.39|640.03|0
1651542830000|2022-05-03 01:53:50|643.68|640.32|643.09|639.73|643.68|640.32|643.09|639.73|0
1651542840000|2022-05-03 01:54:00|642.7|639.34|642.5|639.14|642.9|639.54|642.5|639.14|0
1651542850000|2022-05-03 01:54:10|642.7|639.34|642.9|639.54|642.9|639.54|642.7|639.34|0
1651542860000|2022-05-03 01:54:20|643|639.64|642.9|639.54|643|639.64|642.9|639.54|0
1651542870000|2022-05-03 01:54:30|643|639.64|643.09|639.73|643.09|639.73|643|639.64|0
1651542880000|2022-05-03 01:54:40|643.68|640.32|643.68|640.32|643.88|640.52|643.68|640.32|0
1651542890000|2022-05-03 01:54:50|643.49|640.13|643.39|640.03|643.49|640.13|643.39|640.03|0
1651542900000|2022-05-03 01:55:00|643.49|640.13|643.49|640.13|643.49|640.13|643.49|640.13|0
1651542910000|2022-05-03 01:55:10|643.39|640.03|643.68|640.32|643.78|640.42|643.39|640.03|0
1651542920000|2022-05-03 01:55:20|643.78|640.42|643.39|640.03|643.78|640.42|643.29|639.93|0
1651542930000|2022-05-03 01:55:30|643.29|639.93|643.29|639.93|643.29|639.93|643.29|639.93|0
1651542940000|2022-05-03 01:55:40|643.49|640.13|643.49|640.13|643.49|640.13|643.29|639.93|0
1651542950000|2022-05-03 01:55:50|643.68|640.32|643.68|640.32|643.68|640.32|643.68|640.32|0
1651542960000|2022-05-03 01:56:00|643.49|640.13|643.49|640.13|643.49|640.13|643.49|640.13|0
1651542970000|2022-05-03 01:56:10|643.68|640.32|643.68|640.32|643.68|640.32|643.68|640.32|0
1651542980000|2022-05-03 01:56:20|643.78|640.42|643.88|640.52|643.88|640.52|643.68|640.32|0
1651542990000|2022-05-03 01:56:30|643.68|640.32|643.48|640.12|643.68|640.32|643.48|640.12|0
1651543000000|2022-05-03 01:56:40|643.68|640.32|643.68|640.32|643.68|640.32|643.68|640.32|0
1651543010000|2022-05-03 01:56:50|643.59|640.23|643.68|640.32|643.68|640.32|643.59|640.23|0
1651543020000|2022-05-03 01:57:00|643.78|640.42|644.07|640.71|644.07|640.71|643.78|640.42|0
1651543030000|2022-05-03 01:57:10|644.18|640.82|644.07|640.71|644.18|640.82|644.07|640.71|0
1651543040000|2022-05-03 01:57:20|643.88|640.52|644.27|640.91|644.27|640.91|643.88|640.52|0
1651543050000|2022-05-03 01:57:30|644.77|641.41|644.66|641.3|644.77|641.41|644.66|641.3|0
1651543060000|2022-05-03 01:57:40|644.47|641.11|644.66|641.3|644.66|641.3|644.37|641.01|0
1651543070000|2022-05-03 01:57:50|643.88|640.52|643.29|639.93|643.88|640.52|643.29|639.93|0
1651543080000|2022-05-03 01:58:00|643.09|639.73|643|639.64|643.09|639.73|643|639.64|0
1651543090000|2022-05-03 01:58:10|642.9|639.54|642.9|639.54|642.9|639.54|642.9|639.54|0
1651543100000|2022-05-03 01:58:20|643.09|639.73|643.09|639.73|643.29|639.93|643.09|639.73|0
1651543110000|2022-05-03 01:58:30|643.29|639.93|643.39|640.03|643.48|640.12|643.29|639.93|0
1651543120000|2022-05-03 01:58:40|643.48|640.12|643.68|640.32|643.68|640.32|643.48|640.12|0
1651543130000|2022-05-03 01:58:50|643.59|640.23|643.48|640.12|643.68|640.32|643.48|640.12|0
1651543140000|2022-05-03 01:59:00|643.68|640.32|643.59|640.23|643.68|640.32|643.48|640.12|0
1651543150000|2022-05-03 01:59:10|643.68|640.32|643.48|640.12|643.68|640.32|643.48|640.12|0
1651543170000|2022-05-03 01:59:30|642.89|639.53|642.6|639.24|642.89|639.53|642.6|639.24|0
1651543180000|2022-05-03 01:59:40|642.7|639.34|642.7|639.34|642.8|639.44|642.7|639.34|0
1651543190000|2022-05-03 01:59:50|642.6|639.24|642.7|639.34|642.7|639.34|642.6|639.24|0
1651543200000|2022-05-03 02:00:00|642.89|639.53|642.7|639.34|642.89|639.53|642.7|639.34|0
1651543210000|2022-05-03 02:00:10|642.89|639.53|642.89|639.53|642.89|639.53|642.89|639.53|0
1651543220000|2022-05-03 02:00:20|642.8|639.44|642.8|639.44|642.89|639.53|642.8|639.44|0
1651543230000|2022-05-03 02:00:30|641.52|638.16|641.72|638.36|641.72|638.36|641.52|638.16|0
1651543240000|2022-05-03 02:00:40|642.11|638.75|642.11|638.75|642.11|638.75|641.91|638.55|0
1651543250000|2022-05-03 02:00:50|641.91|638.55|641.43|638.07|641.91|638.55|641.43|638.07|0
1651543260000|2022-05-03 02:01:00|641.72|638.36|641.62|638.26|641.72|638.36|641.52|638.16|0
1651543270000|2022-05-03 02:01:10|641.72|638.36|641.72|638.36|641.72|638.36|641.72|638.36|0
1651543280000|2022-05-03 02:01:20|641.52|638.16|641.72|638.36|641.72|638.36|641.52|638.16|0
1651543290000|2022-05-03 02:01:30|641.52|638.16|641.72|638.36|641.72|638.36|641.52|638.16|0
1651543300000|2022-05-03 02:01:40|641.52|638.16|641.52|638.16|641.52|638.16|641.43|638.07|0
1651543310000|2022-05-03 02:01:50|641.62|638.26|641.72|638.36|641.72|638.36|641.62|638.26|0
1651543320000|2022-05-03 02:02:00|641.62|638.26|641.52|638.16|641.62|638.26|641.32|637.96|0
1651543330000|2022-05-03 02:02:10|640.74|637.38|640.34|636.98|640.74|637.38|640.34|636.98|0
1651543340000|2022-05-03 02:02:20|640.54|637.18|640.73|637.37|640.73|637.37|640.54|637.18|0
1651543350000|2022-05-03 02:02:30|640.34|636.98|639.95|636.59|640.34|636.98|639.95|636.59|0
1651543360000|2022-05-03 02:02:40|639.75|636.39|639.86|636.5|639.86|636.5|639.56|636.2|0
1651543370000|2022-05-03 02:02:50|639.95|636.59|637.6|634.24|639.95|636.59|637.41|634.05|0
1651543380000|2022-05-03 02:03:00|637.41|634.05|636.43|633.07|637.41|634.05|636.43|633.07|0
1651543390000|2022-05-03 02:03:10|636.62|633.26|636.53|633.17|636.82|633.46|636.53|633.17|0
1651543400000|2022-05-03 02:03:20|636.62|633.26|637.01|633.65|637.01|633.65|636.62|633.26|0
1651543410000|2022-05-03 02:03:30|637.21|633.85|637.21|633.85|637.31|633.95|637.21|633.85|0
1651543430000|2022-05-03 02:03:50|637.12|633.76|637.6|634.24|637.6|634.24|637.12|633.76|0
1651543440000|2022-05-03 02:04:00|637.21|633.85|637.6|634.24|637.6|634.24|637.21|633.85|0
1651543450000|2022-05-03 02:04:10|637.01|633.65|636.82|633.46|637.01|633.65|636.82|633.46|0
1651543460000|2022-05-03 02:04:20|636.62|633.26|636.23|632.87|636.62|633.26|636.23|632.87|0
1651543470000|2022-05-03 02:04:30|636.14|632.78|636.62|633.26|636.62|633.26|636.14|632.78|0
1651543480000|2022-05-03 02:04:40|636.82|633.46|636.72|633.36|636.82|633.46|636.72|633.36|0
1651543490000|2022-05-03 02:04:50|636.82|633.46|637.01|633.65|637.01|633.65|636.82|633.46|0
1651543500000|2022-05-03 02:05:00|637.21|633.85|637.6|634.24|637.6|634.24|637.21|633.85|0
1651543510000|2022-05-03 02:05:10|637.8|634.44|637.99|634.63|637.99|634.63|637.8|634.44|0
1651543520000|2022-05-03 02:05:20|638.19|634.83|638.09|634.73|638.19|634.83|637.99|634.63|0
1651543530000|2022-05-03 02:05:30|637.8|634.44|637.7|634.34|637.99|634.63|637.7|634.34|0
1651543540000|2022-05-03 02:05:40|637.8|634.44|637.99|634.63|637.99|634.63|637.8|634.44|0
1651543550000|2022-05-03 02:05:50|637.6|634.24|637.8|634.44|637.8|634.44|637.6|634.24|0
1651543560000|2022-05-03 02:06:00|637.6|634.24|637.4|634.04|637.6|634.24|637.4|634.04|0
1651543580000|2022-05-03 02:06:20|637.6|634.24|637.6|634.24|637.6|634.24|637.4|634.04|0
1651543590000|2022-05-03 02:06:30|637.4|634.04|637.31|633.95|637.4|634.04|637.31|633.95|0
1651543600000|2022-05-03 02:06:40|637.4|634.04|637.11|633.75|637.4|634.04|637.11|633.75|0
1651543610000|2022-05-03 02:06:50|637.01|633.65|636.72|633.36|637.01|633.65|636.72|633.36|0
1651543620000|2022-05-03 02:07:00|636.82|633.46|637.21|633.85|637.21|633.85|636.82|633.46|0
1651543630000|2022-05-03 02:07:10|637.11|633.75|637.01|633.65|637.11|633.75|637.01|633.65|0
1651543650000|2022-05-03 02:07:30|637.21|633.85|637.21|633.85|637.21|633.85|637.21|633.85|0
1651543660000|2022-05-03 02:07:40|637.4|634.04|637.21|633.85|637.6|634.24|637.21|633.85|0
1651543670000|2022-05-03 02:07:50|637.11|633.75|637.01|633.65|637.11|633.75|637.01|633.65|0
1651543680000|2022-05-03 02:08:00|637.21|633.85|637.4|634.04|637.4|634.04|637.01|633.65|0
1651543690000|2022-05-03 02:08:10|637.6|634.24|637.4|634.04|637.6|634.24|637.4|634.04|0
1651543700000|2022-05-03 02:08:20|637.99|634.63|637.99|634.63|637.99|634.63|637.99|634.63|0
1651543710000|2022-05-03 02:08:30|637.79|634.43|637.99|634.63|637.99|634.63|637.79|634.43|0
1651543720000|2022-05-03 02:08:40|637.9|634.54|637.79|634.43|637.9|634.54|637.79|634.43|0
1651543730000|2022-05-03 02:08:50|638.19|634.83|638.19|634.83|638.19|634.83|638.19|634.83|0
1651543740000|2022-05-03 02:09:00|638.09|634.73|637.99|634.63|638.38|635.02|637.99|634.63|0
1651543750000|2022-05-03 02:09:10|638.19|634.83|637.99|634.63|638.19|634.83|637.99|634.63|0
1651543760000|2022-05-03 02:09:20|638.19|634.83|637.99|634.63|638.38|635.02|637.99|634.63|0
1651543770000|2022-05-03 02:09:30|637.7|634.34|637.6|634.24|637.7|634.34|637.21|633.85|0
1651543780000|2022-05-03 02:09:40|637.51|634.15|637.6|634.24|637.6|634.24|637.51|634.15|0
1651543800000|2022-05-03 02:10:00|637.51|634.15|637.79|634.43|637.79|634.43|637.51|634.15|0
1651543810000|2022-05-03 02:10:10|637.99|634.63|637.99|634.63|637.99|634.63|637.9|634.54|0
1651543830000|2022-05-03 02:10:30|637.9|634.54|637.99|634.63|637.99|634.63|637.9|634.54|0
1651543840000|2022-05-03 02:10:40|638.19|634.83|638.19|634.83|638.19|634.83|638.19|634.83|0
1651543850000|2022-05-03 02:10:50|637.99|634.63|637.99|634.63|637.99|634.63|637.99|634.63|0
1651543860000|2022-05-03 02:11:00|638.19|634.83|638.19|634.83|638.19|634.83|638.09|634.73|0
1651543870000|2022-05-03 02:11:10|637.99|634.63|637.99|634.63|638.09|634.73|637.99|634.63|0
1651543880000|2022-05-03 02:11:20|637.79|634.43|638.19|634.83|638.19|634.83|637.79|634.43|0
1651543890000|2022-05-03 02:11:30|637.99|634.63|638.38|635.02|638.38|635.02|637.79|634.43|0
1651543900000|2022-05-03 02:11:40|638.29|634.93|638.38|635.02|638.38|635.02|638.19|634.83|0
1651543920000|2022-05-03 02:12:00|638.19|634.83|637.6|634.24|638.19|634.83|637.6|634.24|0
1651543940000|2022-05-03 02:12:20|637.9|634.54|638.19|634.83|638.19|634.83|637.9|634.54|0
1651543960000|2022-05-03 02:12:40|638.38|635.02|638.38|635.02|638.38|635.02|638.38|635.02|0
1651543970000|2022-05-03 02:12:50|638.19|634.83|638.19|634.83|638.19|634.83|638.19|634.83|0
1651543980000|2022-05-03 02:13:00|638.38|635.02|638.58|635.22|638.58|635.22|638.38|635.02|0
1651543990000|2022-05-03 02:13:10|638.48|635.12|638.58|635.22|638.58|635.22|638.48|635.12|0
1651544000000|2022-05-03 02:13:20|638.48|635.12|638.58|635.22|638.58|635.22|638.48|635.12|0
1651544010000|2022-05-03 02:13:30|638.38|635.02|638.38|635.02|638.38|635.02|638.29|634.93|0
1651544020000|2022-05-03 02:13:40|638.29|634.93|638.18|634.82|638.38|635.02|638.18|634.82|0
1651544030000|2022-05-03 02:13:50|638.09|634.73|637.99|634.63|638.09|634.73|637.99|634.63|0
1651544040000|2022-05-03 02:14:00|638.18|634.82|638.18|634.82|638.18|634.82|638.18|634.82|0
1651544050000|2022-05-03 02:14:10|638.09|634.73|638.09|634.73|638.09|634.73|638.09|634.73|0
1651544060000|2022-05-03 02:14:20|638.18|634.82|638.18|634.82|638.18|634.82|638.18|634.82|0
1651544080000|2022-05-03 02:14:40|638.38|635.02|638.38|635.02|638.38|635.02|638.38|635.02|0
1651544090000|2022-05-03 02:14:50|638.18|634.82|638.09|634.73|638.18|634.82|638.09|634.73|0
1651544100000|2022-05-03 02:15:00|638.18|634.82|637.4|634.04|638.18|634.82|637.4|634.04|0
1651544110000|2022-05-03 02:15:10|636.03|632.67|635.84|632.48|636.03|632.67|635.64|632.28|0
1651544120000|2022-05-03 02:15:20|636.03|632.67|636.42|633.06|636.42|633.06|636.03|632.67|0
1651544130000|2022-05-03 02:15:30|636.82|633.46|636.62|633.26|636.82|633.46|636.62|633.26|0
1651544140000|2022-05-03 02:15:40|637.21|633.85|637.6|634.24|637.6|634.24|637.21|633.85|0
1651544150000|2022-05-03 02:15:50|637.89|634.53|637.6|634.24|638.18|634.82|637.6|634.24|0
1651544160000|2022-05-03 02:16:00|637.31|633.95|637.4|634.04|637.4|634.04|637.21|633.85|0
1651544170000|2022-05-03 02:16:10|637.11|633.75|636.23|632.87|637.11|633.75|636.23|632.87|0
1651544180000|2022-05-03 02:16:20|636.42|633.06|636.62|633.26|636.62|633.26|636.23|632.87|0
1651544190000|2022-05-03 02:16:30|636.72|633.36|637.21|633.85|637.21|633.85|636.62|633.26|0
1651544200000|2022-05-03 02:16:40|637.4|634.04|637.01|633.65|637.4|634.04|637.01|633.65|0
1651544220000|2022-05-03 02:17:00|637.21|633.85|637.6|634.24|637.6|634.24|637.21|633.85|0
1651544230000|2022-05-03 02:17:10|637.4|634.04|637.4|634.04|637.5|634.14|637.4|634.04|0
1651544240000|2022-05-03 02:17:20|637.31|633.95|637.31|633.95|637.31|633.95|637.31|633.95|0
1651544250000|2022-05-03 02:17:30|637.4|634.04|637.21|633.85|637.4|634.04|637.21|633.85|0
1651544260000|2022-05-03 02:17:40|637.31|633.95|637.21|633.85|637.31|633.95|637.21|633.85|0
1651544280000|2022-05-03 02:18:00|636.81|633.45|636.23|632.87|636.81|633.45|636.23|632.87|0
1651544290000|2022-05-03 02:18:10|636.42|633.06|636.62|633.26|636.62|633.26|636.42|633.06|0
1651544300000|2022-05-03 02:18:20|636.52|633.16|636.03|632.67|636.62|633.26|636.03|632.67|0
1651544310000|2022-05-03 02:18:30|636.42|633.06|636.42|633.06|636.42|633.06|636.42|633.06|0
1651544330000|2022-05-03 02:18:50|636.23|632.87|636.42|633.06|636.42|633.06|636.23|632.87|0
1651544340000|2022-05-03 02:19:00|636.52|633.16|636.42|633.06|636.52|633.16|636.42|633.06|0
1651544350000|2022-05-03 02:19:10|636.23|632.87|636.23|632.87|636.23|632.87|636.23|632.87|0
1651544360000|2022-05-03 02:19:20|636.13|632.77|636.23|632.87|636.23|632.87|636.13|632.77|0
1651544380000|2022-05-03 02:19:40|636.03|632.67|636.03|632.67|636.23|632.87|636.03|632.67|0
1651544390000|2022-05-03 02:19:50|636.13|632.77|636.03|632.67|636.13|632.77|636.03|632.67|0
1651544400000|2022-05-03 02:20:00|636.23|632.87|636.23|632.87|636.23|632.87|636.23|632.87|0
1651544410000|2022-05-03 02:20:10|636.03|632.67|636.03|632.67|636.03|632.67|635.84|632.48|0
1651544430000|2022-05-03 02:20:30|636.42|633.06|636.62|633.26|636.62|633.26|636.42|633.06|0
1651544440000|2022-05-03 02:20:40|636.52|633.16|636.52|633.16|636.52|633.16|636.52|633.16|0
1651544450000|2022-05-03 02:20:50|636.42|633.06|636.62|633.26|636.62|633.26|636.42|633.06|0
1651544460000|2022-05-03 02:21:00|636.81|633.45|637.11|633.75|637.11|633.75|636.81|633.45|0
1651544470000|2022-05-03 02:21:10|636.81|633.45|637.11|633.75|637.11|633.75|636.81|633.45|0
1651544480000|2022-05-03 02:21:20|636.72|633.36|636.42|633.06|636.81|633.45|636.42|633.06|0
1651544490000|2022-05-03 02:21:30|636.23|632.87|636.13|632.77|636.42|633.06|636.13|632.77|0
1651544500000|2022-05-03 02:21:40|636.03|632.67|636.03|632.67|636.03|632.67|635.84|632.48|0
1651544520000|2022-05-03 02:22:00|635.94|632.58|635.84|632.48|636.03|632.67|635.84|632.48|0
1651544540000|2022-05-03 02:22:20|635.64|632.28|635.74|632.38|635.74|632.38|635.64|632.28|0
1651544550000|2022-05-03 02:22:30|635.84|632.48|635.64|632.28|635.84|632.48|635.64|632.28|0
1651544560000|2022-05-03 02:22:40|635.84|632.48|636.03|632.67|636.03|632.67|635.84|632.48|0
1651544570000|2022-05-03 02:22:50|635.94|632.58|635.94|632.58|635.94|632.58|635.84|632.48|0
1651544580000|2022-05-03 02:23:00|636.13|632.77|636.81|633.45|636.81|633.45|636.13|632.77|0
1651544590000|2022-05-03 02:23:10|636.72|633.36|636.33|632.97|636.72|633.36|636.33|632.97|0
1651544600000|2022-05-03 02:23:20|636.23|632.87|636.42|633.06|636.42|633.06|636.23|632.87|0
1651544610000|2022-05-03 02:23:30|636.23|632.87|636.23|632.87|636.23|632.87|636.13|632.77|0
1651544620000|2022-05-03 02:23:40|636.03|632.67|636.03|632.67|636.03|632.67|636.03|632.67|0
1651544630000|2022-05-03 02:23:50|636.13|632.77|636.13|632.77|636.13|632.77|636.13|632.77|0
1651544640000|2022-05-03 02:24:00|635.94|632.58|635.84|632.48|635.94|632.58|635.84|632.48|0
1651544650000|2022-05-03 02:24:10|636.03|632.67|636.23|632.87|636.23|632.87|636.03|632.67|0
1651544670000|2022-05-03 02:24:30|636.33|632.97|636.42|633.06|636.42|633.06|636.33|632.97|0
1651544680000|2022-05-03 02:24:40|636.23|632.87|636.23|632.87|636.23|632.87|636.23|632.87|0
1651544690000|2022-05-03 02:24:50|636.13|632.77|636.13|632.77|636.13|632.77|636.13|632.77|0
1651544700000|2022-05-03 02:25:00|636.03|632.67|636.03|632.67|636.03|632.67|635.94|632.58|0
1651544710000|2022-05-03 02:25:10|635.64|632.28|635.64|632.28|635.64|632.28|635.64|632.28|0
1651544720000|2022-05-03 02:25:20|635.55|632.19|635.44|632.08|635.64|632.28|635.44|632.08|0
1651544740000|2022-05-03 02:25:40|635.64|632.28|635.64|632.28|635.64|632.28|635.64|632.28|0
1651544770000|2022-05-03 02:26:10|635.44|632.08|635.44|632.08|635.44|632.08|635.44|632.08|0
1651544780000|2022-05-03 02:26:20|635.25|631.89|635.44|632.08|635.44|632.08|635.25|631.89|0
1651544800000|2022-05-03 02:26:40|635.64|632.28|635.44|632.08|635.64|632.28|635.44|632.08|0
1651544810000|2022-05-03 02:26:50|635.64|632.28|635.64|632.28|635.64|632.28|635.64|632.28|0
1651544830000|2022-05-03 02:27:10|635.55|632.19|635.64|632.28|635.64|632.28|635.55|632.19|0
1651544870000|2022-05-03 02:27:50|635.44|632.08|635.44|632.08|635.44|632.08|635.44|632.08|0
1651544920000|2022-05-03 02:28:40|635.35|631.99|635.44|632.08|635.44|632.08|635.35|631.99|0
1651544930000|2022-05-03 02:28:50|635.64|632.28|635.64|632.28|635.83|632.47|635.64|632.28|0
1651544940000|2022-05-03 02:29:00|636.03|632.67|635.83|632.47|636.03|632.67|635.64|632.28|0
1651544950000|2022-05-03 02:29:10|635.94|632.58|635.94|632.58|635.94|632.58|635.94|632.58|0
1651544960000|2022-05-03 02:29:20|635.83|632.47|635.64|632.28|635.83|632.47|635.64|632.28|0
1651544990000|2022-05-03 02:29:50|635.44|632.08|635.25|631.89|635.44|632.08|635.25|631.89|0
1651545000000|2022-05-03 02:30:00|635.44|632.08|635.54|632.18|635.64|632.28|635.44|632.08|0
1651545010000|2022-05-03 02:30:10|635.64|632.28|635.64|632.28|635.64|632.28|635.64|632.28|0
1651545020000|2022-05-03 02:30:20|635.83|632.47|636.42|633.06|636.42|633.06|635.83|632.47|0
1651545030000|2022-05-03 02:30:30|636.03|632.67|635.83|632.47|636.22|632.86|635.83|632.47|0
1651545040000|2022-05-03 02:30:40|635.94|632.58|636.03|632.67|636.03|632.67|635.94|632.58|0
1651545050000|2022-05-03 02:30:50|636.13|632.77|636.22|632.86|636.22|632.86|636.13|632.77|0
1651545060000|2022-05-03 02:31:00|636.42|633.06|636.22|632.86|636.42|633.06|636.22|632.86|0
1651545070000|2022-05-03 02:31:10|636.42|633.06|636.42|633.06|636.42|633.06|636.42|633.06|0
1651545080000|2022-05-03 02:31:20|636.22|632.86|636.22|632.86|636.22|632.86|636.22|632.86|0
1651545100000|2022-05-03 02:31:40|636.33|632.97|636.33|632.97|636.33|632.97|636.33|632.97|0
1651545110000|2022-05-03 02:31:50|636.42|633.06|636.33|632.97|636.42|633.06|636.33|632.97|0
1651545120000|2022-05-03 02:32:00|636.42|633.06|636.42|633.06|636.42|633.06|636.42|633.06|0
1651545140000|2022-05-03 02:32:20|636.61|633.25|636.61|633.25|636.61|633.25|636.61|633.25|0
1651545150000|2022-05-03 02:32:30|636.72|633.36|636.81|633.45|636.81|633.45|636.72|633.36|0
1651545160000|2022-05-03 02:32:40|637.2|633.84|637.4|634.04|637.4|634.04|637.2|633.84|0
1651545170000|2022-05-03 02:32:50|637.2|633.84|636.72|633.36|637.3|633.94|636.72|633.36|0
1651545180000|2022-05-03 02:33:00|636.61|633.25|635.83|632.47|636.61|633.25|635.83|632.47|0
1651545190000|2022-05-03 02:33:10|635.74|632.38|635.35|631.99|635.83|632.47|635.05|631.69|0
1651545200000|2022-05-03 02:33:20|635.44|632.08|635.44|632.08|635.44|632.08|635.44|632.08|0
1651545210000|2022-05-03 02:33:30|635.35|631.99|635.15|631.79|635.35|631.99|635.15|631.79|0
1651545220000|2022-05-03 02:33:40|635.05|631.69|634.47|631.11|635.05|631.69|634.47|631.11|0
1651545230000|2022-05-03 02:33:50|634.66|631.3|634.47|631.11|634.66|631.3|634.47|631.11|0
1651545240000|2022-05-03 02:34:00|634.66|631.3|635.25|631.89|635.25|631.89|634.66|631.3|0
1651545250000|2022-05-03 02:34:10|635.64|632.28|635.64|632.28|635.64|632.28|635.64|632.28|0
1651545260000|2022-05-03 02:34:20|635.74|632.38|636.03|632.67|636.03|632.67|635.74|632.38|0
1651545280000|2022-05-03 02:34:40|636.22|632.86|635.83|632.47|636.22|632.86|635.83|632.47|0
1651545290000|2022-05-03 02:34:50|636.03|632.67|636.03|632.67|636.03|632.67|636.03|632.67|0
1651545300000|2022-05-03 02:35:00|635.93|632.57|635.93|632.57|635.93|632.57|635.93|632.57|0
1651545310000|2022-05-03 02:35:10|635.83|632.47|635.74|632.38|635.83|632.47|635.74|632.38|0
1651545320000|2022-05-03 02:35:20|635.64|632.28|635.93|632.57|636.03|632.67|635.64|632.28|0
1651545330000|2022-05-03 02:35:30|635.83|632.47|636.03|632.67|636.03|632.67|635.83|632.47|0
1651545340000|2022-05-03 02:35:40|636.22|632.86|636.42|633.06|636.42|633.06|636.22|632.86|0
1651545350000|2022-05-03 02:35:50|636.61|633.25|636.61|633.25|636.61|633.25|636.61|633.25|0
1651545360000|2022-05-03 02:36:00|636.52|633.16|636.61|633.25|636.61|633.25|636.52|633.16|0
1651545370000|2022-05-03 02:36:10|636.72|633.36|636.61|633.25|636.72|633.36|636.61|633.25|0
1651545380000|2022-05-03 02:36:20|636.42|633.06|636.32|632.96|636.42|633.06|636.32|632.96|0
1651545390000|2022-05-03 02:36:30|636.42|633.06|636.42|633.06|636.42|633.06|636.42|633.06|0
1651545400000|2022-05-03 02:36:40|636.61|633.25|636.61|633.25|636.61|633.25|636.61|633.25|0
1651545410000|2022-05-03 02:36:50|636.42|633.06|636.42|633.06|636.42|633.06|636.42|633.06|0
1651545420000|2022-05-03 02:37:00|636.22|632.86|636.52|633.16|636.52|633.16|636.22|632.86|0
1651545430000|2022-05-03 02:37:10|636.61|633.25|636.52|633.16|636.61|633.25|636.52|633.16|0
1651545440000|2022-05-03 02:37:20|636.42|633.06|636.52|633.16|636.52|633.16|636.42|633.06|0
1651545450000|2022-05-03 02:37:30|636.61|633.25|636.61|633.25|636.61|633.25|636.61|633.25|0
1651545460000|2022-05-03 02:37:40|636.81|633.45|637.2|633.84|637.2|633.84|636.81|633.45|0
1651545470000|2022-05-03 02:37:50|637.4|634.04|637.4|634.04|637.4|634.04|637.2|633.84|0
1651545480000|2022-05-03 02:38:00|637.3|633.94|637.2|633.84|637.3|633.94|637.2|633.84|0
1651545490000|2022-05-03 02:38:10|637.11|633.75|637.2|633.84|637.2|633.84|637.11|633.75|0
1651545500000|2022-05-03 02:38:20|637|633.64|636.81|633.45|637|633.64|636.81|633.45|0
1651545510000|2022-05-03 02:38:30|637|633.64|637|633.64|637|633.64|637|633.64|0
1651545520000|2022-05-03 02:38:40|637.11|633.75|637.2|633.84|637.3|633.94|637.11|633.75|0
1651545530000|2022-05-03 02:38:50|637.4|634.04|637.4|634.04|637.4|634.04|637.4|634.04|0
1651545540000|2022-05-03 02:39:00|637.59|634.23|637.4|634.04|637.59|634.23|637.4|634.04|0
1651545550000|2022-05-03 02:39:10|637.3|633.94|637|633.64|637.3|633.94|637|633.64|0
1651545560000|2022-05-03 02:39:20|637.11|633.75|637.4|634.04|637.4|634.04|637.11|633.75|0
1651545570000|2022-05-03 02:39:30|637.59|634.23|637.59|634.23|637.59|634.23|637.59|634.23|0
1651545580000|2022-05-03 02:39:40|637.5|634.14|637.4|634.04|637.5|634.14|637.4|634.04|0
1651545590000|2022-05-03 02:39:50|637.39|634.03|637.11|633.75|637.39|634.03|637|633.64|0
1651545600000|2022-05-03 02:40:00|637|633.64|637.2|633.84|637.2|633.84|637|633.64|0
1651545610000|2022-05-03 02:40:10|637.39|634.03|637.59|634.23|637.59|634.23|637.39|634.03|0
1651545620000|2022-05-03 02:40:20|637.39|634.03|637.5|634.14|637.59|634.23|637.39|634.03|0
1651545630000|2022-05-03 02:40:30|637.39|634.03|637.39|634.03|637.39|634.03|637.39|634.03|0
1651545640000|2022-05-03 02:40:40|637.11|633.75|637.11|633.75|637.11|633.75|637.11|633.75|0
1651545650000|2022-05-03 02:40:50|637|633.64|637.11|633.75|637.2|633.84|637|633.64|0
1651545660000|2022-05-03 02:41:00|637.2|633.84|637|633.64|637.2|633.84|637|633.64|0
1651545670000|2022-05-03 02:41:10|636.81|633.45|636.81|633.45|636.81|633.45|636.81|633.45|0
1651545680000|2022-05-03 02:41:20|636.91|633.55|636.81|633.45|636.91|633.55|636.81|633.45|0
1651545690000|2022-05-03 02:41:30|636.61|633.25|636.61|633.25|636.81|633.45|636.61|633.25|0
1651545700000|2022-05-03 02:41:40|636.71|633.35|636.61|633.25|636.71|633.35|636.61|633.25|0
1651545710000|2022-05-03 02:41:50|636.52|633.16|636.42|633.06|636.52|633.16|636.42|633.06|0
1651545740000|2022-05-03 02:42:20|636.61|633.25|636.61|633.25|636.61|633.25|636.61|633.25|0
1651545750000|2022-05-03 02:42:30|636.52|633.16|636.42|633.06|636.52|633.16|636.42|633.06|0
1651545760000|2022-05-03 02:42:40|636.32|632.96|636.32|632.96|636.42|633.06|636.32|632.96|0
1651545770000|2022-05-03 02:42:50|636.42|633.06|636.42|633.06|636.42|633.06|636.42|633.06|0
1651545780000|2022-05-03 02:43:00|636.52|633.16|636.42|633.06|636.52|633.16|636.42|633.06|0
1651545790000|2022-05-03 02:43:10|636.22|632.86|636.22|632.86|636.22|632.86|636.22|632.86|0
1651545800000|2022-05-03 02:43:20|636.03|632.67|635.44|632.08|636.03|632.67|635.44|632.08|0
1651545810000|2022-05-03 02:43:30|634.85|631.49|634.66|631.3|634.85|631.49|634.66|631.3|0
1651545820000|2022-05-03 02:43:40|634.56|631.2|634.46|631.1|634.56|631.2|634.46|631.1|0
1651545830000|2022-05-03 02:43:50|634.66|631.3|634.66|631.3|634.66|631.3|634.66|631.3|0
1651545840000|2022-05-03 02:44:00|634.85|631.49|634.85|631.49|634.85|631.49|634.85|631.49|0
1651545850000|2022-05-03 02:44:10|635.05|631.69|635.05|631.69|635.05|631.69|635.05|631.69|0
1651545860000|2022-05-03 02:44:20|635.24|631.88|635.15|631.79|635.24|631.88|635.15|631.79|0
1651545870000|2022-05-03 02:44:30|635.05|631.69|635.05|631.69|635.05|631.69|634.85|631.49|0
1651545880000|2022-05-03 02:44:40|635.24|631.88|635.24|631.88|635.24|631.88|635.24|631.88|0
1651545890000|2022-05-03 02:44:50|635.05|631.69|634.95|631.59|635.05|631.69|634.95|631.59|0
1651545900000|2022-05-03 02:45:00|635.05|631.69|634.46|631.1|635.05|631.69|634.46|631.1|0
1651545910000|2022-05-03 02:45:10|634.66|631.3|634.66|631.3|634.66|631.3|634.66|631.3|0
1651545920000|2022-05-03 02:45:20|634.76|631.4|635.05|631.69|635.05|631.69|634.76|631.4|0
1651545930000|2022-05-03 02:45:30|635.24|631.88|635.24|631.88|635.24|631.88|635.24|631.88|0
1651545940000|2022-05-03 02:45:40|635.05|631.69|635.05|631.69|635.05|631.69|635.05|631.69|0
1651545950000|2022-05-03 02:45:50|635.24|631.88|635.24|631.88|635.24|631.88|635.15|631.79|0
1651545960000|2022-05-03 02:46:00|635.34|631.98|635.34|631.98|635.34|631.98|635.34|631.98|0
1651545970000|2022-05-03 02:46:10|635.24|631.88|635.05|631.69|635.34|631.98|635.05|631.69|0
1651545980000|2022-05-03 02:46:20|634.85|631.49|634.85|631.49|634.85|631.49|634.85|631.49|0
1651545990000|2022-05-03 02:46:30|634.95|631.59|634.95|631.59|634.95|631.59|634.95|631.59|0
1651546000000|2022-05-03 02:46:40|635.05|631.69|635.05|631.69|635.05|631.69|635.05|631.69|0
1651546010000|2022-05-03 02:46:50|634.85|631.49|634.85|631.49|634.85|631.49|634.85|631.49|0
1651546020000|2022-05-03 02:47:00|634.66|631.3|634.27|630.91|634.66|631.3|634.27|630.91|0
1651546030000|2022-05-03 02:47:10|634.37|631.01|634.37|631.01|634.37|631.01|634.37|631.01|0
1651546040000|2022-05-03 02:47:20|634.46|631.1|634.46|631.1|634.46|631.1|634.46|631.1|0
1651546050000|2022-05-03 02:47:30|634.66|631.3|634.66|631.3|634.66|631.3|634.66|631.3|0
1651546060000|2022-05-03 02:47:40|634.56|631.2|634.46|631.1|634.56|631.2|634.46|631.1|0
1651546070000|2022-05-03 02:47:50|634.27|630.91|634.27|630.91|634.27|630.91|634.27|630.91|0
1651546080000|2022-05-03 02:48:00|634.37|631.01|634.27|630.91|634.37|631.01|634.27|630.91|0
1651546090000|2022-05-03 02:48:10|634.07|630.71|634.07|630.71|634.07|630.71|634.07|630.71|0
1651546100000|2022-05-03 02:48:20|633.98|630.62|633.68|630.32|633.98|630.62|633.68|630.32|0
1651546110000|2022-05-03 02:48:30|633.78|630.42|633.68|630.32|633.78|630.42|633.68|630.32|0
1651546120000|2022-05-03 02:48:40|633.29|629.93|633.29|629.93|633.29|629.93|633.29|629.93|0
1651546130000|2022-05-03 02:48:50|633.49|630.13|633.49|630.13|633.49|630.13|633.49|630.13|0
1651546150000|2022-05-03 02:49:10|633.68|630.32|633.68|630.32|633.68|630.32|633.68|630.32|0
1651546160000|2022-05-03 02:49:20|633.59|630.23|633.49|630.13|633.59|630.23|633.49|630.13|0
1651546170000|2022-05-03 02:49:30|633.68|630.32|633.49|630.13|633.68|630.32|633.49|630.13|0
1651546180000|2022-05-03 02:49:40|633.29|629.93|633.29|629.93|633.29|629.93|633.29|629.93|0
1651546190000|2022-05-03 02:49:50|633.1|629.74|633|629.64|633.1|629.74|633|629.64|0
1651546200000|2022-05-03 02:50:00|632.9|629.54|633.1|629.74|633.1|629.74|632.9|629.54|0
1651546210000|2022-05-03 02:50:10|633.29|629.93|633.68|630.32|633.68|630.32|633.29|629.93|0
1651546220000|2022-05-03 02:50:20|633.78|630.42|633.88|630.52|633.88|630.52|633.68|630.32|0
1651546230000|2022-05-03 02:50:30|633.68|630.32|633.68|630.32|633.68|630.32|633.68|630.32|0
1651546250000|2022-05-03 02:50:50|633.59|630.23|633.68|630.32|633.68|630.32|633.49|630.13|0
1651546260000|2022-05-03 02:51:00|633.49|630.13|633.29|629.93|633.49|630.13|633.29|629.93|0
1651546280000|2022-05-03 02:51:20|633.1|629.74|632.9|629.54|633.1|629.74|632.9|629.54|0
1651546300000|2022-05-03 02:51:40|632.71|629.35|632.71|629.35|632.71|629.35|632.71|629.35|0
1651546310000|2022-05-03 02:51:50|632.51|629.15|632.51|629.15|632.51|629.15|632.51|629.15|0
1651546330000|2022-05-03 02:52:10|632.42|629.06|632.32|628.96|632.42|629.06|632.32|628.96|0
1651546350000|2022-05-03 02:52:30|632.42|629.06|632.51|629.15|632.51|629.15|632.42|629.06|0
1651546370000|2022-05-03 02:52:50|632.71|629.35|632.71|629.35|632.71|629.35|632.71|629.35|0
1651546400000|2022-05-03 02:53:20|632.51|629.15|632.51|629.15|632.51|629.15|632.51|629.15|0
1651546410000|2022-05-03 02:53:30|632.32|628.96|632.12|628.76|632.32|628.96|632.12|628.76|0
1651546420000|2022-05-03 02:53:40|632.32|628.96|632.12|628.76|632.32|628.96|632.12|628.76|0
1651546440000|2022-05-03 02:54:00|631.93|628.57|631.93|628.57|631.93|628.57|631.93|628.57|0
1651546450000|2022-05-03 02:54:10|632.12|628.76|632.12|628.76|632.12|628.76|632.12|628.76|0
1651546460000|2022-05-03 02:54:20|632.51|629.15|633.09|629.73|633.09|629.73|632.51|629.15|0
1651546480000|2022-05-03 02:54:40|632.9|629.54|631.15|627.79|632.9|629.54|631.15|627.79|0
1651546490000|2022-05-03 02:54:50|631.54|628.18|631.93|628.57|631.93|628.57|631.54|628.18|0
1651546500000|2022-05-03 02:55:00|631.73|628.37|631.73|628.37|631.73|628.37|631.54|628.18|0
1651546510000|2022-05-03 02:55:10|631.93|628.57|631.93|628.57|631.93|628.57|631.93|628.57|0
1651546520000|2022-05-03 02:55:20|632.03|628.67|632.12|628.76|632.12|628.76|632.03|628.67|0
1651546530000|2022-05-03 02:55:30|632.22|628.86|632.12|628.76|632.31|628.95|632.12|628.76|0
1651546550000|2022-05-03 02:55:50|632.31|628.95|632.31|628.95|632.31|628.95|632.12|628.76|0
1651546560000|2022-05-03 02:56:00|632.12|628.76|632.31|628.95|632.31|628.95|632.12|628.76|0
1651546570000|2022-05-03 02:56:10|632.51|629.15|632.51|629.15|632.51|629.15|632.51|629.15|0
1651546580000|2022-05-03 02:56:20|632.7|629.34|632.9|629.54|632.9|629.54|632.7|629.34|0
1651546590000|2022-05-03 02:56:30|632.7|629.34|632.9|629.54|632.9|629.54|632.7|629.34|0
1651546600000|2022-05-03 02:56:40|633.09|629.73|632.9|629.54|633.09|629.73|632.9|629.54|0
1651546610000|2022-05-03 02:56:50|633|629.64|632.9|629.54|633.09|629.73|632.9|629.54|0
1651546620000|2022-05-03 02:57:00|633|629.64|633|629.64|633|629.64|633|629.64|0
1651546630000|2022-05-03 02:57:10|633.09|629.73|633.09|629.73|633.09|629.73|633.09|629.73|0
1651546640000|2022-05-03 02:57:20|633.29|629.93|633.48|630.12|633.48|630.12|633.29|629.93|0
1651546650000|2022-05-03 02:57:30|633.68|630.32|633.68|630.32|633.68|630.32|633.68|630.32|0
1651546700000|2022-05-03 02:58:20|634.07|630.71|634.07|630.71|634.07|630.71|634.07|630.71|0
1651546730000|2022-05-03 02:58:50|633.87|630.51|633.87|630.51|633.87|630.51|633.87|630.51|0
1651546750000|2022-05-03 02:59:10|634.07|630.71|634.26|630.9|634.26|630.9|634.07|630.71|0
1651546760000|2022-05-03 02:59:20|634.17|630.81|634.07|630.71|634.26|630.9|634.07|630.71|0
1651546770000|2022-05-03 02:59:30|633.97|630.61|634.07|630.71|634.07|630.71|633.97|630.61|0
1651546810000|2022-05-03 03:00:10|634.26|630.9|634.26|630.9|634.26|630.9|634.26|630.9|0
1651546820000|2022-05-03 03:00:20|634.46|631.1|634.26|630.9|634.46|631.1|634.26|630.9|0
1651546830000|2022-05-03 03:00:30|634.46|631.1|634.26|630.9|634.46|631.1|634.26|630.9|0
1651546840000|2022-05-03 03:00:40|634.36|631|634.26|630.9|634.36|631|634.26|630.9|0
1651546850000|2022-05-03 03:00:50|634.36|631|634.36|631|634.36|631|634.36|631|0
1651546860000|2022-05-03 03:01:00|634.46|631.1|634.46|631.1|634.46|631.1|634.36|631|0
1651546870000|2022-05-03 03:01:10|634.65|631.29|634.65|631.29|634.65|631.29|634.65|631.29|0
1651546880000|2022-05-03 03:01:20|634.46|631.1|634.46|631.1|634.46|631.1|634.46|631.1|0
1651546890000|2022-05-03 03:01:30|634.26|630.9|634.46|631.1|634.46|631.1|634.26|630.9|0
1651546920000|2022-05-03 03:02:00|634.26|630.9|634.36|631|634.46|631.1|634.26|630.9|0
1651546930000|2022-05-03 03:02:10|634.26|630.9|634.36|631|634.36|631|634.26|630.9|0
1651546940000|2022-05-03 03:02:20|634.46|631.1|634.65|631.29|634.65|631.29|634.46|631.1|0
1651546950000|2022-05-03 03:02:30|634.46|631.1|634.46|631.1|634.46|631.1|634.46|631.1|0
1651546960000|2022-05-03 03:02:40|634.26|630.9|634.26|630.9|634.26|630.9|634.26|630.9|0
1651546970000|2022-05-03 03:02:50|634.07|630.71|634.36|631|634.36|631|634.07|630.71|0
1651546980000|2022-05-03 03:03:00|634.26|630.9|634.26|630.9|634.26|630.9|634.26|630.9|0
1651547000000|2022-05-03 03:03:20|634.46|631.1|634.36|631|634.46|631.1|634.26|630.9|0
1651547010000|2022-05-03 03:03:30|634.46|631.1|634.36|631|634.46|631.1|634.36|631|0
1651547020000|2022-05-03 03:03:40|634.26|630.9|634.26|630.9|634.26|630.9|634.26|630.9|0
1651547030000|2022-05-03 03:03:50|634.07|630.71|634.07|630.71|634.07|630.71|634.07|630.71|0
1651547040000|2022-05-03 03:04:00|633.87|630.51|633.87|630.51|633.87|630.51|633.87|630.51|0
1651547050000|2022-05-03 03:04:10|633.68|630.32|633.68|630.32|633.68|630.32|633.68|630.32|0
1651547060000|2022-05-03 03:04:20|633.78|630.42|633.87|630.51|633.87|630.51|633.58|630.22|0
1651547080000|2022-05-03 03:04:40|634.07|630.71|634.07|630.71|634.07|630.71|634.07|630.71|0
1651547090000|2022-05-03 03:04:50|633.87|630.51|634.07|630.71|634.07|630.71|633.87|630.51|0
1651547100000|2022-05-03 03:05:00|633.97|630.61|634.07|630.71|634.07|630.71|633.97|630.61|0
1651547110000|2022-05-03 03:05:10|634.26|630.9|634.26|630.9|634.26|630.9|634.26|630.9|0
1651547130000|2022-05-03 03:05:30|634.36|631|634.46|631.1|634.46|631.1|634.36|631|0
1651547140000|2022-05-03 03:05:40|634.65|631.29|635.04|631.68|635.04|631.68|634.65|631.29|0
1651547150000|2022-05-03 03:05:50|635.43|632.07|635.24|631.88|635.43|632.07|635.04|631.68|0
1651547160000|2022-05-03 03:06:00|635.04|631.68|635.04|631.68|635.04|631.68|635.04|631.68|0
1651547170000|2022-05-03 03:06:10|635.14|631.78|635.24|631.88|635.24|631.88|635.14|631.78|0
1651547180000|2022-05-03 03:06:20|635.34|631.98|635.24|631.88|635.34|631.98|635.24|631.88|0
1651547190000|2022-05-03 03:06:30|635.04|631.68|634.65|631.29|635.04|631.68|634.65|631.29|0
1651547200000|2022-05-03 03:06:40|634.46|631.1|634.46|631.1|634.46|631.1|634.36|631|0
1651547210000|2022-05-03 03:06:50|634.26|630.9|634.36|631|634.46|631.1|634.26|630.9|0
1651547220000|2022-05-03 03:07:00|634.26|630.9|634.26|630.9|634.36|631|634.26|630.9|0
1651547230000|2022-05-03 03:07:10|634.07|630.71|633.87|630.51|634.07|630.71|633.87|630.51|0
1651547240000|2022-05-03 03:07:20|634.26|630.9|633.97|630.61|634.26|630.9|633.97|630.61|0
1651547250000|2022-05-03 03:07:30|633.87|630.51|633.78|630.42|633.87|630.51|633.78|630.42|0
1651547260000|2022-05-03 03:07:40|633.58|630.22|633.48|630.12|633.58|630.22|633.48|630.12|0
1651547270000|2022-05-03 03:07:50|633.68|630.32|633.58|630.22|633.68|630.32|633.58|630.22|0
1651547280000|2022-05-03 03:08:00|633.68|630.32|633.68|630.32|633.68|630.32|633.68|630.32|0
1651547290000|2022-05-03 03:08:10|633.78|630.42|633.87|630.51|633.87|630.51|633.78|630.42|0
1651547310000|2022-05-03 03:08:30|633.78|630.42|633.87|630.51|633.87|630.51|633.78|630.42|0
1651547320000|2022-05-03 03:08:40|634.07|630.71|634.07|630.71|634.07|630.71|634.07|630.71|0
1651547330000|2022-05-03 03:08:50|633.87|630.51|633.87|630.51|633.97|630.61|633.87|630.51|0
1651547350000|2022-05-03 03:09:10|634.07|630.71|634.46|631.1|634.46|631.1|634.07|630.71|0
1651547360000|2022-05-03 03:09:20|634.65|631.29|634.85|631.49|634.85|631.49|634.65|631.29|0
1651547390000|2022-05-03 03:09:50|634.65|631.29|634.65|631.29|634.65|631.29|634.65|631.29|0
1651547410000|2022-05-03 03:10:10|634.46|631.1|634.46|631.1|634.46|631.1|634.46|631.1|0
1651547430000|2022-05-03 03:10:30|634.26|630.9|634.26|630.9|634.26|630.9|634.26|630.9|0
1651547450000|2022-05-03 03:10:50|634.46|631.1|634.65|631.29|634.65|631.29|634.26|630.9|0
1651547460000|2022-05-03 03:11:00|634.75|631.39|634.46|631.1|634.75|631.39|634.46|631.1|0
1651547470000|2022-05-03 03:11:10|633.87|630.51|633.87|630.51|633.87|630.51|633.87|630.51|0
1651547480000|2022-05-03 03:11:20|634.07|630.71|633.97|630.61|634.07|630.71|633.97|630.61|0
1651547490000|2022-05-03 03:11:30|634.07|630.71|634.07|630.71|634.07|630.71|634.07|630.71|0
1651547510000|2022-05-03 03:11:50|634.26|630.9|634.26|630.9|634.26|630.9|634.26|630.9|0
1651547530000|2022-05-03 03:12:10|634.46|631.1|634.26|630.9|634.46|631.1|634.26|630.9|0
1651547540000|2022-05-03 03:12:20|634.06|630.7|634.06|630.7|634.06|630.7|634.06|630.7|0
1651547560000|2022-05-03 03:12:40|634.17|630.81|634.06|630.7|634.17|630.81|634.06|630.7|0
1651547570000|2022-05-03 03:12:50|633.67|630.31|633.67|630.31|633.67|630.31|633.67|630.31|0
1651547580000|2022-05-03 03:13:00|633.48|630.12|633.67|630.31|633.67|630.31|633.48|630.12|0
1651547590000|2022-05-03 03:13:10|633.09|629.73|633.28|629.92|633.28|629.92|633.09|629.73|0
1651547600000|2022-05-03 03:13:20|633.09|629.73|632.89|629.53|633.28|629.92|632.89|629.53|0
1651547610000|2022-05-03 03:13:30|632.8|629.44|633.09|629.73|633.09|629.73|632.8|629.44|0
1651547640000|2022-05-03 03:14:00|633.48|630.12|633.67|630.31|633.67|630.31|633.48|630.12|0
1651547650000|2022-05-03 03:14:10|633.58|630.22|634.17|630.81|634.17|630.81|633.58|630.22|0
1651547660000|2022-05-03 03:14:20|634.06|630.7|633.87|630.51|634.17|630.81|633.87|630.51|0
1651547670000|2022-05-03 03:14:30|634.06|630.7|634.06|630.7|634.06|630.7|633.97|630.61|0
1651547680000|2022-05-03 03:14:40|634.17|630.81|634.45|631.09|634.45|631.09|634.17|630.81|0
1651547690000|2022-05-03 03:14:50|634.26|630.9|634.26|630.9|634.26|630.9|634.17|630.81|0
1651547700000|2022-05-03 03:15:00|634.17|630.81|634.17|630.81|634.26|630.9|634.17|630.81|0
1651547710000|2022-05-03 03:15:10|634.06|630.7|634.06|630.7|634.06|630.7|634.06|630.7|0
1651547730000|2022-05-03 03:15:30|633.67|630.31|633.48|630.12|633.67|630.31|633.48|630.12|0
1651547740000|2022-05-03 03:15:40|633.58|630.22|633.58|630.22|633.67|630.31|633.58|630.22|0
1651547750000|2022-05-03 03:15:50|633.48|630.12|633.48|630.12|633.48|630.12|633.48|630.12|0
1651547760000|2022-05-03 03:16:00|633.39|630.03|633.48|630.12|633.48|630.12|633.39|630.03|0
1651547770000|2022-05-03 03:16:10|633.28|629.92|633.28|629.92|633.28|629.92|633.28|629.92|0
1651547780000|2022-05-03 03:16:20|633.38|630.02|633.28|629.92|633.38|630.02|633.28|629.92|0
1651547800000|2022-05-03 03:16:40|633.38|630.02|633.48|630.12|633.48|630.12|633.38|630.02|0
1651547810000|2022-05-03 03:16:50|633.38|630.02|633.38|630.02|633.38|630.02|633.38|630.02|0
1651547820000|2022-05-03 03:17:00|633.48|630.12|633.48|630.12|633.48|630.12|633.48|630.12|0
1651547830000|2022-05-03 03:17:10|633.67|630.31|634.06|630.7|634.06|630.7|633.67|630.31|0
1651547840000|2022-05-03 03:17:20|633.97|630.61|634.06|630.7|634.06|630.7|633.97|630.61|0
1651547850000|2022-05-03 03:17:30|634.16|630.8|634.26|630.9|634.26|630.9|634.16|630.8|0
1651547870000|2022-05-03 03:17:50|634.06|630.7|634.26|630.9|634.26|630.9|634.06|630.7|0
1651547880000|2022-05-03 03:18:00|634.06|630.7|634.26|630.9|634.26|630.9|634.06|630.7|0
1651547910000|2022-05-03 03:18:30|634.45|631.09|634.65|631.29|634.65|631.29|634.45|631.09|0
1651547920000|2022-05-03 03:18:40|634.45|631.09|634.45|631.09|634.45|631.09|634.45|631.09|0
1651547930000|2022-05-03 03:18:50|634.36|631|634.45|631.09|634.45|631.09|634.36|631|0
1651547940000|2022-05-03 03:19:00|634.36|631|634.26|630.9|634.36|631|634.26|630.9|0
1651547950000|2022-05-03 03:19:10|634.06|630.7|634.06|630.7|634.06|630.7|634.06|630.7|0
1651547960000|2022-05-03 03:19:20|634.16|630.8|634.06|630.7|634.16|630.8|634.06|630.7|0
1651547970000|2022-05-03 03:19:30|634.26|630.9|634.36|631|634.36|631|634.26|630.9|0
1651547980000|2022-05-03 03:19:40|634.26|630.9|634.26|630.9|634.26|630.9|634.26|630.9|0
1651547990000|2022-05-03 03:19:50|634.45|631.09|634.55|631.19|634.55|631.19|634.45|631.09|0
1651548000000|2022-05-03 03:20:00|634.65|631.29|634.45|631.09|634.65|631.29|634.45|631.09|0
1651548010000|2022-05-03 03:20:10|634.55|631.19|634.84|631.48|634.84|631.48|634.55|631.19|0
1651548020000|2022-05-03 03:20:20|634.65|631.29|634.84|631.48|634.84|631.48|634.45|631.09|0
1651548040000|2022-05-03 03:20:40|635.04|631.68|635.04|631.68|635.04|631.68|634.94|631.58|0
1651548050000|2022-05-03 03:20:50|634.84|631.48|635.62|632.26|635.62|632.26|634.65|631.29|0
1651548060000|2022-05-03 03:21:00|635.23|631.87|635.23|631.87|635.23|631.87|635.23|631.87|0
1651548070000|2022-05-03 03:21:10|635.04|631.68|635.23|631.87|635.23|631.87|635.04|631.68|0
1651548090000|2022-05-03 03:21:30|635.04|631.68|635.23|631.87|635.23|631.87|635.04|631.68|0
1651548100000|2022-05-03 03:21:40|635.04|631.68|635.04|631.68|635.04|631.68|635.04|631.68|0
1651548110000|2022-05-03 03:21:50|634.84|631.48|634.65|631.29|634.84|631.48|634.65|631.29|0
1651548120000|2022-05-03 03:22:00|634.84|631.48|635.04|631.68|635.04|631.68|634.84|631.48|0
1651548130000|2022-05-03 03:22:10|634.94|631.58|635.04|631.68|635.04|631.68|634.94|631.58|0
1651548140000|2022-05-03 03:22:20|634.84|631.48|634.75|631.39|634.84|631.48|634.75|631.39|0
1651548150000|2022-05-03 03:22:30|634.65|631.29|634.75|631.39|634.75|631.39|634.65|631.29|0
1651548160000|2022-05-03 03:22:40|634.65|631.29|634.36|631|634.65|631.29|634.36|631|0
1651548170000|2022-05-03 03:22:50|634.26|630.9|634.26|630.9|634.26|630.9|634.06|630.7|0
1651548180000|2022-05-03 03:23:00|634.36|631|634.45|631.09|634.45|631.09|634.36|631|0
1651548190000|2022-05-03 03:23:10|634.65|631.29|634.84|631.48|634.84|631.48|634.65|631.29|0
1651548200000|2022-05-03 03:23:20|634.94|631.58|634.94|631.58|634.94|631.58|634.94|631.58|0
1651548210000|2022-05-03 03:23:30|635.04|631.68|634.94|631.58|635.04|631.68|634.94|631.58|0
1651548220000|2022-05-03 03:23:40|634.84|631.48|635.23|631.87|635.23|631.87|634.84|631.48|0
1651548240000|2022-05-03 03:24:00|635.33|631.97|635.33|631.97|635.33|631.97|635.33|631.97|0
1651548250000|2022-05-03 03:24:10|635.23|631.87|635.23|631.87|635.23|631.87|635.23|631.87|0
1651548260000|2022-05-03 03:24:20|635.14|631.78|635.33|631.97|635.33|631.97|635.04|631.68|0
1651548270000|2022-05-03 03:24:30|635.23|631.87|635.23|631.87|635.23|631.87|635.23|631.87|0
1651548280000|2022-05-03 03:24:40|635.33|631.97|635.33|631.97|635.33|631.97|635.33|631.97|0
1651548290000|2022-05-03 03:24:50|635.23|631.87|635.23|631.87|635.23|631.87|635.23|631.87|0
1651548300000|2022-05-03 03:25:00|635.14|631.78|635.04|631.68|635.23|631.87|635.04|631.68|0
1651548310000|2022-05-03 03:25:10|635.14|631.78|634.84|631.48|635.14|631.78|634.84|631.48|0
1651548320000|2022-05-03 03:25:20|634.94|631.58|635.23|631.87|635.23|631.87|634.94|631.58|0
1651548330000|2022-05-03 03:25:30|635.43|632.07|635.53|632.17|635.53|632.17|635.43|632.07|0
1651548340000|2022-05-03 03:25:40|635.43|632.07|635.82|632.46|635.92|632.56|635.43|632.07|0
1651548350000|2022-05-03 03:25:50|635.92|632.56|635.82|632.46|635.92|632.56|635.82|632.46|0
1651548360000|2022-05-03 03:26:00|635.92|632.56|635.92|632.56|635.92|632.56|635.92|632.56|0
1651548370000|2022-05-03 03:26:10|636.01|632.65|635.92|632.56|636.01|632.65|635.82|632.46|0
1651548380000|2022-05-03 03:26:20|635.82|632.46|636.01|632.65|636.01|632.65|635.82|632.46|0
1651548390000|2022-05-03 03:26:30|636.21|632.85|636.21|632.85|636.21|632.85|636.21|632.85|0
1651548400000|2022-05-03 03:26:40|636.31|632.95|636.51|633.15|636.51|633.15|636.31|632.95|0
1651548410000|2022-05-03 03:26:50|636.4|633.04|636.4|633.04|636.4|633.04|636.4|633.04|0
1651548420000|2022-05-03 03:27:00|636.31|632.95|636.31|632.95|636.31|632.95|636.21|632.85|0
1651548430000|2022-05-03 03:27:10|636.21|632.85|636.21|632.85|636.21|632.85|636.21|632.85|0
1651548450000|2022-05-03 03:27:30|636.01|632.65|636.01|632.65|636.01|632.65|636.01|632.65|0
1651548460000|2022-05-03 03:27:40|635.62|632.26|635.43|632.07|635.62|632.26|635.43|632.07|0
1651548470000|2022-05-03 03:27:50|635.62|632.26|636.01|632.65|636.01|632.65|635.62|632.26|0
1651548480000|2022-05-03 03:28:00|635.82|632.46|635.82|632.46|635.82|632.46|635.82|632.46|0
1651548490000|2022-05-03 03:28:10|635.72|632.36|635.62|632.26|635.72|632.36|635.62|632.26|0
1651548500000|2022-05-03 03:28:20|635.82|632.46|635.82|632.46|635.82|632.46|635.82|632.46|0
1651548520000|2022-05-03 03:28:40|636.01|632.65|636.01|632.65|636.01|632.65|636.01|632.65|0
1651548560000|2022-05-03 03:29:20|636.11|632.75|636.21|632.85|636.21|632.85|636.11|632.75|0
1651548570000|2022-05-03 03:29:30|636.11|632.75|636.11|632.75|636.11|632.75|636.11|632.75|0
1651548580000|2022-05-03 03:29:40|636.21|632.85|636.4|633.04|636.4|633.04|636.11|632.75|0
1651548590000|2022-05-03 03:29:50|636.6|633.24|636.6|633.24|636.6|633.24|636.6|633.24|0
1651548600000|2022-05-03 03:30:00|636.4|633.04|636.31|632.95|636.6|633.24|636.31|632.95|0
1651548610000|2022-05-03 03:30:10|636.21|632.85|636.21|632.85|636.21|632.85|636.21|632.85|0
1651548620000|2022-05-03 03:30:20|636.31|632.95|636.6|633.24|636.6|633.24|636.31|632.95|0
1651548630000|2022-05-03 03:30:30|636.5|633.14|636.79|633.43|636.79|633.43|636.5|633.14|0
1651548650000|2022-05-03 03:30:50|636.9|633.54|636.79|633.43|636.9|633.54|636.79|633.43|0
1651548660000|2022-05-03 03:31:00|636.6|633.24|636.79|633.43|636.79|633.43|636.6|633.24|0
1651548670000|2022-05-03 03:31:10|636.99|633.63|636.99|633.63|636.99|633.63|636.99|633.63|0
1651548680000|2022-05-03 03:31:20|636.9|633.54|636.9|633.54|636.9|633.54|636.9|633.54|0
1651548690000|2022-05-03 03:31:30|636.79|633.43|636.6|633.24|636.79|633.43|636.4|633.04|0
1651548700000|2022-05-03 03:31:40|636.4|633.04|636.4|633.04|636.4|633.04|636.4|633.04|0
1651548720000|2022-05-03 03:32:00|636.5|633.14|636.6|633.24|636.6|633.24|636.5|633.14|0
1651548730000|2022-05-03 03:32:10|636.5|633.14|636.5|633.14|636.5|633.14|636.5|633.14|0
1651548740000|2022-05-03 03:32:20|636.4|633.04|636.6|633.24|636.6|633.24|636.4|633.04|0
1651548760000|2022-05-03 03:32:40|636.7|633.34|636.79|633.43|636.79|633.43|636.7|633.34|0
1651548770000|2022-05-03 03:32:50|636.6|633.24|636.6|633.24|636.6|633.24|636.6|633.24|0
1651548790000|2022-05-03 03:33:10|636.79|633.43|636.79|633.43|636.79|633.43|636.79|633.43|0
1651548800000|2022-05-03 03:33:20|636.99|633.63|637.38|634.02|637.38|634.02|636.99|633.63|0
1651548810000|2022-05-03 03:33:30|637.48|634.12|637.38|634.02|637.48|634.12|637.38|634.02|0
1651548820000|2022-05-03 03:33:40|637.48|634.12|637.38|634.02|637.48|634.12|637.38|634.02|0
1651548830000|2022-05-03 03:33:50|637.48|634.12|637.38|634.02|637.48|634.12|637.38|634.02|0
1651548840000|2022-05-03 03:34:00|637.48|634.12|637.58|634.22|637.58|634.22|637.48|634.12|0
1651548850000|2022-05-03 03:34:10|637.38|634.02|637.29|633.93|637.48|634.12|637.29|633.93|0
1651548860000|2022-05-03 03:34:20|637.18|633.82|637.58|634.22|637.77|634.41|637.18|633.82|0
1651548870000|2022-05-03 03:34:30|637.18|633.82|637.18|633.82|637.18|633.82|637.18|633.82|0
1651548880000|2022-05-03 03:34:40|637.29|633.93|637.38|634.02|637.38|634.02|637.29|633.93|0
1651548890000|2022-05-03 03:34:50|637.77|634.41|637.77|634.41|637.77|634.41|637.77|634.41|0
1651548900000|2022-05-03 03:35:00|637.58|634.22|637.58|634.22|637.58|634.22|637.58|634.22|0
1651548940000|2022-05-03 03:35:40|637.77|634.41|637.77|634.41|637.77|634.41|637.77|634.41|0
1651548950000|2022-05-03 03:35:50|637.58|634.22|637.58|634.22|637.58|634.22|637.58|634.22|0
1651548960000|2022-05-03 03:36:00|637.57|634.21|637.57|634.21|637.57|634.21|637.57|634.21|0
1651548970000|2022-05-03 03:36:10|637.48|634.12|637.38|634.02|637.48|634.12|637.38|634.02|0
1651548980000|2022-05-03 03:36:20|636.99|633.63|636.79|633.43|636.99|633.63|636.7|633.34|0
1651548990000|2022-05-03 03:36:30|636.89|633.53|636.79|633.43|636.99|633.63|636.79|633.43|0
1651549000000|2022-05-03 03:36:40|636.99|633.63|636.99|633.63|636.99|633.63|636.99|633.63|0
1651549030000|2022-05-03 03:37:10|636.89|633.53|636.99|633.63|636.99|633.63|636.89|633.53|0
1651549040000|2022-05-03 03:37:20|636.79|633.43|636.6|633.24|636.79|633.43|636.6|633.24|0
1651549050000|2022-05-03 03:37:30|636.5|633.14|636.5|633.14|636.5|633.14|636.5|633.14|0
1651549060000|2022-05-03 03:37:40|636.6|633.24|636.79|633.43|636.79|633.43|636.4|633.04|0
1651549070000|2022-05-03 03:37:50|636.99|633.63|636.99|633.63|636.99|633.63|636.99|633.63|0
1651549080000|2022-05-03 03:38:00|636.79|633.43|636.99|633.63|636.99|633.63|636.79|633.43|0
1651549110000|2022-05-03 03:38:30|637.28|633.92|637.38|634.02|637.38|634.02|637.28|633.92|0
1651549120000|2022-05-03 03:38:40|637.18|633.82|637.18|633.82|637.18|633.82|637.18|633.82|0
1651549130000|2022-05-03 03:38:50|637.38|634.02|637.38|634.02|637.38|634.02|637.38|634.02|0
1651549140000|2022-05-03 03:39:00|637.48|634.12|637.48|634.12|637.48|634.12|637.48|634.12|0
1651549150000|2022-05-03 03:39:10|637.57|634.21|637.38|634.02|637.57|634.21|637.38|634.02|0
1651549160000|2022-05-03 03:39:20|637.48|634.12|637.38|634.02|637.48|634.12|637.38|634.02|0
1651549180000|2022-05-03 03:39:40|637.18|633.82|637.38|634.02|637.38|634.02|637.18|633.82|0
1651549190000|2022-05-03 03:39:50|637.57|634.21|637.57|634.21|637.57|634.21|637.57|634.21|0
1651549210000|2022-05-03 03:40:10|637.38|634.02|637.38|634.02|637.38|634.02|637.38|634.02|0
1651549220000|2022-05-03 03:40:20|637.48|634.12|637.57|634.21|637.57|634.21|637.48|634.12|0
1651549230000|2022-05-03 03:40:30|637.38|634.02|637.48|634.12|637.48|634.12|637.38|634.02|0
1651549240000|2022-05-03 03:40:40|637.57|634.21|637.38|634.02|637.57|634.21|637.38|634.02|0
1651549250000|2022-05-03 03:40:50|637.57|634.21|637.57|634.21|637.57|634.21|637.57|634.21|0
1651549260000|2022-05-03 03:41:00|637.77|634.41|637.77|634.41|637.77|634.41|637.77|634.41|0
1651549270000|2022-05-03 03:41:10|637.57|634.21|637.57|634.21|637.57|634.21|637.57|634.21|0
1651549280000|2022-05-03 03:41:20|637.77|634.41|637.77|634.41|637.77|634.41|637.77|634.41|0
1651549360000|2022-05-03 03:42:40|638.16|634.8|638.36|635|638.36|635|638.16|634.8|0
1651549380000|2022-05-03 03:43:00|638.55|635.19|638.94|635.58|638.94|635.58|638.55|635.19|0
1651549390000|2022-05-03 03:43:10|638.75|635.39|638.55|635.19|638.75|635.39|638.55|635.19|0
1651549400000|2022-05-03 03:43:20|638.36|635|638.36|635|638.36|635|638.26|634.9|0
1651549410000|2022-05-03 03:43:30|638.16|634.8|638.26|634.9|638.26|634.9|638.16|634.8|0
1651549420000|2022-05-03 03:43:40|638.36|635|638.16|634.8|638.36|635|638.16|634.8|0
1651549430000|2022-05-03 03:43:50|638.36|635|638.16|634.8|638.36|635|638.16|634.8|0
1651549440000|2022-05-03 03:44:00|638.26|634.9|638.36|635|638.36|635|638.16|634.8|0
1651549450000|2022-05-03 03:44:10|638.55|635.19|638.55|635.19|638.55|635.19|638.46|635.1|0
1651549460000|2022-05-03 03:44:20|638.36|635|638.26|634.9|638.36|635|638.26|634.9|0
1651549470000|2022-05-03 03:44:30|638.16|634.8|638.07|634.71|638.16|634.8|638.07|634.71|0
1651549480000|2022-05-03 03:44:40|638.16|634.8|638.36|635|638.36|635|638.16|634.8|0
1651549490000|2022-05-03 03:44:50|638.46|635.1|638.55|635.19|638.55|635.19|638.46|635.1|0
1651549500000|2022-05-03 03:45:00|638.36|635|638.46|635.1|638.46|635.1|638.36|635|0
1651549510000|2022-05-03 03:45:10|638.36|635|638.16|634.8|638.36|635|638.16|634.8|0
1651549520000|2022-05-03 03:45:20|638.07|634.71|637.96|634.6|638.07|634.71|637.96|634.6|0
1651549550000|2022-05-03 03:45:50|638.07|634.71|638.16|634.8|638.16|634.8|638.07|634.71|0
1651549560000|2022-05-03 03:46:00|638.07|634.71|638.07|634.71|638.07|634.71|638.07|634.71|0
1651549570000|2022-05-03 03:46:10|637.96|634.6|637.96|634.6|637.96|634.6|637.96|634.6|0
1651549580000|2022-05-03 03:46:20|638.16|634.8|638.07|634.71|638.16|634.8|638.07|634.71|0
1651549590000|2022-05-03 03:46:30|638.16|634.8|638.16|634.8|638.16|634.8|638.16|634.8|0
1651549600000|2022-05-03 03:46:40|638.26|634.9|638.35|634.99|638.35|634.99|638.26|634.9|0
1651549620000|2022-05-03 03:47:00|638.46|635.1|638.55|635.19|638.55|635.19|638.46|635.1|0
1651549650000|2022-05-03 03:47:30|638.35|634.99|638.26|634.9|638.35|634.99|638.26|634.9|0
1651549660000|2022-05-03 03:47:40|638.35|634.99|638.35|634.99|638.35|634.99|638.35|634.99|0
1651549680000|2022-05-03 03:48:00|638.46|635.1|638.16|634.8|638.46|635.1|638.16|634.8|0
1651549700000|2022-05-03 03:48:20|637.96|634.6|637.96|634.6|637.96|634.6|637.96|634.6|0
1651549710000|2022-05-03 03:48:30|637.77|634.41|637.77|634.41|637.77|634.41|637.57|634.21|0
1651549720000|2022-05-03 03:48:40|637.67|634.31|637.57|634.21|637.67|634.31|637.57|634.21|0
1651549740000|2022-05-03 03:49:00|637.77|634.41|637.87|634.51|637.96|634.6|637.77|634.41|0
1651549750000|2022-05-03 03:49:10|637.96|634.6|637.96|634.6|637.96|634.6|637.87|634.51|0
1651549760000|2022-05-03 03:49:20|638.16|634.8|638.16|634.8|638.16|634.8|638.16|634.8|0
1651549770000|2022-05-03 03:49:30|638.26|634.9|638.35|634.99|638.35|634.99|638.26|634.9|0
1651549780000|2022-05-03 03:49:40|638.46|635.1|638.46|635.1|638.46|635.1|638.46|635.1|0
1651549790000|2022-05-03 03:49:50|638.55|635.19|638.35|634.99|638.55|635.19|638.35|634.99|0
1651549800000|2022-05-03 03:50:00|638.26|634.9|638.35|634.99|638.35|634.99|638.26|634.9|0
1651549810000|2022-05-03 03:50:10|638.46|635.1|638.55|635.19|638.55|635.19|638.46|635.1|0
1651549820000|2022-05-03 03:50:20|638.35|634.99|638.35|634.99|638.35|634.99|638.35|634.99|0
1651549830000|2022-05-03 03:50:30|638.46|635.1|638.46|635.1|638.46|635.1|638.46|635.1|0
1651549850000|2022-05-03 03:50:50|638.75|635.39|638.55|635.19|638.75|635.39|638.55|635.19|0
1651549870000|2022-05-03 03:51:10|638.46|635.1|638.35|634.99|638.55|635.19|638.35|634.99|0
1651549880000|2022-05-03 03:51:20|638.16|634.8|638.16|634.8|638.16|634.8|638.16|634.8|0
1651549900000|2022-05-03 03:51:40|638.06|634.7|638.06|634.7|638.16|634.8|638.06|634.7|0
1651549910000|2022-05-03 03:51:50|637.96|634.6|637.96|634.6|637.96|634.6|637.96|634.6|0
1651549920000|2022-05-03 03:52:00|638.06|634.7|638.06|634.7|638.06|634.7|638.06|634.7|0
1651549930000|2022-05-03 03:52:10|638.16|634.8|638.35|634.99|638.35|634.99|638.16|634.8|0
1651549940000|2022-05-03 03:52:20|638.26|634.9|638.35|634.99|638.35|634.99|638.26|634.9|0
1651549950000|2022-05-03 03:52:30|638.16|634.8|638.16|634.8|638.16|634.8|638.16|634.8|0
1651549960000|2022-05-03 03:52:40|638.06|634.7|638.16|634.8|638.16|634.8|638.06|634.7|0
1651549990000|2022-05-03 03:53:10|638.26|634.9|638.26|634.9|638.26|634.9|638.26|634.9|0
1651550000000|2022-05-03 03:53:20|638.35|634.99|638.26|634.9|638.35|634.99|638.26|634.9|0
1651550010000|2022-05-03 03:53:30|638.35|634.99|638.35|634.99|638.35|634.99|638.35|634.99|0
1651550020000|2022-05-03 03:53:40|638.74|635.38|638.94|635.58|638.94|635.58|638.74|635.38|0
1651550030000|2022-05-03 03:53:50|638.74|635.38|638.94|635.58|638.94|635.58|638.74|635.38|0
1651550040000|2022-05-03 03:54:00|638.85|635.49|639.33|635.97|639.33|635.97|638.85|635.49|0
1651550050000|2022-05-03 03:54:10|639.14|635.78|638.65|635.29|639.14|635.78|638.65|635.29|0
1651550060000|2022-05-03 03:54:20|638.74|635.38|638.55|635.19|639.14|635.78|638.55|635.19|0
1651550070000|2022-05-03 03:54:30|638.74|635.38|638.74|635.38|638.74|635.38|638.74|635.38|0
1651550090000|2022-05-03 03:54:50|638.65|635.29|638.55|635.19|638.65|635.29|638.55|635.19|0
1651550100000|2022-05-03 03:55:00|638.65|635.29|638.94|635.58|638.94|635.58|638.65|635.29|0
1651550110000|2022-05-03 03:55:10|638.85|635.49|638.74|635.38|638.94|635.58|638.74|635.38|0
1651550140000|2022-05-03 03:55:40|638.65|635.29|638.55|635.19|638.65|635.29|638.55|635.19|0
1651550150000|2022-05-03 03:55:50|638.45|635.09|638.35|634.99|638.45|635.09|638.35|634.99|0
1651550160000|2022-05-03 03:56:00|638.16|634.8|638.16|634.8|638.16|634.8|638.16|634.8|0
1651550170000|2022-05-03 03:56:10|638.26|634.9|638.26|634.9|638.26|634.9|638.26|634.9|0
1651550180000|2022-05-03 03:56:20|638.35|634.99|638.16|634.8|638.35|634.99|638.16|634.8|0
1651550190000|2022-05-03 03:56:30|638.35|634.99|638.35|634.99|638.35|634.99|638.35|634.99|0
1651550210000|2022-05-03 03:56:50|638.94|635.58|638.94|635.58|638.94|635.58|638.94|635.58|0
1651550220000|2022-05-03 03:57:00|638.74|635.38|639.14|635.78|639.14|635.78|638.65|635.29|0
1651550240000|2022-05-03 03:57:20|639.33|635.97|639.33|635.97|639.33|635.97|639.33|635.97|0
1651550250000|2022-05-03 03:57:30|639.14|635.78|639.14|635.78|639.14|635.78|639.04|635.68|0
1651550260000|2022-05-03 03:57:40|639.24|635.88|639.24|635.88|639.24|635.88|639.24|635.88|0
1651550270000|2022-05-03 03:57:50|639.14|635.78|639.14|635.78|639.14|635.78|639.14|635.78|0
1651550280000|2022-05-03 03:58:00|639.24|635.88|639.13|635.77|639.24|635.88|639.13|635.77|0
1651550290000|2022-05-03 03:58:10|639.33|635.97|639.33|635.97|639.33|635.97|639.33|635.97|0
1651550300000|2022-05-03 03:58:20|639.43|636.07|640.02|636.66|640.02|636.66|639.43|636.07|0
1651550310000|2022-05-03 03:58:30|640.11|636.75|639.92|636.56|640.11|636.75|639.92|636.56|0
1651550320000|2022-05-03 03:58:40|639.72|636.36|639.82|636.46|639.82|636.46|639.72|636.36|0
1651550330000|2022-05-03 03:58:50|639.92|636.56|639.92|636.56|639.92|636.56|639.82|636.46|0
1651550340000|2022-05-03 03:59:00|640.02|636.66|639.92|636.56|640.11|636.75|639.92|636.56|0
1651550350000|2022-05-03 03:59:10|640.11|636.75|639.72|636.36|640.11|636.75|639.72|636.36|0
1651550360000|2022-05-03 03:59:20|639.53|636.17|639.72|636.36|639.72|636.36|639.53|636.17|0
1651550370000|2022-05-03 03:59:30|639.53|636.17|639.63|636.27|639.72|636.36|639.53|636.17|0
1651550380000|2022-05-03 03:59:40|639.53|636.17|639.53|636.17|639.53|636.17|639.53|636.17|0
1651550390000|2022-05-03 03:59:50|639.43|636.07|639.33|635.97|639.43|636.07|639.33|635.97|0
1651550400000|2022-05-03 04:00:00|639.43|636.07|639.33|635.97|639.43|636.07|639.33|635.97|0
1651550410000|2022-05-03 04:00:10|639.13|635.77|638.94|635.58|639.13|635.77|638.94|635.58|0
1651550420000|2022-05-03 04:00:20|638.84|635.48|638.94|635.58|638.94|635.58|638.84|635.48|0
1651550430000|2022-05-03 04:00:30|638.74|635.38|638.84|635.48|638.94|635.58|638.74|635.38|0
1651550440000|2022-05-03 04:00:40|639.04|635.68|638.74|635.38|639.13|635.77|638.74|635.38|0
1651550450000|2022-05-03 04:00:50|638.55|635.19|638.55|635.19|638.55|635.19|638.55|635.19|0
1651550460000|2022-05-03 04:01:00|638.65|635.29|638.55|635.19|638.65|635.29|638.55|635.19|0
1651550470000|2022-05-03 04:01:10|638.65|635.29|638.35|634.99|638.65|635.29|638.35|634.99|0
1651550490000|2022-05-03 04:01:30|638.55|635.19|638.74|635.38|638.74|635.38|638.55|635.19|0
1651550500000|2022-05-03 04:01:40|638.65|635.29|638.74|635.38|638.74|635.38|638.65|635.29|0
1651550510000|2022-05-03 04:01:50|638.55|635.19|638.74|635.38|638.74|635.38|638.55|635.19|0
1651550520000|2022-05-03 04:02:00|638.84|635.48|638.74|635.38|638.84|635.48|638.74|635.38|0
1651550560000|2022-05-03 04:02:40|638.94|635.58|638.84|635.48|638.94|635.58|638.55|635.19|0
1651550570000|2022-05-03 04:02:50|638.94|635.58|638.84|635.48|638.94|635.58|638.74|635.38|0
1651550580000|2022-05-03 04:03:00|638.74|635.38|638.94|635.58|638.94|635.58|638.74|635.38|0
1651550630000|2022-05-03 04:03:50|639.13|635.77|639.13|635.77|639.13|635.77|639.13|635.77|0
1651550640000|2022-05-03 04:04:00|639.04|635.68|639.24|635.88|639.33|635.97|639.04|635.68|0
1651550650000|2022-05-03 04:04:10|639.33|635.97|639.33|635.97|639.33|635.97|639.33|635.97|0
1651550660000|2022-05-03 04:04:20|639.43|636.07|639.92|636.56|639.92|636.56|639.43|636.07|0
1651550670000|2022-05-03 04:04:30|641.09|637.73|640.7|637.34|641.09|637.73|640.7|637.34|0
1651550680000|2022-05-03 04:04:40|640.9|637.54|640.9|637.54|640.9|637.54|640.9|637.54|0
1651550690000|2022-05-03 04:04:50|640.8|637.44|640.7|637.34|640.9|637.54|640.7|637.34|0
1651550700000|2022-05-03 04:05:00|640.5|637.14|640.31|636.95|640.5|637.14|640.31|636.95|0
1651550710000|2022-05-03 04:05:10|640.41|637.05|640.31|636.95|640.5|637.14|640.31|636.95|0
1651550720000|2022-05-03 04:05:20|640.11|636.75|640.21|636.85|640.31|636.95|640.11|636.75|0
1651550730000|2022-05-03 04:05:30|640.31|636.95|640.31|636.95|640.31|636.95|640.31|636.95|0
1651550740000|2022-05-03 04:05:40|640.41|637.05|640.5|637.14|640.5|637.14|640.41|637.05|0
1651550760000|2022-05-03 04:06:00|640.41|637.05|640.31|636.95|640.41|637.05|640.31|636.95|0
1651550770000|2022-05-03 04:06:10|640.21|636.85|640.11|636.75|640.31|636.95|640.11|636.75|0
1651550780000|2022-05-03 04:06:20|639.92|636.56|639.92|636.56|639.92|636.56|639.92|636.56|0
1651550830000|2022-05-03 04:07:10|639.72|636.36|639.72|636.36|639.72|636.36|639.72|636.36|0
1651550840000|2022-05-03 04:07:20|639.52|636.16|639.52|636.16|639.52|636.16|639.52|636.16|0
1651550850000|2022-05-03 04:07:30|639.63|636.27|639.63|636.27|639.63|636.27|639.63|636.27|0
1651550860000|2022-05-03 04:07:40|639.72|636.36|639.72|636.36|639.72|636.36|639.72|636.36|0
1651550870000|2022-05-03 04:07:50|639.63|636.27|639.63|636.27|639.63|636.27|639.63|636.27|0
1651550880000|2022-05-03 04:08:00|639.52|636.16|639.72|636.36|639.72|636.36|639.52|636.16|0
1651550890000|2022-05-03 04:08:10|639.52|636.16|639.43|636.07|639.52|636.16|639.43|636.07|0
1651550910000|2022-05-03 04:08:30|639.52|636.16|639.52|636.16|639.52|636.16|639.52|636.16|0
1651550920000|2022-05-03 04:08:40|639.33|635.97|639.33|635.97|639.33|635.97|639.33|635.97|0
1651550930000|2022-05-03 04:08:50|639.13|635.77|639.13|635.77|639.13|635.77|639.13|635.77|0
1651550940000|2022-05-03 04:09:00|639.33|635.97|639.13|635.77|639.33|635.97|638.94|635.58|0
1651550950000|2022-05-03 04:09:10|638.94|635.58|638.74|635.38|638.94|635.58|638.74|635.38|0
1651550960000|2022-05-03 04:09:20|638.94|635.58|638.54|635.18|638.94|635.58|638.54|635.18|0
1651550970000|2022-05-03 04:09:30|638.35|634.99|638.35|634.99|638.35|634.99|638.35|634.99|0
1651550980000|2022-05-03 04:09:40|638.45|635.09|638.15|634.79|638.45|635.09|638.15|634.79|0
1651550990000|2022-05-03 04:09:50|638.45|635.09|638.45|635.09|638.54|635.18|638.45|635.09|0
1651551000000|2022-05-03 04:10:00|638.35|634.99|638.15|634.79|638.35|634.99|638.15|634.79|0
1651551010000|2022-05-03 04:10:10|637.96|634.6|637.96|634.6|637.96|634.6|637.96|634.6|0
1651551020000|2022-05-03 04:10:20|638.15|634.79|638.35|634.99|638.35|634.99|638.15|634.79|0
1651551030000|2022-05-03 04:10:30|638.45|635.09|638.45|635.09|638.45|635.09|638.45|635.09|0
1651551040000|2022-05-03 04:10:40|638.35|634.99|638.25|634.89|638.35|634.99|638.25|634.89|0
1651551050000|2022-05-03 04:10:50|638.35|634.99|638.35|634.99|638.35|634.99|638.35|634.99|0
1651551060000|2022-05-03 04:11:00|638.45|635.09|638.45|635.09|638.45|635.09|638.45|635.09|0
1651551070000|2022-05-03 04:11:10|638.54|635.18|638.45|635.09|638.54|635.18|638.45|635.09|0
1651551080000|2022-05-03 04:11:20|638.35|634.99|638.25|634.89|638.35|634.99|638.25|634.89|0
1651551090000|2022-05-03 04:11:30|638.35|634.99|638.15|634.79|638.35|634.99|638.15|634.79|0
1651551100000|2022-05-03 04:11:40|638.06|634.7|637.96|634.6|638.06|634.7|637.96|634.6|0
1651551110000|2022-05-03 04:11:50|638.15|634.79|637.96|634.6|638.15|634.79|637.96|634.6|0
1651551140000|2022-05-03 04:12:20|637.86|634.5|638.15|634.79|638.15|634.79|637.86|634.5|0
1651551150000|2022-05-03 04:12:30|638.35|634.99|638.25|634.89|638.35|634.99|638.15|634.79|0
1651551160000|2022-05-03 04:12:40|638.35|634.99|638.35|634.99|638.35|634.99|638.35|634.99|0
1651551180000|2022-05-03 04:13:00|638.25|634.89|638.35|634.99|638.35|634.99|638.25|634.89|0
1651551200000|2022-05-03 04:13:20|638.25|634.89|638.15|634.79|638.25|634.89|638.15|634.79|0
1651551250000|2022-05-03 04:14:10|638.06|634.7|638.06|634.7|638.06|634.7|638.06|634.7|0
1651551260000|2022-05-03 04:14:20|637.96|634.6|637.96|634.6|637.96|634.6|637.96|634.6|0
1651551290000|2022-05-03 04:14:50|638.06|634.7|638.15|634.79|638.15|634.79|638.06|634.7|0
1651551300000|2022-05-03 04:15:00|637.96|634.6|637.96|634.6|637.96|634.6|637.96|634.6|0
1651551320000|2022-05-03 04:15:20|637.76|634.4|637.76|634.4|637.76|634.4|637.76|634.4|0
1651551340000|2022-05-03 04:15:40|637.96|634.6|637.96|634.6|637.96|634.6|637.96|634.6|0
1651551350000|2022-05-03 04:15:50|637.76|634.4|637.76|634.4|637.76|634.4|637.76|634.4|0
1651551390000|2022-05-03 04:16:30|638.15|634.79|638.15|634.79|638.15|634.79|638.15|634.79|0
1651551410000|2022-05-03 04:16:50|638.35|634.99|638.25|634.89|638.35|634.99|638.25|634.89|0
1651551420000|2022-05-03 04:17:00|638.35|634.99|638.35|634.99|638.35|634.99|638.35|634.99|0
1651551430000|2022-05-03 04:17:10|638.45|635.09|638.54|635.18|638.54|635.18|638.45|635.09|0
1651551450000|2022-05-03 04:17:30|638.64|635.28|638.54|635.18|638.64|635.28|638.54|635.18|0
1651551460000|2022-05-03 04:17:40|638.74|635.38|638.54|635.18|638.74|635.38|638.54|635.18|0
1651551470000|2022-05-03 04:17:50|638.74|635.38|638.74|635.38|638.74|635.38|638.74|635.38|0
1651551480000|2022-05-03 04:18:00|638.64|635.28|638.64|635.28|638.64|635.28|638.54|635.18|0
1651551490000|2022-05-03 04:18:10|638.74|635.38|638.64|635.28|638.74|635.38|638.64|635.28|0
1651551500000|2022-05-03 04:18:20|638.74|635.38|638.74|635.38|638.74|635.38|638.74|635.38|0
1651551510000|2022-05-03 04:18:30|638.64|635.28|638.74|635.38|638.74|635.38|638.64|635.28|0
1651551540000|2022-05-03 04:19:00|639.04|635.68|639.13|635.77|639.13|635.77|639.04|635.68|0
1651551550000|2022-05-03 04:19:10|639.04|635.68|638.93|635.57|639.13|635.77|638.93|635.57|0
1651551560000|2022-05-03 04:19:20|639.04|635.68|639.13|635.77|639.13|635.77|639.04|635.68|0
1651551570000|2022-05-03 04:19:30|639.04|635.68|639.03|635.67|639.04|635.68|639.03|635.67|0
1651551580000|2022-05-03 04:19:40|639.13|635.77|639.13|635.77|639.13|635.77|639.13|635.77|0
1651551680000|2022-05-03 04:21:20|638.93|635.57|638.93|635.57|638.93|635.57|638.93|635.57|0
1651551700000|2022-05-03 04:21:40|638.74|635.38|638.74|635.38|638.74|635.38|638.74|635.38|0
1651551710000|2022-05-03 04:21:50|638.93|635.57|638.93|635.57|638.93|635.57|638.93|635.57|0
1651551720000|2022-05-03 04:22:00|638.74|635.38|638.74|635.38|638.74|635.38|638.74|635.38|0
1651551740000|2022-05-03 04:22:20|638.54|635.18|638.54|635.18|638.54|635.18|638.34|634.98|0
1651551760000|2022-05-03 04:22:40|638.74|635.38|638.74|635.38|638.84|635.48|638.74|635.38|0
1651551770000|2022-05-03 04:22:50|638.84|635.48|638.93|635.57|638.93|635.57|638.84|635.48|0
1651551780000|2022-05-03 04:23:00|639.13|635.77|639.23|635.87|639.23|635.87|639.13|635.77|0
1651551790000|2022-05-03 04:23:10|639.32|635.96|639.23|635.87|639.43|636.07|639.23|635.87|0
1651551820000|2022-05-03 04:23:40|639.13|635.77|639.13|635.77|639.13|635.77|639.13|635.77|0
1651551830000|2022-05-03 04:23:50|639.32|635.96|639.23|635.87|639.32|635.96|639.23|635.87|0
1651551840000|2022-05-03 04:24:00|639.32|635.96|639.13|635.77|639.32|635.96|639.13|635.77|0
1651551850000|2022-05-03 04:24:10|639.23|635.87|639.03|635.67|639.23|635.87|639.03|635.67|0
1651551860000|2022-05-03 04:24:20|638.93|635.57|638.93|635.57|638.93|635.57|638.93|635.57|0
1651551890000|2022-05-03 04:24:50|638.84|635.48|638.93|635.57|638.93|635.57|638.74|635.38|0
1651551900000|2022-05-03 04:25:00|639.13|635.77|639.13|635.77|639.13|635.77|639.13|635.77|0
1651551910000|2022-05-03 04:25:10|638.93|635.57|638.93|635.57|638.93|635.57|638.93|635.57|0
1651551920000|2022-05-03 04:25:20|639.03|635.67|639.03|635.67|639.13|635.77|639.03|635.67|0
1651551940000|2022-05-03 04:25:40|639.13|635.77|639.03|635.67|639.13|635.77|639.03|635.67|0
1651551950000|2022-05-03 04:25:50|639.13|635.77|639.23|635.87|639.23|635.87|639.13|635.77|0
1651551960000|2022-05-03 04:26:00|639.32|635.96|639.32|635.96|639.32|635.96|639.32|635.96|0
1651551990000|2022-05-03 04:26:30|639.23|635.87|639.32|635.96|639.32|635.96|639.23|635.87|0
1651552000000|2022-05-03 04:26:40|639.13|635.77|639.13|635.77|639.13|635.77|639.13|635.77|0
1651552060000|2022-05-03 04:27:40|639.03|635.67|638.93|635.57|639.03|635.67|638.93|635.57|0
1651552070000|2022-05-03 04:27:50|639.03|635.67|639.13|635.77|639.13|635.77|639.03|635.67|0
1651552090000|2022-05-03 04:28:10|639.23|635.87|639.23|635.87|639.23|635.87|639.23|635.87|0
1651552100000|2022-05-03 04:28:20|639.13|635.77|639.23|635.87|639.32|635.96|639.13|635.77|0
1651552110000|2022-05-03 04:28:30|639.32|635.96|639.32|635.96|639.32|635.96|639.32|635.96|0
1651552120000|2022-05-03 04:28:40|639.23|635.87|639.13|635.77|639.23|635.87|639.13|635.77|0
1651552130000|2022-05-03 04:28:50|639.03|635.67|638.84|635.48|639.03|635.67|638.84|635.48|0
1651552140000|2022-05-03 04:29:00|638.73|635.37|638.73|635.37|638.84|635.48|638.73|635.37|0
1651552150000|2022-05-03 04:29:10|638.93|635.57|638.93|635.57|638.93|635.57|638.93|635.57|0
1651552160000|2022-05-03 04:29:20|639.13|635.77|639.13|635.77|639.13|635.77|639.13|635.77|0
1651552170000|2022-05-03 04:29:30|639.03|635.67|639.23|635.87|639.23|635.87|639.03|635.67|0
1651552180000|2022-05-03 04:29:40|639.32|635.96|639.42|636.06|639.42|636.06|639.32|635.96|0
1651552190000|2022-05-03 04:29:50|639.52|636.16|639.52|636.16|639.52|636.16|639.52|636.16|0
1651552200000|2022-05-03 04:30:00|639.42|636.06|638.93|635.57|639.42|636.06|638.93|635.57|0
1651552210000|2022-05-03 04:30:10|638.73|635.37|638.93|635.57|638.93|635.57|638.54|635.18|0
1651552220000|2022-05-03 04:30:20|639.13|635.77|639.71|636.35|639.91|636.55|639.13|635.77|0
1651552230000|2022-05-03 04:30:30|639.91|636.55|640.11|636.75|640.4|637.04|639.91|636.55|0
1651552240000|2022-05-03 04:30:40|639.82|636.46|639.42|636.06|639.82|636.46|639.23|635.87|0
1651552250000|2022-05-03 04:30:50|638.93|635.57|638.54|635.18|638.93|635.57|638.54|635.18|0
1651552260000|2022-05-03 04:31:00|638.34|634.98|638.93|635.57|638.93|635.57|638.34|634.98|0
1651552270000|2022-05-03 04:31:10|639.13|635.77|639.32|635.96|639.42|636.06|639.13|635.77|0
1651552280000|2022-05-03 04:31:20|639.13|635.77|638.15|634.79|639.13|635.77|638.15|634.79|0
1651552290000|2022-05-03 04:31:30|637.76|634.4|637.56|634.2|637.76|634.4|637.56|634.2|0
1651552300000|2022-05-03 04:31:40|637.76|634.4|637.95|634.59|637.95|634.59|637.76|634.4|0
1651552310000|2022-05-03 04:31:50|638.05|634.69|637.86|634.5|638.05|634.69|637.86|634.5|0
1651552320000|2022-05-03 04:32:00|637.95|634.59|637.36|634|637.95|634.59|637.36|634|0
1651552330000|2022-05-03 04:32:10|637.56|634.2|637.56|634.2|637.56|634.2|637.47|634.11|0
1651552340000|2022-05-03 04:32:20|637.47|634.11|637.47|634.11|637.56|634.2|637.47|634.11|0
1651552350000|2022-05-03 04:32:30|637.36|634|637.07|633.71|637.36|634|637.07|633.71|0
1651552360000|2022-05-03 04:32:40|637.17|633.81|636.97|633.61|637.27|633.91|636.97|633.61|0
1651552370000|2022-05-03 04:32:50|636.88|633.52|636.78|633.42|636.97|633.61|636.78|633.42|0
1651552380000|2022-05-03 04:33:00|636.88|633.52|637.17|633.81|637.17|633.81|636.88|633.52|0
1651552390000|2022-05-03 04:33:10|637.36|634|637.17|633.81|637.36|634|637.17|633.81|0
1651552400000|2022-05-03 04:33:20|637.27|633.91|637.27|633.91|637.27|633.91|637.27|633.91|0
1651552410000|2022-05-03 04:33:30|637.17|633.81|637.36|634|637.36|634|637.17|633.81|0
1651552420000|2022-05-03 04:33:40|637.56|634.2|637.56|634.2|637.56|634.2|637.56|634.2|0
1651552430000|2022-05-03 04:33:50|637.47|634.11|637.27|633.91|637.47|634.11|637.27|633.91|0
1651552440000|2022-05-03 04:34:00|637.17|633.81|637.17|633.81|637.36|634|637.17|633.81|0
1651552450000|2022-05-03 04:34:10|637.36|634|637.36|634|637.36|634|637.36|634|0
1651552460000|2022-05-03 04:34:20|637.17|633.81|636.78|633.42|637.17|633.81|636.78|633.42|0
1651552470000|2022-05-03 04:34:30|636.88|633.52|636.97|633.61|636.97|633.61|636.78|633.42|0
1651552480000|2022-05-03 04:34:40|636.88|633.52|636.88|633.52|636.97|633.61|636.88|633.52|0
1651552490000|2022-05-03 04:34:50|636.97|633.61|636.88|633.52|637.17|633.81|636.88|633.52|0
1651552500000|2022-05-03 04:35:00|636.97|633.61|636.97|633.61|636.97|633.61|636.88|633.52|0
1651552510000|2022-05-03 04:35:10|636.78|633.42|636.88|633.52|636.88|633.52|636.78|633.42|0
1651552520000|2022-05-03 04:35:20|636.78|633.42|636.68|633.32|636.97|633.61|636.68|633.32|0
1651552530000|2022-05-03 04:35:30|636.58|633.22|636.78|633.42|636.78|633.42|636.58|633.22|0
1651552540000|2022-05-03 04:35:40|636.97|633.61|636.88|633.52|637.17|633.81|636.88|633.52|0
1651552550000|2022-05-03 04:35:50|636.97|633.61|636.88|633.52|636.97|633.61|636.78|633.42|0
1651552560000|2022-05-03 04:36:00|636.78|633.42|636.88|633.52|636.88|633.52|636.78|633.42|0
1651552570000|2022-05-03 04:36:10|636.78|633.42|636.78|633.42|636.78|633.42|636.78|633.42|0
1651552580000|2022-05-03 04:36:20|636.97|633.61|636.97|633.61|637.07|633.71|636.97|633.61|0
1651552590000|2022-05-03 04:36:30|637.17|633.81|636.97|633.61|637.17|633.81|636.97|633.61|0
1651552600000|2022-05-03 04:36:40|637.17|633.81|637.27|633.91|637.27|633.91|637.17|633.81|0
1651552610000|2022-05-03 04:36:50|637.36|634|637.36|634|637.36|634|637.27|633.91|0
1651552620000|2022-05-03 04:37:00|637.46|634.1|637.46|634.1|637.46|634.1|637.46|634.1|0
1651552630000|2022-05-03 04:37:10|637.36|634|637.36|634|637.36|634|637.36|634|0
1651552660000|2022-05-03 04:37:40|637.27|633.91|637.56|634.2|637.56|634.2|637.27|633.91|0
1651552670000|2022-05-03 04:37:50|637.46|634.1|637.46|634.1|637.46|634.1|637.36|634|0
1651552680000|2022-05-03 04:38:00|637.36|634|637.36|634|637.36|634|637.27|633.91|0
1651552690000|2022-05-03 04:38:10|637.46|634.1|637.56|634.2|637.56|634.2|637.46|634.1|0
1651552700000|2022-05-03 04:38:20|637.46|634.1|637.46|634.1|637.46|634.1|637.36|634|0
1651552710000|2022-05-03 04:38:30|637.56|634.2|637.46|634.1|637.56|634.2|637.46|634.1|0
1651552720000|2022-05-03 04:38:40|637.36|634|637.36|634|637.36|634|637.36|634|0
1651552730000|2022-05-03 04:38:50|637.66|634.3|637.56|634.2|637.66|634.3|637.56|634.2|0
1651552740000|2022-05-03 04:39:00|637.66|634.3|637.46|634.1|637.66|634.3|637.36|634|0
1651552750000|2022-05-03 04:39:10|637.36|634|637.36|634|637.36|634|637.36|634|0
1651552760000|2022-05-03 04:39:20|637.27|633.91|637.36|634|637.36|634|637.27|633.91|0
1651552770000|2022-05-03 04:39:30|637.46|634.1|637.36|634|637.46|634.1|637.36|634|0
1651552780000|2022-05-03 04:39:40|637.46|634.1|637.46|634.1|637.46|634.1|637.46|634.1|0
1651552790000|2022-05-03 04:39:50|637.56|634.2|637.56|634.2|637.56|634.2|637.56|634.2|0
1651552800000|2022-05-03 04:40:00|637.66|634.3|637.95|634.59|637.95|634.59|637.66|634.3|0
1651552810000|2022-05-03 04:40:10|638.14|634.78|638.14|634.78|638.14|634.78|638.14|634.78|0
1651552820000|2022-05-03 04:40:20|638.34|634.98|638.25|634.89|638.34|634.98|638.25|634.89|0
1651552830000|2022-05-03 04:40:30|638.14|634.78|638.05|634.69|638.14|634.78|638.05|634.69|0
1651552840000|2022-05-03 04:40:40|637.95|634.59|638.14|634.78|638.14|634.78|637.95|634.59|0
1651552850000|2022-05-03 04:40:50|638.34|634.98|638.34|634.98|638.34|634.98|638.25|634.89|0
1651552860000|2022-05-03 04:41:00|638.25|634.89|638.34|634.98|638.34|634.98|638.14|634.78|0
1651552870000|2022-05-03 04:41:10|638.44|635.08|638.73|635.37|638.73|635.37|638.44|635.08|0
1651552880000|2022-05-03 04:41:20|638.64|635.28|638.64|635.28|638.73|635.37|638.64|635.28|0
1651552890000|2022-05-03 04:41:30|638.14|634.78|638.14|634.78|638.14|634.78|638.05|634.69|0
1651552900000|2022-05-03 04:41:40|638.44|635.08|638.25|634.89|638.44|635.08|638.25|634.89|0
1651552910000|2022-05-03 04:41:50|638.05|634.69|637.66|634.3|638.05|634.69|637.66|634.3|0
1651552920000|2022-05-03 04:42:00|637.85|634.49|637.66|634.3|637.85|634.49|637.66|634.3|0
1651552940000|2022-05-03 04:42:20|637.56|634.2|637.27|633.91|637.56|634.2|637.27|633.91|0
1651552950000|2022-05-03 04:42:30|637.36|634|637.56|634.2|637.56|634.2|637.36|634|0
1651552960000|2022-05-03 04:42:40|637.66|634.3|637.66|634.3|637.66|634.3|637.66|634.3|0
1651552970000|2022-05-03 04:42:50|637.56|634.2|637.27|633.91|637.56|634.2|637.27|633.91|0
1651552980000|2022-05-03 04:43:00|637.17|633.81|637.17|633.81|637.17|633.81|637.17|633.81|0
1651552990000|2022-05-03 04:43:10|637.07|633.71|637.17|633.81|637.17|633.81|637.07|633.71|0
1651553000000|2022-05-03 04:43:20|637.75|634.39|637.75|634.39|637.75|634.39|637.75|634.39|0
1651553010000|2022-05-03 04:43:30|637.95|634.59|637.95|634.59|637.95|634.59|637.95|634.59|0
1651553020000|2022-05-03 04:43:40|637.85|634.49|637.75|634.39|637.85|634.49|637.75|634.39|0
1651553030000|2022-05-03 04:43:50|637.85|634.49|637.66|634.3|637.85|634.49|637.66|634.3|0
1651553040000|2022-05-03 04:44:00|637.46|634.1|637.36|634|637.46|634.1|637.36|634|0
1651553050000|2022-05-03 04:44:10|637.46|634.1|637.27|633.91|637.46|634.1|637.27|633.91|0
1651553060000|2022-05-03 04:44:20|637.07|633.71|636.77|633.41|637.07|633.71|636.77|633.41|0
1651553070000|2022-05-03 04:44:30|637.46|634.1|637.36|634|637.46|634.1|637.36|634|0
1651553090000|2022-05-03 04:44:50|637.56|634.2|637.56|634.2|637.56|634.2|637.56|634.2|0
1651553100000|2022-05-03 04:45:00|637.75|634.39|637.56|634.2|637.75|634.39|637.56|634.2|0
1651553110000|2022-05-03 04:45:10|637.75|634.39|637.66|634.3|637.75|634.39|637.66|634.3|0
1651553120000|2022-05-03 04:45:20|637.56|634.2|637.56|634.2|637.56|634.2|637.56|634.2|0
1651553130000|2022-05-03 04:45:30|637.46|634.1|637.56|634.2|637.56|634.2|637.46|634.1|0
1651553140000|2022-05-03 04:45:40|637.95|634.59|637.95|634.59|637.95|634.59|637.95|634.59|0
1651553150000|2022-05-03 04:45:50|638.14|634.78|637.95|634.59|638.14|634.78|637.95|634.59|0
1651553190000|2022-05-03 04:46:30|637.66|634.3|637.66|634.3|637.66|634.3|637.66|634.3|0
1651553200000|2022-05-03 04:46:40|637.56|634.2|637.56|634.2|637.56|634.2|637.56|634.2|0
1651553210000|2022-05-03 04:46:50|637.75|634.39|637.75|634.39|637.75|634.39|637.75|634.39|0
1651553220000|2022-05-03 04:47:00|637.66|634.3|637.66|634.3|637.66|634.3|637.66|634.3|0
1651553230000|2022-05-03 04:47:10|637.56|634.2|637.56|634.2|637.56|634.2|637.56|634.2|0
1651553240000|2022-05-03 04:47:20|637.46|634.1|637.56|634.2|637.56|634.2|637.36|634|0
1651553250000|2022-05-03 04:47:30|637.75|634.39|637.75|634.39|637.75|634.39|637.75|634.39|0
1651553260000|2022-05-03 04:47:40|637.56|634.2|637.56|634.2|637.56|634.2|637.56|634.2|0
1651553280000|2022-05-03 04:48:00|637.55|634.19|637.46|634.1|637.55|634.19|637.46|634.1|0
1651553290000|2022-05-03 04:48:10|637.55|634.19|637.46|634.1|637.55|634.19|637.46|634.1|0
1651553300000|2022-05-03 04:48:20|637.36|634|637.36|634|637.36|634|637.27|633.91|0
1651553310000|2022-05-03 04:48:30|637.66|634.3|638.05|634.69|638.14|634.78|637.66|634.3|0
1651553320000|2022-05-03 04:48:40|638.14|634.78|638.34|634.98|638.34|634.98|638.14|634.78|0
1651553330000|2022-05-03 04:48:50|638.53|635.17|638.14|634.78|638.53|635.17|638.14|634.78|0
1651553350000|2022-05-03 04:49:10|638.24|634.88|638.34|634.98|638.34|634.98|638.24|634.88|0
1651553360000|2022-05-03 04:49:20|638.73|635.37|639.12|635.76|639.12|635.76|638.73|635.37|0
1651553370000|2022-05-03 04:49:30|639.51|636.15|639.32|635.96|639.51|636.15|639.32|635.96|0
1651553380000|2022-05-03 04:49:40|639.22|635.86|639.22|635.86|639.32|635.96|639.22|635.86|0
1651553390000|2022-05-03 04:49:50|639.42|636.06|639.51|636.15|639.51|636.15|639.42|636.06|0
1651553400000|2022-05-03 04:50:00|639.61|636.25|639.32|635.96|639.71|636.35|639.32|635.96|0
1651553410000|2022-05-03 04:50:10|639.22|635.86|639.22|635.86|639.32|635.96|639.22|635.86|0
1651553420000|2022-05-03 04:50:20|639.32|635.96|639.12|635.76|639.32|635.96|639.12|635.76|0
1651553430000|2022-05-03 04:50:30|639.03|635.67|639.12|635.76|639.12|635.76|638.92|635.56|0
1651553440000|2022-05-03 04:50:40|639.03|635.67|639.12|635.76|639.22|635.86|639.03|635.67|0
1651553450000|2022-05-03 04:50:50|639.22|635.86|639.12|635.76|639.22|635.86|639.12|635.76|0
1651553460000|2022-05-03 04:51:00|639.22|635.86|640.3|636.94|640.49|637.13|639.22|635.86|0
1651553470000|2022-05-03 04:51:10|640.2|636.84|640.1|636.74|640.3|636.94|640.1|636.74|0
1651553480000|2022-05-03 04:51:20|639.9|636.54|639.71|636.35|639.9|636.54|639.71|636.35|0
1651553490000|2022-05-03 04:51:30|639.61|636.25|639.61|636.25|639.61|636.25|639.61|636.25|0
1651553500000|2022-05-03 04:51:40|639.51|636.15|639.51|636.15|639.51|636.15|639.51|636.15|0
1651553510000|2022-05-03 04:51:50|637.55|634.19|638.14|634.78|638.14|634.78|637.55|634.19|0
1651553520000|2022-05-03 04:52:00|637.95|634.59|638.34|634.98|638.34|634.98|637.95|634.59|0
1651553530000|2022-05-03 04:52:10|638.24|634.88|638.34|634.98|638.34|634.98|638.24|634.88|0
1651553540000|2022-05-03 04:52:20|638.14|634.78|638.34|634.98|638.34|634.98|638.14|634.78|0
1651553550000|2022-05-03 04:52:30|638.53|635.17|638.73|635.37|638.73|635.37|638.53|635.17|0
1651553560000|2022-05-03 04:52:40|638.92|635.56|638.73|635.37|638.92|635.56|638.73|635.37|0
1651553570000|2022-05-03 04:52:50|638.83|635.47|638.83|635.47|638.83|635.47|638.83|635.47|0
1651553580000|2022-05-03 04:53:00|639.12|635.76|638.92|635.56|639.12|635.76|638.92|635.56|0
1651553590000|2022-05-03 04:53:10|639.12|635.76|639.12|635.76|639.12|635.76|639.12|635.76|0
1651553600000|2022-05-03 04:53:20|639.32|635.96|639.32|635.96|639.32|635.96|639.32|635.96|0
1651553610000|2022-05-03 04:53:30|639.12|635.76|638.92|635.56|639.12|635.76|638.83|635.47|0
1651553620000|2022-05-03 04:53:40|639.12|635.76|639.12|635.76|639.12|635.76|639.12|635.76|0
1651553630000|2022-05-03 04:53:50|639.22|635.86|639.32|635.96|639.32|635.96|639.22|635.86|0
1651553640000|2022-05-03 04:54:00|639.42|636.06|639.81|636.45|639.81|636.45|639.42|636.06|0
1651553650000|2022-05-03 04:54:10|637.94|634.58|638.53|635.17|638.53|635.17|637.94|634.58|0
1651553660000|2022-05-03 04:54:20|638.63|635.27|638.63|635.27|638.63|635.27|638.53|635.17|0
1651553670000|2022-05-03 04:54:30|638.53|635.17|638.83|635.47|638.83|635.47|638.53|635.17|0
1651553680000|2022-05-03 04:54:40|638.73|635.37|638.73|635.37|638.73|635.37|638.63|635.27|0
1651553690000|2022-05-03 04:54:50|639.12|635.76|639.12|635.76|639.12|635.76|639.12|635.76|0
1651553700000|2022-05-03 04:55:00|638.73|635.37|638.92|635.56|639.12|635.76|638.73|635.37|0
1651553710000|2022-05-03 04:55:10|639.12|635.76|639.32|635.96|639.32|635.96|639.12|635.76|0
1651553720000|2022-05-03 04:55:20|639.51|636.15|639.61|636.25|639.61|636.25|639.51|636.15|0
1651553730000|2022-05-03 04:55:30|639.51|636.15|639.61|636.25|639.61|636.25|639.51|636.15|0
1651553740000|2022-05-03 04:55:40|639.31|635.95|639.71|636.35|639.71|636.35|639.31|635.95|0
1651553750000|2022-05-03 04:55:50|639.61|636.25|639.61|636.25|639.61|636.25|639.51|636.15|0
1651553760000|2022-05-03 04:56:00|639.71|636.35|640.2|636.84|640.2|636.84|639.71|636.35|0
1651553770000|2022-05-03 04:56:10|640.29|636.93|640.49|637.13|640.49|637.13|640.29|636.93|0
1651553780000|2022-05-03 04:56:20|640.29|636.93|640.29|636.93|640.29|636.93|640.29|636.93|0
1651553790000|2022-05-03 04:56:30|640.4|637.04|640.29|636.93|640.4|637.04|640.29|636.93|0
1651553800000|2022-05-03 04:56:40|640.1|636.74|640.1|636.74|640.1|636.74|640.1|636.74|0
1651553810000|2022-05-03 04:56:50|640.2|636.84|640.29|636.93|640.29|636.93|640.1|636.74|0
1651553820000|2022-05-03 04:57:00|640.49|637.13|640.4|637.04|640.49|637.13|640.4|637.04|0
1651553830000|2022-05-03 04:57:10|640.29|636.93|640.4|637.04|640.4|637.04|640.29|636.93|0
1651553840000|2022-05-03 04:57:20|640.29|636.93|640.29|636.93|640.29|636.93|640.29|636.93|0
1651553860000|2022-05-03 04:57:40|640.49|637.13|640.49|637.13|640.49|637.13|640.49|637.13|0
1651553870000|2022-05-03 04:57:50|640.59|637.23|640.59|637.23|640.59|637.23|640.49|637.13|0
1651553880000|2022-05-03 04:58:00|640.4|637.04|640.1|636.74|640.4|637.04|640.1|636.74|0
1651553890000|2022-05-03 04:58:10|640.29|636.93|640.29|636.93|640.29|636.93|640.29|636.93|0
1651553900000|2022-05-03 04:58:20|640.49|637.13|640.59|637.23|640.59|637.23|640.49|637.13|0
1651553910000|2022-05-03 04:58:30|640.69|637.33|641.08|637.72|641.08|637.72|640.69|637.33|0
1651553920000|2022-05-03 04:58:40|640.88|637.52|640.69|637.33|640.88|637.52|640.69|637.33|0
1651553930000|2022-05-03 04:58:50|640.49|637.13|640.69|637.33|640.69|637.33|640.29|636.93|0
1651553940000|2022-05-03 04:59:00|640.88|637.52|640.88|637.52|641.08|637.72|640.88|637.52|0
1651553960000|2022-05-03 04:59:20|640.69|637.33|640.69|637.33|640.69|637.33|640.69|637.33|0
1651553980000|2022-05-03 04:59:40|640.79|637.43|640.79|637.43|640.79|637.43|640.79|637.43|0
1651553990000|2022-05-03 04:59:50|640.88|637.52|640.88|637.52|640.88|637.52|640.88|637.52|0
1651554000000|2022-05-03 05:00:00|640.98|637.62|641.27|637.91|641.27|637.91|640.98|637.62|0
1651554010000|2022-05-03 05:00:10|641.86|638.5|641.86|638.5|642.06|638.7|641.86|638.5|0
1651554020000|2022-05-03 05:00:20|641.67|638.31|641.27|637.91|641.67|638.31|641.27|637.91|0
1651554030000|2022-05-03 05:00:30|641.47|638.11|641.47|638.11|641.67|638.31|641.47|638.11|0
1651554040000|2022-05-03 05:00:40|641.67|638.31|641.47|638.11|641.67|638.31|641.27|637.91|0
1651554050000|2022-05-03 05:00:50|641.38|638.02|641.47|638.11|641.47|638.11|641.27|637.91|0
1651554060000|2022-05-03 05:01:00|641.67|638.31|641.47|638.11|641.67|638.31|641.47|638.11|0
1651554070000|2022-05-03 05:01:10|641.67|638.31|641.67|638.31|641.67|638.31|641.67|638.31|0
1651554080000|2022-05-03 05:01:20|641.47|638.11|641.47|638.11|641.47|638.11|641.47|638.11|0
1651554100000|2022-05-03 05:01:40|641.67|638.31|641.67|638.31|641.67|638.31|641.67|638.31|0
1651554110000|2022-05-03 05:01:50|641.86|638.5|641.67|638.31|641.96|638.6|641.67|638.31|0
1651554120000|2022-05-03 05:02:00|641.47|638.11|641.86|638.5|641.86|638.5|641.47|638.11|0
1651554130000|2022-05-03 05:02:10|641.67|638.31|641.67|638.31|641.67|638.31|641.67|638.31|0
1651554140000|2022-05-03 05:02:20|641.47|638.11|641.67|638.31|641.67|638.31|641.47|638.11|0
1651554150000|2022-05-03 05:02:30|641.57|638.21|641.47|638.11|641.57|638.21|641.47|638.11|0
1651554160000|2022-05-03 05:02:40|641.67|638.31|641.27|637.91|641.67|638.31|641.27|637.91|0
1651554170000|2022-05-03 05:02:50|641.08|637.72|641.27|637.91|641.27|637.91|641.08|637.72|0
1651554180000|2022-05-03 05:03:00|641.08|637.72|640.88|637.52|641.08|637.72|640.69|637.33|0
1651554190000|2022-05-03 05:03:10|641.08|637.72|640.88|637.52|641.08|637.72|640.88|637.52|0
1651554200000|2022-05-03 05:03:20|640.68|637.32|640.79|637.43|640.88|637.52|640.68|637.32|0
1651554210000|2022-05-03 05:03:30|640.68|637.32|640.79|637.43|640.79|637.43|640.68|637.32|0
1651554220000|2022-05-03 05:03:40|640.68|637.32|640.68|637.32|640.68|637.32|640.68|637.32|0
1651554240000|2022-05-03 05:04:00|640.59|637.23|640.68|637.32|640.68|637.32|640.59|637.23|0
1651554250000|2022-05-03 05:04:10|640.49|637.13|640.49|637.13|640.49|637.13|640.49|637.13|0
1651554260000|2022-05-03 05:04:20|640.68|637.32|640.68|637.32|640.68|637.32|640.68|637.32|0
1651554270000|2022-05-03 05:04:30|640.88|637.52|640.68|637.32|640.88|637.52|640.68|637.32|0
1651554280000|2022-05-03 05:04:40|640.79|637.43|640.79|637.43|640.79|637.43|640.68|637.32|0
1651554290000|2022-05-03 05:04:50|640.88|637.52|640.88|637.52|640.88|637.52|640.88|637.52|0
1651554300000|2022-05-03 05:05:00|641.08|637.72|641.08|637.72|641.47|638.11|641.08|637.72|0
1651554310000|2022-05-03 05:05:10|640.68|637.32|640.29|636.93|640.68|637.32|640.2|636.84|0
1651554320000|2022-05-03 05:05:20|640.39|637.03|640.2|636.84|640.39|637.03|640.2|636.84|0
1651554330000|2022-05-03 05:05:30|640.29|636.93|640.49|637.13|640.49|637.13|640.29|636.93|0
1651554340000|2022-05-03 05:05:40|640.59|637.23|640.49|637.13|640.59|637.23|640.39|637.03|0
1651554350000|2022-05-03 05:05:50|640.59|637.23|640.49|637.13|640.59|637.23|640.49|637.13|0
1651554360000|2022-05-03 05:06:00|640.59|637.23|640.49|637.13|640.59|637.23|640.49|637.13|0
1651554370000|2022-05-03 05:06:10|640.59|637.23|640.29|636.93|640.59|637.23|640.29|636.93|0
1651554380000|2022-05-03 05:06:20|640.1|636.74|640.1|636.74|640.1|636.74|640.1|636.74|0
1651554390000|2022-05-03 05:06:30|640|636.64|640.1|636.74|640.1|636.74|640|636.64|0
1651554420000|2022-05-03 05:07:00|640|636.64|639.9|636.54|640|636.64|639.9|636.54|0
1651554430000|2022-05-03 05:07:10|639.81|636.45|639.81|636.45|639.9|636.54|639.81|636.45|0
1651554440000|2022-05-03 05:07:20|639.51|636.15|639.9|636.54|639.9|636.54|639.51|636.15|0
1651554450000|2022-05-03 05:07:30|640|636.64|640|636.64|640|636.64|640|636.64|0
1651554460000|2022-05-03 05:07:40|640.1|636.74|640.1|636.74|640.1|636.74|640.1|636.74|0
1651554470000|2022-05-03 05:07:50|639.9|636.54|639.9|636.54|639.9|636.54|639.9|636.54|0
1651554480000|2022-05-03 05:08:00|639.7|636.34|639.51|636.15|639.7|636.34|639.51|636.15|0
1651554490000|2022-05-03 05:08:10|639.31|635.95|639.51|636.15|639.51|636.15|639.31|635.95|0
1651554500000|2022-05-03 05:08:20|639.61|636.25|639.31|635.95|639.61|636.25|639.31|635.95|0
1651554510000|2022-05-03 05:08:30|639.61|636.25|639.7|636.34|639.9|636.54|639.61|636.25|0
1651554520000|2022-05-03 05:08:40|639.61|636.25|639.61|636.25|639.61|636.25|639.61|636.25|0
1651554530000|2022-05-03 05:08:50|639.51|636.15|639.51|636.15|639.51|636.15|639.41|636.05|0
1651554540000|2022-05-03 05:09:00|639.41|636.05|639.7|636.34|639.7|636.34|639.41|636.05|0
1651554550000|2022-05-03 05:09:10|639.61|636.25|639.7|636.34|639.7|636.34|639.61|636.25|0
1651554570000|2022-05-03 05:09:30|639.51|636.15|639.51|636.15|639.61|636.25|639.51|636.15|0
1651554580000|2022-05-03 05:09:40|639.7|636.34|639.51|636.15|639.7|636.34|639.51|636.15|0
1651554590000|2022-05-03 05:09:50|639.31|635.95|639.12|635.76|639.41|636.05|639.12|635.76|0
1651554600000|2022-05-03 05:10:00|639.22|635.86|639.22|635.86|639.22|635.86|639.22|635.86|0
1651554610000|2022-05-03 05:10:10|639.12|635.76|639.31|635.95|639.41|636.05|639.11|635.75|0
1651554620000|2022-05-03 05:10:20|639.22|635.86|639.22|635.86|639.22|635.86|639.22|635.86|0
1651554630000|2022-05-03 05:10:30|639.11|635.75|639.11|635.75|639.11|635.75|639.11|635.75|0
1651554640000|2022-05-03 05:10:40|639.02|635.66|639.11|635.75|639.22|635.86|639.02|635.66|0
1651554650000|2022-05-03 05:10:50|638.92|635.56|638.92|635.56|638.92|635.56|638.92|635.56|0
1651554660000|2022-05-03 05:11:00|639.02|635.66|639.11|635.75|639.11|635.75|639.02|635.66|0
1651554670000|2022-05-03 05:11:10|639.02|635.66|639.11|635.75|639.11|635.75|639.02|635.66|0
1651554690000|2022-05-03 05:11:30|638.92|635.56|638.72|635.36|638.92|635.56|638.72|635.36|0
1651554700000|2022-05-03 05:11:40|638.33|634.97|638.53|635.17|638.53|635.17|638.33|634.97|0
1651554710000|2022-05-03 05:11:50|638.43|635.07|638.53|635.17|638.53|635.17|638.43|635.07|0
1651554720000|2022-05-03 05:12:00|638.63|635.27|638.63|635.27|638.63|635.27|638.63|635.27|0
1651554730000|2022-05-03 05:12:10|638.72|635.36|638.92|635.56|638.92|635.56|638.72|635.36|0
1651554740000|2022-05-03 05:12:20|639.02|635.66|638.92|635.56|639.02|635.66|638.92|635.56|0
1651554760000|2022-05-03 05:12:40|638.72|635.36|638.72|635.36|638.72|635.36|638.72|635.36|0
1651554800000|2022-05-03 05:13:20|638.53|635.17|638.33|634.97|638.53|635.17|638.33|634.97|0
1651554810000|2022-05-03 05:13:30|638.14|634.78|638.24|634.88|638.24|634.88|638.14|634.78|0
1651554820000|2022-05-03 05:13:40|638.33|634.97|638.13|634.77|638.33|634.97|638.13|634.77|0
1651554830000|2022-05-03 05:13:50|637.94|634.58|637.35|633.99|637.94|634.58|637.35|633.99|0
1651554840000|2022-05-03 05:14:00|637.55|634.19|637.45|634.09|637.55|634.19|637.45|634.09|0
1651554850000|2022-05-03 05:14:10|637.55|634.19|637.55|634.19|637.55|634.19|637.55|634.19|0
1651554860000|2022-05-03 05:14:20|637.35|633.99|637.16|633.8|637.35|633.99|637.16|633.8|0
1651554870000|2022-05-03 05:14:30|636.96|633.6|637.85|634.49|638.04|634.68|636.96|633.6|0
1651554880000|2022-05-03 05:14:40|637.74|634.38|637.55|634.19|637.74|634.38|637.55|634.19|0
1651554890000|2022-05-03 05:14:50|637.65|634.29|637.55|634.19|637.65|634.29|637.55|634.19|0
1651554900000|2022-05-03 05:15:00|637.35|633.99|637.06|633.7|637.35|633.99|636.96|633.6|0
1651554910000|2022-05-03 05:15:10|637.16|633.8|637.16|633.8|637.16|633.8|636.96|633.6|0
1651554920000|2022-05-03 05:15:20|636.96|633.6|636.67|633.31|636.96|633.6|636.57|633.21|0
1651554930000|2022-05-03 05:15:30|636.76|633.4|637.35|633.99|637.35|633.99|636.76|633.4|0
1651554940000|2022-05-03 05:15:40|637.45|634.09|637.74|634.38|637.74|634.38|637.45|634.09|0
1651554950000|2022-05-03 05:15:50|637.84|634.48|638.04|634.68|638.24|634.88|637.84|634.48|0
1651554960000|2022-05-03 05:16:00|637.94|634.58|637.55|634.19|637.94|634.58|637.55|634.19|0
1651554970000|2022-05-03 05:16:10|637.45|634.09|637.35|633.99|637.55|634.19|637.35|633.99|0
1651554980000|2022-05-03 05:16:20|637.16|633.8|636.76|633.4|637.16|633.8|636.76|633.4|0
1651554990000|2022-05-03 05:16:30|636.57|633.21|636.87|633.51|636.87|633.51|636.57|633.21|0
1651555000000|2022-05-03 05:16:40|636.76|633.4|635.98|632.62|636.76|633.4|635.98|632.62|0
1651555010000|2022-05-03 05:16:50|636.18|632.82|636.28|632.92|636.28|632.92|636.18|632.82|0
1651555020000|2022-05-03 05:17:00|636.18|632.82|635.79|632.43|636.18|632.82|635.79|632.43|0
1651555030000|2022-05-03 05:17:10|635.89|632.53|635.79|632.43|635.89|632.53|635.79|632.43|0
1651555040000|2022-05-03 05:17:20|636.76|633.4|636.37|633.01|636.76|633.4|636.37|633.01|0
1651555050000|2022-05-03 05:17:30|635.79|632.43|636.08|632.72|636.08|632.72|635.79|632.43|0
1651555060000|2022-05-03 05:17:40|636.57|633.21|636.37|633.01|636.76|633.4|636.37|633.01|0
1651555070000|2022-05-03 05:17:50|636.57|633.21|636.37|633.01|636.57|633.21|636.37|633.01|0
1651555080000|2022-05-03 05:18:00|636.47|633.11|636.18|632.82|636.47|633.11|636.18|632.82|0
1651555090000|2022-05-03 05:18:10|636.37|633.01|636.37|633.01|636.57|633.21|636.37|633.01|0
1651555100000|2022-05-03 05:18:20|636.47|633.11|636.57|633.21|636.57|633.21|636.47|633.11|0
1651555110000|2022-05-03 05:18:30|636.67|633.31|636.76|633.4|636.76|633.4|636.67|633.31|0
1651555120000|2022-05-03 05:18:40|636.67|633.31|636.47|633.11|636.76|633.4|636.47|633.11|0
1651555130000|2022-05-03 05:18:50|636.37|633.01|636.37|633.01|636.37|633.01|636.37|633.01|0
1651555140000|2022-05-03 05:19:00|636.28|632.92|636.18|632.82|636.37|633.01|636.18|632.82|0
1651555150000|2022-05-03 05:19:10|636.08|632.72|636.18|632.82|636.18|632.82|636.08|632.72|0
1651555160000|2022-05-03 05:19:20|636.08|632.72|636.08|632.72|636.08|632.72|636.08|632.72|0
1651555170000|2022-05-03 05:19:30|636.18|632.82|636.08|632.72|636.18|632.82|635.98|632.62|0
1651555180000|2022-05-03 05:19:40|636.18|632.82|636.28|632.92|636.28|632.92|636.18|632.82|0
1651555190000|2022-05-03 05:19:50|636.37|633.01|636.37|633.01|636.47|633.11|636.37|633.01|0
1651555200000|2022-05-03 05:20:00|636.47|633.11|636.37|633.01|636.47|633.11|636.37|633.01|0
1651555210000|2022-05-03 05:20:10|636.57|633.21|637.35|633.99|637.35|633.99|636.57|633.21|0
1651555220000|2022-05-03 05:20:20|637.15|633.79|637.35|633.99|637.45|634.09|637.15|633.79|0
1651555230000|2022-05-03 05:20:30|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651555250000|2022-05-03 05:20:50|636.96|633.6|637.06|633.7|637.06|633.7|636.96|633.6|0
1651555260000|2022-05-03 05:21:00|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651555270000|2022-05-03 05:21:10|637.06|633.7|637.06|633.7|637.06|633.7|637.06|633.7|0
1651555280000|2022-05-03 05:21:20|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651555300000|2022-05-03 05:21:40|637.26|633.9|637.26|633.9|637.26|633.9|637.15|633.79|0
1651555310000|2022-05-03 05:21:50|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651555320000|2022-05-03 05:22:00|637.26|633.9|637.35|633.99|637.35|633.99|637.26|633.9|0
1651555330000|2022-05-03 05:22:10|637.55|634.19|637.35|633.99|637.55|634.19|637.35|633.99|0
1651555350000|2022-05-03 05:22:30|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651555360000|2022-05-03 05:22:40|636.96|633.6|636.96|633.6|636.96|633.6|636.76|633.4|0
1651555370000|2022-05-03 05:22:50|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651555380000|2022-05-03 05:23:00|637.35|633.99|637.15|633.79|637.35|633.99|637.15|633.79|0
1651555390000|2022-05-03 05:23:10|637.26|633.9|637.35|633.99|637.35|633.99|637.26|633.9|0
1651555400000|2022-05-03 05:23:20|637.26|633.9|637.15|633.79|637.35|633.99|637.15|633.79|0
1651555410000|2022-05-03 05:23:30|637.26|633.9|636.86|633.5|637.26|633.9|636.86|633.5|0
1651555420000|2022-05-03 05:23:40|636.96|633.6|636.96|633.6|636.96|633.6|636.76|633.4|0
1651555430000|2022-05-03 05:23:50|636.86|633.5|636.96|633.6|636.96|633.6|636.86|633.5|0
1651555450000|2022-05-03 05:24:10|636.86|633.5|636.96|633.6|636.96|633.6|636.86|633.5|0
1651555460000|2022-05-03 05:24:20|637.06|633.7|636.96|633.6|637.06|633.7|636.96|633.6|0
1651555470000|2022-05-03 05:24:30|636.76|633.4|636.76|633.4|636.86|633.5|636.76|633.4|0
1651555480000|2022-05-03 05:24:40|636.96|633.6|636.76|633.4|636.96|633.6|636.76|633.4|0
1651555490000|2022-05-03 05:24:50|636.57|633.21|636.76|633.4|636.96|633.6|636.57|633.21|0
1651555500000|2022-05-03 05:25:00|636.57|633.21|636.96|633.6|636.96|633.6|636.57|633.21|0
1651555510000|2022-05-03 05:25:10|636.76|633.4|636.57|633.21|636.76|633.4|636.57|633.21|0
1651555520000|2022-05-03 05:25:20|636.76|633.4|636.76|633.4|636.76|633.4|636.57|633.21|0
1651555530000|2022-05-03 05:25:30|636.67|633.31|636.76|633.4|636.76|633.4|636.57|633.21|0
1651555550000|2022-05-03 05:25:50|636.96|633.6|636.96|633.6|636.96|633.6|636.96|633.6|0
1651555580000|2022-05-03 05:26:20|637.06|633.7|637.06|633.7|637.15|633.79|637.06|633.7|0
1651555590000|2022-05-03 05:26:30|636.96|633.6|636.96|633.6|636.96|633.6|636.96|633.6|0
1651555600000|2022-05-03 05:26:40|637.15|633.79|636.96|633.6|637.15|633.79|636.96|633.6|0
1651555620000|2022-05-03 05:27:00|637.06|633.7|637.06|633.7|637.06|633.7|637.06|633.7|0
1651555630000|2022-05-03 05:27:10|637.15|633.79|636.96|633.6|637.15|633.79|636.96|633.6|0
1651555640000|2022-05-03 05:27:20|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651555650000|2022-05-03 05:27:30|637.35|633.99|637.35|633.99|637.35|633.99|637.35|633.99|0
1651555660000|2022-05-03 05:27:40|637.54|634.18|637.54|634.18|637.54|634.18|637.54|634.18|0
1651555670000|2022-05-03 05:27:50|637.65|634.29|637.45|634.09|637.65|634.29|637.45|634.09|0
1651555680000|2022-05-03 05:28:00|637.54|634.18|637.74|634.38|637.74|634.38|637.54|634.18|0
1651555690000|2022-05-03 05:28:10|637.54|634.18|637.54|634.18|637.54|634.18|637.54|634.18|0
1651555700000|2022-05-03 05:28:20|637.74|634.38|637.74|634.38|637.74|634.38|637.74|634.38|0
1651555710000|2022-05-03 05:28:30|637.65|634.29|637.54|634.18|637.65|634.29|637.54|634.18|0
1651555720000|2022-05-03 05:28:40|637.35|633.99|637.15|633.79|637.35|633.99|637.15|633.79|0
1651555730000|2022-05-03 05:28:50|636.57|633.21|636.57|633.21|636.57|633.21|636.57|633.21|0
1651555740000|2022-05-03 05:29:00|636.76|633.4|636.96|633.6|636.96|633.6|636.76|633.4|0
1651555750000|2022-05-03 05:29:10|636.86|633.5|636.57|633.21|636.86|633.5|636.57|633.21|0
1651555780000|2022-05-03 05:29:40|636.47|633.11|636.76|633.4|636.76|633.4|636.47|633.11|0
1651555790000|2022-05-03 05:29:50|636.57|633.21|636.47|633.11|636.57|633.21|636.47|633.11|0
1651555800000|2022-05-03 05:30:00|636.57|633.21|636.57|633.21|636.67|633.31|636.57|633.21|0
1651555810000|2022-05-03 05:30:10|636.76|633.4|636.86|633.5|636.86|633.5|636.76|633.4|0
1651555820000|2022-05-03 05:30:20|636.76|633.4|636.57|633.21|636.76|633.4|636.57|633.21|0
1651555830000|2022-05-03 05:30:30|636.76|633.4|637.15|633.79|637.15|633.79|636.76|633.4|0
1651555840000|2022-05-03 05:30:40|637.06|633.7|637.15|633.79|637.15|633.79|637.06|633.7|0
1651555850000|2022-05-03 05:30:50|637.35|633.99|637.35|633.99|637.35|633.99|637.35|633.99|0
1651555860000|2022-05-03 05:31:00|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651555870000|2022-05-03 05:31:10|637.06|633.7|637.06|633.7|637.06|633.7|637.06|633.7|0
1651555880000|2022-05-03 05:31:20|636.96|633.6|637.15|633.79|637.15|633.79|636.96|633.6|0
1651555890000|2022-05-03 05:31:30|637.35|633.99|637.15|633.79|637.35|633.99|637.15|633.79|0
1651555910000|2022-05-03 05:31:50|637.35|633.99|637.54|634.18|637.54|634.18|637.25|633.89|0
1651555930000|2022-05-03 05:32:10|637.35|633.99|637.35|633.99|637.35|633.99|637.25|633.89|0
1651555940000|2022-05-03 05:32:20|637.25|633.89|637.15|633.79|637.35|633.99|637.15|633.79|0
1651555950000|2022-05-03 05:32:30|637.06|633.7|637.15|633.79|637.15|633.79|637.06|633.7|0
1651555960000|2022-05-03 05:32:40|637.06|633.7|637.54|634.18|637.54|634.18|637.06|633.7|0
1651555970000|2022-05-03 05:32:50|637.74|634.38|637.64|634.28|637.74|634.38|637.64|634.28|0
1651555980000|2022-05-03 05:33:00|637.54|634.18|637.54|634.18|637.54|634.18|637.54|634.18|0
1651555990000|2022-05-03 05:33:10|637.64|634.28|637.93|634.57|637.93|634.57|637.64|634.28|0
1651556000000|2022-05-03 05:33:20|638.13|634.77|637.93|634.57|638.13|634.77|637.93|634.57|0
1651556010000|2022-05-03 05:33:30|638.23|634.87|638.33|634.97|638.33|634.97|638.23|634.87|0
1651556020000|2022-05-03 05:33:40|638.52|635.16|638.33|634.97|638.52|635.16|638.23|634.87|0
1651556030000|2022-05-03 05:33:50|638.23|634.87|638.13|634.77|638.33|634.97|638.13|634.77|0
1651556040000|2022-05-03 05:34:00|638.04|634.68|638.04|634.68|638.04|634.68|638.04|634.68|0
1651556050000|2022-05-03 05:34:10|637.54|634.18|636.96|633.6|637.54|634.18|636.96|633.6|0
1651556060000|2022-05-03 05:34:20|636.86|633.5|637.06|633.7|637.06|633.7|636.56|633.2|0
1651556070000|2022-05-03 05:34:30|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651556080000|2022-05-03 05:34:40|636.96|633.6|636.96|633.6|636.96|633.6|636.96|633.6|0
1651556090000|2022-05-03 05:34:50|637.15|633.79|636.96|633.6|637.15|633.79|636.96|633.6|0
1651556100000|2022-05-03 05:35:00|637.15|633.79|637.25|633.89|637.35|633.99|637.15|633.79|0
1651556110000|2022-05-03 05:35:10|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651556120000|2022-05-03 05:35:20|636.96|633.6|636.95|633.59|636.96|633.6|636.95|633.59|0
1651556130000|2022-05-03 05:35:30|637.06|633.7|637.06|633.7|637.15|633.79|637.06|633.7|0
1651556140000|2022-05-03 05:35:40|636.95|633.59|637.15|633.79|637.15|633.79|636.95|633.59|0
1651556150000|2022-05-03 05:35:50|636.86|633.5|636.56|633.2|636.95|633.59|636.56|633.2|0
1651556160000|2022-05-03 05:36:00|636.37|633.01|636.37|633.01|636.37|633.01|636.37|633.01|0
1651556170000|2022-05-03 05:36:10|636.56|633.2|636.56|633.2|636.56|633.2|636.56|633.2|0
1651556190000|2022-05-03 05:36:30|636.37|633.01|636.56|633.2|636.56|633.2|636.37|633.01|0
1651556200000|2022-05-03 05:36:40|636.47|633.11|636.47|633.11|636.47|633.11|636.47|633.11|0
1651556210000|2022-05-03 05:36:50|636.56|633.2|636.37|633.01|636.56|633.2|636.37|633.01|0
1651556220000|2022-05-03 05:37:00|636.76|633.4|637.74|634.38|637.74|634.38|636.76|633.4|0
1651556230000|2022-05-03 05:37:10|637.45|634.09|637.54|634.18|637.54|634.18|637.45|634.09|0
1651556240000|2022-05-03 05:37:20|637.64|634.28|637.74|634.38|637.74|634.38|637.64|634.28|0
1651556250000|2022-05-03 05:37:30|637.54|634.18|637.15|633.79|637.54|634.18|637.15|633.79|0
1651556260000|2022-05-03 05:37:40|637.25|633.89|637.15|633.79|637.35|633.99|637.15|633.79|0
1651556280000|2022-05-03 05:38:00|636.95|633.59|636.95|633.59|636.95|633.59|636.95|633.59|0
1651556290000|2022-05-03 05:38:10|636.86|633.5|637.06|633.7|637.06|633.7|636.76|633.4|0
1651556300000|2022-05-03 05:38:20|636.95|633.59|636.95|633.59|636.95|633.59|636.95|633.59|0
1651556320000|2022-05-03 05:38:40|636.76|633.4|636.76|633.4|636.76|633.4|636.76|633.4|0
1651556330000|2022-05-03 05:38:50|636.56|633.2|636.56|633.2|636.56|633.2|636.56|633.2|0
1651556350000|2022-05-03 05:39:10|636.95|633.59|636.95|633.59|636.95|633.59|636.95|633.59|0
1651556360000|2022-05-03 05:39:20|636.76|633.4|636.95|633.59|636.95|633.59|636.76|633.4|0
1651556370000|2022-05-03 05:39:30|636.86|633.5|636.95|633.59|636.95|633.59|636.86|633.5|0
1651556420000|2022-05-03 05:40:20|636.76|633.4|636.76|633.4|636.76|633.4|636.56|633.2|0
1651556430000|2022-05-03 05:40:30|636.56|633.2|636.56|633.2|636.56|633.2|636.56|633.2|0
1651556440000|2022-05-03 05:40:40|636.76|633.4|636.76|633.4|636.76|633.4|636.66|633.3|0
1651556460000|2022-05-03 05:41:00|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651556470000|2022-05-03 05:41:10|637.06|633.7|636.95|633.59|637.06|633.7|636.95|633.59|0
1651556480000|2022-05-03 05:41:20|636.86|633.5|636.95|633.59|636.95|633.59|636.86|633.5|0
1651556500000|2022-05-03 05:41:40|637.15|633.79|637.34|633.98|637.34|633.98|637.05|633.69|0
1651556520000|2022-05-03 05:42:00|637.54|634.18|637.54|634.18|637.54|634.18|637.34|633.98|0
1651556530000|2022-05-03 05:42:10|637.34|633.98|637.34|633.98|637.34|633.98|637.34|633.98|0
1651556540000|2022-05-03 05:42:20|637.25|633.89|637.15|633.79|637.25|633.89|637.15|633.79|0
1651556550000|2022-05-03 05:42:30|637.05|633.69|637.05|633.69|637.05|633.69|637.05|633.69|0
1651556560000|2022-05-03 05:42:40|636.95|633.59|637.05|633.69|637.05|633.69|636.95|633.59|0
1651556570000|2022-05-03 05:42:50|637.15|633.79|637.25|633.89|637.25|633.89|637.15|633.79|0
1651556580000|2022-05-03 05:43:00|637.34|633.98|637.15|633.79|637.34|633.98|637.15|633.79|0
1651556590000|2022-05-03 05:43:10|636.95|633.59|637.15|633.79|637.15|633.79|636.95|633.59|0
1651556600000|2022-05-03 05:43:20|637.25|633.89|637.15|633.79|637.25|633.89|637.15|633.79|0
1651556610000|2022-05-03 05:43:30|637.05|633.69|637.05|633.69|637.05|633.69|637.05|633.69|0
1651556620000|2022-05-03 05:43:40|637.15|633.79|637.15|633.79|637.15|633.79|637.05|633.69|0
1651556630000|2022-05-03 05:43:50|637.05|633.69|636.95|633.59|637.05|633.69|636.95|633.59|0
1651556640000|2022-05-03 05:44:00|637.15|633.79|637.15|633.79|637.15|633.79|637.15|633.79|0
1651556650000|2022-05-03 05:44:10|637.05|633.69|637.05|633.69|637.15|633.79|637.05|633.69|0
1651556660000|2022-05-03 05:44:20|637.15|633.79|637.15|633.79|637.15|633.79|636.95|633.59|0
1651556670000|2022-05-03 05:44:30|637.05|633.69|637.45|634.09|637.45|634.09|637.05|633.69|0
1651556680000|2022-05-03 05:44:40|637.54|634.18|637.45|634.09|637.54|634.18|637.45|634.09|0
1651556690000|2022-05-03 05:44:50|637.54|634.18|637.93|634.57|637.93|634.57|637.54|634.18|0
1651556700000|2022-05-03 05:45:00|638.13|634.77|638.42|635.06|638.42|635.06|638.13|634.77|0
1651556710000|2022-05-03 05:45:10|638.32|634.96|638.42|635.06|638.42|635.06|638.32|634.96|0
1651556720000|2022-05-03 05:45:20|638.52|635.16|638.32|634.96|638.52|635.16|638.32|634.96|0
1651556730000|2022-05-03 05:45:30|638.52|635.16|638.52|635.16|638.52|635.16|638.32|634.96|0
1651556740000|2022-05-03 05:45:40|638.62|635.26|638.42|635.06|638.71|635.35|638.42|635.06|0
1651556750000|2022-05-03 05:45:50|638.32|634.96|638.52|635.16|638.52|635.16|638.32|634.96|0
1651556760000|2022-05-03 05:46:00|638.62|635.26|639.3|635.94|639.3|635.94|638.52|635.16|0
1651556770000|2022-05-03 05:46:10|639.11|635.75|639.01|635.65|639.11|635.75|639.01|635.65|0
1651556780000|2022-05-03 05:46:20|638.91|635.55|638.82|635.46|638.91|635.55|638.82|635.46|0
1651556790000|2022-05-03 05:46:30|638.91|635.55|638.91|635.55|639.01|635.65|638.91|635.55|0
1651556800000|2022-05-03 05:46:40|638.71|635.35|638.91|635.55|638.91|635.55|638.71|635.35|0
1651556810000|2022-05-03 05:46:50|639.01|635.65|638.91|635.55|639.01|635.65|638.91|635.55|0
1651556820000|2022-05-03 05:47:00|639.1|635.74|639.1|635.74|639.1|635.74|639.1|635.74|0
1651556830000|2022-05-03 05:47:10|639.3|635.94|639.3|635.94|639.3|635.94|639.3|635.94|0
1651556840000|2022-05-03 05:47:20|639.5|636.14|639.4|636.04|639.5|636.14|639.4|636.04|0
1651556850000|2022-05-03 05:47:30|639.5|636.14|639.3|635.94|639.5|636.14|639.3|635.94|0
1651556860000|2022-05-03 05:47:40|639.4|636.04|639.5|636.14|639.5|636.14|639.4|636.04|0
1651556870000|2022-05-03 05:47:50|639.3|635.94|639.4|636.04|639.4|636.04|639.3|635.94|0
1651556880000|2022-05-03 05:48:00|639.6|636.24|639.4|636.04|639.6|636.24|639.4|636.04|0
1651556890000|2022-05-03 05:48:10|639.5|636.14|639.69|636.33|639.69|636.33|639.5|636.14|0
1651556900000|2022-05-03 05:48:20|639.89|636.53|640.28|636.92|640.28|636.92|639.89|636.53|0
1651556910000|2022-05-03 05:48:30|640.48|637.12|640.67|637.31|640.67|637.31|640.48|637.12|0
1651556920000|2022-05-03 05:48:40|640.87|637.51|640.87|637.51|641.06|637.7|640.87|637.51|0
1651556930000|2022-05-03 05:48:50|640.67|637.31|640.38|637.02|640.67|637.31|640.28|636.92|0
1651556940000|2022-05-03 05:49:00|640.28|636.92|639.89|636.53|640.28|636.92|639.89|636.53|0
1651556950000|2022-05-03 05:49:10|639.99|636.63|640.28|636.92|640.28|636.92|639.99|636.63|0
1651556960000|2022-05-03 05:49:20|640.48|637.12|640.48|637.12|640.58|637.22|640.48|637.12|0
1651556970000|2022-05-03 05:49:30|640.28|636.92|639.99|636.63|640.28|636.92|639.99|636.63|0
1651556980000|2022-05-03 05:49:40|640.48|637.12|640.08|636.72|640.48|637.12|640.08|636.72|0
1651556990000|2022-05-03 05:49:50|639.79|636.43|639.69|636.33|639.89|636.53|639.69|636.33|0
1651557000000|2022-05-03 05:50:00|640.08|636.72|639.79|636.43|640.08|636.72|639.79|636.43|0
1651557010000|2022-05-03 05:50:10|639.89|636.53|639.5|636.14|639.89|636.53|639.5|636.14|0
1651557020000|2022-05-03 05:50:20|639.4|636.04|639.5|636.14|639.5|636.14|639.4|636.04|0
1651557030000|2022-05-03 05:50:30|639.6|636.24|639.5|636.14|639.69|636.33|639.5|636.14|0
1651557040000|2022-05-03 05:50:40|639.69|636.33|639.6|636.24|639.69|636.33|639.6|636.24|0
1651557050000|2022-05-03 05:50:50|639.5|636.14|639.21|635.85|639.5|636.14|639.1|635.74|0
1651557060000|2022-05-03 05:51:00|639.3|635.94|639.3|635.94|639.3|635.94|639.3|635.94|0
1651557080000|2022-05-03 05:51:20|639.1|635.74|638.52|635.16|639.1|635.74|638.52|635.16|0
1651557090000|2022-05-03 05:51:30|638.32|634.96|638.12|634.76|638.32|634.96|638.12|634.76|0
1651557100000|2022-05-03 05:51:40|638.23|634.87|638.23|634.87|638.23|634.87|638.23|634.87|0
1651557110000|2022-05-03 05:51:50|638.12|634.76|637.93|634.57|638.23|634.87|637.93|634.57|0
1651557120000|2022-05-03 05:52:00|637.73|634.37|637.73|634.37|637.83|634.47|637.73|634.37|0
1651557130000|2022-05-03 05:52:10|637.93|634.57|637.93|634.57|637.93|634.57|637.93|634.57|0
1651557140000|2022-05-03 05:52:20|638.12|634.76|638.12|634.76|638.12|634.76|638.12|634.76|0
1651557150000|2022-05-03 05:52:30|638.32|634.96|638.52|635.16|638.52|635.16|638.32|634.96|0
1651557170000|2022-05-03 05:52:50|638.71|635.35|638.71|635.35|638.71|635.35|638.71|635.35|0
1651557180000|2022-05-03 05:53:00|638.81|635.45|638.71|635.35|638.91|635.55|638.71|635.35|0
1651557190000|2022-05-03 05:53:10|638.52|635.16|638.52|635.16|638.62|635.26|638.52|635.16|0
1651557200000|2022-05-03 05:53:20|638.32|634.96|638.23|634.87|638.32|634.96|638.23|634.87|0
1651557210000|2022-05-03 05:53:30|638.12|634.76|637.73|634.37|638.12|634.76|637.73|634.37|0
1651557230000|2022-05-03 05:53:50|637.93|634.57|637.73|634.37|637.93|634.57|637.73|634.37|0
1651557240000|2022-05-03 05:54:00|637.64|634.28|637.73|634.37|637.73|634.37|637.64|634.28|0
1651557250000|2022-05-03 05:54:10|637.64|634.28|637.64|634.28|637.64|634.28|637.64|634.28|0
1651557260000|2022-05-03 05:54:20|637.73|634.37|637.83|634.47|637.93|634.57|637.73|634.37|0
1651557270000|2022-05-03 05:54:30|637.73|634.37|637.93|634.57|637.93|634.57|637.73|634.37|0
1651557280000|2022-05-03 05:54:40|638.12|634.76|638.12|634.76|638.12|634.76|638.12|634.76|0
1651557290000|2022-05-03 05:54:50|638.23|634.87|638.23|634.87|638.52|635.16|638.23|634.87|0
1651557300000|2022-05-03 05:55:00|638.32|634.96|638.42|635.06|638.42|635.06|638.12|634.76|0
1651557310000|2022-05-03 05:55:10|638.51|635.15|638.32|634.96|638.51|635.15|638.12|634.76|0
1651557320000|2022-05-03 05:55:20|638.42|635.06|638.42|635.06|638.42|635.06|638.42|635.06|0
1651557330000|2022-05-03 05:55:30|638.32|634.96|638.51|635.15|638.51|635.15|638.32|634.96|0
1651557340000|2022-05-03 05:55:40|638.32|634.96|638.51|635.15|638.51|635.15|638.12|634.76|0
1651557350000|2022-05-03 05:55:50|637.93|634.57|638.12|634.76|638.12|634.76|637.93|634.57|0
1651557360000|2022-05-03 05:56:00|638.51|635.15|638.42|635.06|638.51|635.15|638.42|635.06|0
1651557370000|2022-05-03 05:56:10|638.12|634.76|638.32|634.96|638.32|634.96|638.12|634.76|0
1651557380000|2022-05-03 05:56:20|638.22|634.86|638.12|634.76|638.22|634.86|638.12|634.76|0
1651557400000|2022-05-03 05:56:40|638.03|634.67|638.12|634.76|638.22|634.86|638.03|634.67|0
1651557410000|2022-05-03 05:56:50|638.22|634.86|638.12|634.76|638.22|634.86|638.03|634.67|0
1651557420000|2022-05-03 05:57:00|638.03|634.67|638.12|634.76|638.12|634.76|638.03|634.67|0
1651557430000|2022-05-03 05:57:10|637.93|634.57|638.32|634.96|638.32|634.96|637.93|634.57|0
1651557440000|2022-05-03 05:57:20|638.12|634.76|638.12|634.76|638.32|634.96|638.12|634.76|0
1651557450000|2022-05-03 05:57:30|638.22|634.86|638.32|634.96|638.32|634.96|638.22|634.86|0
1651557460000|2022-05-03 05:57:40|638.12|634.76|638.32|634.96|638.32|634.96|638.12|634.76|0
1651557470000|2022-05-03 05:57:50|638.22|634.86|638.32|634.96|638.32|634.96|638.22|634.86|0
1651557480000|2022-05-03 05:58:00|637.83|634.47|638.03|634.67|638.03|634.67|637.83|634.47|0
1651557490000|2022-05-03 05:58:10|638.42|635.06|638.42|635.06|638.42|635.06|638.42|635.06|0
1651557500000|2022-05-03 05:58:20|638.52|635.16|638.62|635.26|638.62|635.26|638.52|635.16|0
1651557510000|2022-05-03 05:58:30|638.52|635.16|638.23|634.87|638.62|635.26|638.23|634.87|0
1651557540000|2022-05-03 05:59:00|638.42|635.06|637.83|634.47|638.42|635.06|637.83|634.47|0
1651557550000|2022-05-03 05:59:10|638.03|634.67|638.03|634.67|638.03|634.67|637.94|634.58|0
1651557560000|2022-05-03 05:59:20|637.83|634.47|637.64|634.28|637.83|634.47|637.64|634.28|0
1651557570000|2022-05-03 05:59:30|637.83|634.47|637.83|634.47|637.83|634.47|637.83|634.47|0
1651557590000|2022-05-03 05:59:50|638.03|634.67|638.03|634.67|638.03|634.67|637.94|634.58|0
1651557600000|2022-05-03 06:00:00|638.42|635.06|638.72|635.36|638.72|635.36|638.42|635.06|0
1651557610000|2022-05-03 06:00:10|639.6|636.24|639.01|635.65|639.6|636.24|639.01|635.65|0
1651557620000|2022-05-03 06:00:20|639.21|635.85|639.21|635.85|639.4|636.04|639.21|635.85|0
1651557630000|2022-05-03 06:00:30|639.11|635.75|638.03|634.67|639.11|635.75|638.03|634.67|0
1651557640000|2022-05-03 06:00:40|637.94|634.58|638.03|634.67|638.03|634.67|637.64|634.28|0
1651557650000|2022-05-03 06:00:50|638.23|634.87|638.62|635.26|638.62|635.26|638.23|634.87|0
1651557660000|2022-05-03 06:01:00|638.81|635.45|639.6|636.24|639.6|636.24|638.81|635.45|0
1651557670000|2022-05-03 06:01:10|639.79|636.43|639.4|636.04|639.79|636.43|639.4|636.04|0
1651557680000|2022-05-03 06:01:20|639.6|636.24|639.21|635.85|639.6|636.24|639.21|635.85|0
1651557690000|2022-05-03 06:01:30|639.4|636.04|639.4|636.04|639.5|636.14|639.4|636.04|0
1651557700000|2022-05-03 06:01:40|639.6|636.24|639.21|635.85|639.6|636.24|639.21|635.85|0
1651557710000|2022-05-03 06:01:50|639.01|635.65|638.81|635.45|639.01|635.65|638.62|635.26|0
1651557720000|2022-05-03 06:02:00|639.01|635.65|639.31|635.95|639.4|636.04|639.01|635.65|0
1651557730000|2022-05-03 06:02:10|639.6|636.24|639.6|636.24|639.6|636.24|639.6|636.24|0
1651557740000|2022-05-03 06:02:20|639.9|636.54|640.19|636.83|640.19|636.83|639.9|636.54|0
1651557750000|2022-05-03 06:02:30|639.99|636.63|639.9|636.54|639.99|636.63|639.9|636.54|0
1651557760000|2022-05-03 06:02:40|639.99|636.63|639.99|636.63|639.99|636.63|639.99|636.63|0
1651557770000|2022-05-03 06:02:50|639.79|636.43|639.99|636.63|640.19|636.83|639.79|636.43|0
1651557780000|2022-05-03 06:03:00|640.38|637.02|641.66|638.3|641.66|638.3|640.38|637.02|0
1651557790000|2022-05-03 06:03:10|641.56|638.2|642.15|638.79|642.15|638.79|641.56|638.2|0
1651557800000|2022-05-03 06:03:20|641.95|638.59|641.66|638.3|641.95|638.59|641.47|638.11|0
1651557810000|2022-05-03 06:03:30|641.76|638.4|641.56|638.2|641.76|638.4|641.56|638.2|0
1651557820000|2022-05-03 06:03:40|641.86|638.5|641.36|638|641.86|638.5|641.36|638|0
1651557830000|2022-05-03 06:03:50|641.47|638.11|641.36|638|641.56|638.2|641.36|638|0
1651557840000|2022-05-03 06:04:00|641.07|637.71|641.07|637.71|641.17|637.81|641.07|637.71|0
1651557850000|2022-05-03 06:04:10|640.97|637.61|641.27|637.91|641.27|637.91|640.77|637.41|0
1651557860000|2022-05-03 06:04:20|641.86|638.5|642.25|638.89|642.25|638.89|641.76|638.4|0
1651557870000|2022-05-03 06:04:30|642.35|638.99|642.65|639.29|642.65|639.29|642.35|638.99|0
1651557880000|2022-05-03 06:04:40|643.13|639.77|643.13|639.77|643.13|639.77|643.13|639.77|0
1651557890000|2022-05-03 06:04:50|643.33|639.97|643.33|639.97|643.43|640.07|643.33|639.97|0
1651557900000|2022-05-03 06:05:00|643.72|640.36|643.33|639.97|643.72|640.36|643.33|639.97|0
1651557910000|2022-05-03 06:05:10|643.13|639.77|642.94|639.58|643.13|639.77|642.94|639.58|0
1651557920000|2022-05-03 06:05:20|643.33|639.97|643.24|639.88|643.33|639.97|643.24|639.88|0
1651557930000|2022-05-03 06:05:30|643.13|639.77|643.13|639.77|643.13|639.77|642.94|639.58|0
1651557940000|2022-05-03 06:05:40|643.24|639.88|643.13|639.77|643.24|639.88|643.13|639.77|0
1651557950000|2022-05-03 06:05:50|642.94|639.58|642.35|638.99|642.94|639.58|642.35|638.99|0
1651557960000|2022-05-03 06:06:00|642.74|639.38|642.74|639.38|642.74|639.38|642.74|639.38|0
1651557970000|2022-05-03 06:06:10|642.94|639.58|643.33|639.97|643.33|639.97|642.94|639.58|0
1651557980000|2022-05-03 06:06:20|643.43|640.07|643.72|640.36|643.72|640.36|643.33|639.97|0
1651557990000|2022-05-03 06:06:30|643.83|640.47|643.33|639.97|643.83|640.47|643.33|639.97|0
1651558000000|2022-05-03 06:06:40|643.53|640.17|643.92|640.56|643.92|640.56|643.53|640.17|0
1651558010000|2022-05-03 06:06:50|644.71|641.35|644.91|641.55|644.91|641.55|644.71|641.35|0
1651558020000|2022-05-03 06:07:00|644.81|641.45|644.71|641.35|644.81|641.45|644.71|641.35|0
1651558030000|2022-05-03 06:07:10|644.91|641.55|645.1|641.74|645.1|641.74|644.91|641.55|0
1651558040000|2022-05-03 06:07:20|644.91|641.55|644.9|641.54|644.91|641.55|644.9|641.54|0
1651558050000|2022-05-03 06:07:30|644.81|641.45|644.51|641.15|644.81|641.45|644.51|641.15|0
1651558060000|2022-05-03 06:07:40|644.61|641.25|644.71|641.35|644.71|641.35|644.51|641.15|0
1651558070000|2022-05-03 06:07:50|644.81|641.45|644.9|641.54|644.9|641.54|644.81|641.45|0
1651558080000|2022-05-03 06:08:00|645.1|641.74|644.9|641.54|645.1|641.74|644.9|641.54|0
1651558090000|2022-05-03 06:08:10|645.01|641.65|644.71|641.35|645.1|641.74|644.71|641.35|0
1651558100000|2022-05-03 06:08:20|644.51|641.15|644.51|641.15|644.51|641.15|644.51|641.15|0
1651558110000|2022-05-03 06:08:30|644.71|641.35|644.71|641.35|644.71|641.35|644.71|641.35|0
1651558130000|2022-05-03 06:08:50|644.9|641.54|644.71|641.35|644.9|641.54|644.71|641.35|0
1651558140000|2022-05-03 06:09:00|644.61|641.25|644.51|641.15|644.61|641.25|644.51|641.15|0
1651558150000|2022-05-03 06:09:10|644.31|640.95|643.92|640.56|644.31|640.95|643.92|640.56|0
1651558160000|2022-05-03 06:09:20|644.31|640.95|644.31|640.95|644.42|641.06|644.31|640.95|0
1651558180000|2022-05-03 06:09:40|644.71|641.35|644.9|641.54|644.9|641.54|644.71|641.35|0
1651558190000|2022-05-03 06:09:50|645.1|641.74|645.4|642.04|645.4|642.04|645.1|641.74|0
1651558200000|2022-05-03 06:10:00|645.3|641.94|644.71|641.35|645.3|641.94|644.71|641.35|0
1651558210000|2022-05-03 06:10:10|644.51|641.15|644.31|640.95|644.51|641.15|644.31|640.95|0
1651558220000|2022-05-03 06:10:20|644.51|641.15|644.51|641.15|644.51|641.15|644.51|641.15|0
1651558230000|2022-05-03 06:10:30|644.71|641.35|644.9|641.54|644.9|641.54|644.71|641.35|0
1651558240000|2022-05-03 06:10:40|645.01|641.65|645.1|641.74|645.1|641.74|645.01|641.65|0
1651558250000|2022-05-03 06:10:50|645.5|642.14|645.5|642.14|645.5|642.14|645.5|642.14|0
1651558260000|2022-05-03 06:11:00|645.3|641.94|645.79|642.43|645.79|642.43|645.3|641.94|0
1651558270000|2022-05-03 06:11:10|645.69|642.33|645.89|642.53|645.89|642.53|645.69|642.33|0
1651558280000|2022-05-03 06:11:20|645.69|642.33|645.69|642.33|645.69|642.33|645.69|642.33|0
1651558290000|2022-05-03 06:11:30|645.5|642.14|645.3|641.94|645.5|642.14|645.3|641.94|0
1651558320000|2022-05-03 06:12:00|645.1|641.74|645.1|641.74|645.1|641.74|645.1|641.74|0
1651558330000|2022-05-03 06:12:10|644.9|641.54|644.31|640.95|644.9|641.54|644.31|640.95|0
1651558340000|2022-05-03 06:12:20|644.12|640.76|644.31|640.95|644.31|640.95|644.12|640.76|0
1651558350000|2022-05-03 06:12:30|644.22|640.86|644.22|640.86|644.22|640.86|644.12|640.76|0
1651558360000|2022-05-03 06:12:40|644.31|640.95|644.42|641.06|644.42|641.06|644.31|640.95|0
1651558370000|2022-05-03 06:12:50|644.51|641.15|644.51|641.15|644.51|641.15|644.51|641.15|0
1651558380000|2022-05-03 06:13:00|644.71|641.35|645.1|641.74|645.1|641.74|644.71|641.35|0
1651558390000|2022-05-03 06:13:10|645.3|641.94|645.3|641.94|645.3|641.94|645.2|641.84|0
1651558400000|2022-05-03 06:13:20|645.69|642.33|645.1|641.74|645.69|642.33|645.1|641.74|0
1651558410000|2022-05-03 06:13:30|644.71|641.35|644.9|641.54|644.9|641.54|644.71|641.35|0
1651558420000|2022-05-03 06:13:40|644.71|641.35|644.71|641.35|644.71|641.35|644.61|641.25|0
1651558430000|2022-05-03 06:13:50|644.51|641.15|644.31|640.95|644.51|641.15|644.31|640.95|0
1651558440000|2022-05-03 06:14:00|644.51|641.15|644.51|641.15|644.51|641.15|644.51|641.15|0
1651558450000|2022-05-03 06:14:10|644.71|641.35|644.61|641.25|644.71|641.35|644.51|641.15|0
1651558460000|2022-05-03 06:14:20|644.31|640.95|643.92|640.56|644.41|641.05|643.92|640.56|0
1651558470000|2022-05-03 06:14:30|644.12|640.76|644.22|640.86|644.31|640.95|644.12|640.76|0
1651558480000|2022-05-03 06:14:40|644.12|640.76|644.31|640.95|644.31|640.95|644.12|640.76|0
1651558490000|2022-05-03 06:14:50|644.51|641.15|644.71|641.35|644.71|641.35|644.51|641.15|0
1651558500000|2022-05-03 06:15:00|644.61|641.25|644.71|641.35|644.9|641.54|644.51|641.15|0
1651558510000|2022-05-03 06:15:10|644.51|641.15|645.1|641.74|645.1|641.74|644.51|641.15|0
1651558520000|2022-05-03 06:15:20|644.9|641.54|645.1|641.74|645.2|641.84|644.9|641.54|0
1651558530000|2022-05-03 06:15:30|645.2|641.84|645.1|641.74|645.2|641.84|645.1|641.74|0
1651558540000|2022-05-03 06:15:40|644.9|641.54|645.69|642.33|645.69|642.33|644.9|641.54|0
1651558550000|2022-05-03 06:15:50|645.89|642.53|645.89|642.53|645.89|642.53|645.89|642.53|0
1651558560000|2022-05-03 06:16:00|646.09|642.73|645.79|642.43|646.09|642.73|645.69|642.33|0
1651558570000|2022-05-03 06:16:10|645.69|642.33|645.3|641.94|645.69|642.33|645.3|641.94|0
1651558580000|2022-05-03 06:16:20|645.2|641.84|645.1|641.74|645.3|641.94|645.1|641.74|0
1651558590000|2022-05-03 06:16:30|645.2|641.84|645.49|642.13|645.49|642.13|645.2|641.84|0
1651558600000|2022-05-03 06:16:40|645.4|642.04|645.49|642.13|645.49|642.13|645.4|642.04|0
1651558610000|2022-05-03 06:16:50|645.69|642.33|645.69|642.33|645.69|642.33|645.69|642.33|0
1651558620000|2022-05-03 06:17:00|645.49|642.13|645|641.64|645.49|642.13|645|641.64|0
1651558630000|2022-05-03 06:17:10|644.9|641.54|644.9|641.54|644.9|641.54|644.71|641.35|0
1651558640000|2022-05-03 06:17:20|645.1|641.74|645.1|641.74|645.1|641.74|645.1|641.74|0
1651558650000|2022-05-03 06:17:30|645|641.64|644.9|641.54|645|641.64|644.9|641.54|0
1651558660000|2022-05-03 06:17:40|644.71|641.35|644.11|640.75|644.71|641.35|644.11|640.75|0
1651558670000|2022-05-03 06:17:50|643.92|640.56|644.02|640.66|644.02|640.66|643.92|640.56|0
1651558680000|2022-05-03 06:18:00|643.92|640.56|643.72|640.36|643.92|640.56|643.63|640.27|0
1651558690000|2022-05-03 06:18:10|643.52|640.16|643.72|640.36|643.72|640.36|643.52|640.16|0
1651558700000|2022-05-03 06:18:20|643.33|639.97|643.33|639.97|643.33|639.97|643.33|639.97|0
1651558710000|2022-05-03 06:18:30|643.13|639.77|643.52|640.16|643.52|640.16|643.13|639.77|0
1651558720000|2022-05-03 06:18:40|643.72|640.36|643.52|640.16|643.72|640.36|643.52|640.16|0
1651558730000|2022-05-03 06:18:50|643.33|639.97|643.33|639.97|643.33|639.97|643.23|639.87|0
1651558740000|2022-05-03 06:19:00|643.13|639.77|642.34|638.98|643.13|639.77|642.34|638.98|0
1651558750000|2022-05-03 06:19:10|642.74|639.38|642.64|639.28|642.93|639.57|642.64|639.28|0
1651558760000|2022-05-03 06:19:20|642.74|639.38|642.15|638.79|642.74|639.38|642.15|638.79|0
1651558770000|2022-05-03 06:19:30|642.34|638.98|642.34|638.98|642.34|638.98|642.34|638.98|0
1651558780000|2022-05-03 06:19:40|642.45|639.09|642.93|639.57|642.93|639.57|642.45|639.09|0
1651558790000|2022-05-03 06:19:50|643.13|639.77|643.13|639.77|643.23|639.87|643.13|639.77|0
1651558800000|2022-05-03 06:20:00|642.93|639.57|642.93|639.57|642.93|639.57|642.93|639.57|0
1651558810000|2022-05-03 06:20:10|642.74|639.38|642.34|638.98|642.93|639.57|642.34|638.98|0
1651558820000|2022-05-03 06:20:20|642.54|639.18|642.74|639.38|642.93|639.57|642.54|639.18|0
1651558830000|2022-05-03 06:20:30|642.64|639.28|642.74|639.38|642.74|639.38|642.54|639.18|0
1651558840000|2022-05-03 06:20:40|642.93|639.57|643.33|639.97|643.33|639.97|642.93|639.57|0
1651558850000|2022-05-03 06:20:50|643.63|640.27|643.33|639.97|643.63|640.27|643.33|639.97|0
1651558860000|2022-05-03 06:21:00|643.43|640.07|643.43|640.07|643.43|640.07|643.43|640.07|0
1651558870000|2022-05-03 06:21:10|643.52|640.16|644.11|640.75|644.11|640.75|643.52|640.16|0
1651558880000|2022-05-03 06:21:20|643.92|640.56|643.92|640.56|643.92|640.56|643.92|640.56|0
1651558890000|2022-05-03 06:21:30|644.11|640.75|644.31|640.95|644.31|640.95|644.11|640.75|0
1651558900000|2022-05-03 06:21:40|644.22|640.86|643.92|640.56|644.22|640.86|643.92|640.56|0
1651558910000|2022-05-03 06:21:50|643.72|640.36|643.92|640.56|643.92|640.56|643.72|640.36|0
1651558920000|2022-05-03 06:22:00|643.72|640.36|643.72|640.36|643.72|640.36|643.72|640.36|0
1651558930000|2022-05-03 06:22:10|643.92|640.56|644.31|640.95|644.31|640.95|643.92|640.56|0
1651558940000|2022-05-03 06:22:20|644.11|640.75|644.11|640.75|644.31|640.95|644.11|640.75|0
1651558950000|2022-05-03 06:22:30|643.72|640.36|644.31|640.95|644.31|640.95|643.72|640.36|0
1651558960000|2022-05-03 06:22:40|644.51|641.15|644.41|641.05|644.61|641.25|644.41|641.05|0
1651558970000|2022-05-03 06:22:50|644.31|640.95|644.02|640.66|644.31|640.95|644.02|640.66|0
1651558980000|2022-05-03 06:23:00|644.11|640.75|643.92|640.56|644.11|640.75|643.92|640.56|0
1651558990000|2022-05-03 06:23:10|643.72|640.36|643.72|640.36|643.72|640.36|643.62|640.26|0
1651559000000|2022-05-03 06:23:20|643.52|640.16|643.33|639.97|643.52|640.16|643.33|639.97|0
1651559010000|2022-05-03 06:23:30|643.23|639.87|643.13|639.77|643.33|639.97|643.13|639.77|0
1651559020000|2022-05-03 06:23:40|643.23|639.87|642.54|639.18|643.23|639.87|642.54|639.18|0
1651559030000|2022-05-03 06:23:50|642.74|639.38|642.74|639.38|642.84|639.48|642.74|639.38|0
1651559040000|2022-05-03 06:24:00|642.73|639.37|642.73|639.37|642.73|639.37|642.73|639.37|0
1651559050000|2022-05-03 06:24:10|642.14|638.78|642.14|638.78|642.14|638.78|642.14|638.78|0
1651559060000|2022-05-03 06:24:20|642.34|638.98|642.54|639.18|642.54|639.18|642.34|638.98|0
1651559070000|2022-05-03 06:24:30|641.95|638.59|642.54|639.18|642.73|639.37|641.95|638.59|0
1651559080000|2022-05-03 06:24:40|642.73|639.37|643.13|639.77|643.13|639.77|642.73|639.37|0
1651559090000|2022-05-03 06:24:50|643.03|639.67|643.03|639.67|643.03|639.67|643.03|639.67|0
1651559100000|2022-05-03 06:25:00|642.93|639.57|642.64|639.28|642.93|639.57|642.64|639.28|0
1651559110000|2022-05-03 06:25:10|642.54|639.18|642.73|639.37|642.73|639.37|642.54|639.18|0
1651559120000|2022-05-03 06:25:20|642.64|639.28|642.73|639.37|642.73|639.37|642.54|639.18|0
1651559130000|2022-05-03 06:25:30|642.54|639.18|642.44|639.08|642.54|639.18|642.44|639.08|0
1651559140000|2022-05-03 06:25:40|642.54|639.18|642.44|639.08|642.54|639.18|642.14|638.78|0
1651559150000|2022-05-03 06:25:50|642.34|638.98|642.44|639.08|642.44|639.08|642.25|638.89|0
1651559160000|2022-05-03 06:26:00|642.93|639.57|642.93|639.57|643.03|639.67|642.84|639.48|0
1651559170000|2022-05-03 06:26:10|642.84|639.48|643.03|639.67|643.03|639.67|642.84|639.48|0
1651559180000|2022-05-03 06:26:20|642.84|639.48|642.93|639.57|642.93|639.57|642.84|639.48|0
1651559190000|2022-05-03 06:26:30|643.03|639.67|643.23|639.87|643.23|639.87|643.03|639.67|0
1651559200000|2022-05-03 06:26:40|643.32|639.96|643.13|639.77|643.32|639.96|643.13|639.77|0
1651559210000|2022-05-03 06:26:50|643.23|639.87|644.31|640.95|644.31|640.95|643.23|639.87|0
1651559220000|2022-05-03 06:27:00|643.82|640.46|643.52|640.16|643.82|640.46|643.52|640.16|0
1651559230000|2022-05-03 06:27:10|643.82|640.46|643.72|640.36|643.91|640.55|643.72|640.36|0
1651559240000|2022-05-03 06:27:20|643.52|640.16|643.91|640.55|643.91|640.55|643.52|640.16|0
1651559250000|2022-05-03 06:27:30|644.11|640.75|644.21|640.85|644.21|640.85|644.11|640.75|0
1651559260000|2022-05-03 06:27:40|644.31|640.95|644.11|640.75|644.31|640.95|644.11|640.75|0
1651559270000|2022-05-03 06:27:50|644.31|640.95|643.91|640.55|644.31|640.95|643.91|640.55|0
1651559280000|2022-05-03 06:28:00|644.02|640.66|643.91|640.55|644.02|640.66|643.91|640.55|0
1651559290000|2022-05-03 06:28:10|644.02|640.66|643.82|640.46|644.02|640.66|643.82|640.46|0
1651559300000|2022-05-03 06:28:20|643.91|640.55|644.11|640.75|644.11|640.75|643.91|640.55|0
1651559310000|2022-05-03 06:28:30|644.31|640.95|644.21|640.85|644.51|641.15|644.21|640.85|0
1651559320000|2022-05-03 06:28:40|644.11|640.75|644.02|640.66|644.11|640.75|644.02|640.66|0
1651559330000|2022-05-03 06:28:50|643.91|640.55|643.82|640.46|643.91|640.55|643.82|640.46|0
1651559340000|2022-05-03 06:29:00|643.72|640.36|644.11|640.75|644.11|640.75|643.72|640.36|0
1651559350000|2022-05-03 06:29:10|644.21|640.85|643.91|640.55|644.21|640.85|643.91|640.55|0
1651559360000|2022-05-03 06:29:20|643.72|640.36|643.32|639.96|643.72|640.36|643.32|639.96|0
1651559370000|2022-05-03 06:29:30|643.23|639.87|642.54|639.18|643.23|639.87|642.54|639.18|0
1651559380000|2022-05-03 06:29:40|642.73|639.37|642.84|639.48|642.93|639.57|642.73|639.37|0
1651559390000|2022-05-03 06:29:50|642.93|639.57|643.13|639.77|643.13|639.77|642.93|639.57|0
1651559400000|2022-05-03 06:30:00|642.84|639.48|642.93|639.57|642.93|639.57|642.54|639.18|0
1651559410000|2022-05-03 06:30:10|642.54|639.18|642.84|639.48|642.84|639.48|642.54|639.18|0
1651559420000|2022-05-03 06:30:20|642.73|639.37|642.93|639.57|642.93|639.57|642.73|639.37|0
1651559430000|2022-05-03 06:30:30|643.13|639.77|643.13|639.77|643.13|639.77|642.93|639.57|0
1651559440000|2022-05-03 06:30:40|643.23|639.87|643.32|639.96|643.32|639.96|643.23|639.87|0
1651559450000|2022-05-03 06:30:50|643.43|640.07|643.32|639.96|643.43|640.07|643.32|639.96|0
1651559460000|2022-05-03 06:31:00|643.52|640.16|643.72|640.36|643.72|640.36|643.52|640.16|0
1651559470000|2022-05-03 06:31:10|643.52|640.16|643.72|640.36|643.72|640.36|643.52|640.16|0
1651559480000|2022-05-03 06:31:20|643.62|640.26|643.91|640.55|643.91|640.55|643.62|640.26|0
1651559490000|2022-05-03 06:31:30|643.82|640.46|643.82|640.46|644.02|640.66|643.82|640.46|0
1651559500000|2022-05-03 06:31:40|643.91|640.55|643.91|640.55|644.02|640.66|643.91|640.55|0
1651559510000|2022-05-03 06:31:50|644.11|640.75|644.11|640.75|644.31|640.95|644.11|640.75|0
1651559520000|2022-05-03 06:32:00|644.21|640.85|644.11|640.75|644.21|640.85|644.11|640.75|0
1651559530000|2022-05-03 06:32:10|643.91|640.55|644.31|640.95|644.31|640.95|643.91|640.55|0
1651559540000|2022-05-03 06:32:20|644.5|641.14|644.5|641.14|644.5|641.14|644.5|641.14|0
1651559550000|2022-05-03 06:32:30|644.61|641.25|644.61|641.25|644.61|641.25|644.61|641.25|0
1651559560000|2022-05-03 06:32:40|644.5|641.14|644.31|640.95|644.5|641.14|644.21|640.85|0
1651559570000|2022-05-03 06:32:50|644.41|641.05|644.5|641.14|644.5|641.14|644.41|641.05|0
1651559580000|2022-05-03 06:33:00|644.7|641.34|644.7|641.34|644.7|641.34|644.7|641.34|0
1651559590000|2022-05-03 06:33:10|645.1|641.74|645.09|641.73|645.1|641.74|645.09|641.73|0
1651559600000|2022-05-03 06:33:20|645|641.64|644.8|641.44|645|641.64|644.8|641.44|0
1651559610000|2022-05-03 06:33:30|644.7|641.34|644.5|641.14|644.8|641.44|644.5|641.14|0
1651559620000|2022-05-03 06:33:40|644.11|640.75|644.11|640.75|644.11|640.75|643.91|640.55|0
1651559630000|2022-05-03 06:33:50|644.02|640.66|644.11|640.75|644.11|640.75|643.91|640.55|0
1651559640000|2022-05-03 06:34:00|644.21|640.85|644.21|640.85|644.21|640.85|644.21|640.85|0
1651559650000|2022-05-03 06:34:10|644.11|640.75|644.21|640.85|644.31|640.95|644.11|640.75|0
1651559660000|2022-05-03 06:34:20|644.31|640.95|644.11|640.75|644.31|640.95|644.11|640.75|0
1651559670000|2022-05-03 06:34:30|643.91|640.55|643.32|639.96|643.91|640.55|643.13|639.77|0
1651559680000|2022-05-03 06:34:40|643.13|639.77|642.93|639.57|643.13|639.77|642.93|639.57|0
1651559690000|2022-05-03 06:34:50|642.64|639.28|642.73|639.37|642.73|639.37|642.64|639.28|0
1651559700000|2022-05-03 06:35:00|642.83|639.47|642.93|639.57|642.93|639.57|642.83|639.47|0
1651559710000|2022-05-03 06:35:10|643.03|639.67|642.93|639.57|643.03|639.67|642.93|639.57|0
1651559720000|2022-05-03 06:35:20|642.83|639.47|642.73|639.37|642.83|639.47|642.73|639.37|0
1651559730000|2022-05-03 06:35:30|642.83|639.47|642.73|639.37|642.83|639.47|642.64|639.28|0
1651559740000|2022-05-03 06:35:40|642.93|639.57|642.83|639.47|642.93|639.57|642.83|639.47|0
1651559750000|2022-05-03 06:35:50|642.54|639.18|642.93|639.57|642.93|639.57|642.54|639.18|0
1651559760000|2022-05-03 06:36:00|642.73|639.37|642.64|639.28|642.73|639.37|642.64|639.28|0
1651559770000|2022-05-03 06:36:10|642.93|639.57|642.83|639.47|642.93|639.57|642.83|639.47|0
1651559780000|2022-05-03 06:36:20|642.93|639.57|643.32|639.96|643.32|639.96|642.83|639.47|0
1651559790000|2022-05-03 06:36:30|643.42|640.06|643.42|640.06|643.52|640.16|643.42|640.06|0
1651559800000|2022-05-03 06:36:40|643.32|639.96|643.03|639.67|643.32|639.96|643.03|639.67|0
1651559810000|2022-05-03 06:36:50|642.93|639.57|642.93|639.57|643.03|639.67|642.93|639.57|0
1651559820000|2022-05-03 06:37:00|643.03|639.67|643.23|639.87|643.23|639.87|643.03|639.67|0
1651559830000|2022-05-03 06:37:10|643.32|639.96|643.32|639.96|643.32|639.96|643.32|639.96|0
1651559840000|2022-05-03 06:37:20|643.12|639.76|642.93|639.57|643.12|639.76|642.83|639.47|0
1651559850000|2022-05-03 06:37:30|643.03|639.67|643.03|639.67|643.03|639.67|643.03|639.67|0
1651559860000|2022-05-03 06:37:40|643.12|639.76|643.03|639.67|643.12|639.76|643.03|639.67|0
1651559870000|2022-05-03 06:37:50|642.93|639.57|643.12|639.76|643.23|639.87|642.93|639.57|0
1651559880000|2022-05-03 06:38:00|643.03|639.67|643.12|639.76|643.12|639.76|642.93|639.57|0
1651559890000|2022-05-03 06:38:10|643.23|639.87|642.93|639.57|643.23|639.87|642.93|639.57|0
1651559900000|2022-05-03 06:38:20|642.73|639.37|642.24|638.88|642.73|639.37|642.24|638.88|0
1651559910000|2022-05-03 06:38:30|642.14|638.78|642.53|639.17|642.53|639.17|642.14|638.78|0
1651559920000|2022-05-03 06:38:40|642.34|638.98|642.34|638.98|642.44|639.08|642.34|638.98|0
1651559930000|2022-05-03 06:38:50|642.24|638.88|642.14|638.78|642.24|638.88|642.14|638.78|0
1651559940000|2022-05-03 06:39:00|642.34|638.98|642.73|639.37|642.73|639.37|642.34|638.98|0
1651559950000|2022-05-03 06:39:10|642.83|639.47|642.93|639.57|642.93|639.57|642.83|639.47|0
1651559960000|2022-05-03 06:39:20|642.83|639.47|642.64|639.28|642.83|639.47|642.53|639.17|0
1651559970000|2022-05-03 06:39:30|642.53|639.17|642.24|638.88|642.53|639.17|642.14|638.78|0
1651559980000|2022-05-03 06:39:40|642.34|638.98|642.34|638.98|642.34|638.98|642.24|638.88|0
1651559990000|2022-05-03 06:39:50|642.14|638.78|642.34|638.98|642.34|638.98|642.14|638.78|0
1651560020000|2022-05-03 06:40:20|642.44|639.08|642.34|638.98|642.44|639.08|642.34|638.98|0
1651560030000|2022-05-03 06:40:30|642.14|638.78|641.94|638.58|642.34|638.98|641.94|638.58|0
1651560040000|2022-05-03 06:40:40|642.05|638.69|641.94|638.58|642.05|638.69|641.94|638.58|0
1651560050000|2022-05-03 06:40:50|641.85|638.49|642.14|638.78|642.14|638.78|641.75|638.39|0
1651560060000|2022-05-03 06:41:00|642.24|638.88|642.14|638.78|642.34|638.98|642.14|638.78|0
1651560070000|2022-05-03 06:41:10|641.94|638.58|641.75|638.39|641.94|638.58|641.55|638.19|0
1651560080000|2022-05-03 06:41:20|641.65|638.29|641.35|637.99|641.65|638.29|641.35|637.99|0
1651560090000|2022-05-03 06:41:30|640.96|637.6|640.96|637.6|640.96|637.6|640.87|637.51|0
1651560100000|2022-05-03 06:41:40|641.26|637.9|641.16|637.8|641.35|637.99|641.16|637.8|0
1651560110000|2022-05-03 06:41:50|641.35|637.99|641.94|638.58|641.94|638.58|641.35|637.99|0
1651560120000|2022-05-03 06:42:00|641.75|638.39|641.85|638.49|641.85|638.49|641.75|638.39|0
1651560130000|2022-05-03 06:42:10|641.75|638.39|641.85|638.49|641.94|638.58|641.75|638.39|0
1651560140000|2022-05-03 06:42:20|641.94|638.58|641.75|638.39|641.94|638.58|641.75|638.39|0
1651560150000|2022-05-03 06:42:30|641.46|638.1|641.55|638.19|641.55|638.19|641.35|637.99|0
1651560160000|2022-05-03 06:42:40|641.46|638.1|641.46|638.1|641.46|638.1|641.46|638.1|0
1651560170000|2022-05-03 06:42:50|641.55|638.19|641.65|638.29|641.65|638.29|641.55|638.19|0
1651560180000|2022-05-03 06:43:00|641.75|638.39|641.75|638.39|641.75|638.39|641.75|638.39|0
1651560200000|2022-05-03 06:43:20|641.65|638.29|641.65|638.29|641.65|638.29|641.65|638.29|0
1651560210000|2022-05-03 06:43:30|641.85|638.49|641.75|638.39|641.85|638.49|641.75|638.39|0
1651560220000|2022-05-03 06:43:40|641.85|638.49|642.44|639.08|642.44|639.08|641.85|638.49|0
1651560230000|2022-05-03 06:43:50|642.53|639.17|642.14|638.78|642.64|639.28|642.14|638.78|0
1651560240000|2022-05-03 06:44:00|642.44|639.08|642.73|639.37|642.73|639.37|642.44|639.08|0
1651560250000|2022-05-03 06:44:10|642.53|639.17|642.44|639.08|642.53|639.17|642.44|639.08|0
1651560260000|2022-05-03 06:44:20|641.85|638.49|642.05|638.69|642.05|638.69|641.85|638.49|0
1651560270000|2022-05-03 06:44:30|642.14|638.78|642.05|638.69|642.14|638.78|642.05|638.69|0
1651560280000|2022-05-03 06:44:40|642.04|638.68|642.04|638.68|642.04|638.68|641.94|638.58|0
1651560290000|2022-05-03 06:44:50|641.94|638.58|641.94|638.58|641.94|638.58|641.65|638.29|0
1651560300000|2022-05-03 06:45:00|642.14|638.78|642.44|639.08|642.44|639.08|642.04|638.68|0
1651560310000|2022-05-03 06:45:10|642.53|639.17|641.94|638.58|642.53|639.17|641.94|638.58|0
1651560320000|2022-05-03 06:45:20|642.14|638.78|643.42|640.06|643.42|640.06|641.94|638.58|0
1651560330000|2022-05-03 06:45:30|643.12|639.76|642.93|639.57|643.12|639.76|642.93|639.57|0
1651560340000|2022-05-03 06:45:40|643.03|639.67|642.93|639.57|643.12|639.76|642.93|639.57|0
1651560350000|2022-05-03 06:45:50|642.73|639.37|642.93|639.57|642.93|639.57|642.73|639.37|0
1651560360000|2022-05-03 06:46:00|643.32|639.96|643.52|640.16|643.52|640.16|643.32|639.96|0
1651560370000|2022-05-03 06:46:10|643.42|640.06|643.12|639.76|643.42|640.06|643.12|639.76|0
1651560380000|2022-05-03 06:46:20|643.32|639.96|643.71|640.35|643.71|640.35|643.32|639.96|0
1651560400000|2022-05-03 06:46:40|643.52|640.16|643.52|640.16|643.52|640.16|643.32|639.96|0
1651560410000|2022-05-03 06:46:50|643.62|640.26|643.62|640.26|643.62|640.26|643.62|640.26|0
1651560420000|2022-05-03 06:47:00|643.52|640.16|643.32|639.96|643.52|640.16|643.32|639.96|0
1651560430000|2022-05-03 06:47:10|643.42|640.06|643.62|640.26|643.62|640.26|643.32|639.96|0
1651560440000|2022-05-03 06:47:20|643.52|640.16|643.71|640.35|643.71|640.35|643.12|639.76|0
1651560460000|2022-05-03 06:47:40|644.11|640.75|644.5|641.14|644.5|641.14|644.11|640.75|0
1651560470000|2022-05-03 06:47:50|644.3|640.94|644.11|640.75|644.3|640.94|644.11|640.75|0
1651560480000|2022-05-03 06:48:00|644.3|640.94|644.6|641.24|644.6|641.24|644.21|640.85|0
1651560490000|2022-05-03 06:48:10|644.7|641.34|644.6|641.24|644.7|641.34|644.6|641.24|0
1651560500000|2022-05-03 06:48:20|644.5|641.14|644.6|641.24|644.7|641.34|644.5|641.14|0
1651560510000|2022-05-03 06:48:30|644.8|641.44|644.89|641.53|644.89|641.53|644.8|641.44|0
1651560520000|2022-05-03 06:48:40|644.8|641.44|644.89|641.53|644.89|641.53|644.8|641.44|0
1651560530000|2022-05-03 06:48:50|644.7|641.34|644.7|641.34|644.7|641.34|644.7|641.34|0
1651560540000|2022-05-03 06:49:00|644.6|641.24|644.5|641.14|644.6|641.24|644.5|641.14|0
1651560550000|2022-05-03 06:49:10|644.3|640.94|644.3|640.94|644.6|641.24|644.3|640.94|0
1651560560000|2022-05-03 06:49:20|644.21|640.85|643.91|640.55|644.21|640.85|643.91|640.55|0
1651560570000|2022-05-03 06:49:30|643.81|640.45|643.91|640.55|643.91|640.55|643.81|640.45|0
1651560580000|2022-05-03 06:49:40|644.3|640.94|644.3|640.94|644.3|640.94|644.3|640.94|0
1651560590000|2022-05-03 06:49:50|644.21|640.85|644.21|640.85|644.21|640.85|644.21|640.85|0
1651560600000|2022-05-03 06:50:00|643.91|640.55|643.71|640.35|643.91|640.55|643.71|640.35|0
1651560610000|2022-05-03 06:50:10|643.51|640.15|643.12|639.76|643.51|640.15|643.12|639.76|0
1651560620000|2022-05-03 06:50:20|643.32|639.96|642.92|639.56|643.32|639.96|642.92|639.56|0
1651560630000|2022-05-03 06:50:30|643.22|639.86|643.32|639.96|643.32|639.96|643.22|639.86|0
1651560640000|2022-05-03 06:50:40|643.22|639.86|642.73|639.37|643.22|639.86|642.73|639.37|0
1651560650000|2022-05-03 06:50:50|642.92|639.56|642.92|639.56|642.92|639.56|642.92|639.56|0
1651560660000|2022-05-03 06:51:00|643.03|639.67|643.03|639.67|643.03|639.67|642.92|639.56|0
1651560670000|2022-05-03 06:51:10|642.83|639.47|642.73|639.37|642.83|639.47|642.73|639.37|0
1651560680000|2022-05-03 06:51:20|642.92|639.56|643.12|639.76|643.32|639.96|642.92|639.56|0
1651560690000|2022-05-03 06:51:30|643.42|640.06|643.51|640.15|643.51|640.15|643.42|640.06|0
1651560700000|2022-05-03 06:51:40|643.71|640.35|643.32|639.96|643.71|640.35|643.32|639.96|0
1651560710000|2022-05-03 06:51:50|643.22|639.86|643.12|639.76|643.32|639.96|643.12|639.76|0
1651560720000|2022-05-03 06:52:00|643.22|639.86|643.03|639.67|643.22|639.86|643.03|639.67|0
1651560730000|2022-05-03 06:52:10|643.12|639.76|643.42|640.06|643.62|640.26|643.12|639.76|0
1651560740000|2022-05-03 06:52:20|643.22|639.86|643.22|639.86|643.22|639.86|643.03|639.67|0
1651560750000|2022-05-03 06:52:30|643.12|639.76|643.51|640.15|643.51|640.15|643.12|639.76|0
1651560760000|2022-05-03 06:52:40|643.62|640.26|643.32|639.96|643.62|640.26|643.32|639.96|0
1651560770000|2022-05-03 06:52:50|643.51|640.15|643.51|640.15|643.51|640.15|643.42|640.06|0
1651560780000|2022-05-03 06:53:00|643.42|640.06|643.42|640.06|643.42|640.06|643.32|639.96|0
1651560790000|2022-05-03 06:53:10|643.12|639.76|643.71|640.35|643.71|640.35|643.12|639.76|0
1651560800000|2022-05-03 06:53:20|643.91|640.55|643.91|640.55|643.91|640.55|643.81|640.45|0
1651560810000|2022-05-03 06:53:30|643.71|640.35|643.91|640.55|644.01|640.65|643.71|640.35|0
1651560820000|2022-05-03 06:53:40|645.14|641.78|645.34|641.98|645.34|641.98|645.14|641.78|0
1651560830000|2022-05-03 06:53:50|645.14|641.78|645.53|642.17|645.53|642.17|645.14|641.78|0
1651560840000|2022-05-03 06:54:00|645.73|642.37|645.53|642.17|645.73|642.37|645.34|641.98|0
1651560850000|2022-05-03 06:54:10|644.1|640.74|644.2|640.84|644.2|640.84|644.1|640.74|0
1651560860000|2022-05-03 06:54:20|645.16|641.8|645.64|642.28|645.64|642.28|645.16|641.8|0
1651560870000|2022-05-03 06:54:30|645.55|642.19|645.64|642.28|645.64|642.28|645.45|642.09|0
1651560880000|2022-05-03 06:54:40|645.55|642.19|645.64|642.28|645.64|642.28|645.55|642.19|0
1651560890000|2022-05-03 06:54:50|645.75|642.39|645.64|642.28|645.75|642.39|645.64|642.28|0
1651560900000|2022-05-03 06:55:00|645.55|642.19|645.55|642.19|645.64|642.28|645.25|641.89|0
1651560910000|2022-05-03 06:55:10|645.45|642.09|645.35|641.99|645.55|642.19|645.35|641.99|0
1651560920000|2022-05-03 06:55:20|645.25|641.89|645.25|641.89|645.25|641.89|645.25|641.89|0
1651560930000|2022-05-03 06:55:30|645.45|642.09|645.84|642.48|645.84|642.48|645.45|642.09|0
1651560940000|2022-05-03 06:55:40|645.75|642.39|645.94|642.58|646.04|642.68|645.75|642.39|0
1651560950000|2022-05-03 06:55:50|646.04|642.68|646.14|642.78|646.14|642.78|645.94|642.58|0
1651560960000|2022-05-03 06:56:00|646.04|642.68|646.04|642.68|646.04|642.68|645.94|642.58|0
1651560970000|2022-05-03 06:56:10|646.14|642.78|646.04|642.68|646.14|642.78|646.04|642.68|0
1651560980000|2022-05-03 06:56:20|646.23|642.87|646.23|642.87|646.53|643.17|646.23|642.87|0
1651560990000|2022-05-03 06:56:30|646.43|643.07|647.02|643.66|647.02|643.66|646.43|643.07|0
1651561000000|2022-05-03 06:56:40|646.63|643.27|646.93|643.57|647.02|643.66|646.63|643.27|0
1651561010000|2022-05-03 06:56:50|647.61|644.25|647.22|643.86|647.61|644.25|647.02|643.66|0
1651561020000|2022-05-03 06:57:00|647.02|643.66|646.63|643.27|647.02|643.66|646.63|643.27|0
1651561030000|2022-05-03 06:57:10|646.73|643.37|646.53|643.17|646.73|643.37|646.53|643.17|0
1651561040000|2022-05-03 06:57:20|646.23|642.87|646.43|643.07|646.43|643.07|646.23|642.87|0
1651561050000|2022-05-03 06:57:30|646.23|642.87|646.23|642.87|646.23|642.87|645.94|642.58|0
1651561060000|2022-05-03 06:57:40|646.43|643.07|646.43|643.07|646.53|643.17|646.23|642.87|0
1651561070000|2022-05-03 06:57:50|646.23|642.87|646.93|643.57|646.93|643.57|646.23|642.87|0
1651561080000|2022-05-03 06:58:00|647.02|643.66|647.02|643.66|647.02|643.66|646.93|643.57|0
1651561090000|2022-05-03 06:58:10|647.12|643.76|647.02|643.66|647.22|643.86|647.02|643.66|0
1651561100000|2022-05-03 06:58:20|647.22|643.86|646.82|643.46|647.22|643.86|646.82|643.46|0
1651561110000|2022-05-03 06:58:30|646.63|643.27|646.82|643.46|646.82|643.46|646.63|643.27|0
1651561120000|2022-05-03 06:58:40|647.02|643.66|646.82|643.46|647.02|643.66|646.82|643.46|0
1651561130000|2022-05-03 06:58:50|646.93|643.57|646.63|643.27|646.93|643.57|646.63|643.27|0
1651561140000|2022-05-03 06:59:00|646.43|643.07|646.23|642.87|646.43|643.07|646.23|642.87|0
1651561150000|2022-05-03 06:59:10|646.04|642.68|646.23|642.87|646.23|642.87|646.04|642.68|0
1651561160000|2022-05-03 06:59:20|646.04|642.68|646.34|642.98|646.34|642.98|646.04|642.68|0
1651561170000|2022-05-03 06:59:30|646.23|642.87|646.82|643.46|646.82|643.46|646.23|642.87|0
1651561180000|2022-05-03 06:59:40|647.02|643.66|647.12|643.76|647.12|643.76|646.93|643.57|0
1651561190000|2022-05-03 06:59:50|647.41|644.05|646.53|643.17|647.41|644.05|646.23|642.87|0
1651561200000|2022-05-03 07:00:00|646.63|643.27|647.32|643.96|647.41|644.05|646.63|643.27|0
1651561210000|2022-05-03 07:00:10|647.41|644.05|646.53|643.17|647.41|644.05|646.53|643.17|0
1651561220000|2022-05-03 07:00:20|646.63|643.27|646.43|643.07|646.63|643.27|646.43|643.07|0
1651561230000|2022-05-03 07:00:30|647.32|643.96|646.82|643.46|647.32|643.96|646.82|643.46|0
1651561240000|2022-05-03 07:00:40|647.22|643.86|647.81|644.45|647.81|644.45|647.22|643.86|0
1651561250000|2022-05-03 07:00:50|648.6|645.24|648.99|645.63|648.99|645.63|648.2|644.84|0
1651561260000|2022-05-03 07:01:00|649.39|646.03|649.19|645.83|649.39|646.03|649.19|645.83|0
1651561270000|2022-05-03 07:01:10|649.39|646.03|649.39|646.03|649.58|646.22|649.19|645.83|0
1651561280000|2022-05-03 07:01:20|649.09|645.73|649.29|645.93|649.39|646.03|649.09|645.73|0
1651561290000|2022-05-03 07:01:30|648.6|645.24|649.78|646.42|649.78|646.42|648.6|645.24|0
1651561300000|2022-05-03 07:01:40|649.98|646.62|649.58|646.22|649.98|646.62|649.58|646.22|0
1651561310000|2022-05-03 07:01:50|649.39|646.03|649.88|646.52|650.18|646.82|649.39|646.03|0
1651561320000|2022-05-03 07:02:00|650.57|647.21|650.37|647.01|650.57|647.21|650.28|646.92|0
1651561330000|2022-05-03 07:02:10|650.57|647.21|650.97|647.61|650.97|647.61|650.57|647.21|0
1651561340000|2022-05-03 07:02:20|651.76|648.4|651.56|648.2|651.76|648.4|651.36|648|0
1651561350000|2022-05-03 07:02:30|651.36|648|650.97|647.61|651.56|648.2|650.97|647.61|0
1651561360000|2022-05-03 07:02:40|650.77|647.41|649.78|646.42|650.77|647.41|649.78|646.42|0
1651561370000|2022-05-03 07:02:50|649.69|646.33|649.98|646.62|649.98|646.62|648.99|645.63|0
1651561380000|2022-05-03 07:03:00|650.57|647.21|649.58|646.22|650.57|647.21|649.58|646.22|0
1651561390000|2022-05-03 07:03:10|649.39|646.03|649.49|646.13|649.49|646.13|649.39|646.03|0
1651561400000|2022-05-03 07:03:20|649.58|646.22|649.58|646.22|649.58|646.22|649.49|646.13|0
1651561410000|2022-05-03 07:03:30|650.37|647.01|651.16|647.8|651.16|647.8|650.37|647.01|0
1651561420000|2022-05-03 07:03:40|650.77|647.41|650.57|647.21|650.77|647.41|650.18|646.82|0
1651561430000|2022-05-03 07:03:50|650.08|646.72|650.48|647.12|650.67|647.31|650.08|646.72|0
1651561440000|2022-05-03 07:04:00|650.77|647.41|651.07|647.71|651.07|647.71|650.77|647.41|0
1651561450000|2022-05-03 07:04:10|651.36|648|651.36|648|651.46|648.1|651.36|648|0
1651561460000|2022-05-03 07:04:20|651.16|647.8|650.97|647.61|651.16|647.8|650.77|647.41|0
1651561470000|2022-05-03 07:04:30|651.36|648|651.27|647.91|651.36|648|651.27|647.91|0
1651561480000|2022-05-03 07:04:40|651.36|648|652.35|648.99|652.35|648.99|651.27|647.91|0
1651561490000|2022-05-03 07:04:50|652.94|649.58|653.44|650.08|653.44|650.08|652.94|649.58|0
1651561500000|2022-05-03 07:05:00|653.5|650.62|652.9|650.02|653.5|650.62|652.81|649.93|0
1651561510000|2022-05-03 07:05:10|652.51|649.63|651.91|649.03|652.7|649.82|651.91|649.03|0
1651561520000|2022-05-03 07:05:20|652.51|649.63|653|650.12|653|650.12|652.41|649.53|0
1651561530000|2022-05-03 07:05:30|653.5|650.62|653.69|650.81|653.69|650.81|653.3|650.42|0
1651561540000|2022-05-03 07:05:40|654.09|651.21|654.19|651.31|654.49|651.61|654.09|651.21|0
1651561550000|2022-05-03 07:05:50|653.89|651.01|653.99|651.11|653.99|651.11|653.6|650.72|0
1651561560000|2022-05-03 07:06:00|654.09|651.21|653.69|650.81|654.09|651.21|653.69|650.81|0
1651561570000|2022-05-03 07:06:10|653.3|650.42|651.71|648.83|653.3|650.42|651.71|648.83|0
1651561580000|2022-05-03 07:06:20|652.61|649.73|652.7|649.82|652.7|649.82|652.61|649.73|0
1651561590000|2022-05-03 07:06:30|652.21|649.33|652.11|649.23|652.31|649.43|652.11|649.23|0
1651561600000|2022-05-03 07:06:40|652.01|649.13|651.06|648.18|652.01|649.13|651.06|648.18|0
1651561610000|2022-05-03 07:06:50|651.66|648.78|652.45|649.57|652.45|649.57|651.66|648.78|0
1651561620000|2022-05-03 07:07:00|652.36|649.48|651.76|648.88|652.36|649.48|651.76|648.88|0
1651561630000|2022-05-03 07:07:10|651.46|648.58|651.46|648.58|651.96|649.08|651.46|648.58|0
1651561640000|2022-05-03 07:07:20|651.26|648.38|650.27|647.39|651.26|648.38|650.27|647.39|0
1651561650000|2022-05-03 07:07:30|649.58|646.7|649.28|646.4|649.58|646.7|649.28|646.4|0
1651561660000|2022-05-03 07:07:40|648.69|645.81|648.49|645.61|648.89|646.01|648.49|645.61|0
1651561670000|2022-05-03 07:07:50|648.59|645.71|648|645.12|648.59|645.71|648|645.12|0
1651561680000|2022-05-03 07:08:00|647.5|644.62|645.92|643.04|647.5|644.62|645.92|643.04|0
1651561690000|2022-05-03 07:08:10|646.71|643.83|645.53|642.65|646.71|643.83|645.53|642.65|0
1651561700000|2022-05-03 07:08:20|645.33|642.45|644.93|642.05|645.33|642.45|644.93|642.05|0
1651561710000|2022-05-03 07:08:30|644.64|641.76|645.13|642.25|645.33|642.45|644.64|641.76|0
1651561720000|2022-05-03 07:08:40|645.53|642.65|646.12|643.24|646.12|643.24|645.53|642.65|0
1651561730000|2022-05-03 07:08:50|645.72|642.84|645.63|642.75|645.72|642.84|645.43|642.55|0
1651561740000|2022-05-03 07:09:00|645.72|642.84|645.33|642.45|646.02|643.14|645.33|642.45|0
1651561750000|2022-05-03 07:09:10|645.43|642.55|645.13|642.25|645.43|642.55|645.13|642.25|0
1651561760000|2022-05-03 07:09:20|645.43|642.55|645.92|643.04|645.92|643.04|645.13|642.25|0
1651561770000|2022-05-03 07:09:30|645.63|642.75|644.45|641.57|645.63|642.75|644.25|641.37|0
1651561780000|2022-05-03 07:09:40|643.55|640.67|643.75|640.87|643.75|640.87|643.46|640.58|0
1651561790000|2022-05-03 07:09:50|643.55|640.67|643.26|640.38|643.66|640.78|643.26|640.38|0
1651561800000|2022-05-03 07:10:00|643.46|640.58|642.67|639.79|643.46|640.58|642.67|639.79|0
1651561810000|2022-05-03 07:10:10|642.57|639.69|642.47|639.59|642.57|639.69|642.18|639.3|0
1651561820000|2022-05-03 07:10:20|642.08|639.2|642.96|640.08|642.96|640.08|642.08|639.2|0
1651561830000|2022-05-03 07:10:30|642.57|639.69|642.18|639.3|642.57|639.69|642.18|639.3|0
1651561840000|2022-05-03 07:10:40|642.57|639.69|642.77|639.89|642.87|639.99|642.57|639.69|0
1651561850000|2022-05-03 07:10:50|643.55|640.67|643.75|640.87|643.75|640.87|643.55|640.67|0
1651561860000|2022-05-03 07:11:00|643.85|640.97|643.75|640.87|643.85|640.97|643.46|640.58|0
1651561870000|2022-05-03 07:11:10|644.05|641.17|644.74|641.86|644.74|641.86|644.05|641.17|0
1651561880000|2022-05-03 07:11:20|645.13|642.25|645.33|642.45|645.33|642.45|645.13|642.25|0
1651561890000|2022-05-03 07:11:30|645.92|643.04|645.63|642.75|645.92|643.04|645.63|642.75|0
1651561900000|2022-05-03 07:11:40|645.92|643.04|645.53|642.65|645.92|643.04|645.53|642.65|0
1651561910000|2022-05-03 07:11:50|646.12|643.24|647.3|644.42|647.3|644.42|646.12|643.24|0
1651561920000|2022-05-03 07:12:00|647.11|644.23|646.51|643.63|647.11|644.23|646.51|643.63|0
1651561930000|2022-05-03 07:12:10|646.12|643.24|646.71|643.83|646.71|643.83|646.12|643.24|0
1651561940000|2022-05-03 07:12:20|646.22|643.34|645.43|642.55|646.22|643.34|645.23|642.35|0
1651561950000|2022-05-03 07:12:30|645.83|642.95|645.72|642.84|645.83|642.95|645.53|642.65|0
1651561960000|2022-05-03 07:12:40|645.33|642.45|645.83|642.95|645.92|643.04|645.33|642.45|0
1651561970000|2022-05-03 07:12:50|646.12|643.24|646.12|643.24|646.22|643.34|646.12|643.24|0
1651561980000|2022-05-03 07:13:00|646.31|643.43|645.92|643.04|646.81|643.93|645.92|643.04|0
1651561990000|2022-05-03 07:13:10|646.02|643.14|646.12|643.24|646.12|643.24|645.92|643.04|0
1651562000000|2022-05-03 07:13:20|646.31|643.43|646.12|643.24|646.31|643.43|646.12|643.24|0
1651562010000|2022-05-03 07:13:30|646.42|643.54|646.71|643.83|646.71|643.83|646.22|643.34|0
1651562020000|2022-05-03 07:13:40|646.22|643.34|645.53|642.65|646.22|643.34|645.53|642.65|0
1651562030000|2022-05-03 07:13:50|645.33|642.45|645.52|642.64|645.52|642.64|645.33|642.45|0
1651562040000|2022-05-03 07:14:00|645.33|642.45|645.33|642.45|645.33|642.45|645.13|642.25|0
1651562050000|2022-05-03 07:14:10|645.52|642.64|644.74|641.86|645.52|642.64|644.34|641.46|0
1651562060000|2022-05-03 07:14:20|644.44|641.56|643.36|640.48|644.44|641.56|643.36|640.48|0
1651562070000|2022-05-03 07:14:30|643.55|640.67|643.66|640.78|643.66|640.78|643.55|640.67|0
1651562080000|2022-05-03 07:14:40|643.55|640.67|644.34|641.46|644.34|641.46|643.55|640.67|0
1651562090000|2022-05-03 07:14:50|643.75|640.87|643.85|640.97|643.85|640.97|643.75|640.87|0
1651562100000|2022-05-03 07:15:00|643.95|641.07|643.36|640.48|643.95|641.07|643.36|640.48|0
1651562110000|2022-05-03 07:15:10|643.75|640.87|643.95|641.07|644.14|641.26|643.75|640.87|0
1651562120000|2022-05-03 07:15:20|644.05|641.17|642.96|640.08|644.05|641.17|642.96|640.08|0
1651562130000|2022-05-03 07:15:30|643.16|640.28|644.74|641.86|644.74|641.86|642.96|640.08|0
1651562140000|2022-05-03 07:15:40|644.84|641.96|645.92|643.04|645.92|643.04|644.74|641.86|0
1651562150000|2022-05-03 07:15:50|645.52|642.64|645.63|642.75|645.63|642.75|645.23|642.35|0
1651562160000|2022-05-03 07:16:00|644.74|641.86|644.84|641.96|644.84|641.96|644.25|641.37|0
1651562170000|2022-05-03 07:16:10|644.74|641.86|644.84|641.96|644.84|641.96|644.64|641.76|0
1651562180000|2022-05-03 07:16:20|645.13|642.25|645.04|642.16|645.13|642.25|644.93|642.05|0
1651562190000|2022-05-03 07:16:30|645.13|642.25|644.93|642.05|645.13|642.25|644.93|642.05|0
1651562200000|2022-05-03 07:16:40|645.13|642.25|644.74|641.86|645.13|642.25|644.74|641.86|0
1651562210000|2022-05-03 07:16:50|644.84|641.96|645.13|642.25|645.23|642.35|644.84|641.96|0
1651562220000|2022-05-03 07:17:00|645.52|642.64|645.03|642.15|645.52|642.64|644.93|642.05|0
1651562230000|2022-05-03 07:17:10|644.84|641.96|645.43|642.55|645.43|642.55|644.84|641.96|0
1651562240000|2022-05-03 07:17:20|645.52|642.64|645.82|642.94|645.92|643.04|645.52|642.64|0
1651562250000|2022-05-03 07:17:30|645.92|643.04|644.93|642.05|645.92|643.04|644.93|642.05|0
1651562260000|2022-05-03 07:17:40|645.13|642.25|646.02|643.14|646.02|643.14|645.13|642.25|0
1651562270000|2022-05-03 07:17:50|646.12|643.24|646.31|643.43|646.61|643.73|646.12|643.24|0
1651562280000|2022-05-03 07:18:00|646.91|644.03|646.22|643.34|646.91|644.03|646.22|643.34|0
1651562290000|2022-05-03 07:18:10|646.12|643.24|646.71|643.83|647.01|644.13|646.12|643.24|0
1651562300000|2022-05-03 07:18:20|646.22|643.34|646.02|643.14|646.22|643.34|646.02|643.14|0
1651562310000|2022-05-03 07:18:30|646.22|643.34|646.51|643.63|646.51|643.63|646.22|643.34|0
1651562320000|2022-05-03 07:18:40|646.42|643.54|646.51|643.63|646.81|643.93|646.42|643.54|0
1651562330000|2022-05-03 07:18:50|646.61|643.73|646.81|643.93|646.81|643.93|646.31|643.43|0
1651562340000|2022-05-03 07:19:00|646.61|643.73|646.71|643.83|646.71|643.83|646.51|643.63|0
1651562350000|2022-05-03 07:19:10|646.22|643.34|646.42|643.54|646.71|643.83|646.22|643.34|0
1651562360000|2022-05-03 07:19:20|646.31|643.43|646.02|643.14|646.42|643.54|646.02|643.14|0
1651562370000|2022-05-03 07:19:30|645.92|643.04|645.43|642.55|645.92|643.04|645.23|642.35|0
1651562380000|2022-05-03 07:19:40|645.33|642.45|644.73|641.85|645.33|642.45|644.73|641.85|0
1651562390000|2022-05-03 07:19:50|644.44|641.56|645.03|642.15|645.03|642.15|644.44|641.56|0
1651562400000|2022-05-03 07:20:00|645.13|642.25|645.33|642.45|645.33|642.45|644.64|641.76|0
1651562410000|2022-05-03 07:20:10|645.43|642.55|645.52|642.64|646.02|643.14|645.33|642.45|0
1651562420000|2022-05-03 07:20:20|645.92|643.04|646.81|643.93|646.81|643.93|645.92|643.04|0
1651562430000|2022-05-03 07:20:30|646.31|643.43|646.42|643.54|646.81|643.93|646.31|643.43|0
1651562440000|2022-05-03 07:20:40|646.31|643.43|645.72|642.84|646.31|643.43|645.63|642.75|0
1651562450000|2022-05-03 07:20:50|645.82|642.94|645.92|643.04|646.02|643.14|645.82|642.94|0
1651562460000|2022-05-03 07:21:00|646.12|643.24|645.52|642.64|646.12|643.24|645.52|642.64|0
1651562470000|2022-05-03 07:21:10|644.93|642.05|644.73|641.85|644.93|642.05|644.54|641.66|0
1651562480000|2022-05-03 07:21:20|644.64|641.76|645.03|642.15|645.03|642.15|644.54|641.66|0
1651562490000|2022-05-03 07:21:30|645.33|642.45|645.23|642.35|645.33|642.45|645.23|642.35|0
1651562500000|2022-05-03 07:21:40|645.03|642.15|644.54|641.66|645.03|642.15|644.54|641.66|0
1651562510000|2022-05-03 07:21:50|644.44|641.56|644.24|641.36|644.54|641.66|644.24|641.36|0
1651562520000|2022-05-03 07:22:00|644.14|641.26|643.26|640.38|644.14|641.26|643.06|640.18|0
1651562530000|2022-05-03 07:22:10|643.55|640.67|643.06|640.18|643.55|640.67|642.87|639.99|0
1651562540000|2022-05-03 07:22:20|642.76|639.88|642.87|639.99|642.87|639.99|642.67|639.79|0
1651562550000|2022-05-03 07:22:30|643.35|640.47|643.75|640.87|643.75|640.87|643.35|640.47|0
1651562560000|2022-05-03 07:22:40|643.65|640.77|643.35|640.47|643.65|640.77|643.35|640.47|0
1651562570000|2022-05-03 07:22:50|643.26|640.38|642.96|640.08|643.35|640.47|642.96|640.08|0
1651562580000|2022-05-03 07:23:00|643.06|640.18|642.76|639.88|643.06|640.18|642.76|639.88|0
1651562590000|2022-05-03 07:23:10|642.37|639.49|642.37|639.49|642.57|639.69|642.37|639.49|0
1651562600000|2022-05-03 07:23:20|642.47|639.59|641.98|639.1|642.47|639.59|641.98|639.1|0
1651562610000|2022-05-03 07:23:30|642.17|639.29|642.17|639.29|642.17|639.29|642.17|639.29|0
1651562620000|2022-05-03 07:23:40|642.37|639.49|642.27|639.39|642.37|639.49|642.17|639.29|0
1651562630000|2022-05-03 07:23:50|642.37|639.49|642.27|639.39|642.37|639.49|642.27|639.39|0
1651562640000|2022-05-03 07:24:00|642.17|639.29|641.78|638.9|642.17|639.29|641.78|638.9|0
1651562650000|2022-05-03 07:24:10|642.37|639.49|643.16|640.28|643.16|640.28|642.37|639.49|0
1651562660000|2022-05-03 07:24:20|643.06|640.18|642.57|639.69|643.06|640.18|642.57|639.69|0
1651562670000|2022-05-03 07:24:30|643.16|640.28|644.05|641.17|644.05|641.17|643.06|640.18|0
1651562680000|2022-05-03 07:24:40|644.14|641.26|644.14|641.26|644.34|641.46|644.14|641.26|0
1651562690000|2022-05-03 07:24:50|643.94|641.06|643.85|640.97|644.14|641.26|643.85|640.97|0
1651562700000|2022-05-03 07:25:00|643.35|640.47|643.26|640.38|643.75|640.87|643.26|640.38|0
1651562710000|2022-05-03 07:25:10|643.46|640.58|643.55|640.67|643.75|640.87|643.46|640.58|0
1651562720000|2022-05-03 07:25:20|643.65|640.77|643.55|640.67|644.05|641.17|643.55|640.67|0
1651562730000|2022-05-03 07:25:30|643.65|640.77|643.75|640.87|643.75|640.87|643.65|640.77|0
1651562740000|2022-05-03 07:25:40|643.94|641.06|643.35|640.47|644.14|641.26|643.35|640.47|0
1651562750000|2022-05-03 07:25:50|643.55|640.67|643.35|640.47|643.75|640.87|643.35|640.47|0
1651562760000|2022-05-03 07:26:00|643.75|640.87|644.34|641.46|644.34|641.46|643.75|640.87|0
1651562770000|2022-05-03 07:26:10|644.54|641.66|644.14|641.26|644.54|641.66|644.14|641.26|0
1651562780000|2022-05-03 07:26:20|644.05|641.17|643.26|640.38|644.05|641.17|643.26|640.38|0
1651562790000|2022-05-03 07:26:30|643.16|640.28|642.27|639.39|643.16|640.28|642.27|639.39|0
1651562800000|2022-05-03 07:26:40|642.67|639.79|643.16|640.28|643.16|640.28|642.56|639.68|0
1651562810000|2022-05-03 07:26:50|643.46|640.58|643.94|641.06|644.05|641.17|643.46|640.58|0
1651562820000|2022-05-03 07:27:00|644.14|641.26|644.34|641.46|644.34|641.46|644.14|641.26|0
1651562830000|2022-05-03 07:27:10|644.05|641.17|644.73|641.85|644.73|641.85|643.94|641.06|0
1651562840000|2022-05-03 07:27:20|644.83|641.95|644.34|641.46|644.83|641.95|644.34|641.46|0
1651562850000|2022-05-03 07:27:30|644.14|641.26|644.54|641.66|644.54|641.66|644.14|641.26|0
1651562860000|2022-05-03 07:27:40|643.94|641.06|644.53|641.65|644.73|641.85|643.94|641.06|0
1651562870000|2022-05-03 07:27:50|644.73|641.85|644.83|641.95|644.83|641.95|644.73|641.85|0
1651562880000|2022-05-03 07:28:00|645.62|642.74|645.23|642.35|645.62|642.74|645.13|642.25|0
1651562890000|2022-05-03 07:28:10|645.03|642.15|644.73|641.85|645.03|642.15|644.73|641.85|0
1651562900000|2022-05-03 07:28:20|644.93|642.05|644.53|641.65|644.93|642.05|644.53|641.65|0
1651562910000|2022-05-03 07:28:30|644.83|641.95|644.05|641.17|644.83|641.95|644.05|641.17|0
1651562920000|2022-05-03 07:28:40|643.26|640.38|642.96|640.08|643.26|640.38|642.76|639.88|0
1651562930000|2022-05-03 07:28:50|642.76|639.88|643.35|640.47|643.35|640.47|642.76|639.88|0
1651562940000|2022-05-03 07:29:00|643.75|640.87|643.16|640.28|643.75|640.87|643.16|640.28|0
1651562950000|2022-05-03 07:29:10|643.35|640.47|643.16|640.28|643.55|640.67|643.16|640.28|0
1651562960000|2022-05-03 07:29:20|642.76|639.88|642.37|639.49|642.76|639.88|642.37|639.49|0
1651562970000|2022-05-03 07:29:30|642.56|639.68|642.17|639.29|642.56|639.68|642.17|639.29|0
1651562980000|2022-05-03 07:29:40|642.27|639.39|641.97|639.09|642.37|639.49|641.97|639.09|0
1651562990000|2022-05-03 07:29:50|641.88|639|641.97|639.09|641.97|639.09|641.78|638.9|0
1651563000000|2022-05-03 07:30:00|642.76|639.88|643.26|640.38|643.26|640.38|642.47|639.59|0
1651563010000|2022-05-03 07:30:10|643.75|640.87|643.55|640.67|643.75|640.87|643.35|640.47|0
1651563020000|2022-05-03 07:30:20|643.75|640.87|643.26|640.38|643.75|640.87|643.26|640.38|0
1651563030000|2022-05-03 07:30:30|643.75|640.87|644.14|641.26|644.34|641.46|643.75|640.87|0
1651563040000|2022-05-03 07:30:40|644.24|641.36|644.53|641.65|644.53|641.65|644.14|641.26|0
1651563050000|2022-05-03 07:30:50|644.44|641.56|644.44|641.56|644.44|641.56|644.44|641.56|0
1651563060000|2022-05-03 07:31:00|644.14|641.26|643.55|640.67|644.53|641.65|643.55|640.67|0
1651563070000|2022-05-03 07:31:10|643.75|640.87|643.15|640.27|643.75|640.87|643.06|640.18|0
1651563080000|2022-05-03 07:31:20|643.35|640.47|644.05|641.17|644.05|641.17|643.35|640.47|0
1651563090000|2022-05-03 07:31:30|643.94|641.06|644.34|641.46|644.73|641.85|643.94|641.06|0
1651563100000|2022-05-03 07:31:40|644.24|641.36|644.24|641.36|644.24|641.36|644.04|641.16|0
1651563110000|2022-05-03 07:31:50|644.34|641.46|645.13|642.25|645.13|642.25|644.34|641.46|0
1651563120000|2022-05-03 07:32:00|644.93|642.05|645.03|642.15|645.03|642.15|644.93|642.05|0
1651563130000|2022-05-03 07:32:10|645.13|642.25|644.34|641.46|645.13|642.25|644.34|641.46|0
1651563140000|2022-05-03 07:32:20|644.04|641.16|644.14|641.26|644.14|641.26|643.75|640.87|0
1651563150000|2022-05-03 07:32:30|643.94|641.06|643.94|641.06|643.94|641.06|643.35|640.47|0
1651563160000|2022-05-03 07:32:40|643.75|640.87|643.75|640.87|643.85|640.97|643.75|640.87|0
1651563170000|2022-05-03 07:32:50|643.85|640.97|643.55|640.67|643.85|640.97|643.55|640.67|0
1651563180000|2022-05-03 07:33:00|643.45|640.57|643.85|640.97|643.85|640.97|643.45|640.57|0
1651563190000|2022-05-03 07:33:10|643.94|641.06|644.34|641.46|644.34|641.46|643.94|641.06|0
1651563200000|2022-05-03 07:33:20|643.94|641.06|643.65|640.77|643.94|641.06|643.55|640.67|0
1651563210000|2022-05-03 07:33:30|643.74|640.86|643.06|640.18|643.74|640.86|643.06|640.18|0
1651563220000|2022-05-03 07:33:40|643.15|640.27|643.45|640.57|643.45|640.57|643.15|640.27|0
1651563230000|2022-05-03 07:33:50|643.06|640.18|641.97|639.09|643.06|640.18|641.97|639.09|0
1651563240000|2022-05-03 07:34:00|642.37|639.49|642.17|639.29|642.37|639.49|642.17|639.29|0
1651563250000|2022-05-03 07:34:10|642.76|639.88|643.35|640.47|643.35|640.47|642.76|639.88|0
1651563260000|2022-05-03 07:34:20|643.84|640.96|643.65|640.77|643.84|640.96|643.45|640.57|0
1651563270000|2022-05-03 07:34:30|643.45|640.57|643.25|640.37|643.45|640.57|643.25|640.37|0
1651563280000|2022-05-03 07:34:40|643.35|640.47|642.86|639.98|643.45|640.57|642.86|639.98|0
1651563290000|2022-05-03 07:34:50|642.47|639.59|642.86|639.98|642.86|639.98|642.47|639.59|0
1651563310000|2022-05-03 07:35:10|643.06|640.18|643.06|640.18|643.06|640.18|642.86|639.98|0
1651563320000|2022-05-03 07:35:20|642.86|639.98|643.45|640.57|643.45|640.57|642.86|639.98|0
1651563330000|2022-05-03 07:35:30|643.84|640.96|644.14|641.26|644.14|641.26|643.35|640.47|0
1651563340000|2022-05-03 07:35:40|644.43|641.55|644.43|641.55|644.63|641.75|644.43|641.55|0
1651563350000|2022-05-03 07:35:50|644.24|641.36|644.24|641.36|644.24|641.36|644.24|641.36|0
1651563360000|2022-05-03 07:36:00|644.43|641.55|644.83|641.95|644.83|641.95|644.43|641.55|0
1651563370000|2022-05-03 07:36:10|644.14|641.26|643.35|640.47|644.14|641.26|643.35|640.47|0
1651563380000|2022-05-03 07:36:20|643.16|640.28|642.86|639.98|643.25|640.37|642.86|639.98|0
1651563390000|2022-05-03 07:36:30|642.96|640.08|643.16|640.28|643.16|640.28|642.86|639.98|0
1651563400000|2022-05-03 07:36:40|643.06|640.18|642.47|639.59|643.06|640.18|642.47|639.59|0
1651563410000|2022-05-03 07:36:50|642.27|639.39|641.48|638.6|642.27|639.39|641.48|638.6|0
1651563420000|2022-05-03 07:37:00|641.78|638.9|641.88|639|641.88|639|641.48|638.6|0
1651563430000|2022-05-03 07:37:10|641.68|638.8|641.68|638.8|641.68|638.8|641.68|638.8|0
1651563440000|2022-05-03 07:37:20|641.48|638.6|641.59|638.71|641.68|638.8|641.48|638.6|0
1651563450000|2022-05-03 07:37:30|641.88|639|642.07|639.19|642.27|639.39|641.88|639|0
1651563460000|2022-05-03 07:37:40|641.98|639.1|641.98|639.1|641.98|639.1|641.88|639|0
1651563470000|2022-05-03 07:37:50|642.07|639.19|642.86|639.98|642.86|639.98|642.07|639.19|0
1651563480000|2022-05-03 07:38:00|642.66|639.78|642.66|639.78|642.86|639.98|642.66|639.78|0
1651563490000|2022-05-03 07:38:10|642.57|639.69|642.27|639.39|642.57|639.69|642.27|639.39|0
1651563500000|2022-05-03 07:38:20|642.07|639.19|641.88|639|642.17|639.29|641.88|639|0
1651563510000|2022-05-03 07:38:30|642.07|639.19|642.07|639.19|642.07|639.19|641.88|639|0
1651563520000|2022-05-03 07:38:40|642.47|639.59|642.47|639.59|642.47|639.59|642.27|639.39|0
1651563530000|2022-05-03 07:38:50|642.57|639.69|642.47|639.59|642.57|639.69|642.47|639.59|0
1651563540000|2022-05-03 07:39:00|642.37|639.49|642.07|639.19|642.37|639.49|642.07|639.19|0
1651563550000|2022-05-03 07:39:10|642.27|639.39|643.75|640.87|643.75|640.87|642.17|639.29|0
1651563560000|2022-05-03 07:39:20|643.45|640.57|643.55|640.67|643.55|640.67|643.25|640.37|0
1651563570000|2022-05-03 07:39:30|643.64|640.76|643.75|640.87|643.75|640.87|643.55|640.67|0
1651563580000|2022-05-03 07:39:40|643.64|640.76|643.94|641.06|643.94|641.06|643.64|640.76|0
1651563590000|2022-05-03 07:39:50|643.84|640.96|644.23|641.35|644.23|641.35|643.84|640.96|0
1651563600000|2022-05-03 07:40:00|644.53|641.65|645.52|642.64|645.52|642.64|644.53|641.65|0
1651563610000|2022-05-03 07:40:10|645.32|642.44|645.02|642.14|645.32|642.44|644.73|641.85|0
1651563620000|2022-05-03 07:40:20|645.22|642.34|644.82|641.94|645.22|642.34|644.82|641.94|0
1651563630000|2022-05-03 07:40:30|645.02|642.14|644.34|641.46|645.02|642.14|644.23|641.35|0
1651563640000|2022-05-03 07:40:40|644.43|641.55|644.04|641.16|644.43|641.55|644.04|641.16|0
1651563650000|2022-05-03 07:40:50|644.63|641.75|644.23|641.35|644.63|641.75|644.23|641.35|0
1651563660000|2022-05-03 07:41:00|643.84|640.96|643.05|640.17|644.04|641.16|643.05|640.17|0
1651563670000|2022-05-03 07:41:10|643.25|640.37|644.63|641.75|644.63|641.75|643.25|640.37|0
1651563680000|2022-05-03 07:41:20|644.43|641.55|643.84|640.96|644.43|641.55|643.84|640.96|0
1651563690000|2022-05-03 07:41:30|643.45|640.57|643.25|640.37|643.45|640.57|643.25|640.37|0
1651563700000|2022-05-03 07:41:40|642.96|640.08|642.66|639.78|642.96|640.08|642.66|639.78|0
1651563710000|2022-05-03 07:41:50|642.76|639.88|643.55|640.67|643.64|640.76|642.76|639.88|0
1651563720000|2022-05-03 07:42:00|643.64|640.76|643.45|640.57|643.64|640.76|643.45|640.57|0
1651563730000|2022-05-03 07:42:10|643.25|640.37|642.66|639.78|643.25|640.37|642.66|639.78|0
1651563740000|2022-05-03 07:42:20|642.76|639.88|643.05|640.17|643.05|640.17|642.76|639.88|0
1651563750000|2022-05-03 07:42:30|642.96|640.08|643.35|640.47|643.45|640.57|642.96|640.08|0
1651563760000|2022-05-03 07:42:40|643.64|640.76|642.86|639.98|643.64|640.76|642.86|639.98|0
1651563770000|2022-05-03 07:42:50|642.76|639.88|642.37|639.49|642.76|639.88|642.27|639.39|0
1651563780000|2022-05-03 07:43:00|642.57|639.69|642.96|640.08|643.16|640.28|642.57|639.69|0
1651563790000|2022-05-03 07:43:10|642.66|639.78|643.75|640.87|643.75|640.87|642.66|639.78|0
1651563800000|2022-05-03 07:43:20|643.45|640.57|643.25|640.37|643.45|640.57|643.05|640.17|0
1651563810000|2022-05-03 07:43:30|643.45|640.57|643.64|640.76|643.64|640.76|643.45|640.57|0
1651563820000|2022-05-03 07:43:40|643.75|640.87|644.23|641.35|644.23|641.35|643.75|640.87|0
1651563830000|2022-05-03 07:43:50|644.04|641.16|644.34|641.46|644.34|641.46|644.04|641.16|0
1651563840000|2022-05-03 07:44:00|644.23|641.35|644.23|641.35|645.02|642.14|644.23|641.35|0
1651563850000|2022-05-03 07:44:10|644.04|641.16|643.75|640.87|644.04|641.16|643.75|640.87|0
1651563860000|2022-05-03 07:44:20|643.45|640.57|643.84|640.96|643.84|640.96|643.45|640.57|0
1651563870000|2022-05-03 07:44:30|644.23|641.35|644.23|641.35|644.53|641.65|644.23|641.35|0
1651563880000|2022-05-03 07:44:40|644.14|641.26|644.04|641.16|644.14|641.26|643.84|640.96|0
1651563890000|2022-05-03 07:44:50|644.23|641.35|644.63|641.75|644.63|641.75|644.23|641.35|0
1651563900000|2022-05-03 07:45:00|645.02|642.14|644.14|641.26|645.02|642.14|644.14|641.26|0
1651563910000|2022-05-03 07:45:10|644.04|641.16|643.84|640.96|644.04|641.16|643.64|640.76|0
1651563920000|2022-05-03 07:45:20|644.04|641.16|644.43|641.55|644.43|641.55|644.04|641.16|0
1651563930000|2022-05-03 07:45:30|644.63|641.75|645.02|642.14|645.02|642.14|644.63|641.75|0
1651563940000|2022-05-03 07:45:40|644.93|642.05|645.61|642.73|645.61|642.73|644.93|642.05|0
1651563950000|2022-05-03 07:45:50|645.81|642.93|647.49|644.61|647.49|644.61|645.81|642.93|0
1651563960000|2022-05-03 07:46:00|647.19|644.31|647.39|644.51|647.58|644.7|647.19|644.31|0
1651563970000|2022-05-03 07:46:10|647.29|644.41|646.5|643.62|647.29|644.41|646.5|643.62|0
1651563980000|2022-05-03 07:46:20|647.09|644.21|647.38|644.5|647.38|644.5|647.09|644.21|0
1651563990000|2022-05-03 07:46:30|647.58|644.7|647.78|644.9|647.78|644.9|647.58|644.7|0
1651564000000|2022-05-03 07:46:40|647.98|645.1|647.68|644.8|647.98|645.1|647.68|644.8|0
1651564010000|2022-05-03 07:46:50|647.88|645|648.37|645.49|648.37|645.49|647.88|645|0
1651564020000|2022-05-03 07:47:00|647.98|645.1|647.49|644.61|647.98|645.1|647.49|644.61|0
1651564030000|2022-05-03 07:47:10|647.38|644.5|646.9|644.02|647.38|644.5|646.7|643.82|0
1651564040000|2022-05-03 07:47:20|646.5|643.62|646.79|643.91|646.79|643.91|646.5|643.62|0
1651564050000|2022-05-03 07:47:30|646.99|644.11|647.49|644.61|647.49|644.61|646.99|644.11|0
1651564060000|2022-05-03 07:47:40|647.29|644.41|646.99|644.11|647.29|644.41|646.99|644.11|0
1651564070000|2022-05-03 07:47:50|647.19|644.31|646.7|643.82|647.19|644.31|646.6|643.72|0
1651564080000|2022-05-03 07:48:00|646.4|643.52|646.79|643.91|646.79|643.91|646.4|643.52|0
1651564090000|2022-05-03 07:48:10|646.99|644.11|646.99|644.11|646.99|644.11|646.9|644.02|0
1651564100000|2022-05-03 07:48:20|646.5|643.62|646.99|644.11|646.99|644.11|646.5|643.62|0
1651564110000|2022-05-03 07:48:30|646.9|644.02|646.99|644.11|646.99|644.11|646.9|644.02|0
1651564120000|2022-05-03 07:48:40|646.6|643.72|646.4|643.52|646.6|643.72|646.4|643.52|0
1651564130000|2022-05-03 07:48:50|646.6|643.72|646.99|644.11|647.19|644.31|646.6|643.72|0
1651564140000|2022-05-03 07:49:00|646.9|644.02|647.38|644.5|647.58|644.7|646.9|644.02|0
1651564150000|2022-05-03 07:49:10|647.09|644.21|646.99|644.11|647.09|644.21|646.99|644.11|0
1651564160000|2022-05-03 07:49:20|646.9|644.02|646.79|643.91|647.19|644.31|646.79|643.91|0
1651564170000|2022-05-03 07:49:30|647.38|644.5|647.58|644.7|647.58|644.7|647.29|644.41|0
1651564180000|2022-05-03 07:49:40|647.78|644.9|647.68|644.8|647.88|645|647.68|644.8|0
1651564190000|2022-05-03 07:49:50|647.38|644.5|647.38|644.5|647.38|644.5|647.38|644.5|0
1651564200000|2022-05-03 07:50:00|647.29|644.41|647.29|644.41|647.29|644.41|647.29|644.41|0
1651564210000|2022-05-03 07:50:10|646.79|643.91|646.99|644.11|646.99|644.11|646.79|643.91|0
1651564220000|2022-05-03 07:50:20|646.79|643.91|647.09|644.21|647.19|644.31|646.79|643.91|0
1651564230000|2022-05-03 07:50:30|646.99|644.11|646.79|643.91|647.09|644.21|646.79|643.91|0
1651564240000|2022-05-03 07:50:40|646.89|644.01|645.81|642.93|646.89|644.01|645.81|642.93|0
1651564250000|2022-05-03 07:50:50|645.71|642.83|645.81|642.93|645.81|642.93|645.71|642.83|0
1651564260000|2022-05-03 07:51:00|645.52|642.64|645.61|642.73|645.61|642.73|645.41|642.53|0
1651564270000|2022-05-03 07:51:10|645.52|642.64|645.61|642.73|645.71|642.83|645.52|642.64|0
1651564280000|2022-05-03 07:51:20|645.81|642.93|645.22|642.34|645.81|642.93|645.22|642.34|0
1651564290000|2022-05-03 07:51:30|645.02|642.14|644.82|641.94|645.02|642.14|644.82|641.94|0
1651564300000|2022-05-03 07:51:40|644.23|641.35|644.23|641.35|644.23|641.35|644.23|641.35|0
1651564310000|2022-05-03 07:51:50|644.03|641.15|643.74|640.86|644.03|641.15|643.74|640.86|0
1651564320000|2022-05-03 07:52:00|643.44|640.56|643.15|640.27|643.44|640.56|643.05|640.17|0
1651564330000|2022-05-03 07:52:10|643.55|640.67|643.31|640.91|643.64|640.91|643.31|640.47|0
1651564340000|2022-05-03 07:52:20|643.11|640.71|642.42|640.02|643.11|640.71|642.42|640.02|0
1651564350000|2022-05-03 07:52:30|641.83|639.43|641.63|639.23|642.22|639.82|641.63|639.23|0
1651564360000|2022-05-03 07:52:40|641.34|638.94|641.24|638.84|641.34|638.94|641.24|638.84|0
1651564370000|2022-05-03 07:52:50|640.85|638.45|641.24|638.84|641.24|638.84|640.85|638.45|0
1651564380000|2022-05-03 07:53:00|641.04|638.64|641.54|639.14|641.63|639.23|641.04|638.64|0
1651564390000|2022-05-03 07:53:10|641.63|639.23|642.02|639.62|642.22|639.82|641.63|639.23|0
1651564400000|2022-05-03 07:53:20|642.42|640.02|642.02|639.62|642.42|640.02|642.02|639.62|0
1651564410000|2022-05-03 07:53:30|641.83|639.43|641.63|639.23|641.83|639.43|641.63|639.23|0
1651564420000|2022-05-03 07:53:40|641.83|639.43|641.63|639.23|641.83|639.43|641.63|639.23|0
1651564430000|2022-05-03 07:53:50|641.83|639.43|641.44|639.04|641.83|639.43|641.44|639.04|0
1651564440000|2022-05-03 07:54:00|641.24|638.84|641.24|638.84|641.44|639.04|641.24|638.84|0
1651564450000|2022-05-03 07:54:10|641.04|638.64|639.87|637.47|641.04|638.64|639.87|637.47|0
1651564460000|2022-05-03 07:54:20|639.08|636.68|639.57|637.17|639.57|637.17|639.08|636.68|0
1651564470000|2022-05-03 07:54:30|639.08|636.68|639.08|636.68|639.08|636.68|638.88|636.48|0
1651564480000|2022-05-03 07:54:40|638.88|636.48|638.99|636.59|639.08|636.68|638.88|636.48|0
1651564490000|2022-05-03 07:54:50|639.08|636.68|638.79|636.39|639.08|636.68|638.69|636.29|0
1651564500000|2022-05-03 07:55:00|638.69|636.29|639.08|636.68|639.08|636.68|638.49|636.09|0
1651564510000|2022-05-03 07:55:10|639.28|636.88|639.28|636.88|639.47|637.07|639.08|636.68|0
1651564520000|2022-05-03 07:55:20|639.97|637.57|640.06|637.66|640.06|637.66|639.86|637.46|0
1651564530000|2022-05-03 07:55:30|639.67|637.27|638.88|636.48|639.67|637.27|638.88|636.48|0
1651564540000|2022-05-03 07:55:40|639.08|636.68|639.86|637.46|639.86|637.46|639.08|636.68|0
1651564550000|2022-05-03 07:55:50|639.97|637.57|640.06|637.66|640.06|637.66|639.97|637.57|0
1651564560000|2022-05-03 07:56:00|640.16|637.76|640.36|637.96|640.36|637.96|640.16|637.76|0
1651564570000|2022-05-03 07:56:10|640.16|637.76|640.85|638.45|640.85|638.45|640.16|637.76|0
1651564580000|2022-05-03 07:56:20|641.04|638.64|641.14|638.74|641.24|638.84|641.04|638.64|0
1651564590000|2022-05-03 07:56:30|641.43|639.03|641.43|639.03|641.43|639.03|641.43|639.03|0
1651564600000|2022-05-03 07:56:40|641.24|638.84|641.54|639.14|641.54|639.14|641.24|638.84|0
1651564610000|2022-05-03 07:56:50|641.24|638.84|641.24|638.84|641.34|638.94|641.24|638.84|0
1651564620000|2022-05-03 07:57:00|640.65|638.25|640.65|638.25|641.04|638.64|640.65|638.25|0
1651564630000|2022-05-03 07:57:10|641.04|638.64|641.04|638.64|641.04|638.64|640.85|638.45|0
1651564640000|2022-05-03 07:57:20|640.85|638.45|640.45|638.05|640.85|638.45|640.45|638.05|0
1651564650000|2022-05-03 07:57:30|640.75|638.35|640.45|638.05|640.75|638.35|640.45|638.05|0
1651564660000|2022-05-03 07:57:40|640.85|638.45|640.85|638.45|640.85|638.45|640.45|638.05|0
1651564670000|2022-05-03 07:57:50|641.04|638.64|640.45|638.05|641.04|638.64|640.45|638.05|0
1651564680000|2022-05-03 07:58:00|640.75|638.35|640.65|638.25|640.75|638.35|640.65|638.25|0
1651564690000|2022-05-03 07:58:10|640.45|638.05|641.14|638.74|641.14|638.74|640.16|637.76|0
1651564700000|2022-05-03 07:58:20|640.95|638.55|640.85|638.45|641.14|638.74|640.85|638.45|0
1651564710000|2022-05-03 07:58:30|640.84|638.44|640.84|638.44|641.04|638.64|640.84|638.44|0
1651564720000|2022-05-03 07:58:40|641.24|638.84|641.34|638.94|641.63|639.23|641.24|638.84|0
1651564730000|2022-05-03 07:58:50|641.14|638.74|640.95|638.55|641.24|638.84|640.95|638.55|0
1651564740000|2022-05-03 07:59:00|640.84|638.44|641.04|638.64|641.04|638.64|640.75|638.35|0
1651564750000|2022-05-03 07:59:10|641.14|638.74|641.14|638.74|641.14|638.74|640.95|638.55|0
1651564760000|2022-05-03 07:59:20|641.24|638.84|641.24|638.84|641.24|638.84|641.24|638.84|0
1651564770000|2022-05-03 07:59:30|641.34|638.94|641.34|638.94|641.43|639.03|641.34|638.94|0
1651564780000|2022-05-03 07:59:40|641.43|639.03|641.14|638.74|641.43|639.03|641.14|638.74|0
1651564790000|2022-05-03 07:59:50|641.24|638.84|640.84|638.44|641.24|638.84|640.84|638.44|0
1651564800000|2022-05-03 08:00:00|640.65|638.25|640.84|638.44|640.84|638.44|640.55|638.15|0
1651564810000|2022-05-03 08:00:10|641.04|638.64|641.24|638.84|641.24|638.84|641.04|638.64|0
1651564820000|2022-05-03 08:00:20|641.43|639.03|641.54|639.14|641.54|639.14|641.04|638.64|0
1651564830000|2022-05-03 08:00:30|641.43|639.03|641.43|639.03|641.43|639.03|641.34|638.94|0
1651564840000|2022-05-03 08:00:40|641.24|638.84|641.04|638.64|641.43|639.03|641.04|638.64|0
1651564850000|2022-05-03 08:00:50|640.84|638.44|640.65|638.25|641.04|638.64|640.65|638.25|0
1651564860000|2022-05-03 08:01:00|640.75|638.35|639.77|637.37|640.75|638.35|639.77|637.37|0
1651564870000|2022-05-03 08:01:10|639.47|637.07|640.26|637.86|640.26|637.86|639.47|637.07|0
1651564880000|2022-05-03 08:01:20|640.36|637.96|640.45|638.05|640.84|638.44|640.36|637.96|0
1651564890000|2022-05-03 08:01:30|640.26|637.86|640.45|638.05|640.65|638.25|640.26|637.86|0
1651564900000|2022-05-03 08:01:40|640.06|637.66|639.86|637.46|640.06|637.66|639.86|637.46|0
1651564910000|2022-05-03 08:01:50|639.57|637.17|639.67|637.27|639.67|637.27|639.57|637.17|0
1651564920000|2022-05-03 08:02:00|639.27|636.87|639.27|636.87|639.27|636.87|639.27|636.87|0
1651564930000|2022-05-03 08:02:10|639.08|636.68|638.88|636.48|639.08|636.68|638.49|636.09|0
1651564940000|2022-05-03 08:02:20|638.49|636.09|638.79|636.39|638.79|636.39|638.49|636.09|0
1651564950000|2022-05-03 08:02:30|638.59|636.19|638.69|636.29|638.88|636.48|638.59|636.19|0
1651564960000|2022-05-03 08:02:40|638.59|636.19|638.59|636.19|638.59|636.19|638.59|636.19|0
1651564970000|2022-05-03 08:02:50|637.71|635.31|637.32|634.92|637.71|635.31|637.32|634.92|0
1651564980000|2022-05-03 08:03:00|637.12|634.72|637.12|634.72|637.12|634.72|636.92|634.52|0
1651564990000|2022-05-03 08:03:10|637.32|634.92|637.22|634.82|637.51|635.11|637.22|634.82|0
1651565000000|2022-05-03 08:03:20|637.32|634.92|638.29|635.89|638.29|635.89|637.32|634.92|0
1651565010000|2022-05-03 08:03:30|637.81|635.41|637.9|635.5|638|635.6|637.81|635.41|0
1651565020000|2022-05-03 08:03:40|638|635.6|638.49|636.09|638.49|636.09|638|635.6|0
1651565030000|2022-05-03 08:03:50|638.59|636.19|637.9|635.5|638.59|636.19|637.9|635.5|0
1651565040000|2022-05-03 08:04:00|637.51|635.11|637.61|635.21|637.61|635.21|637.12|634.72|0
1651565050000|2022-05-03 08:04:10|637.31|634.91|636.73|634.33|637.31|634.91|636.53|634.13|0
1651565060000|2022-05-03 08:04:20|636.53|634.13|636.14|633.74|636.53|634.13|635.95|633.55|0
1651565070000|2022-05-03 08:04:30|636.05|633.65|636.44|634.04|636.44|634.04|635.75|633.35|0
1651565080000|2022-05-03 08:04:40|635.75|633.35|635.85|633.45|635.85|633.45|635.55|633.15|0
1651565090000|2022-05-03 08:04:50|636.14|633.74|636.14|633.74|636.14|633.74|636.05|633.65|0
1651565100000|2022-05-03 08:05:00|635.94|633.54|636.24|633.84|636.24|633.84|635.94|633.54|0
1651565110000|2022-05-03 08:05:10|636.05|633.65|635.94|633.54|636.05|633.65|635.85|633.45|0
1651565120000|2022-05-03 08:05:20|636.14|633.74|636.44|634.04|636.44|634.04|636.14|633.74|0
1651565130000|2022-05-03 08:05:30|636.34|633.94|636.34|633.94|636.34|633.94|636.05|633.65|0
1651565140000|2022-05-03 08:05:40|636.24|633.84|635.75|633.35|636.24|633.84|635.75|633.35|0
1651565150000|2022-05-03 08:05:50|635.85|633.45|635.94|633.54|636.24|633.84|635.85|633.45|0
1651565160000|2022-05-03 08:06:00|635.75|633.35|634.48|632.08|635.75|633.35|634.48|632.08|0
1651565170000|2022-05-03 08:06:10|633.8|631.4|634.19|631.79|634.19|631.79|633.21|630.81|0
1651565180000|2022-05-03 08:06:20|634.48|632.08|634.19|631.79|634.48|632.08|633.99|631.59|0
1651565190000|2022-05-03 08:06:30|634.29|631.89|633.8|631.4|634.29|631.89|633.8|631.4|0
1651565200000|2022-05-03 08:06:40|633.31|630.91|633.99|631.59|633.99|631.59|633.31|630.91|0
1651565210000|2022-05-03 08:06:50|634.19|631.79|634.09|631.69|634.19|631.79|634.09|631.69|0
1651565220000|2022-05-03 08:07:00|634.29|631.89|634.09|631.69|634.38|631.98|634.09|631.69|0
1651565230000|2022-05-03 08:07:10|634.38|631.98|634.48|632.08|634.48|632.08|634.38|631.98|0
1651565240000|2022-05-03 08:07:20|634.38|631.98|634.87|632.47|634.87|632.47|634.38|631.98|0
1651565250000|2022-05-03 08:07:30|634.97|632.57|635.55|633.15|635.55|633.15|634.97|632.57|0
1651565260000|2022-05-03 08:07:40|635.36|632.96|635.16|632.76|635.36|632.96|635.16|632.76|0
1651565270000|2022-05-03 08:07:50|635.26|632.86|635.94|633.54|635.94|633.54|635.16|632.76|0
1651565280000|2022-05-03 08:08:00|636.05|633.65|635.85|633.45|636.14|633.74|635.85|633.45|0
1651565290000|2022-05-03 08:08:10|635.94|633.54|635.16|632.76|635.94|633.54|635.16|632.76|0
1651565300000|2022-05-03 08:08:20|634.87|632.47|634.77|632.37|634.97|632.57|634.77|632.37|0
1651565310000|2022-05-03 08:08:30|634.58|632.18|634.19|631.79|634.58|632.18|634.19|631.79|0
1651565320000|2022-05-03 08:08:40|633.99|631.59|633.99|631.59|633.99|631.59|633.79|631.39|0
1651565330000|2022-05-03 08:08:50|634.29|631.89|634.48|632.08|634.68|632.28|634.29|631.89|0
1651565340000|2022-05-03 08:09:00|634.68|632.28|634.77|632.37|634.77|632.37|634.48|632.08|0
1651565350000|2022-05-03 08:09:10|634.87|632.47|634.97|632.57|635.07|632.67|634.87|632.47|0
1651565360000|2022-05-03 08:09:20|635.16|632.76|635.46|633.06|635.46|633.06|635.16|632.76|0
1651565370000|2022-05-03 08:09:30|635.94|633.54|636.14|633.74|636.14|633.74|635.94|633.54|0
1651565380000|2022-05-03 08:09:40|635.75|633.35|635.75|633.35|635.94|633.54|635.75|633.35|0
1651565390000|2022-05-03 08:09:50|635.55|633.15|635.55|633.15|635.75|633.35|635.55|633.15|0
1651565400000|2022-05-03 08:10:00|635.94|633.54|635.75|633.35|635.94|633.54|635.36|632.96|0
1651565410000|2022-05-03 08:10:10|635.85|633.45|635.85|633.45|635.85|633.45|635.85|633.45|0
1651565420000|2022-05-03 08:10:20|635.75|633.35|635.65|633.25|635.75|633.35|635.55|633.15|0
1651565430000|2022-05-03 08:10:30|635.94|633.54|636.33|633.93|636.33|633.93|635.94|633.54|0
1651565440000|2022-05-03 08:10:40|636.24|633.84|636.83|634.43|636.83|634.43|636.24|633.84|0
1651565450000|2022-05-03 08:10:50|637.12|634.72|637.12|634.72|637.31|634.91|637.12|634.72|0
1651565460000|2022-05-03 08:11:00|637.31|634.91|637.31|634.91|637.51|635.11|637.31|634.91|0
1651565470000|2022-05-03 08:11:10|637.7|635.3|637.7|635.3|637.9|635.5|637.7|635.3|0
1651565480000|2022-05-03 08:11:20|637.41|635.01|637.31|634.91|637.51|635.11|637.31|634.91|0
1651565490000|2022-05-03 08:11:30|637.12|634.72|637.12|634.72|637.12|634.72|636.92|634.52|0
1651565500000|2022-05-03 08:11:40|637.02|634.62|636.92|634.52|637.12|634.72|636.92|634.52|0
1651565510000|2022-05-03 08:11:50|637.12|634.72|637.51|635.11|637.51|635.11|637.12|634.72|0
1651565520000|2022-05-03 08:12:00|638.29|635.89|638.1|635.7|638.29|635.89|638.1|635.7|0
1651565530000|2022-05-03 08:12:10|638.29|635.89|638.29|635.89|638.29|635.89|638.1|635.7|0
1651565540000|2022-05-03 08:12:20|638.2|635.8|637.9|635.5|638.2|635.8|637.9|635.5|0
1651565550000|2022-05-03 08:12:30|637.81|635.41|637.12|634.72|637.81|635.41|637.12|634.72|0
1651565560000|2022-05-03 08:12:40|637.02|634.62|636.92|634.52|637.02|634.62|636.92|634.52|0
1651565570000|2022-05-03 08:12:50|637.02|634.62|637.22|634.82|637.31|634.91|636.92|634.52|0
1651565580000|2022-05-03 08:13:00|637.12|634.72|637.02|634.62|637.22|634.82|637.02|634.62|0
1651565590000|2022-05-03 08:13:10|636.92|634.52|637.41|635.01|637.41|635.01|636.92|634.52|0
1651565600000|2022-05-03 08:13:20|637.51|635.11|637.51|635.11|637.61|635.21|637.51|635.11|0
1651565610000|2022-05-03 08:13:30|638|635.6|638.29|635.89|638.29|635.89|637.9|635.5|0
1651565620000|2022-05-03 08:13:40|638.39|635.99|638.49|636.09|638.59|636.19|638.39|635.99|0
1651565630000|2022-05-03 08:13:50|638.68|636.28|638.68|636.28|638.79|636.39|638.49|636.09|0
1651565640000|2022-05-03 08:14:00|638.49|636.09|638.2|635.8|638.49|636.09|638.2|635.8|0
1651565650000|2022-05-03 08:14:10|638.29|635.89|638.49|636.09|638.49|636.09|638.29|635.89|0
1651565660000|2022-05-03 08:14:20|638.39|635.99|638.68|636.28|638.68|636.28|638.39|635.99|0
1651565670000|2022-05-03 08:14:30|638.88|636.48|638.88|636.48|638.98|636.58|638.88|636.48|0
1651565680000|2022-05-03 08:14:40|638.49|636.09|638.49|636.09|638.49|636.09|638.29|635.89|0
1651565690000|2022-05-03 08:14:50|638.59|636.19|638.39|635.99|638.68|636.28|638.39|635.99|0
1651565700000|2022-05-03 08:15:00|638|635.6|638.39|635.99|638.39|635.99|638|635.6|0
1651565710000|2022-05-03 08:15:10|638.29|635.89|638.1|635.7|638.29|635.89|638.1|635.7|0
1651565720000|2022-05-03 08:15:20|637.9|635.5|638.1|635.7|638.1|635.7|637.9|635.5|0
1651565730000|2022-05-03 08:15:30|638.2|635.8|638.2|635.8|638.2|635.8|638.2|635.8|0
1651565740000|2022-05-03 08:15:40|638.29|635.89|638.49|636.09|638.78|636.38|638.29|635.89|0
1651565750000|2022-05-03 08:15:50|638.59|636.19|638.88|636.48|638.88|636.48|638.59|636.19|0
1651565760000|2022-05-03 08:16:00|638.78|636.38|638.68|636.28|638.78|636.38|638.49|636.09|0
1651565770000|2022-05-03 08:16:10|638.88|636.48|638.39|635.99|638.88|636.48|638.39|635.99|0
1651565780000|2022-05-03 08:16:20|638.2|635.8|638.29|635.89|638.29|635.89|638.09|635.69|0
1651565790000|2022-05-03 08:16:30|638.2|635.8|637.7|635.3|638.2|635.8|637.7|635.3|0
1651565800000|2022-05-03 08:16:40|637.51|635.11|637.22|634.82|637.51|635.11|637.22|634.82|0
1651565810000|2022-05-03 08:16:50|637.51|635.11|637.51|635.11|637.61|635.21|637.51|635.11|0
1651565820000|2022-05-03 08:17:00|637.7|635.3|637.9|635.5|637.9|635.5|637.51|635.11|0
1651565830000|2022-05-03 08:17:10|638|635.6|639.37|636.97|639.37|636.97|638|635.6|0
1651565840000|2022-05-03 08:17:20|639.27|636.87|639.47|637.07|639.47|637.07|639.27|636.87|0
1651565850000|2022-05-03 08:17:30|639.37|636.97|639.96|637.56|639.96|637.56|639.27|636.87|0
1651565860000|2022-05-03 08:17:40|639.86|637.46|639.57|637.17|639.86|637.46|639.57|637.17|0
1651565870000|2022-05-03 08:17:50|639.47|637.07|639.27|636.87|639.47|637.07|639.07|636.67|0
1651565880000|2022-05-03 08:18:00|639.57|637.17|639.66|637.26|639.76|637.36|639.57|637.17|0
1651565890000|2022-05-03 08:18:10|639.86|637.46|639.76|637.36|639.86|637.46|639.66|637.26|0
1651565900000|2022-05-03 08:18:20|639.66|637.26|639.76|637.36|639.76|637.36|639.57|637.17|0
1651565910000|2022-05-03 08:18:30|639.86|637.46|640.05|637.65|640.16|637.76|639.86|637.46|0
1651565920000|2022-05-03 08:18:40|639.96|637.56|639.66|637.26|639.96|637.56|639.66|637.26|0
1651565930000|2022-05-03 08:18:50|639.96|637.56|640.05|637.65|640.05|637.65|639.96|637.56|0
1651565940000|2022-05-03 08:19:00|640.25|637.85|640.25|637.85|640.25|637.85|640.05|637.65|0
1651565950000|2022-05-03 08:19:10|639.86|637.46|639.66|637.26|639.86|637.46|639.66|637.26|0
1651565960000|2022-05-03 08:19:20|639.47|637.07|639.86|637.46|639.86|637.46|639.47|637.07|0
1651565970000|2022-05-03 08:19:30|639.96|637.56|640.45|638.05|640.45|638.05|639.96|637.56|0
1651565980000|2022-05-03 08:19:40|641.23|638.83|641.47|639.07|641.47|639.07|641.04|638.64|0
1651565990000|2022-05-03 08:19:50|642.25|639.85|642.65|640.25|642.65|640.25|642.25|639.85|0
1651566000000|2022-05-03 08:20:00|642.45|640.05|642.25|639.85|642.45|640.05|642.25|639.85|0
1651566010000|2022-05-03 08:20:10|642.06|639.66|642.36|639.96|642.36|639.96|641.86|639.46|0
1651566020000|2022-05-03 08:20:20|642.45|640.05|642.06|639.66|642.45|640.05|642.06|639.66|0
1651566030000|2022-05-03 08:20:30|642.36|639.96|642.16|639.76|642.45|640.05|642.16|639.76|0
1651566040000|2022-05-03 08:20:40|642.06|639.66|642.25|639.85|642.36|639.96|642.06|639.66|0
1651566050000|2022-05-03 08:20:50|642.06|639.66|641.86|639.46|642.06|639.66|641.86|639.46|0
1651566060000|2022-05-03 08:21:00|642.06|639.66|642.45|640.05|642.45|640.05|642.06|639.66|0
1651566070000|2022-05-03 08:21:10|642.25|639.85|642.25|639.85|642.25|639.85|642.25|639.85|0
1651566080000|2022-05-03 08:21:20|642.16|639.76|642.06|639.66|642.16|639.76|642.06|639.66|0
1651566090000|2022-05-03 08:21:30|641.86|639.46|641.57|639.17|641.86|639.46|641.47|639.07|0
1651566100000|2022-05-03 08:21:40|641.86|639.46|642.06|639.66|642.06|639.66|641.86|639.46|0
1651566110000|2022-05-03 08:21:50|642.16|639.76|642.25|639.85|642.25|639.85|642.16|639.76|0
1651566120000|2022-05-03 08:22:00|642.45|640.05|642.06|639.66|642.45|640.05|642.06|639.66|0
1651566130000|2022-05-03 08:22:10|641.96|639.56|642.06|639.66|642.16|639.76|641.96|639.56|0
1651566140000|2022-05-03 08:22:20|642.16|639.76|641.66|639.26|642.16|639.76|641.66|639.26|0
1651566150000|2022-05-03 08:22:30|641.57|639.17|641.47|639.07|641.57|639.17|641.27|638.87|0
1651566160000|2022-05-03 08:22:40|641.37|638.97|641.08|638.68|641.37|638.97|641.08|638.68|0
1651566170000|2022-05-03 08:22:50|640.98|638.58|640.88|638.48|640.98|638.58|640.88|638.48|0
1651566180000|2022-05-03 08:23:00|640.68|638.28|640.49|638.09|640.68|638.28|640.49|638.09|0
1651566190000|2022-05-03 08:23:10|640.59|638.19|640.49|638.09|640.59|638.19|640.49|638.09|0
1651566200000|2022-05-03 08:23:20|640.1|637.7|639.9|637.5|640.1|637.7|639.9|637.5|0
1651566210000|2022-05-03 08:23:30|640.29|637.89|640.39|637.99|640.39|637.99|640.29|637.89|0
1651566220000|2022-05-03 08:23:40|640.68|638.28|639.9|637.5|640.68|638.28|639.9|637.5|0
1651566230000|2022-05-03 08:23:50|639.51|637.11|640|637.6|640|637.6|639.51|637.11|0
1651566240000|2022-05-03 08:24:00|639.9|637.5|640.1|637.7|640.2|637.8|639.9|637.5|0
1651566250000|2022-05-03 08:24:10|640.29|637.89|640.88|638.48|640.88|638.48|640.29|637.89|0
1651566260000|2022-05-03 08:24:20|641.08|638.68|641.08|638.68|641.27|638.87|641.08|638.68|0
1651566270000|2022-05-03 08:24:30|640.88|638.48|640.98|638.58|640.98|638.58|640.88|638.48|0
1651566280000|2022-05-03 08:24:40|641.18|638.78|641.57|639.17|641.66|639.26|641.08|638.68|0
1651566290000|2022-05-03 08:24:50|641.66|639.26|641.77|639.37|641.77|639.37|641.47|639.07|0
1651566300000|2022-05-03 08:25:00|641.86|639.46|642.06|639.66|642.25|639.85|641.86|639.46|0
1651566310000|2022-05-03 08:25:10|642.16|639.76|641.66|639.26|642.16|639.76|641.66|639.26|0
1651566320000|2022-05-03 08:25:20|641.47|639.07|641.96|639.56|641.96|639.56|641.47|639.07|0
1651566330000|2022-05-03 08:25:30|641.86|639.46|641.66|639.26|641.86|639.46|641.66|639.26|0
1651566340000|2022-05-03 08:25:40|641.86|639.46|641.77|639.37|641.96|639.56|641.77|639.37|0
1651566350000|2022-05-03 08:25:50|641.66|639.26|641.96|639.56|641.96|639.56|641.66|639.26|0
1651566360000|2022-05-03 08:26:00|641.08|638.68|641.08|638.68|641.18|638.78|641.08|638.68|0
1651566370000|2022-05-03 08:26:10|641.18|638.78|641.08|638.68|641.18|638.78|641.08|638.68|0
1651566380000|2022-05-03 08:26:20|640.88|638.48|641.08|638.68|641.08|638.68|640.88|638.48|0
1651566390000|2022-05-03 08:26:30|641.27|638.87|641.18|638.78|641.27|638.87|641.18|638.78|0
1651566400000|2022-05-03 08:26:40|641.27|638.87|641.27|638.87|641.47|639.07|641.27|638.87|0
1651566410000|2022-05-03 08:26:50|641.37|638.97|641.27|638.87|641.37|638.97|641.07|638.67|0
1651566420000|2022-05-03 08:27:00|641.57|639.17|641.57|639.17|641.57|639.17|641.57|639.17|0
1651566430000|2022-05-03 08:27:10|641.37|638.97|641.37|638.97|641.37|638.97|641.27|638.87|0
1651566440000|2022-05-03 08:27:20|641.57|639.17|641.37|638.97|641.66|639.26|641.37|638.97|0
1651566450000|2022-05-03 08:27:30|641.57|639.17|641.18|638.78|641.57|639.17|641.07|638.67|0
1651566460000|2022-05-03 08:27:40|641.47|639.07|641.27|638.87|641.47|639.07|641.27|638.87|0
1651566470000|2022-05-03 08:27:50|641.07|638.67|641.27|638.87|641.27|638.87|641.07|638.67|0
1651566480000|2022-05-03 08:28:00|641.47|639.07|641.37|638.97|641.47|639.07|641.37|638.97|0
1651566490000|2022-05-03 08:28:10|641.27|638.87|640.98|638.58|641.27|638.87|640.98|638.58|0
1651566500000|2022-05-03 08:28:20|641.27|638.87|641.47|639.07|641.47|639.07|641.27|638.87|0
1651566510000|2022-05-03 08:28:30|641.86|639.46|641.86|639.46|641.86|639.46|641.86|639.46|0
1651566520000|2022-05-03 08:28:40|642.25|639.85|642.64|640.24|642.64|640.24|642.25|639.85|0
1651566530000|2022-05-03 08:28:50|642.84|640.44|642.84|640.44|642.84|640.44|642.64|640.24|0
1651566540000|2022-05-03 08:29:00|643.04|640.64|643.43|641.03|643.43|641.03|643.04|640.64|0
1651566550000|2022-05-03 08:29:10|644.22|641.82|644.02|641.62|644.61|642.21|644.02|641.62|0
1651566560000|2022-05-03 08:29:20|643.73|641.33|643.73|641.33|643.73|641.33|643.73|641.33|0
1651566570000|2022-05-03 08:29:30|643.82|641.42|644.81|642.41|644.81|642.41|643.82|641.42|0
1651566580000|2022-05-03 08:29:40|645.1|642.7|644.71|642.31|645.1|642.7|644.71|642.31|0
1651566590000|2022-05-03 08:29:50|644.61|642.21|645.2|642.8|645.2|642.8|644.61|642.21|0
1651566600000|2022-05-03 08:30:00|645|642.6|644.81|642.41|645|642.6|644.81|642.41|0
1651566610000|2022-05-03 08:30:10|644.22|641.82|644.12|641.72|644.22|641.82|644.12|641.72|0
1651566620000|2022-05-03 08:30:20|644.22|641.82|644.22|641.82|644.22|641.82|644.22|641.82|0
1651566630000|2022-05-03 08:30:30|644.41|642.01|644.51|642.11|644.61|642.21|644.41|642.01|0
1651566640000|2022-05-03 08:30:40|645|642.6|644.61|642.21|645|642.6|644.41|642.01|0
1651566650000|2022-05-03 08:30:50|644.51|642.11|644.71|642.31|644.81|642.41|644.51|642.11|0
1651566660000|2022-05-03 08:31:00|644.61|642.21|644.71|642.31|644.71|642.31|644.61|642.21|0
1651566670000|2022-05-03 08:31:10|644.91|642.51|644.51|642.11|644.91|642.51|644.51|642.11|0
1651566680000|2022-05-03 08:31:20|644.41|642.01|644.51|642.11|644.61|642.21|644.41|642.01|0
1651566690000|2022-05-03 08:31:30|644.61|642.21|644.51|642.11|644.61|642.21|644.51|642.11|0
1651566700000|2022-05-03 08:31:40|644.81|642.41|644.22|641.82|644.81|642.41|644.22|641.82|0
1651566710000|2022-05-03 08:31:50|644.41|642.01|644.51|642.11|644.51|642.11|644.41|642.01|0
1651566720000|2022-05-03 08:32:00|644.22|641.82|644.8|642.4|644.8|642.4|644.22|641.82|0
1651566730000|2022-05-03 08:32:10|644.91|642.51|644.91|642.51|644.91|642.51|644.61|642.21|0
1651566740000|2022-05-03 08:32:20|645.1|642.7|645.39|642.99|645.39|642.99|645|642.6|0
1651566750000|2022-05-03 08:32:30|645.59|643.19|645.69|643.29|645.69|643.29|645.59|643.19|0
1651566760000|2022-05-03 08:32:40|646.09|643.69|646.38|643.98|646.38|643.98|645.79|643.39|0
1651566770000|2022-05-03 08:32:50|645.79|643.39|646.18|643.78|646.18|643.78|645.79|643.39|0
1651566780000|2022-05-03 08:33:00|645.69|643.29|646.38|643.98|646.58|644.18|645.69|643.29|0
1651566790000|2022-05-03 08:33:10|646.18|643.78|645.99|643.59|646.18|643.78|645.89|643.49|0
1651566800000|2022-05-03 08:33:20|646.18|643.78|645.99|643.59|646.18|643.78|645.99|643.59|0
1651566810000|2022-05-03 08:33:30|646.18|643.78|646.18|643.78|646.18|643.78|645.99|643.59|0
1651566820000|2022-05-03 08:33:40|645.99|643.59|646.28|643.88|646.28|643.88|645.99|643.59|0
1651566830000|2022-05-03 08:33:50|646.48|644.08|646.48|644.08|646.77|644.37|646.48|644.08|0
1651566840000|2022-05-03 08:34:00|646.38|643.98|645.98|643.58|646.38|643.98|645.98|643.58|0
1651566850000|2022-05-03 08:34:10|645.59|643.19|645.2|642.8|645.59|643.19|645.2|642.8|0
1651566860000|2022-05-03 08:34:20|645.59|643.19|645.2|642.8|645.59|643.19|645.2|642.8|0
1651566870000|2022-05-03 08:34:30|645.1|642.7|645.5|643.1|645.59|643.19|645.1|642.7|0
1651566880000|2022-05-03 08:34:40|645.39|642.99|646.18|643.78|646.28|643.88|645.39|642.99|0
1651566890000|2022-05-03 08:34:50|646.28|643.88|646.18|643.78|646.28|643.88|645.79|643.39|0
1651566900000|2022-05-03 08:35:00|645.98|643.58|645.3|642.9|645.98|643.58|645.3|642.9|0
1651566910000|2022-05-03 08:35:10|645.5|643.1|645.5|643.1|645.5|643.1|645.5|643.1|0
1651566920000|2022-05-03 08:35:20|645.39|642.99|644.8|642.4|645.39|642.99|644.8|642.4|0
1651566930000|2022-05-03 08:35:30|645.3|642.9|645.89|643.49|645.89|643.49|645.3|642.9|0
1651566940000|2022-05-03 08:35:40|645.69|643.29|646.18|643.78|646.18|643.78|645.69|643.29|0
1651566950000|2022-05-03 08:35:50|645.98|643.58|645.98|643.58|645.98|643.58|645.98|643.58|0
1651566960000|2022-05-03 08:36:00|645.59|643.19|645.98|643.58|646.09|643.69|645.59|643.19|0
1651566970000|2022-05-03 08:36:10|645.39|642.99|645.3|642.9|645.39|642.99|645.3|642.9|0
1651566980000|2022-05-03 08:36:20|645.5|643.1|645.39|642.99|645.5|643.1|645.39|642.99|0
1651566990000|2022-05-03 08:36:30|645.89|643.49|645.89|643.49|645.89|643.49|645.89|643.49|0
1651567000000|2022-05-03 08:36:40|645.79|643.39|645.79|643.39|645.89|643.49|645.79|643.39|0
1651567010000|2022-05-03 08:36:50|645.98|643.58|645.5|643.1|645.98|643.58|645.5|643.1|0
1651567020000|2022-05-03 08:37:00|645|642.6|645.98|643.58|645.98|643.58|645|642.6|0
1651567030000|2022-05-03 08:37:10|645.89|643.49|646.28|643.88|646.28|643.88|645.89|643.49|0
1651567040000|2022-05-03 08:37:20|646.18|643.78|645.98|643.58|646.28|643.88|645.98|643.58|0
1651567050000|2022-05-03 08:37:30|645.89|643.49|645.98|643.58|645.98|643.58|645.79|643.39|0
1651567060000|2022-05-03 08:37:40|645.79|643.39|645.69|643.29|645.89|643.49|645.69|643.29|0
1651567070000|2022-05-03 08:37:50|645.79|643.39|645.69|643.29|645.89|643.49|645.69|643.29|0
1651567080000|2022-05-03 08:38:00|645.89|643.49|646.09|643.69|646.18|643.78|645.89|643.49|0
1651567090000|2022-05-03 08:38:10|646.38|643.98|646.28|643.88|646.38|643.98|646.18|643.78|0
1651567100000|2022-05-03 08:38:20|646.18|643.78|646.28|643.88|646.28|643.88|646.09|643.69|0
1651567110000|2022-05-03 08:38:30|646.68|644.28|646.38|643.98|646.68|644.28|646.28|643.88|0
1651567120000|2022-05-03 08:38:40|646.28|643.88|646.48|644.08|646.48|644.08|646.28|643.88|0
1651567130000|2022-05-03 08:38:50|646.57|644.17|646.57|644.17|646.57|644.17|646.57|644.17|0
1651567140000|2022-05-03 08:39:00|646.38|643.98|645.79|643.39|646.38|643.98|645.59|643.19|0
1651567150000|2022-05-03 08:39:10|645.89|643.49|646.09|643.69|646.09|643.69|645.89|643.49|0
1651567160000|2022-05-03 08:39:20|646.18|643.78|645.89|643.49|646.18|643.78|645.79|643.39|0
1651567170000|2022-05-03 08:39:30|645.79|643.39|645.39|642.99|645.79|643.39|645.39|642.99|0
1651567180000|2022-05-03 08:39:40|645.5|643.1|645.39|642.99|645.5|643.1|645.2|642.8|0
1651567190000|2022-05-03 08:39:50|645.5|643.1|645.2|642.8|645.59|643.19|645.2|642.8|0
1651567200000|2022-05-03 08:40:00|645|642.6|645|642.6|645.2|642.8|645|642.6|0
1651567210000|2022-05-03 08:40:10|645.2|642.8|645.59|643.19|645.59|643.19|645.2|642.8|0
1651567220000|2022-05-03 08:40:20|645.98|643.58|646.18|643.78|646.38|643.98|645.98|643.58|0
1651567230000|2022-05-03 08:40:30|646.38|643.98|645.98|643.58|646.38|643.98|645.98|643.58|0
1651567240000|2022-05-03 08:40:40|645.89|643.49|645.39|642.99|645.89|643.49|645.39|642.99|0
1651567250000|2022-05-03 08:40:50|645|642.6|645.2|642.8|645.2|642.8|645|642.6|0
1651567260000|2022-05-03 08:41:00|645.3|642.9|645.3|642.9|645.3|642.9|645.3|642.9|0
1651567270000|2022-05-03 08:41:10|645.39|642.99|645.69|643.29|645.69|643.29|645.39|642.99|0
1651567280000|2022-05-03 08:41:20|645.79|643.39|645.3|642.9|645.79|643.39|645.3|642.9|0
1651567290000|2022-05-03 08:41:30|645.39|642.99|645.69|643.29|645.69|643.29|645.39|642.99|0
1651567300000|2022-05-03 08:41:40|645.89|643.49|645.98|643.58|646.09|643.69|645.89|643.49|0
1651567310000|2022-05-03 08:41:50|646.09|643.69|646.97|644.57|646.97|644.57|646.09|643.69|0
1651567320000|2022-05-03 08:42:00|647.07|644.67|647.66|645.26|647.66|645.26|646.97|644.57|0
1651567330000|2022-05-03 08:42:10|648.15|645.75|647.95|645.55|648.35|645.95|647.95|645.55|0
1651567340000|2022-05-03 08:42:20|648.15|645.75|648.94|646.54|648.94|646.54|648.15|645.75|0
1651567350000|2022-05-03 08:42:30|648.54|646.14|647.66|645.26|648.54|646.14|647.66|645.26|0
1651567360000|2022-05-03 08:42:40|647.27|644.87|647.16|644.76|647.36|644.96|647.16|644.76|0
1651567370000|2022-05-03 08:42:50|646.97|644.57|646.77|644.37|646.97|644.57|646.57|644.17|0
1651567380000|2022-05-03 08:43:00|646.68|644.28|646.87|644.47|646.97|644.57|646.68|644.28|0
1651567390000|2022-05-03 08:43:10|647.16|644.76|647.36|644.96|647.36|644.96|647.16|644.76|0
1651567400000|2022-05-03 08:43:20|647.46|645.06|647.36|644.96|647.76|645.36|647.36|644.96|0
1651567410000|2022-05-03 08:43:30|647.16|644.76|647.16|644.76|647.16|644.76|647.16|644.76|0
1651567420000|2022-05-03 08:43:40|646.97|644.57|646.77|644.37|646.97|644.57|646.77|644.37|0
1651567430000|2022-05-03 08:43:50|646.57|644.17|646.57|644.17|646.57|644.17|646.38|643.98|0
1651567440000|2022-05-03 08:44:00|646.68|644.28|646.68|644.28|646.77|644.37|646.57|644.17|0
1651567450000|2022-05-03 08:44:10|646.77|644.37|646.77|644.37|646.77|644.37|646.77|644.37|0
1651567460000|2022-05-03 08:44:20|646.97|644.57|647.95|645.55|647.95|645.55|646.77|644.37|0
1651567470000|2022-05-03 08:44:30|648.15|645.75|648.45|646.05|648.45|646.05|648.15|645.75|0
1651567480000|2022-05-03 08:44:40|647.95|645.55|647.56|645.16|648.05|645.65|647.56|645.16|0
1651567490000|2022-05-03 08:44:50|647.95|645.55|648.05|645.65|648.05|645.65|647.95|645.55|0
1651567500000|2022-05-03 08:45:00|647.95|645.55|648.05|645.65|648.25|645.85|647.95|645.55|0
1651567510000|2022-05-03 08:45:10|647.95|645.55|648.45|646.05|648.45|646.05|647.95|645.55|0
1651567520000|2022-05-03 08:45:20|648.94|646.54|648.84|646.44|648.94|646.54|648.65|646.25|0
1651567530000|2022-05-03 08:45:30|648.54|646.14|649.14|646.74|649.14|646.74|648.54|646.14|0
1651567540000|2022-05-03 08:45:40|649.73|647.33|649.92|647.52|650.12|647.72|649.73|647.33|0
1651567550000|2022-05-03 08:45:50|650.12|647.72|649.92|647.52|650.22|647.82|649.73|647.33|0
1651567560000|2022-05-03 08:46:00|650.12|647.72|650.22|647.82|650.22|647.82|650.12|647.72|0
1651567570000|2022-05-03 08:46:10|649.92|647.52|649.53|647.13|649.92|647.52|649.53|647.13|0
1651567580000|2022-05-03 08:46:20|649.73|647.33|649.92|647.52|649.92|647.52|649.73|647.33|0
1651567590000|2022-05-03 08:46:30|649.63|647.23|649.63|647.23|649.83|647.43|649.63|647.23|0
1651567600000|2022-05-03 08:46:40|649.53|647.13|649.53|647.13|649.53|647.13|649.33|646.93|0
1651567610000|2022-05-03 08:46:50|649.43|647.03|649.13|646.73|649.43|647.03|649.13|646.73|0
1651567620000|2022-05-03 08:47:00|649.04|646.64|648.54|646.14|649.04|646.64|648.54|646.14|0
1651567630000|2022-05-03 08:47:10|648.05|645.65|647.95|645.55|648.15|645.75|647.95|645.55|0
1651567640000|2022-05-03 08:47:20|648.25|645.85|648.35|645.95|648.35|645.95|648.25|645.85|0
1651567650000|2022-05-03 08:47:30|648.74|646.34|648.65|646.25|648.84|646.44|648.65|646.25|0
1651567660000|2022-05-03 08:47:40|648.15|645.75|647.86|645.46|648.15|645.75|647.86|645.46|0
1651567670000|2022-05-03 08:47:50|647.75|645.35|647.16|644.76|647.75|645.35|647.16|644.76|0
1651567680000|2022-05-03 08:48:00|646.97|644.57|646.77|644.37|646.97|644.57|646.57|644.17|0
1651567690000|2022-05-03 08:48:10|646.57|644.17|646.57|644.17|646.77|644.37|646.57|644.17|0
1651567700000|2022-05-03 08:48:20|646.67|644.27|646.67|644.27|646.77|644.37|646.67|644.27|0
1651567710000|2022-05-03 08:48:30|646.37|643.97|646.37|643.97|646.57|644.17|646.37|643.97|0
1651567720000|2022-05-03 08:48:40|646.57|644.17|646.57|644.17|646.57|644.17|646.57|644.17|0
1651567730000|2022-05-03 08:48:50|646.77|644.37|646.57|644.17|646.77|644.37|646.57|644.17|0
1651567740000|2022-05-03 08:49:00|646.48|644.08|646.37|643.97|646.48|644.08|646.18|643.78|0
1651567750000|2022-05-03 08:49:10|646.57|644.17|646.77|644.37|646.97|644.57|646.57|644.17|0
1651567760000|2022-05-03 08:49:20|646.97|644.57|647.16|644.76|647.16|644.76|646.77|644.37|0
1651567770000|2022-05-03 08:49:30|647.66|645.26|648.74|646.34|648.74|646.34|647.66|645.26|0
1651567780000|2022-05-03 08:49:40|648.54|646.14|649.13|646.73|649.13|646.73|648.54|646.14|0
1651567790000|2022-05-03 08:49:50|648.74|646.34|648.45|646.05|648.74|646.34|648.45|646.05|0
1651567800000|2022-05-03 08:50:00|648.25|645.85|648.34|645.94|648.34|645.94|648.25|645.85|0
1651567810000|2022-05-03 08:50:10|648.45|646.05|647.75|645.35|648.45|646.05|647.75|645.35|0
1651567820000|2022-05-03 08:50:20|647.56|645.16|647.56|645.16|647.56|645.16|647.56|645.16|0
1651567830000|2022-05-03 08:50:30|647.46|645.06|647.07|644.67|647.46|645.06|647.07|644.67|0
1651567840000|2022-05-03 08:50:40|646.67|644.27|646.87|644.47|646.87|644.47|646.37|643.97|0
1651567850000|2022-05-03 08:50:50|647.07|644.67|646.57|644.17|647.07|644.67|646.57|644.17|0
1651567860000|2022-05-03 08:51:00|646.67|644.27|646.57|644.17|646.67|644.27|646.48|644.08|0
1651567870000|2022-05-03 08:51:10|646.67|644.27|646.87|644.47|646.87|644.47|646.67|644.27|0
1651567880000|2022-05-03 08:51:20|647.26|644.86|647.26|644.86|647.26|644.86|647.26|644.86|0
1651567890000|2022-05-03 08:51:30|647.16|644.76|647.36|644.96|647.36|644.96|647.16|644.76|0
1651567900000|2022-05-03 08:51:40|647.56|645.16|647.46|645.06|647.66|645.26|647.46|645.06|0
1651567910000|2022-05-03 08:51:50|647.86|645.46|647.95|645.55|648.05|645.65|647.75|645.35|0
1651567920000|2022-05-03 08:52:00|648.05|645.65|647.86|645.46|648.25|645.85|647.86|645.46|0
1651567930000|2022-05-03 08:52:10|647.95|645.55|648.34|645.94|648.34|645.94|647.95|645.55|0
1651567940000|2022-05-03 08:52:20|648.54|646.14|648.45|646.05|648.54|646.14|648.45|646.05|0
1651567950000|2022-05-03 08:52:30|648.34|645.94|647.86|645.46|648.34|645.94|647.86|645.46|0
1651567960000|2022-05-03 08:52:40|648.15|645.75|647.66|645.26|648.15|645.75|647.66|645.26|0
1651567970000|2022-05-03 08:52:50|647.36|644.96|647.16|644.76|647.36|644.96|647.16|644.76|0
1651567980000|2022-05-03 08:53:00|647.36|644.96|647.56|645.16|647.56|645.16|647.36|644.96|0
1651567990000|2022-05-03 08:53:10|647.75|645.35|647.75|645.35|647.85|645.45|647.75|645.35|0
1651568000000|2022-05-03 08:53:20|647.85|645.45|648.25|645.85|648.25|645.85|647.85|645.45|0
1651568010000|2022-05-03 08:53:30|647.95|645.55|647.85|645.45|647.95|645.55|647.85|645.45|0
1651568020000|2022-05-03 08:53:40|647.95|645.55|648.15|645.75|648.15|645.75|647.95|645.55|0
1651568030000|2022-05-03 08:53:50|648.05|645.65|648.15|645.75|648.34|645.94|648.05|645.65|0
1651568040000|2022-05-03 08:54:00|648.45|646.05|648.34|645.94|648.45|646.05|648.34|645.94|0
1651568050000|2022-05-03 08:54:10|648.45|646.05|648.45|646.05|648.54|646.14|648.45|646.05|0
1651568060000|2022-05-03 08:54:20|648.54|646.14|648.25|645.85|648.54|646.14|648.15|645.75|0
1651568070000|2022-05-03 08:54:30|648.34|645.94|648.94|646.54|648.94|646.54|648.34|645.94|0
1651568080000|2022-05-03 08:54:40|649.33|646.93|649.04|646.64|649.53|647.13|649.04|646.64|0
1651568090000|2022-05-03 08:54:50|648.84|646.44|648.34|645.94|648.84|646.44|648.34|645.94|0
1651568100000|2022-05-03 08:55:00|648.45|646.05|648.74|646.34|648.74|646.34|648.45|646.05|0
1651568110000|2022-05-03 08:55:10|648.64|646.24|648.84|646.44|648.84|646.44|648.64|646.24|0
1651568120000|2022-05-03 08:55:20|649.72|647.32|649.23|646.83|649.72|647.32|649.13|646.73|0
1651568130000|2022-05-03 08:55:30|648.94|646.54|649.23|646.83|649.23|646.83|648.74|646.34|0
1651568140000|2022-05-03 08:55:40|649.13|646.73|649.33|646.93|649.33|646.93|649.13|646.73|0
1651568150000|2022-05-03 08:55:50|649.53|647.13|649.53|647.13|649.53|647.13|649.53|647.13|0
1651568160000|2022-05-03 08:56:00|649.72|647.32|649.53|647.13|649.72|647.32|649.53|647.13|0
1651568170000|2022-05-03 08:56:10|649.63|647.23|649.13|646.73|649.72|647.32|649.13|646.73|0
1651568180000|2022-05-03 08:56:20|648.93|646.53|648.84|646.44|648.93|646.53|648.74|646.34|0
1651568190000|2022-05-03 08:56:30|648.15|645.75|647.55|645.15|648.15|645.75|647.55|645.15|0
1651568200000|2022-05-03 08:56:40|647.46|645.06|647.16|644.76|647.46|645.06|647.16|644.76|0
1651568210000|2022-05-03 08:56:50|647.36|644.96|647.16|644.76|647.46|645.06|647.16|644.76|0
1651568220000|2022-05-03 08:57:00|646.96|644.56|646.87|644.47|646.96|644.56|646.77|644.37|0
1651568230000|2022-05-03 08:57:10|646.77|644.37|646.96|644.56|646.96|644.56|646.57|644.17|0
1651568240000|2022-05-03 08:57:20|647.46|645.06|647.46|645.06|647.46|645.06|647.26|644.86|0
1651568250000|2022-05-03 08:57:30|647.36|644.96|647.36|644.96|647.36|644.96|647.07|644.67|0
1651568260000|2022-05-03 08:57:40|647.55|645.15|647.95|645.55|647.95|645.55|647.55|645.15|0
1651568270000|2022-05-03 08:57:50|648.05|645.65|647.55|645.15|648.05|645.65|647.55|645.15|0
1651568280000|2022-05-03 08:58:00|647.36|644.96|647.55|645.15|647.55|645.15|647.36|644.96|0
1651568300000|2022-05-03 08:58:20|647.36|644.96|647.26|644.86|647.36|644.96|647.16|644.76|0
1651568310000|2022-05-03 08:58:30|647.36|644.96|647.55|645.15|647.55|645.15|647.36|644.96|0
1651568320000|2022-05-03 08:58:40|647.46|645.06|647.07|644.67|647.46|645.06|647.07|644.67|0
1651568330000|2022-05-03 08:58:50|647.16|644.76|646.77|644.37|647.16|644.76|646.77|644.37|0
1651568340000|2022-05-03 08:59:00|646.87|644.47|646.77|644.37|646.87|644.47|646.77|644.37|0
1651568350000|2022-05-03 08:59:10|646.87|644.47|647.75|645.35|647.75|645.35|646.87|644.47|0
1651568360000|2022-05-03 08:59:20|647.55|645.15|647.66|645.26|647.66|645.26|647.55|645.15|0
1651568370000|2022-05-03 08:59:30|647.55|645.15|647.55|645.15|647.55|645.15|647.55|645.15|0
1651568380000|2022-05-03 08:59:40|647.46|645.06|647.26|644.86|647.46|645.06|647.26|644.86|0
1651568390000|2022-05-03 08:59:50|647.16|644.76|647.75|645.35|647.75|645.35|647.16|644.76|0
1651568400000|2022-05-03 09:00:00|648.14|645.74|648.14|645.74|648.34|645.94|648.14|645.74|0
1651568410000|2022-05-03 09:00:10|648.05|645.65|647.75|645.35|648.05|645.65|647.75|645.35|0
1651568420000|2022-05-03 09:00:20|647.95|645.55|647.75|645.35|647.95|645.55|647.36|644.96|0
1651568430000|2022-05-03 09:00:30|647.55|645.15|647.66|645.26|647.66|645.26|647.46|645.06|0
1651568440000|2022-05-03 09:00:40|647.95|645.55|648.05|645.65|648.05|645.65|647.95|645.55|0
1651568450000|2022-05-03 09:00:50|647.95|645.55|648.34|645.94|648.34|645.94|647.85|645.45|0
1651568460000|2022-05-03 09:01:00|648.54|646.14|648.44|646.04|648.54|646.14|648.34|645.94|0
1651568470000|2022-05-03 09:01:10|648.64|646.24|648.44|646.04|648.64|646.24|648.44|646.04|0
1651568480000|2022-05-03 09:01:20|648.54|646.14|648.05|645.65|648.74|646.34|648.05|645.65|0
1651568490000|2022-05-03 09:01:30|648.14|645.74|647.36|644.96|648.14|645.74|647.36|644.96|0
1651568500000|2022-05-03 09:01:40|647.16|644.76|646.67|644.27|647.16|644.76|646.47|644.07|0
1651568510000|2022-05-03 09:01:50|646.76|644.36|646.87|644.47|646.96|644.56|646.76|644.36|0
1651568520000|2022-05-03 09:02:00|646.96|644.56|647.46|645.06|647.46|645.06|646.96|644.56|0
1651568530000|2022-05-03 09:02:10|647.55|645.15|647.75|645.35|647.75|645.35|647.55|645.15|0
1651568540000|2022-05-03 09:02:20|647.95|645.55|647.95|645.55|647.95|645.55|647.95|645.55|0
1651568550000|2022-05-03 09:02:30|647.75|645.35|647.85|645.45|647.95|645.55|647.75|645.35|0
1651568560000|2022-05-03 09:02:40|647.95|645.55|647.95|645.55|648.14|645.74|647.95|645.55|0
1651568570000|2022-05-03 09:02:50|648.05|645.65|648.74|646.34|648.74|646.34|648.05|645.65|0
1651568580000|2022-05-03 09:03:00|648.93|646.53|648.93|646.53|649.13|646.73|648.93|646.53|0
1651568590000|2022-05-03 09:03:10|648.74|646.34|648.93|646.53|648.93|646.53|648.74|646.34|0
1651568600000|2022-05-03 09:03:20|648.74|646.34|648.84|646.44|648.84|646.44|648.54|646.14|0
1651568610000|2022-05-03 09:03:30|648.74|646.34|648.64|646.24|648.84|646.44|648.64|646.24|0
1651568620000|2022-05-03 09:03:40|648.25|645.85|648.44|646.04|648.44|646.04|647.85|645.45|0
1651568630000|2022-05-03 09:03:50|648.34|645.94|648.34|645.94|648.34|645.94|648.14|645.74|0
1651568640000|2022-05-03 09:04:00|648.44|646.04|648.84|646.44|648.84|646.44|648.44|646.04|0
1651568650000|2022-05-03 09:04:10|648.93|646.53|649.13|646.73|649.33|646.93|648.93|646.53|0
1651568660000|2022-05-03 09:04:20|649.33|646.93|650.02|647.62|650.02|647.62|649.33|646.93|0
1651568670000|2022-05-03 09:04:30|649.72|647.32|650.02|647.62|650.02|647.62|649.72|647.32|0
1651568680000|2022-05-03 09:04:40|650.31|647.91|650.22|647.82|650.31|647.91|650.12|647.72|0
1651568690000|2022-05-03 09:04:50|650.02|647.62|649.33|646.93|650.02|647.62|649.33|646.93|0
1651568700000|2022-05-03 09:05:00|649.72|647.32|649.82|647.42|650.51|648.11|649.72|647.32|0
1651568710000|2022-05-03 09:05:10|649.92|647.52|649.33|646.93|649.92|647.52|649.33|646.93|0
1651568720000|2022-05-03 09:05:20|649.52|647.12|649.92|647.52|649.92|647.52|649.52|647.12|0
1651568730000|2022-05-03 09:05:30|650.02|647.62|650.31|647.91|650.31|647.91|650.02|647.62|0
1651568740000|2022-05-03 09:05:40|650.51|648.11|650.42|648.02|650.61|648.21|650.42|648.02|0
1651568750000|2022-05-03 09:05:50|650.51|648.11|651.1|648.7|651.1|648.7|650.51|648.11|0
1651568760000|2022-05-03 09:06:00|651.5|649.1|651.4|649|651.5|649.1|651.21|648.81|0
1651568770000|2022-05-03 09:06:10|652.09|649.69|652.2|649.8|652.29|649.89|652.09|649.69|0
1651568780000|2022-05-03 09:06:20|652.09|649.69|652.29|649.89|652.29|649.89|651.89|649.49|0
1651568790000|2022-05-03 09:06:30|652.2|649.8|652.29|649.89|652.29|649.89|652.09|649.69|0
1651568800000|2022-05-03 09:06:40|651.89|649.49|651.89|649.49|651.89|649.49|651.7|649.3|0
1651568810000|2022-05-03 09:06:50|651.7|649.3|651.89|649.49|651.89|649.49|651.5|649.1|0
1651568820000|2022-05-03 09:07:00|651.5|649.1|651.3|648.9|651.5|649.1|651.1|648.7|0
1651568830000|2022-05-03 09:07:10|651.7|649.3|652|649.6|652|649.6|651.6|649.2|0
1651568840000|2022-05-03 09:07:20|652.09|649.69|651.7|649.3|652.09|649.69|651.7|649.3|0
1651568850000|2022-05-03 09:07:30|651.5|649.1|651.89|649.49|651.89|649.49|651.5|649.1|0
1651568860000|2022-05-03 09:07:40|652.19|649.79|652.09|649.69|652.29|649.89|651.89|649.49|0
1651568870000|2022-05-03 09:07:50|652.29|649.89|652.29|649.89|652.49|650.09|652.29|649.89|0
1651568880000|2022-05-03 09:08:00|652.39|649.99|652.29|649.89|652.39|649.99|652.29|649.89|0
1651568890000|2022-05-03 09:08:10|652.19|649.79|651.7|649.3|652.29|649.89|651.7|649.3|0
1651568900000|2022-05-03 09:08:20|651.5|649.1|651.6|649.2|651.6|649.2|651.5|649.1|0
1651568910000|2022-05-03 09:08:30|651.4|649|651.7|649.3|651.8|649.4|651.4|649|0
1651568920000|2022-05-03 09:08:40|652.39|649.99|651.5|649.1|652.39|649.99|651.5|649.1|0
1651568930000|2022-05-03 09:08:50|651.3|648.9|650.91|648.51|651.3|648.9|650.91|648.51|0
1651568940000|2022-05-03 09:09:00|651.1|648.7|650.71|648.31|651.1|648.7|650.71|648.31|0
1651568950000|2022-05-03 09:09:10|651.21|648.81|650.91|648.51|651.21|648.81|650.91|648.51|0
1651568960000|2022-05-03 09:09:20|651.1|648.7|650.91|648.51|651.1|648.7|650.61|648.21|0
1651568970000|2022-05-03 09:09:30|650.81|648.41|650.91|648.51|650.91|648.51|650.81|648.41|0
1651568980000|2022-05-03 09:09:40|650.61|648.21|650.51|648.11|650.61|648.21|650.42|648.02|0
1651569000000|2022-05-03 09:10:00|650.12|647.72|650.02|647.62|650.12|647.72|649.63|647.23|0
1651569010000|2022-05-03 09:10:10|650.31|647.91|649.92|647.52|650.31|647.91|649.92|647.52|0
1651569020000|2022-05-03 09:10:20|649.72|647.32|650.12|647.72|650.12|647.72|649.72|647.32|0
1651569030000|2022-05-03 09:10:30|650.22|647.82|650.31|647.91|650.31|647.91|650.22|647.82|0
1651569040000|2022-05-03 09:10:40|650.42|648.02|650.51|648.11|650.71|648.31|650.42|648.02|0
1651569050000|2022-05-03 09:10:50|650.71|648.31|650.51|648.11|650.71|648.31|650.51|648.11|0
1651569060000|2022-05-03 09:11:00|650.12|647.72|649.52|647.12|650.12|647.72|649.52|647.12|0
1651569070000|2022-05-03 09:11:10|649.63|647.23|649.52|647.12|649.72|647.32|649.52|647.12|0
1651569080000|2022-05-03 09:11:20|649.33|646.93|649.43|647.03|649.43|647.03|649.23|646.83|0
1651569090000|2022-05-03 09:11:30|649.52|647.12|649.72|647.32|649.72|647.32|649.43|647.03|0
1651569100000|2022-05-03 09:11:40|650.11|647.71|650.02|647.62|650.22|647.82|650.02|647.62|0
1651569110000|2022-05-03 09:11:50|650.31|647.91|649.92|647.52|650.31|647.91|649.92|647.52|0
1651569120000|2022-05-03 09:12:00|649.72|647.32|649.52|647.12|649.82|647.42|649.52|647.12|0
1651569130000|2022-05-03 09:12:10|649.82|647.42|649.72|647.32|649.92|647.52|649.52|647.12|0
1651569140000|2022-05-03 09:12:20|649.52|647.12|649.23|646.83|649.52|647.12|649.13|646.73|0
1651569150000|2022-05-03 09:12:30|649.52|647.12|649.23|646.83|649.52|647.12|649.23|646.83|0
1651569160000|2022-05-03 09:12:40|649.92|647.52|649.82|647.42|649.92|647.52|649.72|647.32|0
1651569170000|2022-05-03 09:12:50|649.92|647.52|650.71|648.31|650.71|648.31|649.92|647.52|0
1651569180000|2022-05-03 09:13:00|650.81|648.41|650.41|648.01|650.81|648.41|650.41|648.01|0
1651569190000|2022-05-03 09:13:10|650.51|648.11|649.72|647.32|650.51|648.11|649.72|647.32|0
1651569200000|2022-05-03 09:13:20|649.82|647.42|649.62|647.22|649.82|647.42|649.62|647.22|0
1651569210000|2022-05-03 09:13:30|649.52|647.12|649.52|647.12|649.62|647.22|649.52|647.12|0
1651569230000|2022-05-03 09:13:50|649.23|646.83|650.02|647.62|650.02|647.62|649.23|646.83|0
1651569240000|2022-05-03 09:14:00|649.72|647.32|649.82|647.42|649.82|647.42|649.72|647.32|0
1651569250000|2022-05-03 09:14:10|649.92|647.52|650.22|647.82|650.22|647.82|649.92|647.52|0
1651569260000|2022-05-03 09:14:20|650.02|647.62|650.11|647.71|650.11|647.71|650.02|647.62|0
1651569270000|2022-05-03 09:14:30|650.02|647.62|650.02|647.62|650.02|647.62|650.02|647.62|0
1651569280000|2022-05-03 09:14:40|649.92|647.52|651.1|648.7|651.1|648.7|649.72|647.32|0
1651569290000|2022-05-03 09:14:50|651.01|648.61|650.71|648.31|651.8|649.4|650.71|648.31|0
1651569300000|2022-05-03 09:15:00|649.72|647.32|649.03|646.63|649.72|647.32|649.03|646.63|0
1651569310000|2022-05-03 09:15:10|648.73|646.33|648.54|646.14|648.83|646.43|648.54|646.14|0
1651569320000|2022-05-03 09:15:20|648.64|646.24|648.34|645.94|648.64|646.24|648.34|645.94|0
1651569330000|2022-05-03 09:15:30|648.44|646.04|648.34|645.94|648.73|646.33|648.34|645.94|0
1651569340000|2022-05-03 09:15:40|648.24|645.84|647.16|644.76|648.24|645.84|647.16|644.76|0
1651569350000|2022-05-03 09:15:50|647.45|645.05|647.35|644.95|647.45|645.05|647.35|644.95|0
1651569360000|2022-05-03 09:16:00|647.45|645.05|647.35|644.95|647.55|645.15|647.35|644.95|0
1651569370000|2022-05-03 09:16:10|647.45|645.05|647.75|645.35|647.75|645.35|647.45|645.05|0
1651569380000|2022-05-03 09:16:20|647.85|645.45|648.05|645.65|648.05|645.65|647.85|645.45|0
1651569390000|2022-05-03 09:16:30|648.34|645.94|648.24|645.84|648.34|645.94|648.24|645.84|0
1651569400000|2022-05-03 09:16:40|647.94|645.54|648.44|646.04|648.44|646.04|647.94|645.54|0
1651569410000|2022-05-03 09:16:50|648.34|645.94|647.75|645.35|648.34|645.94|647.75|645.35|0
1651569420000|2022-05-03 09:17:00|647.35|644.95|647.55|645.15|647.75|645.35|647.35|644.95|0
1651569430000|2022-05-03 09:17:10|647.45|645.05|647.26|644.86|647.55|645.15|647.26|644.86|0
1651569440000|2022-05-03 09:17:20|647.15|644.75|647.15|644.75|647.15|644.75|646.96|644.56|0
1651569450000|2022-05-03 09:17:30|647.35|644.95|647.45|645.05|647.55|645.15|647.35|644.95|0
1651569460000|2022-05-03 09:17:40|647.75|645.35|647.75|645.35|647.85|645.45|647.65|645.25|0
1651569470000|2022-05-03 09:17:50|647.85|645.45|647.75|645.35|647.85|645.45|647.75|645.35|0
1651569480000|2022-05-03 09:18:00|647.65|645.25|647.45|645.05|647.65|645.25|647.35|644.95|0
1651569490000|2022-05-03 09:18:10|647.65|645.25|647.55|645.15|647.65|645.25|647.45|645.05|0
1651569500000|2022-05-03 09:18:20|647.65|645.25|648.34|645.94|648.34|645.94|647.65|645.25|0
1651569510000|2022-05-03 09:18:30|648.44|646.04|648.34|645.94|648.44|646.04|648.34|645.94|0
1651569520000|2022-05-03 09:18:40|648.14|645.74|648.64|646.24|648.64|646.24|648.14|645.74|0
1651569530000|2022-05-03 09:18:50|648.73|646.33|648.73|646.33|648.73|646.33|648.64|646.24|0
1651569540000|2022-05-03 09:19:00|648.44|646.04|648.34|645.94|648.44|646.04|648.34|645.94|0
1651569550000|2022-05-03 09:19:10|648.24|645.84|648.34|645.94|648.44|646.04|648.24|645.84|0
1651569560000|2022-05-03 09:19:20|648.44|646.04|648.53|646.13|648.53|646.13|648.44|646.04|0
1651569570000|2022-05-03 09:19:30|648.64|646.24|648.83|646.43|648.83|646.43|648.53|646.13|0
1651569580000|2022-05-03 09:19:40|648.64|646.24|648.44|646.04|648.64|646.24|648.44|646.04|0
1651569590000|2022-05-03 09:19:50|648.53|646.13|648.93|646.53|648.93|646.53|648.53|646.13|0
1651569600000|2022-05-03 09:20:00|648.83|646.43|648.93|646.53|648.93|646.53|648.83|646.43|0
1651569610000|2022-05-03 09:20:10|649.13|646.73|648.64|646.24|649.13|646.73|648.64|646.24|0
1651569620000|2022-05-03 09:20:20|648.53|646.13|648.73|646.33|648.73|646.33|648.44|646.04|0
1651569630000|2022-05-03 09:20:30|648.93|646.53|649.03|646.63|649.13|646.73|648.93|646.53|0
1651569640000|2022-05-03 09:20:40|649.13|646.73|649.13|646.73|649.13|646.73|649.13|646.73|0
1651569650000|2022-05-03 09:20:50|649.52|647.12|649.23|646.83|649.62|647.22|649.23|646.83|0
1651569660000|2022-05-03 09:21:00|649.32|646.92|649.03|646.63|649.32|646.92|648.93|646.53|0
1651569670000|2022-05-03 09:21:10|648.93|646.53|649.03|646.63|649.13|646.73|648.93|646.53|0
1651569680000|2022-05-03 09:21:20|649.13|646.73|649.52|647.12|649.62|647.22|649.13|646.73|0
1651569690000|2022-05-03 09:21:30|649.72|647.32|649.52|647.12|649.72|647.32|649.52|647.12|0
1651569700000|2022-05-03 09:21:40|649.62|647.22|649.72|647.32|649.72|647.32|649.62|647.22|0
1651569710000|2022-05-03 09:21:50|649.82|647.42|649.82|647.42|649.82|647.42|649.82|647.42|0
1651569720000|2022-05-03 09:22:00|649.52|647.12|649.72|647.32|649.72|647.32|649.52|647.12|0
1651569730000|2022-05-03 09:22:10|649.82|647.42|649.91|647.51|649.91|647.51|649.82|647.42|0
1651569740000|2022-05-03 09:22:20|649.72|647.32|649.03|646.63|649.82|647.42|649.03|646.63|0
1651569750000|2022-05-03 09:22:30|649.12|646.72|648.93|646.53|649.12|646.72|648.93|646.53|0
1651569760000|2022-05-03 09:22:40|649.03|646.63|649.03|646.63|649.03|646.63|648.73|646.33|0
1651569770000|2022-05-03 09:22:50|649.12|646.72|649.03|646.63|649.12|646.72|649.03|646.63|0
1651569780000|2022-05-03 09:23:00|649.62|647.22|650.11|647.71|650.11|647.71|649.62|647.22|0
1651569790000|2022-05-03 09:23:10|650.31|647.91|650.11|647.71|650.31|647.91|650.11|647.71|0
1651569800000|2022-05-03 09:23:20|650.31|647.91|650.02|647.62|650.31|647.91|650.02|647.62|0
1651569810000|2022-05-03 09:23:30|649.91|647.51|649.91|647.51|650.02|647.62|649.91|647.51|0
1651569820000|2022-05-03 09:23:40|650.11|647.71|650.11|647.71|650.11|647.71|650.11|647.71|0
1651569830000|2022-05-03 09:23:50|650.41|648.01|650.7|648.3|650.7|648.3|650.41|648.01|0
1651569840000|2022-05-03 09:24:00|650.51|648.11|650.51|648.11|650.51|648.11|650.11|647.71|0
1651569850000|2022-05-03 09:24:10|650.7|648.3|650.31|647.91|650.7|648.3|650.31|647.91|0
1651569860000|2022-05-03 09:24:20|650.11|647.71|650.02|647.62|650.11|647.71|650.02|647.62|0
1651569870000|2022-05-03 09:24:30|649.91|647.51|649.72|647.32|649.91|647.51|649.72|647.32|0
1651569880000|2022-05-03 09:24:40|649.32|646.92|649.32|646.92|649.52|647.12|649.32|646.92|0
1651569890000|2022-05-03 09:24:50|648.93|646.53|649.12|646.72|649.12|646.72|648.93|646.53|0
1651569900000|2022-05-03 09:25:00|649.52|647.12|649.82|647.42|649.82|647.42|649.52|647.12|0
1651569910000|2022-05-03 09:25:10|649.91|647.51|648.93|646.53|649.91|647.51|648.93|646.53|0
1651569920000|2022-05-03 09:25:20|648.73|646.33|649.12|646.72|649.12|646.72|648.73|646.33|0
1651569930000|2022-05-03 09:25:30|648.93|646.53|648.93|646.53|648.93|646.53|648.93|646.53|0
1651569940000|2022-05-03 09:25:40|649.12|646.72|648.93|646.53|649.12|646.72|648.93|646.53|0
1651569950000|2022-05-03 09:25:50|649.52|647.12|649.72|647.32|649.91|647.51|649.52|647.12|0
1651569960000|2022-05-03 09:26:00|649.91|647.51|650.02|647.62|650.02|647.62|649.91|647.51|0
1651569970000|2022-05-03 09:26:10|650.11|647.71|650.31|647.91|650.7|648.3|650.11|647.71|0
1651569980000|2022-05-03 09:26:20|650.11|647.71|650.11|647.71|650.11|647.71|650.11|647.71|0
1651569990000|2022-05-03 09:26:30|649.91|647.51|649.82|647.42|649.91|647.51|649.82|647.42|0
1651570000000|2022-05-03 09:26:40|650.02|647.62|650.7|648.3|650.7|648.3|650.02|647.62|0
1651570010000|2022-05-03 09:26:50|650.61|648.21|650.51|648.11|650.61|648.21|650.51|648.11|0
1651570020000|2022-05-03 09:27:00|650.31|647.91|650.11|647.71|650.31|647.91|650.02|647.62|0
1651570030000|2022-05-03 09:27:10|650.51|648.11|650.41|648.01|650.51|648.11|650.41|648.01|0
1651570040000|2022-05-03 09:27:20|650.31|647.91|650.11|647.71|650.31|647.91|650.02|647.62|0
1651570050000|2022-05-03 09:27:30|650.21|647.81|651.1|648.7|651.1|648.7|650.21|647.81|0
1651570060000|2022-05-03 09:27:40|651.2|648.8|651.69|649.29|651.69|649.29|651|648.6|0
1651570070000|2022-05-03 09:27:50|651.89|649.49|652.68|650.28|652.68|650.28|651.89|649.49|0
1651570080000|2022-05-03 09:28:00|652.48|650.08|651.69|649.29|652.48|650.08|651.69|649.29|0
1651570090000|2022-05-03 09:28:10|651.79|649.39|651.69|649.29|651.79|649.39|651.69|649.29|0
1651570100000|2022-05-03 09:28:20|651.6|649.2|651.2|648.8|651.6|649.2|651.2|648.8|0
1651570110000|2022-05-03 09:28:30|650.9|648.5|650.11|647.71|650.9|648.5|649.91|647.51|0
1651570120000|2022-05-03 09:28:40|650.61|648.21|650.7|648.3|650.7|648.3|650.51|648.11|0
1651570130000|2022-05-03 09:28:50|650.61|648.21|650.51|648.11|650.61|648.21|650.41|648.01|0
1651570140000|2022-05-03 09:29:00|650.61|648.21|650.81|648.41|650.9|648.5|650.61|648.21|0
1651570150000|2022-05-03 09:29:10|650.9|648.5|651.1|648.7|651.1|648.7|650.61|648.21|0
1651570160000|2022-05-03 09:29:20|651.2|648.8|651.49|649.09|651.49|649.09|651.2|648.8|0
1651570170000|2022-05-03 09:29:30|651.4|649|651.1|648.7|651.4|649|651.1|648.7|0
1651570180000|2022-05-03 09:29:40|651.2|648.8|651.2|648.8|651.3|648.9|651.1|648.7|0
1651570190000|2022-05-03 09:29:50|651|648.6|650.7|648.3|651.1|648.7|650.7|648.3|0
1651570200000|2022-05-03 09:30:00|650.81|648.41|651.49|649.09|651.49|649.09|650.81|648.41|0
1651570210000|2022-05-03 09:30:10|651.1|648.7|651.79|649.39|651.79|649.39|651.1|648.7|0
1651570220000|2022-05-03 09:30:20|652.09|649.69|652.68|650.28|652.68|650.28|652.09|649.69|0
1651570230000|2022-05-03 09:30:30|652.48|650.08|652.28|649.88|652.48|650.08|652.09|649.69|0
1651570240000|2022-05-03 09:30:40|652.09|649.69|651.79|649.39|652.28|649.88|651.79|649.39|0
1651570250000|2022-05-03 09:30:50|651.69|649.29|651.79|649.39|651.79|649.39|651.6|649.2|0
1651570260000|2022-05-03 09:31:00|651.69|649.29|651.49|649.09|651.69|649.29|651.49|649.09|0
1651570270000|2022-05-03 09:31:10|651.29|648.89|651.49|649.09|651.49|649.09|651.29|648.89|0
1651570280000|2022-05-03 09:31:20|651.29|648.89|651.29|648.89|651.29|648.89|651.2|648.8|0
1651570290000|2022-05-03 09:31:30|651.4|649|651.69|649.29|651.69|649.29|651.29|648.89|0
1651570300000|2022-05-03 09:31:40|651.79|649.39|651.69|649.29|651.89|649.49|651.69|649.29|0
1651570310000|2022-05-03 09:31:50|651.6|649.2|651.4|649|651.6|649.2|651.29|648.89|0
1651570320000|2022-05-03 09:32:00|651.29|648.89|651.49|649.09|651.49|649.09|651.29|648.89|0
1651570330000|2022-05-03 09:32:10|651.4|649|651.49|649.09|651.49|649.09|651.4|649|0
1651570350000|2022-05-03 09:32:30|651.29|648.89|651.29|648.89|651.49|649.09|651.2|648.8|0
1651570360000|2022-05-03 09:32:40|650.7|648.3|650.7|648.3|650.7|648.3|650.5|648.1|0
1651570370000|2022-05-03 09:32:50|651.4|649|651.69|649.29|651.69|649.29|651.4|649|0
1651570380000|2022-05-03 09:33:00|651.59|649.19|651.89|649.49|651.89|649.49|651.49|649.09|0
1651570390000|2022-05-03 09:33:10|652.09|649.69|651.99|649.59|652.09|649.69|651.99|649.59|0
1651570400000|2022-05-03 09:33:20|651.69|649.29|651.29|648.89|651.69|649.29|651.29|648.89|0
1651570410000|2022-05-03 09:33:30|651.1|648.7|650.9|648.5|651.1|648.7|650.9|648.5|0
1651570420000|2022-05-03 09:33:40|650.8|648.4|651|648.6|651|648.6|650.8|648.4|0
1651570430000|2022-05-03 09:33:50|651.1|648.7|651|648.6|651.1|648.7|650.8|648.4|0
1651570440000|2022-05-03 09:34:00|650.9|648.5|651.1|648.7|651.1|648.7|650.9|648.5|0
1651570450000|2022-05-03 09:34:10|651.69|649.29|651.49|649.09|651.69|649.29|651.49|649.09|0
1651570460000|2022-05-03 09:34:20|651|648.6|650.7|648.3|651|648.6|650.7|648.3|0
1651570470000|2022-05-03 09:34:30|650.9|648.5|651.1|648.7|651.1|648.7|650.9|648.5|0
1651570480000|2022-05-03 09:34:40|651.4|649|651.29|648.89|651.4|649|651.29|648.89|0
1651570490000|2022-05-03 09:34:50|651.1|648.7|650.9|648.5|651.1|648.7|650.9|648.5|0
1651570500000|2022-05-03 09:35:00|650.5|648.1|650.8|648.4|650.8|648.4|650.5|648.1|0
1651570510000|2022-05-03 09:35:10|650.9|648.5|651.49|649.09|651.69|649.29|650.9|648.5|0
1651570520000|2022-05-03 09:35:20|651.59|649.19|651.59|649.19|651.59|649.19|651.49|649.09|0
1651570530000|2022-05-03 09:35:30|651.69|649.29|651.89|649.49|651.89|649.49|651.69|649.29|0
1651570540000|2022-05-03 09:35:40|651.69|649.29|651.59|649.19|651.69|649.29|651.59|649.19|0
1651570550000|2022-05-03 09:35:50|651.4|649|651.4|649|651.4|649|651.2|648.8|0
1651570560000|2022-05-03 09:36:00|651.2|648.8|650.9|648.5|651.2|648.8|650.9|648.5|0
1651570570000|2022-05-03 09:36:10|651.1|648.7|651|648.6|651.1|648.7|650.9|648.5|0
1651570580000|2022-05-03 09:36:20|650.9|648.5|650.7|648.3|650.9|648.5|650.7|648.3|0
1651570590000|2022-05-03 09:36:30|650.41|648.01|650.11|647.71|650.41|648.01|650.11|647.71|0
1651570600000|2022-05-03 09:36:40|650.31|647.91|650.5|648.1|650.7|648.3|650.31|647.91|0
1651570610000|2022-05-03 09:36:50|650.41|648.01|650.31|647.91|650.41|648.01|650.31|647.91|0
1651570620000|2022-05-03 09:37:00|650.21|647.81|650.5|648.1|650.5|648.1|650.21|647.81|0
1651570630000|2022-05-03 09:37:10|650.31|647.91|650.9|648.5|650.9|648.5|650.31|647.91|0
1651570640000|2022-05-03 09:37:20|651.49|649.09|650.9|648.5|651.59|649.19|650.9|648.5|0
1651570650000|2022-05-03 09:37:30|651.1|648.7|650.9|648.5|651.1|648.7|650.7|648.3|0
1651570660000|2022-05-03 09:37:40|650.8|648.4|650.9|648.5|650.9|648.5|650.8|648.4|0
1651570670000|2022-05-03 09:37:50|650.7|648.3|650.7|648.3|650.7|648.3|650.7|648.3|0
1651570680000|2022-05-03 09:38:00|650.8|648.4|651.1|648.7|651.1|648.7|650.8|648.4|0
1651570690000|2022-05-03 09:38:10|650.7|648.3|650.9|648.5|651|648.6|650.7|648.3|0
1651570700000|2022-05-03 09:38:20|650.7|648.3|650.9|648.5|650.9|648.5|650.7|648.3|0
1651570710000|2022-05-03 09:38:30|650.8|648.4|650.8|648.4|650.9|648.5|650.8|648.4|0
1651570720000|2022-05-03 09:38:40|650.7|648.3|650.9|648.5|650.9|648.5|650.61|648.21|0
1651570730000|2022-05-03 09:38:50|651.2|648.8|651.4|649|651.4|649|651.1|648.7|0
1651570740000|2022-05-03 09:39:00|651.29|648.89|651.79|649.39|651.79|649.39|651.29|648.89|0
1651570750000|2022-05-03 09:39:10|651.59|649.19|651.2|648.8|651.59|649.19|651.2|648.8|0
1651570760000|2022-05-03 09:39:20|651.29|648.89|651.09|648.69|651.29|648.89|651.09|648.69|0
1651570770000|2022-05-03 09:39:30|651|648.6|651.09|648.69|651.09|648.69|651|648.6|0
1651570780000|2022-05-03 09:39:40|651.29|648.89|651.49|649.09|651.49|649.09|651.09|648.69|0
1651570790000|2022-05-03 09:39:50|651.29|648.89|651.09|648.69|651.29|648.89|651.09|648.69|0
1651570800000|2022-05-03 09:40:00|651.2|648.8|651|648.6|651.2|648.8|651|648.6|0
1651570810000|2022-05-03 09:40:10|650.9|648.5|650.6|648.2|650.9|648.5|650.6|648.2|0
1651570820000|2022-05-03 09:40:20|650.7|648.3|650.6|648.2|650.7|648.3|650.5|648.1|0
1651570830000|2022-05-03 09:40:30|650.7|648.3|650.5|648.1|650.7|648.3|650.5|648.1|0
1651570840000|2022-05-03 09:40:40|650.41|648.01|650.3|647.9|650.5|648.1|650.3|647.9|0
1651570850000|2022-05-03 09:40:50|650.5|648.1|650.41|648.01|650.5|648.1|650.41|648.01|0
1651570860000|2022-05-03 09:41:00|650.5|648.1|650.7|648.3|650.7|648.3|650.5|648.1|0
1651570870000|2022-05-03 09:41:10|650.8|648.4|650.6|648.2|650.8|648.4|650.6|648.2|0
1651570880000|2022-05-03 09:41:20|650.7|648.3|650.8|648.4|650.8|648.4|650.6|648.2|0
1651570890000|2022-05-03 09:41:30|650.9|648.5|650.9|648.5|650.9|648.5|650.9|648.5|0
1651570900000|2022-05-03 09:41:40|650.8|648.4|650.8|648.4|650.9|648.5|650.8|648.4|0
1651570910000|2022-05-03 09:41:50|650.7|648.3|650.9|648.5|651|648.6|650.7|648.3|0
1651570920000|2022-05-03 09:42:00|650.8|648.4|650.9|648.5|650.9|648.5|650.8|648.4|0
1651570930000|2022-05-03 09:42:10|650.8|648.4|650.3|647.9|650.8|648.4|650.3|647.9|0
1651570950000|2022-05-03 09:42:30|650.6|648.2|649.71|647.31|650.6|648.2|649.51|647.11|0
1651570960000|2022-05-03 09:42:40|649.51|647.11|649.22|646.82|649.51|647.11|649.22|646.82|0
1651570970000|2022-05-03 09:42:50|649.32|646.92|648.92|646.52|649.32|646.92|648.92|646.52|0
1651570980000|2022-05-03 09:43:00|649.02|646.62|649.32|646.92|649.32|646.92|648.92|646.52|0
1651570990000|2022-05-03 09:43:10|649.22|646.82|649.32|646.92|649.42|647.02|649.22|646.82|0
1651571000000|2022-05-03 09:43:20|649.12|646.72|649.12|646.72|649.12|646.72|649.02|646.62|0
1651571010000|2022-05-03 09:43:30|649.02|646.62|648.43|646.03|649.02|646.62|648.33|645.93|0
1651571020000|2022-05-03 09:43:40|648.33|645.93|648.43|646.03|648.53|646.13|648.33|645.93|0
1651571030000|2022-05-03 09:43:50|648.72|646.32|648.72|646.32|648.72|646.32|648.72|646.32|0
1651571040000|2022-05-03 09:44:00|648.53|646.13|648.33|645.93|648.53|646.13|648.33|645.93|0
1651571050000|2022-05-03 09:44:10|648.13|645.73|648.33|645.93|648.33|645.93|648.13|645.73|0
1651571060000|2022-05-03 09:44:20|648.24|645.84|648.33|645.93|648.33|645.93|648.24|645.84|0
1651571070000|2022-05-03 09:44:30|648.72|646.32|648.72|646.32|648.72|646.32|648.72|646.32|0
1651571080000|2022-05-03 09:44:40|648.53|646.13|648.33|645.93|648.53|646.13|648.33|645.93|0
1651571090000|2022-05-03 09:44:50|648.13|645.73|648.53|646.13|648.53|646.13|648.13|645.73|0
1651571100000|2022-05-03 09:45:00|648.72|646.32|648.53|646.13|648.72|646.32|648.43|646.03|0
1651571110000|2022-05-03 09:45:10|648.43|646.03|648.43|646.03|648.53|646.13|648.33|645.93|0
1651571120000|2022-05-03 09:45:20|648.33|645.93|648.33|645.93|648.33|645.93|648.24|645.84|0
1651571130000|2022-05-03 09:45:30|648.13|645.73|648.04|645.64|648.13|645.73|648.04|645.64|0
1651571140000|2022-05-03 09:45:40|648.13|645.73|648.33|645.93|648.33|645.93|648.13|645.73|0
1651571150000|2022-05-03 09:45:50|648.53|646.13|648.53|646.13|648.72|646.32|648.53|646.13|0
1651571160000|2022-05-03 09:46:00|648.43|646.03|648.33|645.93|648.43|646.03|648.33|645.93|0
1651571170000|2022-05-03 09:46:10|648.04|645.64|647.94|645.54|648.04|645.64|647.94|645.54|0
1651571180000|2022-05-03 09:46:20|648.04|645.64|648.13|645.73|648.13|645.73|648.04|645.64|0
1651571190000|2022-05-03 09:46:30|647.74|645.34|647.25|644.85|647.74|645.34|647.25|644.85|0
1651571200000|2022-05-03 09:46:40|646.95|644.55|647.54|645.14|647.64|645.24|646.95|644.55|0
1651571210000|2022-05-03 09:46:50|647.25|644.85|647.54|645.14|647.64|645.24|647.05|644.65|0
1651571220000|2022-05-03 09:47:00|647.74|645.34|647.64|645.24|647.74|645.34|647.64|645.24|0
1651571230000|2022-05-03 09:47:10|647.34|644.94|646.95|644.55|647.34|644.94|646.95|644.55|0
1651571240000|2022-05-03 09:47:20|647.15|644.75|647.34|644.94|647.54|645.14|647.15|644.75|0
1651571250000|2022-05-03 09:47:30|647.54|645.14|647.74|645.34|647.74|645.34|647.54|645.14|0
1651571260000|2022-05-03 09:47:40|647.54|645.14|647.34|644.94|647.54|645.14|647.34|644.94|0
1651571270000|2022-05-03 09:47:50|647.45|645.05|647.34|644.94|647.45|645.05|647.34|644.94|0
1651571280000|2022-05-03 09:48:00|647.54|645.14|647.15|644.75|647.54|645.14|647.15|644.75|0
1651571290000|2022-05-03 09:48:10|647.34|644.94|647.15|644.75|647.34|644.94|647.15|644.75|0
1651571300000|2022-05-03 09:48:20|647.34|644.94|647.15|644.75|647.34|644.94|647.15|644.75|0
1651571310000|2022-05-03 09:48:30|646.95|644.55|646.85|644.45|646.95|644.55|646.85|644.45|0
1651571320000|2022-05-03 09:48:40|646.75|644.35|646.95|644.55|646.95|644.55|646.75|644.35|0
1651571330000|2022-05-03 09:48:50|647.15|644.75|647.34|644.94|647.34|644.94|647.15|644.75|0
1651571340000|2022-05-03 09:49:00|647.54|645.14|647.34|644.94|647.54|645.14|647.34|644.94|0
1651571350000|2022-05-03 09:49:10|647.54|645.14|647.45|645.05|647.54|645.14|647.45|645.05|0
1651571360000|2022-05-03 09:49:20|647.54|645.14|647.74|645.34|647.74|645.34|647.54|645.14|0
1651571370000|2022-05-03 09:49:30|647.54|645.14|647.54|645.14|647.64|645.24|647.54|645.14|0
1651571380000|2022-05-03 09:49:40|647.64|645.24|647.74|645.34|647.74|645.34|647.54|645.14|0
1651571390000|2022-05-03 09:49:50|647.93|645.53|647.93|645.53|647.93|645.53|647.93|645.53|0
1651571400000|2022-05-03 09:50:00|647.74|645.34|647.93|645.53|647.93|645.53|647.74|645.34|0
1651571410000|2022-05-03 09:50:10|647.84|645.44|647.64|645.24|647.84|645.44|647.54|645.14|0
1651571420000|2022-05-03 09:50:20|647.54|645.14|647.34|644.94|647.74|645.34|647.34|644.94|0
1651571430000|2022-05-03 09:50:30|647.25|644.85|647.25|644.85|647.25|644.85|647.25|644.85|0
1651571440000|2022-05-03 09:50:40|647.34|644.94|647.25|644.85|647.34|644.94|647.25|644.85|0
1651571450000|2022-05-03 09:50:50|647.64|645.24|647.54|645.14|647.74|645.34|647.54|645.14|0
1651571460000|2022-05-03 09:51:00|647.93|645.53|648.04|645.64|648.04|645.64|647.93|645.53|0
1651571470000|2022-05-03 09:51:10|647.93|645.53|647.93|645.53|647.93|645.53|647.84|645.44|0
1651571480000|2022-05-03 09:51:20|648.13|645.73|647.74|645.34|648.13|645.73|647.74|645.34|0
1651571510000|2022-05-03 09:51:50|647.93|645.53|648.13|645.73|648.13|645.73|647.93|645.53|0
1651571520000|2022-05-03 09:52:00|647.93|645.53|648.13|645.73|648.13|645.73|647.93|645.53|0
1651571530000|2022-05-03 09:52:10|648.04|645.64|647.93|645.53|648.04|645.64|647.93|645.53|0
1651571540000|2022-05-03 09:52:20|647.74|645.34|647.84|645.44|648.04|645.64|647.74|645.34|0
1651571550000|2022-05-03 09:52:30|647.93|645.53|648.13|645.73|648.13|645.73|647.93|645.53|0
1651571560000|2022-05-03 09:52:40|648.52|646.12|649.12|646.72|649.12|646.72|648.52|646.12|0
1651571570000|2022-05-03 09:52:50|649.02|646.62|648.82|646.42|649.02|646.62|648.82|646.42|0
1651571580000|2022-05-03 09:53:00|648.92|646.52|648.23|645.83|648.92|646.52|648.23|645.83|0
1651571590000|2022-05-03 09:53:10|648.33|645.93|648.13|645.73|648.52|646.12|648.13|645.73|0
1651571600000|2022-05-03 09:53:20|648.04|645.64|647.93|645.53|648.04|645.64|647.93|645.53|0
1651571610000|2022-05-03 09:53:30|648.13|645.73|648.13|645.73|648.13|645.73|648.13|645.73|0
1651571620000|2022-05-03 09:53:40|648.04|645.64|647.93|645.53|648.13|645.73|647.93|645.53|0
1651571630000|2022-05-03 09:53:50|647.64|645.24|647.54|645.14|647.64|645.24|647.54|645.14|0
1651571640000|2022-05-03 09:54:00|647.74|645.34|647.54|645.14|647.74|645.34|647.54|645.14|0
1651571650000|2022-05-03 09:54:10|647.93|645.53|648.13|645.73|648.33|645.93|647.93|645.53|0
1651571660000|2022-05-03 09:54:20|648.04|645.64|647.84|645.44|648.04|645.64|647.84|645.44|0
1651571670000|2022-05-03 09:54:30|647.93|645.53|648.13|645.73|648.13|645.73|647.93|645.53|0
1651571680000|2022-05-03 09:54:40|647.44|645.04|647.74|645.34|647.74|645.34|647.44|645.04|0
1651571690000|2022-05-03 09:54:50|647.93|645.53|647.64|645.24|647.93|645.53|647.64|645.24|0
1651571700000|2022-05-03 09:55:00|647.74|645.34|647.64|645.24|647.74|645.34|647.34|644.94|0
1651571710000|2022-05-03 09:55:10|647.44|645.04|647.54|645.14|647.54|645.14|647.34|644.94|0
1651571720000|2022-05-03 09:55:20|647.44|645.04|647.25|644.85|647.44|645.04|647.25|644.85|0
1651571730000|2022-05-03 09:55:30|647.14|644.74|646.75|644.35|647.14|644.74|646.75|644.35|0
1651571740000|2022-05-03 09:55:40|647.34|644.94|647.25|644.85|647.34|644.94|647.14|644.74|0
1651571750000|2022-05-03 09:55:50|647.34|644.94|646.95|644.55|647.34|644.94|646.95|644.55|0
1651571760000|2022-05-03 09:56:00|647.25|644.85|647.64|645.24|647.84|645.44|647.25|644.85|0
1651571770000|2022-05-03 09:56:10|647.74|645.34|647.44|645.04|647.74|645.34|647.44|645.04|0
1651571780000|2022-05-03 09:56:20|648.23|645.83|648.23|645.83|648.23|645.83|647.74|645.34|0
1651571790000|2022-05-03 09:56:30|648.33|645.93|648.82|646.42|648.82|646.42|648.33|645.93|0
1651571800000|2022-05-03 09:56:40|648.63|646.23|648.52|646.12|648.63|646.23|648.52|646.12|0
1651571810000|2022-05-03 09:56:50|648.43|646.03|648.52|646.12|648.72|646.32|648.43|646.03|0
1651571820000|2022-05-03 09:57:00|648.63|646.23|648.72|646.32|648.72|646.32|648.63|646.23|0
1651571830000|2022-05-03 09:57:10|648.63|646.23|648.63|646.23|648.72|646.32|648.63|646.23|0
1651571840000|2022-05-03 09:57:20|649.31|646.91|649.22|646.82|649.31|646.91|649.22|646.82|0
1651571850000|2022-05-03 09:57:30|649.31|646.91|649.02|646.62|649.31|646.91|649.02|646.62|0
1651571860000|2022-05-03 09:57:40|648.92|646.52|649.42|647.02|649.42|647.02|648.82|646.42|0
1651571870000|2022-05-03 09:57:50|649.31|646.91|649.71|647.31|649.71|647.31|649.31|646.91|0
1651571880000|2022-05-03 09:58:00|649.51|647.11|648.92|646.52|649.51|647.11|648.92|646.52|0
1651571890000|2022-05-03 09:58:10|648.82|646.42|648.33|645.93|648.82|646.42|648.33|645.93|0
1651571900000|2022-05-03 09:58:20|647.93|645.53|648.23|645.83|648.23|645.83|647.93|645.53|0
1651571910000|2022-05-03 09:58:30|648.13|645.73|648.33|645.93|648.33|645.93|648.13|645.73|0
1651571920000|2022-05-03 09:58:40|648.23|645.83|648.33|645.93|648.33|645.93|648.23|645.83|0
1651571930000|2022-05-03 09:58:50|648.43|646.03|649.02|646.62|649.02|646.62|648.43|646.03|0
1651571940000|2022-05-03 09:59:00|648.92|646.52|648.92|646.52|648.92|646.52|648.92|646.52|0
1651571950000|2022-05-03 09:59:10|649.02|646.62|649.02|646.62|649.02|646.62|649.02|646.62|0
1651571960000|2022-05-03 09:59:20|648.92|646.52|648.52|646.12|648.92|646.52|648.52|646.12|0
1651571970000|2022-05-03 09:59:30|648.72|646.32|648.82|646.42|648.82|646.42|648.63|646.23|0
1651571980000|2022-05-03 09:59:40|648.72|646.32|648.72|646.32|648.72|646.32|648.63|646.23|0
1651571990000|2022-05-03 09:59:50|648.82|646.42|648.63|646.23|648.82|646.42|648.63|646.23|0
1651572000000|2022-05-03 10:00:00|648.52|646.12|648.23|645.83|648.52|646.12|648.23|645.83|0
1651572010000|2022-05-03 10:00:10|648.13|645.73|647.93|645.53|648.13|645.73|647.93|645.53|0
1651572020000|2022-05-03 10:00:20|648.03|645.63|647.73|645.33|648.03|645.63|647.73|645.33|0
1651572030000|2022-05-03 10:00:30|647.84|645.44|648.13|645.73|648.13|645.73|647.84|645.44|0
1651572040000|2022-05-03 10:00:40|648.03|645.63|648.33|645.93|648.33|645.93|647.93|645.53|0
1651572050000|2022-05-03 10:00:50|648.82|646.42|649.02|646.62|649.02|646.62|648.82|646.42|0
1651572060000|2022-05-03 10:01:00|648.92|646.52|648.63|646.23|648.92|646.52|648.63|646.23|0
1651572070000|2022-05-03 10:01:10|648.52|646.12|648.82|646.42|648.82|646.42|648.52|646.12|0
1651572080000|2022-05-03 10:01:20|649.02|646.62|649.11|646.71|649.11|646.71|649.02|646.62|0
1651572090000|2022-05-03 10:01:30|649.22|646.82|649.02|646.62|649.41|647.01|648.92|646.52|0
1651572100000|2022-05-03 10:01:40|649.11|646.71|648.82|646.42|649.11|646.71|648.82|646.42|0
1651572110000|2022-05-03 10:01:50|648.62|646.22|648.62|646.22|648.62|646.22|648.33|645.93|0
1651572120000|2022-05-03 10:02:00|648.33|645.93|648.13|645.73|648.33|645.93|648.03|645.63|0
1651572130000|2022-05-03 10:02:10|648.33|645.93|648.72|646.32|648.72|646.32|648.33|645.93|0
1651572140000|2022-05-03 10:02:20|648.43|646.03|648.33|645.93|648.43|646.03|648.33|645.93|0
1651572150000|2022-05-03 10:02:30|648.32|645.92|648.32|645.92|648.43|646.03|648.32|645.92|0
1651572160000|2022-05-03 10:02:40|648.43|646.03|648.03|645.63|648.43|646.03|647.93|645.53|0
1651572170000|2022-05-03 10:02:50|648.13|645.73|647.44|645.04|648.13|645.73|647.44|645.04|0
1651572180000|2022-05-03 10:03:00|647.73|645.33|647.34|644.94|647.73|645.33|647.34|644.94|0
1651572190000|2022-05-03 10:03:10|647.14|644.74|647.73|645.33|647.73|645.33|647.14|644.74|0
1651572200000|2022-05-03 10:03:20|647.64|645.24|647.64|645.24|647.64|645.24|647.64|645.24|0
1651572210000|2022-05-03 10:03:30|647.54|645.14|647.34|644.94|647.64|645.24|647.34|644.94|0
1651572220000|2022-05-03 10:03:40|646.94|644.54|647.05|644.65|647.34|644.94|646.94|644.54|0
1651572230000|2022-05-03 10:03:50|647.24|644.84|646.85|644.45|647.24|644.84|646.85|644.45|0
1651572240000|2022-05-03 10:04:00|647.14|644.74|647.05|644.65|647.14|644.74|646.85|644.45|0
1651572250000|2022-05-03 10:04:10|647.14|644.74|647.05|644.65|647.14|644.74|647.05|644.65|0
1651572260000|2022-05-03 10:04:20|647.24|644.84|647.24|644.84|647.24|644.84|646.94|644.54|0
1651572270000|2022-05-03 10:04:30|647.14|644.74|647.05|644.65|647.24|644.84|647.05|644.65|0
1651572280000|2022-05-03 10:04:40|647.34|644.94|647.44|645.04|647.54|645.14|647.34|644.94|0
1651572290000|2022-05-03 10:04:50|647.54|645.14|647.24|644.84|647.54|645.14|647.24|644.84|0
1651572300000|2022-05-03 10:05:00|647.34|644.94|647.34|644.94|647.34|644.94|647.14|644.74|0
1651572310000|2022-05-03 10:05:10|647.44|645.04|647.73|645.33|647.73|645.33|647.44|645.04|0
1651572320000|2022-05-03 10:05:20|648.23|645.83|648.32|645.92|648.32|645.92|648.13|645.73|0
1651572330000|2022-05-03 10:05:30|648.23|645.83|648.13|645.73|648.23|645.83|648.03|645.63|0
1651572340000|2022-05-03 10:05:40|648.32|645.92|648.32|645.92|648.32|645.92|648.23|645.83|0
1651572350000|2022-05-03 10:05:50|648.43|646.03|648.13|645.73|648.43|646.03|648.13|645.73|0
1651572360000|2022-05-03 10:06:00|648.72|646.32|648.72|646.32|648.72|646.32|648.72|646.32|0
1651572370000|2022-05-03 10:06:10|648.92|646.52|648.72|646.32|648.92|646.52|648.72|646.32|0
1651572380000|2022-05-03 10:06:20|648.82|646.42|648.82|646.42|648.82|646.42|648.82|646.42|0
1651572390000|2022-05-03 10:06:30|648.92|646.52|649.11|646.71|649.11|646.71|648.92|646.52|0
1651572400000|2022-05-03 10:06:40|649.02|646.62|648.92|646.52|649.02|646.62|648.82|646.42|0
1651572410000|2022-05-03 10:06:50|649.02|646.62|648.52|646.12|649.02|646.62|648.52|646.12|0
1651572420000|2022-05-03 10:07:00|649.31|646.91|649.31|646.91|649.51|647.11|649.31|646.91|0
1651572430000|2022-05-03 10:07:10|649.41|647.01|649.7|647.3|649.7|647.3|649.41|647.01|0
1651572440000|2022-05-03 10:07:20|649.61|647.21|649.51|647.11|649.61|647.21|649.51|647.11|0
1651572450000|2022-05-03 10:07:30|649.7|647.3|650.1|647.7|650.1|647.7|649.7|647.3|0
1651572460000|2022-05-03 10:07:40|650.2|647.8|649.7|647.3|650.2|647.8|649.7|647.3|0
1651572470000|2022-05-03 10:07:50|649.9|647.5|649.9|647.5|650|647.6|649.9|647.5|0
1651572480000|2022-05-03 10:08:00|649.81|647.41|649.51|647.11|649.81|647.41|649.51|647.11|0
1651572490000|2022-05-03 10:08:10|649.41|647.01|649.41|647.01|649.41|647.01|649.41|647.01|0
1651572500000|2022-05-03 10:08:20|649.51|647.11|649.22|646.82|649.51|647.11|649.11|646.71|0
1651572510000|2022-05-03 10:08:30|649.11|646.71|649.02|646.62|649.11|646.71|648.92|646.52|0
1651572520000|2022-05-03 10:08:40|649.11|646.71|649.21|646.81|649.21|646.81|649.11|646.71|0
1651572530000|2022-05-03 10:08:50|649.02|646.62|649.11|646.71|649.11|646.71|649.02|646.62|0
1651572540000|2022-05-03 10:09:00|649.31|646.91|649.21|646.81|649.31|646.91|649.21|646.81|0
1651572550000|2022-05-03 10:09:10|649.31|646.91|648.72|646.32|649.31|646.91|648.72|646.32|0
1651572560000|2022-05-03 10:09:20|648.82|646.42|648.82|646.42|648.91|646.51|648.82|646.42|0
1651572570000|2022-05-03 10:09:30|648.72|646.32|649.11|646.71|649.11|646.71|648.72|646.32|0
1651572580000|2022-05-03 10:09:40|648.91|646.51|649.02|646.62|649.02|646.62|648.91|646.51|0
1651572590000|2022-05-03 10:09:50|648.91|646.51|648.91|646.51|648.91|646.51|648.91|646.51|0
1651572600000|2022-05-03 10:10:00|649.02|646.62|648.72|646.32|649.02|646.62|648.72|646.32|0
1651572610000|2022-05-03 10:10:10|649.31|646.91|649.11|646.71|649.31|646.91|649.11|646.71|0
1651572620000|2022-05-03 10:10:20|649.21|646.81|650.49|648.09|650.49|648.09|649.21|646.81|0
1651572630000|2022-05-03 10:10:30|650.1|647.7|650.1|647.7|650.1|647.7|650.1|647.7|0
1651572640000|2022-05-03 10:10:40|649.9|647.5|649.81|647.41|649.9|647.5|649.7|647.3|0
1651572650000|2022-05-03 10:10:50|649.9|647.5|649.9|647.5|650.1|647.7|649.9|647.5|0
1651572660000|2022-05-03 10:11:00|650|647.6|650|647.6|650|647.6|650|647.6|0
1651572670000|2022-05-03 10:11:10|649.7|647.3|649.51|647.11|649.7|647.3|649.31|646.91|0
1651572680000|2022-05-03 10:11:20|649.41|647.01|649.81|647.41|649.81|647.41|649.41|647.01|0
1651572690000|2022-05-03 10:11:30|649.9|647.5|650|647.6|650.3|647.9|649.9|647.5|0
1651572700000|2022-05-03 10:11:40|650.3|647.9|650.49|648.09|650.49|648.09|650.3|647.9|0
1651572710000|2022-05-03 10:11:50|651.09|648.69|651.09|648.69|651.28|648.88|651.09|648.69|0
1651572720000|2022-05-03 10:12:00|651.28|648.88|651.19|648.79|651.28|648.88|651.09|648.69|0
1651572730000|2022-05-03 10:12:10|650.89|648.49|650.69|648.29|650.89|648.49|650.49|648.09|0
1651572740000|2022-05-03 10:12:20|650.79|648.39|650.79|648.39|650.79|648.39|650.79|648.39|0
1651572750000|2022-05-03 10:12:30|650.89|648.49|650.2|647.8|650.89|648.49|650.2|647.8|0
1651572760000|2022-05-03 10:12:40|650.3|647.9|650.1|647.7|650.3|647.9|650|647.6|0
1651572770000|2022-05-03 10:12:50|650|647.6|649.51|647.11|650|647.6|649.51|647.11|0
1651572780000|2022-05-03 10:13:00|649.7|647.3|649.81|647.41|649.81|647.41|649.7|647.3|0
1651572790000|2022-05-03 10:13:10|649.9|647.5|649.51|647.11|649.9|647.5|649.41|647.01|0
1651572800000|2022-05-03 10:13:20|649.31|646.91|649.31|646.91|649.31|646.91|649.21|646.81|0
1651572810000|2022-05-03 10:13:30|648.91|646.51|648.91|646.51|649.02|646.62|648.91|646.51|0
1651572820000|2022-05-03 10:13:40|648.72|646.32|648.62|646.22|648.72|646.32|648.52|646.12|0
1651572830000|2022-05-03 10:13:50|648.72|646.32|648.72|646.32|648.72|646.32|648.72|646.32|0
1651572840000|2022-05-03 10:14:00|648.82|646.42|648.91|646.51|648.91|646.51|648.72|646.32|0
1651572850000|2022-05-03 10:14:10|648.72|646.32|648.32|645.92|648.72|646.32|648.32|645.92|0
1651572860000|2022-05-03 10:14:20|648.42|646.02|647.83|645.43|648.42|646.02|647.83|645.43|0
1651572870000|2022-05-03 10:14:30|647.93|645.53|648.12|645.72|648.12|645.72|647.93|645.53|0
1651572880000|2022-05-03 10:14:40|648.32|645.92|648.62|646.22|648.62|646.22|648.32|645.92|0
1651572890000|2022-05-03 10:14:50|648.52|646.12|648.52|646.12|648.52|646.12|648.52|646.12|0
1651572900000|2022-05-03 10:15:00|648.62|646.22|648.82|646.42|648.82|646.42|648.62|646.22|0
1651572910000|2022-05-03 10:15:10|648.72|646.32|648.62|646.22|648.72|646.32|648.62|646.22|0
1651572920000|2022-05-03 10:15:20|648.52|646.12|648.23|645.83|648.52|646.12|648.12|645.72|0
1651572930000|2022-05-03 10:15:30|648.12|645.72|648.32|645.92|648.32|645.92|648.12|645.72|0
1651572940000|2022-05-03 10:15:40|648.52|646.12|648.52|646.12|648.52|646.12|648.52|646.12|0
1651572950000|2022-05-03 10:15:50|648.42|646.02|648.52|646.12|648.52|646.12|648.42|646.02|0
1651572960000|2022-05-03 10:16:00|648.42|646.02|648.72|646.32|648.72|646.32|648.42|646.02|0
1651572970000|2022-05-03 10:16:10|648.91|646.51|648.72|646.32|649.02|646.62|648.72|646.32|0
1651572980000|2022-05-03 10:16:20|648.91|646.51|649.31|646.91|649.31|646.91|648.91|646.51|0
1651572990000|2022-05-03 10:16:30|649.41|647.01|649.31|646.91|649.5|647.1|649.31|646.91|0
1651573000000|2022-05-03 10:16:40|649.41|647.01|649.5|647.1|649.5|647.1|649.41|647.01|0
1651573010000|2022-05-03 10:16:50|649.41|647.01|649.41|647.01|649.5|647.1|649.41|647.01|0
1651573020000|2022-05-03 10:17:00|649.5|647.1|649.5|647.1|649.7|647.3|649.5|647.1|0
1651573030000|2022-05-03 10:17:10|649.61|647.21|649.31|646.91|649.61|647.21|649.31|646.91|0
1651573050000|2022-05-03 10:17:30|649.21|646.81|649.5|647.1|649.61|647.21|649.21|646.81|0
1651573060000|2022-05-03 10:17:40|649.31|646.91|649.41|647.01|649.41|647.01|649.31|646.91|0
1651573070000|2022-05-03 10:17:50|649.61|647.21|649.7|647.3|649.7|647.3|649.61|647.21|0
1651573080000|2022-05-03 10:18:00|649.8|647.4|649.7|647.3|649.8|647.4|649.7|647.3|0
1651573090000|2022-05-03 10:18:10|650.29|647.89|650.29|647.89|650.29|647.89|650.29|647.89|0
1651573100000|2022-05-03 10:18:20|650.1|647.7|650.49|648.09|650.59|648.19|650.1|647.7|0
1651573110000|2022-05-03 10:18:30|650.59|648.19|650.49|648.09|650.59|648.19|650.29|647.89|0
1651573120000|2022-05-03 10:18:40|650.59|648.19|650.59|648.19|650.69|648.29|650.59|648.19|0
1651573130000|2022-05-03 10:18:50|650.69|648.29|650.49|648.09|650.69|648.29|650.49|648.09|0
1651573140000|2022-05-03 10:19:00|650.4|648|650.29|647.89|650.4|648|650.29|647.89|0
1651573150000|2022-05-03 10:19:10|650.2|647.8|650.1|647.7|650.29|647.89|650.1|647.7|0
1651573160000|2022-05-03 10:19:20|650|647.6|650.49|648.09|650.49|648.09|650|647.6|0
1651573170000|2022-05-03 10:19:30|650.79|648.39|651.08|648.68|651.08|648.68|650.79|648.39|0
1651573180000|2022-05-03 10:19:40|651.28|648.88|651.28|648.88|651.28|648.88|651.28|648.88|0
1651573190000|2022-05-03 10:19:50|651.38|648.98|651.28|648.88|651.38|648.98|651.28|648.88|0
1651573200000|2022-05-03 10:20:00|651.48|649.08|651.48|649.08|651.48|649.08|651.48|649.08|0
1651573210000|2022-05-03 10:20:10|652.07|649.67|651.98|649.58|652.07|649.67|651.87|649.47|0
1651573220000|2022-05-03 10:20:20|652.07|649.67|652.27|649.87|652.47|650.07|652.07|649.67|0
1651573230000|2022-05-03 10:20:30|652.18|649.78|651.98|649.58|652.27|649.87|651.98|649.58|0
1651573240000|2022-05-03 10:20:40|651.87|649.47|652.27|649.87|652.27|649.87|651.87|649.47|0
1651573250000|2022-05-03 10:20:50|652.07|649.67|652.67|650.27|652.67|650.27|652.07|649.67|0
1651573260000|2022-05-03 10:21:00|652.57|650.17|652.37|649.97|652.67|650.27|652.27|649.87|0
1651573270000|2022-05-03 10:21:10|652.17|649.77|652.27|649.87|652.27|649.87|652.07|649.67|0
1651573280000|2022-05-03 10:21:20|652.47|650.07|652.47|650.07|652.47|650.07|652.47|650.07|0
1651573290000|2022-05-03 10:21:30|652.37|649.97|652.47|650.07|652.47|650.07|652.37|649.97|0
1651573300000|2022-05-03 10:21:40|652.57|650.17|652.17|649.77|652.57|650.17|652.17|649.77|0
1651573310000|2022-05-03 10:21:50|652.07|649.67|652.47|650.07|652.47|650.07|652.07|649.67|0
1651573320000|2022-05-03 10:22:00|653.06|650.66|653.85|651.45|654.05|651.65|652.86|650.46|0
1651573330000|2022-05-03 10:22:10|653.96|651.56|654.05|651.65|654.55|652.15|653.96|651.56|0
1651573340000|2022-05-03 10:22:20|653.46|651.06|653.65|651.25|653.65|651.25|653.46|651.06|0
1651573350000|2022-05-03 10:22:30|653.56|651.16|652.77|650.37|653.56|651.16|652.77|650.37|0
1651573360000|2022-05-03 10:22:40|652.67|650.27|653.26|650.86|653.26|650.86|652.67|650.27|0
1651573370000|2022-05-03 10:22:50|653.16|650.76|652.47|650.07|653.16|650.76|652.47|650.07|0
1651573380000|2022-05-03 10:23:00|652.67|650.27|652.67|650.27|652.67|650.27|652.47|650.07|0
1651573390000|2022-05-03 10:23:10|652.57|650.17|652.86|650.46|652.86|650.46|652.57|650.17|0
1651573400000|2022-05-03 10:23:20|653.46|651.06|653.56|651.16|653.56|651.16|653.46|651.06|0
1651573410000|2022-05-03 10:23:30|653.85|651.45|654.64|652.24|654.64|652.24|653.85|651.45|0
1651573420000|2022-05-03 10:23:40|654.45|652.05|654.84|652.44|654.84|652.44|654.25|651.85|0
1651573430000|2022-05-03 10:23:50|654.75|652.35|654.75|652.35|654.75|652.35|654.75|652.35|0
1651573440000|2022-05-03 10:24:00|654.45|652.05|654.25|651.85|654.45|652.05|654.05|651.65|0
1651573450000|2022-05-03 10:24:10|654.95|652.55|655.04|652.64|655.04|652.64|654.84|652.44|0
1651573460000|2022-05-03 10:24:20|654.84|652.44|654.84|652.44|654.84|652.44|654.84|652.44|0
1651573470000|2022-05-03 10:24:30|654.64|652.24|653.96|651.56|654.64|652.24|653.96|651.56|0
1651573480000|2022-05-03 10:24:40|654.15|651.75|653.85|651.45|654.15|651.75|653.85|651.45|0
1651573490000|2022-05-03 10:24:50|653.96|651.56|654.05|651.65|654.05|651.65|653.85|651.45|0
1651573500000|2022-05-03 10:25:00|654.55|652.15|654.45|652.05|654.55|652.15|654.45|652.05|0
1651573510000|2022-05-03 10:25:10|654.55|652.15|654.64|652.24|654.64|652.24|654.35|651.95|0
1651573520000|2022-05-03 10:25:20|654.55|652.15|654.25|651.85|654.55|652.15|654.25|651.85|0
1651573530000|2022-05-03 10:25:30|654.15|651.75|654.05|651.65|654.25|651.85|654.05|651.65|0
1651573540000|2022-05-03 10:25:40|654.15|651.75|654.45|652.05|654.45|652.05|654.15|651.75|0
1651573550000|2022-05-03 10:25:50|654.55|652.15|654.84|652.44|654.84|652.44|654.55|652.15|0
1651573560000|2022-05-03 10:26:00|655.24|652.84|656.23|653.83|656.23|653.83|655.24|652.84|0
1651573570000|2022-05-03 10:26:10|657.02|654.62|656.73|654.33|657.02|654.62|656.43|654.03|0
1651573580000|2022-05-03 10:26:20|656.43|654.03|656.43|654.03|656.43|654.03|656.33|653.93|0
1651573590000|2022-05-03 10:26:30|656.33|653.93|656.43|654.03|656.43|654.03|656.23|653.83|0
1651573600000|2022-05-03 10:26:40|656.23|653.83|656.83|654.43|656.83|654.43|656.23|653.83|0
1651573610000|2022-05-03 10:26:50|657.22|654.82|657.52|655.12|657.62|655.22|657.13|654.73|0
1651573620000|2022-05-03 10:27:00|657.82|655.42|657.62|655.22|658.02|655.62|657.62|655.22|0
1651573630000|2022-05-03 10:27:10|658.02|655.62|658.22|655.82|658.22|655.82|658.02|655.62|0
1651573640000|2022-05-03 10:27:20|657.82|655.42|658.21|655.81|658.21|655.81|657.62|655.22|0
1651573650000|2022-05-03 10:27:30|658.41|656.01|659.41|657.01|659.51|657.11|658.41|656.01|0
1651573660000|2022-05-03 10:27:40|658.81|656.41|658.61|656.21|658.81|656.41|658.21|655.81|0
1651573670000|2022-05-03 10:27:50|658.12|655.72|659.01|656.61|659.01|656.61|658.02|655.62|0
1651573680000|2022-05-03 10:28:00|658.61|656.21|657.62|655.22|658.61|656.21|657.62|655.22|0
1651573690000|2022-05-03 10:28:10|657.92|655.52|658.21|655.81|658.21|655.81|657.82|655.42|0
1651573700000|2022-05-03 10:28:20|658.41|656.01|658.21|655.81|658.41|656.01|658.21|655.81|0
1651573710000|2022-05-03 10:28:30|658.02|655.62|657.92|655.52|658.02|655.62|657.92|655.52|0
1651573720000|2022-05-03 10:28:40|658.02|655.62|658.12|655.72|658.12|655.72|657.82|655.42|0
1651573730000|2022-05-03 10:28:50|657.82|655.42|658.02|655.62|658.21|655.81|657.82|655.42|0
1651573740000|2022-05-03 10:29:00|657.92|655.52|658.21|655.81|658.21|655.81|657.92|655.52|0
1651573750000|2022-05-03 10:29:10|658.41|656.01|658.61|656.21|658.81|656.41|658.41|656.01|0
1651573760000|2022-05-03 10:29:20|658.32|655.92|658.61|656.21|658.61|656.21|658.21|655.81|0
1651573770000|2022-05-03 10:29:30|659.01|656.61|658.81|656.41|659.01|656.61|658.81|656.41|0
1651573780000|2022-05-03 10:29:40|659.01|656.61|658.81|656.41|659.01|656.61|658.81|656.41|0
1651573790000|2022-05-03 10:29:50|658.41|656.01|658.52|656.12|658.52|656.12|658.41|656.01|0
1651573800000|2022-05-03 10:30:00|658.81|656.41|659.01|656.61|659.21|656.81|658.81|656.41|0
1651573810000|2022-05-03 10:30:10|658.91|656.51|658.91|656.51|658.91|656.51|658.81|656.41|0
1651573820000|2022-05-03 10:30:20|658.61|656.21|658.61|656.21|658.61|656.21|658.41|656.01|0
1651573830000|2022-05-03 10:30:30|658.81|656.41|658.81|656.41|658.81|656.41|658.71|656.31|0
1651573840000|2022-05-03 10:30:40|658.71|656.31|659.61|657.21|659.8|657.4|658.71|656.31|0
1651573850000|2022-05-03 10:30:50|659.31|656.91|660|657.6|660|657.6|659.11|656.71|0
1651573860000|2022-05-03 10:31:00|660.31|657.91|661.6|659.2|661.6|659.2|660.31|657.91|0
1651573870000|2022-05-03 10:31:10|661.4|659|661.6|659.2|661.6|659.2|661.4|659|0
1651573880000|2022-05-03 10:31:20|661.79|659.39|662.59|660.19|662.79|660.39|661.79|659.39|0
1651573890000|2022-05-03 10:31:30|661.99|659.59|662.39|659.99|662.39|659.99|661.99|659.59|0
1651573900000|2022-05-03 10:31:40|662.59|660.19|662.19|659.79|662.59|660.19|662.19|659.79|0
1651573910000|2022-05-03 10:31:50|662.39|659.99|661.79|659.39|662.39|659.99|661.79|659.39|0
1651573920000|2022-05-03 10:32:00|662.3|659.9|662.59|660.19|662.59|660.19|662.3|659.9|0
1651573930000|2022-05-03 10:32:10|662.39|659.99|661.6|659.2|662.39|659.99|661.6|659.2|0
1651573940000|2022-05-03 10:32:20|661.79|659.39|661.4|659|661.9|659.5|661.4|659|0
1651573950000|2022-05-03 10:32:30|660.7|658.3|660.6|658.2|660.7|658.3|660.6|658.2|0
1651573960000|2022-05-03 10:32:40|660.8|658.4|660.6|658.2|660.8|658.4|660.6|658.2|0
1651573970000|2022-05-03 10:32:50|660.4|658|660.31|657.91|660.4|658|660.31|657.91|0
1651573980000|2022-05-03 10:33:00|660.6|658.2|660.6|658.2|660.6|658.2|660.4|658|0
1651573990000|2022-05-03 10:33:10|660.4|658|660.6|658.2|660.6|658.2|660.4|658|0
1651574000000|2022-05-03 10:33:20|660.5|658.1|660.2|657.8|660.5|658.1|660.2|657.8|0
1651574010000|2022-05-03 10:33:30|659.8|657.4|660.2|657.8|660.3|657.9|659.8|657.4|0
1651574020000|2022-05-03 10:33:40|660|657.6|660.11|657.71|660.11|657.71|660|657.6|0
1651574030000|2022-05-03 10:33:50|660|657.6|660.6|658.2|660.7|658.3|660|657.6|0
1651574040000|2022-05-03 10:34:00|660.7|658.3|660.8|658.4|660.8|658.4|660.7|658.3|0
1651574060000|2022-05-03 10:34:20|660.4|658|660.4|658|660.9|658.5|660.4|658|0
1651574070000|2022-05-03 10:34:30|660|657.6|660.11|657.71|660.11|657.71|659.8|657.4|0
1651574080000|2022-05-03 10:34:40|660.2|657.8|660.11|657.71|660.2|657.8|660.11|657.71|0
1651574090000|2022-05-03 10:34:50|660.2|657.8|660|657.6|660.2|657.8|660|657.6|0
1651574100000|2022-05-03 10:35:00|659.8|657.4|659.71|657.31|659.8|657.4|659.6|657.2|0
1651574110000|2022-05-03 10:35:10|659.6|657.2|659.71|657.31|659.8|657.4|659.51|657.11|0
1651574120000|2022-05-03 10:35:20|659.6|657.2|659.91|657.51|660|657.6|659.6|657.2|0
1651574130000|2022-05-03 10:35:30|659.71|657.31|660|657.6|660|657.6|659.71|657.31|0
1651574140000|2022-05-03 10:35:40|660.11|657.71|660.2|657.8|660.3|657.9|660.11|657.71|0
1651574150000|2022-05-03 10:35:50|660.3|657.9|660.8|658.4|660.8|658.4|660.3|657.9|0
1651574160000|2022-05-03 10:36:00|661.39|658.99|661.39|658.99|661.39|658.99|661.39|658.99|0
1651574170000|2022-05-03 10:36:10|660.9|658.5|660.6|658.2|660.9|658.5|660.6|658.2|0
1651574180000|2022-05-03 10:36:20|660.8|658.4|660.7|658.3|660.8|658.4|660.7|658.3|0
1651574190000|2022-05-03 10:36:30|660.8|658.4|660.7|658.3|661|658.6|660.6|658.2|0
1651574200000|2022-05-03 10:36:40|660.4|658|660.2|657.8|660.4|658|660.2|657.8|0
1651574210000|2022-05-03 10:36:50|660.4|658|660.3|657.9|660.4|658|660.3|657.9|0
1651574220000|2022-05-03 10:37:00|660|657.6|659.6|657.2|660|657.6|659.6|657.2|0
1651574230000|2022-05-03 10:37:10|659.31|656.91|659.4|657|659.4|657|659.31|656.91|0
1651574240000|2022-05-03 10:37:20|659.31|656.91|659.31|656.91|659.31|656.91|659.21|656.81|0
1651574250000|2022-05-03 10:37:30|659.21|656.81|659.8|657.4|659.8|657.4|659.21|656.81|0
1651574260000|2022-05-03 10:37:40|659.71|657.31|659.4|657|659.71|657.31|658.81|656.41|0
1651574270000|2022-05-03 10:37:50|659.51|657.11|659.31|656.91|659.51|657.11|659.21|656.81|0
1651574280000|2022-05-03 10:38:00|659.4|657|659.31|656.91|659.51|657.11|659.31|656.91|0
1651574290000|2022-05-03 10:38:10|659.01|656.61|659.01|656.61|659.01|656.61|658.91|656.51|0
1651574300000|2022-05-03 10:38:20|658.61|656.21|659.4|657|659.4|657|658.61|656.21|0
1651574310000|2022-05-03 10:38:30|659.21|656.81|659.01|656.61|659.31|656.91|659.01|656.61|0
1651574320000|2022-05-03 10:38:40|659.21|656.81|659.21|656.81|659.4|657|659.21|656.81|0
1651574330000|2022-05-03 10:38:50|659.01|656.61|659.01|656.61|659.01|656.61|658.61|656.21|0
1651574340000|2022-05-03 10:39:00|659.6|657.2|659.8|657.4|659.8|657.4|659.51|657.11|0
1651574350000|2022-05-03 10:39:10|659.21|656.81|659.4|657|659.6|657.2|659.21|656.81|0
1651574360000|2022-05-03 10:39:20|660|657.6|660|657.6|660|657.6|659.91|657.51|0
1651574370000|2022-05-03 10:39:30|660.2|657.8|660.2|657.8|660.6|658.2|660.2|657.8|0
1651574380000|2022-05-03 10:39:40|660|657.6|660.2|657.8|660.3|657.9|660|657.6|0
1651574390000|2022-05-03 10:39:50|660|657.6|660.4|658|660.4|658|660|657.6|0
1651574400000|2022-05-03 10:40:00|660.2|657.8|660.1|657.7|660.2|657.8|660.1|657.7|0
1651574410000|2022-05-03 10:40:10|660|657.6|659.91|657.51|660|657.6|659.8|657.4|0
1651574420000|2022-05-03 10:40:20|660|657.6|660.2|657.8|660.2|657.8|659.71|657.31|0
1651574430000|2022-05-03 10:40:30|660.7|658.3|660.4|658|660.7|658.3|660.4|658|0
1651574440000|2022-05-03 10:40:40|660.5|658.1|660.7|658.3|660.8|658.4|660.5|658.1|0
1651574450000|2022-05-03 10:40:50|661.19|658.79|661.7|659.3|661.7|659.3|661.19|658.79|0
1651574460000|2022-05-03 10:41:00|661.5|659.1|661.19|658.79|661.59|659.19|661.19|658.79|0
1651574470000|2022-05-03 10:41:10|661.1|658.7|661|658.6|661.19|658.79|661|658.6|0
1651574480000|2022-05-03 10:41:20|660.8|658.4|660.8|658.4|660.9|658.5|660.8|658.4|0
1651574490000|2022-05-03 10:41:30|660.9|658.5|661.3|658.9|661.3|658.9|660.9|658.5|0
1651574500000|2022-05-03 10:41:40|661.39|658.99|661.39|658.99|661.39|658.99|661.19|658.79|0
1651574510000|2022-05-03 10:41:50|661.5|659.1|661.99|659.59|661.99|659.59|661.5|659.1|0
1651574520000|2022-05-03 10:42:00|662.19|659.79|662.49|660.09|662.49|660.09|661.9|659.5|0
1651574530000|2022-05-03 10:42:10|662.69|660.29|662.69|660.29|662.69|660.29|662.69|660.29|0
1651574540000|2022-05-03 10:42:20|663.19|660.79|662.59|660.19|663.19|660.79|662.59|660.19|0
1651574550000|2022-05-03 10:42:30|662.89|660.49|662.59|660.19|662.89|660.49|662.59|660.19|0
1651574560000|2022-05-03 10:42:40|662.39|659.99|662.39|659.99|662.39|659.99|662.29|659.89|0
1651574570000|2022-05-03 10:42:50|662.29|659.89|662.99|660.59|662.99|660.59|662.29|659.89|0
1651574580000|2022-05-03 10:43:00|663.09|660.69|663.19|660.79|663.19|660.79|663.09|660.69|0
1651574590000|2022-05-03 10:43:10|663.09|660.69|663.19|660.79|663.19|660.79|662.99|660.59|0
1651574600000|2022-05-03 10:43:20|662.99|660.59|662.99|660.59|663.09|660.69|662.99|660.59|0
1651574610000|2022-05-03 10:43:30|663.09|660.69|663.19|660.79|663.29|660.89|663.09|660.69|0
1651574620000|2022-05-03 10:43:40|662.89|660.49|662.59|660.19|662.89|660.49|662.59|660.19|0
1651574630000|2022-05-03 10:43:50|662.99|660.59|662.79|660.39|662.99|660.59|662.79|660.39|0
1651574640000|2022-05-03 10:44:00|662.59|660.19|663.78|661.38|663.78|661.38|662.59|660.19|0
1651574650000|2022-05-03 10:44:10|663.49|661.09|663.19|660.79|663.58|661.18|663.19|660.79|0
1651574660000|2022-05-03 10:44:20|662.99|660.59|663.69|661.29|663.69|661.29|662.99|660.59|0
1651574670000|2022-05-03 10:44:30|663.89|661.49|664.29|661.89|664.49|662.09|663.89|661.49|0
1651574680000|2022-05-03 10:44:40|664.58|662.18|664.38|661.98|664.78|662.38|664.38|661.98|0
1651574690000|2022-05-03 10:44:50|664.49|662.09|665.58|663.18|665.58|663.18|664.49|662.09|0
1651574700000|2022-05-03 10:45:00|665.38|662.98|665.58|663.18|665.78|663.38|665.38|662.98|0
1651574710000|2022-05-03 10:45:10|665.68|663.28|665.98|663.58|665.98|663.58|665.68|663.28|0
1651574720000|2022-05-03 10:45:20|665.88|663.48|666.28|663.88|666.28|663.88|665.88|663.48|0
1651574730000|2022-05-03 10:45:30|666.18|663.78|666.18|663.78|666.18|663.78|665.98|663.58|0
1651574740000|2022-05-03 10:45:40|666.38|663.98|666.98|664.58|666.98|664.58|666.38|663.98|0
1651574750000|2022-05-03 10:45:50|666.78|664.38|666.38|663.98|666.78|664.38|666.38|663.98|0
1651574760000|2022-05-03 10:46:00|666.58|664.18|666.58|664.18|666.58|664.18|666.38|663.98|0
1651574770000|2022-05-03 10:46:10|666.18|663.78|666.58|664.18|666.58|664.18|666.18|663.78|0
1651574780000|2022-05-03 10:46:20|666.48|664.08|666.18|663.78|666.48|664.08|666.18|663.78|0
1651574790000|2022-05-03 10:46:30|666.38|663.98|666.18|663.78|666.38|663.98|666.18|663.78|0
1651574800000|2022-05-03 10:46:40|666.08|663.68|665.98|663.58|666.08|663.68|665.78|663.38|0
1651574810000|2022-05-03 10:46:50|665.78|663.38|665.98|663.58|665.98|663.58|665.78|663.38|0
1651574820000|2022-05-03 10:47:00|666.08|663.68|666.58|664.18|666.58|664.18|666.08|663.68|0
1651574830000|2022-05-03 10:47:10|666.68|664.28|666.78|664.38|666.78|664.38|666.68|664.28|0
1651574840000|2022-05-03 10:47:20|666.98|664.58|666.78|664.38|666.98|664.58|666.78|664.38|0
1651574850000|2022-05-03 10:47:30|666.58|664.18|667.08|664.68|667.08|664.68|666.58|664.18|0
1651574860000|2022-05-03 10:47:40|666.98|664.58|666.78|664.38|666.98|664.58|666.78|664.38|0
1651574870000|2022-05-03 10:47:50|666.58|664.18|666.78|664.38|666.78|664.38|666.58|664.18|0
1651574880000|2022-05-03 10:48:00|666.98|664.58|666.98|664.58|666.98|664.58|666.98|664.58|0
1651574890000|2022-05-03 10:48:10|667.08|664.68|666.98|664.58|667.08|664.68|666.98|664.58|0
1651574900000|2022-05-03 10:48:20|666.78|664.38|666.78|664.38|666.78|664.38|666.78|664.38|0
1651574910000|2022-05-03 10:48:30|666.88|664.48|666.78|664.38|666.98|664.58|666.78|664.38|0
1651574920000|2022-05-03 10:48:40|666.88|664.48|667.18|664.78|667.18|664.78|666.88|664.48|0
1651574930000|2022-05-03 10:48:50|666.98|664.58|666.28|663.88|667.18|664.78|666.28|663.88|0
1651574940000|2022-05-03 10:49:00|665.98|663.58|666.18|663.78|666.28|663.88|665.98|663.58|0
1651574950000|2022-05-03 10:49:10|666.48|664.08|666.38|663.98|666.48|664.08|666.38|663.98|0
1651574960000|2022-05-03 10:49:20|666.48|664.08|666.78|664.38|666.78|664.38|666.48|664.08|0
1651574970000|2022-05-03 10:49:30|666.68|664.28|666.38|663.98|666.68|664.28|666.38|663.98|0
1651574980000|2022-05-03 10:49:40|666.78|664.38|666.18|663.78|666.98|664.58|666.18|663.78|0
1651574990000|2022-05-03 10:49:50|666.08|663.68|665.18|662.78|666.08|663.68|665.18|662.78|0
1651575000000|2022-05-03 10:50:00|665.58|663.18|665.68|663.28|665.68|663.28|665.58|663.18|0
1651575010000|2022-05-03 10:50:10|665.78|663.38|665.58|663.18|665.78|663.38|665.58|663.18|0
1651575020000|2022-05-03 10:50:20|666.18|663.78|666.18|663.78|666.18|663.78|666.18|663.78|0
1651575030000|2022-05-03 10:50:30|666.38|663.98|666.98|664.58|666.98|664.58|666.38|663.98|0
1651575040000|2022-05-03 10:50:40|667.08|664.68|666.98|664.58|667.08|664.68|666.98|664.58|0
1651575050000|2022-05-03 10:50:50|667.18|664.78|667.18|664.78|667.28|664.88|667.18|664.78|0
1651575060000|2022-05-03 10:51:00|667.08|664.68|667.68|665.28|667.68|665.28|667.08|664.68|0
1651575070000|2022-05-03 10:51:10|667.38|664.98|667.18|664.78|667.38|664.98|666.98|664.58|0
1651575080000|2022-05-03 10:51:20|666.58|664.18|666.88|664.48|666.98|664.58|666.58|664.18|0
1651575090000|2022-05-03 10:51:30|666.78|664.38|667.18|664.78|667.18|664.78|666.78|664.38|0
1651575100000|2022-05-03 10:51:40|666.88|664.48|666.58|664.18|666.88|664.48|666.58|664.18|0
1651575110000|2022-05-03 10:51:50|666.78|664.38|667.08|664.68|667.18|664.78|666.78|664.38|0
1651575120000|2022-05-03 10:52:00|667.18|664.78|667.18|664.78|667.28|664.88|667.18|664.78|0
1651575130000|2022-05-03 10:52:10|666.88|664.48|666.98|664.58|666.98|664.58|666.88|664.48|0
1651575140000|2022-05-03 10:52:20|667.08|664.68|666.18|663.78|667.08|664.68|666.18|663.78|0
1651575150000|2022-05-03 10:52:30|666.38|663.98|666.38|663.98|666.58|664.18|666.38|663.98|0
1651575160000|2022-05-03 10:52:40|666.18|663.78|665.88|663.48|666.18|663.78|665.58|663.18|0
1651575170000|2022-05-03 10:52:50|664.78|662.38|664.78|662.38|664.98|662.58|664.68|662.28|0
1651575180000|2022-05-03 10:53:00|664.68|662.28|664.58|662.18|664.68|662.28|664.58|662.18|0
1651575190000|2022-05-03 10:53:10|664.38|661.98|664.38|661.98|664.38|661.98|664.38|661.98|0
1651575200000|2022-05-03 10:53:20|664.28|661.88|664.28|661.88|664.28|661.88|664.28|661.88|0
1651575210000|2022-05-03 10:53:30|664.18|661.78|664.28|661.88|664.28|661.88|664.18|661.78|0
1651575220000|2022-05-03 10:53:40|664.18|661.78|663.98|661.58|664.38|661.98|663.98|661.58|0
1651575230000|2022-05-03 10:53:50|664.18|661.78|663.98|661.58|664.18|661.78|663.98|661.58|0
1651575240000|2022-05-03 10:54:00|664.18|661.78|664.38|661.98|664.38|661.98|664.18|661.78|0
1651575250000|2022-05-03 10:54:10|664.28|661.88|664.78|662.38|664.78|662.38|664.28|661.88|0
1651575260000|2022-05-03 10:54:20|664.58|662.18|664.28|661.88|664.58|662.18|664.28|661.88|0
1651575270000|2022-05-03 10:54:30|664.18|661.78|664.18|661.78|664.18|661.78|664.18|661.78|0
1651575280000|2022-05-03 10:54:40|664.08|661.68|663.98|661.58|664.08|661.68|663.98|661.58|0
1651575290000|2022-05-03 10:54:50|664.08|661.68|663.78|661.38|664.08|661.68|663.78|661.38|0
1651575300000|2022-05-03 10:55:00|663.69|661.29|663.69|661.29|663.78|661.38|663.69|661.29|0
1651575310000|2022-05-03 10:55:10|663.58|661.18|663.58|661.18|663.78|661.38|663.58|661.18|0
1651575320000|2022-05-03 10:55:20|663.78|661.38|663.38|660.98|663.78|661.38|663.38|660.98|0
1651575330000|2022-05-03 10:55:30|663.29|660.89|663.29|660.89|663.29|660.89|663.29|660.89|0
1651575340000|2022-05-03 10:55:40|663.38|660.98|663.38|660.98|663.38|660.98|663.38|660.98|0
1651575350000|2022-05-03 10:55:50|663.18|660.78|663.29|660.89|663.29|660.89|662.98|660.58|0
1651575360000|2022-05-03 10:56:00|663.18|660.78|663.38|660.98|663.49|661.09|663.18|660.78|0
1651575370000|2022-05-03 10:56:10|663.29|660.89|663.38|660.98|663.38|660.98|663.29|660.89|0
1651575380000|2022-05-03 10:56:20|663.49|661.09|663.58|661.18|663.58|661.18|663.49|661.09|0
1651575390000|2022-05-03 10:56:30|663.49|661.09|663.69|661.29|663.69|661.29|663.49|661.09|0
1651575400000|2022-05-03 10:56:40|663.78|661.38|663.98|661.58|663.98|661.58|663.78|661.38|0
1651575410000|2022-05-03 10:56:50|663.88|661.48|663.98|661.58|664.18|661.78|663.88|661.48|0
1651575420000|2022-05-03 10:57:00|664.18|661.78|664.08|661.68|664.18|661.78|664.08|661.68|0
1651575430000|2022-05-03 10:57:10|663.98|661.58|663.78|661.38|664.08|661.68|663.78|661.38|0
1651575440000|2022-05-03 10:57:20|663.88|661.48|663.78|661.38|664.28|661.88|663.78|661.38|0
1651575450000|2022-05-03 10:57:30|663.69|661.29|663.58|661.18|663.69|661.29|663.58|661.18|0
1651575460000|2022-05-03 10:57:40|663.69|661.29|663.58|661.18|663.69|661.29|663.58|661.18|0
1651575470000|2022-05-03 10:57:50|663.78|661.38|663.78|661.38|663.78|661.38|663.78|661.38|0
1651575480000|2022-05-03 10:58:00|663.98|661.58|663.98|661.58|663.98|661.58|663.98|661.58|0
1651575490000|2022-05-03 10:58:10|664.08|661.68|664.08|661.68|664.08|661.68|664.08|661.68|0
1651575500000|2022-05-03 10:58:20|663.78|661.38|663.88|661.48|663.88|661.48|663.68|661.28|0
1651575510000|2022-05-03 10:58:30|663.98|661.58|663.88|661.48|664.08|661.68|663.88|661.48|0
1651575520000|2022-05-03 10:58:40|663.78|661.38|663.38|660.98|663.88|661.48|663.38|660.98|0
1651575530000|2022-05-03 10:58:50|663.29|660.89|663.18|660.78|663.29|660.89|663.18|660.78|0
1651575540000|2022-05-03 10:59:00|663.49|661.09|663.18|660.78|663.58|661.18|663.18|660.78|0
1651575550000|2022-05-03 10:59:10|662.98|660.58|663.38|660.98|663.38|660.98|662.98|660.58|0
1651575560000|2022-05-03 10:59:20|663.29|660.89|663.09|660.69|663.29|660.89|662.98|660.58|0
1651575570000|2022-05-03 10:59:30|663.18|660.78|663.58|661.18|663.58|661.18|662.98|660.58|0
1651575580000|2022-05-03 10:59:40|663.38|660.98|663.38|660.98|663.38|660.98|663.38|660.98|0
1651575590000|2022-05-03 10:59:50|663.49|661.09|663.58|661.18|663.58|661.18|663.38|660.98|0
1651575600000|2022-05-03 11:00:00|663.48|661.08|662.98|660.58|663.48|661.08|662.98|660.58|0
1651575610000|2022-05-03 11:00:10|663.18|660.78|662.98|660.58|663.18|660.78|662.98|660.58|0
1651575620000|2022-05-03 11:00:20|663.18|660.78|663.18|660.78|663.18|660.78|663.18|660.78|0
1651575630000|2022-05-03 11:00:30|663.58|661.18|663.58|661.18|663.58|661.18|663.58|661.18|0
1651575640000|2022-05-03 11:00:40|663.38|660.98|663.38|660.98|663.58|661.18|663.18|660.78|0
1651575650000|2022-05-03 11:00:50|663.58|661.18|663.18|660.78|663.58|661.18|663.18|660.78|0
1651575660000|2022-05-03 11:01:00|663.29|660.89|663.38|660.98|663.38|660.98|663.29|660.89|0
1651575670000|2022-05-03 11:01:10|663.58|661.18|663.48|661.08|663.58|661.18|663.48|661.08|0
1651575680000|2022-05-03 11:01:20|663.38|660.98|663.78|661.38|663.78|661.38|663.38|660.98|0
1651575690000|2022-05-03 11:01:30|663.98|661.58|664.18|661.78|664.18|661.78|663.98|661.58|0
1651575700000|2022-05-03 11:01:40|663.98|661.58|664.18|661.78|664.18|661.78|663.98|661.58|0
1651575710000|2022-05-03 11:01:50|663.98|661.58|664.08|661.68|664.08|661.68|663.98|661.58|0
1651575720000|2022-05-03 11:02:00|664.38|661.98|664.18|661.78|664.38|661.98|664.18|661.78|0
1651575730000|2022-05-03 11:02:10|664.38|661.98|664.28|661.88|664.38|661.98|664.28|661.88|0
1651575740000|2022-05-03 11:02:20|664.38|661.98|664.18|661.78|664.38|661.98|664.18|661.78|0
1651575750000|2022-05-03 11:02:30|663.98|661.58|664.18|661.78|664.18|661.78|663.98|661.58|0
1651575760000|2022-05-03 11:02:40|663.98|661.58|664.18|661.78|664.18|661.78|663.98|661.58|0
1651575770000|2022-05-03 11:02:50|664.58|662.18|664.78|662.38|664.98|662.58|664.58|662.18|0
1651575780000|2022-05-03 11:03:00|664.58|662.18|664.58|662.18|664.58|662.18|664.38|661.98|0
1651575790000|2022-05-03 11:03:10|664.38|661.98|664.18|661.78|664.38|661.98|664.18|661.78|0
1651575800000|2022-05-03 11:03:20|664.38|661.98|664.28|661.88|664.38|661.98|664.28|661.88|0
1651575810000|2022-05-03 11:03:30|664.08|661.68|663.98|661.58|664.08|661.68|663.58|661.18|0
1651575820000|2022-05-03 11:03:40|663.78|661.38|663.78|661.38|663.88|661.48|663.78|661.38|0
1651575830000|2022-05-03 11:03:50|663.58|661.18|663.88|661.48|663.88|661.48|663.58|661.18|0
1651575840000|2022-05-03 11:04:00|663.78|661.38|663.78|661.38|663.78|661.38|663.68|661.28|0
1651575850000|2022-05-03 11:04:10|663.88|661.48|664.28|661.88|664.28|661.88|663.88|661.48|0
1651575860000|2022-05-03 11:04:20|664.58|662.18|664.68|662.28|664.68|662.28|664.48|662.08|0
1651575870000|2022-05-03 11:04:30|664.98|662.58|663.78|661.38|664.98|662.58|663.78|661.38|0
1651575880000|2022-05-03 11:04:40|663.58|661.18|663.58|661.18|663.58|661.18|663.58|661.18|0
1651575890000|2022-05-03 11:04:50|663.38|660.98|663.68|661.28|663.68|661.28|663.38|660.98|0
1651575900000|2022-05-03 11:05:00|663.78|661.38|663.38|660.98|663.78|661.38|663.38|660.98|0
1651575910000|2022-05-03 11:05:10|663.18|660.78|663.18|660.78|663.18|660.78|663.18|660.78|0
1651575920000|2022-05-03 11:05:20|663.38|660.98|663.18|660.78|663.38|660.98|663.18|660.78|0
1651575930000|2022-05-03 11:05:30|663.38|660.98|661.31|658.91|663.38|660.98|661.31|658.91|0
1651575940000|2022-05-03 11:05:40|663.87|661.47|663.87|661.47|664.07|661.67|663.87|661.47|0
1651575950000|2022-05-03 11:05:50|663.61|661.21|664.21|661.81|664.21|661.81|663.61|661.21|0
1651575960000|2022-05-03 11:06:00|664.11|661.71|664.21|661.81|664.21|661.81|664.11|661.71|0
1651575970000|2022-05-03 11:06:10|664.41|662.01|664.21|661.81|664.41|662.01|664.21|661.81|0
1651575980000|2022-05-03 11:06:20|664.61|662.21|664.81|662.41|664.81|662.41|664.61|662.21|0
1651575990000|2022-05-03 11:06:30|665.01|662.61|664.61|662.21|665.01|662.61|664.61|662.21|0
1651576000000|2022-05-03 11:06:40|664.41|662.01|664.01|661.61|664.41|662.01|664.01|661.61|0
1651576010000|2022-05-03 11:06:50|663.81|661.41|663.81|661.41|663.81|661.41|663.81|661.41|0
1651576020000|2022-05-03 11:07:00|664.01|661.61|664.01|661.61|664.01|661.61|663.81|661.41|0
1651576030000|2022-05-03 11:07:10|663.81|661.41|664.61|662.21|664.81|662.41|663.81|661.41|0
1651576040000|2022-05-03 11:07:20|664.41|662.01|664.21|661.81|664.41|662.01|664.21|661.81|0
1651576050000|2022-05-03 11:07:30|664.01|661.61|663.81|661.41|664.01|661.61|663.81|661.41|0
1651576060000|2022-05-03 11:07:40|664.21|661.81|664.21|661.81|664.41|662.01|664.21|661.81|0
1651576070000|2022-05-03 11:07:50|664.01|661.61|664.01|661.61|664.01|661.61|664.01|661.61|0
1651576080000|2022-05-03 11:08:00|664.21|661.81|664.21|661.81|664.21|661.81|664.01|661.61|0
1651576090000|2022-05-03 11:08:10|664.11|661.71|664.11|661.71|664.11|661.71|664.11|661.71|0
1651576100000|2022-05-03 11:08:20|664.21|661.81|665.01|662.61|665.01|662.61|664.21|661.81|0
1651576110000|2022-05-03 11:08:30|665.21|662.81|665.41|663.01|665.41|663.01|665.21|662.81|0
1651576120000|2022-05-03 11:08:40|665.21|662.81|665.21|662.81|665.41|663.01|665.21|662.81|0
1651576130000|2022-05-03 11:08:50|665.41|663.01|665.21|662.81|665.41|663.01|665.21|662.81|0
1651576140000|2022-05-03 11:09:00|665.01|662.61|664.81|662.41|665.01|662.61|664.81|662.41|0
1651576150000|2022-05-03 11:09:10|664.91|662.51|664.81|662.41|664.91|662.51|664.81|662.41|0
1651576160000|2022-05-03 11:09:20|665.21|662.81|665.21|662.81|665.21|662.81|665.21|662.81|0
1651576170000|2022-05-03 11:09:30|665.4|663|665.6|663.2|665.6|663.2|665.4|663|0
1651576180000|2022-05-03 11:09:40|665.4|663|665.01|662.61|665.4|663|665.01|662.61|0
1651576190000|2022-05-03 11:09:50|664.81|662.41|664.81|662.41|664.81|662.41|664.81|662.41|0
1651576200000|2022-05-03 11:10:00|664.71|662.31|664.71|662.31|664.71|662.31|664.71|662.31|0
1651576210000|2022-05-03 11:10:10|664.61|662.21|664.31|661.91|664.61|662.21|664.31|661.91|0
1651576220000|2022-05-03 11:10:20|664.81|662.41|664.61|662.21|664.81|662.41|664.61|662.21|0
1651576230000|2022-05-03 11:10:30|664.31|661.91|663.81|661.41|664.31|661.91|663.61|661.21|0
1651576240000|2022-05-03 11:10:40|663.61|661.21|663.61|661.21|663.61|661.21|663.61|661.21|0
1651576250000|2022-05-03 11:10:50|663.41|661.01|663.31|660.91|663.41|661.01|663.31|660.91|0
1651576260000|2022-05-03 11:11:00|663.41|661.01|663.31|660.91|663.41|661.01|663.21|660.81|0
1651576270000|2022-05-03 11:11:10|663.41|661.01|663.41|661.01|663.41|661.01|663.41|661.01|0
1651576290000|2022-05-03 11:11:30|663.21|660.81|663.21|660.81|663.21|660.81|663.21|660.81|0
1651576300000|2022-05-03 11:11:40|663.61|661.21|663.81|661.41|663.81|661.41|663.61|661.21|0
1651576310000|2022-05-03 11:11:50|664.01|661.61|664.01|661.61|664.01|661.61|664.01|661.61|0
1651576320000|2022-05-03 11:12:00|663.81|661.41|665.01|662.61|665.01|662.61|663.81|661.41|0
1651576330000|2022-05-03 11:12:10|664.81|662.41|665.6|663.2|665.6|663.2|664.81|662.41|0
1651576340000|2022-05-03 11:12:20|665.71|663.31|665.6|663.2|665.8|663.4|665.6|663.2|0
1651576350000|2022-05-03 11:12:30|665.4|663|665.4|663|665.4|663|665.4|663|0
1651576360000|2022-05-03 11:12:40|665.2|662.8|665.4|663|665.4|663|665.2|662.8|0
1651576370000|2022-05-03 11:12:50|665.8|663.4|666.2|663.8|666.2|663.8|665.8|663.4|0
1651576380000|2022-05-03 11:13:00|666|663.6|665.51|663.11|666|663.6|665.51|663.11|0
1651576390000|2022-05-03 11:13:10|665.8|663.4|665.71|663.31|665.8|663.4|665.71|663.31|0
1651576400000|2022-05-03 11:13:20|665.6|663.2|665.2|662.8|665.71|663.31|665.2|662.8|0
1651576410000|2022-05-03 11:13:30|665|662.6|664.61|662.21|665|662.6|664.61|662.21|0
1651576420000|2022-05-03 11:13:40|664.41|662.01|664.01|661.61|664.41|662.01|664.01|661.61|0
1651576430000|2022-05-03 11:13:50|664.11|661.71|664.21|661.81|664.21|661.81|664.11|661.71|0
1651576440000|2022-05-03 11:14:00|664.61|662.21|664.61|662.21|664.61|662.21|664.41|662.01|0
1651576450000|2022-05-03 11:14:10|664.41|662.01|664.21|661.81|664.41|662.01|664.21|661.81|0
1651576460000|2022-05-03 11:14:20|664.31|661.91|664.21|661.81|664.31|661.91|664.21|661.81|0
1651576470000|2022-05-03 11:14:30|664.01|661.61|664.01|661.61|664.01|661.61|664.01|661.61|0
1651576480000|2022-05-03 11:14:40|664.11|661.71|664.01|661.61|664.21|661.81|664.01|661.61|0
1651576490000|2022-05-03 11:14:50|663.91|661.51|664.01|661.61|664.01|661.61|663.81|661.41|0
1651576500000|2022-05-03 11:15:00|663.61|661.21|663.61|661.21|663.81|661.41|663.61|661.21|0
1651576510000|2022-05-03 11:15:10|663.81|661.41|663.71|661.31|663.81|661.41|663.71|661.31|0
1651576520000|2022-05-03 11:15:20|663.61|661.21|663.61|661.21|663.61|661.21|663.61|661.21|0
1651576530000|2022-05-03 11:15:30|663.51|661.11|663.31|660.91|663.61|661.21|663.21|660.81|0
1651576540000|2022-05-03 11:15:40|663.21|660.81|663.61|661.21|663.61|661.21|663.21|660.81|0
1651576550000|2022-05-03 11:15:50|663.41|661.01|663.61|661.21|663.61|661.21|663.41|661.01|0
1651576560000|2022-05-03 11:16:00|663.51|661.11|663.81|661.41|664.01|661.61|663.51|661.11|0
1651576570000|2022-05-03 11:16:10|663.91|661.51|663.81|661.41|664.01|661.61|663.61|661.21|0
1651576580000|2022-05-03 11:16:20|663.51|661.11|663.41|661.01|663.61|661.21|663.41|661.01|0
1651576590000|2022-05-03 11:16:30|663.61|661.21|663.51|661.11|663.61|661.21|663.51|661.11|0
1651576600000|2022-05-03 11:16:40|663.61|661.21|663.41|661.01|663.61|661.21|663.41|661.01|0
1651576610000|2022-05-03 11:16:50|663.61|661.21|663.81|661.41|663.81|661.41|663.61|661.21|0
1651576620000|2022-05-03 11:17:00|663.61|661.21|664.6|662.2|664.6|662.2|663.61|661.21|0
1651576630000|2022-05-03 11:17:10|664.8|662.4|664.6|662.2|664.8|662.4|664.6|662.2|0
1651576640000|2022-05-03 11:17:20|664.8|662.4|664.6|662.2|664.8|662.4|664.6|662.2|0
1651576650000|2022-05-03 11:17:30|664.41|662.01|663.81|661.41|664.41|662.01|663.81|661.41|0
1651576660000|2022-05-03 11:17:40|663.61|661.21|664.11|661.71|664.11|661.71|663.61|661.21|0
1651576670000|2022-05-03 11:17:50|664.01|661.61|664.11|661.71|664.41|662.01|664.01|661.61|0
1651576680000|2022-05-03 11:18:00|664.31|661.91|664.51|662.11|664.51|662.11|664.31|661.91|0
1651576690000|2022-05-03 11:18:10|664.6|662.2|664.4|662|664.6|662.2|664.4|662|0
1651576700000|2022-05-03 11:18:20|664.6|662.2|664.4|662|664.6|662.2|664.4|662|0
1651576710000|2022-05-03 11:18:30|664.11|661.71|664.21|661.81|664.21|661.81|664.11|661.71|0
1651576720000|2022-05-03 11:18:40|664.4|662|664.51|662.11|664.51|662.11|664.4|662|0
1651576730000|2022-05-03 11:18:50|664.8|662.4|664.8|662.4|664.91|662.51|664.8|662.4|0
1651576740000|2022-05-03 11:19:00|664.6|662.2|664.01|661.61|664.6|662.2|663.81|661.41|0
1651576750000|2022-05-03 11:19:10|664.21|661.81|664.01|661.61|664.21|661.81|664.01|661.61|0
1651576760000|2022-05-03 11:19:20|664.21|661.81|664.8|662.4|664.8|662.4|664.21|661.81|0
1651576770000|2022-05-03 11:19:30|665|662.6|664.91|662.51|665.31|662.91|664.91|662.51|0
1651576780000|2022-05-03 11:19:40|665|662.6|665|662.6|665|662.6|665|662.6|0
1651576790000|2022-05-03 11:19:50|665.11|662.71|665.2|662.8|665.2|662.8|665.11|662.71|0
1651576800000|2022-05-03 11:20:00|665|662.6|665.51|663.11|665.51|663.11|664.6|662.2|0
1651576810000|2022-05-03 11:20:10|665.4|663|665.6|663.2|665.6|663.2|665.4|663|0
1651576820000|2022-05-03 11:20:20|665.51|663.11|665.6|663.2|665.6|663.2|665.2|662.8|0
1651576830000|2022-05-03 11:20:30|665.8|663.4|665.71|663.31|665.8|663.4|665.6|663.2|0
1651576840000|2022-05-03 11:20:40|665.8|663.4|666.1|663.7|666.1|663.7|665.8|663.4|0
1651576850000|2022-05-03 11:20:50|666|663.6|666.2|663.8|666.2|663.8|666|663.6|0
1651576860000|2022-05-03 11:21:00|666.3|663.9|666|663.6|666.4|664|666|663.6|0
1651576870000|2022-05-03 11:21:10|665.9|663.5|666|663.6|666|663.6|665.9|663.5|0
1651576880000|2022-05-03 11:21:20|665.9|663.5|665.2|662.8|666|663.6|665|662.6|0
1651576890000|2022-05-03 11:21:30|665.4|663|665.51|663.11|665.6|663.2|665.4|663|0
1651576900000|2022-05-03 11:21:40|665.4|663|665.2|662.8|665.4|663|665|662.6|0
1651576910000|2022-05-03 11:21:50|665.31|662.91|665.2|662.8|665.4|663|665.2|662.8|0
1651576920000|2022-05-03 11:22:00|665.4|663|665|662.6|665.4|663|665|662.6|0
1651576930000|2022-05-03 11:22:10|664.8|662.4|664.4|662|664.8|662.4|664.4|662|0
1651576940000|2022-05-03 11:22:20|664.6|662.2|664.6|662.2|664.6|662.2|664.6|662.2|0
1651576950000|2022-05-03 11:22:30|664.71|662.31|664.6|662.2|664.71|662.31|664.6|662.2|0
1651576960000|2022-05-03 11:22:40|664.31|661.91|664.2|661.8|664.31|661.91|664.2|661.8|0
1651576970000|2022-05-03 11:22:50|664|661.6|663.91|661.51|664|661.6|663.91|661.51|0
1651576980000|2022-05-03 11:23:00|663.81|661.41|663.81|661.41|663.81|661.41|663.81|661.41|0
1651576990000|2022-05-03 11:23:10|663.91|661.51|664|661.6|664|661.6|663.91|661.51|0
1651577000000|2022-05-03 11:23:20|663.91|661.51|663.81|661.41|664|661.6|663.81|661.41|0
1651577010000|2022-05-03 11:23:30|664|661.6|663.81|661.41|664|661.6|663.81|661.41|0
1651577020000|2022-05-03 11:23:40|663.61|661.21|663.81|661.41|663.81|661.41|663.61|661.21|0
1651577030000|2022-05-03 11:23:50|664|661.6|664|661.6|664.2|661.8|663.81|661.41|0
1651577050000|2022-05-03 11:24:10|663.81|661.41|663.61|661.21|663.81|661.41|663.61|661.21|0
1651577060000|2022-05-03 11:24:20|663.51|661.11|663.41|661.01|663.51|661.11|663.41|661.01|0
1651577070000|2022-05-03 11:24:30|663.31|660.91|663.31|660.91|663.41|661.01|663.31|660.91|0
1651577080000|2022-05-03 11:24:40|663.21|660.81|663.21|660.81|663.21|660.81|663.21|660.81|0
1651577100000|2022-05-03 11:25:00|663.01|660.61|663.01|660.61|663.01|660.61|663.01|660.61|0
1651577110000|2022-05-03 11:25:10|663.8|661.4|663.41|661.01|663.8|661.4|663.41|661.01|0
1651577120000|2022-05-03 11:25:20|663.51|661.11|664|661.6|664|661.6|663.51|661.11|0
1651577130000|2022-05-03 11:25:30|664.4|662|663.8|661.4|664.4|662|663.8|661.4|0
1651577140000|2022-05-03 11:25:40|664|661.6|663.51|661.11|664|661.6|663.41|661.01|0
1651577150000|2022-05-03 11:25:50|663.61|661.21|663.61|661.21|663.61|661.21|663.41|661.01|0
1651577160000|2022-05-03 11:26:00|663.41|661.01|663.8|661.4|663.8|661.4|663.41|661.01|0
1651577170000|2022-05-03 11:26:10|663.61|661.21|663.71|661.31|663.71|661.31|663.51|661.11|0
1651577180000|2022-05-03 11:26:20|663.61|661.21|663.8|661.4|663.8|661.4|663.61|661.21|0
1651577190000|2022-05-03 11:26:30|663.71|661.31|663.71|661.31|663.71|661.31|663.71|661.31|0
1651577200000|2022-05-03 11:26:40|663.61|661.21|663.61|661.21|663.8|661.4|663.61|661.21|0
1651577210000|2022-05-03 11:26:50|663.41|661.01|663.41|661.01|663.51|661.11|663.41|661.01|0
1651577220000|2022-05-03 11:27:00|663.31|660.91|663.21|660.81|663.31|660.91|663.21|660.81|0
1651577230000|2022-05-03 11:27:10|663.41|661.01|663.31|660.91|663.41|661.01|663.31|660.91|0
1651577240000|2022-05-03 11:27:20|663.21|660.81|663.41|661.01|663.41|661.01|663.21|660.81|0
1651577250000|2022-05-03 11:27:30|663.61|661.21|663.8|661.4|663.8|661.4|663.6|661.2|0
1651577260000|2022-05-03 11:27:40|663.6|661.2|663.6|661.2|663.6|661.2|663.6|661.2|0
1651577270000|2022-05-03 11:27:50|663.8|661.4|663.21|660.81|663.8|661.4|663.21|660.81|0
1651577280000|2022-05-03 11:28:00|663.41|661.01|663.6|661.2|663.6|661.2|663.21|660.81|0
1651577290000|2022-05-03 11:28:10|663.41|661.01|663.41|661.01|663.41|661.01|663.41|661.01|0
1651577310000|2022-05-03 11:28:30|663.51|661.11|663.41|661.01|663.51|661.11|663.41|661.01|0
1651577320000|2022-05-03 11:28:40|663.6|661.2|663.51|661.11|663.6|661.2|663.51|661.11|0
1651577330000|2022-05-03 11:28:50|663.41|661.01|662.01|659.61|663.41|661.01|661.81|659.41|0
1651577340000|2022-05-03 11:29:00|661.41|659.01|660.62|658.22|661.41|659.01|660.62|658.22|0
1651577350000|2022-05-03 11:29:10|660.42|658.02|660.12|657.72|660.42|658.02|660.12|657.72|0
1651577360000|2022-05-03 11:29:20|660.02|657.62|659.43|657.03|660.02|657.62|659.43|657.03|0
1651577370000|2022-05-03 11:29:30|659.62|657.22|659.62|657.22|659.82|657.42|659.62|657.22|0
1651577380000|2022-05-03 11:29:40|659.73|657.33|659.82|657.42|659.82|657.42|659.73|657.33|0
1651577390000|2022-05-03 11:29:50|660.02|657.62|659.62|657.22|660.02|657.62|659.62|657.22|0
1651577400000|2022-05-03 11:30:00|659.73|657.33|659.62|657.22|659.82|657.42|659.42|657.02|0
1651577410000|2022-05-03 11:30:10|659.73|657.33|659.82|657.42|659.82|657.42|659.73|657.33|0
1651577420000|2022-05-03 11:30:20|659.73|657.33|659.23|656.83|659.73|657.33|659.23|656.83|0
1651577430000|2022-05-03 11:30:30|659.42|657.02|659.23|656.83|659.42|657.02|659.23|656.83|0
1651577440000|2022-05-03 11:30:40|659.03|656.63|659.42|657.02|659.42|657.02|659.03|656.63|0
1651577450000|2022-05-03 11:30:50|659.62|657.22|659.53|657.13|659.62|657.22|659.53|657.13|0
1651577460000|2022-05-03 11:31:00|659.62|657.22|659.62|657.22|659.62|657.22|659.62|657.22|0
1651577470000|2022-05-03 11:31:10|659.42|657.02|659.23|656.83|659.53|657.13|659.23|656.83|0
1651577480000|2022-05-03 11:31:20|659.13|656.73|659.03|656.63|659.13|656.73|659.03|656.63|0
1651577490000|2022-05-03 11:31:30|659.13|656.73|658.43|656.03|659.13|656.73|658.43|656.03|0
1651577500000|2022-05-03 11:31:40|658.83|656.43|657.84|655.44|658.83|656.43|657.84|655.44|0
1651577510000|2022-05-03 11:31:50|658.03|655.63|657.84|655.44|658.03|655.63|657.84|655.44|0
1651577520000|2022-05-03 11:32:00|657.94|655.54|658.23|655.83|658.23|655.83|657.94|655.54|0
1651577530000|2022-05-03 11:32:10|657.64|655.24|657.84|655.44|657.94|655.54|657.64|655.24|0
1651577540000|2022-05-03 11:32:20|658.03|655.63|658.23|655.83|658.23|655.83|657.84|655.44|0
1651577550000|2022-05-03 11:32:30|658.03|655.63|657.84|655.44|658.03|655.63|657.64|655.24|0
1651577560000|2022-05-03 11:32:40|657.64|655.24|657.64|655.24|657.84|655.44|657.64|655.24|0
1651577570000|2022-05-03 11:32:50|658.03|655.63|657.74|655.34|658.03|655.63|657.64|655.24|0
1651577580000|2022-05-03 11:33:00|657.84|655.44|657.84|655.44|657.84|655.44|657.64|655.24|0
1651577590000|2022-05-03 11:33:10|657.64|655.24|658.23|655.83|658.23|655.83|657.64|655.24|0
1651577610000|2022-05-03 11:33:30|659.03|656.63|659.03|656.63|659.03|656.63|658.93|656.53|0
1651577620000|2022-05-03 11:33:40|659.82|657.42|659.82|657.42|660.02|657.62|659.82|657.42|0
1651577630000|2022-05-03 11:33:50|659.62|657.22|659.73|657.33|659.73|657.33|659.62|657.22|0
1651577640000|2022-05-03 11:34:00|659.82|657.42|660.12|657.72|660.12|657.72|659.82|657.42|0
1651577650000|2022-05-03 11:34:10|660.62|658.22|660.62|658.22|660.62|658.22|660.42|658.02|0
1651577660000|2022-05-03 11:34:20|660.82|658.42|660.62|658.22|660.82|658.42|660.62|658.22|0
1651577670000|2022-05-03 11:34:30|660.82|658.42|661.01|658.61|661.12|658.72|660.82|658.42|0
1651577680000|2022-05-03 11:34:40|660.82|658.42|661.01|658.61|661.01|658.61|660.82|658.42|0
1651577690000|2022-05-03 11:34:50|660.82|658.42|661.01|658.61|661.01|658.61|660.82|658.42|0
1651577700000|2022-05-03 11:35:00|660.82|658.42|660.62|658.22|660.82|658.42|660.62|658.22|0
1651577710000|2022-05-03 11:35:10|660.72|658.32|660.42|658.02|660.72|658.32|660.42|658.02|0
1651577720000|2022-05-03 11:35:20|660.32|657.92|660.22|657.82|660.32|657.92|660.02|657.62|0
1651577730000|2022-05-03 11:35:30|660.12|657.72|660.02|657.62|660.12|657.72|660.02|657.62|0
1651577740000|2022-05-03 11:35:40|660.22|657.82|660.62|658.22|660.62|658.22|660.22|657.82|0
1651577750000|2022-05-03 11:35:50|660.82|658.42|660.72|658.32|660.82|658.42|660.72|658.32|0
1651577760000|2022-05-03 11:36:00|660.82|658.42|660.92|658.52|660.92|658.52|660.82|658.42|0
1651577770000|2022-05-03 11:36:10|660.81|658.41|660.92|658.52|661.21|658.81|660.81|658.41|0
1651577780000|2022-05-03 11:36:20|660.81|658.41|660.81|658.41|660.81|658.41|660.81|658.41|0
1651577790000|2022-05-03 11:36:30|660.52|658.12|661.01|658.61|661.01|658.61|660.52|658.12|0
1651577800000|2022-05-03 11:36:40|660.81|658.41|661.32|658.92|661.32|658.92|660.81|658.41|0
1651577810000|2022-05-03 11:36:50|661.41|659.01|661.21|658.81|661.41|659.01|661.01|658.61|0
1651577820000|2022-05-03 11:37:00|661.12|658.72|660.81|658.41|661.12|658.72|660.81|658.41|0
1651577830000|2022-05-03 11:37:10|660.92|658.52|661.01|658.61|661.01|658.61|660.92|658.52|0
1651577840000|2022-05-03 11:37:20|660.62|658.22|660.02|657.62|660.62|658.22|660.02|657.62|0
1651577850000|2022-05-03 11:37:30|659.82|657.42|660.22|657.82|660.22|657.82|659.82|657.42|0
1651577860000|2022-05-03 11:37:40|660.32|657.92|660.32|657.92|660.32|657.92|660.32|657.92|0
1651577870000|2022-05-03 11:37:50|660.22|657.82|660.22|657.82|660.32|657.92|660.22|657.82|0
1651577880000|2022-05-03 11:38:00|660.42|658.02|660.22|657.82|660.42|658.02|660.22|657.82|0
1651577890000|2022-05-03 11:38:10|660.12|657.72|660.62|658.22|660.62|658.22|660.12|657.72|0
1651577900000|2022-05-03 11:38:20|660.72|658.32|660.62|658.22|660.81|658.41|660.62|658.22|0
1651577910000|2022-05-03 11:38:30|660.52|658.12|660.81|658.41|660.92|658.52|660.52|658.12|0
1651577920000|2022-05-03 11:38:40|660.72|658.32|660.81|658.41|660.81|658.41|660.72|658.32|0
1651577930000|2022-05-03 11:38:50|660.62|658.22|660.62|658.22|660.62|658.22|660.52|658.12|0
1651577940000|2022-05-03 11:39:00|660.81|658.41|660.92|658.52|660.92|658.52|660.81|658.41|0
1651577950000|2022-05-03 11:39:10|661.01|658.61|661.01|658.61|661.12|658.72|661.01|658.61|0
1651577960000|2022-05-03 11:39:20|661.12|658.72|661.01|658.61|661.12|658.72|661.01|658.61|0
1651577980000|2022-05-03 11:39:40|661.21|658.81|660.81|658.41|661.21|658.81|660.81|658.41|0
1651577990000|2022-05-03 11:39:50|660.92|658.52|660.62|658.22|660.92|658.52|660.62|658.22|0
1651578000000|2022-05-03 11:40:00|660.72|658.32|660.42|658.02|660.81|658.41|660.42|658.02|0
1651578010000|2022-05-03 11:40:10|660.12|657.72|660.22|657.82|660.61|658.21|660.12|657.72|0
1651578020000|2022-05-03 11:40:20|660.61|658.21|660.81|658.41|660.81|658.41|660.61|658.21|0
1651578030000|2022-05-03 11:40:30|661.01|658.61|660.92|658.52|661.01|658.61|660.92|658.52|0
1651578040000|2022-05-03 11:40:40|660.81|658.41|660.61|658.21|660.81|658.41|660.61|658.21|0
1651578050000|2022-05-03 11:40:50|660.42|658.02|660.42|658.02|660.42|658.02|660.42|658.02|0
1651578060000|2022-05-03 11:41:00|660.22|657.82|659.92|657.52|660.22|657.82|659.92|657.52|0
1651578070000|2022-05-03 11:41:10|660.02|657.62|659.53|657.13|660.02|657.62|659.53|657.13|0
1651578080000|2022-05-03 11:41:20|659.62|657.22|659.82|657.42|659.82|657.42|659.62|657.22|0
1651578090000|2022-05-03 11:41:30|659.72|657.32|659.62|657.22|659.82|657.42|659.62|657.22|0
1651578100000|2022-05-03 11:41:40|659.72|657.32|659.62|657.22|659.72|657.32|659.62|657.22|0
1651578110000|2022-05-03 11:41:50|659.42|657.02|659.62|657.22|659.62|657.22|659.02|656.62|0
1651578120000|2022-05-03 11:42:00|659.22|656.82|659.42|657.02|659.42|657.02|659.22|656.82|0
1651578130000|2022-05-03 11:42:10|659.22|656.82|658.83|656.43|659.22|656.82|658.83|656.43|0
1651578150000|2022-05-03 11:42:30|658.63|656.23|658.63|656.23|658.63|656.23|658.63|656.23|0
1651578160000|2022-05-03 11:42:40|658.83|656.43|658.83|656.43|658.83|656.43|658.83|656.43|0
1651578170000|2022-05-03 11:42:50|658.63|656.23|658.63|656.23|658.63|656.23|658.63|656.23|0
1651578180000|2022-05-03 11:43:00|658.43|656.03|658.63|656.23|658.63|656.23|658.43|656.03|0
1651578190000|2022-05-03 11:43:10|658.83|656.43|658.83|656.43|658.83|656.43|658.83|656.43|0
1651578200000|2022-05-03 11:43:20|659.13|656.73|658.93|656.53|659.13|656.73|658.93|656.53|0
1651578210000|2022-05-03 11:43:30|659.02|656.62|658.83|656.43|659.02|656.62|658.83|656.43|0
1651578220000|2022-05-03 11:43:40|658.73|656.33|658.63|656.23|658.73|656.33|658.63|656.23|0
1651578230000|2022-05-03 11:43:50|658.43|656.03|658.63|656.23|658.63|656.23|658.43|656.03|0
1651578240000|2022-05-03 11:44:00|658.43|656.03|658.23|655.83|658.43|656.03|658.23|655.83|0
1651578250000|2022-05-03 11:44:10|658.33|655.93|658.23|655.83|658.43|656.03|658.23|655.83|0
1651578260000|2022-05-03 11:44:20|658.43|656.03|658.63|656.23|658.63|656.23|658.43|656.03|0
1651578270000|2022-05-03 11:44:30|658.82|656.42|659.82|657.42|659.82|657.42|658.82|656.42|0
1651578280000|2022-05-03 11:44:40|659.92|657.52|659.92|657.52|659.92|657.52|659.92|657.52|0
1651578290000|2022-05-03 11:44:50|659.72|657.32|659.82|657.42|659.82|657.42|659.62|657.22|0
1651578320000|2022-05-03 11:45:20|660.02|657.62|660.02|657.62|660.02|657.62|659.82|657.42|0
1651578330000|2022-05-03 11:45:30|660.41|658.01|660.41|658.01|660.41|658.01|660.32|657.92|0
1651578340000|2022-05-03 11:45:40|660.02|657.62|660.02|657.62|660.02|657.62|660.02|657.62|0
1651578350000|2022-05-03 11:45:50|659.72|657.32|659.62|657.22|659.82|657.42|659.62|657.22|0
1651578360000|2022-05-03 11:46:00|659.82|657.42|659.82|657.42|659.82|657.42|659.62|657.22|0
1651578370000|2022-05-03 11:46:10|660.22|657.82|660.12|657.72|660.22|657.82|660.02|657.62|0
1651578380000|2022-05-03 11:46:20|660.02|657.62|659.42|657.02|660.02|657.62|659.42|657.02|0
1651578390000|2022-05-03 11:46:30|659.62|657.22|659.42|657.02|659.62|657.22|659.42|657.02|0
1651578400000|2022-05-03 11:46:40|659.62|657.22|659.42|657.02|659.62|657.22|659.42|657.02|0
1651578410000|2022-05-03 11:46:50|659.52|657.12|658.93|656.53|659.52|657.12|658.93|656.53|0
1651578420000|2022-05-03 11:47:00|658.43|656.03|658.23|655.83|658.43|656.03|658.23|655.83|0
1651578430000|2022-05-03 11:47:10|658.13|655.73|658.43|656.03|658.63|656.23|658.13|655.73|0
1651578440000|2022-05-03 11:47:20|658.23|655.83|658.23|655.83|658.23|655.83|658.23|655.83|0
1651578450000|2022-05-03 11:47:30|658.43|656.03|658.63|656.23|658.63|656.23|658.43|656.03|0
1651578460000|2022-05-03 11:47:40|658.43|656.03|657.83|655.43|658.43|656.03|657.83|655.43|0
1651578470000|2022-05-03 11:47:50|658.03|655.63|658.03|655.63|658.23|655.83|658.03|655.63|0
1651578480000|2022-05-03 11:48:00|658.23|655.83|658.03|655.63|658.23|655.83|658.03|655.63|0
1651578490000|2022-05-03 11:48:10|657.83|655.43|658.03|655.63|658.03|655.63|657.83|655.43|0
1651578500000|2022-05-03 11:48:20|658.43|656.03|658.23|655.83|658.43|656.03|658.23|655.83|0
1651578510000|2022-05-03 11:48:30|658.43|656.03|657.83|655.43|658.43|656.03|657.63|655.23|0
1651578520000|2022-05-03 11:48:40|658.23|655.83|657.83|655.43|658.23|655.83|657.83|655.43|0
1651578530000|2022-05-03 11:48:50|657.63|655.23|657.63|655.23|657.63|655.23|657.43|655.03|0
1651578540000|2022-05-03 11:49:00|657.24|654.84|657.24|654.84|657.43|655.03|657.24|654.84|0
1651578550000|2022-05-03 11:49:10|657.43|655.03|658.03|655.63|658.03|655.63|657.43|655.03|0
1651578560000|2022-05-03 11:49:20|657.83|655.43|658.03|655.63|658.03|655.63|657.83|655.43|0
1651578570000|2022-05-03 11:49:30|658.13|655.73|658.03|655.63|658.13|655.73|658.03|655.63|0
1651578580000|2022-05-03 11:49:40|657.83|655.43|657.63|655.23|657.83|655.43|657.43|655.03|0
1651578590000|2022-05-03 11:49:50|657.43|655.03|657.24|654.84|657.43|655.03|657.24|654.84|0
1651578600000|2022-05-03 11:50:00|657.04|654.64|657.34|654.94|657.43|655.03|657.04|654.64|0
1651578610000|2022-05-03 11:50:10|657.24|654.84|657.54|655.14|657.54|655.14|657.24|654.84|0
1651578620000|2022-05-03 11:50:20|657.34|654.94|657.63|655.23|657.63|655.23|657.34|654.94|0
1651578630000|2022-05-03 11:50:30|657.83|655.43|657.63|655.23|657.83|655.43|657.63|655.23|0
1651578640000|2022-05-03 11:50:40|657.24|654.84|657.43|655.03|657.43|655.03|657.04|654.64|0
1651578650000|2022-05-03 11:50:50|657.63|655.23|657.63|655.23|657.63|655.23|657.63|655.23|0
1651578660000|2022-05-03 11:51:00|657.83|655.43|658.13|655.73|658.23|655.83|657.83|655.43|0
1651578670000|2022-05-03 11:51:10|658.23|655.83|658.03|655.63|658.23|655.83|658.03|655.63|0
1651578680000|2022-05-03 11:51:20|657.63|655.23|657.74|655.34|657.83|655.43|657.63|655.23|0
1651578690000|2022-05-03 11:51:30|657.63|655.23|657.23|654.83|657.73|655.33|657.23|654.83|0
1651578700000|2022-05-03 11:51:40|657.34|654.94|657.04|654.64|657.34|654.94|657.04|654.64|0
1651578710000|2022-05-03 11:51:50|657.23|654.83|657.23|654.83|657.23|654.83|657.23|654.83|0
1651578720000|2022-05-03 11:52:00|657.14|654.74|657.23|654.83|657.23|654.83|657.14|654.74|0
1651578730000|2022-05-03 11:52:10|657.14|654.74|657.34|654.94|657.34|654.94|657.14|654.74|0
1651578740000|2022-05-03 11:52:20|657.63|655.23|657.43|655.03|657.63|655.23|657.43|655.03|0
1651578750000|2022-05-03 11:52:30|657.63|655.23|657.63|655.23|657.63|655.23|657.63|655.23|0
1651578760000|2022-05-03 11:52:40|657.43|655.03|657.04|654.64|657.43|655.03|657.04|654.64|0
1651578770000|2022-05-03 11:52:50|656.84|654.44|656.84|654.44|657.04|654.64|656.84|654.44|0
1651578790000|2022-05-03 11:53:10|656.64|654.24|656.64|654.24|657.04|654.64|656.64|654.24|0
1651578800000|2022-05-03 11:53:20|656.44|654.04|656.44|654.04|656.44|654.04|656.44|654.04|0
1651578810000|2022-05-03 11:53:30|656.24|653.84|656.24|653.84|656.24|653.84|656.24|653.84|0
1651578820000|2022-05-03 11:53:40|656.44|654.04|656.44|654.04|656.44|654.04|656.44|654.04|0
1651578830000|2022-05-03 11:53:50|656.84|654.44|656.64|654.24|656.84|654.44|656.64|654.24|0
1651578840000|2022-05-03 11:54:00|656.74|654.34|656.84|654.44|657.04|654.64|656.74|654.34|0
1651578850000|2022-05-03 11:54:10|656.94|654.54|657.04|654.64|657.04|654.64|656.94|654.54|0
1651578860000|2022-05-03 11:54:20|656.84|654.44|657.23|654.83|657.23|654.83|656.84|654.44|0
1651578870000|2022-05-03 11:54:30|657.04|654.64|656.84|654.44|657.04|654.64|656.84|654.44|0
1651578880000|2022-05-03 11:54:40|656.74|654.34|656.24|653.84|656.74|654.34|656.24|653.84|0
1651578890000|2022-05-03 11:54:50|656.35|653.95|655.85|653.45|656.35|653.95|655.75|653.35|0
1651578900000|2022-05-03 11:55:00|656.04|653.64|655.65|653.25|656.04|653.64|655.65|653.25|0
1651578910000|2022-05-03 11:55:10|655.75|653.35|655.75|653.35|655.85|653.45|655.75|653.35|0
1651578920000|2022-05-03 11:55:20|655.85|653.45|655.35|652.95|655.85|653.45|655.35|652.95|0
1651578930000|2022-05-03 11:55:30|655.25|652.85|655.25|652.85|655.25|652.85|654.86|652.46|0
1651578940000|2022-05-03 11:55:40|655.45|653.05|654.46|652.06|655.45|653.05|654.46|652.06|0
1651578950000|2022-05-03 11:55:50|654.36|651.96|654.26|651.86|654.36|651.96|654.06|651.66|0
1651578960000|2022-05-03 11:56:00|654.46|652.06|655.25|652.85|655.25|652.85|654.46|652.06|0
1651578970000|2022-05-03 11:56:10|655.45|653.05|655.35|652.95|655.45|653.05|655.35|652.95|0
1651578980000|2022-05-03 11:56:20|655.45|653.05|655.65|653.25|655.65|653.25|655.45|653.05|0
1651578990000|2022-05-03 11:56:30|655.85|653.45|655.65|653.25|655.85|653.45|655.65|653.25|0
1651579000000|2022-05-03 11:56:40|655.45|653.05|655.85|653.45|655.85|653.45|655.45|653.05|0
1651579010000|2022-05-03 11:56:50|655.75|653.35|655.45|653.05|655.85|653.45|655.35|652.95|0
1651579020000|2022-05-03 11:57:00|655.25|652.85|655.35|652.95|655.45|653.05|655.25|652.85|0
1651579030000|2022-05-03 11:57:10|655.45|653.05|654.76|652.36|655.45|653.05|654.76|652.36|0
1651579040000|2022-05-03 11:57:20|654.85|652.45|654.85|652.45|654.85|652.45|654.66|652.26|0
1651579050000|2022-05-03 11:57:30|655.16|652.76|655.25|652.85|655.25|652.85|655.16|652.76|0
1651579060000|2022-05-03 11:57:40|655.45|653.05|655.45|653.05|655.45|653.05|655.45|653.05|0
1651579070000|2022-05-03 11:57:50|655.25|652.85|655.65|653.25|655.65|653.25|655.25|652.85|0
1651579080000|2022-05-03 11:58:00|656.04|653.64|655.75|653.35|656.04|653.64|655.65|653.25|0
1651579090000|2022-05-03 11:58:10|655.65|653.25|655.25|652.85|655.65|653.25|655.25|652.85|0
1651579100000|2022-05-03 11:58:20|655.45|653.05|655.45|653.05|655.45|653.05|655.45|653.05|0
1651579110000|2022-05-03 11:58:30|655.35|652.95|655.25|652.85|655.35|652.95|655.25|652.85|0
1651579120000|2022-05-03 11:58:40|655.65|653.25|655.25|652.85|655.84|653.44|655.25|652.85|0
1651579130000|2022-05-03 11:58:50|655.35|652.95|655.45|653.05|655.45|653.05|655.35|652.95|0
1651579140000|2022-05-03 11:59:00|655.35|652.95|655.05|652.65|655.35|652.95|655.05|652.65|0
1651579150000|2022-05-03 11:59:10|655.25|652.85|655.25|652.85|655.45|653.05|655.25|652.85|0
1651579160000|2022-05-03 11:59:20|655.05|652.65|655.05|652.65|655.05|652.65|655.05|652.65|0
1651579170000|2022-05-03 11:59:30|655.25|652.85|655.25|652.85|655.25|652.85|655.25|652.85|0
1651579180000|2022-05-03 11:59:40|655.05|652.65|654.96|652.56|655.05|652.65|654.96|652.56|0
1651579190000|2022-05-03 11:59:50|655.25|652.85|654.85|652.45|655.25|652.85|654.85|652.45|0
1651579200000|2022-05-03 12:00:00|655.45|653.05|655.05|652.65|655.45|653.05|655.05|652.65|0
1651579210000|2022-05-03 12:00:10|654.76|652.36|654.06|651.66|654.85|652.45|654.06|651.66|0
1651579220000|2022-05-03 12:00:20|654.26|651.86|654.26|651.86|654.46|652.06|654.26|651.86|0
1651579230000|2022-05-03 12:00:30|654.06|651.66|653.86|651.46|654.06|651.66|653.86|651.46|0
1651579240000|2022-05-03 12:00:40|653.67|651.27|653.97|651.57|653.97|651.57|653.47|651.07|0
1651579250000|2022-05-03 12:00:50|654.06|651.66|653.86|651.46|654.06|651.66|653.86|651.46|0
1651579260000|2022-05-03 12:01:00|653.67|651.27|653.86|651.46|653.86|651.46|653.57|651.17|0
1651579270000|2022-05-03 12:01:10|653.67|651.27|653.47|651.07|653.67|651.27|653.47|651.07|0
1651579280000|2022-05-03 12:01:20|653.37|650.97|653.07|650.67|653.37|650.97|653.07|650.67|0
1651579290000|2022-05-03 12:01:30|653.27|650.87|653.47|651.07|653.47|651.07|653.27|650.87|0
1651579300000|2022-05-03 12:01:40|652.68|650.28|652.87|650.47|653.07|650.67|652.68|650.28|0
1651579310000|2022-05-03 12:01:50|652.68|650.28|652.68|650.28|652.68|650.28|652.48|650.08|0
1651579320000|2022-05-03 12:02:00|652.87|650.47|652.48|650.08|652.87|650.47|652.48|650.08|0
1651579330000|2022-05-03 12:02:10|652.68|650.28|652.87|650.47|652.87|650.47|652.58|650.18|0
1651579340000|2022-05-03 12:02:20|653.07|650.67|652.78|650.38|653.07|650.67|652.68|650.28|0
1651579350000|2022-05-03 12:02:30|652.48|650.08|652.48|650.08|652.58|650.18|652.48|650.08|0
1651579360000|2022-05-03 12:02:40|652.28|649.88|652.48|650.08|652.48|650.08|652.28|649.88|0
1651579370000|2022-05-03 12:02:50|651.89|649.49|651.79|649.39|652.08|649.68|651.79|649.39|0
1651579380000|2022-05-03 12:03:00|651.69|649.29|652.08|649.68|652.08|649.68|651.69|649.29|0
1651579390000|2022-05-03 12:03:10|651.89|649.49|651.69|649.29|651.89|649.49|651.49|649.09|0
1651579400000|2022-05-03 12:03:20|651.99|649.59|651.89|649.49|651.99|649.59|651.89|649.49|0
1651579410000|2022-05-03 12:03:30|652.08|649.68|651.89|649.49|652.08|649.68|651.89|649.49|0
1651579420000|2022-05-03 12:03:40|652.08|649.68|652.38|649.98|652.38|649.98|652.08|649.68|0
1651579430000|2022-05-03 12:03:50|652.48|650.08|652.78|650.38|652.87|650.47|652.48|650.08|0
1651579440000|2022-05-03 12:04:00|652.68|650.28|652.48|650.08|652.68|650.28|652.48|650.08|0
1651579450000|2022-05-03 12:04:10|652.28|649.88|652.19|649.79|652.28|649.88|652.19|649.79|0
1651579460000|2022-05-03 12:04:20|652.28|649.88|652.48|650.08|652.48|650.08|651.99|649.59|0
1651579470000|2022-05-03 12:04:30|652.58|650.18|652.48|650.08|652.58|650.18|652.48|650.08|0
1651579480000|2022-05-03 12:04:40|652.68|650.28|652.38|649.98|652.68|650.28|652.38|649.98|0
1651579490000|2022-05-03 12:04:50|652.28|649.88|652.28|649.88|652.28|649.88|652.28|649.88|0
1651579500000|2022-05-03 12:05:00|652.08|649.68|651.88|649.48|652.08|649.68|651.88|649.48|0
1651579510000|2022-05-03 12:05:10|652.28|649.88|652.48|650.08|652.48|650.08|652.28|649.88|0
1651579520000|2022-05-03 12:05:20|652.38|649.98|652.48|650.08|652.68|650.28|652.38|649.98|0
1651579530000|2022-05-03 12:05:30|652.68|650.28|652.48|650.08|652.68|650.28|652.48|650.08|0
1651579550000|2022-05-03 12:05:50|652.28|649.88|652.28|649.88|652.28|649.88|652.28|649.88|0
1651579570000|2022-05-03 12:06:10|652.68|650.28|652.48|650.08|652.68|650.28|652.48|650.08|0
1651579580000|2022-05-03 12:06:20|652.28|649.88|652.68|650.28|652.68|650.28|652.28|649.88|0
1651579590000|2022-05-03 12:06:30|653.27|650.87|653.27|650.87|653.47|651.07|653.27|650.87|0
1651579600000|2022-05-03 12:06:40|653.07|650.67|652.68|650.28|653.07|650.67|652.68|650.28|0
1651579610000|2022-05-03 12:06:50|652.87|650.47|652.68|650.28|652.87|650.47|652.68|650.28|0
1651579620000|2022-05-03 12:07:00|652.58|650.18|652.87|650.47|652.87|650.47|652.58|650.18|0
1651579630000|2022-05-03 12:07:10|653.07|650.67|652.87|650.47|653.27|650.87|652.87|650.47|0
1651579640000|2022-05-03 12:07:20|652.98|650.58|653.07|650.67|653.07|650.67|652.87|650.47|0
1651579650000|2022-05-03 12:07:30|652.98|650.58|653.07|650.67|653.07|650.67|652.87|650.47|0
1651579660000|2022-05-03 12:07:40|653.47|651.07|653.07|650.67|653.47|651.07|652.87|650.47|0
1651579670000|2022-05-03 12:07:50|652.87|650.47|652.87|650.47|652.87|650.47|652.87|650.47|0
1651579680000|2022-05-03 12:08:00|653.07|650.67|653.07|650.67|653.07|650.67|652.98|650.58|0
1651579700000|2022-05-03 12:08:20|652.87|650.47|652.87|650.47|652.87|650.47|652.87|650.47|0
1651579710000|2022-05-03 12:08:30|652.67|650.27|652.48|650.08|652.67|650.27|652.48|650.08|0
1651579720000|2022-05-03 12:08:40|652.28|649.88|652.48|650.08|652.48|650.08|652.28|649.88|0
1651579730000|2022-05-03 12:08:50|652.67|650.27|652.67|650.27|652.67|650.27|652.48|650.08|0
1651579740000|2022-05-03 12:09:00|652.48|650.08|651.88|649.48|652.48|650.08|651.88|649.48|0
1651579750000|2022-05-03 12:09:10|652.08|649.68|652.08|649.68|652.08|649.68|652.08|649.68|0
1651579760000|2022-05-03 12:09:20|651.88|649.48|651.49|649.09|651.88|649.48|651.49|649.09|0
1651579770000|2022-05-03 12:09:30|650.9|648.5|650.9|648.5|650.9|648.5|650.5|648.1|0
1651579780000|2022-05-03 12:09:40|651.09|648.69|651.2|648.8|651.2|648.8|650.7|648.3|0
1651579790000|2022-05-03 12:09:50|651.49|649.09|651.88|649.48|651.88|649.48|651.49|649.09|0
1651579800000|2022-05-03 12:10:00|651.99|649.59|652.18|649.78|652.18|649.78|651.88|649.48|0
1651579810000|2022-05-03 12:10:10|652.28|649.88|651.88|649.48|652.28|649.88|651.69|649.29|0
1651579820000|2022-05-03 12:10:20|652.08|649.68|651.59|649.19|652.08|649.68|651.59|649.19|0
1651579830000|2022-05-03 12:10:30|651.69|649.29|651.29|648.89|651.69|649.29|651.29|648.89|0
1651579840000|2022-05-03 12:10:40|651.39|648.99|651.09|648.69|651.39|648.99|651.09|648.69|0
1651579850000|2022-05-03 12:10:50|650.9|648.5|650.9|648.5|650.9|648.5|650.7|648.3|0
1651579860000|2022-05-03 12:11:00|650.7|648.3|650.7|648.3|650.7|648.3|650.7|648.3|0
1651579870000|2022-05-03 12:11:10|650.9|648.5|650.6|648.2|650.9|648.5|650.6|648.2|0
1651579880000|2022-05-03 12:11:20|650.7|648.3|650.6|648.2|650.7|648.3|650.5|648.1|0
1651579890000|2022-05-03 12:11:30|650.7|648.3|650.9|648.5|650.9|648.5|650.41|648.01|0
1651579900000|2022-05-03 12:11:40|650.5|648.1|650.5|648.1|650.7|648.3|650.5|648.1|0
1651579910000|2022-05-03 12:11:50|650.3|647.9|650.3|647.9|650.3|647.9|650.3|647.9|0
1651579920000|2022-05-03 12:12:00|650.5|648.1|650.41|648.01|650.5|648.1|650.11|647.71|0
1651579930000|2022-05-03 12:12:10|650.11|647.71|650.3|647.9|650.5|648.1|650.11|647.71|0
1651579940000|2022-05-03 12:12:20|649.91|647.51|649.91|647.51|650.11|647.71|649.91|647.51|0
1651579950000|2022-05-03 12:12:30|650.11|647.71|650.3|647.9|650.3|647.9|650.11|647.71|0
1651579960000|2022-05-03 12:12:40|650.21|647.81|650.3|647.9|650.3|647.9|650.21|647.81|0
1651579970000|2022-05-03 12:12:50|650.5|648.1|650.11|647.71|650.5|648.1|650.11|647.71|0
1651579980000|2022-05-03 12:13:00|650.3|647.9|650.5|648.1|650.5|648.1|650.3|647.9|0
1651579990000|2022-05-03 12:13:10|650.89|648.49|650.7|648.3|650.89|648.49|650.7|648.3|0
1651580000000|2022-05-03 12:13:20|650.5|648.1|650.3|647.9|650.6|648.2|650.3|647.9|0
1651580010000|2022-05-03 12:13:30|650.5|648.1|650.41|648.01|650.5|648.1|650.3|647.9|0
1651580020000|2022-05-03 12:13:40|650.3|647.9|650.11|647.71|650.3|647.9|650.11|647.71|0
1651580030000|2022-05-03 12:13:50|650.21|647.81|649.71|647.31|650.21|647.81|649.71|647.31|0
1651580040000|2022-05-03 12:14:00|649.91|647.51|650.21|647.81|650.21|647.81|649.91|647.51|0
1651580050000|2022-05-03 12:14:10|650.3|647.9|650.01|647.61|650.3|647.9|649.91|647.51|0
1651580060000|2022-05-03 12:14:20|650.1|647.7|650.1|647.7|650.1|647.7|649.91|647.51|0
1651580070000|2022-05-03 12:14:30|650.3|647.9|650.5|648.1|650.5|648.1|650.3|647.9|0
1651580080000|2022-05-03 12:14:40|650.6|648.2|650.8|648.4|650.8|648.4|650.6|648.2|0
1651580090000|2022-05-03 12:14:50|650.89|648.49|650.5|648.1|650.89|648.49|650.5|648.1|0
1651580100000|2022-05-03 12:15:00|650.1|647.7|650.01|647.61|650.1|647.7|650.01|647.61|0
1651580110000|2022-05-03 12:15:10|650.1|647.7|650.1|647.7|650.1|647.7|649.91|647.51|0
1651580120000|2022-05-03 12:15:20|649.91|647.51|649.32|646.92|649.91|647.51|649.32|646.92|0
1651580130000|2022-05-03 12:15:30|649.42|647.02|648.33|645.93|649.42|647.02|648.13|645.73|0
1651580140000|2022-05-03 12:15:40|648.13|645.73|648.53|646.13|648.53|646.13|648.13|645.73|0
1651580150000|2022-05-03 12:15:50|648.33|645.93|648.72|646.32|648.72|646.32|648.33|645.93|0
1651580160000|2022-05-03 12:16:00|648.53|646.13|648.72|646.32|648.72|646.32|648.53|646.13|0
1651580170000|2022-05-03 12:16:10|648.13|645.73|648.92|646.52|648.92|646.52|648.13|645.73|0
1651580180000|2022-05-03 12:16:20|649.12|646.72|649.02|646.62|649.12|646.72|648.92|646.52|0
1651580190000|2022-05-03 12:16:30|648.92|646.52|648.92|646.52|649.02|646.62|648.92|646.52|0
1651580200000|2022-05-03 12:16:40|649.12|646.72|648.92|646.52|649.12|646.72|648.92|646.52|0
1651580210000|2022-05-03 12:16:50|648.72|646.32|648.72|646.32|648.72|646.32|648.72|646.32|0
1651580220000|2022-05-03 12:17:00|648.92|646.52|649.02|646.62|649.02|646.62|648.92|646.52|0
1651580230000|2022-05-03 12:17:10|648.92|646.52|648.92|646.52|649.12|646.72|648.92|646.52|0
1651580240000|2022-05-03 12:17:20|648.83|646.43|648.92|646.52|648.92|646.52|648.83|646.43|0
1651580250000|2022-05-03 12:17:30|649.12|646.72|649.12|646.72|649.12|646.72|649.12|646.72|0
1651580260000|2022-05-03 12:17:40|649.31|646.91|649.51|647.11|649.51|647.11|649.31|646.91|0
1651580280000|2022-05-03 12:18:00|649.71|647.31|649.71|647.31|649.71|647.31|649.51|647.11|0
1651580290000|2022-05-03 12:18:10|649.51|647.11|649.51|647.11|649.71|647.31|649.51|647.11|0
1651580300000|2022-05-03 12:18:20|649.31|646.91|649.31|646.91|649.31|646.91|649.31|646.91|0
1651580310000|2022-05-03 12:18:30|649.12|646.72|648.92|646.52|649.12|646.72|648.92|646.52|0
1651580320000|2022-05-03 12:18:40|648.72|646.32|648.72|646.32|648.72|646.32|648.72|646.32|0
1651580330000|2022-05-03 12:18:50|648.83|646.43|649.12|646.72|649.12|646.72|648.83|646.43|0
1651580340000|2022-05-03 12:19:00|649.22|646.82|649.31|646.91|649.31|646.91|649.12|646.72|0
1651580350000|2022-05-03 12:19:10|649.51|647.11|649.42|647.02|649.51|647.11|649.31|646.91|0
1651580360000|2022-05-03 12:19:20|649.51|647.11|649.51|647.11|649.71|647.31|649.51|647.11|0
1651580370000|2022-05-03 12:19:30|649.31|646.91|649.31|646.91|649.31|646.91|649.31|646.91|0
1651580380000|2022-05-03 12:19:40|649.22|646.82|649.51|647.11|649.51|647.11|649.22|646.82|0
1651580390000|2022-05-03 12:19:50|649.12|646.72|648.92|646.52|649.12|646.72|648.92|646.52|0
1651580400000|2022-05-03 12:20:00|648.53|646.13|648.13|645.73|648.53|646.13|647.93|645.53|0
1651580410000|2022-05-03 12:20:10|647.93|645.53|648.33|645.93|648.53|646.13|647.93|645.53|0
1651580420000|2022-05-03 12:20:20|648.53|646.13|648.72|646.32|648.72|646.32|648.53|646.13|0
1651580430000|2022-05-03 12:20:30|648.92|646.52|649.51|647.11|649.51|647.11|648.72|646.32|0
1651580440000|2022-05-03 12:20:40|649.61|647.21|649.71|647.31|649.71|647.31|649.61|647.21|0
1651580450000|2022-05-03 12:20:50|649.91|647.51|649.61|647.21|649.91|647.51|649.61|647.21|0
1651580460000|2022-05-03 12:21:00|649.71|647.31|649.91|647.51|649.91|647.51|649.71|647.31|0
1651580470000|2022-05-03 12:21:10|649.81|647.41|649.71|647.31|649.81|647.41|649.71|647.31|0
1651580490000|2022-05-03 12:21:30|649.91|647.51|649.71|647.31|649.91|647.51|649.71|647.31|0
1651580500000|2022-05-03 12:21:40|649.51|647.11|649.71|647.31|649.71|647.31|649.51|647.11|0
1651580510000|2022-05-03 12:21:50|649.42|647.02|649.51|647.11|649.51|647.11|649.42|647.02|0
1651580520000|2022-05-03 12:22:00|649.42|647.02|649.51|647.11|649.51|647.11|649.42|647.02|0
1651580530000|2022-05-03 12:22:10|649.31|646.91|649.42|647.02|649.51|647.11|649.31|646.91|0
1651580540000|2022-05-03 12:22:20|649.31|646.91|649.31|646.91|649.51|647.11|649.12|646.72|0
1651580550000|2022-05-03 12:22:30|649.51|647.11|649.71|647.31|649.71|647.31|649.51|647.11|0
1651580560000|2022-05-03 12:22:40|650.1|647.7|649.71|647.31|650.3|647.9|649.71|647.31|0
1651580570000|2022-05-03 12:22:50|649.91|647.51|650.1|647.7|650.1|647.7|649.91|647.51|0
1651580580000|2022-05-03 12:23:00|650.3|647.9|650.69|648.29|650.89|648.49|650.3|647.9|0
1651580590000|2022-05-03 12:23:10|650.5|648.1|650.5|648.1|650.5|648.1|650.5|648.1|0
1651580600000|2022-05-03 12:23:20|650.69|648.29|650.69|648.29|650.69|648.29|650.6|648.2|0
1651580610000|2022-05-03 12:23:30|651.29|648.89|651.29|648.89|651.29|648.89|651.19|648.79|0
1651580620000|2022-05-03 12:23:40|651.09|648.69|650.99|648.59|651.09|648.69|650.99|648.59|0
1651580630000|2022-05-03 12:23:50|651.09|648.69|651.29|648.89|651.48|649.08|651.09|648.69|0
1651580640000|2022-05-03 12:24:00|651.19|648.79|650.89|648.49|651.29|648.89|650.89|648.49|0
1651580650000|2022-05-03 12:24:10|651.09|648.69|650.99|648.59|651.09|648.69|650.89|648.49|0
1651580660000|2022-05-03 12:24:20|651.09|648.69|651.09|648.69|651.09|648.69|651.09|648.69|0
1651580670000|2022-05-03 12:24:30|650.6|648.2|651.09|648.69|651.09|648.69|650.6|648.2|0
1651580680000|2022-05-03 12:24:40|650.99|648.59|651.09|648.69|651.29|648.89|650.99|648.59|0
1651580700000|2022-05-03 12:25:00|650.89|648.49|651.09|648.69|651.29|648.89|650.89|648.49|0
1651580710000|2022-05-03 12:25:10|651.29|648.89|651.09|648.69|651.29|648.89|651.09|648.69|0
1651580720000|2022-05-03 12:25:20|650.89|648.49|650.69|648.29|650.89|648.49|650.69|648.29|0
1651580730000|2022-05-03 12:25:30|650.6|648.2|650.5|648.1|650.6|648.2|650.5|648.1|0
1651580740000|2022-05-03 12:25:40|650.3|647.9|650.3|647.9|650.5|648.1|650.3|647.9|0
1651580750000|2022-05-03 12:25:50|650.1|647.7|650.3|647.9|650.3|647.9|650.1|647.7|0
1651580760000|2022-05-03 12:26:00|650.1|647.7|649.9|647.5|650.1|647.7|649.9|647.5|0
1651580770000|2022-05-03 12:26:10|650.1|647.7|649.9|647.5|650.1|647.7|649.9|647.5|0
1651580780000|2022-05-03 12:26:20|649.71|647.31|649.9|647.5|649.9|647.5|649.71|647.31|0
1651580790000|2022-05-03 12:26:30|650.1|647.7|649.9|647.5|650.1|647.7|649.9|647.5|0
1651580800000|2022-05-03 12:26:40|649.81|647.41|649.9|647.5|650.01|647.61|649.81|647.41|0
1651580810000|2022-05-03 12:26:50|649.81|647.41|649.81|647.41|649.9|647.5|649.81|647.41|0
1651580820000|2022-05-03 12:27:00|649.9|647.5|649.31|646.91|649.9|647.5|649.31|646.91|0
1651580830000|2022-05-03 12:27:10|649.11|646.71|649.11|646.71|649.31|646.91|649.11|646.71|0
1651580840000|2022-05-03 12:27:20|649.31|646.91|649.51|647.11|649.51|647.11|649.31|646.91|0
1651580850000|2022-05-03 12:27:30|649.71|647.31|649.71|647.31|649.9|647.5|649.71|647.31|0
1651580860000|2022-05-03 12:27:40|649.81|647.41|649.11|646.71|649.81|647.41|649.11|646.71|0
1651580870000|2022-05-03 12:27:50|649.31|646.91|649.71|647.31|649.71|647.31|649.31|646.91|0
1651580880000|2022-05-03 12:28:00|649.61|647.21|649.71|647.31|649.71|647.31|649.61|647.21|0
1651580890000|2022-05-03 12:28:10|649.81|647.41|650.01|647.61|650.01|647.61|649.71|647.31|0
1651580900000|2022-05-03 12:28:20|650.3|647.9|650.5|648.1|650.5|648.1|650.1|647.7|0
1651580910000|2022-05-03 12:28:30|651.69|649.29|651.69|649.29|651.8|649.4|651.69|649.29|0
1651580920000|2022-05-03 12:28:40|651.89|649.49|651.89|649.49|651.89|649.49|651.8|649.4|0
1651580930000|2022-05-03 12:28:50|649.32|646.92|649.43|647.03|649.43|647.03|649.32|646.92|0
1651580940000|2022-05-03 12:29:00|649.12|646.72|649.32|646.92|649.32|646.92|649.12|646.72|0
1651580950000|2022-05-03 12:29:10|648.93|646.53|648.33|645.93|648.93|646.53|648.33|645.93|0
1651580960000|2022-05-03 12:29:20|648.24|645.84|648.24|645.84|648.24|645.84|648.14|645.74|0
1651580970000|2022-05-03 12:29:30|648.33|645.93|648.14|645.74|648.33|645.93|648.14|645.74|0
1651580980000|2022-05-03 12:29:40|647.94|645.54|647.94|645.54|648.14|645.74|647.94|645.54|0
1651580990000|2022-05-03 12:29:50|648.33|645.93|648.33|645.93|648.33|645.93|648.14|645.74|0
1651581000000|2022-05-03 12:30:00|648.53|646.13|648.53|646.13|648.73|646.33|648.53|646.13|0
1651581010000|2022-05-03 12:30:10|648.44|646.04|648.44|646.04|648.44|646.04|648.44|646.04|0
1651581020000|2022-05-03 12:30:20|647.94|645.54|647.94|645.54|647.94|645.54|647.84|645.44|0
1651581030000|2022-05-03 12:30:30|648.14|645.74|647.94|645.54|648.14|645.74|647.94|645.54|0
1651581040000|2022-05-03 12:30:40|648.14|645.74|648.14|645.74|648.24|645.84|648.14|645.74|0
1651581060000|2022-05-03 12:31:00|648.33|645.93|648.33|645.93|648.33|645.93|648.33|645.93|0
1651581070000|2022-05-03 12:31:10|648.53|646.13|648.53|646.13|648.53|646.13|648.53|646.13|0
1651581080000|2022-05-03 12:31:20|648.73|646.33|648.93|646.53|649.12|646.72|648.73|646.33|0
1651581090000|2022-05-03 12:31:30|649.12|646.72|649.12|646.72|649.12|646.72|648.93|646.53|0
1651581100000|2022-05-03 12:31:40|649.32|646.92|649.32|646.92|649.32|646.92|649.12|646.72|0
1651581110000|2022-05-03 12:31:50|649.23|646.83|649.32|646.92|649.32|646.92|649.12|646.72|0
1651581120000|2022-05-03 12:32:00|649.12|646.72|649.32|646.92|649.52|647.12|649.12|646.72|0
1651581130000|2022-05-03 12:32:10|649.52|647.12|649.92|647.52|649.92|647.52|649.52|647.12|0
1651581140000|2022-05-03 12:32:20|649.82|647.42|650.11|647.71|650.31|647.91|649.82|647.42|0
1651581150000|2022-05-03 12:32:30|649.92|647.52|650.71|648.31|650.71|648.31|649.92|647.52|0
1651581160000|2022-05-03 12:32:40|650.11|647.71|650.11|647.71|650.11|647.71|650.11|647.71|0
1651581170000|2022-05-03 12:32:50|650.02|647.62|649.92|647.52|650.02|647.62|649.92|647.52|0
1651581180000|2022-05-03 12:33:00|649.72|647.32|649.03|646.63|649.72|647.32|649.03|646.63|0
1651581190000|2022-05-03 12:33:10|648.93|646.53|648.33|645.93|649.03|646.63|648.33|645.93|0
1651581200000|2022-05-03 12:33:20|648.24|645.84|647.94|645.54|648.24|645.84|647.74|645.34|0
1651581210000|2022-05-03 12:33:30|647.74|645.34|647.74|645.34|647.74|645.34|647.74|645.34|0
1651581220000|2022-05-03 12:33:40|647.34|644.94|647.74|645.34|647.74|645.34|647.34|644.94|0
1651581230000|2022-05-03 12:33:50|647.54|645.14|646.95|644.55|647.54|645.14|646.75|644.35|0
1651581240000|2022-05-03 12:34:00|646.66|644.26|645.96|643.56|646.66|644.26|645.76|643.36|0
1651581250000|2022-05-03 12:34:10|646.16|643.76|646.75|644.35|646.95|644.55|646.16|643.76|0
1651581260000|2022-05-03 12:34:20|646.95|644.55|646.95|644.55|646.95|644.55|646.95|644.55|0
1651581270000|2022-05-03 12:34:30|647.15|644.75|646.95|644.55|647.15|644.75|646.95|644.55|0
1651581280000|2022-05-03 12:34:40|646.55|644.15|647.34|644.94|647.34|644.94|646.55|644.15|0
1651581290000|2022-05-03 12:34:50|647.15|644.75|647.15|644.75|647.15|644.75|647.15|644.75|0
1651581300000|2022-05-03 12:35:00|646.95|644.55|646.16|643.76|646.95|644.55|646.16|643.76|0
1651581310000|2022-05-03 12:35:10|646.36|643.96|646.95|644.55|646.95|644.55|646.36|643.96|0
1651581320000|2022-05-03 12:35:20|647.34|644.94|647.34|644.94|647.54|645.14|647.34|644.94|0
1651581330000|2022-05-03 12:35:30|647.15|644.75|646.75|644.35|647.15|644.75|646.75|644.35|0
1651581340000|2022-05-03 12:35:40|646.55|644.15|646.66|644.26|646.75|644.35|646.55|644.15|0
1651581350000|2022-05-03 12:35:50|646.75|644.35|646.36|643.96|646.75|644.35|646.36|643.96|0
1651581360000|2022-05-03 12:36:00|646.55|644.15|646.16|643.76|646.55|644.15|645.76|643.36|0
1651581370000|2022-05-03 12:36:10|646.95|644.55|646.55|644.15|646.95|644.55|646.55|644.15|0
1651581380000|2022-05-03 12:36:20|646.36|643.96|645.76|643.36|646.36|643.96|645.57|643.17|0
1651581390000|2022-05-03 12:36:30|645.67|643.27|646.16|643.76|646.36|643.96|645.67|643.27|0
1651581400000|2022-05-03 12:36:40|645.96|643.56|646.16|643.76|646.16|643.76|645.96|643.56|0
1651581410000|2022-05-03 12:36:50|645.96|643.56|646.36|643.96|646.36|643.96|645.96|643.56|0
1651581420000|2022-05-03 12:37:00|646.46|644.06|645.96|643.56|646.46|644.06|645.96|643.56|0
1651581430000|2022-05-03 12:37:10|645.76|643.36|645.37|642.97|645.76|643.36|645.37|642.97|0
1651581440000|2022-05-03 12:37:20|645.17|642.77|644.58|642.18|645.17|642.77|644.19|641.79|0
1651581450000|2022-05-03 12:37:30|644.38|641.98|644.58|642.18|644.97|642.57|644.38|641.98|0
1651581460000|2022-05-03 12:37:40|644.38|641.98|644.78|642.38|644.78|642.38|644.19|641.79|0
1651581470000|2022-05-03 12:37:50|644.58|642.18|644.38|641.98|644.58|642.18|644.38|641.98|0
1651581480000|2022-05-03 12:38:00|644.29|641.89|644.58|642.18|644.58|642.18|644.19|641.79|0
1651581490000|2022-05-03 12:38:10|644.19|641.79|644.48|642.08|644.48|642.08|643.99|641.59|0
1651581500000|2022-05-03 12:38:20|644.78|642.38|645.37|642.97|645.37|642.97|644.78|642.38|0
1651581510000|2022-05-03 12:38:30|645.17|642.77|645.37|642.97|645.37|642.97|645.17|642.77|0
1651581520000|2022-05-03 12:38:40|645.17|642.77|645.17|642.77|645.37|642.97|645.17|642.77|0
1651581530000|2022-05-03 12:38:50|644.97|642.57|644.58|642.18|645.08|642.68|644.58|642.18|0
1651581540000|2022-05-03 12:39:00|644.48|642.08|644.48|642.08|644.48|642.08|644.18|641.78|0
1651581550000|2022-05-03 12:39:10|644.58|642.18|644.58|642.18|644.78|642.38|644.18|641.78|0
1651581560000|2022-05-03 12:39:20|644.68|642.28|644.68|642.28|644.68|642.28|644.68|642.28|0
1651581570000|2022-05-03 12:39:30|644.78|642.38|644.78|642.38|644.78|642.38|644.78|642.38|0
1651581580000|2022-05-03 12:39:40|643.99|641.59|644.09|641.69|644.18|641.78|643.99|641.59|0
1651581590000|2022-05-03 12:39:50|643.99|641.59|643.89|641.49|644.18|641.78|643.89|641.49|0
1651581600000|2022-05-03 12:40:00|643.99|641.59|643.79|641.39|644.18|641.78|643.79|641.39|0
1651581610000|2022-05-03 12:40:10|643.7|641.3|644.38|641.98|644.38|641.98|643.7|641.3|0
1651581620000|2022-05-03 12:40:20|644.18|641.78|644.18|641.78|644.18|641.78|644.18|641.78|0
1651581630000|2022-05-03 12:40:30|644.48|642.08|644.38|641.98|644.48|642.08|644.18|641.78|0
1651581640000|2022-05-03 12:40:40|644.18|641.78|644.48|642.08|644.58|642.18|644.18|641.78|0
1651581650000|2022-05-03 12:40:50|644.38|641.98|644.29|641.89|644.38|641.98|644.29|641.89|0
1651581660000|2022-05-03 12:41:00|644.38|641.98|643.79|641.39|644.38|641.98|643.79|641.39|0
1651581670000|2022-05-03 12:41:10|643.99|641.59|644.09|641.69|644.09|641.69|643.99|641.59|0
1651581680000|2022-05-03 12:41:20|643.99|641.59|643.99|641.59|643.99|641.59|643.99|641.59|0
1651581690000|2022-05-03 12:41:30|643.89|641.49|644.18|641.78|644.18|641.78|643.89|641.49|0
1651581700000|2022-05-03 12:41:40|644.38|641.98|644.38|641.98|644.38|641.98|644.38|641.98|0
1651581710000|2022-05-03 12:41:50|644.58|642.18|644.78|642.38|644.78|642.38|644.58|642.18|0
1651581720000|2022-05-03 12:42:00|644.58|642.18|644.68|642.28|644.68|642.28|644.58|642.18|0
1651581730000|2022-05-03 12:42:10|644.78|642.38|644.38|641.98|644.78|642.38|644.38|641.98|0
1651581740000|2022-05-03 12:42:20|643.99|641.59|644.29|641.89|644.29|641.89|643.99|641.59|0
1651581750000|2022-05-03 12:42:30|644.38|641.98|644.38|641.98|644.38|641.98|644.38|641.98|0
1651581770000|2022-05-03 12:42:50|643.99|641.59|643.79|641.39|643.99|641.59|643.79|641.39|0
1651581780000|2022-05-03 12:43:00|643.99|641.59|643.79|641.39|643.99|641.59|643.79|641.39|0
1651581790000|2022-05-03 12:43:10|643.59|641.19|643.59|641.19|643.59|641.19|643.4|641|0
1651581800000|2022-05-03 12:43:20|643.79|641.39|643.69|641.29|643.79|641.39|643.59|641.19|0
1651581810000|2022-05-03 12:43:30|643.59|641.19|643.4|641|643.59|641.19|643.4|641|0
1651581820000|2022-05-03 12:43:40|643.79|641.39|643.2|640.8|643.79|641.39|643.2|640.8|0
1651581830000|2022-05-03 12:43:50|641.82|639.42|642.21|639.81|642.41|640.01|641.82|639.42|0
1651581840000|2022-05-03 12:44:00|642.02|639.62|641.82|639.42|642.02|639.62|641.73|639.33|0
1651581850000|2022-05-03 12:44:10|642.02|639.62|641.92|639.52|642.02|639.62|641.92|639.52|0
1651581860000|2022-05-03 12:44:20|641.82|639.42|641.43|639.03|641.82|639.42|641.43|639.03|0
1651581870000|2022-05-03 12:44:30|641.62|639.22|641.43|639.03|641.62|639.22|641.43|639.03|0
1651581880000|2022-05-03 12:44:40|641.53|639.13|641.82|639.42|641.82|639.42|641.53|639.13|0
1651581890000|2022-05-03 12:44:50|641.62|639.22|641.23|638.83|641.62|639.22|641.23|638.83|0
1651581900000|2022-05-03 12:45:00|641.03|638.63|640.84|638.44|641.03|638.63|640.84|638.44|0
1651581910000|2022-05-03 12:45:10|640.64|638.24|640.84|638.44|640.94|638.54|640.64|638.24|0
1651581920000|2022-05-03 12:45:20|641.03|638.63|641.43|639.03|641.62|639.22|641.03|638.63|0
1651581930000|2022-05-03 12:45:30|641.33|638.93|641.23|638.83|641.62|639.22|641.23|638.83|0
1651581940000|2022-05-03 12:45:40|641.03|638.63|641.62|639.22|641.62|639.22|641.03|638.63|0
1651581950000|2022-05-03 12:45:50|641.73|639.33|642.02|639.62|642.02|639.62|641.73|639.33|0
1651581960000|2022-05-03 12:46:00|641.82|639.42|641.92|639.52|642.02|639.62|641.82|639.42|0
1651581970000|2022-05-03 12:46:10|641.62|639.22|641.82|639.42|641.82|639.42|641.62|639.22|0
1651581980000|2022-05-03 12:46:20|641.73|639.33|641.62|639.22|641.73|639.33|641.43|639.03|0
1651581990000|2022-05-03 12:46:30|641.43|639.03|641.23|638.83|641.43|639.03|641.23|638.83|0
1651582000000|2022-05-03 12:46:40|641.13|638.73|641.13|638.73|641.23|638.83|641.13|638.73|0
1651582010000|2022-05-03 12:46:50|641.23|638.83|641.43|639.03|641.43|639.03|641.03|638.63|0
1651582020000|2022-05-03 12:47:00|641.13|638.73|641.43|639.03|641.43|639.03|641.13|638.73|0
1651582030000|2022-05-03 12:47:10|641.62|639.22|641.43|639.03|641.62|639.22|641.23|638.83|0
1651582040000|2022-05-03 12:47:20|641.62|639.22|641.82|639.42|641.82|639.42|641.62|639.22|0
1651582050000|2022-05-03 12:47:30|641.62|639.22|641.62|639.22|641.62|639.22|641.62|639.22|0
1651582070000|2022-05-03 12:47:50|641.82|639.42|642.02|639.62|642.02|639.62|641.82|639.42|0
1651582080000|2022-05-03 12:48:00|642.21|639.81|642.21|639.81|642.41|640.01|642.21|639.81|0
1651582100000|2022-05-03 12:48:20|641.82|639.42|641.82|639.42|641.82|639.42|641.82|639.42|0
1651582110000|2022-05-03 12:48:30|641.62|639.22|641.23|638.83|641.62|639.22|641.23|638.83|0
1651582120000|2022-05-03 12:48:40|641.43|639.03|641.43|639.03|641.43|639.03|641.43|639.03|0
1651582130000|2022-05-03 12:48:50|641.62|639.22|642.02|639.62|642.02|639.62|641.62|639.22|0
1651582140000|2022-05-03 12:49:00|642.21|639.81|641.82|639.42|642.21|639.81|641.82|639.42|0
1651582150000|2022-05-03 12:49:10|641.92|639.52|641.53|639.13|642.02|639.62|641.53|639.13|0
1651582160000|2022-05-03 12:49:20|641.82|639.42|642.61|640.21|642.61|640.21|641.82|639.42|0
1651582170000|2022-05-03 12:49:30|642.41|640.01|642.41|640.01|642.41|640.01|642.21|639.81|0
1651582180000|2022-05-03 12:49:40|642.21|639.81|642.41|640.01|642.41|640.01|642.21|639.81|0
1651582190000|2022-05-03 12:49:50|642.31|639.91|642.41|640.01|642.41|640.01|642.31|639.91|0
1651582200000|2022-05-03 12:50:00|642.21|639.81|642.21|639.81|642.21|639.81|641.82|639.42|0
1651582210000|2022-05-03 12:50:10|642.41|640.01|642.12|639.72|642.41|640.01|642.02|639.62|0
1651582220000|2022-05-03 12:50:20|642.02|639.62|642.51|640.11|642.51|640.11|642.02|639.62|0
1651582230000|2022-05-03 12:50:30|642.61|640.21|642.61|640.21|642.61|640.21|642.41|640.01|0
1651582240000|2022-05-03 12:50:40|642.8|640.4|643.39|640.99|643.39|640.99|642.8|640.4|0
1651582250000|2022-05-03 12:50:50|643.59|641.19|643.59|641.19|643.69|641.29|643.59|641.19|0
1651582260000|2022-05-03 12:51:00|643.79|641.39|643.5|641.1|643.79|641.39|643.5|641.1|0
1651582270000|2022-05-03 12:51:10|643.39|640.99|643.2|640.8|643.39|640.99|643|640.6|0
1651582280000|2022-05-03 12:51:20|642.8|640.4|643|640.6|643.1|640.7|642.61|640.21|0
1651582290000|2022-05-03 12:51:30|643.2|640.8|643.39|640.99|643.39|640.99|643.2|640.8|0
1651582300000|2022-05-03 12:51:40|643.5|641.1|643.59|641.19|643.59|641.19|643.39|640.99|0
1651582310000|2022-05-03 12:51:50|643.39|640.99|643.5|641.1|643.59|641.19|643.39|640.99|0
1651582320000|2022-05-03 12:52:00|643.39|640.99|643.39|640.99|643.79|641.39|643.39|640.99|0
1651582330000|2022-05-03 12:52:10|643.2|640.8|643|640.6|643.3|640.9|643|640.6|0
1651582340000|2022-05-03 12:52:20|643.2|640.8|643.39|640.99|643.39|640.99|643.2|640.8|0
1651582350000|2022-05-03 12:52:30|643.79|641.39|643.79|641.39|643.79|641.39|643.79|641.39|0
1651582360000|2022-05-03 12:52:40|643.98|641.58|644.58|642.18|644.58|642.18|643.98|641.58|0
1651582370000|2022-05-03 12:52:50|644.88|642.48|644.77|642.37|644.88|642.48|644.77|642.37|0
1651582380000|2022-05-03 12:53:00|644.58|642.18|644.58|642.18|644.58|642.18|644.58|642.18|0
1651582390000|2022-05-03 12:53:10|644.77|642.37|644.77|642.37|644.77|642.37|644.58|642.18|0
1651582400000|2022-05-03 12:53:20|644.68|642.28|644.77|642.37|644.97|642.57|644.68|642.28|0
1651582410000|2022-05-03 12:53:30|644.58|642.18|644.77|642.37|644.97|642.57|644.58|642.18|0
1651582420000|2022-05-03 12:53:40|644.68|642.28|644.68|642.28|644.68|642.28|644.68|642.28|0
1651582430000|2022-05-03 12:53:50|644.77|642.37|644.58|642.18|644.77|642.37|644.58|642.18|0
1651582440000|2022-05-03 12:54:00|644.18|641.78|644.18|641.78|644.38|641.98|644.18|641.78|0
1651582450000|2022-05-03 12:54:10|643.98|641.58|643.79|641.39|644.28|641.88|643.79|641.39|0
1651582460000|2022-05-03 12:54:20|643.39|640.99|643.39|640.99|643.39|640.99|643.39|640.99|0
1651582470000|2022-05-03 12:54:30|643.2|640.8|643|640.6|643.2|640.8|643|640.6|0
1651582480000|2022-05-03 12:54:40|642.8|640.4|642.8|640.4|643|640.6|642.8|640.4|0
1651582490000|2022-05-03 12:54:50|643|640.6|643|640.6|643|640.6|642.9|640.5|0
1651582500000|2022-05-03 12:55:00|642.9|640.5|642.41|640.01|643|640.6|642.41|640.01|0
1651582510000|2022-05-03 12:55:10|642.31|639.91|642.21|639.81|642.31|639.91|642.21|639.81|0
1651582520000|2022-05-03 12:55:20|642.01|639.61|641.42|639.02|642.01|639.61|641.42|639.02|0
1651582530000|2022-05-03 12:55:30|641.23|638.83|641.23|638.83|641.23|638.83|641.23|638.83|0
1651582540000|2022-05-03 12:55:40|641.03|638.63|641.23|638.83|641.23|638.83|641.03|638.63|0
1651582550000|2022-05-03 12:55:50|641.42|639.02|641.42|639.02|641.42|639.02|641.42|639.02|0
1651582560000|2022-05-03 12:56:00|641.82|639.42|642.01|639.61|642.01|639.61|641.82|639.42|0
1651582570000|2022-05-03 12:56:10|642.41|640.01|642.6|640.2|642.6|640.2|642.21|639.81|0
1651582580000|2022-05-03 12:56:20|642.41|640.01|642.8|640.4|642.8|640.4|642.41|640.01|0
1651582590000|2022-05-03 12:56:30|642.6|640.2|642.01|639.61|642.6|640.2|642.01|639.61|0
1651582600000|2022-05-03 12:56:40|642.21|639.81|641.82|639.42|642.21|639.81|641.82|639.42|0
1651582610000|2022-05-03 12:56:50|642.01|639.61|641.72|639.32|642.01|639.61|641.62|639.22|0
1651582620000|2022-05-03 12:57:00|641.82|639.42|642.21|639.81|642.21|639.81|641.82|639.42|0
1651582630000|2022-05-03 12:57:10|643.36|640.96|643.36|640.96|643.36|640.96|643.36|640.96|0
1651582640000|2022-05-03 12:57:20|642.2|639.8|643.58|641.18|643.58|641.18|642.2|639.8|0
1651582650000|2022-05-03 12:57:30|643.38|640.98|643.18|640.78|643.38|640.98|643.18|640.78|0
1651582660000|2022-05-03 12:57:40|642.99|640.59|643.29|640.89|643.38|640.98|642.99|640.59|0
1651582670000|2022-05-03 12:57:50|643.68|641.28|643.78|641.38|643.78|641.38|643.58|641.18|0
1651582680000|2022-05-03 12:58:00|643.97|641.57|643.38|640.98|643.97|641.57|643.38|640.98|0
1651582690000|2022-05-03 12:58:10|643.48|641.08|643.38|640.98|643.58|641.18|643.38|640.98|0
1651582700000|2022-05-03 12:58:20|643.78|641.38|643.97|641.57|643.97|641.57|643.78|641.38|0
1651582710000|2022-05-03 12:58:30|643.88|641.48|643.58|641.18|643.88|641.48|643.58|641.18|0
1651582720000|2022-05-03 12:58:40|643.18|640.78|643.18|640.78|643.18|640.78|642.99|640.59|0
1651582730000|2022-05-03 12:58:50|643.48|641.08|643.09|640.69|643.48|641.08|643.09|640.69|0
1651582740000|2022-05-03 12:59:00|642.99|640.59|642.89|640.49|642.99|640.59|642.79|640.39|0
1651582750000|2022-05-03 12:59:10|642.99|640.59|643.18|640.78|643.18|640.78|642.99|640.59|0
1651582760000|2022-05-03 12:59:20|643.38|640.98|642.99|640.59|643.38|640.98|642.99|640.59|0
1651582770000|2022-05-03 12:59:30|642.59|640.19|642.2|639.8|642.59|640.19|642.2|639.8|0
1651582780000|2022-05-03 12:59:40|642|639.6|642.11|639.71|642.2|639.8|642|639.6|0
1651582790000|2022-05-03 12:59:50|642.2|639.8|642.4|640|642.4|640|642.2|639.8|0
1651582800000|2022-05-03 13:00:00|642|639.6|642|639.6|642|639.6|641.91|639.51|0
1651582810000|2022-05-03 13:00:10|642.2|639.8|642|639.6|642.2|639.8|641.81|639.41|0
1651582820000|2022-05-03 13:00:20|642.2|639.8|642|639.6|642.2|639.8|642|639.6|0
1651582830000|2022-05-03 13:00:30|641.81|639.41|642|639.6|642|639.6|641.61|639.21|0
1651582840000|2022-05-03 13:00:40|642.2|639.8|642|639.6|642.2|639.8|642|639.6|0
1651582850000|2022-05-03 13:00:50|642.2|639.8|642.59|640.19|642.59|640.19|642.2|639.8|0
1651582860000|2022-05-03 13:01:00|642.79|640.39|642.99|640.59|642.99|640.59|642.79|640.39|0
1651582870000|2022-05-03 13:01:10|642.79|640.39|643.38|640.98|643.58|641.18|642.79|640.39|0
1651582880000|2022-05-03 13:01:20|643.18|640.78|642.99|640.59|643.18|640.78|642.99|640.59|0
1651582890000|2022-05-03 13:01:30|643.38|640.98|643.38|640.98|643.38|640.98|643.18|640.78|0
1651582900000|2022-05-03 13:01:40|643.18|640.78|643.29|640.89|643.38|640.98|643.18|640.78|0
1651582910000|2022-05-03 13:01:50|643.58|641.18|643.77|641.37|643.77|641.37|643.38|640.98|0
1651582920000|2022-05-03 13:02:00|644.37|641.97|644.37|641.97|644.37|641.97|644.27|641.87|0
1651582930000|2022-05-03 13:02:10|644.56|642.16|644.56|642.16|644.56|642.16|644.37|641.97|0
1651582940000|2022-05-03 13:02:20|644.37|641.97|644.17|641.77|644.37|641.97|644.17|641.77|0
1651582950000|2022-05-03 13:02:30|644.37|641.97|644.37|641.97|644.37|641.97|644.37|641.97|0
1651582960000|2022-05-03 13:02:40|644.17|641.77|644.07|641.67|644.17|641.77|644.07|641.67|0
1651582970000|2022-05-03 13:02:50|643.77|641.37|643.48|641.08|643.77|641.37|643.38|640.98|0
1651582980000|2022-05-03 13:03:00|643.58|641.18|644.17|641.77|644.17|641.77|643.58|641.18|0
1651582990000|2022-05-03 13:03:10|644.37|641.97|643.97|641.57|644.37|641.97|643.97|641.57|0
1651583000000|2022-05-03 13:03:20|644.17|641.77|644.17|641.77|644.27|641.87|644.17|641.77|0
1651583010000|2022-05-03 13:03:30|644.27|641.87|644.37|641.97|644.37|641.97|644.17|641.77|0
1651583020000|2022-05-03 13:03:40|644.17|641.77|644.17|641.77|644.37|641.97|644.17|641.77|0
1651583030000|2022-05-03 13:03:50|644.07|641.67|644.07|641.67|644.07|641.67|643.97|641.57|0
1651583040000|2022-05-03 13:04:00|643.97|641.57|644.37|641.97|644.37|641.97|643.97|641.57|0
1651583050000|2022-05-03 13:04:10|644.67|642.27|644.37|641.97|644.76|642.36|644.37|641.97|0
1651583060000|2022-05-03 13:04:20|644.17|641.77|644.17|641.77|644.37|641.97|644.17|641.77|0
1651583070000|2022-05-03 13:04:30|644.37|641.97|644.37|641.97|644.37|641.97|644.17|641.77|0
1651583080000|2022-05-03 13:04:40|644.17|641.77|643.77|641.37|644.17|641.77|643.77|641.37|0
1651583090000|2022-05-03 13:04:50|644.17|641.77|643.77|641.37|644.17|641.77|643.77|641.37|0
1651583100000|2022-05-03 13:05:00|643.38|640.98|643.38|640.98|643.38|640.98|642.99|640.59|0
1651583110000|2022-05-03 13:05:10|643.58|641.18|643.38|640.98|643.77|641.37|643.38|640.98|0
1651583120000|2022-05-03 13:05:20|643.09|640.69|642.99|640.59|643.18|640.78|642.99|640.59|0
1651583130000|2022-05-03 13:05:30|643.18|640.78|642.99|640.59|643.18|640.78|642.99|640.59|0
1651583140000|2022-05-03 13:05:40|643.09|640.69|643.58|641.18|643.58|641.18|643.09|640.69|0
1651583150000|2022-05-03 13:05:50|643.48|641.08|643.68|641.28|643.77|641.37|643.48|641.08|0
1651583160000|2022-05-03 13:06:00|643.58|641.18|643.38|640.98|643.68|641.28|643.38|640.98|0
1651583170000|2022-05-03 13:06:10|643.58|641.18|642.99|640.59|643.58|641.18|642.99|640.59|0
1651583180000|2022-05-03 13:06:20|643.18|640.78|642.79|640.39|643.18|640.78|642.79|640.39|0
1651583190000|2022-05-03 13:06:30|642.99|640.59|642.59|640.19|642.99|640.59|642.59|640.19|0
1651583200000|2022-05-03 13:06:40|642.79|640.39|642.89|640.49|642.89|640.49|642.79|640.39|0
1651583210000|2022-05-03 13:06:50|642.99|640.59|642.99|640.59|643.18|640.78|642.99|640.59|0
1651583220000|2022-05-03 13:07:00|642.79|640.39|642.59|640.19|642.79|640.39|642.59|640.19|0
1651583230000|2022-05-03 13:07:10|642.79|640.39|642.99|640.59|642.99|640.59|642.79|640.39|0
1651583240000|2022-05-03 13:07:20|642.79|640.39|642.59|640.19|642.79|640.39|642.59|640.19|0
1651583250000|2022-05-03 13:07:30|642.79|640.39|643.18|640.78|643.18|640.78|642.79|640.39|0
1651583260000|2022-05-03 13:07:40|643.58|641.18|644.17|641.77|644.17|641.77|643.58|641.18|0
1651583270000|2022-05-03 13:07:50|643.97|641.57|643.97|641.57|644.17|641.77|643.97|641.57|0
1651583280000|2022-05-03 13:08:00|644.17|641.77|644.17|641.77|644.17|641.77|643.97|641.57|0
1651583290000|2022-05-03 13:08:10|643.97|641.57|643.58|641.18|644.17|641.77|643.58|641.18|0
1651583300000|2022-05-03 13:08:20|643.97|641.57|644.36|641.96|644.36|641.96|643.97|641.57|0
1651583310000|2022-05-03 13:08:30|644.56|642.16|644.36|641.96|644.56|642.16|644.36|641.96|0
1651583320000|2022-05-03 13:08:40|644.76|642.36|644.56|642.16|644.76|642.36|644.56|642.16|0
1651583330000|2022-05-03 13:08:50|644.66|642.26|644.56|642.16|644.76|642.36|644.56|642.16|0
1651583340000|2022-05-03 13:09:00|644.36|641.96|644.36|641.96|644.47|642.07|644.17|641.77|0
1651583350000|2022-05-03 13:09:10|644.56|642.16|644.56|642.16|644.56|642.16|644.36|641.96|0
1651583360000|2022-05-03 13:09:20|644.36|641.96|644.36|641.96|644.36|641.96|644.36|641.96|0
1651583370000|2022-05-03 13:09:30|644.56|642.16|644.17|641.77|644.56|642.16|644.17|641.77|0
1651583380000|2022-05-03 13:09:40|643.58|641.18|643.48|641.08|643.58|641.18|643.38|640.98|0
1651583390000|2022-05-03 13:09:50|643.58|641.18|643.38|640.98|643.58|641.18|643.38|640.98|0
1651583400000|2022-05-03 13:10:00|643.28|640.88|643.38|640.98|643.38|640.98|643.18|640.78|0
1651583410000|2022-05-03 13:10:10|643.58|641.18|643.38|640.98|643.58|641.18|643.38|640.98|0
1651583420000|2022-05-03 13:10:20|643.58|641.18|643.77|641.37|643.97|641.57|643.58|641.18|0
1651583430000|2022-05-03 13:10:30|643.58|641.18|643.58|641.18|643.77|641.37|643.58|641.18|0
1651583440000|2022-05-03 13:10:40|643.38|640.98|643.18|640.78|643.48|641.08|643.18|640.78|0
1651583450000|2022-05-03 13:10:50|643.38|640.98|644.17|641.77|644.17|641.77|643.38|640.98|0
1651583460000|2022-05-03 13:11:00|644.36|641.96|644.47|642.07|644.47|642.07|644.36|641.96|0
1651583470000|2022-05-03 13:11:10|644.56|642.16|644.07|641.67|644.56|642.16|644.07|641.67|0
1651583480000|2022-05-03 13:11:20|644.17|641.77|643.58|641.18|644.17|641.77|643.58|641.18|0
1651583490000|2022-05-03 13:11:30|643.48|641.08|643.77|641.37|643.77|641.37|643.48|641.08|0
1651583500000|2022-05-03 13:11:40|643.58|641.18|643.58|641.18|643.58|641.18|643.38|640.98|0
1651583510000|2022-05-03 13:11:50|643.77|641.37|643.68|641.28|643.77|641.37|643.58|641.18|0
1651583520000|2022-05-03 13:12:00|643.97|641.57|643.77|641.37|644.17|641.77|643.77|641.37|0
1651583530000|2022-05-03 13:12:10|643.18|640.78|643.77|641.37|643.77|641.37|643.18|640.78|0
1651583540000|2022-05-03 13:12:20|643.97|641.57|643.97|641.57|644.07|641.67|643.97|641.57|0
1651583550000|2022-05-03 13:12:30|643.77|641.37|643.97|641.57|643.97|641.57|643.77|641.37|0
1651583560000|2022-05-03 13:12:40|644.17|641.77|644.36|641.96|644.36|641.96|644.17|641.77|0
1651583570000|2022-05-03 13:12:50|644.17|641.77|643.97|641.57|644.36|641.96|643.97|641.57|0
1651583580000|2022-05-03 13:13:00|644.17|641.77|644.36|641.96|644.36|641.96|644.17|641.77|0
1651583590000|2022-05-03 13:13:10|644.56|642.16|644.56|642.16|644.76|642.36|644.56|642.16|0
1651583600000|2022-05-03 13:13:20|644.17|641.77|644.27|641.87|644.27|641.87|644.17|641.77|0
1651583610000|2022-05-03 13:13:30|644.36|641.96|643.97|641.57|644.36|641.96|643.97|641.57|0
1651583620000|2022-05-03 13:13:40|643.77|641.37|643.97|641.57|643.97|641.57|643.77|641.37|0
1651583630000|2022-05-03 13:13:50|643.77|641.37|643.77|641.37|643.77|641.37|643.57|641.17|0
1651583640000|2022-05-03 13:14:00|643.57|641.17|643.57|641.17|643.77|641.37|643.57|641.17|0
1651583650000|2022-05-03 13:14:10|643.77|641.37|644.17|641.77|644.17|641.77|643.77|641.37|0
1651583660000|2022-05-03 13:14:20|643.97|641.57|644.36|641.96|644.36|641.96|643.97|641.57|0
1651583670000|2022-05-03 13:14:30|644.56|642.16|644.47|642.07|644.56|642.16|644.47|642.07|0
1651583680000|2022-05-03 13:14:40|644.36|641.96|644.36|641.96|644.36|641.96|644.17|641.77|0
1651583690000|2022-05-03 13:14:50|644.76|642.36|644.56|642.16|644.76|642.36|644.56|642.16|0
1651583700000|2022-05-03 13:15:00|644.66|642.26|644.56|642.16|644.76|642.36|644.36|641.96|0
1651583710000|2022-05-03 13:15:10|644.76|642.36|645.35|642.95|645.35|642.95|644.76|642.36|0
1651583720000|2022-05-03 13:15:20|645.55|643.15|645.35|642.95|645.55|643.15|645.35|642.95|0
1651583730000|2022-05-03 13:15:30|645.15|642.75|645.35|642.95|645.55|643.15|645.15|642.75|0
1651583740000|2022-05-03 13:15:40|645.15|642.75|645.35|642.95|645.35|642.95|645.15|642.75|0
1651583750000|2022-05-03 13:15:50|645.55|643.15|645.55|643.15|645.55|643.15|645.55|643.15|0
1651583760000|2022-05-03 13:16:00|645.45|643.05|645.35|642.95|645.55|643.15|645.35|642.95|0
1651583770000|2022-05-03 13:16:10|645.55|643.15|645.55|643.15|645.55|643.15|645.35|642.95|0
1651583780000|2022-05-03 13:16:20|645.45|643.05|645.35|642.95|645.45|643.05|645.15|642.75|0
1651583790000|2022-05-03 13:16:30|645.45|643.05|645.25|642.85|645.45|643.05|645.15|642.75|0
1651583800000|2022-05-03 13:16:40|645.35|642.95|645.15|642.75|645.35|642.95|645.15|642.75|0
1651583810000|2022-05-03 13:16:50|645.06|642.66|645.15|642.75|645.25|642.85|645.06|642.66|0
1651583820000|2022-05-03 13:17:00|645.35|642.95|645.55|643.15|645.55|643.15|645.35|642.95|0
1651583830000|2022-05-03 13:17:10|645.35|642.95|645.55|643.15|645.55|643.15|645.35|642.95|0
1651583840000|2022-05-03 13:17:20|645.35|642.95|645.35|642.95|645.35|642.95|645.35|642.95|0
1651583850000|2022-05-03 13:17:30|645.55|643.15|645.15|642.75|645.74|643.34|645.15|642.75|0
1651583860000|2022-05-03 13:17:40|645.35|642.95|645.25|642.85|645.35|642.95|645.25|642.85|0
1651583870000|2022-05-03 13:17:50|645.35|642.95|644.95|642.55|645.35|642.95|644.76|642.36|0
1651583880000|2022-05-03 13:18:00|644.76|642.36|644.76|642.36|644.76|642.36|644.76|642.36|0
1651583890000|2022-05-03 13:18:10|644.56|642.16|644.36|641.96|644.56|642.16|644.36|641.96|0
1651583900000|2022-05-03 13:18:20|644.16|641.76|644.16|641.76|644.16|641.76|644.16|641.76|0
1651583910000|2022-05-03 13:18:30|643.97|641.57|643.77|641.37|643.97|641.57|643.57|641.17|0
1651583920000|2022-05-03 13:18:40|643.57|641.17|643.57|641.17|643.57|641.17|643.57|641.17|0
1651583930000|2022-05-03 13:18:50|643.77|641.37|643.57|641.17|643.77|641.37|643.57|641.17|0
1651583940000|2022-05-03 13:19:00|643.38|640.98|643.18|640.78|643.38|640.98|643.18|640.78|0
1651583960000|2022-05-03 13:19:20|643.28|640.88|643.97|641.57|643.97|641.57|643.28|640.88|0
1651583970000|2022-05-03 13:19:30|644.56|642.16|644.36|641.96|644.56|642.16|644.36|641.96|0
1651583980000|2022-05-03 13:19:40|644.56|642.16|644.56|642.16|644.76|642.36|644.56|642.16|0
1651583990000|2022-05-03 13:19:50|644.76|642.36|644.95|642.55|644.95|642.55|644.56|642.16|0
1651584000000|2022-05-03 13:20:00|645.06|642.66|644.76|642.36|645.06|642.66|644.76|642.36|0
1651584010000|2022-05-03 13:20:10|644.56|642.16|645.15|642.75|645.15|642.75|644.56|642.16|0
1651584020000|2022-05-03 13:20:20|644.95|642.55|644.76|642.36|644.95|642.55|644.76|642.36|0
1651584030000|2022-05-03 13:20:30|644.36|641.96|644.36|641.96|644.36|641.96|644.16|641.76|0
1651584040000|2022-05-03 13:20:40|644.56|642.16|644.46|642.06|644.56|642.16|644.36|641.96|0
1651584050000|2022-05-03 13:20:50|644.36|641.96|644.95|642.55|644.95|642.55|644.36|641.96|0
1651584060000|2022-05-03 13:21:00|645.15|642.75|644.95|642.55|645.15|642.75|644.95|642.55|0
1651584070000|2022-05-03 13:21:10|645.35|642.95|645.15|642.75|645.35|642.95|645.15|642.75|0
1651584080000|2022-05-03 13:21:20|645.35|642.95|645.35|642.95|645.35|642.95|645.35|642.95|0
1651584090000|2022-05-03 13:21:30|645.54|643.14|645.74|643.34|645.74|643.34|645.54|643.14|0
1651584100000|2022-05-03 13:21:40|645.54|643.14|645.74|643.34|645.74|643.34|645.54|643.14|0
1651584110000|2022-05-03 13:21:50|646.14|643.74|646.14|643.74|646.14|643.74|646.04|643.64|0
1651584120000|2022-05-03 13:22:00|645.74|643.34|645.74|643.34|645.94|643.54|645.74|643.34|0
1651584130000|2022-05-03 13:22:10|646.04|643.64|646.14|643.74|646.14|643.74|645.94|643.54|0
1651584140000|2022-05-03 13:22:20|646.33|643.93|646.73|644.33|646.73|644.33|646.33|643.93|0
1651584150000|2022-05-03 13:22:30|646.53|644.13|646.53|644.13|646.53|644.13|646.33|643.93|0
1651584160000|2022-05-03 13:22:40|646.63|644.23|646.93|644.53|646.93|644.53|646.63|644.23|0
1651584180000|2022-05-03 13:23:00|646.73|644.33|646.93|644.53|646.93|644.53|646.73|644.33|0
1651584190000|2022-05-03 13:23:10|647.03|644.63|647.12|644.72|647.12|644.72|647.03|644.63|0
1651584200000|2022-05-03 13:23:20|646.93|644.53|646.93|644.53|646.93|644.53|646.93|644.53|0
1651584210000|2022-05-03 13:23:30|646.73|644.33|646.53|644.13|646.73|644.33|646.53|644.13|0
1651584220000|2022-05-03 13:23:40|646.73|644.33|646.73|644.33|646.73|644.33|646.53|644.13|0
1651584230000|2022-05-03 13:23:50|646.53|644.13|646.73|644.33|646.73|644.33|646.53|644.13|0
1651584240000|2022-05-03 13:24:00|646.53|644.13|646.14|643.74|646.53|644.13|646.14|643.74|0
1651584250000|2022-05-03 13:24:10|645.94|643.54|646.14|643.74|646.14|643.74|645.94|643.54|0
1651584260000|2022-05-03 13:24:20|645.94|643.54|646.14|643.74|646.33|643.93|645.94|643.54|0
1651584270000|2022-05-03 13:24:30|646.24|643.84|645.74|643.34|646.24|643.84|645.74|643.34|0
1651584280000|2022-05-03 13:24:40|645.84|643.44|645.54|643.14|645.84|643.44|645.54|643.14|0
1651584290000|2022-05-03 13:24:50|645.25|642.85|645.35|642.95|645.35|642.95|644.95|642.55|0
1651584300000|2022-05-03 13:25:00|645.74|643.34|646.93|644.53|646.93|644.53|645.74|643.34|0
1651584310000|2022-05-03 13:25:10|646.73|644.33|646.83|644.43|646.83|644.43|646.73|644.33|0
1651584320000|2022-05-03 13:25:20|646.73|644.33|646.93|644.53|647.03|644.63|646.73|644.33|0
1651584330000|2022-05-03 13:25:30|647.32|644.92|647.12|644.72|647.32|644.92|647.12|644.72|0
1651584340000|2022-05-03 13:25:40|646.93|644.53|647.32|644.92|647.32|644.92|646.93|644.53|0
1651584350000|2022-05-03 13:25:50|647.23|644.83|647.32|644.92|647.32|644.92|647.23|644.83|0
1651584360000|2022-05-03 13:26:00|647.52|645.12|646.93|644.53|647.52|645.12|646.93|644.53|0
1651584370000|2022-05-03 13:26:10|647.12|644.72|647.72|645.32|647.72|645.32|647.12|644.72|0
1651584380000|2022-05-03 13:26:20|648.11|645.71|647.91|645.51|648.31|645.91|647.91|645.51|0
1651584390000|2022-05-03 13:26:30|648.11|645.71|648.7|646.3|648.7|646.3|648.11|645.71|0
1651584400000|2022-05-03 13:26:40|649.3|646.9|648.9|646.5|649.3|646.9|648.81|646.41|0
1651584410000|2022-05-03 13:26:50|649.1|646.7|648.9|646.5|649.1|646.7|648.9|646.5|0
1651584420000|2022-05-03 13:27:00|649|646.6|648.7|646.3|649|646.6|648.7|646.3|0
1651584430000|2022-05-03 13:27:10|648.51|646.11|648.9|646.5|648.9|646.5|648.51|646.11|0
1651584440000|2022-05-03 13:27:20|648.81|646.41|648.7|646.3|648.81|646.41|648.7|646.3|0
1651584450000|2022-05-03 13:27:30|648.9|646.5|648.31|645.91|648.9|646.5|648.31|645.91|0
1651584460000|2022-05-03 13:27:40|649.1|646.7|649.1|646.7|649.1|646.7|649|646.6|0
1651584470000|2022-05-03 13:27:50|649|646.6|649.3|646.9|649.3|646.9|649|646.6|0
1651584480000|2022-05-03 13:28:00|649.49|647.09|649.69|647.29|649.69|647.29|649.49|647.09|0
1651584490000|2022-05-03 13:28:10|649.1|646.7|648.51|646.11|649.1|646.7|648.51|646.11|0
1651584500000|2022-05-03 13:28:20|648.31|645.91|648.51|646.11|648.51|646.11|648.11|645.71|0
1651584510000|2022-05-03 13:28:30|648.9|646.5|648.9|646.5|649.1|646.7|648.9|646.5|0
1651584520000|2022-05-03 13:28:40|649|646.6|648.7|646.3|649|646.6|648.7|646.3|0
1651584530000|2022-05-03 13:28:50|648.51|646.11|648.21|645.81|648.51|646.11|648.21|645.81|0
1651584540000|2022-05-03 13:29:00|647.71|645.31|647.52|645.12|647.71|645.31|647.12|644.72|0
1651584550000|2022-05-03 13:29:10|647.62|645.22|647.52|645.12|647.71|645.31|647.52|645.12|0
1651584560000|2022-05-03 13:29:20|647.71|645.31|648.01|645.61|648.11|645.71|647.71|645.31|0
1651584570000|2022-05-03 13:29:30|647.32|644.92|646.73|644.33|647.32|644.92|646.73|644.33|0
1651584580000|2022-05-03 13:29:40|646.53|644.13|646.73|644.33|647.03|644.63|646.53|644.13|0
1651584590000|2022-05-03 13:29:50|646.92|644.52|645.54|643.14|646.92|644.52|645.54|643.14|0
1651584600000|2022-05-03 13:30:00|644.95|642.55|646.33|643.93|647.32|644.92|644.95|642.55|0
1651584610000|2022-05-03 13:30:10|646.24|643.84|649.1|646.7|649.1|646.7|646.24|643.84|0
1651584620000|2022-05-03 13:30:20|648.31|645.91|646.53|644.13|648.31|645.91|646.33|643.93|0
1651584630000|2022-05-03 13:30:30|647.52|645.12|649.3|646.9|649.3|646.9|646.33|643.93|0
1651584640000|2022-05-03 13:30:40|650.48|648.08|649.89|647.49|650.88|648.48|649.89|647.49|0
1651584650000|2022-05-03 13:30:50|650.09|647.69|650.88|648.48|650.88|648.48|649.89|647.49|0
1651584660000|2022-05-03 13:31:00|650.09|647.69|650.48|648.08|650.68|648.28|650.09|647.69|0
1651584670000|2022-05-03 13:31:10|650.88|648.48|650.09|647.69|651.47|649.07|650.09|647.69|0
1651584680000|2022-05-03 13:31:20|650.88|648.48|650.09|647.69|650.88|648.48|650.09|647.69|0
1651584690000|2022-05-03 13:31:30|650.29|647.89|650.09|647.69|650.29|647.89|649.3|646.9|0
1651584700000|2022-05-03 13:31:40|651.28|648.88|652.27|649.87|652.47|650.07|651.28|648.88|0
1651584710000|2022-05-03 13:31:50|653.66|651.26|652.86|650.46|653.66|651.26|652.86|650.46|0
1651584720000|2022-05-03 13:32:00|652.66|650.26|650.48|648.08|653.06|650.66|650.48|648.08|0
1651584730000|2022-05-03 13:32:10|649.3|646.9|648.7|646.3|649.3|646.9|648.11|645.71|0
1651584740000|2022-05-03 13:32:20|649.69|647.29|647.91|645.51|649.69|647.29|647.91|645.51|0
1651584750000|2022-05-03 13:32:30|646.73|644.33|645.74|643.34|646.73|644.33|645.74|643.34|0
1651584760000|2022-05-03 13:32:40|645.15|642.75|645.94|643.54|646.04|643.64|645.15|642.75|0
1651584770000|2022-05-03 13:32:50|645.15|642.75|644.36|641.96|645.15|642.75|644.36|641.96|0
1651584780000|2022-05-03 13:33:00|643.96|641.56|644.95|642.55|644.95|642.55|643.77|641.37|0
1651584790000|2022-05-03 13:33:10|644.55|642.15|644.75|642.35|644.95|642.55|643.96|641.56|0
1651584800000|2022-05-03 13:33:20|644.55|642.15|645.34|642.94|645.34|642.94|644.16|641.76|0
1651584810000|2022-05-03 13:33:30|646.13|643.73|643.77|641.37|646.13|643.73|643.77|641.37|0
1651584820000|2022-05-03 13:33:40|642.58|640.18|643.18|640.78|643.18|640.78|642.19|639.79|0
1651584830000|2022-05-03 13:33:50|642.78|640.38|643.57|641.17|643.57|641.17|642.1|639.7|0
1651584840000|2022-05-03 13:34:00|643.18|640.78|642.19|639.79|643.18|640.78|642.19|639.79|0
1651584850000|2022-05-03 13:34:10|641.99|639.59|641.01|638.61|641.99|639.59|640.22|637.82|0
1651584860000|2022-05-03 13:34:20|641.4|639|640.81|638.41|642.19|639.79|640.81|638.41|0
1651584870000|2022-05-03 13:34:30|640.22|637.82|639.83|637.43|640.81|638.41|639.83|637.43|0
1651584880000|2022-05-03 13:34:40|641.6|639.2|641.99|639.59|641.99|639.59|641.4|639|0
1651584890000|2022-05-03 13:34:50|642.19|639.79|641.8|639.4|642.19|639.79|641.6|639.2|0
1651584900000|2022-05-03 13:35:00|642.58|640.18|644.36|641.96|644.36|641.96|642.58|640.18|0
1651584910000|2022-05-03 13:35:10|645.15|642.75|645.94|643.54|645.94|643.54|645.15|642.75|0
1651584920000|2022-05-03 13:35:20|645.74|643.34|644.75|642.35|646.13|643.73|644.75|642.35|0
1651584930000|2022-05-03 13:35:30|645.74|643.34|645.34|642.94|645.74|643.34|644.75|642.35|0
1651584940000|2022-05-03 13:35:40|645.54|643.14|645.15|642.75|645.54|643.14|645.15|642.75|0
1651584950000|2022-05-03 13:35:50|646.33|643.93|647.52|645.12|647.71|645.31|646.33|643.93|0
1651584960000|2022-05-03 13:36:00|646.53|644.13|647.52|645.12|647.52|645.12|646.33|643.93|0
1651584970000|2022-05-03 13:36:10|647.12|644.72|645.74|643.34|647.12|644.72|645.74|643.34|0
1651584980000|2022-05-03 13:36:20|644.36|641.96|643.96|641.56|644.36|641.96|643.96|641.56|0
1651584990000|2022-05-03 13:36:30|642.98|640.58|644.16|641.76|644.75|642.35|642.98|640.58|0
1651585000000|2022-05-03 13:36:40|644.95|642.55|646.92|644.52|647.12|644.72|644.95|642.55|0
1651585010000|2022-05-03 13:36:50|649.49|647.09|650.48|648.08|650.68|648.28|649.49|647.09|0
1651585020000|2022-05-03 13:37:00|651.47|649.07|652.66|650.26|653.66|651.26|651.47|649.07|0
1651585030000|2022-05-03 13:37:10|653.46|651.06|653.66|651.26|654.45|652.05|653.46|651.06|0
1651585040000|2022-05-03 13:37:20|655.05|652.65|652.66|650.26|655.05|652.65|652.66|650.26|0
1651585050000|2022-05-03 13:37:30|651.47|649.07|650.78|648.38|651.47|649.07|650.48|648.08|0
1651585060000|2022-05-03 13:37:40|651.08|648.68|651.58|649.18|651.58|649.18|651.08|648.68|0
1651585070000|2022-05-03 13:37:50|651.87|649.47|653.06|650.66|653.26|650.86|651.87|649.47|0
1651585080000|2022-05-03 13:38:00|653.46|651.06|651.47|649.07|653.85|651.45|651.47|649.07|0
1651585090000|2022-05-03 13:38:10|650.48|648.08|649.1|646.7|650.48|648.08|648.9|646.5|0
1651585100000|2022-05-03 13:38:20|649.69|647.29|649.49|647.09|650.48|648.08|649.49|647.09|0
1651585110000|2022-05-03 13:38:30|651.27|648.87|651.27|648.87|652.46|650.06|651.27|648.87|0
1651585120000|2022-05-03 13:38:40|650.68|648.28|651.27|648.87|651.47|649.07|650.28|647.88|0
1651585130000|2022-05-03 13:38:50|652.66|650.26|653.46|651.06|653.46|651.06|652.66|650.26|0
1651585140000|2022-05-03 13:39:00|652.86|650.46|653.06|650.66|654.05|651.65|652.46|650.06|0
1651585150000|2022-05-03 13:39:10|653.26|650.86|650.28|647.88|653.26|650.86|650.28|647.88|0
1651585160000|2022-05-03 13:39:20|647.91|645.51|649.1|646.7|649.1|646.7|647.91|645.51|0
1651585170000|2022-05-03 13:39:30|647.51|645.11|649.69|647.29|650.09|647.69|647.51|645.11|0
1651585180000|2022-05-03 13:39:40|651.47|649.07|652.07|649.67|652.07|649.67|651.47|649.07|0
1651585190000|2022-05-03 13:39:50|653.06|650.66|654.25|651.85|654.25|651.85|653.06|650.66|0
1651585200000|2022-05-03 13:40:00|652.46|650.06|652.46|650.06|653.06|650.66|651.58|649.18|0
1651585210000|2022-05-03 13:40:10|650.48|648.08|652.66|650.26|652.66|650.26|650.48|648.08|0
1651585220000|2022-05-03 13:40:20|653.85|651.45|652.66|650.26|653.85|651.45|652.66|650.26|0
1651585230000|2022-05-03 13:40:30|652.07|649.67|651.67|649.27|652.07|649.67|651.67|649.27|0
1651585240000|2022-05-03 13:40:40|651.87|649.47|650.48|648.08|651.87|649.47|650.28|647.88|0
1651585250000|2022-05-03 13:40:50|650.28|647.88|650.48|648.08|650.48|648.08|650.28|647.88|0
1651585260000|2022-05-03 13:41:00|649.1|646.7|651.67|649.27|651.67|649.27|649.1|646.7|0
1651585270000|2022-05-03 13:41:10|652.07|649.67|650.88|648.48|652.07|649.67|650.88|648.48|0
1651585280000|2022-05-03 13:41:20|651.27|648.87|653.06|650.66|653.06|650.66|651.27|648.87|0
1651585290000|2022-05-03 13:41:30|652.86|650.46|650.09|647.69|652.86|650.46|650.09|647.69|0
1651585300000|2022-05-03 13:41:40|649.69|647.29|650.09|647.69|650.09|647.69|649.49|647.09|0
1651585310000|2022-05-03 13:41:50|649.89|647.49|649.69|647.29|650.28|647.88|649.29|646.89|0
1651585320000|2022-05-03 13:42:00|649.29|646.89|647.71|645.31|649.29|646.89|647.32|644.92|0
1651585330000|2022-05-03 13:42:10|647.02|644.62|645.74|643.34|647.02|644.62|645.74|643.34|0
1651585340000|2022-05-03 13:42:20|646.72|644.32|647.51|645.11|647.51|645.11|646.72|644.32|0
1651585350000|2022-05-03 13:42:30|647.12|644.72|649.1|646.7|649.49|647.09|647.12|644.72|0
1651585360000|2022-05-03 13:42:40|649.49|647.09|646.72|644.32|649.89|647.49|646.72|644.32|0
1651585370000|2022-05-03 13:42:50|644.75|642.35|644.75|642.35|644.75|642.35|643.37|640.97|0
1651585380000|2022-05-03 13:43:00|644.55|642.15|647.51|645.11|647.51|645.11|644.55|642.15|0
1651585390000|2022-05-03 13:43:10|648.3|645.9|649.1|646.7|650.08|647.68|648.3|645.9|0
1651585400000|2022-05-03 13:43:20|648.9|646.5|649.1|646.7|649.89|647.49|648.9|646.5|0
1651585410000|2022-05-03 13:43:30|649.29|646.89|648.3|645.9|649.29|646.89|648.3|645.9|0
1651585420000|2022-05-03 13:43:40|647.71|645.31|648.7|646.3|648.7|646.3|647.71|645.31|0
1651585430000|2022-05-03 13:43:50|648.11|645.71|647.91|645.51|648.5|646.1|647.91|645.51|0
1651585440000|2022-05-03 13:44:00|648.7|646.3|648.21|645.81|649.09|646.69|648.21|645.81|0
1651585450000|2022-05-03 13:44:10|648.3|645.9|648.11|645.71|648.7|646.3|648.11|645.71|0
1651585460000|2022-05-03 13:44:20|647.71|645.31|647.91|645.51|647.91|645.51|647.71|645.31|0
1651585470000|2022-05-03 13:44:30|646.33|643.93|646.33|643.93|646.72|644.32|646.33|643.93|0
1651585480000|2022-05-03 13:44:40|646.92|644.52|646.52|644.12|647.42|645.02|646.33|643.93|0
1651585490000|2022-05-03 13:44:50|648.3|645.9|650.08|647.68|650.08|647.68|648.3|645.9|0
1651585500000|2022-05-03 13:45:00|650.68|648.28|650.88|648.48|652.07|649.67|650.68|648.28|0
1651585510000|2022-05-03 13:45:10|651.07|648.67|652.46|650.06|652.46|650.06|651.07|648.67|0
1651585520000|2022-05-03 13:45:20|651.27|648.87|650.88|648.48|652.07|649.67|650.88|648.48|0
1651585530000|2022-05-03 13:45:30|651.18|648.78|652.07|649.67|652.07|649.67|650.88|648.48|0
1651585540000|2022-05-03 13:45:40|651.47|649.07|654.05|651.65|654.05|651.65|651.47|649.07|0
1651585550000|2022-05-03 13:45:50|655.84|653.44|657.83|655.43|657.83|655.43|655.64|653.24|0
1651585560000|2022-05-03 13:46:00|657.43|655.03|655.24|652.84|657.43|655.03|655.24|652.84|0
1651585570000|2022-05-03 13:46:10|655.84|653.44|656.83|654.43|657.23|654.83|655.84|653.44|0
1651585580000|2022-05-03 13:46:20|657.63|655.23|657.03|654.63|657.63|655.23|656.83|654.43|0
1651585590000|2022-05-03 13:46:30|656.24|653.84|656.63|654.23|657.23|654.83|656.24|653.84|0
1651585600000|2022-05-03 13:46:40|657.03|654.63|656.43|654.03|657.03|654.63|656.43|654.03|0
1651585610000|2022-05-03 13:46:50|656.04|653.64|656.04|653.64|656.04|653.64|655.84|653.44|0
1651585620000|2022-05-03 13:47:00|655.54|653.14|656.43|654.03|656.43|654.03|655.54|653.14|0
1651585630000|2022-05-03 13:47:10|656.04|653.64|656.83|654.43|656.83|654.43|655.64|653.24|0
1651585640000|2022-05-03 13:47:20|656.54|654.14|655.84|653.44|656.54|654.14|655.84|653.44|0
1651585650000|2022-05-03 13:47:30|655.44|653.04|656.34|653.94|656.34|653.94|655.44|653.04|0
1651585660000|2022-05-03 13:47:40|656.04|653.64|655.24|652.84|656.24|653.84|655.24|652.84|0
1651585670000|2022-05-03 13:47:50|655.04|652.64|653.65|651.25|655.04|652.64|653.65|651.25|0
1651585680000|2022-05-03 13:48:00|653.76|651.36|653.65|651.25|654.45|652.05|653.65|651.25|0
1651585690000|2022-05-03 13:48:10|652.86|650.46|651.07|648.67|652.86|650.46|651.07|648.67|0
1651585700000|2022-05-03 13:48:20|649.49|647.09|650.48|648.08|650.48|648.08|649.49|647.09|0
1651585710000|2022-05-03 13:48:30|651.67|649.27|652.86|650.46|652.86|650.46|651.67|649.27|0
1651585720000|2022-05-03 13:48:40|653.26|650.86|652.86|650.46|653.26|650.86|652.86|650.46|0
1651585730000|2022-05-03 13:48:50|652.06|649.66|654.25|651.85|654.25|651.85|652.06|649.66|0
1651585740000|2022-05-03 13:49:00|654.35|651.95|655.84|653.44|655.84|653.44|654.35|651.95|0
1651585750000|2022-05-03 13:49:10|655.64|653.24|655.24|652.84|655.64|653.24|655.04|652.64|0
1651585760000|2022-05-03 13:49:20|655.54|653.14|654.15|651.75|655.54|653.14|654.15|651.75|0
1651585770000|2022-05-03 13:49:30|653.85|651.45|649.99|647.59|653.85|651.45|649.99|647.59|0
1651585780000|2022-05-03 13:49:40|650.48|648.08|649.49|647.09|650.48|648.08|649.49|647.09|0
1651585790000|2022-05-03 13:49:50|650.08|647.68|652.46|650.06|652.46|650.06|650.08|647.68|0
1651585800000|2022-05-03 13:50:00|653.25|650.85|655.24|652.84|655.24|652.84|653.25|650.85|0
1651585810000|2022-05-03 13:50:10|655.04|652.64|651.67|649.27|655.04|652.64|651.67|649.27|0
1651585820000|2022-05-03 13:50:20|648.7|646.3|649.29|646.89|649.29|646.89|648.5|646.1|0
1651585830000|2022-05-03 13:50:30|649.79|647.39|650.68|648.28|650.68|648.28|649.69|647.29|0
1651585840000|2022-05-03 13:50:40|651.27|648.87|651.27|648.87|651.27|648.87|650.48|648.08|0
1651585850000|2022-05-03 13:50:50|651.47|649.07|651.27|648.87|651.47|649.07|651.27|648.87|0
1651585860000|2022-05-03 13:51:00|651.67|649.27|651.87|649.47|652.66|650.26|651.67|649.27|0
1651585870000|2022-05-03 13:51:10|649.88|647.48|651.87|649.47|651.87|649.47|649.88|647.48|0
1651585880000|2022-05-03 13:51:20|650.68|648.28|650.48|648.08|650.87|648.47|650.28|647.88|0
1651585890000|2022-05-03 13:51:30|649.88|647.48|649.09|646.69|649.88|647.48|649|646.6|0
1651585900000|2022-05-03 13:51:40|647.12|644.72|646.63|644.23|647.31|644.91|646.63|644.23|0
1651585910000|2022-05-03 13:51:50|646.52|644.12|646.13|643.73|646.92|644.52|646.13|643.73|0
1651585920000|2022-05-03 13:52:00|646.43|644.03|644.94|642.54|646.43|644.03|644.94|642.54|0
1651585930000|2022-05-03 13:52:10|647.91|645.51|649.09|646.69|649.09|646.69|647.51|645.11|0
1651585940000|2022-05-03 13:52:20|650.08|647.68|650.08|647.68|650.28|647.88|648.7|646.3|0
1651585950000|2022-05-03 13:52:30|650.48|648.08|650.68|648.28|650.87|648.47|650.48|648.08|0
1651585960000|2022-05-03 13:52:40|650.08|647.68|650.48|648.08|650.48|648.08|650.08|647.68|0
1651585970000|2022-05-03 13:52:50|650.28|647.88|650.28|647.88|650.68|648.28|650.28|647.88|0
1651585980000|2022-05-03 13:53:00|650.68|648.28|652.26|649.86|652.86|650.46|650.68|648.28|0
1651585990000|2022-05-03 13:53:10|652.37|649.97|651.87|649.47|652.66|650.26|651.47|649.07|0
1651586000000|2022-05-03 13:53:20|650.48|648.08|650.28|647.88|650.68|648.28|649.88|647.48|0
1651586010000|2022-05-03 13:53:30|650.08|647.68|650.48|648.08|650.48|648.08|649.29|646.89|0
1651586020000|2022-05-03 13:53:40|649.43|647.03|650.03|647.63|650.03|647.63|649.24|646.84|0
1651586030000|2022-05-03 13:53:50|650.43|648.03|649.83|647.43|650.82|648.42|649.83|647.43|0
1651586040000|2022-05-03 13:54:00|649.43|647.03|649.63|647.23|649.63|647.23|648.24|645.84|0
1651586050000|2022-05-03 13:54:10|650.23|647.83|649.63|647.23|650.23|647.83|648.84|646.44|0
1651586060000|2022-05-03 13:54:20|649.83|647.43|649.04|646.64|649.93|647.53|648.24|645.84|0
1651586070000|2022-05-03 13:54:30|648.44|646.04|647.06|644.66|648.44|646.04|647.06|644.66|0
1651586080000|2022-05-03 13:54:40|646.26|643.86|646.07|643.67|646.26|643.86|645.47|643.07|0
1651586090000|2022-05-03 13:54:50|645.87|643.47|645.87|643.47|646.26|643.86|645.87|643.47|0
1651586100000|2022-05-03 13:55:00|646.07|643.67|644.48|642.08|646.07|643.67|644.48|642.08|0
1651586110000|2022-05-03 13:55:10|644.98|642.58|645.47|643.07|645.87|643.47|644.98|642.58|0
1651586120000|2022-05-03 13:55:20|645.67|643.27|645.27|642.87|645.67|643.27|645.27|642.87|0
1651586130000|2022-05-03 13:55:30|646.86|644.46|649.04|646.64|649.04|646.64|646.86|644.46|0
1651586140000|2022-05-03 13:55:40|649.63|647.23|648.44|646.04|649.83|647.43|648.44|646.04|0
1651586150000|2022-05-03 13:55:50|648.24|645.84|649.43|647.03|649.43|647.03|648.24|645.84|0
1651586160000|2022-05-03 13:56:00|649.24|646.84|649.04|646.64|649.24|646.84|649.04|646.64|0
1651586170000|2022-05-03 13:56:10|648.84|646.44|648.24|645.84|649.34|646.94|648.24|645.84|0
1651586180000|2022-05-03 13:56:20|648.05|645.65|643.1|640.7|648.05|645.65|643.1|640.7|0
1651586190000|2022-05-03 13:56:30|642.9|640.5|642.31|639.91|642.9|640.5|642.11|639.71|0
1651586200000|2022-05-03 13:56:40|642.51|640.11|643.89|641.49|644.48|642.08|642.51|640.11|0
1651586210000|2022-05-03 13:56:50|644.48|642.08|643.3|640.9|644.48|642.08|643.01|640.61|0
1651586220000|2022-05-03 13:57:00|642.71|640.31|642.31|639.91|642.71|640.31|642.31|639.91|0
1651586230000|2022-05-03 13:57:10|642.11|639.71|643.5|641.1|643.5|641.1|642.11|639.71|0
1651586240000|2022-05-03 13:57:20|644.09|641.69|645.08|642.68|645.08|642.68|643.69|641.29|0
1651586250000|2022-05-03 13:57:30|644.48|642.08|645.08|642.68|645.08|642.68|644.48|642.08|0
1651586260000|2022-05-03 13:57:40|645.27|642.87|645.38|642.98|645.38|642.98|644.98|642.58|0
1651586270000|2022-05-03 13:57:50|645.08|642.68|645.87|643.47|646.06|643.66|645.08|642.68|0
1651586280000|2022-05-03 13:58:00|646.26|643.86|645.87|643.47|646.26|643.86|645.87|643.47|0
1651586290000|2022-05-03 13:58:10|645.47|643.07|645.08|642.68|645.47|643.07|644.68|642.28|0
1651586300000|2022-05-03 13:58:20|645.77|643.37|645.77|643.37|646.06|643.66|645.77|643.37|0
1651586310000|2022-05-03 13:58:30|645.27|642.87|645.47|643.07|645.47|643.07|644.88|642.48|0
1651586320000|2022-05-03 13:58:40|645.38|642.98|648.24|645.84|648.24|645.84|645.38|642.98|0
1651586330000|2022-05-03 13:58:50|647.25|644.85|646.26|643.86|647.25|644.85|646.26|643.86|0
1651586340000|2022-05-03 13:59:00|644.88|642.48|643.49|641.09|644.88|642.48|643.49|641.09|0
1651586350000|2022-05-03 13:59:10|643.89|641.49|644.28|641.88|644.28|641.88|643.89|641.49|0
1651586360000|2022-05-03 13:59:20|645.08|642.68|642.11|639.71|645.08|642.68|642.11|639.71|0
1651586370000|2022-05-03 13:59:30|641.32|638.92|641.13|638.73|641.32|638.92|640.84|638.44|0
1651586380000|2022-05-03 13:59:40|642.11|639.71|642.61|640.21|642.61|640.21|642.02|639.62|0
1651586390000|2022-05-03 13:59:50|642.02|639.62|642.31|639.91|642.41|640.01|642.02|639.62|0
1651586400000|2022-05-03 14:00:00|640.14|637.74|638.87|636.47|640.14|637.74|638.28|635.88|0
1651586410000|2022-05-03 14:00:10|638.67|636.27|637.98|635.58|638.67|636.27|637.39|634.99|0
1651586420000|2022-05-03 14:00:20|638.17|635.77|637.98|635.58|638.17|635.77|637.98|635.58|0
1651586430000|2022-05-03 14:00:30|638.37|635.97|637.98|635.58|638.37|635.97|637.78|635.38|0
1651586440000|2022-05-03 14:00:40|637.78|635.38|638.87|636.47|638.96|636.56|637.78|635.38|0
1651586450000|2022-05-03 14:00:50|638.37|635.97|638.17|635.77|639.35|636.95|638.17|635.77|0
1651586460000|2022-05-03 14:01:00|637.88|635.48|637.78|635.38|638.17|635.77|637.78|635.38|0
1651586470000|2022-05-03 14:01:10|637.98|635.58|638.57|636.17|638.57|636.17|637.78|635.38|0
1651586480000|2022-05-03 14:01:20|637.98|635.58|637.39|634.99|638.37|635.97|637.39|634.99|0
1651586490000|2022-05-03 14:01:30|638.08|635.68|638.47|636.07|638.47|636.07|637.39|634.99|0
1651586500000|2022-05-03 14:01:40|638.17|635.77|638.76|636.36|638.76|636.36|637.98|635.58|0
1651586510000|2022-05-03 14:01:50|639.26|636.86|637.78|635.38|639.35|636.95|637.78|635.38|0
1651586520000|2022-05-03 14:02:00|637.58|635.18|638.67|636.27|638.67|636.27|637.58|635.18|0
1651586530000|2022-05-03 14:02:10|638.96|636.56|639.55|637.15|639.55|637.15|638.96|636.56|0
1651586540000|2022-05-03 14:02:20|639.35|636.95|638.17|635.77|639.35|636.95|638.17|635.77|0
1651586550000|2022-05-03 14:02:30|637.98|635.58|637.58|635.18|638.37|635.97|637.58|635.18|0
1651586560000|2022-05-03 14:02:40|637.78|635.38|637.78|635.38|637.78|635.38|637.39|634.99|0
1651586570000|2022-05-03 14:02:50|637.98|635.58|638.08|635.68|638.37|635.97|637.78|635.38|0
1651586580000|2022-05-03 14:03:00|637.98|635.58|637.58|635.18|637.98|635.58|637.58|635.18|0
1651586590000|2022-05-03 14:03:10|637.78|635.38|639.35|636.95|639.35|636.95|637.78|635.38|0
1651586600000|2022-05-03 14:03:20|639.16|636.76|638.27|635.87|639.34|636.94|638.27|635.87|0
1651586610000|2022-05-03 14:03:30|637.68|635.28|637.4|635|637.68|635.28|637.2|634.8|0
1651586620000|2022-05-03 14:03:40|637.01|634.61|637.4|635|637.4|635|637.01|634.61|0
1651586630000|2022-05-03 14:03:50|638.39|635.99|637.79|635.39|638.39|635.99|637.79|635.39|0
1651586640000|2022-05-03 14:04:00|637.31|634.91|637.79|635.39|637.79|635.39|637.2|634.8|0
1651586650000|2022-05-03 14:04:10|637.2|634.8|637.6|635.2|637.6|635.2|637.2|634.8|0
1651586660000|2022-05-03 14:04:20|637.01|634.61|637.01|634.61|637.4|635|637.01|634.61|0
1651586670000|2022-05-03 14:04:30|637.2|634.8|637.2|634.8|637.2|634.8|637.01|634.61|0
1651586680000|2022-05-03 14:04:40|635.63|633.23|635.83|633.43|635.83|633.43|635.04|632.64|0
1651586690000|2022-05-03 14:04:50|635.63|633.23|636.22|633.82|636.22|633.82|635.24|632.84|0
1651586700000|2022-05-03 14:05:00|636.02|633.62|634.25|631.85|636.02|633.62|634.25|631.85|0
1651586710000|2022-05-03 14:05:10|634.84|632.44|636.02|633.62|636.02|633.62|634.84|632.44|0
1651586720000|2022-05-03 14:05:20|636.22|633.82|638.19|635.79|638.19|635.79|636.22|633.82|0
1651586730000|2022-05-03 14:05:30|637.79|635.39|636.61|634.21|637.79|635.39|636.61|634.21|0
1651586740000|2022-05-03 14:05:40|637.01|634.61|636.02|633.62|637.01|634.61|635.34|632.94|0
1651586750000|2022-05-03 14:05:50|636.22|633.82|636.42|634.02|636.42|634.02|635.83|633.43|0
1651586760000|2022-05-03 14:06:00|637.01|634.61|637.4|635|637.79|635.39|637.01|634.61|0
1651586770000|2022-05-03 14:06:10|637.99|635.59|637.2|634.8|637.99|635.59|637.2|634.8|0
1651586780000|2022-05-03 14:06:20|637.4|635|636.42|634.02|637.4|635|636.02|633.62|0
1651586790000|2022-05-03 14:06:30|636.81|634.41|637.2|634.8|637.2|634.8|636.71|634.31|0
1651586800000|2022-05-03 14:06:40|638.19|635.79|637.99|635.59|638.19|635.79|637.6|635.2|0
1651586810000|2022-05-03 14:06:50|637.6|635.2|637.99|635.59|637.99|635.59|637.01|634.61|0
1651586820000|2022-05-03 14:07:00|637.6|635.2|639.37|636.97|639.37|636.97|637.6|635.2|0
1651586830000|2022-05-03 14:07:10|639.96|637.56|639.08|636.68|639.96|637.56|639.08|636.68|0
1651586840000|2022-05-03 14:07:20|639.17|636.77|643.03|640.63|643.03|640.63|639.17|636.77|0
1651586850000|2022-05-03 14:07:30|642.73|640.33|644.31|641.91|644.7|642.3|642.73|640.33|0
1651586860000|2022-05-03 14:07:40|643.82|641.42|644.31|641.91|644.31|641.91|643.52|641.12|0
1651586870000|2022-05-03 14:07:50|643.52|641.12|642.73|640.33|643.52|641.12|642.33|639.93|0
1651586880000|2022-05-03 14:08:00|642.92|640.52|644.31|641.91|644.31|641.91|642.92|640.52|0
1651586890000|2022-05-03 14:08:10|644.7|642.3|643.71|641.31|644.7|642.3|643.32|640.92|0
1651586900000|2022-05-03 14:08:20|643.52|641.12|644.21|641.81|644.21|641.81|643.12|640.72|0
1651586910000|2022-05-03 14:08:30|643.91|641.51|645.89|643.49|645.89|643.49|643.71|641.31|0
1651586920000|2022-05-03 14:08:40|647.48|645.08|648.87|646.47|648.87|646.47|647.48|645.08|0
1651586930000|2022-05-03 14:08:50|648.27|645.87|648.07|645.67|648.27|645.87|647.88|645.48|0
1651586940000|2022-05-03 14:09:00|648.67|646.27|647.18|644.78|648.67|646.27|647.18|644.78|0
1651586950000|2022-05-03 14:09:10|647.48|645.08|647.98|645.58|648.07|645.67|647.48|645.08|0
1651586960000|2022-05-03 14:09:20|647.28|644.88|647.88|645.48|647.88|645.48|647.28|644.88|0
1651586970000|2022-05-03 14:09:30|648.07|645.67|648.87|646.47|648.87|646.47|648.07|645.67|0
1651586980000|2022-05-03 14:09:40|649.26|646.86|650.76|648.36|650.76|648.36|649.26|646.86|0
1651586990000|2022-05-03 14:09:50|650.85|648.45|649.26|646.86|650.85|648.45|649.26|646.86|0
1651587000000|2022-05-03 14:10:00|650.26|647.86|650.16|647.76|650.46|648.06|649.86|647.46|0
1651587010000|2022-05-03 14:10:10|650.66|648.26|651.85|649.45|651.85|649.45|650.46|648.06|0
1651587020000|2022-05-03 14:10:20|651.05|648.65|650.66|648.26|651.05|648.65|650.66|648.26|0
1651587030000|2022-05-03 14:10:30|650.16|647.76|648.77|646.37|650.16|647.76|648.47|646.07|0
1651587040000|2022-05-03 14:10:40|649.26|646.86|650.46|648.06|650.46|648.06|649.26|646.86|0
1651587050000|2022-05-03 14:10:50|650.85|648.45|650.26|647.86|650.85|648.45|650.06|647.66|0
1651587060000|2022-05-03 14:11:00|649.86|647.46|650.66|648.26|650.66|648.26|649.86|647.46|0
1651587070000|2022-05-03 14:11:10|650.46|648.06|649.66|647.26|650.46|648.06|649.66|647.26|0
1651587080000|2022-05-03 14:11:20|649.26|646.86|649.66|647.26|650.06|647.66|649.26|646.86|0
1651587090000|2022-05-03 14:11:30|649.07|646.67|647.68|645.28|649.07|646.67|647.68|645.28|0
1651587100000|2022-05-03 14:11:40|646.68|644.28|647.87|645.47|647.87|645.47|646.68|644.28|0
1651587110000|2022-05-03 14:11:50|648.07|645.67|649.66|647.26|649.66|647.26|648.07|645.67|0
1651587120000|2022-05-03 14:12:00|649.46|647.06|651.25|648.85|651.25|648.85|649.46|647.06|0
1651587130000|2022-05-03 14:12:10|651.65|649.25|652.45|650.05|653.15|650.75|651.65|649.25|0
1651587140000|2022-05-03 14:12:20|652.84|650.44|653.24|650.84|653.24|650.84|652.45|650.05|0
1651587150000|2022-05-03 14:12:30|653.04|650.64|653.04|650.64|653.04|650.64|652.65|650.25|0
1651587160000|2022-05-03 14:12:40|652.65|650.25|652.05|649.65|652.65|650.25|651.85|649.45|0
1651587170000|2022-05-03 14:12:50|652.25|649.85|651.16|648.76|652.25|649.85|651.16|648.76|0
1651587180000|2022-05-03 14:13:00|650.46|648.06|649.07|646.67|650.46|648.06|649.07|646.67|0
1651587190000|2022-05-03 14:13:10|648.67|646.27|648.37|645.97|649.46|647.06|648.37|645.97|0
1651587200000|2022-05-03 14:13:20|648.97|646.57|648.27|645.87|648.97|646.57|648.27|645.87|0
1651587210000|2022-05-03 14:13:30|648.07|645.67|648.67|646.27|648.67|646.27|648.07|645.67|0
1651587220000|2022-05-03 14:13:40|649.26|646.86|648.87|646.47|649.86|647.46|648.87|646.47|0
1651587230000|2022-05-03 14:13:50|649.07|646.67|648.27|645.87|649.07|646.67|648.07|645.67|0
1651587240000|2022-05-03 14:14:00|647.87|645.47|647.48|645.08|647.87|645.47|647.48|645.08|0
1651587250000|2022-05-03 14:14:10|647.28|644.88|647.08|644.68|648.27|645.87|647.08|644.68|0
1651587260000|2022-05-03 14:14:20|646.88|644.48|646.99|644.59|647.28|644.88|646.88|644.48|0
1651587270000|2022-05-03 14:14:30|646.49|644.09|644.31|641.91|646.49|644.09|644.31|641.91|0
1651587280000|2022-05-03 14:14:40|644.9|642.5|643.32|640.92|644.9|642.5|643.32|640.92|0
1651587290000|2022-05-03 14:14:50|642.33|639.93|641.74|639.34|642.33|639.93|641.54|639.14|0
1651587300000|2022-05-03 14:15:00|642.72|640.32|643.91|641.51|644.5|642.1|642.72|640.32|0
1651587310000|2022-05-03 14:15:10|644.31|641.91|642.72|640.32|644.31|641.91|642.72|640.32|0
1651587320000|2022-05-03 14:15:20|643.71|641.31|645.3|642.9|645.4|643|643.71|641.31|0
1651587330000|2022-05-03 14:15:30|644.5|642.1|643.32|640.92|644.5|642.1|643.32|640.92|0
1651587340000|2022-05-03 14:15:40|643.91|641.51|648.07|645.67|648.07|645.67|643.91|641.51|0
1651587350000|2022-05-03 14:15:50|648.97|646.57|647.67|645.27|648.97|646.57|647.67|645.27|0
1651587360000|2022-05-03 14:16:00|647.38|644.98|649.06|646.66|649.06|646.66|647.38|644.98|0
1651587370000|2022-05-03 14:16:10|650.46|648.06|650.46|648.06|650.65|648.25|650.46|648.06|0
1651587380000|2022-05-03 14:16:20|650.16|647.76|650.06|647.66|650.46|648.06|650.06|647.66|0
1651587390000|2022-05-03 14:16:30|650.26|647.86|650.85|648.45|650.85|648.45|649.86|647.46|0
1651587400000|2022-05-03 14:16:40|650.46|648.06|649.66|647.26|650.46|648.06|649.66|647.26|0
1651587410000|2022-05-03 14:16:50|649.06|646.66|649.06|646.66|649.26|646.86|648.87|646.47|0
1651587420000|2022-05-03 14:17:00|647.67|645.27|647.67|645.27|647.67|645.27|646.68|644.28|0
1651587430000|2022-05-03 14:17:10|647.08|644.68|646.09|643.69|647.08|644.68|645.89|643.49|0
1651587440000|2022-05-03 14:17:20|645.89|643.49|645.1|642.7|645.89|643.49|645.1|642.7|0
1651587450000|2022-05-03 14:17:30|645.3|642.9|646.68|644.28|646.68|644.28|645.3|642.9|0
1651587460000|2022-05-03 14:17:40|646.88|644.48|646.19|643.79|646.88|644.48|646.19|643.79|0
1651587470000|2022-05-03 14:17:50|646.88|644.48|645.89|643.49|647.08|644.68|645.89|643.49|0
1651587480000|2022-05-03 14:18:00|646.29|643.89|645.79|643.39|646.29|643.89|645.79|643.39|0
1651587490000|2022-05-03 14:18:10|645.99|643.59|647.28|644.88|647.28|644.88|645.89|643.49|0
1651587500000|2022-05-03 14:18:20|646.59|644.19|646.68|644.28|646.68|644.28|646.48|644.08|0
1651587510000|2022-05-03 14:18:30|646.48|644.08|645.3|642.9|646.48|644.08|645.1|642.7|0
1651587520000|2022-05-03 14:18:40|645.6|643.2|645.49|643.09|645.6|643.2|644.9|642.5|0
1651587530000|2022-05-03 14:18:50|645.3|642.9|646.09|643.69|646.09|643.69|645.1|642.7|0
1651587540000|2022-05-03 14:19:00|645.1|642.7|643.91|641.51|645.1|642.7|643.71|641.31|0
1651587550000|2022-05-03 14:19:10|643.71|641.31|645.1|642.7|645.1|642.7|643.71|641.31|0
1651587560000|2022-05-03 14:19:20|645.3|642.9|644.7|642.3|645.49|643.09|644.7|642.3|0
1651587570000|2022-05-03 14:19:30|644.11|641.71|644.11|641.71|644.31|641.91|644.11|641.71|0
1651587580000|2022-05-03 14:19:40|643.91|641.51|644.01|641.61|644.31|641.91|643.91|641.51|0
1651587590000|2022-05-03 14:19:50|643.32|640.92|643.12|640.72|643.51|641.11|642.92|640.52|0
1651587600000|2022-05-03 14:20:00|643.71|641.31|644.9|642.5|644.9|642.5|643.71|641.31|0
1651587610000|2022-05-03 14:20:10|644.21|641.81|643.12|640.72|644.21|641.81|643.12|640.72|0
1651587620000|2022-05-03 14:20:20|643.32|640.92|642.92|640.52|643.71|641.31|642.92|640.52|0
1651587630000|2022-05-03 14:20:30|643.12|640.72|642.92|640.52|643.51|641.11|642.92|640.52|0
1651587640000|2022-05-03 14:20:40|642.52|640.12|642.03|639.63|642.72|640.32|642.03|639.63|0
1651587650000|2022-05-03 14:20:50|641.54|639.14|641.14|638.74|641.54|639.14|640.35|637.95|0
1651587660000|2022-05-03 14:21:00|640.55|638.15|641.73|639.33|641.73|639.33|640.55|638.15|0
1651587670000|2022-05-03 14:21:10|642.23|639.83|644.11|641.71|644.11|641.71|642.23|639.83|0
1651587680000|2022-05-03 14:21:20|644.5|642.1|644.5|642.1|644.5|642.1|644.5|642.1|0
1651587690000|2022-05-03 14:21:30|644.3|641.9|644.3|641.9|644.3|641.9|643.71|641.31|0
1651587700000|2022-05-03 14:21:40|644.9|642.5|645.89|643.49|646.29|643.89|644.9|642.5|0
1651587710000|2022-05-03 14:21:50|646.29|643.89|646.29|643.89|646.29|643.89|646.19|643.79|0
1651587720000|2022-05-03 14:22:00|645.29|642.89|647.08|644.68|647.08|644.68|645.29|642.89|0
1651587730000|2022-05-03 14:22:10|648.27|645.87|649.06|646.66|649.26|646.86|648.27|645.87|0
1651587740000|2022-05-03 14:22:20|648.27|645.87|648.27|645.87|648.27|645.87|648.27|645.87|0
1651587750000|2022-05-03 14:22:30|646.88|644.48|646.28|643.88|646.88|644.48|646.28|643.88|0
1651587760000|2022-05-03 14:22:40|646.48|644.08|646.28|643.88|646.59|644.19|646.28|643.88|0
1651587770000|2022-05-03 14:22:50|646.39|643.99|643.71|641.31|646.39|643.99|643.71|641.31|0
1651587780000|2022-05-03 14:23:00|643.91|641.51|644.3|641.9|644.9|642.5|643.91|641.51|0
1651587790000|2022-05-03 14:23:10|644.01|641.61|643.81|641.41|644.01|641.61|643.71|641.31|0
1651587800000|2022-05-03 14:23:20|644.7|642.3|646.48|644.08|646.48|644.08|644.7|642.3|0
1651587810000|2022-05-03 14:23:30|646.28|643.88|645.29|642.89|646.28|643.88|645.29|642.89|0
1651587820000|2022-05-03 14:23:40|646.48|644.08|645.89|643.49|646.48|644.08|645.89|643.49|0
1651587830000|2022-05-03 14:23:50|646.28|643.88|646.09|643.69|646.28|643.88|645.69|643.29|0
1651587840000|2022-05-03 14:24:00|645.89|643.49|645.29|642.89|645.89|643.49|644.9|642.5|0
1651587850000|2022-05-03 14:24:10|644.9|642.5|646.09|643.69|646.09|643.69|644.9|642.5|0
1651587860000|2022-05-03 14:24:20|646.28|643.88|645.49|643.09|646.48|644.08|645.49|643.09|0
1651587870000|2022-05-03 14:24:30|645.1|642.7|645.29|642.89|646.09|643.69|645.1|642.7|0
1651587880000|2022-05-03 14:24:40|645.1|642.7|645.29|642.89|646.09|643.69|645.1|642.7|0
1651587890000|2022-05-03 14:24:50|645.69|643.29|644.62|642.22|645.89|643.49|644.62|642.22|0
1651587900000|2022-05-03 14:25:00|644.03|641.63|643.04|640.64|644.03|641.63|642.64|640.24|0
1651587910000|2022-05-03 14:25:10|643.44|641.04|644.23|641.83|644.23|641.83|642.84|640.44|0
1651587920000|2022-05-03 14:25:20|645.62|643.22|645.22|642.82|645.92|643.52|645.22|642.82|0
1651587930000|2022-05-03 14:25:30|645.02|642.62|643.83|641.43|645.02|642.62|643.83|641.43|0
1651587940000|2022-05-03 14:25:40|644.23|641.83|639.28|636.88|644.23|641.83|639.28|636.88|0
1651587950000|2022-05-03 14:25:50|639.68|637.28|641.06|638.66|641.06|638.66|639.68|637.28|0
1651587960000|2022-05-03 14:26:00|639.48|637.08|639.09|636.69|639.48|637.08|638.49|636.09|0
1651587970000|2022-05-03 14:26:10|638.89|636.49|638.69|636.29|638.89|636.49|638.3|635.9|0
1651587980000|2022-05-03 14:26:20|638.89|636.49|640.07|637.67|640.07|637.67|638.89|636.49|0
1651587990000|2022-05-03 14:26:30|640.47|638.07|639.88|637.48|640.67|638.27|639.88|637.48|0
1651588000000|2022-05-03 14:26:40|639.98|637.58|640.07|637.67|640.86|638.46|639.98|637.58|0
1651588010000|2022-05-03 14:26:50|638.69|636.29|637.31|634.91|638.69|636.29|637.31|634.91|0
1651588020000|2022-05-03 14:27:00|637.9|635.5|638.6|636.2|638.69|636.29|637.22|634.82|0
1651588030000|2022-05-03 14:27:10|638.49|636.09|638.6|636.2|639.48|637.08|638.49|636.09|0
1651588040000|2022-05-03 14:27:20|638.3|635.9|638.89|636.49|638.89|636.49|638.3|635.9|0
1651588050000|2022-05-03 14:27:30|638.69|636.29|638.69|636.29|638.69|636.29|637.9|635.5|0
1651588060000|2022-05-03 14:27:40|639.09|636.69|637.51|635.11|639.09|636.69|637.51|635.11|0
1651588070000|2022-05-03 14:27:50|637.81|635.41|637.7|635.3|637.9|635.5|637.51|635.11|0
1651588080000|2022-05-03 14:28:00|637.11|634.71|637.81|635.41|638.1|635.7|637.11|634.71|0
1651588090000|2022-05-03 14:28:10|637.51|635.11|638.3|635.9|638.3|635.9|637.51|635.11|0
1651588100000|2022-05-03 14:28:20|638.69|636.29|638.49|636.09|638.69|636.29|637.9|635.5|0
1651588110000|2022-05-03 14:28:30|637.9|635.5|638|635.6|638.3|635.9|637.9|635.5|0
1651588120000|2022-05-03 14:28:40|637.9|635.5|638.1|635.7|638.4|636|637.9|635.5|0
1651588130000|2022-05-03 14:28:50|638.3|635.9|638.69|636.29|638.69|636.29|638.2|635.8|0
1651588140000|2022-05-03 14:29:00|638.79|636.39|635.73|633.33|638.79|636.39|635.73|633.33|0
1651588150000|2022-05-03 14:29:10|636.32|633.92|638.1|635.7|638.1|635.7|636.32|633.92|0
1651588160000|2022-05-03 14:29:20|637.7|635.3|637.11|634.71|637.7|635.3|637.11|634.71|0
1651588170000|2022-05-03 14:29:30|637.31|634.91|638.1|635.7|638.1|635.7|637.31|634.91|0
1651588180000|2022-05-03 14:29:40|637.9|635.5|637.51|635.11|637.9|635.5|637.51|635.11|0
1651588190000|2022-05-03 14:29:50|637.7|635.3|637.41|635.01|637.81|635.41|637.41|635.01|0
1651588200000|2022-05-03 14:30:00|636.72|634.32|635.34|632.94|636.92|634.52|635.34|632.94|0
1651588210000|2022-05-03 14:30:10|635.14|632.74|635.93|633.53|635.93|633.53|634.36|631.96|0
1651588220000|2022-05-03 14:30:20|636.92|634.52|637.31|634.91|637.31|634.91|636.32|633.92|0
1651588230000|2022-05-03 14:30:30|637.7|635.3|638.4|636|638.4|636|637.7|635.3|0
1651588240000|2022-05-03 14:30:40|638.49|636.09|637.31|634.91|638.49|636.09|637.31|634.91|0
1651588250000|2022-05-03 14:30:50|637.11|634.71|637.9|635.5|637.9|635.5|636.91|634.51|0
1651588260000|2022-05-03 14:31:00|637.51|635.11|639.28|636.88|639.28|636.88|637.51|635.11|0
1651588270000|2022-05-03 14:31:10|639.08|636.68|641.85|639.45|641.85|639.45|639.08|636.68|0
1651588280000|2022-05-03 14:31:20|641.46|639.06|639.87|637.47|641.46|639.06|639.87|637.47|0
1651588290000|2022-05-03 14:31:30|640.47|638.07|639.48|637.08|640.47|638.07|639.48|637.08|0
1651588300000|2022-05-03 14:31:40|636.91|634.51|638|635.6|638.49|636.09|636.91|634.51|0
1651588310000|2022-05-03 14:31:50|638.29|635.89|637.61|635.21|638.29|635.89|637.31|634.91|0
1651588320000|2022-05-03 14:32:00|637.31|634.91|632.59|630.19|637.31|634.91|632.59|630.19|0
1651588330000|2022-05-03 14:32:10|633.37|630.97|633.96|631.56|633.96|631.56|633.37|630.97|0
1651588340000|2022-05-03 14:32:20|634.16|631.76|634.36|631.96|634.36|631.96|633.57|631.17|0
1651588350000|2022-05-03 14:32:30|633.77|631.37|634.36|631.96|634.36|631.96|633.57|631.17|0
1651588360000|2022-05-03 14:32:40|634.35|631.95|633.67|631.27|634.35|631.95|633.67|631.27|0
1651588370000|2022-05-03 14:32:50|633.37|630.97|631.8|629.4|633.37|630.97|631.6|629.2|0
1651588380000|2022-05-03 14:33:00|631.21|628.81|631.02|628.62|631.41|629.01|630.43|628.03|0
1651588390000|2022-05-03 14:33:10|630.92|628.52|633.57|631.17|633.57|631.17|630.92|628.52|0
1651588400000|2022-05-03 14:33:20|632.98|630.58|632.39|629.99|632.98|630.58|632.39|629.99|0
1651588410000|2022-05-03 14:33:30|631.8|629.4|631.8|629.4|631.8|629.4|631.8|629.4|0
1651588420000|2022-05-03 14:33:40|632|629.6|631.41|629.01|632|629.6|631.41|629.01|0
1651588430000|2022-05-03 14:33:50|631.6|629.2|631.8|629.4|632.39|629.99|631.6|629.2|0
1651588440000|2022-05-03 14:34:00|631.21|628.81|631.21|628.81|631.21|628.81|630.62|628.22|0
1651588450000|2022-05-03 14:34:10|631.31|628.91|631.02|628.62|631.31|628.91|630.62|628.22|0
1651588460000|2022-05-03 14:34:20|630.92|628.52|630.82|628.42|630.92|628.52|630.43|628.03|0
1651588470000|2022-05-03 14:34:30|630.62|628.22|631.41|629.01|631.6|629.2|630.62|628.22|0
1651588480000|2022-05-03 14:34:40|632|629.6|632.19|629.79|632.19|629.79|632|629.6|0
1651588490000|2022-05-03 14:34:50|632.39|629.99|632.59|630.19|632.59|630.19|632.39|629.99|0
1651588500000|2022-05-03 14:35:00|632|629.6|631.71|629.31|632|629.6|631.71|629.31|0
1651588510000|2022-05-03 14:35:10|631.41|629.01|631.6|629.2|632.39|629.99|631.41|629.01|0
1651588520000|2022-05-03 14:35:20|631.41|629.01|632.39|629.99|632.39|629.99|631.41|629.01|0
1651588530000|2022-05-03 14:35:30|631.8|629.4|632.98|630.58|632.98|630.58|631.8|629.4|0
1651588540000|2022-05-03 14:35:40|633.17|630.77|635.14|632.74|635.14|632.74|633.17|630.77|0
1651588550000|2022-05-03 14:35:50|635.24|632.84|633.96|631.56|635.24|632.84|633.96|631.56|0
1651588560000|2022-05-03 14:36:00|633.57|631.17|635.53|633.13|635.53|633.13|633.57|631.17|0
1651588570000|2022-05-03 14:36:10|636.13|633.73|634.55|632.15|636.13|633.73|634.55|632.15|0
1651588580000|2022-05-03 14:36:20|635.14|632.74|634.94|632.54|635.34|632.94|634.94|632.54|0
1651588590000|2022-05-03 14:36:30|635.53|633.13|634.55|632.15|635.53|633.13|634.55|632.15|0
1651588600000|2022-05-03 14:36:40|634.35|631.95|634.35|631.95|634.35|631.95|633.96|631.56|0
1651588610000|2022-05-03 14:36:50|634.75|632.35|634.94|632.54|634.94|632.54|634.55|632.15|0
1651588620000|2022-05-03 14:37:00|635.53|633.13|635.73|633.33|636.72|634.32|635.53|633.13|0
1651588630000|2022-05-03 14:37:10|636.13|633.73|635.73|633.33|636.13|633.73|635.34|632.94|0
1651588640000|2022-05-03 14:37:20|635.93|633.53|636.52|634.12|636.52|634.12|635.64|633.24|0
1651588650000|2022-05-03 14:37:30|636.32|633.92|637.9|635.5|637.9|635.5|636.32|633.92|0
1651588660000|2022-05-03 14:37:40|638.1|635.7|637.9|635.5|638.29|635.89|637.9|635.5|0
1651588670000|2022-05-03 14:37:50|638.1|635.7|639.28|636.88|639.28|636.88|638.1|635.7|0
1651588680000|2022-05-03 14:38:00|639.08|636.68|638.1|635.7|639.08|636.68|638.1|635.7|0
1651588690000|2022-05-03 14:38:10|638.69|636.29|637.9|635.5|638.89|636.49|637.9|635.5|0
1651588700000|2022-05-03 14:38:20|638.29|635.89|638.29|635.89|638.49|636.09|638.29|635.89|0
1651588710000|2022-05-03 14:38:30|638.49|636.09|638.29|635.89|638.49|636.09|637.9|635.5|0
1651588720000|2022-05-03 14:38:40|638.69|636.29|638.88|636.48|639.48|637.08|638.69|636.29|0
1651588730000|2022-05-03 14:38:50|638.69|636.29|638.69|636.29|638.69|636.29|638.69|636.29|0
1651588740000|2022-05-03 14:39:00|639.08|636.68|638.88|636.48|639.48|637.08|638.88|636.48|0
1651588750000|2022-05-03 14:39:10|639.28|636.88|639.28|636.88|639.28|636.88|639.08|636.68|0
1651588760000|2022-05-03 14:39:20|639.08|636.68|639.67|637.27|639.67|637.27|639.08|636.68|0
1651588770000|2022-05-03 14:39:30|639.87|637.47|639.67|637.27|639.87|637.47|639.67|637.27|0
1651588780000|2022-05-03 14:39:40|639.87|637.47|639.48|637.08|639.87|637.47|639.48|637.08|0
1651588790000|2022-05-03 14:39:50|639.67|637.27|639.87|637.47|639.87|637.47|639.67|637.27|0
1651588800000|2022-05-03 14:40:00|639.67|637.27|639.67|637.27|639.87|637.47|639.67|637.27|0
1651588810000|2022-05-03 14:40:10|639.87|637.47|639.08|636.68|639.87|637.47|639.08|636.68|0
1651588820000|2022-05-03 14:40:20|639.28|636.88|640.46|638.06|640.46|638.06|639.28|636.88|0
1651588830000|2022-05-03 14:40:30|640.66|638.26|641.85|639.45|641.85|639.45|640.66|638.26|0
1651588840000|2022-05-03 14:40:40|642.05|639.65|641.85|639.45|642.05|639.65|641.26|638.86|0
1651588850000|2022-05-03 14:40:50|642.24|639.84|642.44|640.04|642.44|640.04|641.45|639.05|0
1651588860000|2022-05-03 14:41:00|642.05|639.65|642.24|639.84|642.64|640.24|642.05|639.65|0
1651588870000|2022-05-03 14:41:10|642.05|639.65|642.64|640.24|642.64|640.24|642.05|639.65|0
1651588880000|2022-05-03 14:41:20|642.05|639.65|641.25|638.85|642.05|639.65|641.06|638.66|0
1651588890000|2022-05-03 14:41:30|641.45|639.05|641.85|639.45|642.05|639.65|641.45|639.05|0
1651588900000|2022-05-03 14:41:40|642.15|639.75|642.44|640.04|642.44|640.04|642.15|639.75|0
1651588910000|2022-05-03 14:41:50|642.64|640.24|642.44|640.04|642.64|640.24|642.44|640.04|0
1651588920000|2022-05-03 14:42:00|642.64|640.24|642.64|640.24|642.64|640.24|642.64|640.24|0
1651588930000|2022-05-03 14:42:10|644.22|641.82|644.22|641.82|644.82|642.42|644.22|641.82|0
1651588940000|2022-05-03 14:42:20|644.62|642.22|644.42|642.02|644.62|642.22|643.43|641.03|0
1651588950000|2022-05-03 14:42:30|644.22|641.82|643.04|640.64|644.22|641.82|643.04|640.64|0
1651588960000|2022-05-03 14:42:40|643.43|641.03|643.04|640.64|643.43|641.03|643.04|640.64|0
1651588970000|2022-05-03 14:42:50|642.84|640.44|642.84|640.44|643.04|640.64|642.84|640.44|0
1651588980000|2022-05-03 14:43:00|643.04|640.64|643.43|641.03|643.43|641.03|642.44|640.04|0
1651588990000|2022-05-03 14:43:10|643.83|641.43|643.43|641.03|643.83|641.43|643.23|640.83|0
1651589000000|2022-05-03 14:43:20|643.83|641.43|644.03|641.63|644.62|642.22|643.83|641.43|0
1651589010000|2022-05-03 14:43:30|643.83|641.43|644.82|642.42|644.82|642.42|643.83|641.43|0
1651589020000|2022-05-03 14:43:40|645.21|642.81|646.8|644.4|646.8|644.4|645.21|642.81|0
1651589030000|2022-05-03 14:43:50|646.6|644.2|646.21|643.81|646.6|644.2|646.21|643.81|0
1651589040000|2022-05-03 14:44:00|645.81|643.41|646.4|644|646.4|644|645.81|643.41|0
1651589050000|2022-05-03 14:44:10|646.21|643.81|646.01|643.61|646.21|643.81|645.91|643.51|0
1651589060000|2022-05-03 14:44:20|646.21|643.81|646.11|643.71|646.21|643.81|646.11|643.71|0
1651589070000|2022-05-03 14:44:30|646.6|644.2|646.21|643.81|646.8|644.4|646.21|643.81|0
1651589080000|2022-05-03 14:44:40|646.4|644|646.21|643.81|646.4|644|645.61|643.21|0
1651589090000|2022-05-03 14:44:50|645.81|643.41|647|644.6|647|644.6|645.81|643.41|0
1651589100000|2022-05-03 14:45:00|647.2|644.8|648.19|645.79|648.19|645.79|647.2|644.8|0
1651589110000|2022-05-03 14:45:10|648.59|646.19|648.99|646.59|648.99|646.59|648.59|646.19|0
1651589120000|2022-05-03 14:45:20|649.09|646.69|648.59|646.19|649.09|646.69|648.39|645.99|0
1651589130000|2022-05-03 14:45:30|648.19|645.79|648.39|645.99|648.39|645.99|647.4|645|0
1651589140000|2022-05-03 14:45:40|648.59|646.19|647.79|645.39|648.59|646.19|647.79|645.39|0
1651589150000|2022-05-03 14:45:50|648.19|645.79|647|644.6|648.19|645.79|647|644.6|0
1651589160000|2022-05-03 14:46:00|646.4|644|646.4|644|646.6|644.2|646.4|644|0
1651589170000|2022-05-03 14:46:10|646.01|643.61|647.4|645|647.4|645|646.01|643.61|0
1651589180000|2022-05-03 14:46:20|647.5|645.1|647.2|644.8|647.5|645.1|647.2|644.8|0
1651589190000|2022-05-03 14:46:30|647.6|645.2|648.39|645.99|648.39|645.99|647.6|645.2|0
1651589200000|2022-05-03 14:46:40|648.99|646.59|649.78|647.38|649.78|647.38|648.99|646.59|0
1651589210000|2022-05-03 14:46:50|650.58|648.18|650.38|647.98|650.58|648.18|649.98|647.58|0
1651589220000|2022-05-03 14:47:00|649.98|647.58|650.98|648.58|651.38|648.98|649.98|647.58|0
1651589230000|2022-05-03 14:47:10|650.58|648.18|649.78|647.38|650.58|648.18|649.78|647.38|0
1651589240000|2022-05-03 14:47:20|650.18|647.78|650.38|647.98|650.68|648.28|650.18|647.78|0
1651589250000|2022-05-03 14:47:30|650.58|648.18|650.18|647.78|650.58|648.18|650.18|647.78|0
1651589260000|2022-05-03 14:47:40|649.58|647.18|650.18|647.78|650.18|647.78|649.58|647.18|0
1651589270000|2022-05-03 14:47:50|649.98|647.58|650.18|647.78|650.38|647.98|649.98|647.58|0
1651589280000|2022-05-03 14:48:00|649.78|647.38|649.58|647.18|650.18|647.78|649.58|647.18|0
1651589290000|2022-05-03 14:48:10|650.18|647.78|650.38|647.98|650.78|648.38|650.18|647.78|0
1651589300000|2022-05-03 14:48:20|650.18|647.78|649.38|646.98|650.18|647.78|649.38|646.98|0
1651589310000|2022-05-03 14:48:30|649.19|646.79|648.59|646.19|649.19|646.79|648.59|646.19|0
1651589320000|2022-05-03 14:48:40|648.19|645.79|648.79|646.39|648.79|646.39|647.79|645.39|0
1651589330000|2022-05-03 14:48:50|648.19|645.79|648.19|645.79|648.39|645.99|648.19|645.79|0
1651589340000|2022-05-03 14:49:00|647.99|645.59|648.99|646.59|649.19|646.79|647.99|645.59|0
1651589350000|2022-05-03 14:49:10|648.79|646.39|649.19|646.79|649.19|646.79|647.99|645.59|0
1651589360000|2022-05-03 14:49:20|648.79|646.39|648.79|646.39|648.79|646.39|648.19|645.79|0
1651589370000|2022-05-03 14:49:30|649.19|646.79|648.39|645.99|649.19|646.79|648.39|645.99|0
1651589380000|2022-05-03 14:49:40|648.79|646.39|649.58|647.18|649.58|647.18|648.79|646.39|0
1651589390000|2022-05-03 14:49:50|649.78|647.38|648.99|646.59|649.78|647.38|648.99|646.59|0
1651589400000|2022-05-03 14:50:00|649.78|647.38|650.25|647.85|651.31|648.91|649.78|647.38|0
1651589410000|2022-05-03 14:50:10|650.05|647.65|649.06|646.66|650.05|647.65|649.06|646.66|0
1651589420000|2022-05-03 14:50:20|648.86|646.46|648.66|646.26|648.86|646.46|648.26|645.86|0
1651589430000|2022-05-03 14:50:30|648.86|646.46|648.86|646.46|649.06|646.66|648.66|646.26|0
1651589440000|2022-05-03 14:50:40|647.97|645.57|648.26|645.86|648.46|646.06|647.97|645.57|0
1651589450000|2022-05-03 14:50:50|648.86|646.46|647.27|644.87|648.86|646.46|647.27|644.87|0
1651589460000|2022-05-03 14:51:00|646.47|644.07|646.47|644.07|647.07|644.67|646.47|644.07|0
1651589470000|2022-05-03 14:51:10|646.67|644.27|646.47|644.07|646.87|644.47|646.47|644.07|0
1651589480000|2022-05-03 14:51:20|646.87|644.47|647.07|644.67|647.07|644.67|646.87|644.47|0
1651589490000|2022-05-03 14:51:30|646.67|644.27|646.47|644.07|646.67|644.27|645.88|643.48|0
1651589500000|2022-05-03 14:51:40|646.08|643.68|646.27|643.87|646.27|643.87|645.88|643.48|0
1651589510000|2022-05-03 14:51:50|646.08|643.68|645.88|643.48|646.08|643.68|645.68|643.28|0
1651589520000|2022-05-03 14:52:00|646.27|643.87|646.47|644.07|646.47|644.07|646.27|643.87|0
1651589530000|2022-05-03 14:52:10|646.27|643.87|645.88|643.48|646.27|643.87|645.88|643.48|0
1651589540000|2022-05-03 14:52:20|645.68|643.28|644.09|641.69|645.68|643.28|644.09|641.69|0
1651589550000|2022-05-03 14:52:30|644.88|642.48|645.88|643.48|645.88|643.48|644.88|642.48|0
1651589560000|2022-05-03 14:52:40|646.27|643.87|647.66|645.26|647.66|645.26|646.27|643.87|0
1651589570000|2022-05-03 14:52:50|647.07|644.67|646.27|643.87|647.07|644.67|646.27|643.87|0
1651589580000|2022-05-03 14:53:00|646.47|644.07|646.07|643.67|646.47|644.07|645.78|643.38|0
1651589590000|2022-05-03 14:53:10|645.48|643.08|645.08|642.68|645.48|643.08|644.29|641.89|0
1651589600000|2022-05-03 14:53:20|645.28|642.88|644.88|642.48|645.28|642.88|644.69|642.29|0
1651589610000|2022-05-03 14:53:30|644.49|642.09|644.49|642.09|644.88|642.48|644.49|642.09|0
1651589620000|2022-05-03 14:53:40|644.68|642.28|644.88|642.48|645.08|642.68|644.68|642.28|0
1651589630000|2022-05-03 14:53:50|644.49|642.09|644.88|642.48|644.88|642.48|644.49|642.09|0
1651589640000|2022-05-03 14:54:00|641.42|639.02|642.11|639.71|642.11|639.71|641.32|638.92|0
1651589650000|2022-05-03 14:54:10|643.49|641.09|642.9|640.5|643.49|641.09|642.7|640.3|0
1651589660000|2022-05-03 14:54:20|642.31|639.91|643.3|640.9|643.3|640.9|642.31|639.91|0
1651589670000|2022-05-03 14:54:30|643.49|641.09|644.68|642.28|644.68|642.28|643.49|641.09|0
1651589680000|2022-05-03 14:54:40|644.49|642.09|644.88|642.48|644.88|642.48|644.09|641.69|0
1651589690000|2022-05-03 14:54:50|644.68|642.28|643.89|641.49|644.68|642.28|643.89|641.49|0
1651589700000|2022-05-03 14:55:00|644.29|641.89|643.89|641.49|644.49|642.09|643.89|641.49|0
1651589710000|2022-05-03 14:55:10|644.09|641.69|643.69|641.29|644.09|641.69|643.69|641.29|0
1651589720000|2022-05-03 14:55:20|644.09|641.69|642.41|640.01|644.45|642.05|642.41|640.01|0
1651589730000|2022-05-03 14:55:30|643|640.6|643.6|641.2|643.6|641.2|643|640.6|0
1651589740000|2022-05-03 14:55:40|644.19|641.79|643.8|641.4|644.19|641.79|643.8|641.4|0
1651589750000|2022-05-03 14:55:50|643.6|641.2|643.6|641.2|643.8|641.4|643.6|641.2|0
1651589760000|2022-05-03 14:56:00|643.5|641.1|643.2|640.8|643.8|641.4|643.2|640.8|0
1651589770000|2022-05-03 14:56:10|642.61|640.21|642.81|640.41|643.4|641|642.61|640.21|0
1651589780000|2022-05-03 14:56:20|642.61|640.21|642.41|640.01|642.81|640.41|642.41|640.01|0
1651589790000|2022-05-03 14:56:30|641.92|639.52|642.01|639.61|642.01|639.61|641.92|639.52|0
1651589800000|2022-05-03 14:56:40|641.81|639.41|641.02|638.62|641.81|639.41|640.63|638.23|0
1651589810000|2022-05-03 14:56:50|640.82|638.42|641.02|638.62|641.02|638.62|640.82|638.42|0
1651589820000|2022-05-03 14:57:00|641.22|638.82|640.63|638.23|641.22|638.82|640.53|638.13|0
1651589830000|2022-05-03 14:57:10|640.82|638.42|640.03|637.63|640.82|638.42|640.03|637.63|0
1651589840000|2022-05-03 14:57:20|640.14|637.74|639.84|637.44|640.14|637.74|639.64|637.24|0
1651589850000|2022-05-03 14:57:30|640.23|637.83|640.82|638.42|640.82|638.42|640.23|637.83|0
1651589860000|2022-05-03 14:57:40|641.72|639.32|641.42|639.02|641.81|639.41|641.42|639.02|0
1651589870000|2022-05-03 14:57:50|641.62|639.22|642.41|640.01|642.41|640.01|641.62|639.22|0
1651589880000|2022-05-03 14:58:00|643.4|641|644.19|641.79|644.39|641.99|643.4|641|0
1651589890000|2022-05-03 14:58:10|643.8|641.4|643.4|641|643.99|641.59|643.4|641|0
1651589900000|2022-05-03 14:58:20|642.8|640.4|643.6|641.2|643.6|641.2|642.8|640.4|0
1651589910000|2022-05-03 14:58:30|643.8|641.4|643.8|641.4|644.39|641.99|643.8|641.4|0
1651589920000|2022-05-03 14:58:40|643.99|641.59|638.85|636.45|643.99|641.59|638.85|636.45|0
1651589930000|2022-05-03 14:58:50|640.03|637.63|640.43|638.03|640.63|638.23|640.03|637.63|0
1651589940000|2022-05-03 14:59:00|640.82|638.42|638.65|636.25|640.82|638.42|638.65|636.25|0
1651589950000|2022-05-03 14:59:10|639.04|636.64|638.85|636.45|639.04|636.64|638.65|636.25|0
1651589960000|2022-05-03 14:59:20|639.04|636.64|640.03|637.63|640.03|637.63|639.04|636.64|0
1651589970000|2022-05-03 14:59:30|639.64|637.24|640.03|637.63|640.03|637.63|639.04|636.64|0
1651589980000|2022-05-03 14:59:40|640.23|637.83|639.84|637.44|640.23|637.83|639.44|637.04|0
1651589990000|2022-05-03 14:59:50|640.43|638.03|640.82|638.42|641.02|638.62|640.43|638.03|0
1651590000000|2022-05-03 15:00:00|640.63|638.23|640.63|638.23|641.02|638.62|640.03|637.63|0
1651590010000|2022-05-03 15:00:10|640.43|638.03|640.93|638.53|640.93|638.53|639.83|637.43|0
1651590020000|2022-05-03 15:00:20|640.63|638.23|641.81|639.41|641.81|639.41|640.63|638.23|0
1651590030000|2022-05-03 15:00:30|642.21|639.81|642.21|639.81|642.61|640.21|642.21|639.81|0
1651590040000|2022-05-03 15:00:40|642.41|640.01|642.41|640.01|642.61|640.21|642.41|640.01|0
1651590050000|2022-05-03 15:00:50|642.61|640.21|642.41|640.01|642.61|640.21|642.01|639.61|0
1651590060000|2022-05-03 15:01:00|642.01|639.61|642.41|640.01|642.61|640.21|642.01|639.61|0
1651590070000|2022-05-03 15:01:10|643|640.6|643.6|641.2|643.6|641.2|642.61|640.21|0
1651590080000|2022-05-03 15:01:20|644.59|642.19|644.19|641.79|644.79|642.39|644.19|641.79|0
1651590090000|2022-05-03 15:01:30|644.39|641.99|643|640.6|644.39|641.99|643|640.6|0
1651590100000|2022-05-03 15:01:40|642.61|640.21|642.41|640.01|643|640.6|642.41|640.01|0
1651590110000|2022-05-03 15:01:50|642.21|639.81|639.83|637.43|642.21|639.81|639.83|637.43|0
1651590120000|2022-05-03 15:02:00|640.23|637.83|638.36|635.96|640.23|637.83|638.36|635.96|0
1651590130000|2022-05-03 15:02:10|638.06|635.66|638.06|635.66|638.65|636.25|638.06|635.66|0
1651590140000|2022-05-03 15:02:20|637.46|635.06|637.27|634.87|637.46|635.06|636.67|634.27|0
1651590150000|2022-05-03 15:02:30|637.66|635.26|638.85|636.45|638.85|636.45|637.66|635.26|0
1651590160000|2022-05-03 15:02:40|639.44|637.04|640.03|637.63|640.03|637.63|639.44|637.04|0
1651590170000|2022-05-03 15:02:50|639.44|637.04|638.06|635.66|639.44|637.04|638.06|635.66|0
1651590180000|2022-05-03 15:03:00|637.86|635.46|637.66|635.26|637.86|635.46|637.46|635.06|0
1651590190000|2022-05-03 15:03:10|637.46|635.06|637.37|634.97|637.86|635.46|637.37|634.97|0
1651590200000|2022-05-03 15:03:20|637.07|634.67|636.87|634.47|637.07|634.67|636.48|634.08|0
1651590210000|2022-05-03 15:03:30|637.07|634.67|637.76|635.36|637.86|635.46|637.07|634.67|0
1651590220000|2022-05-03 15:03:40|637.07|634.67|636.78|634.38|637.27|634.87|636.78|634.38|0
1651590230000|2022-05-03 15:03:50|637.07|634.67|636.28|633.88|637.07|634.67|636.28|633.88|0
1651590240000|2022-05-03 15:04:00|635.88|633.48|636.28|633.88|636.67|634.27|635.88|633.48|0
1651590250000|2022-05-03 15:04:10|636.48|634.08|636.08|633.68|637.07|634.67|636.08|633.68|0
1651590260000|2022-05-03 15:04:20|635.4|633|635.69|633.29|635.88|633.48|635.4|633|0
1651590270000|2022-05-03 15:04:30|635.29|632.89|633.91|631.51|635.29|632.89|633.91|631.51|0
1651590280000|2022-05-03 15:04:40|634.51|632.11|634.31|631.91|634.9|632.5|634.31|631.91|0
1651590290000|2022-05-03 15:04:50|634.7|632.3|634.31|631.91|634.7|632.3|634.31|631.91|0
1651590300000|2022-05-03 15:05:00|631.95|629.55|630.67|628.27|631.95|629.55|630.18|627.78|0
1651590310000|2022-05-03 15:05:10|631.36|628.96|631.95|629.55|631.95|629.55|631.36|628.96|0
1651590320000|2022-05-03 15:05:20|631.55|629.15|631.75|629.35|631.95|629.55|631.55|629.15|0
1651590330000|2022-05-03 15:05:30|632.34|629.94|633.13|630.73|633.13|630.73|632.34|629.94|0
1651590340000|2022-05-03 15:05:40|632.93|630.53|632.54|630.14|632.93|630.53|632.54|630.14|0
1651590350000|2022-05-03 15:05:50|632.84|630.44|632.73|630.33|632.84|630.44|632.54|630.14|0
1651590360000|2022-05-03 15:06:00|631.55|629.15|628.81|626.41|631.55|629.15|628.81|626.41|0
1651590370000|2022-05-03 15:06:10|630.96|628.56|630.38|627.98|630.96|628.56|630.38|627.98|0
1651590380000|2022-05-03 15:06:20|630.57|628.17|629.55|627.15|631.88|629.48|629.55|627.15|0
1651590390000|2022-05-03 15:06:30|629.16|626.76|628.37|625.97|629.16|626.76|628.28|625.88|0
1651590400000|2022-05-03 15:06:40|628.77|626.37|629.16|626.76|629.16|626.76|628.57|626.17|0
1651590410000|2022-05-03 15:06:50|629.36|626.96|628.96|626.56|629.55|627.15|628.96|626.56|0
1651590420000|2022-05-03 15:07:00|628.37|625.97|628.18|625.78|628.37|625.97|628.18|625.78|0
1651590430000|2022-05-03 15:07:10|628.37|625.97|626.22|623.82|628.37|625.97|626.22|623.82|0
1651590440000|2022-05-03 15:07:20|625.43|623.03|625.04|622.64|625.43|623.03|625.04|622.64|0
1651590450000|2022-05-03 15:07:30|624.84|622.44|623.08|620.68|624.84|622.44|623.08|620.68|0
1651590460000|2022-05-03 15:07:40|622.89|620.49|623.28|620.88|624.26|621.86|622.89|620.49|0
1651590470000|2022-05-03 15:07:50|623.08|620.68|624.06|621.66|624.06|621.66|623.08|620.68|0
1651590480000|2022-05-03 15:08:00|623.87|621.47|621.72|619.32|623.87|621.47|621.72|619.32|0
1651590490000|2022-05-03 15:08:10|621.32|618.92|620.93|618.53|621.72|619.32|620.93|618.53|0
1651590500000|2022-05-03 15:08:20|621.32|618.92|621.52|619.12|621.52|619.12|620.93|618.53|0
1651590510000|2022-05-03 15:08:30|621.32|618.92|621.13|618.73|621.32|618.92|621.13|618.73|0
1651590520000|2022-05-03 15:08:40|621.32|618.92|621.52|619.12|621.52|619.12|620.93|618.53|0
1651590530000|2022-05-03 15:08:50|620.54|618.14|620.74|618.34|620.74|618.34|620.15|617.75|0
1651590540000|2022-05-03 15:09:00|620.93|618.53|620.74|618.34|620.93|618.53|620.35|617.95|0
1651590550000|2022-05-03 15:09:10|620.35|617.95|620.54|618.14|620.54|618.14|619.96|617.56|0
1651590560000|2022-05-03 15:09:20|620.74|618.34|621.52|619.12|621.52|619.12|620.74|618.34|0
1651590570000|2022-05-03 15:09:30|621.72|619.32|621.71|619.31|621.72|619.32|620.93|618.53|0
1651590580000|2022-05-03 15:09:40|621.91|619.51|621.43|619.03|621.91|619.51|621.43|619.03|0
1651590590000|2022-05-03 15:09:50|621.91|619.51|621.71|619.31|621.91|619.51|621.52|619.12|0
1651590600000|2022-05-03 15:10:00|621.52|619.12|621.43|619.03|621.52|619.12|620.93|618.53|0
1651590610000|2022-05-03 15:10:10|623.67|621.27|623.67|621.27|623.67|621.27|623.47|621.07|0
1651590620000|2022-05-03 15:10:20|623.08|620.68|622.89|620.49|623.08|620.68|622.69|620.29|0
1651590630000|2022-05-03 15:10:30|622.3|619.9|622.5|620.1|622.69|620.29|622.3|619.9|0
1651590640000|2022-05-03 15:10:40|622.69|620.29|622.89|620.49|622.89|620.49|622.69|620.29|0
1651590650000|2022-05-03 15:10:50|623.67|621.27|624.65|622.25|624.65|622.25|623.47|621.07|0
1651590660000|2022-05-03 15:11:00|625.24|622.84|626.41|624.01|627.2|624.8|625.24|622.84|0
1651590670000|2022-05-03 15:11:10|626.21|623.81|626.21|623.81|626.41|624.01|626.21|623.81|0
1651590680000|2022-05-03 15:11:20|626.32|623.92|626.02|623.62|626.32|623.92|625.82|623.42|0
1651590690000|2022-05-03 15:11:30|626.21|623.81|625.24|622.84|626.21|623.81|625.04|622.64|0
1651590700000|2022-05-03 15:11:40|625.34|622.94|624.65|622.25|625.34|622.94|624.65|622.25|0
1651590710000|2022-05-03 15:11:50|624.45|622.05|624.65|622.25|624.84|622.44|624.45|622.05|0
1651590720000|2022-05-03 15:12:00|624.89|622.49|624.69|622.29|624.89|622.49|624.5|622.1|0
1651590730000|2022-05-03 15:12:10|624.89|622.49|624.5|622.1|624.89|622.49|624.5|622.1|0
1651590740000|2022-05-03 15:12:20|624.11|621.71|623.91|621.51|624.11|621.71|623.91|621.51|0
1651590750000|2022-05-03 15:12:30|624.11|621.71|624.69|622.29|624.69|622.29|624.11|621.71|0
1651590760000|2022-05-03 15:12:40|624.3|621.9|624.5|622.1|624.5|622.1|624.11|621.71|0
1651590770000|2022-05-03 15:12:50|624.69|622.29|625.28|622.88|625.28|622.88|624.69|622.29|0
1651590780000|2022-05-03 15:13:00|626.06|623.66|626.26|623.86|626.26|623.86|626.06|623.66|0
1651590790000|2022-05-03 15:13:10|625.48|623.08|625.87|623.47|625.87|623.47|625.48|623.08|0
1651590800000|2022-05-03 15:13:20|626.26|623.86|626.85|624.45|627.04|624.64|626.26|623.86|0
1651590810000|2022-05-03 15:13:30|627.04|624.64|627.24|624.84|628.02|625.62|627.04|624.64|0
1651590820000|2022-05-03 15:13:40|627.04|624.64|627.04|624.64|627.04|624.64|627.04|624.64|0
1651590830000|2022-05-03 15:13:50|627.73|625.33|627.63|625.23|627.83|625.43|627.63|625.23|0
1651590840000|2022-05-03 15:14:00|627.04|624.64|627.54|625.14|627.54|625.14|627.04|624.64|0
1651590850000|2022-05-03 15:14:10|627.83|625.43|626.45|624.05|627.83|625.43|626.45|624.05|0
1651590860000|2022-05-03 15:14:20|626.65|624.25|625.48|623.08|626.65|624.25|625.48|623.08|0
1651590870000|2022-05-03 15:14:30|625.67|623.27|625.77|623.37|625.77|623.37|625.28|622.88|0
1651590880000|2022-05-03 15:14:40|625.67|623.27|624.89|622.49|625.67|623.27|624.69|622.29|0
1651590890000|2022-05-03 15:14:50|623.72|621.32|622.35|619.95|623.72|621.32|622.35|619.95|0
1651590900000|2022-05-03 15:15:00|620.79|618.39|618.65|616.25|620.79|618.39|618.65|616.25|0
1651590910000|2022-05-03 15:15:10|618.45|616.05|619.23|616.83|619.23|616.83|618.45|616.05|0
1651590920000|2022-05-03 15:15:20|620.2|617.8|620.01|617.61|620.2|617.8|620.01|617.61|0
1651590930000|2022-05-03 15:15:30|620.2|617.8|620.59|618.19|620.59|618.19|620.01|617.61|0
1651590940000|2022-05-03 15:15:40|621.18|618.78|620.69|618.29|621.18|618.78|620.4|618|0
1651590950000|2022-05-03 15:15:50|621.37|618.97|620.4|618|621.37|618.97|620.4|618|0
1651590960000|2022-05-03 15:16:00|620.3|617.9|620.4|618|620.98|618.58|620.3|617.9|0
1651590970000|2022-05-03 15:16:10|620.3|617.9|619.62|617.22|620.3|617.9|619.42|617.02|0
1651590980000|2022-05-03 15:16:20|618.65|616.25|621.37|618.97|621.37|618.97|618.65|616.25|0
1651590990000|2022-05-03 15:16:30|621.96|619.56|620.2|617.8|621.96|619.56|620.2|617.8|0
1651591000000|2022-05-03 15:16:40|620.69|618.29|621.37|618.97|621.57|619.17|620.69|618.29|0
1651591010000|2022-05-03 15:16:50|621.57|619.17|622.35|619.95|622.35|619.95|621.57|619.17|0
1651591020000|2022-05-03 15:17:00|622.54|620.14|622.54|620.14|622.65|620.25|622.54|620.14|0
1651591030000|2022-05-03 15:17:10|622.93|620.53|625.87|623.47|625.87|623.47|622.93|620.53|0
1651591040000|2022-05-03 15:17:20|627.63|625.23|626.45|624.05|627.63|625.23|626.45|624.05|0
1651591050000|2022-05-03 15:17:30|626.65|624.25|626.26|623.86|626.85|624.45|626.26|623.86|0
1651591060000|2022-05-03 15:17:40|626.06|623.66|624.5|622.1|626.06|623.66|624.5|622.1|0
1651591070000|2022-05-03 15:17:50|623.72|621.32|624.3|621.9|624.5|622.1|623.72|621.32|0
1651591080000|2022-05-03 15:18:00|623.52|621.12|624.89|622.49|624.89|622.49|623.52|621.12|0
1651591090000|2022-05-03 15:18:10|624.11|621.71|624.3|621.9|624.5|622.1|624.11|621.71|0
1651591100000|2022-05-03 15:18:20|623.72|621.32|621.76|619.36|623.72|621.32|621.76|619.36|0
1651591110000|2022-05-03 15:18:30|621.57|619.17|620.89|618.49|621.57|619.17|620.89|618.49|0
1651591120000|2022-05-03 15:18:40|621.18|618.78|621.18|618.78|621.57|619.17|621.18|618.78|0
1651591130000|2022-05-03 15:18:50|620.59|618.19|621.37|618.97|621.37|618.97|620.59|618.19|0
1651591140000|2022-05-03 15:19:00|621.18|618.78|621.96|619.56|621.96|619.56|621.18|618.78|0
1651591150000|2022-05-03 15:19:10|622.15|619.75|623.13|620.73|623.13|620.73|622.15|619.75|0
1651591160000|2022-05-03 15:19:20|623.32|620.92|623.71|621.31|623.91|621.51|623.32|620.92|0
1651591170000|2022-05-03 15:19:30|622.93|620.53|623.71|621.31|623.71|621.31|622.74|620.34|0
1651591180000|2022-05-03 15:19:40|622.54|620.14|623.13|620.73|623.32|620.92|622.54|620.14|0
1651591190000|2022-05-03 15:19:50|621.96|619.56|622.15|619.75|622.15|619.75|621.96|619.56|0
1651591200000|2022-05-03 15:20:00|621.96|619.56|621.96|619.56|621.96|619.56|621.86|619.46|0
1651591210000|2022-05-03 15:20:10|621.18|618.78|619.62|617.22|621.18|618.78|619.62|617.22|0
1651591220000|2022-05-03 15:20:20|619.23|616.83|618.45|616.05|619.23|616.83|618.45|616.05|0
1651591230000|2022-05-03 15:20:30|618.64|616.24|619.23|616.83|619.42|617.02|618.64|616.24|0
1651591240000|2022-05-03 15:20:40|618.64|616.24|618.45|616.05|618.84|616.44|618.45|616.05|0
1651591250000|2022-05-03 15:20:50|619.23|616.83|619.23|616.83|619.23|616.83|618.84|616.44|0
1651591260000|2022-05-03 15:21:00|618.45|616.05|619.23|616.83|619.62|617.22|618.45|616.05|0
1651591270000|2022-05-03 15:21:10|619.81|617.41|619.23|616.83|619.81|617.41|619.23|616.83|0
1651591280000|2022-05-03 15:21:20|619.42|617.02|619.23|616.83|619.42|617.02|618.84|616.44|0
1651591290000|2022-05-03 15:21:30|619.42|617.02|620.2|617.8|620.2|617.8|619.03|616.63|0
1651591300000|2022-05-03 15:21:40|620.01|617.61|619.62|617.22|620.2|617.8|619.62|617.22|0
1651591310000|2022-05-03 15:21:50|619.42|617.02|619.42|617.02|619.42|617.02|619.42|617.02|0
1651591320000|2022-05-03 15:22:00|619.03|616.63|618.25|615.85|619.03|616.63|618.25|615.85|0
1651591330000|2022-05-03 15:22:10|618.75|616.35|618.06|615.66|618.84|616.44|618.06|615.66|0
1651591340000|2022-05-03 15:22:20|617.67|615.27|618.25|615.85|618.25|615.85|617.67|615.27|0
1651591350000|2022-05-03 15:22:30|618.45|616.05|619.42|617.02|619.42|617.02|618.45|616.05|0
1651591360000|2022-05-03 15:22:40|619.62|617.22|619.42|617.02|620.2|617.8|619.42|617.02|0
1651591370000|2022-05-03 15:22:50|619.62|617.22|619.03|616.63|619.62|617.22|618.64|616.24|0
1651591380000|2022-05-03 15:23:00|619.81|617.41|619.23|616.83|619.81|617.41|618.84|616.44|0
1651591390000|2022-05-03 15:23:10|619.03|616.63|618.84|616.44|619.23|616.83|618.84|616.44|0
1651591400000|2022-05-03 15:23:20|618.64|616.24|618.84|616.44|619.42|617.02|618.64|616.24|0
1651591410000|2022-05-03 15:23:30|618.64|616.24|618.06|615.66|618.64|616.24|618.06|615.66|0
1651591420000|2022-05-03 15:23:40|617.87|615.47|618.45|616.05|618.64|616.24|617.87|615.47|0
1651591430000|2022-05-03 15:23:50|618.06|615.66|618.25|615.85|618.25|615.85|617.67|615.27|0
1651591440000|2022-05-03 15:24:00|617.67|615.27|617.87|615.47|618.25|615.85|617.67|615.27|0
1651591450000|2022-05-03 15:24:10|617.67|615.27|618.25|615.85|618.25|615.85|617.67|615.27|0
1651591460000|2022-05-03 15:24:20|618.45|616.05|618.06|615.66|618.64|616.24|618.06|615.66|0
1651591470000|2022-05-03 15:24:30|617.67|615.27|616.7|614.3|617.67|615.27|616.7|614.3|0
1651591480000|2022-05-03 15:24:40|616.5|614.1|616.12|613.72|616.5|614.1|615.92|613.52|0
1651591490000|2022-05-03 15:24:50|615.73|613.33|615.92|613.52|616.31|613.91|615.73|613.33|0
1651591500000|2022-05-03 15:25:00|616.61|614.21|616.12|613.72|616.61|614.21|616.12|613.72|0
1651591510000|2022-05-03 15:25:10|616.5|614.1|616.31|613.91|616.5|614.1|616.12|613.72|0
1651591520000|2022-05-03 15:25:20|616.12|613.72|615.14|612.74|616.12|613.72|615.14|612.74|0
1651591530000|2022-05-03 15:25:30|615.34|612.94|616.7|614.3|616.7|614.3|615.34|612.94|0
1651591540000|2022-05-03 15:25:40|617.09|614.69|616.12|613.72|617.09|614.69|616.12|613.72|0
1651591550000|2022-05-03 15:25:50|615.92|613.52|616.6|614.2|616.6|614.2|615.73|613.33|0
1651591560000|2022-05-03 15:26:00|617.09|614.69|617.09|614.69|617.09|614.69|616.89|614.49|0
1651591570000|2022-05-03 15:26:10|616.5|614.1|617.09|614.69|617.09|614.69|616.5|614.1|0
1651591580000|2022-05-03 15:26:20|616.5|614.1|616.89|614.49|616.89|614.49|616.5|614.1|0
1651591590000|2022-05-03 15:26:30|616.5|614.1|616.31|613.91|616.5|614.1|616.22|613.82|0
1651591600000|2022-05-03 15:26:40|616.89|614.49|616.31|613.91|616.89|614.49|616.31|613.91|0
1651591610000|2022-05-03 15:26:50|616.7|614.3|616.7|614.3|616.7|614.3|616.5|614.1|0
1651591620000|2022-05-03 15:27:00|617.86|615.46|619.23|616.83|619.23|616.83|617.48|615.08|0
1651591630000|2022-05-03 15:27:10|619.03|616.63|618.84|616.44|619.42|617.02|618.84|616.44|0
1651591640000|2022-05-03 15:27:20|619.03|616.63|618.45|616.05|619.03|616.63|618.45|616.05|0
1651591650000|2022-05-03 15:27:30|618.06|615.66|618.64|616.24|618.64|616.24|617.86|615.46|0
1651591660000|2022-05-03 15:27:40|618.45|616.05|618.45|616.05|618.45|616.05|618.45|616.05|0
1651591670000|2022-05-03 15:27:50|618.64|616.24|618.84|616.44|618.84|616.44|618.64|616.24|0
1651591680000|2022-05-03 15:28:00|618.64|616.24|619.03|616.63|619.03|616.63|618.45|616.05|0
1651591690000|2022-05-03 15:28:10|619.23|616.83|619.33|616.93|619.62|617.22|619.23|616.83|0
1651591700000|2022-05-03 15:28:20|618.45|616.05|619.23|616.83|619.23|616.83|618.45|616.05|0
1651591710000|2022-05-03 15:28:30|620.01|617.61|620.39|617.99|620.78|618.38|620.01|617.61|0
1651591720000|2022-05-03 15:28:40|619.42|617.02|619.23|616.83|619.42|617.02|619.03|616.63|0
1651591730000|2022-05-03 15:28:50|619.42|617.02|619.42|617.02|619.42|617.02|619.42|617.02|0
1651591740000|2022-05-03 15:29:00|619.03|616.63|619.62|617.22|619.62|617.22|619.03|616.63|0
1651591750000|2022-05-03 15:29:10|620|617.6|619.81|617.41|620|617.6|619.72|617.32|0
1651591760000|2022-05-03 15:29:20|620|617.6|620.2|617.8|620.39|617.99|619.81|617.41|0
1651591770000|2022-05-03 15:29:30|620.39|617.99|620.39|617.99|620.39|617.99|620.2|617.8|0
1651591780000|2022-05-03 15:29:40|620.59|618.19|620|617.6|620.59|618.19|620|617.6|0
1651591790000|2022-05-03 15:29:50|619.62|617.22|619.42|617.02|619.81|617.41|619.42|617.02|0
1651591800000|2022-05-03 15:30:00|618.06|615.66|618.06|615.66|618.64|616.24|618.06|615.66|0
1651591810000|2022-05-03 15:30:10|617.67|615.27|617.67|615.27|617.67|615.27|617.28|614.88|0
1651591820000|2022-05-03 15:30:20|617.09|614.69|617.67|615.27|617.67|615.27|617.09|614.69|0
1651591830000|2022-05-03 15:30:30|618.64|616.24|618.06|615.66|618.64|616.24|618.06|615.66|0
1651591840000|2022-05-03 15:30:40|617.67|615.27|617.47|615.07|617.67|615.27|617.47|615.07|0
1651591850000|2022-05-03 15:30:50|617.28|614.88|616.7|614.3|617.28|614.88|616.7|614.3|0
1651591860000|2022-05-03 15:31:00|617.38|614.98|617.09|614.69|617.38|614.98|616.89|614.49|0
1651591870000|2022-05-03 15:31:10|616.89|614.49|616.7|614.3|617.09|614.69|616.5|614.1|0
1651591880000|2022-05-03 15:31:20|616.5|614.1|617.86|615.46|618.45|616.05|616.5|614.1|0
1651591890000|2022-05-03 15:31:30|617.09|614.69|616.89|614.49|617.47|615.07|616.89|614.49|0
1651591900000|2022-05-03 15:31:40|616.5|614.1|616.11|613.71|616.5|614.1|615.92|613.52|0
1651591910000|2022-05-03 15:31:50|617.28|614.88|617.86|615.46|617.86|615.46|617.28|614.88|0
1651591920000|2022-05-03 15:32:00|617.09|614.69|616.89|614.49|617.09|614.69|616.5|614.1|0
1651591930000|2022-05-03 15:32:10|616.7|614.3|617.47|615.07|617.47|615.07|616.7|614.3|0
1651591940000|2022-05-03 15:32:20|617.09|614.69|616.89|614.49|617.28|614.88|616.89|614.49|0
1651591950000|2022-05-03 15:32:30|616.5|614.1|616.11|613.71|616.5|614.1|616.11|613.71|0
1651591960000|2022-05-03 15:32:40|615.92|613.52|615.53|613.13|615.92|613.52|615.53|613.13|0
1651591970000|2022-05-03 15:32:50|615.73|613.33|615.73|613.33|615.83|613.43|615.73|613.33|0
1651591980000|2022-05-03 15:33:00|615.14|612.74|614.75|612.35|615.14|612.74|614.75|612.35|0
1651591990000|2022-05-03 15:33:10|613.98|611.58|614.75|612.35|614.75|612.35|613.98|611.58|0
1651592000000|2022-05-03 15:33:20|614.66|612.26|614.75|612.35|614.75|612.35|614.37|611.97|0
1651592010000|2022-05-03 15:33:30|614.37|611.97|613.98|611.58|614.37|611.97|613.98|611.58|0
1651592020000|2022-05-03 15:33:40|613.78|611.38|612.24|609.84|613.78|611.38|612.24|609.84|0
1651592030000|2022-05-03 15:33:50|612.43|610.03|612.43|610.03|612.43|610.03|612.24|609.84|0
1651592040000|2022-05-03 15:34:00|612.24|609.84|612.04|609.64|612.43|610.03|612.04|609.64|0
1651592050000|2022-05-03 15:34:10|612.24|609.84|612.23|609.83|612.24|609.84|612.04|609.64|0
1651592060000|2022-05-03 15:34:20|612.43|610.03|612.23|609.83|612.43|610.03|612.23|609.83|0
1651592070000|2022-05-03 15:34:30|612.62|610.22|612.82|610.42|612.82|610.42|612.43|610.03|0
1651592080000|2022-05-03 15:34:40|613.01|610.61|613.2|610.8|613.2|610.8|613.01|610.61|0
1651592090000|2022-05-03 15:34:50|613.4|611|613.78|611.38|613.78|611.38|613.4|611|0
1651592100000|2022-05-03 15:35:00|613.5|611.1|614.95|612.55|614.95|612.55|613.5|611.1|0
1651592110000|2022-05-03 15:35:10|615.92|613.52|617.08|614.68|617.08|614.68|615.92|613.52|0
1651592120000|2022-05-03 15:35:20|618.25|615.85|617.28|614.88|618.25|615.85|617.28|614.88|0
1651592130000|2022-05-03 15:35:30|617.08|614.68|617.28|614.88|617.67|615.27|617.08|614.68|0
1651592140000|2022-05-03 15:35:40|617.47|615.07|617.47|615.07|617.86|615.46|617.47|615.07|0
1651592150000|2022-05-03 15:35:50|617.67|615.27|618.45|616.05|618.45|616.05|617.67|615.27|0
1651592160000|2022-05-03 15:36:00|617.86|615.46|618.25|615.85|618.25|615.85|617.67|615.27|0
1651592170000|2022-05-03 15:36:10|618.06|615.66|618.06|615.66|618.06|615.66|617.86|615.46|0
1651592180000|2022-05-03 15:36:20|618.25|615.85|617.08|614.68|618.25|615.85|617.08|614.68|0
1651592190000|2022-05-03 15:36:30|616.89|614.49|617.08|614.68|617.08|614.68|616.89|614.49|0
1651592200000|2022-05-03 15:36:40|617.28|614.88|618.06|615.66|618.06|615.66|617.28|614.88|0
1651592210000|2022-05-03 15:36:50|618.25|615.85|617.47|615.07|618.25|615.85|617.47|615.07|0
1651592220000|2022-05-03 15:37:00|617.86|615.46|618.64|616.24|618.64|616.24|617.86|615.46|0
1651592230000|2022-05-03 15:37:10|618.45|616.05|618.83|616.43|618.83|616.43|618.25|615.85|0
1651592240000|2022-05-03 15:37:20|619.22|616.82|618.25|615.85|619.22|616.82|618.25|615.85|0
1651592250000|2022-05-03 15:37:30|618.83|616.43|618.83|616.43|618.83|616.43|618.64|616.24|0
1651592260000|2022-05-03 15:37:40|618.64|616.24|619.03|616.63|619.03|616.63|618.64|616.24|0
1651592270000|2022-05-03 15:37:50|619.22|616.82|618.64|616.24|619.22|616.82|618.64|616.24|0
1651592280000|2022-05-03 15:38:00|618.44|616.04|620|617.6|620.59|618.19|618.44|616.04|0
1651592290000|2022-05-03 15:38:10|620.39|617.99|620.59|618.19|620.59|618.19|620.39|617.99|0
1651592300000|2022-05-03 15:38:20|620|617.6|620|617.6|620.39|617.99|619.61|617.21|0
1651592310000|2022-05-03 15:38:30|620.39|617.99|620.59|618.19|620.59|618.19|620.39|617.99|0
1651592320000|2022-05-03 15:38:40|620.39|617.99|620.59|618.19|620.59|618.19|620.39|617.99|0
1651592330000|2022-05-03 15:38:50|620.78|618.38|620.88|618.48|620.98|618.58|620.78|618.38|0
1651592340000|2022-05-03 15:39:00|621.37|618.97|622.15|619.75|622.34|619.94|621.37|618.97|0
1651592350000|2022-05-03 15:39:10|622.73|620.33|621.76|619.36|622.73|620.33|621.76|619.36|0
1651592360000|2022-05-03 15:39:20|621.56|619.16|622.15|619.75|622.15|619.75|621.56|619.16|0
1651592370000|2022-05-03 15:39:30|621.95|619.55|621.76|619.36|621.95|619.55|621.76|619.36|0
1651592380000|2022-05-03 15:39:40|621.95|619.55|622.15|619.75|622.15|619.75|621.56|619.16|0
1651592390000|2022-05-03 15:39:50|622.05|619.65|621.76|619.36|622.05|619.65|621.66|619.26|0
1651592400000|2022-05-03 15:40:00|621.37|618.97|620.39|617.99|621.37|618.97|620.2|617.8|0
1651592410000|2022-05-03 15:40:10|619.81|617.41|619.81|617.41|619.81|617.41|619.81|617.41|0
1651592420000|2022-05-03 15:40:20|619.61|617.21|619.32|616.92|619.61|617.21|619.22|616.82|0
1651592430000|2022-05-03 15:40:30|620.2|617.8|620.2|617.8|620.39|617.99|620.2|617.8|0
1651592440000|2022-05-03 15:40:40|620|617.6|619.61|617.21|620|617.6|619.61|617.21|0
1651592450000|2022-05-03 15:40:50|619.81|617.41|620.2|617.8|620.2|617.8|619.81|617.41|0
1651592460000|2022-05-03 15:41:00|620.59|618.19|620|617.6|620.59|618.19|620|617.6|0
1651592470000|2022-05-03 15:41:10|620.39|617.99|619.61|617.21|620.39|617.99|619.61|617.21|0
1651592480000|2022-05-03 15:41:20|619.71|617.31|619.42|617.02|619.71|617.31|619.42|617.02|0
1651592490000|2022-05-03 15:41:30|619.61|617.21|620.98|618.58|620.98|618.58|619.61|617.21|0
1651592500000|2022-05-03 15:41:40|620.78|618.38|620|617.6|620.78|618.38|620|617.6|0
1651592510000|2022-05-03 15:41:50|619.61|617.21|619.42|617.02|619.61|617.21|619.42|617.02|0
1651592520000|2022-05-03 15:42:00|619.22|616.82|618.44|616.04|619.22|616.82|618.44|616.04|0
1651592530000|2022-05-03 15:42:10|618.25|615.85|618.64|616.24|618.64|616.24|618.05|615.65|0
1651592540000|2022-05-03 15:42:20|618.83|616.43|618.44|616.04|618.83|616.43|618.25|615.85|0
1651592550000|2022-05-03 15:42:30|618.25|615.85|617.28|614.88|618.25|615.85|617.28|614.88|0
1651592570000|2022-05-03 15:42:50|617.67|615.27|617.67|615.27|617.86|615.46|617.67|615.27|0
1651592580000|2022-05-03 15:43:00|616.89|614.49|615.92|613.52|616.89|614.49|615.92|613.52|0
1651592590000|2022-05-03 15:43:10|616.5|614.1|617.47|615.07|617.47|615.07|616.5|614.1|0
1651592600000|2022-05-03 15:43:20|617.67|615.27|618.05|615.65|618.05|615.65|617.67|615.27|0
1651592610000|2022-05-03 15:43:30|617.86|615.46|617.47|615.07|617.86|615.46|617.47|615.07|0
1651592620000|2022-05-03 15:43:40|619.22|616.82|618.64|616.24|619.22|616.82|618.64|616.24|0
1651592630000|2022-05-03 15:43:50|618.83|616.43|618.44|616.04|618.83|616.43|618.44|616.04|0
1651592640000|2022-05-03 15:44:00|618.05|615.65|618.05|615.65|618.25|615.85|618.05|615.65|0
1651592650000|2022-05-03 15:44:10|617.67|615.27|617.86|615.46|617.86|615.46|617.47|615.07|0
1651592660000|2022-05-03 15:44:20|618.44|616.04|620|617.6|620|617.6|618.44|616.04|0
1651592670000|2022-05-03 15:44:30|620.39|617.99|619.81|617.41|620.78|618.38|619.81|617.41|0
1651592680000|2022-05-03 15:44:40|619.61|617.21|619.61|617.21|619.61|617.21|619.42|617.02|0
1651592690000|2022-05-03 15:44:50|620|617.6|620.59|618.19|620.59|618.19|620|617.6|0
1651592700000|2022-05-03 15:45:00|620.78|618.38|620.3|617.9|620.78|618.38|620.3|617.9|0
1651592710000|2022-05-03 15:45:10|620.39|617.99|620.78|618.38|620.78|618.38|620.2|617.8|0
1651592720000|2022-05-03 15:45:20|620.59|618.19|620.78|618.38|620.97|618.57|620.59|618.19|0
1651592730000|2022-05-03 15:45:30|620.88|618.48|622.54|620.14|622.54|620.14|620.88|618.48|0
1651592740000|2022-05-03 15:45:40|622.73|620.33|622.73|620.33|622.73|620.33|622.73|620.33|0
1651592750000|2022-05-03 15:45:50|623.12|620.72|622.54|620.14|623.12|620.72|622.54|620.14|0
1651592760000|2022-05-03 15:46:00|622.73|620.33|624.29|621.89|624.29|621.89|622.73|620.33|0
1651592770000|2022-05-03 15:46:10|624.4|622|624.1|621.7|624.4|622|624.1|621.7|0
1651592780000|2022-05-03 15:46:20|624.29|621.89|623.12|620.72|624.29|621.89|623.12|620.72|0
1651592790000|2022-05-03 15:46:30|622.73|620.33|622.73|620.33|622.73|620.33|622.54|620.14|0
1651592800000|2022-05-03 15:46:40|623.32|620.92|623.42|621.02|623.51|621.11|623.12|620.72|0
1651592810000|2022-05-03 15:46:50|623.9|621.5|623.51|621.11|623.9|621.5|623.12|620.72|0
1651592820000|2022-05-03 15:47:00|623.32|620.92|622.93|620.53|623.32|620.92|622.93|620.53|0
1651592830000|2022-05-03 15:47:10|623.12|620.72|622.14|619.74|623.12|620.72|622.14|619.74|0
1651592840000|2022-05-03 15:47:20|622.34|619.94|622.54|620.14|622.54|620.14|621.75|619.35|0
1651592850000|2022-05-03 15:47:30|622.34|619.94|622.14|619.74|622.54|620.14|622.14|619.74|0
1651592860000|2022-05-03 15:47:40|622.05|619.65|622.14|619.74|622.14|619.74|621.75|619.35|0
1651592870000|2022-05-03 15:47:50|622.54|620.14|622.34|619.94|622.54|620.14|622.14|619.74|0
1651592880000|2022-05-03 15:48:00|621.95|619.55|621.66|619.26|622.14|619.74|621.66|619.26|0
1651592890000|2022-05-03 15:48:10|621.56|619.16|622.53|620.13|622.53|620.13|621.36|618.96|0
1651592900000|2022-05-03 15:48:20|622.34|619.94|621.95|619.55|622.34|619.94|621.95|619.55|0
1651592910000|2022-05-03 15:48:30|622.05|619.65|622.14|619.74|622.14|619.74|621.75|619.35|0
1651592920000|2022-05-03 15:48:40|622.53|620.13|622.14|619.74|622.53|620.13|622.14|619.74|0
1651592930000|2022-05-03 15:48:50|622.34|619.94|622.73|620.33|622.73|620.33|622.34|619.94|0
1651592940000|2022-05-03 15:49:00|622.05|619.65|621.36|618.96|622.05|619.65|621.36|618.96|0
1651592950000|2022-05-03 15:49:10|621.56|619.16|621.17|618.77|621.75|619.35|621.17|618.77|0
1651592960000|2022-05-03 15:49:20|620.97|618.57|621.56|619.16|621.56|619.16|620.78|618.38|0
1651592970000|2022-05-03 15:49:30|621.95|619.55|622.34|619.94|622.53|620.13|621.95|619.55|0
1651592980000|2022-05-03 15:49:40|622.53|620.13|621.95|619.55|622.53|620.13|621.95|619.55|0
1651592990000|2022-05-03 15:49:50|621.75|619.35|621.36|618.96|621.75|619.35|621.36|618.96|0
1651593000000|2022-05-03 15:50:00|621.17|618.77|621.36|618.96|621.36|618.96|620.97|618.57|0
1651593010000|2022-05-03 15:50:10|621.56|619.16|622.14|619.74|622.14|619.74|621.56|619.16|0
1651593020000|2022-05-03 15:50:20|621.95|619.55|622.34|619.94|622.53|620.13|621.95|619.55|0
1651593030000|2022-05-03 15:50:30|621.95|619.55|621.75|619.35|621.95|619.55|621.75|619.35|0
1651593040000|2022-05-03 15:50:40|622.14|619.74|622.92|620.52|622.92|620.52|622.14|619.74|0
1651593050000|2022-05-03 15:50:50|623.51|621.11|623.51|621.11|623.71|621.31|623.51|621.11|0
1651593060000|2022-05-03 15:51:00|623.32|620.92|623.71|621.31|624.1|621.7|623.32|620.92|0
1651593070000|2022-05-03 15:51:10|623.51|621.11|623.51|621.11|623.71|621.31|623.32|620.92|0
1651593080000|2022-05-03 15:51:20|623.32|620.92|622.73|620.33|623.32|620.92|622.73|620.33|0
1651593090000|2022-05-03 15:51:30|622.92|620.52|622.92|620.52|623.12|620.72|622.92|620.52|0
1651593100000|2022-05-03 15:51:40|623.12|620.72|623.42|621.02|623.42|621.02|623.12|620.72|0
1651593110000|2022-05-03 15:51:50|623.32|620.92|622.92|620.52|623.32|620.92|622.73|620.33|0
1651593120000|2022-05-03 15:52:00|622.34|619.94|622.73|620.33|622.92|620.52|622.34|619.94|0
1651593130000|2022-05-03 15:52:10|622.53|620.13|621.75|619.35|622.64|620.24|621.75|619.35|0
1651593140000|2022-05-03 15:52:20|621.46|619.06|621.56|619.16|621.56|619.16|621.17|618.77|0
1651593150000|2022-05-03 15:52:30|622.14|619.74|622.34|619.94|622.34|619.94|622.14|619.74|0
1651593160000|2022-05-03 15:52:40|622.14|619.74|620.97|618.57|622.14|619.74|620.97|618.57|0
1651593170000|2022-05-03 15:52:50|620.58|618.18|621.56|619.16|621.56|619.16|620.58|618.18|0
1651593180000|2022-05-03 15:53:00|622.34|619.94|622.73|620.33|622.73|620.33|621.95|619.55|0
1651593190000|2022-05-03 15:53:10|623.03|620.63|622.92|620.52|623.51|621.11|622.92|620.52|0
1651593200000|2022-05-03 15:53:20|623.12|620.72|622.73|620.33|623.12|620.72|622.53|620.13|0
1651593210000|2022-05-03 15:53:30|622.34|619.94|623.12|620.72|623.12|620.72|622.34|619.94|0
1651593220000|2022-05-03 15:53:40|623.31|620.91|621.17|618.77|623.31|620.91|621.17|618.77|0
1651593230000|2022-05-03 15:53:50|621.36|618.96|620.97|618.57|621.36|618.96|620.97|618.57|0
1651593240000|2022-05-03 15:54:00|621.27|618.87|621.07|618.67|621.56|619.16|621.07|618.67|0
1651593250000|2022-05-03 15:54:10|620.58|618.18|620.58|618.18|620.58|618.18|620.39|617.99|0
1651593260000|2022-05-03 15:54:20|620.19|617.79|619.8|617.4|620.39|617.99|619.8|617.4|0
1651593270000|2022-05-03 15:54:30|620|617.6|620.49|618.09|620.49|618.09|619.8|617.4|0
1651593280000|2022-05-03 15:54:40|620.78|618.38|620.97|618.57|621.17|618.77|620.49|618.09|0
1651593290000|2022-05-03 15:54:50|621.17|618.77|621.56|619.16|621.56|619.16|621.07|618.67|0
1651593300000|2022-05-03 15:55:00|621.66|619.26|622.34|619.94|622.53|620.13|621.66|619.26|0
1651593310000|2022-05-03 15:55:10|622.14|619.74|620.78|618.38|622.14|619.74|620.78|618.38|0
1651593320000|2022-05-03 15:55:20|620.68|618.28|620.58|618.18|620.68|618.28|620.39|617.99|0
1651593330000|2022-05-03 15:55:30|620.39|617.99|619.61|617.21|620.39|617.99|619.61|617.21|0
1651593340000|2022-05-03 15:55:40|619.8|617.4|620|617.6|620|617.6|619.41|617.01|0
1651593350000|2022-05-03 15:55:50|620.39|617.99|620.68|618.28|620.78|618.38|620.39|617.99|0
1651593360000|2022-05-03 15:56:00|620.58|618.18|621.36|618.96|621.36|618.96|620.58|618.18|0
1651593370000|2022-05-03 15:56:10|621.75|619.35|621.75|619.35|622.34|619.94|621.75|619.35|0
1651593380000|2022-05-03 15:56:20|621.36|618.96|621.17|618.77|621.36|618.96|621.17|618.77|0
1651593390000|2022-05-03 15:56:30|620.97|618.57|620.97|618.57|621.17|618.77|620.97|618.57|0
1651593400000|2022-05-03 15:56:40|620.58|618.18|621.36|618.96|621.56|619.16|620.58|618.18|0
1651593410000|2022-05-03 15:56:50|620.97|618.57|621.75|619.35|622.14|619.74|620.97|618.57|0
1651593420000|2022-05-03 15:57:00|622.14|619.74|623.31|620.91|623.31|620.91|622.14|619.74|0
1651593430000|2022-05-03 15:57:10|623.12|620.72|621.95|619.55|623.12|620.72|621.95|619.55|0
1651593440000|2022-05-03 15:57:20|621.56|619.16|620.97|618.57|621.56|619.16|620.78|618.38|0
1651593450000|2022-05-03 15:57:30|620.49|618.09|620.1|617.7|620.49|618.09|620.1|617.7|0
1651593460000|2022-05-03 15:57:40|621.36|618.96|621.36|618.96|621.36|618.96|620.97|618.57|0
1651593470000|2022-05-03 15:57:50|620.97|618.57|620.39|617.99|620.97|618.57|620.39|617.99|0
1651593480000|2022-05-03 15:58:00|620.97|618.57|620.19|617.79|620.97|618.57|620.19|617.79|0
1651593490000|2022-05-03 15:58:10|620.39|617.99|619.22|616.82|620.39|617.99|619.22|616.82|0
1651593500000|2022-05-03 15:58:20|619.61|617.21|619.8|617.4|619.8|617.4|619.61|617.21|0
1651593510000|2022-05-03 15:58:30|620|617.6|620|617.6|620.19|617.79|619.71|617.31|0
1651593520000|2022-05-03 15:58:40|620.58|618.18|620.39|617.99|620.58|618.18|620.39|617.99|0
1651593530000|2022-05-03 15:58:50|620.19|617.79|620.78|618.38|620.97|618.57|620.19|617.79|0
1651593540000|2022-05-03 15:59:00|620|617.6|619.8|617.4|620|617.6|619.8|617.4|0
1651593550000|2022-05-03 15:59:10|619.61|617.21|619.41|617.01|619.61|617.21|619.41|617.01|0
1651593560000|2022-05-03 15:59:20|619.8|617.4|619.41|617.01|619.8|617.4|619.22|616.82|0
1651593570000|2022-05-03 15:59:30|619.22|616.82|619.8|617.4|619.8|617.4|619.22|616.82|0
1651593580000|2022-05-03 15:59:40|620|617.6|620.19|617.79|620.19|617.79|620|617.6|0
1651593590000|2022-05-03 15:59:50|619.8|617.4|620|617.6|620|617.6|619.61|617.21|0
1651593600000|2022-05-03 16:00:00|619.71|617.31|619.41|617.01|620.1|617.7|619.41|617.01|0
1651593610000|2022-05-03 16:00:10|619.8|617.4|619.61|617.21|620.19|617.79|619.61|617.21|0
1651593620000|2022-05-03 16:00:20|620|617.6|620.29|617.89|620.78|618.38|620|617.6|0
1651593630000|2022-05-03 16:00:30|620.78|618.38|621.36|618.96|621.36|618.96|620.78|618.38|0
1651593640000|2022-05-03 16:00:40|620.97|618.57|620.58|618.18|620.97|618.57|620.58|618.18|0
1651593650000|2022-05-03 16:00:50|620|617.6|619.8|617.4|620|617.6|619.61|617.21|0
1651593660000|2022-05-03 16:01:00|619.41|617.01|620|617.6|620|617.6|619.22|616.82|0
1651593670000|2022-05-03 16:01:10|620.19|617.79|619.22|616.82|620.19|617.79|619.22|616.82|0
1651593680000|2022-05-03 16:01:20|619.02|616.62|618.44|616.04|619.02|616.62|618.44|616.04|0
1651593690000|2022-05-03 16:01:30|617.85|615.45|617.08|614.68|617.85|615.45|617.08|614.68|0
1651593700000|2022-05-03 16:01:40|615.13|612.73|615.13|612.73|615.13|612.73|614.75|612.35|0
1651593710000|2022-05-03 16:01:50|615.91|613.51|615.91|613.51|616.11|613.71|615.91|613.51|0
1651593720000|2022-05-03 16:02:00|616.49|614.09|616.88|614.48|616.88|614.48|616.49|614.09|0
1651593730000|2022-05-03 16:02:10|616.69|614.29|615.33|612.93|616.69|614.29|615.33|612.93|0
1651593740000|2022-05-03 16:02:20|615.13|612.73|615.52|613.12|615.52|613.12|614.55|612.15|0
1651593750000|2022-05-03 16:02:30|615.33|612.93|614.16|611.76|615.33|612.93|614.16|611.76|0
1651593760000|2022-05-03 16:02:40|614.07|611.67|614.55|612.15|614.55|612.15|614.07|611.67|0
1651593770000|2022-05-03 16:02:50|615.33|612.93|614.85|612.45|615.72|613.32|614.85|612.45|0
1651593780000|2022-05-03 16:03:00|614.36|611.96|613.2|610.8|614.36|611.96|613.2|610.8|0
1651593790000|2022-05-03 16:03:10|613.78|611.38|614.36|611.96|614.36|611.96|613.78|611.38|0
1651593800000|2022-05-03 16:03:20|613.39|610.99|613.97|611.57|613.97|611.57|613.39|610.99|0
1651593810000|2022-05-03 16:03:30|613.78|611.38|613.58|611.18|613.78|611.38|613.39|610.99|0
1651593820000|2022-05-03 16:03:40|613.39|610.99|614.16|611.76|614.16|611.76|613.39|610.99|0
1651593830000|2022-05-03 16:03:50|613.78|611.38|615.13|612.73|615.13|612.73|613.78|611.38|0
1651593840000|2022-05-03 16:04:00|614.75|612.35|615.13|612.73|615.13|612.73|614.75|612.35|0
1651593850000|2022-05-03 16:04:10|614.94|612.54|615.33|612.93|615.52|613.12|614.94|612.54|0
1651593860000|2022-05-03 16:04:20|615.13|612.73|615.72|613.32|615.72|613.32|615.13|612.73|0
1651593870000|2022-05-03 16:04:30|615.91|613.51|615.91|613.51|616.1|613.7|615.72|613.32|0
1651593880000|2022-05-03 16:04:40|616.1|613.7|616.1|613.7|616.21|613.81|616.1|613.7|0
1651593890000|2022-05-03 16:04:50|615.91|613.51|615.91|613.51|616.49|614.09|615.91|613.51|0
1651593900000|2022-05-03 16:05:00|616.1|613.7|618.05|615.65|618.05|615.65|616.1|613.7|0
1651593910000|2022-05-03 16:05:10|618.63|616.23|620.38|617.98|620.38|617.98|618.44|616.04|0
1651593920000|2022-05-03 16:05:20|620.97|618.57|620.77|618.37|621.55|619.15|620.77|618.37|0
1651593930000|2022-05-03 16:05:30|619.99|617.59|619.22|616.82|620.29|617.89|619.22|616.82|0
1651593940000|2022-05-03 16:05:40|619.41|617.01|621.36|618.96|622.24|619.84|619.41|617.01|0
1651593950000|2022-05-03 16:05:50|622.14|619.74|622.73|620.33|622.92|620.52|622.14|619.74|0
1651593960000|2022-05-03 16:06:00|623.12|620.72|624.09|621.69|624.48|622.08|623.12|620.72|0
1651593970000|2022-05-03 16:06:10|623.9|621.5|625.66|623.26|625.66|623.26|623.9|621.5|0
1651593980000|2022-05-03 16:06:20|626.83|624.43|627.22|624.82|627.22|624.82|626.83|624.43|0
1651593990000|2022-05-03 16:06:30|627.03|624.63|627.03|624.63|627.03|624.63|626.64|624.24|0
1651594000000|2022-05-03 16:06:40|626.44|624.04|627.62|625.22|627.62|625.22|626.44|624.04|0
1651594010000|2022-05-03 16:06:50|627.52|625.12|627.42|625.02|627.62|625.22|627.42|625.02|0
1651594020000|2022-05-03 16:07:00|628.6|626.2|628.79|626.39|628.99|626.59|628.6|626.2|0
1651594030000|2022-05-03 16:07:10|628.99|626.59|628.6|626.2|628.99|626.59|628.6|626.2|0
1651594040000|2022-05-03 16:07:20|628.4|626|628.79|626.39|628.79|626.39|628.4|626|0
1651594050000|2022-05-03 16:07:30|629.77|627.37|629.29|626.89|629.77|627.37|629.29|626.89|0
1651594060000|2022-05-03 16:07:40|629.58|627.18|628.99|626.59|629.58|627.18|628.6|626.2|0
1651594070000|2022-05-03 16:07:50|628.79|626.39|629.18|626.78|629.18|626.78|628.79|626.39|0
1651594080000|2022-05-03 16:08:00|628.6|626.2|629.38|626.98|629.38|626.98|628.6|626.2|0
1651594090000|2022-05-03 16:08:10|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1651594100000|2022-05-03 16:08:20|629.38|626.98|630.76|628.36|630.76|628.36|628.99|626.59|0
1651594110000|2022-05-03 16:08:30|631.54|629.14|633.12|630.72|633.12|630.72|631.54|629.14|0
1651594120000|2022-05-03 16:08:40|633.31|630.91|634.49|632.09|634.49|632.09|633.31|630.91|0
1651594130000|2022-05-03 16:08:50|634.1|631.7|633.31|630.91|634.1|631.7|633.31|630.91|0
1651594140000|2022-05-03 16:09:00|634.01|631.61|633.9|631.5|634.3|631.9|633.81|631.41|0
1651594150000|2022-05-03 16:09:10|634.69|632.29|634.1|631.7|634.69|632.29|634.1|631.7|0
1651594160000|2022-05-03 16:09:20|633.9|631.5|632.92|630.52|634.1|631.7|632.92|630.52|0
1651594170000|2022-05-03 16:09:30|632.52|630.12|632.52|630.12|633.02|630.62|632.52|630.12|0
1651594180000|2022-05-03 16:09:40|632.72|630.32|632.13|629.73|632.72|630.32|632.13|629.73|0
1651594190000|2022-05-03 16:09:50|631.93|629.53|631.93|629.53|631.93|629.53|631.93|629.53|0
1651594200000|2022-05-03 16:10:00|632.33|629.93|632.52|630.12|633.11|630.71|632.33|629.93|0
1651594210000|2022-05-03 16:10:10|632.72|630.32|632.33|629.93|632.72|630.32|632.33|629.93|0
1651594220000|2022-05-03 16:10:20|631.93|629.53|632.33|629.93|633.11|630.71|631.93|629.53|0
1651594230000|2022-05-03 16:10:30|633.49|631.09|633.68|631.28|633.68|631.28|633.49|631.09|0
1651594240000|2022-05-03 16:10:40|633.49|631.09|634.07|631.67|634.47|632.07|633.49|631.09|0
1651594250000|2022-05-03 16:10:50|633.68|631.28|633.09|630.69|633.68|631.28|633.09|630.69|0
1651594260000|2022-05-03 16:11:00|633.29|630.89|633.19|630.79|633.29|630.89|632.5|630.1|0
1651594270000|2022-05-03 16:11:10|633.49|631.09|633.29|630.89|633.68|631.28|633.29|630.89|0
1651594280000|2022-05-03 16:11:20|633.39|630.99|633.68|631.28|633.68|631.28|633.29|630.89|0
1651594290000|2022-05-03 16:11:30|633.49|631.09|633.29|630.89|633.49|631.09|633.09|630.69|0
1651594300000|2022-05-03 16:11:40|633.49|631.09|633.49|631.09|633.88|631.48|633.49|631.09|0
1651594310000|2022-05-03 16:11:50|633.68|631.28|633.09|630.69|634.27|631.87|633.09|630.69|0
1651594320000|2022-05-03 16:12:00|632.9|630.5|632.7|630.3|633.29|630.89|632.7|630.3|0
1651594330000|2022-05-03 16:12:10|633.09|630.69|632.7|630.3|633.09|630.69|632.61|630.21|0
1651594340000|2022-05-03 16:12:20|632.9|630.5|633.09|630.69|633.29|630.89|632.9|630.5|0
1651594350000|2022-05-03 16:12:30|632.9|630.5|631.52|629.12|632.9|630.5|631.52|629.12|0
1651594360000|2022-05-03 16:12:40|631.62|629.22|631.62|629.22|631.62|629.22|631.62|629.22|0
1651594370000|2022-05-03 16:12:50|631.13|628.73|631.13|628.73|631.13|628.73|630.74|628.34|0
1651594380000|2022-05-03 16:13:00|630.15|627.75|630.54|628.14|630.54|628.14|630.15|627.75|0
1651594390000|2022-05-03 16:13:10|631.13|628.73|630.84|628.44|631.13|628.73|630.74|628.34|0
1651594400000|2022-05-03 16:13:20|631.13|628.73|630.15|627.75|631.33|628.93|630.15|627.75|0
1651594410000|2022-05-03 16:13:30|629.56|627.16|630.35|627.95|630.35|627.95|629.56|627.16|0
1651594420000|2022-05-03 16:13:40|629.76|627.36|630.15|627.75|630.15|627.75|629.76|627.36|0
1651594430000|2022-05-03 16:13:50|629.76|627.36|629.56|627.16|630.15|627.75|629.56|627.16|0
1651594440000|2022-05-03 16:14:00|629.76|627.36|629.56|627.16|629.76|627.36|628.98|626.58|0
1651594450000|2022-05-03 16:14:10|629.76|627.36|629.37|626.97|629.76|627.36|629.37|626.97|0
1651594460000|2022-05-03 16:14:20|629.17|626.77|628.78|626.38|629.37|626.97|628.78|626.38|0
1651594470000|2022-05-03 16:14:30|628.58|626.18|629.76|627.36|629.76|627.36|628.58|626.18|0
1651594480000|2022-05-03 16:14:40|629.56|627.16|629.86|627.46|629.86|627.46|629.56|627.16|0
1651594490000|2022-05-03 16:14:50|629.95|627.55|629.17|626.77|629.95|627.55|629.17|626.77|0
1651594500000|2022-05-03 16:15:00|628.98|626.58|629.95|627.55|629.95|627.55|628.98|626.58|0
1651594510000|2022-05-03 16:15:10|630.15|627.75|629.56|627.16|630.15|627.75|629.56|627.16|0
1651594520000|2022-05-03 16:15:20|629.08|626.68|628.58|626.18|629.17|626.77|628.58|626.18|0
1651594530000|2022-05-03 16:15:30|628.39|625.99|628.39|625.99|628.58|626.18|628.19|625.79|0
1651594540000|2022-05-03 16:15:40|628.69|626.29|628.98|626.58|628.98|626.58|628.69|626.29|0
1651594550000|2022-05-03 16:15:50|628.78|626.38|628.39|625.99|628.78|626.38|628.39|625.99|0
1651594560000|2022-05-03 16:16:00|628.19|625.79|629.56|627.16|629.56|627.16|628.19|625.79|0
1651594570000|2022-05-03 16:16:10|630.15|627.75|630.54|628.14|630.54|628.14|630.15|627.75|0
1651594580000|2022-05-03 16:16:20|630.93|628.53|629.37|626.97|630.93|628.53|629.37|626.97|0
1651594590000|2022-05-03 16:16:30|629.17|626.77|629.37|626.97|629.37|626.97|629.17|626.77|0
1651594600000|2022-05-03 16:16:40|629.56|627.16|629.86|627.46|629.86|627.46|629.56|627.16|0
1651594610000|2022-05-03 16:16:50|629.37|626.97|630.35|627.95|630.35|627.95|629.37|626.97|0
1651594620000|2022-05-03 16:17:00|630.15|627.75|630.15|627.75|630.15|627.75|630.15|627.75|0
1651594630000|2022-05-03 16:17:10|630.74|628.34|629.56|627.16|630.74|628.34|629.56|627.16|0
1651594640000|2022-05-03 16:17:20|630.15|627.75|630.54|628.14|630.54|628.14|630.15|627.75|0
1651594650000|2022-05-03 16:17:30|630.74|628.34|630.74|628.34|630.93|628.53|630.74|628.34|0
1651594660000|2022-05-03 16:17:40|630.45|628.05|630.74|628.34|630.74|628.34|630.45|628.05|0
1651594670000|2022-05-03 16:17:50|630.54|628.14|630.54|628.14|630.74|628.34|630.54|628.14|0
1651594680000|2022-05-03 16:18:00|632.31|629.91|632.11|629.71|632.31|629.91|632.11|629.71|0
1651594690000|2022-05-03 16:18:10|631.91|629.51|632.11|629.71|632.11|629.71|631.72|629.32|0
1651594700000|2022-05-03 16:18:20|632.31|629.91|631.72|629.32|632.31|629.91|631.72|629.32|0
1651594710000|2022-05-03 16:18:30|632.11|629.71|632.11|629.71|632.31|629.91|631.91|629.51|0
1651594720000|2022-05-03 16:18:40|631.62|629.22|630.54|628.14|631.62|629.22|630.54|628.14|0
1651594730000|2022-05-03 16:18:50|629.37|626.97|629.95|627.55|629.95|627.55|629.37|626.97|0
1651594740000|2022-05-03 16:19:00|629.17|626.77|629.17|626.77|629.17|626.77|628.19|625.79|0
1651594750000|2022-05-03 16:19:10|628.97|626.57|628|625.6|628.97|626.57|628|625.6|0
1651594760000|2022-05-03 16:19:20|628.39|625.99|628.19|625.79|628.39|625.99|628|625.6|0
1651594770000|2022-05-03 16:19:30|628.78|626.38|628.97|626.57|628.97|626.57|628.78|626.38|0
1651594780000|2022-05-03 16:19:40|629.76|627.36|628.97|626.57|629.76|627.36|628.78|626.38|0
1651594790000|2022-05-03 16:19:50|628.58|626.18|628.58|626.18|628.58|626.18|628.39|625.99|0
1651594800000|2022-05-03 16:20:00|628.97|626.57|628.39|625.99|628.97|626.57|628.39|625.99|0
1651594810000|2022-05-03 16:20:10|628.58|626.18|626.24|623.84|628.58|626.18|626.24|623.84|0
1651594820000|2022-05-03 16:20:20|626.82|624.42|627.02|624.62|627.02|624.62|626.82|624.42|0
1651594830000|2022-05-03 16:20:30|627.41|625.01|627.32|624.92|627.41|625.01|627.02|624.62|0
1651594840000|2022-05-03 16:20:40|626.92|624.52|626.63|624.23|626.92|624.52|626.63|624.23|0
1651594850000|2022-05-03 16:20:50|626.24|623.84|627.41|625.01|627.41|625.01|626.24|623.84|0
1651594860000|2022-05-03 16:21:00|627.12|624.72|627.02|624.62|627.12|624.72|626.63|624.23|0
1651594870000|2022-05-03 16:21:10|626.82|624.42|626.63|624.23|626.82|624.42|626.43|624.03|0
1651594880000|2022-05-03 16:21:20|626.24|623.84|625.46|623.06|626.24|623.84|625.26|622.86|0
1651594890000|2022-05-03 16:21:30|626.04|623.64|626.04|623.64|626.04|623.64|625.85|623.45|0
1651594900000|2022-05-03 16:21:40|626.43|624.03|626.53|624.13|626.53|624.13|626.04|623.64|0
1651594910000|2022-05-03 16:21:50|627.02|624.62|626.43|624.03|627.02|624.62|626.43|624.03|0
1651594920000|2022-05-03 16:22:00|626.53|624.13|625.65|623.25|627.02|624.62|625.65|623.25|0
1651594930000|2022-05-03 16:22:10|625.26|622.86|625.46|623.06|625.65|623.25|625.26|622.86|0
1651594940000|2022-05-03 16:22:20|625.26|622.86|626.24|623.84|626.24|623.84|625.26|622.86|0
1651594950000|2022-05-03 16:22:30|626.82|624.42|627.21|624.81|627.21|624.81|626.82|624.42|0
1651594960000|2022-05-03 16:22:40|627.02|624.62|626.82|624.42|627.02|624.62|626.82|624.42|0
1651594970000|2022-05-03 16:22:50|626.04|623.64|626.43|624.03|626.43|624.03|626.04|623.64|0
1651594980000|2022-05-03 16:23:00|626.04|623.64|626.24|623.84|626.24|623.84|625.85|623.45|0
1651594990000|2022-05-03 16:23:10|625.75|623.35|624.29|621.89|625.75|623.35|624.29|621.89|0
1651595000000|2022-05-03 16:23:20|624.87|622.47|625.46|623.06|625.85|623.45|624.87|622.47|0
1651595010000|2022-05-03 16:23:30|625.36|622.96|625.65|623.25|625.85|623.45|625.26|622.86|0
1651595020000|2022-05-03 16:23:40|625.75|623.35|626.63|624.23|626.63|624.23|625.07|622.67|0
1651595030000|2022-05-03 16:23:50|626.82|624.42|626.24|623.84|626.82|624.42|626.04|623.64|0
1651595040000|2022-05-03 16:24:00|626.43|624.03|625.46|623.06|626.43|624.03|625.46|623.06|0
1651595050000|2022-05-03 16:24:10|625.65|623.25|625.07|622.67|625.65|623.25|624.67|622.27|0
1651595060000|2022-05-03 16:24:20|624.67|622.27|624.67|622.27|624.67|622.27|624.48|622.08|0
1651595070000|2022-05-03 16:24:30|624.28|621.88|624.87|622.47|625.06|622.66|624.28|621.88|0
1651595080000|2022-05-03 16:24:40|625.26|622.86|625.46|623.06|625.46|623.06|625.06|622.66|0
1651595090000|2022-05-03 16:24:50|625.65|623.25|625.65|623.25|625.85|623.45|625.65|623.25|0
1651595100000|2022-05-03 16:25:00|625.06|622.66|624.87|622.47|625.46|623.06|624.87|622.47|0
1651595110000|2022-05-03 16:25:10|625.36|622.96|626.63|624.23|626.63|624.23|625.36|622.96|0
1651595120000|2022-05-03 16:25:20|627.02|624.62|627.8|625.4|627.99|625.59|627.02|624.62|0
1651595130000|2022-05-03 16:25:30|627.99|625.59|626.82|624.42|627.99|625.59|626.82|624.42|0
1651595140000|2022-05-03 16:25:40|626.63|624.23|625.85|623.45|626.63|624.23|625.85|623.45|0
1651595150000|2022-05-03 16:25:50|625.45|623.05|626.04|623.64|626.04|623.64|625.26|622.86|0
1651595160000|2022-05-03 16:26:00|625.85|623.45|626.24|623.84|626.63|624.23|625.85|623.45|0
1651595170000|2022-05-03 16:26:10|626.43|624.03|625.85|623.45|626.43|624.03|625.65|623.25|0
1651595180000|2022-05-03 16:26:20|625.95|623.55|625.75|623.35|626.04|623.64|625.75|623.35|0
1651595190000|2022-05-03 16:26:30|626.04|623.64|625.65|623.25|626.04|623.64|625.65|623.25|0
1651595200000|2022-05-03 16:26:40|625.45|623.05|626.24|623.84|626.24|623.84|625.45|623.05|0
1651595210000|2022-05-03 16:26:50|626.04|623.64|626.63|624.23|626.63|624.23|626.04|623.64|0
1651595220000|2022-05-03 16:27:00|627.21|624.81|627.99|625.59|627.99|625.59|627.21|624.81|0
1651595230000|2022-05-03 16:27:10|628.39|625.99|628.19|625.79|628.78|626.38|628.19|625.79|0
1651595240000|2022-05-03 16:27:20|627.99|625.59|628.19|625.79|628.19|625.79|627.41|625.01|0
1651595250000|2022-05-03 16:27:30|627.8|625.4|626.43|624.03|627.8|625.4|626.43|624.03|0
1651595260000|2022-05-03 16:27:40|626.63|624.23|626.04|623.64|626.63|624.23|625.84|623.44|0
1651595270000|2022-05-03 16:27:50|625.65|623.25|623.11|620.71|625.65|623.25|623.11|620.71|0
1651595280000|2022-05-03 16:28:00|622.72|620.32|622.92|620.52|622.92|620.52|622.44|620.04|0
1651595290000|2022-05-03 16:28:10|623.11|620.71|623.31|620.91|623.31|620.91|623.11|620.71|0
1651595300000|2022-05-03 16:28:20|623.5|621.1|624.28|621.88|624.28|621.88|623.5|621.1|0
1651595310000|2022-05-03 16:28:30|624.48|622.08|624.28|621.88|624.48|622.08|624.09|621.69|0
1651595320000|2022-05-03 16:28:40|624.09|621.69|624.48|622.08|624.48|622.08|623.89|621.49|0
1651595330000|2022-05-03 16:28:50|624.87|622.47|624.09|621.69|624.87|622.47|624.09|621.69|0
1651595340000|2022-05-03 16:29:00|624.48|622.08|626.82|624.42|626.82|624.42|624.09|621.69|0
1651595360000|2022-05-03 16:29:20|627.02|624.62|627.8|625.4|627.8|625.4|626.63|624.23|0
1651595370000|2022-05-03 16:29:30|628.38|625.98|627.99|625.59|628.78|626.38|627.99|625.59|0
1651595380000|2022-05-03 16:29:40|628.58|626.18|628.38|625.98|628.58|626.18|628.38|625.98|0
1651595390000|2022-05-03 16:29:50|628.78|626.38|630.34|627.94|630.34|627.94|628.78|626.38|0
1651595400000|2022-05-03 16:30:00|630.54|628.14|633.87|631.47|633.87|631.47|630.54|628.14|0
1651595410000|2022-05-03 16:30:10|633.48|631.08|634.46|632.06|634.66|632.26|633.48|631.08|0
1651595420000|2022-05-03 16:30:20|634.86|632.46|634.07|631.67|634.86|632.46|634.07|631.67|0
1651595430000|2022-05-03 16:30:30|634.27|631.87|633.68|631.28|634.27|631.87|633.68|631.28|0
1651595440000|2022-05-03 16:30:40|633.48|631.08|633.28|630.88|633.48|631.08|633.09|630.69|0
1651595450000|2022-05-03 16:30:50|633.48|631.08|632.89|630.49|633.68|631.28|632.89|630.49|0
1651595460000|2022-05-03 16:31:00|633.09|630.69|632.5|630.1|633.09|630.69|632.5|630.1|0
1651595470000|2022-05-03 16:31:10|633.28|630.88|633.48|631.08|633.48|631.08|633.19|630.79|0
1651595480000|2022-05-03 16:31:20|633.68|631.28|632.89|630.49|633.68|631.28|632.3|629.9|0
1651595490000|2022-05-03 16:31:30|632.11|629.71|632.11|629.71|632.11|629.71|631.52|629.12|0
1651595500000|2022-05-03 16:31:40|632.69|630.29|632.3|629.9|632.89|630.49|632.11|629.71|0
1651595510000|2022-05-03 16:31:50|631.91|629.51|633.09|630.69|633.09|630.69|631.91|629.51|0
1651595520000|2022-05-03 16:32:00|633.48|631.08|633.68|631.28|633.68|631.28|633.39|630.99|0
1651595530000|2022-05-03 16:32:10|633.09|630.69|633.28|630.88|633.68|631.28|633.09|630.69|0
1651595540000|2022-05-03 16:32:20|633.87|631.47|634.27|631.87|634.27|631.87|633.68|631.28|0
1651595550000|2022-05-03 16:32:30|633.48|631.08|633.48|631.08|633.48|631.08|633.09|630.69|0
1651595560000|2022-05-03 16:32:40|633.09|630.69|632.99|630.59|633.48|631.08|632.99|630.59|0
1651595570000|2022-05-03 16:32:50|633.28|630.88|633.39|630.99|633.39|630.99|632.89|630.49|0
1651595580000|2022-05-03 16:33:00|632.69|630.29|632.69|630.29|633.68|631.28|632.69|630.29|0
1651595590000|2022-05-03 16:33:10|631.52|629.12|630.34|627.94|631.52|629.12|628.77|626.37|0
1651595600000|2022-05-03 16:33:20|631.32|628.92|630.73|628.33|631.52|629.12|630.73|628.33|0
1651595610000|2022-05-03 16:33:30|629.95|627.55|630.15|627.75|630.15|627.75|629.75|627.35|0
1651595620000|2022-05-03 16:33:40|629.95|627.55|629.95|627.55|630.54|628.14|629.95|627.55|0
1651595630000|2022-05-03 16:33:50|629.86|627.46|630.93|628.53|630.93|628.53|629.86|627.46|0
1651595640000|2022-05-03 16:34:00|631.52|629.12|632.3|629.9|632.3|629.9|631.32|628.92|0
1651595650000|2022-05-03 16:34:10|632.11|629.71|632.3|629.9|632.4|630|632.11|629.71|0
1651595660000|2022-05-03 16:34:20|631.91|629.51|632.11|629.71|633.09|630.69|631.91|629.51|0
1651595670000|2022-05-03 16:34:30|632.3|629.9|631.52|629.12|632.3|629.9|631.52|629.12|0
1651595680000|2022-05-03 16:34:40|632.11|629.71|631.12|628.72|632.11|629.71|631.12|628.72|0
1651595690000|2022-05-03 16:34:50|631.52|629.12|630.54|628.14|631.52|629.12|630.54|628.14|0
1651595700000|2022-05-03 16:35:00|629.95|627.55|630.54|628.14|630.73|628.33|629.95|627.55|0
1651595710000|2022-05-03 16:35:10|630.34|627.94|631.52|629.12|631.52|629.12|630.34|627.94|0
1651595720000|2022-05-03 16:35:20|631.71|629.31|631.71|629.31|631.71|629.31|631.52|629.12|0
1651595730000|2022-05-03 16:35:30|631.91|629.51|631.91|629.51|631.91|629.51|630.93|628.53|0
1651595740000|2022-05-03 16:35:40|631.52|629.12|631.52|629.12|631.52|629.12|631.32|628.92|0
1651595750000|2022-05-03 16:35:50|631.12|628.72|630.14|627.74|631.12|628.72|629.95|627.55|0
1651595760000|2022-05-03 16:36:00|629.75|627.35|630.73|628.33|630.73|628.33|629.75|627.35|0
1651595770000|2022-05-03 16:36:10|630.34|627.94|629.36|626.96|630.34|627.94|629.36|626.96|0
1651595780000|2022-05-03 16:36:20|628.97|626.57|628.58|626.18|628.97|626.57|628.29|625.89|0
1651595790000|2022-05-03 16:36:30|628.77|626.37|628.97|626.57|628.97|626.57|628.77|626.37|0
1651595800000|2022-05-03 16:36:40|630.14|627.74|629.36|626.96|630.14|627.74|629.36|626.96|0
1651595810000|2022-05-03 16:36:50|628.77|626.37|628.77|626.37|628.77|626.37|628.77|626.37|0
1651595820000|2022-05-03 16:37:00|628.38|625.98|628.38|625.98|628.38|625.98|628.38|625.98|0
1651595830000|2022-05-03 16:37:10|628.58|626.18|628.19|625.79|628.77|626.37|628.19|625.79|0
1651595840000|2022-05-03 16:37:20|627.9|625.5|628.58|626.18|628.58|626.18|627.9|625.5|0
1651595850000|2022-05-03 16:37:30|628.48|626.08|628.38|625.98|628.48|626.08|628.19|625.79|0
1651595860000|2022-05-03 16:37:40|628.19|625.79|627.21|624.81|628.38|625.98|627.21|624.81|0
1651595870000|2022-05-03 16:37:50|627.6|625.2|627.21|624.81|627.99|625.59|627.21|624.81|0
1651595880000|2022-05-03 16:38:00|627.4|625|626.43|624.03|627.4|625|626.43|624.03|0
1651595890000|2022-05-03 16:38:10|626.04|623.64|627.01|624.61|627.01|624.61|626.04|623.64|0
1651595900000|2022-05-03 16:38:20|626.82|624.42|627.21|624.81|627.21|624.81|626.43|624.03|0
1651595910000|2022-05-03 16:38:30|627.4|625|628.97|626.57|628.97|626.57|627.21|624.81|0
1651595920000|2022-05-03 16:38:40|629.16|626.76|629.95|627.55|630.14|627.74|629.16|626.76|0
1651595930000|2022-05-03 16:38:50|630.14|627.74|629.56|627.16|630.14|627.74|629.36|626.96|0
1651595940000|2022-05-03 16:39:00|630.54|628.14|630.73|628.33|630.73|628.33|630.25|627.85|0
1651595950000|2022-05-03 16:39:10|630.54|628.14|631.23|628.83|631.23|628.83|630.54|628.14|0
1651595960000|2022-05-03 16:39:20|630.93|628.53|630.73|628.33|630.93|628.53|630.34|627.94|0
1651595970000|2022-05-03 16:39:30|631.32|628.92|631.12|628.72|631.32|628.92|631.12|628.72|0
1651595980000|2022-05-03 16:39:40|630.73|628.33|629.56|627.16|630.73|628.33|629.56|627.16|0
1651595990000|2022-05-03 16:39:50|629.27|626.87|629.07|626.67|629.27|626.87|628.58|626.18|0
1651596000000|2022-05-03 16:40:00|628.77|626.37|629.56|627.16|629.56|627.16|628.77|626.37|0
1651596010000|2022-05-03 16:40:10|629.36|626.96|630.34|627.94|630.34|627.94|629.36|626.96|0
1651596020000|2022-05-03 16:40:20|629.85|627.45|629.36|626.96|630.14|627.74|629.36|626.96|0
1651596030000|2022-05-03 16:40:30|629.56|627.16|629.16|626.76|629.95|627.55|629.16|626.76|0
1651596040000|2022-05-03 16:40:40|628.97|626.57|628.09|625.69|628.97|626.57|628.09|625.69|0
1651596050000|2022-05-03 16:40:50|627.79|625.39|628.58|626.18|628.58|626.18|627.6|625.2|0
1651596060000|2022-05-03 16:41:00|627.79|625.39|628.38|625.98|628.38|625.98|627.6|625.2|0
1651596070000|2022-05-03 16:41:10|628.77|626.37|629.56|627.16|629.56|627.16|628.77|626.37|0
1651596080000|2022-05-03 16:41:20|628.77|626.37|629.16|626.76|629.16|626.76|628.58|626.18|0
1651596090000|2022-05-03 16:41:30|629.36|626.96|628.77|626.37|629.36|626.96|628.77|626.37|0
1651596100000|2022-05-03 16:41:40|628.58|626.18|628.77|626.37|628.97|626.57|628.58|626.18|0
1651596110000|2022-05-03 16:41:50|628.48|626.08|628.58|626.18|628.58|626.18|628.48|626.08|0
1651596120000|2022-05-03 16:42:00|628.38|625.98|627.99|625.59|628.38|625.98|627.79|625.39|0
1651596130000|2022-05-03 16:42:10|627.4|625|627.01|624.61|627.79|625.39|627.01|624.61|0
1651596140000|2022-05-03 16:42:20|627.4|625|627.01|624.61|627.4|625|627.01|624.61|0
1651596150000|2022-05-03 16:42:30|626.82|624.42|626.53|624.13|626.82|624.42|626.14|623.74|0
1651596160000|2022-05-03 16:42:40|626.62|624.22|627.21|624.81|627.21|624.81|626.62|624.22|0
1651596170000|2022-05-03 16:42:50|626.82|624.42|627.4|625|627.4|625|626.82|624.42|0
1651596180000|2022-05-03 16:43:00|627.21|624.81|626.82|624.42|627.6|625.2|626.82|624.42|0
1651596190000|2022-05-03 16:43:10|625.84|623.44|625.94|623.54|625.94|623.54|625.84|623.44|0
1651596200000|2022-05-03 16:43:20|626.23|623.83|626.82|624.42|626.82|624.42|626.04|623.64|0
1651596210000|2022-05-03 16:43:30|626.62|624.22|626.23|623.83|626.62|624.22|626.23|623.83|0
1651596220000|2022-05-03 16:43:40|626.43|624.03|626.43|624.03|626.43|624.03|626.04|623.64|0
1651596230000|2022-05-03 16:43:50|626.82|624.42|627.01|624.61|627.21|624.81|626.62|624.22|0
1651596240000|2022-05-03 16:44:00|626.43|624.03|625.84|623.44|626.43|624.03|625.84|623.44|0
1651596250000|2022-05-03 16:44:10|625.25|622.85|625.64|623.24|625.64|623.24|625.25|622.85|0
1651596260000|2022-05-03 16:44:20|626.23|623.83|626.62|624.22|626.82|624.42|626.23|623.83|0
1651596270000|2022-05-03 16:44:30|626.82|624.42|626.23|623.83|626.82|624.42|626.23|623.83|0
1651596280000|2022-05-03 16:44:40|626.43|624.03|626.82|624.42|626.82|624.42|626.43|624.03|0
1651596290000|2022-05-03 16:44:50|627.01|624.61|627.99|625.59|627.99|625.59|626.82|624.42|0
1651596300000|2022-05-03 16:45:00|628.38|625.98|628.18|625.78|628.38|625.98|627.99|625.59|0
1651596310000|2022-05-03 16:45:10|628.97|626.57|629.55|627.15|629.55|627.15|628.97|626.57|0
1651596320000|2022-05-03 16:45:20|629.46|627.06|629.46|627.06|629.95|627.55|629.36|626.96|0
1651596330000|2022-05-03 16:45:30|629.16|626.76|628.38|625.98|629.16|626.76|627.99|625.59|0
1651596340000|2022-05-03 16:45:40|628.58|626.18|629.46|627.06|629.46|627.06|628.58|626.18|0
1651596350000|2022-05-03 16:45:50|629.55|627.15|631.51|629.11|631.91|629.51|629.55|627.15|0
1651596360000|2022-05-03 16:46:00|631.91|629.51|631.71|629.31|631.91|629.51|631.32|628.92|0
1651596370000|2022-05-03 16:46:10|631.32|628.92|630.93|628.53|631.32|628.92|630.34|627.94|0
1651596380000|2022-05-03 16:46:20|631.32|628.92|630.14|627.74|631.32|628.92|630.14|627.74|0
1651596390000|2022-05-03 16:46:30|630.73|628.33|629.95|627.55|630.73|628.33|629.95|627.55|0
1651596400000|2022-05-03 16:46:40|629.75|627.35|629.36|626.96|629.75|627.35|629.36|626.96|0
1651596410000|2022-05-03 16:46:50|628.77|626.37|628.97|626.57|629.46|627.06|628.77|626.37|0
1651596420000|2022-05-03 16:47:00|628.58|626.18|629.16|626.76|629.16|626.76|628.58|626.18|0
1651596430000|2022-05-03 16:47:10|629.36|626.96|628.38|625.98|629.36|626.96|628.38|625.98|0
1651596440000|2022-05-03 16:47:20|627.99|625.59|628.97|626.57|628.97|626.57|627.99|625.59|0
1651596450000|2022-05-03 16:47:30|629.16|626.76|627.99|625.59|629.16|626.76|627.99|625.59|0
1651596460000|2022-05-03 16:47:40|627.21|624.81|627.01|624.61|627.21|624.81|626.62|624.22|0
1651596470000|2022-05-03 16:47:50|627.21|624.81|627.99|625.59|627.99|625.59|627.21|624.81|0
1651596480000|2022-05-03 16:48:00|627.01|624.61|624.86|622.46|627.01|624.61|624.86|622.46|0
1651596490000|2022-05-03 16:48:10|624.57|622.17|625.45|623.05|625.45|623.05|624.57|622.17|0
1651596500000|2022-05-03 16:48:20|625.84|623.44|626.62|624.22|626.62|624.22|625.75|623.35|0
1651596510000|2022-05-03 16:48:30|626.23|623.83|627.79|625.39|627.79|625.39|626.23|623.83|0
1651596520000|2022-05-03 16:48:40|627.99|625.59|627.79|625.39|627.99|625.59|627.01|624.61|0
1651596530000|2022-05-03 16:48:50|627.6|625.2|627.79|625.39|627.79|625.39|627.4|625|0
1651596540000|2022-05-03 16:49:00|627.4|625|628.77|626.37|628.77|626.37|627.4|625|0
1651596550000|2022-05-03 16:49:10|629.36|626.96|629.46|627.06|629.46|627.06|628.97|626.57|0
1651596560000|2022-05-03 16:49:20|629.36|626.96|630.53|628.13|630.53|628.13|629.36|626.96|0
1651596570000|2022-05-03 16:49:30|629.75|627.35|629.85|627.45|629.94|627.54|629.55|627.15|0
1651596580000|2022-05-03 16:49:40|630.14|627.74|629.94|627.54|630.14|627.74|629.55|627.15|0
1651596590000|2022-05-03 16:49:50|629.55|627.15|628.97|626.57|629.55|627.15|628.97|626.57|0
1651596600000|2022-05-03 16:50:00|629.85|627.45|629.36|626.96|629.85|627.45|629.16|626.76|0
1651596610000|2022-05-03 16:50:10|629.07|626.67|628.77|626.37|629.07|626.67|628.57|626.17|0
1651596620000|2022-05-03 16:50:20|629.16|626.76|629.36|626.96|629.36|626.96|629.07|626.67|0
1651596630000|2022-05-03 16:50:30|630.34|627.94|630.14|627.74|630.34|627.94|629.75|627.35|0
1651596640000|2022-05-03 16:50:40|629.94|627.54|629.55|627.15|629.94|627.54|629.55|627.15|0
1651596650000|2022-05-03 16:50:50|628.97|626.57|629.55|627.15|629.94|627.54|628.97|626.57|0
1651596660000|2022-05-03 16:51:00|628.77|626.37|629.94|627.54|629.94|627.54|628.77|626.37|0
1651596670000|2022-05-03 16:51:10|630.14|627.74|630.14|627.74|630.14|627.74|629.75|627.35|0
1651596680000|2022-05-03 16:51:20|629.55|627.15|629.16|626.76|629.55|627.15|629.16|626.76|0
1651596690000|2022-05-03 16:51:30|629.07|626.67|627.99|625.59|629.07|626.67|627.99|625.59|0
1651596700000|2022-05-03 16:51:40|628.97|626.57|628.77|626.37|628.97|626.57|628.38|625.98|0
1651596710000|2022-05-03 16:51:50|628.97|626.57|628.77|626.37|629.55|627.15|628.77|626.37|0
1651596720000|2022-05-03 16:52:00|628.97|626.57|629.36|626.96|629.46|627.06|628.97|626.57|0
1651596730000|2022-05-03 16:52:10|628.18|625.78|628.18|625.78|628.18|625.78|627.99|625.59|0
1651596740000|2022-05-03 16:52:20|627.6|625.2|627.79|625.39|628.18|625.78|627.6|625.2|0
1651596750000|2022-05-03 16:52:30|628.09|625.69|628.18|625.78|628.97|626.57|627.99|625.59|0
1651596760000|2022-05-03 16:52:40|628.97|626.57|629.16|626.76|629.16|626.76|628.68|626.28|0
1651596770000|2022-05-03 16:52:50|628.77|626.37|629.16|626.76|629.16|626.76|628.48|626.08|0
1651596780000|2022-05-03 16:53:00|628.97|626.57|628.97|626.57|628.97|626.57|628.77|626.37|0
1651596790000|2022-05-03 16:53:10|628.28|625.88|628.38|625.98|628.38|625.98|628.18|625.78|0
1651596800000|2022-05-03 16:53:20|628.77|626.37|628.38|625.98|628.77|626.37|628.38|625.98|0
1651596810000|2022-05-03 16:53:30|627.99|625.59|627.99|625.59|627.99|625.59|627.99|625.59|0
1651596820000|2022-05-03 16:53:40|628.77|626.37|628.96|626.56|628.96|626.56|628.77|626.37|0
1651596830000|2022-05-03 16:53:50|629.16|626.76|629.75|627.35|629.75|627.35|629.16|626.76|0
1651596840000|2022-05-03 16:54:00|628.57|626.17|628.38|625.98|628.77|626.37|628.38|625.98|0
1651596850000|2022-05-03 16:54:10|627.99|625.59|626.81|624.41|627.99|625.59|626.81|624.41|0
1651596860000|2022-05-03 16:54:20|627.2|624.8|627.4|625|627.4|625|627.2|624.8|0
1651596870000|2022-05-03 16:54:30|628.18|625.78|628.57|626.17|628.77|626.37|627.99|625.59|0
1651596880000|2022-05-03 16:54:40|628.38|625.98|629.36|626.96|629.36|626.96|628.38|625.98|0
1651596890000|2022-05-03 16:54:50|630.34|627.94|631.51|629.11|631.51|629.11|630.34|627.94|0
1651596900000|2022-05-03 16:55:00|631.12|628.72|633.47|631.07|633.47|631.07|631.12|628.72|0
1651596910000|2022-05-03 16:55:10|632.69|630.29|633.08|630.68|633.08|630.68|632.1|629.7|0
1651596920000|2022-05-03 16:55:20|633.67|631.27|633.67|631.27|633.67|631.27|633.47|631.07|0
1651596930000|2022-05-03 16:55:30|633.28|630.88|632.88|630.48|633.58|631.18|632.88|630.48|0
1651596940000|2022-05-03 16:55:40|632.69|630.29|634.06|631.66|634.06|631.66|632.69|630.29|0
1651596950000|2022-05-03 16:55:50|633.87|631.47|633.87|631.47|633.87|631.47|633.77|631.37|0
1651596960000|2022-05-03 16:56:00|633.67|631.27|633.67|631.27|633.67|631.27|633.28|630.88|0
1651596970000|2022-05-03 16:56:10|634.26|631.86|635.24|632.84|635.24|632.84|634.26|631.86|0
1651596980000|2022-05-03 16:56:20|634.75|632.35|634.06|631.66|634.75|632.35|634.06|631.66|0
1651596990000|2022-05-03 16:56:30|633.47|631.07|632.49|630.09|633.47|631.07|632.49|630.09|0
1651597000000|2022-05-03 16:56:40|632.3|629.9|631.9|629.5|632.3|629.9|631.9|629.5|0
1651597010000|2022-05-03 16:56:50|631.31|628.91|631.12|628.72|631.71|629.31|631.12|628.72|0
1651597020000|2022-05-03 16:57:00|630.73|628.33|629.55|627.15|630.73|628.33|629.55|627.15|0
1651597030000|2022-05-03 16:57:10|629.16|626.76|628.77|626.37|629.55|627.15|628.77|626.37|0
1651597040000|2022-05-03 16:57:20|628.96|626.56|628.96|626.56|629.36|626.96|628.96|626.56|0
1651597050000|2022-05-03 16:57:30|628.77|626.37|629.36|626.96|629.85|627.45|628.77|626.37|0
1651597060000|2022-05-03 16:57:40|629.55|627.15|629.75|627.35|629.75|627.35|629.55|627.15|0
1651597070000|2022-05-03 16:57:50|629.46|627.06|629.94|627.54|629.94|627.54|629.46|627.06|0
1651597080000|2022-05-03 16:58:00|629.75|627.35|628.77|626.37|629.75|627.35|628.77|626.37|0
1651597090000|2022-05-03 16:58:10|629.26|626.86|629.36|626.96|629.55|627.15|629.26|626.86|0
1651597100000|2022-05-03 16:58:20|629.16|626.76|628.18|625.78|629.16|626.76|628.18|625.78|0
1651597110000|2022-05-03 16:58:30|628.38|625.98|627.4|625|628.38|625.98|627.4|625|0
1651597120000|2022-05-03 16:58:40|627.2|624.8|627.2|624.8|627.2|624.8|627.01|624.61|0
1651597130000|2022-05-03 16:58:50|627.01|624.61|627.79|625.39|627.79|625.39|627.01|624.61|0
1651597140000|2022-05-03 16:59:00|627.4|625|627.59|625.19|627.79|625.39|627.4|625|0
1651597150000|2022-05-03 16:59:10|627.79|625.39|627.99|625.59|627.99|625.59|627.79|625.39|0
1651597160000|2022-05-03 16:59:20|628.18|625.78|628.77|626.37|628.77|626.37|628.18|625.78|0
1651597170000|2022-05-03 16:59:30|628.18|625.78|627.79|625.39|628.18|625.78|627.3|624.9|0
1651597180000|2022-05-03 16:59:40|628.09|625.69|628.38|625.98|628.38|625.98|627.79|625.39|0
1651597190000|2022-05-03 16:59:50|628.57|626.17|628.18|625.78|628.57|626.17|627.99|625.59|0
1651597200000|2022-05-03 17:00:00|627.01|624.61|627.98|625.58|627.98|625.58|626.81|624.41|0
1651597210000|2022-05-03 17:00:10|627.2|624.8|627.98|625.58|627.98|625.58|627.2|624.8|0
1651597220000|2022-05-03 17:00:20|628.18|625.78|626.03|623.63|628.18|625.78|626.03|623.63|0
1651597230000|2022-05-03 17:00:30|624.47|622.07|623.88|621.48|624.47|622.07|623.88|621.48|0
1651597240000|2022-05-03 17:00:40|623.69|621.29|624.18|621.78|624.18|621.78|623.3|620.9|0
1651597250000|2022-05-03 17:00:50|624.08|621.68|623.88|621.48|624.27|621.87|623.69|621.29|0
1651597260000|2022-05-03 17:01:00|623.5|621.1|622.13|619.73|623.5|621.1|621.74|619.34|0
1651597270000|2022-05-03 17:01:10|621.35|618.95|620.77|618.37|621.35|618.95|620.77|618.37|0
1651597280000|2022-05-03 17:01:20|620.96|618.56|621.35|618.95|621.94|619.54|620.96|618.56|0
1651597290000|2022-05-03 17:01:30|621.74|619.34|621.94|619.54|621.94|619.54|621.07|618.67|0
1651597300000|2022-05-03 17:01:40|622.13|619.73|622.13|619.73|622.52|620.12|622.13|619.73|0
1651597310000|2022-05-03 17:01:50|622.33|619.93|622.72|620.32|622.72|620.32|622.33|619.93|0
1651597320000|2022-05-03 17:02:00|622.52|620.12|624.08|621.68|624.08|621.68|622.52|620.12|0
1651597330000|2022-05-03 17:02:10|624.27|621.87|624.47|622.07|624.66|622.26|624.27|621.87|0
1651597340000|2022-05-03 17:02:20|623.88|621.48|624.08|621.68|624.08|621.68|623.21|620.81|0
1651597350000|2022-05-03 17:02:30|624.27|621.87|624.08|621.68|624.47|622.07|624.08|621.68|0
1651597360000|2022-05-03 17:02:40|624.27|621.87|624.47|622.07|624.47|622.07|624.27|621.87|0
1651597370000|2022-05-03 17:02:50|624.77|622.37|624.86|622.46|624.86|622.46|624.47|622.07|0
1651597380000|2022-05-03 17:03:00|625.05|622.65|624.66|622.26|625.05|622.65|624.47|622.07|0
1651597390000|2022-05-03 17:03:10|624.47|622.07|624.57|622.17|624.57|622.17|624.47|622.07|0
1651597400000|2022-05-03 17:03:20|624.47|622.07|625.25|622.85|625.25|622.85|624.47|622.07|0
1651597410000|2022-05-03 17:03:30|625.64|623.24|627.4|625|627.4|625|625.64|623.24|0
1651597420000|2022-05-03 17:03:40|627.2|624.8|625.64|623.24|627.2|624.8|625.64|623.24|0
1651597430000|2022-05-03 17:03:50|626.03|623.63|625.44|623.04|626.03|623.63|625.44|623.04|0
1651597440000|2022-05-03 17:04:00|626.23|623.83|627.2|624.8|627.2|624.8|626.23|623.83|0
1651597450000|2022-05-03 17:04:10|627.4|625|626.62|624.22|627.4|625|626.62|624.22|0
1651597460000|2022-05-03 17:04:20|626.81|624.41|626.81|624.41|626.81|624.41|626.81|624.41|0
1651597470000|2022-05-03 17:04:30|627.01|624.61|627.2|624.8|627.4|625|627.01|624.61|0
1651597480000|2022-05-03 17:04:40|626.81|624.41|627.01|624.61|627.4|625|626.81|624.41|0
1651597490000|2022-05-03 17:04:50|626.22|623.82|626.22|623.82|626.81|624.41|626.22|623.82|0
1651597500000|2022-05-03 17:05:00|626.62|624.22|626.42|624.02|626.81|624.41|626.42|624.02|0
1651597510000|2022-05-03 17:05:10|626.22|623.82|626.62|624.22|626.62|624.22|625.64|623.24|0
1651597520000|2022-05-03 17:05:20|626.81|624.41|625.83|623.43|626.81|624.41|625.55|623.15|0
1651597530000|2022-05-03 17:05:30|626.62|624.22|626.03|623.63|626.62|624.22|625.83|623.43|0
1651597540000|2022-05-03 17:05:40|625.83|623.43|625.83|623.43|625.83|623.43|625.83|623.43|0
1651597550000|2022-05-03 17:05:50|625.25|622.85|625.83|623.43|625.83|623.43|625.25|622.85|0
1651597560000|2022-05-03 17:06:00|625.05|622.65|625.35|622.95|625.35|622.95|625.05|622.65|0
1651597570000|2022-05-03 17:06:10|626.03|623.63|626.03|623.63|626.03|623.63|625.83|623.43|0
1651597580000|2022-05-03 17:06:20|626.52|624.12|627.2|624.8|627.59|625.19|626.52|624.12|0
1651597590000|2022-05-03 17:06:30|627.4|625|627.4|625|627.4|625|626.62|624.22|0
1651597600000|2022-05-03 17:06:40|627.01|624.61|626.03|623.63|627.01|624.61|626.03|623.63|0
1651597610000|2022-05-03 17:06:50|626.22|623.82|626.03|623.63|626.81|624.41|625.83|623.43|0
1651597620000|2022-05-03 17:07:00|626.22|623.82|627.11|624.71|627.11|624.71|626.22|623.82|0
1651597630000|2022-05-03 17:07:10|627.2|624.8|627.4|625|627.98|625.58|627.2|624.8|0
1651597640000|2022-05-03 17:07:20|627.3|624.9|627.01|624.61|627.3|624.9|627.01|624.61|0
1651597650000|2022-05-03 17:07:30|626.81|624.41|625.25|622.85|626.81|624.41|625.25|622.85|0
1651597660000|2022-05-03 17:07:40|625.05|622.65|625.83|623.43|625.83|623.43|625.05|622.65|0
1651597670000|2022-05-03 17:07:50|626.22|623.82|626.03|623.63|626.42|624.02|626.03|623.63|0
1651597680000|2022-05-03 17:08:00|624.47|622.07|623.69|621.29|624.66|622.26|623.69|621.29|0
1651597690000|2022-05-03 17:08:10|623.88|621.48|624.66|622.26|624.66|622.26|623.88|621.48|0
1651597700000|2022-05-03 17:08:20|624.86|622.46|624.18|621.78|625.05|622.65|624.18|621.78|0
1651597710000|2022-05-03 17:08:30|624.27|621.87|623.88|621.48|624.37|621.97|623.88|621.48|0
1651597720000|2022-05-03 17:08:40|623.69|621.29|623.3|620.9|623.69|621.29|623.3|620.9|0
1651597730000|2022-05-03 17:08:50|623.59|621.19|623.3|620.9|623.59|621.19|623.1|620.7|0
1651597740000|2022-05-03 17:09:00|623.4|621|622.52|620.12|623.49|621.09|622.52|620.12|0
1651597750000|2022-05-03 17:09:10|621.93|619.53|621.74|619.34|622.32|619.92|621.74|619.34|0
1651597760000|2022-05-03 17:09:20|622.13|619.73|622.62|620.22|622.71|620.31|622.13|619.73|0
1651597770000|2022-05-03 17:09:30|622.71|620.31|623.1|620.7|623.3|620.9|622.71|620.31|0
1651597780000|2022-05-03 17:09:40|623.3|620.9|622.91|620.51|623.3|620.9|622.81|620.41|0
1651597790000|2022-05-03 17:09:50|622.32|619.92|622.62|620.22|622.62|620.22|622.23|619.83|0
1651597800000|2022-05-03 17:10:00|622.52|620.12|622.52|620.12|622.71|620.31|622.32|619.92|0
1651597810000|2022-05-03 17:10:10|621.93|619.53|622.13|619.73|622.13|619.73|621.93|619.53|0
1651597820000|2022-05-03 17:10:20|622.52|620.12|622.52|620.12|622.71|620.31|622.52|620.12|0
1651597830000|2022-05-03 17:10:30|622.71|620.31|623.1|620.7|623.49|621.09|622.32|619.92|0
1651597840000|2022-05-03 17:10:40|623.3|620.9|623.1|620.7|623.3|620.9|622.91|620.51|0
1651597850000|2022-05-03 17:10:50|623.49|621.09|623.69|621.29|623.88|621.48|623.49|621.09|0
1651597860000|2022-05-03 17:11:00|623.1|620.7|622.52|620.12|623.49|621.09|622.52|620.12|0
1651597870000|2022-05-03 17:11:10|622.32|619.92|622.52|620.12|622.71|620.31|622.13|619.73|0
1651597880000|2022-05-03 17:11:20|622.13|619.73|622.52|620.12|622.71|620.31|622.13|619.73|0
1651597890000|2022-05-03 17:11:30|622.71|620.31|622.91|620.51|623.3|620.9|622.71|620.31|0
1651597900000|2022-05-03 17:11:40|622.71|620.31|622.71|620.31|622.71|620.31|622.71|620.31|0
1651597910000|2022-05-03 17:11:50|622.91|620.51|621.74|619.34|623.01|620.61|621.74|619.34|0
1651597920000|2022-05-03 17:12:00|621.16|618.76|622.13|619.73|622.13|619.73|621.16|618.76|0
1651597930000|2022-05-03 17:12:10|622.52|620.12|621.74|619.34|622.52|620.12|621.74|619.34|0
1651597940000|2022-05-03 17:12:20|621.35|618.95|620.96|618.56|621.35|618.95|620.96|618.56|0
1651597950000|2022-05-03 17:12:30|620.18|617.78|619.12|616.72|620.18|617.78|619.12|616.72|0
1651597960000|2022-05-03 17:12:40|619.41|617.01|618.05|615.65|619.6|617.2|618.05|615.65|0
1651597970000|2022-05-03 17:12:50|618.82|616.42|618.82|616.42|618.82|616.42|618.73|616.33|0
1651597980000|2022-05-03 17:13:00|619.41|617.01|619.02|616.62|619.6|617.2|619.02|616.62|0
1651597990000|2022-05-03 17:13:10|618.63|616.23|618.63|616.23|618.63|616.23|617.95|615.55|0
1651598000000|2022-05-03 17:13:20|619.02|616.62|619.21|616.81|619.21|616.81|619.02|616.62|0
1651598010000|2022-05-03 17:13:30|619.02|616.62|619.41|617.01|619.41|617.01|618.92|616.52|0
1651598020000|2022-05-03 17:13:40|619.21|616.81|619.6|617.2|619.6|617.2|619.21|616.81|0
1651598030000|2022-05-03 17:13:50|619.79|617.39|619.6|617.2|619.99|617.59|619.6|617.2|0
1651598040000|2022-05-03 17:14:00|619.7|617.3|620.28|617.88|620.28|617.88|619.7|617.3|0
1651598050000|2022-05-03 17:14:10|620.18|617.78|620.38|617.98|620.48|618.08|620.18|617.78|0
1651598060000|2022-05-03 17:14:20|620.18|617.78|619.21|616.81|620.18|617.78|619.21|616.81|0
1651598070000|2022-05-03 17:14:30|619.02|616.62|618.05|615.65|619.02|616.62|618.05|615.65|0
1651598080000|2022-05-03 17:14:40|618.24|615.84|618.44|616.04|618.82|616.42|618.24|615.84|0
1651598090000|2022-05-03 17:14:50|618.82|616.42|618.82|616.42|618.82|616.42|618.43|616.03|0
1651598100000|2022-05-03 17:15:00|618.05|615.65|616.69|614.29|618.05|615.65|616.69|614.29|0
1651598110000|2022-05-03 17:15:10|617.27|614.87|617.46|615.06|617.46|615.06|617.27|614.87|0
1651598120000|2022-05-03 17:15:20|617.76|615.36|618.24|615.84|618.24|615.84|617.66|615.26|0
1651598130000|2022-05-03 17:15:30|617.66|615.26|618.05|615.65|618.05|615.65|617.66|615.26|0
1651598140000|2022-05-03 17:15:40|617.57|615.17|617.27|614.87|617.57|615.17|617.27|614.87|0
1651598150000|2022-05-03 17:15:50|617.46|615.06|617.46|615.06|617.46|615.06|617.27|614.87|0
1651598160000|2022-05-03 17:16:00|617.08|614.68|616.88|614.48|617.08|614.68|616.5|614.1|0
1651598170000|2022-05-03 17:16:10|617.27|614.87|616.88|614.48|617.27|614.87|616.88|614.48|0
1651598180000|2022-05-03 17:16:20|617.08|614.68|616.69|614.29|617.08|614.68|616.69|614.29|0
1651598190000|2022-05-03 17:16:30|616.88|614.48|616.88|614.48|617.08|614.68|616.88|614.48|0
1651598200000|2022-05-03 17:16:40|616.69|614.29|617.18|614.78|617.46|615.06|616.69|614.29|0
1651598210000|2022-05-03 17:16:50|617.27|614.87|616.69|614.29|617.27|614.87|616.69|614.29|0
1651598220000|2022-05-03 17:17:00|617.27|614.87|616.88|614.48|617.27|614.87|616.88|614.48|0
1651598230000|2022-05-03 17:17:10|616.69|614.29|615.91|613.51|616.69|614.29|615.91|613.51|0
1651598240000|2022-05-03 17:17:20|616.11|613.71|616.5|614.1|616.5|614.1|615.91|613.51|0
1651598250000|2022-05-03 17:17:30|616.11|613.71|616.4|614|616.4|614|616.11|613.71|0
1651598260000|2022-05-03 17:17:40|616.11|613.71|616.3|613.9|616.4|614|616.11|613.71|0
1651598270000|2022-05-03 17:17:50|616.11|613.71|615.91|613.51|616.3|613.9|615.91|613.51|0
1651598280000|2022-05-03 17:18:00|616.11|613.71|616.69|614.29|616.69|614.29|615.91|613.51|0
1651598290000|2022-05-03 17:18:10|616.6|614.2|617.66|615.26|617.66|615.26|616.6|614.2|0
1651598300000|2022-05-03 17:18:20|617.37|614.97|617.46|615.06|617.46|615.06|616.88|614.48|0
1651598310000|2022-05-03 17:18:30|617.08|614.68|616.98|614.58|617.08|614.68|616.69|614.29|0
1651598320000|2022-05-03 17:18:40|617.08|614.68|617.85|615.45|617.85|615.45|617.08|614.68|0
1651598330000|2022-05-03 17:18:50|618.05|615.65|618.24|615.84|618.24|615.84|617.85|615.45|0
1651598340000|2022-05-03 17:19:00|618.05|615.65|616.98|614.58|618.05|615.65|616.79|614.39|0
1651598350000|2022-05-03 17:19:10|616.88|614.48|617.08|614.68|617.66|615.26|616.88|614.48|0
1651598360000|2022-05-03 17:19:20|617.27|614.87|618.43|616.03|618.43|616.03|617.27|614.87|0
1651598370000|2022-05-03 17:19:30|618.73|616.33|618.05|615.65|618.73|616.33|618.05|615.65|0
1651598380000|2022-05-03 17:19:40|618.53|616.13|618.43|616.03|618.53|616.13|618.24|615.84|0
1651598390000|2022-05-03 17:19:50|618.15|615.75|618.43|616.03|618.43|616.03|618.15|615.75|0
1651598400000|2022-05-03 17:20:00|618.24|615.84|618.15|615.75|618.24|615.84|617.85|615.45|0
1651598410000|2022-05-03 17:20:10|618.05|615.65|618.63|616.23|618.63|616.23|618.05|615.65|0
1651598420000|2022-05-03 17:20:20|618.05|615.65|618.82|616.42|618.82|616.42|618.05|615.65|0
1651598430000|2022-05-03 17:20:30|618.43|616.03|618.05|615.65|618.43|616.03|618.05|615.65|0
1651598440000|2022-05-03 17:20:40|618.43|616.03|618.43|616.03|618.53|616.13|618.43|616.03|0
1651598450000|2022-05-03 17:20:50|618.24|615.84|618.05|615.65|618.24|615.84|618.05|615.65|0
1651598460000|2022-05-03 17:21:00|617.85|615.45|617.08|614.68|618.05|615.65|617.08|614.68|0
1651598470000|2022-05-03 17:21:10|616.49|614.09|617.37|614.97|617.37|614.97|616.49|614.09|0
1651598480000|2022-05-03 17:21:20|617.66|615.26|617.85|615.45|617.85|615.45|617.37|614.97|0
1651598490000|2022-05-03 17:21:30|617.46|615.06|616.11|613.71|617.46|615.06|616.11|613.71|0
1651598500000|2022-05-03 17:21:40|616.3|613.9|616.69|614.29|616.88|614.48|616.3|613.9|0
1651598510000|2022-05-03 17:21:50|616.3|613.9|616.11|613.71|616.3|613.9|616.11|613.71|0
1651598520000|2022-05-03 17:22:00|615.05|612.65|615.05|612.65|615.14|612.74|614.94|612.54|0
1651598530000|2022-05-03 17:22:10|615.14|612.74|614.94|612.54|615.14|612.74|614.94|612.54|0
1651598540000|2022-05-03 17:22:20|615.53|613.13|616.21|613.81|616.21|613.81|615.53|613.13|0
1651598550000|2022-05-03 17:22:30|616.69|614.29|616.88|614.48|617.27|614.87|616.69|614.29|0
1651598560000|2022-05-03 17:22:40|616.49|614.09|616.11|613.71|616.49|614.09|615.91|613.51|0
1651598570000|2022-05-03 17:22:50|616.69|614.29|616.69|614.29|616.88|614.48|616.69|614.29|0
1651598580000|2022-05-03 17:23:00|616.3|613.9|615.91|613.51|616.49|614.09|615.91|613.51|0
1651598590000|2022-05-03 17:23:10|615.82|613.42|616.49|614.09|616.49|614.09|615.72|613.32|0
1651598600000|2022-05-03 17:23:20|616.69|614.29|616.88|614.48|616.88|614.48|616.69|614.29|0
1651598610000|2022-05-03 17:23:30|620.37|617.97|620.57|618.17|620.57|618.17|620.37|617.97|0
1651598620000|2022-05-03 17:23:40|620.18|617.78|619.99|617.59|620.18|617.78|619.6|617.2|0
1651598630000|2022-05-03 17:23:50|620.57|618.17|621.35|618.95|621.35|618.95|620.57|618.17|0
1651598640000|2022-05-03 17:24:00|621.93|619.53|622.51|620.11|623.1|620.7|621.93|619.53|0
1651598650000|2022-05-03 17:24:10|622.9|620.5|621.35|618.95|622.9|620.5|621.35|618.95|0
1651598660000|2022-05-03 17:24:20|621.54|619.14|620.76|618.36|621.54|619.14|620.76|618.36|0
1651598670000|2022-05-03 17:24:30|620.96|618.56|621.25|618.85|621.35|618.95|620.96|618.56|0
1651598680000|2022-05-03 17:24:40|620.96|618.56|619.99|617.59|620.96|618.56|619.99|617.59|0
1651598690000|2022-05-03 17:24:50|619.6|617.2|620.37|617.97|620.37|617.97|619.6|617.2|0
1651598700000|2022-05-03 17:25:00|620.76|618.36|622.13|619.73|622.13|619.73|620.76|618.36|0
1651598710000|2022-05-03 17:25:10|622.12|619.72|622.71|620.31|622.71|620.31|622.12|619.72|0
1651598720000|2022-05-03 17:25:20|623.29|620.89|622.71|620.31|623.29|620.89|622.32|619.92|0
1651598730000|2022-05-03 17:25:30|622.9|620.5|621.93|619.53|622.9|620.5|621.93|619.53|0
1651598740000|2022-05-03 17:25:40|621.74|619.34|621.93|619.53|621.93|619.53|621.35|618.95|0
1651598750000|2022-05-03 17:25:50|622.51|620.11|621.35|618.95|622.51|620.11|621.35|618.95|0
1651598760000|2022-05-03 17:26:00|620.57|618.17|620.76|618.36|620.96|618.56|620.57|618.17|0
1651598770000|2022-05-03 17:26:10|620.57|618.17|619.99|617.59|620.57|618.17|619.99|617.59|0
1651598780000|2022-05-03 17:26:20|620.28|617.88|620.37|617.97|620.37|617.97|619.6|617.2|0
1651598790000|2022-05-03 17:26:30|619.99|617.59|619.79|617.39|620.18|617.78|619.79|617.39|0
1651598800000|2022-05-03 17:26:40|620.37|617.97|620.96|618.56|620.96|618.56|620.37|617.97|0
1651598810000|2022-05-03 17:26:50|620.37|617.97|620.37|617.97|620.67|618.27|620.37|617.97|0
1651598820000|2022-05-03 17:27:00|619.79|617.39|620.37|617.97|620.37|617.97|619.79|617.39|0
1651598830000|2022-05-03 17:27:10|620.57|618.17|619.99|617.59|620.57|618.17|619.99|617.59|0
1651598840000|2022-05-03 17:27:20|620.37|617.97|620.57|618.17|620.57|618.17|620.18|617.78|0
1651598850000|2022-05-03 17:27:30|620.96|618.56|621.54|619.14|621.74|619.34|620.96|618.56|0
1651598860000|2022-05-03 17:27:40|621.35|618.95|622.32|619.92|622.32|619.92|621.35|618.95|0
1651598870000|2022-05-03 17:27:50|623.68|621.28|623.68|621.28|623.88|621.48|623.68|621.28|0
1651598880000|2022-05-03 17:28:00|624.27|621.87|624.46|622.06|624.76|622.36|624.27|621.87|0
1651598890000|2022-05-03 17:28:10|624.07|621.67|623.88|621.48|624.07|621.67|623.88|621.48|0
1651598900000|2022-05-03 17:28:20|623.29|620.89|623.88|621.48|623.88|621.48|623.1|620.7|0
1651598910000|2022-05-03 17:28:30|624.27|621.87|624.66|622.26|624.66|622.26|624.27|621.87|0
1651598920000|2022-05-03 17:28:40|624.46|622.06|623.49|621.09|624.46|622.06|623.29|620.89|0
1651598930000|2022-05-03 17:28:50|623.1|620.7|622.51|620.11|623.1|620.7|622.51|620.11|0
1651598940000|2022-05-03 17:29:00|622.9|620.5|622.32|619.92|622.9|620.5|622.32|619.92|0
1651598950000|2022-05-03 17:29:10|622.51|620.11|623.49|621.09|623.68|621.28|622.51|620.11|0
1651598960000|2022-05-03 17:29:20|623.68|621.28|623.88|621.48|623.88|621.48|623.49|621.09|0
1651598970000|2022-05-03 17:29:30|624.27|621.87|623.68|621.28|624.27|621.87|623.68|621.28|0
1651598980000|2022-05-03 17:29:40|623.29|620.89|623.29|620.89|623.49|621.09|623.29|620.89|0
1651598990000|2022-05-03 17:29:50|622.9|620.5|622.61|620.21|622.9|620.5|622.61|620.21|0
1651599000000|2022-05-03 17:30:00|622.51|620.11|623.1|620.7|623.1|620.7|621.35|618.95|0
1651599010000|2022-05-03 17:30:10|622.71|620.31|622.9|620.5|622.9|620.5|622.32|619.92|0
1651599020000|2022-05-03 17:30:20|623.1|620.7|622.12|619.72|623.1|620.7|622.12|619.72|0
1651599030000|2022-05-03 17:30:30|621.54|619.14|621.93|619.53|621.93|619.53|621.35|618.95|0
1651599040000|2022-05-03 17:30:40|621.73|619.33|621.64|619.24|621.93|619.53|621.64|619.24|0
1651599050000|2022-05-03 17:30:50|621.73|619.33|620.57|618.17|621.73|619.33|620.57|618.17|0
1651599060000|2022-05-03 17:31:00|620.37|617.97|619.98|617.58|620.37|617.97|619.6|617.2|0
1651599070000|2022-05-03 17:31:10|620.57|618.17|622.51|620.11|622.51|620.11|620.57|618.17|0
1651599080000|2022-05-03 17:31:20|622.9|620.5|622.9|620.5|622.9|620.5|622.9|620.5|0
1651599090000|2022-05-03 17:31:30|622.32|619.92|622.9|620.5|622.9|620.5|622.32|619.92|0
1651599100000|2022-05-03 17:31:40|622.61|620.21|622.71|620.31|622.71|620.31|622.61|620.21|0
1651599110000|2022-05-03 17:31:50|622.12|619.72|620.96|618.56|622.12|619.72|620.96|618.56|0
1651599120000|2022-05-03 17:32:00|620.57|618.17|621.34|618.94|621.34|618.94|620.57|618.17|0
1651599130000|2022-05-03 17:32:10|621.15|618.75|620.96|618.56|621.15|618.75|620.96|618.56|0
1651599140000|2022-05-03 17:32:20|620.57|618.17|620.37|617.97|620.57|618.17|619.98|617.58|0
1651599150000|2022-05-03 17:32:30|620.96|618.56|620.76|618.36|620.96|618.56|620.57|618.17|0
1651599160000|2022-05-03 17:32:40|620.57|618.17|620.57|618.17|620.57|618.17|620.18|617.78|0
1651599170000|2022-05-03 17:32:50|620.96|618.56|620.76|618.36|620.96|618.56|619.98|617.58|0
1651599180000|2022-05-03 17:33:00|620.67|618.27|620.18|617.78|620.96|618.56|619.98|617.58|0
1651599190000|2022-05-03 17:33:10|620.76|618.36|620.76|618.36|620.76|618.36|620.37|617.97|0
1651599200000|2022-05-03 17:33:20|620.96|618.56|620.18|617.78|620.96|618.56|620.18|617.78|0
1651599210000|2022-05-03 17:33:30|619.98|617.58|619.98|617.58|619.98|617.58|619.79|617.39|0
1651599220000|2022-05-03 17:33:40|619.79|617.39|619.21|616.81|619.79|617.39|619.21|616.81|0
1651599230000|2022-05-03 17:33:50|619.98|617.58|620.76|618.36|620.76|618.36|619.98|617.58|0
1651599240000|2022-05-03 17:34:00|620.96|618.56|619.59|617.19|620.96|618.56|619.59|617.19|0
1651599250000|2022-05-03 17:34:10|619.79|617.39|619.79|617.39|619.79|617.39|619.59|617.19|0
1651599260000|2022-05-03 17:34:20|620.08|617.68|620.18|617.78|620.37|617.97|620.08|617.68|0
1651599270000|2022-05-03 17:34:30|619.98|617.58|619.59|617.19|619.98|617.58|619.4|617|0
1651599280000|2022-05-03 17:34:40|619.4|617|618.43|616.03|619.4|617|618.43|616.03|0
1651599290000|2022-05-03 17:34:50|618.82|616.42|618.72|616.32|618.82|616.42|618.43|616.03|0
1651599300000|2022-05-03 17:35:00|618.62|616.22|619.01|616.61|619.98|617.58|618.62|616.22|0
1651599310000|2022-05-03 17:35:10|619.11|616.71|619.01|616.61|619.11|616.71|618.82|616.42|0
1651599320000|2022-05-03 17:35:20|619.4|617|619.4|617|619.4|617|619.21|616.81|0
1651599330000|2022-05-03 17:35:30|619.79|617.39|619.4|617|620.28|617.88|619.4|617|0
1651599340000|2022-05-03 17:35:40|619.59|617.19|619.98|617.58|620.37|617.97|619.59|617.19|0
1651599350000|2022-05-03 17:35:50|620.37|617.97|620.18|617.78|620.76|618.36|620.18|617.78|0
1651599360000|2022-05-03 17:36:00|620.37|617.97|620.76|618.36|620.76|618.36|619.59|617.19|0
1651599370000|2022-05-03 17:36:10|621.34|618.94|620.57|618.17|621.34|618.94|620.37|617.97|0
1651599380000|2022-05-03 17:36:20|620.37|617.97|620.37|617.97|620.57|618.17|620.28|617.88|0
1651599390000|2022-05-03 17:36:30|620.57|618.17|620.28|617.88|620.57|618.17|620.18|617.78|0
1651599400000|2022-05-03 17:36:40|619.98|617.58|619.21|616.81|619.98|617.58|619.21|616.81|0
1651599410000|2022-05-03 17:36:50|619.4|617|618.41|616.01|619.4|617|618.41|616.01|0
1651599420000|2022-05-03 17:37:00|618.02|615.62|617.24|614.84|618.02|615.62|617.24|614.84|0
1651599430000|2022-05-03 17:37:10|617.05|614.65|616.96|614.56|617.05|614.65|616.86|614.46|0
1651599440000|2022-05-03 17:37:20|616.66|614.26|616.47|614.07|616.66|614.26|616.47|614.07|0
1651599450000|2022-05-03 17:37:30|616.86|614.46|617.24|614.84|617.44|615.04|616.86|614.46|0
1651599460000|2022-05-03 17:37:40|616.86|614.46|617.05|614.65|617.05|614.65|616.47|614.07|0
1651599470000|2022-05-03 17:37:50|616.86|614.46|616.66|614.26|617.05|614.65|616.66|614.26|0
1651599480000|2022-05-03 17:38:00|617.15|614.75|617.63|615.23|617.63|615.23|617.05|614.65|0
1651599490000|2022-05-03 17:38:10|617.44|615.04|618.02|615.62|618.02|615.62|617.44|615.04|0
1651599500000|2022-05-03 17:38:20|617.83|615.43|617.83|615.43|618.22|615.82|617.83|615.43|0
1651599510000|2022-05-03 17:38:30|618.22|615.82|617.63|615.23|618.22|615.82|617.63|615.23|0
1651599520000|2022-05-03 17:38:40|617.83|615.43|617.24|614.84|617.83|615.43|617.24|614.84|0
1651599530000|2022-05-03 17:38:50|617.05|614.65|616.47|614.07|617.05|614.65|616.47|614.07|0
1651599540000|2022-05-03 17:39:00|616.27|613.87|616.76|614.36|616.76|614.36|616.27|613.87|0
1651599550000|2022-05-03 17:39:10|616.66|614.26|616.96|614.56|616.96|614.56|616.47|614.07|0
1651599560000|2022-05-03 17:39:20|617.05|614.65|617.15|614.75|617.44|615.04|617.05|614.65|0
1651599570000|2022-05-03 17:39:30|617.24|614.84|616.66|614.26|617.24|614.84|616.66|614.26|0
1651599580000|2022-05-03 17:39:40|616.47|614.07|615.69|613.29|616.47|614.07|615.69|613.29|0
1651599590000|2022-05-03 17:39:50|616.08|613.68|615.88|613.48|616.08|613.68|615.88|613.48|0
1651599600000|2022-05-03 17:40:00|615.69|613.29|616.86|614.46|616.86|614.46|615.69|613.29|0
1651599610000|2022-05-03 17:40:10|617.35|614.95|617.54|615.14|617.54|615.14|617.15|614.75|0
1651599620000|2022-05-03 17:40:20|617.24|614.84|616.86|614.46|617.24|614.84|616.86|614.46|0
1651599630000|2022-05-03 17:40:30|616.66|614.26|617.44|615.04|617.44|615.04|616.66|614.26|0
1651599640000|2022-05-03 17:40:40|617.63|615.23|617.05|614.65|617.63|615.23|616.86|614.46|0
1651599650000|2022-05-03 17:40:50|617.24|614.84|616.85|614.45|617.24|614.84|616.85|614.45|0
1651599660000|2022-05-03 17:41:00|617.05|614.65|616.66|614.26|617.05|614.65|616.66|614.26|0
1651599670000|2022-05-03 17:41:10|617.15|614.75|617.05|614.65|617.15|614.75|616.85|614.45|0
1651599680000|2022-05-03 17:41:20|616.85|614.45|617.63|615.23|617.63|615.23|616.85|614.45|0
1651599690000|2022-05-03 17:41:30|617.83|615.43|618.22|615.82|618.41|616.01|617.83|615.43|0
1651599700000|2022-05-03 17:41:40|618.32|615.92|618.41|616.01|618.8|616.4|618.32|615.92|0
1651599710000|2022-05-03 17:41:50|618.61|616.21|618.8|616.4|619.19|616.79|618.61|616.21|0
1651599720000|2022-05-03 17:42:00|618.99|616.59|618.61|616.21|619.19|616.79|618.61|616.21|0
1651599730000|2022-05-03 17:42:10|618.41|616.01|617.83|615.43|618.41|616.01|617.83|615.43|0
1651599740000|2022-05-03 17:42:20|618.22|615.82|617.24|614.84|618.22|615.82|617.24|614.84|0
1651599750000|2022-05-03 17:42:30|617.05|614.65|617.24|614.84|617.24|614.84|616.57|614.17|0
1651599760000|2022-05-03 17:42:40|617.05|614.65|617.63|615.23|617.63|615.23|617.05|614.65|0
1651599770000|2022-05-03 17:42:50|617.73|615.33|617.44|615.04|617.73|615.33|617.44|615.04|0
1651599780000|2022-05-03 17:43:00|616.85|614.45|617.24|614.84|617.24|614.84|616.66|614.26|0
1651599790000|2022-05-03 17:43:10|617.44|615.04|617.63|615.23|617.83|615.43|617.44|615.04|0
1651599800000|2022-05-03 17:43:20|617.83|615.43|618.6|616.2|618.6|616.2|617.83|615.43|0
1651599810000|2022-05-03 17:43:30|618.22|615.82|618.41|616.01|618.8|616.4|618.22|615.82|0
1651599820000|2022-05-03 17:43:40|618.02|615.62|617.63|615.23|618.02|615.62|617.63|615.23|0
1651599830000|2022-05-03 17:43:50|618.22|615.82|618.22|615.82|618.41|616.01|618.02|615.62|0
1651599840000|2022-05-03 17:44:00|618.02|615.62|618.02|615.62|618.02|615.62|617.83|615.43|0
1651599850000|2022-05-03 17:44:10|617.44|615.04|617.83|615.43|617.83|615.43|617.24|614.84|0
1651599860000|2022-05-03 17:44:20|617.15|614.75|617.05|614.65|617.15|614.75|616.85|614.45|0
1651599870000|2022-05-03 17:44:30|616.66|614.26|614.72|612.32|616.66|614.26|614.72|612.32|0
1651599880000|2022-05-03 17:44:40|614.91|612.51|615.11|612.71|615.3|612.9|614.91|612.51|0
1651599890000|2022-05-03 17:44:50|615.3|612.9|614.91|612.51|615.3|612.9|614.91|612.51|0
1651599900000|2022-05-03 17:45:00|614.33|611.93|614.91|612.51|614.91|612.51|614.14|611.74|0
1651599910000|2022-05-03 17:45:10|615.11|612.71|614.52|612.12|615.49|613.09|614.52|612.12|0
1651599920000|2022-05-03 17:45:20|614.91|612.51|615.49|613.09|615.49|613.09|614.72|612.32|0
1651599930000|2022-05-03 17:45:30|615.88|613.48|615.98|613.58|616.08|613.68|615.88|613.48|0
1651599940000|2022-05-03 17:45:40|616.08|613.68|616.08|613.68|616.27|613.87|615.88|613.48|0
1651599950000|2022-05-03 17:45:50|615.49|613.09|615.69|613.29|615.79|613.39|615.49|613.09|0
1651599960000|2022-05-03 17:46:00|615.3|612.9|614.72|612.32|615.3|612.9|614.72|612.32|0
1651599970000|2022-05-03 17:46:10|614.52|612.12|615.3|612.9|615.3|612.9|614.52|612.12|0
1651599980000|2022-05-03 17:46:20|615.49|613.09|615.49|613.09|615.69|613.29|615.49|613.09|0
1651599990000|2022-05-03 17:46:30|615.3|612.9|614.52|612.12|615.3|612.9|614.33|611.93|0
1651600000000|2022-05-03 17:46:40|614.91|612.51|615.3|612.9|615.3|612.9|614.91|612.51|0
1651600010000|2022-05-03 17:46:50|615.11|612.71|615.11|612.71|615.11|612.71|614.91|612.51|0
1651600020000|2022-05-03 17:47:00|615.49|613.09|615.59|613.19|615.59|613.19|615.49|613.09|0
1651600030000|2022-05-03 17:47:10|615.69|613.29|616.37|613.97|616.46|614.06|615.69|613.29|0
1651600040000|2022-05-03 17:47:20|616.08|613.68|616.08|613.68|616.08|613.68|615.69|613.29|0
1651600050000|2022-05-03 17:47:30|616.46|614.06|616.46|614.06|616.46|614.06|615.88|613.48|0
1651600060000|2022-05-03 17:47:40|616.66|614.26|616.46|614.06|616.66|614.26|616.46|614.06|0
1651600070000|2022-05-03 17:47:50|616.85|614.45|617.63|615.23|617.63|615.23|616.85|614.45|0
1651600080000|2022-05-03 17:48:00|617.44|615.04|616.66|614.26|617.44|615.04|616.66|614.26|0
1651600090000|2022-05-03 17:48:10|617.15|614.75|617.83|615.43|617.83|615.43|617.15|614.75|0
1651600100000|2022-05-03 17:48:20|617.63|615.23|617.24|614.84|617.63|615.23|617.24|614.84|0
1651600110000|2022-05-03 17:48:30|617.54|615.14|617.44|615.04|617.54|615.14|617.24|614.84|0
1651600120000|2022-05-03 17:48:40|617.63|615.23|617.82|615.42|618.21|615.81|617.63|615.23|0
1651600130000|2022-05-03 17:48:50|618.41|616.01|618.8|616.4|618.8|616.4|618.41|616.01|0
1651600140000|2022-05-03 17:49:00|618.41|616.01|618.41|616.01|618.41|616.01|618.41|616.01|0
1651600150000|2022-05-03 17:49:10|618.02|615.62|618.6|616.2|618.6|616.2|618.02|615.62|0
1651600160000|2022-05-03 17:49:20|618.41|616.01|618.6|616.2|619.19|616.79|618.41|616.01|0
1651600170000|2022-05-03 17:49:30|618.9|616.5|617.82|615.42|618.9|616.5|617.82|615.42|0
1651600180000|2022-05-03 17:49:40|618.21|615.81|617.82|615.42|618.41|616.01|617.82|615.42|0
1651600190000|2022-05-03 17:49:50|617.63|615.23|618.21|615.81|618.21|615.81|617.63|615.23|0
1651600200000|2022-05-03 17:50:00|618.31|615.91|618.21|615.81|618.6|616.2|618.21|615.81|0
1651600210000|2022-05-03 17:50:10|618.8|616.4|618.41|616.01|618.8|616.4|618.41|616.01|0
1651600220000|2022-05-03 17:50:20|617.63|615.23|618.12|615.72|618.12|615.72|617.63|615.23|0
1651600230000|2022-05-03 17:50:30|617.82|615.42|617.93|615.53|618.02|615.62|617.82|615.42|0
1651600240000|2022-05-03 17:50:40|618.21|615.81|618.7|616.3|618.7|616.3|618.21|615.81|0
1651600250000|2022-05-03 17:50:50|619.19|616.79|619.77|617.37|619.97|617.57|619.19|616.79|0
1651600260000|2022-05-03 17:51:00|619.97|617.57|619.77|617.37|619.97|617.57|619.77|617.37|0
1651600270000|2022-05-03 17:51:10|620.55|618.15|620.16|617.76|620.75|618.35|620.16|617.76|0
1651600280000|2022-05-03 17:51:20|619.97|617.57|619.58|617.18|619.97|617.57|619.58|617.18|0
1651600290000|2022-05-03 17:51:30|619.19|616.79|619.19|616.79|619.58|617.18|619.19|616.79|0
1651600300000|2022-05-03 17:51:40|618.99|616.59|619.97|617.57|619.97|617.57|618.99|616.59|0
1651600310000|2022-05-03 17:51:50|620.16|617.76|620.16|617.76|620.16|617.76|619.77|617.37|0
1651600320000|2022-05-03 17:52:00|619.19|616.79|619.58|617.18|619.58|617.18|618.99|616.59|0
1651600330000|2022-05-03 17:52:10|620.16|617.76|621.13|618.73|621.13|618.73|620.16|617.76|0
1651600340000|2022-05-03 17:52:20|621.33|618.93|620.94|618.54|621.33|618.93|620.74|618.34|0
1651600350000|2022-05-03 17:52:30|620.55|618.15|619.87|617.47|620.55|618.15|619.87|617.47|0
1651600360000|2022-05-03 17:52:40|619.97|617.57|621.13|618.73|621.13|618.73|619.97|617.57|0
1651600370000|2022-05-03 17:52:50|620.94|618.54|620.55|618.15|620.94|618.54|620.35|617.95|0
1651600380000|2022-05-03 17:53:00|620.16|617.76|620.46|618.06|620.94|618.54|620.16|617.76|0
1651600390000|2022-05-03 17:53:10|619.97|617.57|620.55|618.15|620.74|618.34|619.97|617.57|0
1651600400000|2022-05-03 17:53:20|620.74|618.34|620.74|618.34|620.74|618.34|620.35|617.95|0
1651600410000|2022-05-03 17:53:30|621.13|618.73|621.13|618.73|621.13|618.73|620.74|618.34|0
1651600420000|2022-05-03 17:53:40|621.33|618.93|620.94|618.54|621.33|618.93|620.74|618.34|0
1651600430000|2022-05-03 17:53:50|621.43|619.03|621.33|618.93|621.72|619.32|621.33|618.93|0
1651600440000|2022-05-03 17:54:00|621.52|619.12|623.87|621.47|623.87|621.47|621.52|619.12|0
1651600450000|2022-05-03 17:54:10|623.09|620.69|622.5|620.1|623.28|620.88|622.5|620.1|0
1651600460000|2022-05-03 17:54:20|622.11|619.71|622.5|620.1|622.5|620.1|621.52|619.12|0
1651600470000|2022-05-03 17:54:30|622.11|619.71|622.5|620.1|622.5|620.1|622.02|619.62|0
1651600480000|2022-05-03 17:54:40|622.11|619.71|622.7|620.3|622.7|620.3|622.11|619.71|0
1651600490000|2022-05-03 17:54:50|622.8|620.4|621.72|619.32|622.8|620.4|621.72|619.32|0
1651600500000|2022-05-03 17:55:00|621.33|618.93|622.41|620.01|622.41|620.01|621.33|618.93|0
1651600510000|2022-05-03 17:55:10|622.3|619.9|621.33|618.93|622.3|619.9|621.13|618.73|0
1651600520000|2022-05-03 17:55:20|621.52|619.12|621.72|619.32|621.72|619.32|621.33|618.93|0
1651600530000|2022-05-03 17:55:30|621.91|619.51|622.5|620.1|622.5|620.1|621.91|619.51|0
1651600540000|2022-05-03 17:55:40|622.7|620.3|622.5|620.1|622.7|620.3|622.5|620.1|0
1651600550000|2022-05-03 17:55:50|622.7|620.3|622.5|620.1|622.89|620.49|622.11|619.71|0
1651600560000|2022-05-03 17:56:00|622.89|620.49|622.69|620.29|622.89|620.49|622.6|620.2|0
1651600570000|2022-05-03 17:56:10|622.99|620.59|622.89|620.49|623.09|620.69|622.89|620.49|0
1651600580000|2022-05-03 17:56:20|622.69|620.29|623.09|620.69|623.09|620.69|622.5|620.1|0
1651600590000|2022-05-03 17:56:30|623.19|620.79|623.28|620.88|623.48|621.08|623.19|620.79|0
1651600600000|2022-05-03 17:56:40|623.09|620.69|622.89|620.49|623.67|621.27|622.89|620.49|0
1651600610000|2022-05-03 17:56:50|623.28|620.88|623.48|621.08|623.48|621.08|623.28|620.88|0
1651600620000|2022-05-03 17:57:00|623.28|620.88|623.87|621.47|623.87|621.47|623.28|620.88|0
1651600630000|2022-05-03 17:57:10|624.06|621.66|624.26|621.86|624.26|621.86|623.67|621.27|0
1651600640000|2022-05-03 17:57:20|623.67|621.27|623.87|621.47|623.87|621.47|623.28|620.88|0
1651600650000|2022-05-03 17:57:30|624.06|621.66|623.19|620.79|624.06|621.66|623.19|620.79|0
1651600660000|2022-05-03 17:57:40|623.09|620.69|623.19|620.79|623.19|620.79|622.89|620.49|0
1651600670000|2022-05-03 17:57:50|622.89|620.49|621.52|619.12|623.09|620.69|621.52|619.12|0
1651600680000|2022-05-03 17:58:00|621.33|618.93|621.72|619.32|621.72|619.32|621.33|618.93|0
1651600690000|2022-05-03 17:58:10|621.82|619.42|622.11|619.71|622.3|619.9|621.72|619.32|0
1651600700000|2022-05-03 17:58:20|621.91|619.51|622.89|620.49|622.89|620.49|621.91|619.51|0
1651600710000|2022-05-03 17:58:30|622.3|619.9|622.21|619.81|622.3|619.9|622.21|619.81|0
1651600720000|2022-05-03 17:58:40|622.3|619.9|622.5|620.1|622.6|620.2|622.11|619.71|0
1651600730000|2022-05-03 17:58:50|622.3|619.9|622.69|620.29|622.69|620.29|622.3|619.9|0
1651600740000|2022-05-03 17:59:00|622.5|620.1|622.3|619.9|622.5|620.1|622.3|619.9|0
1651600750000|2022-05-03 17:59:10|622.11|619.71|622.3|619.9|622.3|619.9|621.91|619.51|0
1651600760000|2022-05-03 17:59:20|622.69|620.29|622.69|620.29|622.69|620.29|622.5|620.1|0
1651600770000|2022-05-03 17:59:30|622.5|620.1|622.5|620.1|622.69|620.29|622.3|619.9|0
1651600780000|2022-05-03 17:59:40|622.3|619.9|622.89|620.49|622.89|620.49|622.21|619.81|0
1651600790000|2022-05-03 17:59:50|622.69|620.29|622.3|619.9|622.69|620.29|622.11|619.71|0
1651600800000|2022-05-03 18:00:00|622.5|620.1|622.8|620.4|623.38|620.98|622.5|620.1|0
1651600810000|2022-05-03 18:00:10|622.89|620.49|622.89|620.49|622.89|620.49|622.5|620.1|0
1651600820000|2022-05-03 18:00:20|623.87|621.47|624.06|621.66|624.65|622.25|623.87|621.47|0
1651600830000|2022-05-03 18:00:30|623.67|621.27|624.06|621.66|624.26|621.86|623.67|621.27|0
1651600840000|2022-05-03 18:00:40|623.77|621.37|623.47|621.07|623.77|621.37|622.69|620.29|0
1651600850000|2022-05-03 18:00:50|623.38|620.98|623.67|621.27|623.87|621.47|623.38|620.98|0
1651600860000|2022-05-03 18:01:00|624.26|621.86|627.19|624.79|627.19|624.79|624.26|621.86|0
1651600870000|2022-05-03 18:01:10|627|624.6|626.8|624.4|627|624.6|626.8|624.4|0
1651600880000|2022-05-03 18:01:20|626.41|624.01|626.8|624.4|626.8|624.4|626.41|624.01|0
1651600890000|2022-05-03 18:01:30|626.6|624.2|626.8|624.4|627.58|625.18|626.6|624.2|0
1651600900000|2022-05-03 18:01:40|626.6|624.2|626.8|624.4|626.8|624.4|626.21|623.81|0
1651600910000|2022-05-03 18:01:50|627.19|624.79|627|624.6|627.19|624.79|626.6|624.2|0
1651600920000|2022-05-03 18:02:00|626.8|624.4|626.71|624.31|626.8|624.4|626.6|624.2|0
1651600930000|2022-05-03 18:02:10|626.8|624.4|626.71|624.31|627|624.6|626.71|624.31|0
1651600940000|2022-05-03 18:02:20|627.19|624.79|627.39|624.99|627.39|624.99|627|624.6|0
1651600950000|2022-05-03 18:02:30|627|624.6|628.67|626.27|628.76|626.36|627|624.6|0
1651600960000|2022-05-03 18:02:40|628.96|626.56|628.96|626.56|629.35|626.95|628.56|626.16|0
1651600970000|2022-05-03 18:02:50|628.56|626.16|628.37|625.97|628.56|626.16|628.37|625.97|0
1651600980000|2022-05-03 18:03:00|627.39|624.99|627.39|624.99|627.58|625.18|627.39|624.99|0
1651600990000|2022-05-03 18:03:10|627.19|624.79|626.6|624.2|627.19|624.79|626.6|624.2|0
1651601000000|2022-05-03 18:03:20|626.41|624.01|627|624.6|627.19|624.79|626.41|624.01|0
1651601010000|2022-05-03 18:03:30|626.41|624.01|627.39|624.99|627.39|624.99|626.41|624.01|0
1651601020000|2022-05-03 18:03:40|627.88|625.48|628.17|625.77|628.56|626.16|627.88|625.48|0
1651601030000|2022-05-03 18:03:50|628.56|626.16|628.76|626.36|628.96|626.56|628.56|626.16|0
1651601040000|2022-05-03 18:04:00|629.55|627.15|628.96|626.56|629.55|627.15|628.96|626.56|0
1651601050000|2022-05-03 18:04:10|629.15|626.75|629.15|626.75|629.15|626.75|629.15|626.75|0
1651601060000|2022-05-03 18:04:20|629.35|626.95|629.45|627.05|629.55|627.15|629.35|626.95|0
1651601070000|2022-05-03 18:04:30|629.55|627.15|628.17|625.77|629.55|627.15|628.17|625.77|0
1651601080000|2022-05-03 18:04:40|627.98|625.58|627.58|625.18|627.98|625.58|627.58|625.18|0
1651601090000|2022-05-03 18:04:50|627.98|625.58|628.96|626.56|628.96|626.56|627.98|625.58|0
1651601100000|2022-05-03 18:05:00|629.15|626.75|630.92|628.52|630.92|628.52|629.15|626.75|0
1651601110000|2022-05-03 18:05:10|630.33|627.93|630.13|627.73|630.33|627.93|630.13|627.73|0
1651601120000|2022-05-03 18:05:20|629.94|627.54|630.72|628.32|630.72|628.32|629.94|627.54|0
1651601130000|2022-05-03 18:05:30|630.63|628.23|630.33|627.93|630.63|628.23|630.33|627.93|0
1651601140000|2022-05-03 18:05:40|629.94|627.54|630.13|627.73|630.13|627.73|629.94|627.54|0
1651601150000|2022-05-03 18:05:50|630.33|627.93|630.72|628.32|630.72|628.32|630.13|627.73|0
1651601160000|2022-05-03 18:06:00|630.92|628.52|631.81|629.41|632.1|629.7|630.92|628.52|0
1651601170000|2022-05-03 18:06:10|631.9|629.5|632.1|629.7|632.1|629.7|631.51|629.11|0
1651601180000|2022-05-03 18:06:20|631.9|629.5|631.71|629.31|631.9|629.5|631.51|629.11|0
1651601190000|2022-05-03 18:06:30|631.9|629.5|631.9|629.5|632.1|629.7|631.71|629.31|0
1651601200000|2022-05-03 18:06:40|632.1|629.7|631.51|629.11|632.1|629.7|631.51|629.11|0
1651601210000|2022-05-03 18:06:50|631.9|629.5|631.9|629.5|631.9|629.5|631.71|629.31|0
1651601220000|2022-05-03 18:07:00|632.1|629.7|632.1|629.7|632.3|629.9|632.1|629.7|0
1651601230000|2022-05-03 18:07:10|631.9|629.5|631.9|629.5|632.3|629.9|631.9|629.5|0
1651601240000|2022-05-03 18:07:20|631.71|629.31|631.22|628.82|631.71|629.31|631.12|628.72|0
1651601250000|2022-05-03 18:07:30|630.53|628.13|630.33|627.93|630.72|628.32|630.33|627.93|0
1651601260000|2022-05-03 18:07:40|630.13|627.73|630.13|627.73|630.13|627.73|629.94|627.54|0
1651601270000|2022-05-03 18:07:50|629.94|627.54|630.13|627.73|630.13|627.73|629.74|627.34|0
1651601280000|2022-05-03 18:08:00|630.92|628.52|630.53|628.13|630.92|628.52|630.53|628.13|0
1651601290000|2022-05-03 18:08:10|630.13|627.73|630.13|627.73|630.13|627.73|629.74|627.34|0
1651601300000|2022-05-03 18:08:20|629.74|627.34|630.53|628.13|630.53|628.13|629.74|627.34|0
1651601310000|2022-05-03 18:08:30|630.72|628.32|631.9|629.5|631.9|629.5|630.72|628.32|0
1651601320000|2022-05-03 18:08:40|631.71|629.31|631.71|629.31|631.71|629.31|631.31|628.91|0
1651601330000|2022-05-03 18:08:50|631.31|628.91|630.53|628.13|631.31|628.91|630.53|628.13|0
1651601340000|2022-05-03 18:09:00|631.12|628.72|631.71|629.31|631.71|629.31|631.12|628.72|0
1651601350000|2022-05-03 18:09:10|631.31|628.91|631.51|629.11|631.51|629.11|631.31|628.91|0
1651601360000|2022-05-03 18:09:20|631.31|628.91|630.53|628.13|631.31|628.91|630.33|627.93|0
1651601370000|2022-05-03 18:09:30|630.63|628.23|630.13|627.73|630.63|628.23|630.13|627.73|0
1651601380000|2022-05-03 18:09:40|630.43|628.03|630.33|627.93|630.43|628.03|630.13|627.73|0
1651601390000|2022-05-03 18:09:50|630.13|627.73|630.33|627.93|630.33|627.93|629.94|627.54|0
1651601400000|2022-05-03 18:10:00|631.12|628.72|630.92|628.52|631.31|628.91|630.92|628.52|0
1651601410000|2022-05-03 18:10:10|630.72|628.32|630.13|627.73|630.82|628.42|630.13|627.73|0
1651601420000|2022-05-03 18:10:20|630.04|627.64|631.02|628.62|631.02|628.62|630.04|627.64|0
1651601430000|2022-05-03 18:10:30|631.12|628.72|631.02|628.62|631.31|628.91|630.92|628.52|0
1651601440000|2022-05-03 18:10:40|630.53|628.13|631.31|628.91|631.31|628.91|630.53|628.13|0
1651601450000|2022-05-03 18:10:50|631.71|629.31|631.12|628.72|631.71|629.31|631.12|628.72|0
1651601460000|2022-05-03 18:11:00|631.31|628.91|630.72|628.32|631.31|628.91|630.53|628.13|0
1651601470000|2022-05-03 18:11:10|631.31|628.91|631.51|629.11|631.7|629.3|631.31|628.91|0
1651601480000|2022-05-03 18:11:20|631.31|628.91|630.92|628.52|631.41|629.01|630.92|628.52|0
1651601490000|2022-05-03 18:11:30|630.72|628.32|630.82|628.42|630.92|628.52|630.72|628.32|0
1651601500000|2022-05-03 18:11:40|631.51|629.11|631.51|629.11|631.7|629.3|631.31|628.91|0
1651601510000|2022-05-03 18:11:50|631.7|629.3|632.29|629.89|632.29|629.89|631.7|629.3|0
1651601520000|2022-05-03 18:12:00|634.26|631.86|634.66|632.26|635.25|632.85|634.26|631.86|0
1651601530000|2022-05-03 18:12:10|634.26|631.86|634.66|632.26|634.76|632.36|634.26|631.86|0
1651601540000|2022-05-03 18:12:20|635.05|632.65|634.96|632.56|635.45|633.05|634.96|632.56|0
1651601550000|2022-05-03 18:12:30|635.05|632.65|634.66|632.26|635.05|632.65|634.66|632.26|0
1651601560000|2022-05-03 18:12:40|634.46|632.06|633.87|631.47|634.46|632.06|633.87|631.47|0
1651601570000|2022-05-03 18:12:50|633.67|631.27|634.66|632.26|634.66|632.26|633.67|631.27|0
1651601580000|2022-05-03 18:13:00|635.05|632.65|635.45|633.05|635.45|633.05|635.05|632.65|0
1651601590000|2022-05-03 18:13:10|635.25|632.85|635.25|632.85|635.25|632.85|635.05|632.65|0
1651601600000|2022-05-03 18:13:20|635.05|632.65|634.85|632.45|635.05|632.65|634.85|632.45|0
1651601610000|2022-05-03 18:13:30|635.05|632.65|634.85|632.45|636.24|633.84|634.85|632.45|0
1651601620000|2022-05-03 18:13:40|635.84|633.44|636.63|634.23|636.63|634.23|635.84|633.44|0
1651601630000|2022-05-03 18:13:50|636.24|633.84|636.63|634.23|636.63|634.23|636.24|633.84|0
1651601640000|2022-05-03 18:14:00|636.43|634.03|636.73|634.33|636.73|634.33|635.84|633.44|0
1651601650000|2022-05-03 18:14:10|636.63|634.23|636.43|634.03|636.83|634.43|636.43|634.03|0
1651601660000|2022-05-03 18:14:20|636.63|634.23|636.63|634.23|636.83|634.43|636.63|634.23|0
1651601670000|2022-05-03 18:14:30|636.04|633.64|636.43|634.03|636.43|634.03|635.84|633.44|0
1651601680000|2022-05-03 18:14:40|636.83|634.43|636.23|633.83|636.83|634.43|636.23|633.83|0
1651601690000|2022-05-03 18:14:50|636.63|634.23|636.34|633.94|637.02|634.62|636.34|633.94|0
1651601700000|2022-05-03 18:15:00|637.02|634.62|637.81|635.41|637.81|635.41|637.02|634.62|0
1651601710000|2022-05-03 18:15:10|638.41|636.01|637.52|635.12|638.41|636.01|637.52|635.12|0
1651601720000|2022-05-03 18:15:20|637.62|635.22|637.62|635.22|637.62|635.22|637.42|635.02|0
1651601730000|2022-05-03 18:15:30|638.21|635.81|638.41|636.01|638.41|636.01|638.01|635.61|0
1651601740000|2022-05-03 18:15:40|638.21|635.81|638.6|636.2|638.6|636.2|638.21|635.81|0
1651601750000|2022-05-03 18:15:50|638.41|636.01|638.8|636.4|638.8|636.4|638.21|635.81|0
1651601760000|2022-05-03 18:16:00|639|636.6|639.2|636.8|639.4|637|639|636.6|0
1651601770000|2022-05-03 18:16:10|639.4|637|639.4|637|639.59|637.19|639.2|636.8|0
1651601780000|2022-05-03 18:16:20|639.59|637.19|640.38|637.98|640.58|638.18|639.59|637.19|0
1651601790000|2022-05-03 18:16:30|640.58|638.18|640.19|637.79|640.58|638.18|640.19|637.79|0
1651601800000|2022-05-03 18:16:40|639.99|637.59|640.38|637.98|640.38|637.98|639.99|637.59|0
1651601810000|2022-05-03 18:16:50|640.19|637.79|640.58|638.18|640.78|638.38|640.19|637.79|0
1651601820000|2022-05-03 18:17:00|640.09|637.69|639.99|637.59|640.49|638.09|639.99|637.59|0
1651601830000|2022-05-03 18:17:10|639.59|637.19|639|636.6|639.59|637.19|639|636.6|0
1651601840000|2022-05-03 18:17:20|639.2|636.8|639.59|637.19|639.59|637.19|639|636.6|0
1651601850000|2022-05-03 18:17:30|639|636.6|638.32|635.92|639.2|636.8|638.32|635.92|0
1651601860000|2022-05-03 18:17:40|638.92|636.52|641.95|639.55|641.95|639.55|638.92|636.52|0
1651601870000|2022-05-03 18:17:50|642.15|639.75|641.39|638.99|642.15|639.75|641|638.6|0
1651601880000|2022-05-03 18:18:00|641.2|638.8|641.2|638.8|641.2|638.8|641.2|638.8|0
1651601890000|2022-05-03 18:18:10|641|638.6|640.41|638.01|641.2|638.8|640.41|638.01|0
1651601900000|2022-05-03 18:18:20|640.21|637.81|640.01|637.61|640.41|638.01|640.01|637.61|0
1651601910000|2022-05-03 18:18:30|640.11|637.71|639.81|637.41|640.11|637.71|639.81|637.41|0
1651601920000|2022-05-03 18:18:40|640.01|637.61|640.01|637.61|640.01|637.61|640.01|637.61|0
1651601930000|2022-05-03 18:18:50|639.81|637.41|640.21|637.81|640.41|638.01|639.81|637.41|0
1651601940000|2022-05-03 18:19:00|640.41|638.01|640.11|637.71|640.41|638.01|640.01|637.61|0
1651601950000|2022-05-03 18:19:10|640.21|637.81|640.8|638.4|640.8|638.4|640.11|637.71|0
1651601960000|2022-05-03 18:19:20|641|638.6|641.39|638.99|641.39|638.99|641|638.6|0
1651601970000|2022-05-03 18:19:30|642.19|639.79|641.79|639.39|642.38|639.98|641.79|639.39|0
1651601980000|2022-05-03 18:19:40|642.38|639.98|641.99|639.59|642.38|639.98|641.99|639.59|0
1651601990000|2022-05-03 18:19:50|642.19|639.79|641.2|638.8|642.19|639.79|641.2|638.8|0
1651602000000|2022-05-03 18:20:00|641.39|638.99|641.2|638.8|641.59|639.19|641.2|638.8|0
1651602010000|2022-05-03 18:20:10|641.59|639.19|642.38|639.98|642.38|639.98|641.59|639.19|0
1651602020000|2022-05-03 18:20:20|641.99|639.59|642.68|640.28|642.68|640.28|641.79|639.39|0
1651602030000|2022-05-03 18:20:30|642.58|640.18|642.78|640.38|642.78|640.38|642.58|640.18|0
1651602040000|2022-05-03 18:20:40|642.98|640.58|643.57|641.17|643.57|641.17|642.98|640.58|0
1651602050000|2022-05-03 18:20:50|643.97|641.57|643.77|641.37|644.17|641.77|643.57|641.17|0
1651602060000|2022-05-03 18:21:00|643.97|641.57|643.37|640.97|643.97|641.57|643.37|640.97|0
1651602070000|2022-05-03 18:21:10|643.17|640.77|643.37|640.97|643.37|640.97|643.17|640.77|0
1651602080000|2022-05-03 18:21:20|642.78|640.38|641.99|639.59|642.78|640.38|641.99|639.59|0
1651602090000|2022-05-03 18:21:30|642.19|639.79|643.17|640.77|643.17|640.77|642.19|639.79|0
1651602100000|2022-05-03 18:21:40|643.28|640.88|642.98|640.58|643.28|640.88|642.98|640.58|0
1651602110000|2022-05-03 18:21:50|643.37|640.97|643.08|640.68|643.48|641.08|643.08|640.68|0
1651602120000|2022-05-03 18:22:00|642.78|640.38|643.17|640.77|643.17|640.77|642.38|639.98|0
1651602130000|2022-05-03 18:22:10|642.58|640.18|642.18|639.78|642.58|640.18|642.18|639.78|0
1651602140000|2022-05-03 18:22:20|642.58|640.18|642.98|640.58|643.17|640.77|642.58|640.18|0
1651602150000|2022-05-03 18:22:30|642.78|640.38|642.98|640.58|642.98|640.58|642.58|640.18|0
1651602160000|2022-05-03 18:22:40|642.78|640.38|641.39|638.99|642.78|640.38|641.39|638.99|0
1651602170000|2022-05-03 18:22:50|640.8|638.4|640.6|638.2|641|638.6|640.6|638.2|0
1651602180000|2022-05-03 18:23:00|640.4|638|640.4|638|640.4|638|640.21|637.81|0
1651602190000|2022-05-03 18:23:10|640.6|638.2|640.8|638.4|641.2|638.8|640.6|638.2|0
1651602200000|2022-05-03 18:23:20|641.39|638.99|640.6|638.2|641.39|638.99|640.6|638.2|0
1651602210000|2022-05-03 18:23:30|640.21|637.81|640.4|638|640.6|638.2|640.21|637.81|0
1651602220000|2022-05-03 18:23:40|640.6|638.2|640.21|637.81|640.6|638.2|640.21|637.81|0
1651602230000|2022-05-03 18:23:50|640.6|638.2|641.2|638.8|641.2|638.8|640.6|638.2|0
1651602240000|2022-05-03 18:24:00|641|638.6|641.2|638.8|641.39|638.99|641|638.6|0
1651602250000|2022-05-03 18:24:10|640.8|638.4|641.1|638.7|641.1|638.7|640.4|638|0
1651602260000|2022-05-03 18:24:20|641.59|639.19|641.59|639.19|641.99|639.59|641.59|639.19|0
1651602270000|2022-05-03 18:24:30|641.2|638.8|640.9|638.5|641.2|638.8|640.9|638.5|0
1651602280000|2022-05-03 18:24:40|640.8|638.4|641|638.6|641.3|638.9|640.8|638.4|0
1651602290000|2022-05-03 18:24:50|641.2|638.8|641.39|638.99|641.39|638.99|641.2|638.8|0
1651602300000|2022-05-03 18:25:00|641.19|638.79|641.99|639.59|641.99|639.59|641.19|638.79|0
1651602310000|2022-05-03 18:25:10|642.18|639.78|641|638.6|642.18|639.78|641|638.6|0
1651602320000|2022-05-03 18:25:20|641.79|639.39|641.79|639.39|641.99|639.59|641.79|639.39|0
1651602330000|2022-05-03 18:25:30|641.19|638.79|641.99|639.59|642.09|639.69|641.19|638.79|0
1651602340000|2022-05-03 18:25:40|642.58|640.18|642.58|640.18|642.58|640.18|642.18|639.78|0
1651602350000|2022-05-03 18:25:50|642.38|639.98|642.38|639.98|642.38|639.98|642.38|639.98|0
1651602360000|2022-05-03 18:26:00|642.58|640.18|642.78|640.38|642.78|640.38|641.99|639.59|0
1651602370000|2022-05-03 18:26:10|642.58|640.18|642.58|640.18|642.78|640.38|642.58|640.18|0
1651602380000|2022-05-03 18:26:20|642.98|640.58|643.57|641.17|643.57|641.17|642.98|640.58|0
1651602390000|2022-05-03 18:26:30|643.37|640.97|643.17|640.77|643.37|640.97|643.17|640.77|0
1651602400000|2022-05-03 18:26:40|643.37|640.97|643.57|641.17|643.57|641.17|643.17|640.77|0
1651602410000|2022-05-03 18:26:50|643.17|640.77|643.17|640.77|643.57|641.17|643.17|640.77|0
1651602420000|2022-05-03 18:27:00|642.58|640.18|642.18|639.78|642.78|640.38|642.18|639.78|0
1651602430000|2022-05-03 18:27:10|642.29|639.89|642.38|639.98|642.58|640.18|642.29|639.89|0
1651602440000|2022-05-03 18:27:20|642.18|639.78|643.37|640.97|643.37|640.97|642.18|639.78|0
1651602450000|2022-05-03 18:27:30|643.17|640.77|643.57|641.17|643.77|641.37|643.17|640.77|0
1651602460000|2022-05-03 18:27:40|642.98|640.58|642.38|639.98|642.98|640.58|642.38|639.98|0
1651602470000|2022-05-03 18:27:50|642.18|639.78|642.18|639.78|642.58|640.18|642.18|639.78|0
1651602480000|2022-05-03 18:28:00|641.59|639.19|641.19|638.79|641.59|639.19|641.19|638.79|0
1651602490000|2022-05-03 18:28:10|641|638.6|641.59|639.19|641.59|639.19|641|638.6|0
1651602500000|2022-05-03 18:28:20|641.1|638.7|641.19|638.79|641.59|639.19|641.1|638.7|0
1651602510000|2022-05-03 18:28:30|641|638.6|641.19|638.79|641.59|639.19|641|638.6|0
1651602520000|2022-05-03 18:28:40|641.89|639.49|642.18|639.78|642.18|639.78|641.79|639.39|0
1651602530000|2022-05-03 18:28:50|642.38|639.98|642.38|639.98|642.48|640.08|642.18|639.78|0
1651602540000|2022-05-03 18:29:00|642.58|640.18|642.58|640.18|642.88|640.48|642.58|640.18|0
1651602550000|2022-05-03 18:29:10|642.97|640.57|643.77|641.37|643.77|641.37|642.97|640.57|0
1651602560000|2022-05-03 18:29:20|643.17|640.77|643.37|640.97|643.57|641.17|643.17|640.77|0
1651602570000|2022-05-03 18:29:30|642.88|640.48|642.88|640.48|642.88|640.48|642.58|640.18|0
1651602580000|2022-05-03 18:29:40|643.57|641.17|643.77|641.37|643.77|641.37|643.57|641.17|0
1651602590000|2022-05-03 18:29:50|644.16|641.76|643.67|641.27|644.16|641.76|643.67|641.27|0
1651602600000|2022-05-03 18:30:00|643.57|641.17|643.17|640.77|643.57|641.17|642.78|640.38|0
1651602610000|2022-05-03 18:30:10|643.37|640.97|643.37|640.97|643.37|640.97|642.97|640.57|0
1651602620000|2022-05-03 18:30:20|642.78|640.38|642.97|640.57|642.97|640.57|642.78|640.38|0
1651602630000|2022-05-03 18:30:30|643.17|640.77|642.58|640.18|643.17|640.77|642.58|640.18|0
1651602640000|2022-05-03 18:30:40|642.78|640.38|643.57|641.17|643.57|641.17|642.78|640.38|0
1651602650000|2022-05-03 18:30:50|643.08|640.68|642.78|640.38|643.17|640.77|642.78|640.38|0
1651602660000|2022-05-03 18:31:00|642.97|640.57|641.79|639.39|642.97|640.57|641.79|639.39|0
1651602670000|2022-05-03 18:31:10|641.39|638.99|641.19|638.79|641.49|639.09|641.19|638.79|0
1651602680000|2022-05-03 18:31:20|641.79|639.39|642.38|639.98|642.38|639.98|641.69|639.29|0
1651602690000|2022-05-03 18:31:30|642.09|639.69|642.18|639.78|642.38|639.98|642.09|639.69|0
1651602700000|2022-05-03 18:31:40|641.98|639.58|642.38|639.98|642.38|639.98|641.79|639.39|0
1651602710000|2022-05-03 18:31:50|642.58|640.18|641.98|639.58|642.58|640.18|641.98|639.58|0
1651602720000|2022-05-03 18:32:00|641.59|639.19|640.4|638|641.59|639.19|640.4|638|0
1651602730000|2022-05-03 18:32:10|640.01|637.61|639.61|637.21|640.2|637.8|639.61|637.21|0
1651602740000|2022-05-03 18:32:20|638.62|636.22|640.4|638|640.4|638|638.62|636.22|0
1651602750000|2022-05-03 18:32:30|640.8|638.4|640.2|637.8|640.8|638.4|640.2|637.8|0
1651602760000|2022-05-03 18:32:40|639.81|637.41|639.41|637.01|639.81|637.41|639.22|636.82|0
1651602770000|2022-05-03 18:32:50|639.22|636.82|639.22|636.82|639.22|636.82|639.22|636.82|0
1651602780000|2022-05-03 18:33:00|639.02|636.62|639.81|637.41|640.01|637.61|639.02|636.62|0
1651602790000|2022-05-03 18:33:10|639.41|637.01|639.41|637.01|639.52|637.12|639.22|636.82|0
1651602800000|2022-05-03 18:33:20|639.61|637.21|639.61|637.21|639.61|637.21|639.02|636.62|0
1651602810000|2022-05-03 18:33:30|640.01|637.61|640.8|638.4|640.8|638.4|640.01|637.61|0
1651602820000|2022-05-03 18:33:40|640.6|638.2|641.39|638.99|641.39|638.99|640.6|638.2|0
1651602830000|2022-05-03 18:33:50|641.3|638.9|640.2|637.8|641.3|638.9|640.2|637.8|0
1651602840000|2022-05-03 18:34:00|640.99|638.59|640.8|638.4|640.99|638.59|640.6|638.2|0
1651602850000|2022-05-03 18:34:10|640.6|638.2|639.61|637.21|640.6|638.2|639.61|637.21|0
1651602860000|2022-05-03 18:34:20|639.41|637.01|639.41|637.01|639.81|637.41|639.41|637.01|0
1651602870000|2022-05-03 18:34:30|638.82|636.42|639.02|636.62|639.22|636.82|638.82|636.42|0
1651602880000|2022-05-03 18:34:40|638.82|636.42|638.62|636.22|639.02|636.62|638.62|636.22|0
1651602890000|2022-05-03 18:34:50|638.03|635.63|637.05|634.65|638.03|635.63|637.05|634.65|0
1651602900000|2022-05-03 18:35:00|637.64|635.24|637.64|635.24|637.64|635.24|637.44|635.04|0
1651602910000|2022-05-03 18:35:10|636.45|634.05|635.86|633.46|636.45|634.05|635.86|633.46|0
1651602920000|2022-05-03 18:35:20|635.67|633.27|635.47|633.07|635.67|633.27|634.68|632.28|0
1651602930000|2022-05-03 18:35:30|635.08|632.68|635.67|633.27|635.67|633.27|635.08|632.68|0
1651602940000|2022-05-03 18:35:40|635.47|633.07|634.88|632.48|635.47|633.07|634.88|632.48|0
1651602950000|2022-05-03 18:35:50|635.08|632.68|634.78|632.38|635.08|632.68|634.68|632.28|0
1651602960000|2022-05-03 18:36:00|634.49|632.09|631.54|629.14|634.49|632.09|631.54|629.14|0
1651602970000|2022-05-03 18:36:10|631.73|629.33|632.13|629.73|632.13|629.73|631.73|629.33|0
1651602980000|2022-05-03 18:36:20|632.72|630.32|633.11|630.71|633.11|630.71|632.72|630.32|0
1651602990000|2022-05-03 18:36:30|632.72|630.32|633.11|630.71|633.11|630.71|632.72|630.32|0
1651603000000|2022-05-03 18:36:40|632.91|630.51|632.91|630.51|633.11|630.71|632.91|630.51|0
1651603010000|2022-05-03 18:36:50|633.11|630.71|633.11|630.71|633.5|631.1|633.11|630.71|0
1651603020000|2022-05-03 18:37:00|632.72|630.32|631.73|629.33|632.72|630.32|631.73|629.33|0
1651603030000|2022-05-03 18:37:10|632.03|629.63|632.52|630.12|632.52|630.12|631.93|629.53|0
1651603040000|2022-05-03 18:37:20|632.32|629.92|631.73|629.33|632.32|629.92|631.73|629.33|0
1651603050000|2022-05-03 18:37:30|631.93|629.53|632.52|630.12|632.72|630.32|631.93|629.53|0
1651603060000|2022-05-03 18:37:40|632.13|629.73|632.13|629.73|632.72|630.32|632.13|629.73|0
1651603070000|2022-05-03 18:37:50|632.52|630.12|632.52|630.12|632.52|630.12|632.13|629.73|0
1651603080000|2022-05-03 18:38:00|632.91|630.51|632.52|630.12|632.91|630.51|632.32|629.92|0
1651603090000|2022-05-03 18:38:10|632.13|629.73|632.52|630.12|632.52|630.12|632.13|629.73|0
1651603100000|2022-05-03 18:38:20|633.11|630.71|633.5|631.1|633.7|631.3|633.11|630.71|0
1651603110000|2022-05-03 18:38:30|633.7|631.3|633.7|631.3|633.89|631.49|633.7|631.3|0
1651603120000|2022-05-03 18:38:40|633.89|631.49|635.97|633.57|635.97|633.57|633.89|631.49|0
1651603130000|2022-05-03 18:38:50|636.06|633.66|636.65|634.25|636.65|634.25|635.86|633.46|0
1651603140000|2022-05-03 18:39:00|636.45|634.05|638.33|635.93|638.33|635.93|636.45|634.05|0
1651603150000|2022-05-03 18:39:10|640.01|637.61|639.61|637.21|640.01|637.61|639.02|636.62|0
1651603160000|2022-05-03 18:39:20|640.01|637.61|641.19|638.79|641.39|638.99|640.01|637.61|0
1651603170000|2022-05-03 18:39:30|641.78|639.38|641.78|639.38|641.78|639.38|641.59|639.19|0
1651603180000|2022-05-03 18:39:40|641.39|638.99|641.19|638.79|642.18|639.78|641.19|638.79|0
1651603190000|2022-05-03 18:39:50|640.99|638.59|641.98|639.58|641.98|639.58|640.99|638.59|0
1651603200000|2022-05-03 18:40:00|640.99|638.59|644.16|641.76|644.16|641.76|640.99|638.59|0
1651603210000|2022-05-03 18:40:10|645.35|642.95|645.95|643.55|645.95|643.55|645.35|642.95|0
1651603220000|2022-05-03 18:40:20|645.85|643.45|646.74|644.34|646.74|644.34|645.85|643.45|0
1651603230000|2022-05-03 18:40:30|646.94|644.54|645.95|643.55|646.94|644.54|645.95|643.55|0
1651603240000|2022-05-03 18:40:40|646.74|644.34|646.34|643.94|646.74|644.34|645.55|643.15|0
1651603250000|2022-05-03 18:40:50|646.94|644.54|646.94|644.54|646.94|644.54|646.34|643.94|0
1651603260000|2022-05-03 18:41:00|646.74|644.34|646.94|644.54|646.94|644.54|646.34|643.94|0
1651603270000|2022-05-03 18:41:10|648.23|645.83|647.93|645.53|648.23|645.83|647.93|645.53|0
1651603280000|2022-05-03 18:41:20|647.53|645.13|647.73|645.33|647.73|645.33|646.54|644.14|0
1651603290000|2022-05-03 18:41:30|647.53|645.13|647.93|645.53|647.93|645.53|647.53|645.13|0
1651603300000|2022-05-03 18:41:40|647.73|645.33|647.73|645.33|647.73|645.33|647.73|645.33|0
1651603310000|2022-05-03 18:41:50|647.33|644.93|648.33|645.93|648.33|645.93|647.33|644.93|0
1651603320000|2022-05-03 18:42:00|648.13|645.73|648.13|645.73|648.33|645.93|647.93|645.53|0
1651603330000|2022-05-03 18:42:10|647.64|645.24|647.93|645.53|647.93|645.53|647.64|645.24|0
1651603340000|2022-05-03 18:42:20|647.53|645.13|647.14|644.74|647.53|645.13|647.14|644.74|0
1651603350000|2022-05-03 18:42:30|647.33|644.93|647.73|645.33|647.93|645.53|647.33|644.93|0
1651603360000|2022-05-03 18:42:40|648.13|645.73|648.43|646.03|648.53|646.13|648.13|645.73|0
1651603370000|2022-05-03 18:42:50|648.92|646.52|649.92|647.52|649.92|647.52|648.92|646.52|0
1651603380000|2022-05-03 18:43:00|650.12|647.72|649.72|647.32|650.12|647.72|649.72|647.32|0
1651603390000|2022-05-03 18:43:10|649.32|646.92|648.33|645.93|649.32|646.92|648.33|645.93|0
1651603400000|2022-05-03 18:43:20|647.93|645.53|647.33|644.93|647.93|645.53|647.33|644.93|0
1651603410000|2022-05-03 18:43:30|647.53|645.13|647.14|644.74|647.64|645.24|647.14|644.74|0
1651603420000|2022-05-03 18:43:40|646.64|644.24|647.53|645.13|647.53|645.13|646.64|644.24|0
1651603430000|2022-05-03 18:43:50|647.44|645.04|646.54|644.14|647.44|645.04|646.54|644.14|0
1651603440000|2022-05-03 18:44:00|646.94|644.54|645.94|643.54|646.94|644.54|645.94|643.54|0
1651603450000|2022-05-03 18:44:10|645.15|642.75|640.2|637.8|645.15|642.75|640.2|637.8|0
1651603460000|2022-05-03 18:44:20|640.79|638.39|642.18|639.78|642.18|639.78|640.79|638.39|0
1651603470000|2022-05-03 18:44:30|641.98|639.58|641.39|638.99|642.18|639.78|641.39|638.99|0
1651603480000|2022-05-03 18:44:40|640.99|638.59|636.85|634.45|640.99|638.59|636.85|634.45|0
1651603490000|2022-05-03 18:44:50|637.93|635.53|639.41|637.01|639.41|637.01|637.44|635.04|0
1651603500000|2022-05-03 18:45:00|638.82|636.42|637.04|634.64|639.02|636.62|637.04|634.64|0
1651603510000|2022-05-03 18:45:10|637.63|635.23|637.63|635.23|638.03|635.63|637.63|635.23|0
1651603520000|2022-05-03 18:45:20|638.23|635.83|638.42|636.02|638.42|636.02|638.03|635.63|0
1651603530000|2022-05-03 18:45:30|639.32|636.92|640.4|638|640.4|638|639.02|636.62|0
1651603540000|2022-05-03 18:45:40|640.6|638.2|640.4|638|640.99|638.59|640.4|638|0
1651603550000|2022-05-03 18:45:50|640.7|638.3|640.4|638|640.79|638.39|640|637.6|0
1651603560000|2022-05-03 18:46:00|640.99|638.59|641.19|638.79|641.19|638.79|640.99|638.59|0
1651603570000|2022-05-03 18:46:10|640.79|638.39|642.18|639.78|642.18|639.78|640.79|638.39|0
1651603580000|2022-05-03 18:46:20|644.56|642.16|644.36|641.96|644.56|642.16|643.96|641.56|0
1651603590000|2022-05-03 18:46:30|645.45|643.05|644.56|642.16|645.45|643.05|644.56|642.16|0
1651603600000|2022-05-03 18:46:40|646.34|643.94|646.74|644.34|646.74|644.34|646.14|643.74|0
1651603610000|2022-05-03 18:46:50|646.94|644.54|644.95|642.55|646.94|644.54|644.95|642.55|0
1651603620000|2022-05-03 18:47:00|642.38|639.98|641.58|639.18|642.38|639.98|639.61|637.21|0
1651603630000|2022-05-03 18:47:10|642.68|640.28|642.57|640.17|642.97|640.57|642.57|640.17|0
1651603640000|2022-05-03 18:47:20|643.17|640.77|641.98|639.58|643.17|640.77|641.98|639.58|0
1651603650000|2022-05-03 18:47:30|641.39|638.99|641.58|639.18|641.78|639.38|640.99|638.59|0
1651603660000|2022-05-03 18:47:40|640.79|638.39|640.4|638|640.79|638.39|640.4|638|0
1651603670000|2022-05-03 18:47:50|640.2|637.8|640.2|637.8|640.6|638.2|640.2|637.8|0
1651603680000|2022-05-03 18:48:00|639.21|636.81|637.24|634.84|639.21|636.81|637.04|634.64|0
1651603690000|2022-05-03 18:48:10|638.03|635.63|637.93|635.53|638.03|635.63|636.85|634.45|0
1651603700000|2022-05-03 18:48:20|638.03|635.63|638.23|635.83|638.23|635.83|637.83|635.43|0
1651603710000|2022-05-03 18:48:30|637.63|635.23|637.63|635.23|638.23|635.83|637.63|635.23|0
1651603720000|2022-05-03 18:48:40|637.44|635.04|637.83|635.43|637.83|635.43|637.04|634.64|0
1651603730000|2022-05-03 18:48:50|638.23|635.83|639.41|637.01|639.41|637.01|638.23|635.83|0
1651603740000|2022-05-03 18:49:00|638.42|636.02|638.03|635.63|638.42|636.02|638.03|635.63|0
1651603750000|2022-05-03 18:49:10|637.63|635.23|637.04|634.64|637.63|635.23|637.04|634.64|0
1651603760000|2022-05-03 18:49:20|636.45|634.05|636.65|634.25|636.65|634.25|636.45|634.05|0
1651603770000|2022-05-03 18:49:30|635.27|632.87|636.65|634.25|636.65|634.25|635.27|632.87|0
1651603780000|2022-05-03 18:49:40|636.55|634.15|637.24|634.84|637.44|635.04|636.55|634.15|0
1651603790000|2022-05-03 18:49:50|636.85|634.45|636.65|634.25|636.95|634.55|636.65|634.25|0
1651603800000|2022-05-03 18:50:00|636.45|634.05|638.03|635.63|638.23|635.83|636.45|634.05|0
1651603810000|2022-05-03 18:50:10|636.65|634.25|636.84|634.44|636.84|634.44|636.45|634.05|0
1651603820000|2022-05-03 18:50:20|637.24|634.84|637.24|634.84|637.44|635.04|636.65|634.25|0
1651603830000|2022-05-03 18:50:30|637.04|634.64|635.77|633.37|637.04|634.64|635.66|633.26|0
1651603840000|2022-05-03 18:50:40|635.66|633.26|633.89|631.49|635.66|633.26|633.89|631.49|0
1651603850000|2022-05-03 18:50:50|634.68|632.28|635.66|633.26|636.06|633.66|634.68|632.28|0
1651603860000|2022-05-03 18:51:00|634.78|632.38|633.69|631.29|634.78|632.38|633.69|631.29|0
1651603870000|2022-05-03 18:51:10|633.5|631.1|633.69|631.29|633.89|631.49|633.3|630.9|0
1651603880000|2022-05-03 18:51:20|633.89|631.49|633.5|631.1|634.48|632.08|633.5|631.1|0
1651603890000|2022-05-03 18:51:30|634.09|631.69|633.99|631.59|634.09|631.69|633.99|631.59|0
1651603900000|2022-05-03 18:51:40|634.28|631.88|633.69|631.29|634.28|631.88|633.69|631.29|0
1651603910000|2022-05-03 18:51:50|633.5|631.1|634.09|631.69|634.09|631.69|633.5|631.1|0
1651603920000|2022-05-03 18:52:00|633.5|631.1|630.36|627.96|633.5|631.1|630.36|627.96|0
1651603930000|2022-05-03 18:52:10|629.87|627.47|629.18|626.78|629.87|627.47|628.98|626.58|0
1651603940000|2022-05-03 18:52:20|629.57|627.17|630.16|627.76|630.16|627.76|629.57|627.17|0
1651603950000|2022-05-03 18:52:30|630.46|628.06|630.36|627.96|630.46|628.06|629.38|626.98|0
1651603960000|2022-05-03 18:52:40|630.94|628.54|630.75|628.35|630.94|628.54|630.36|627.96|0
1651603970000|2022-05-03 18:52:50|630.94|628.54|631.44|629.04|631.44|629.04|630.65|628.25|0
1651603980000|2022-05-03 18:53:00|631.73|629.33|631.53|629.13|632.32|629.92|631.53|629.13|0
1651603990000|2022-05-03 18:53:10|631.14|628.74|631.24|628.84|631.34|628.94|631.14|628.74|0
1651604000000|2022-05-03 18:53:20|632.32|629.92|632.52|630.12|632.71|630.31|632.32|629.92|0
1651604010000|2022-05-03 18:53:30|632.71|630.31|633.5|631.1|633.5|631.1|632.71|630.31|0
1651604020000|2022-05-03 18:53:40|633.1|630.7|632.32|629.92|633.1|630.7|632.32|629.92|0
1651604030000|2022-05-03 18:53:50|632.62|630.22|632.51|630.11|632.71|630.31|632.12|629.72|0
1651604040000|2022-05-03 18:54:00|631.93|629.53|632.32|629.92|632.32|629.92|631.83|629.43|0
1651604050000|2022-05-03 18:54:10|631.73|629.33|631.53|629.13|632.12|629.72|631.53|629.13|0
1651604060000|2022-05-03 18:54:20|631.14|628.74|631.34|628.94|631.34|628.94|630.94|628.54|0
1651604070000|2022-05-03 18:54:30|631.24|628.84|631.73|629.33|631.73|629.33|631.24|628.84|0
1651604080000|2022-05-03 18:54:40|631.53|629.13|632.91|630.51|632.91|630.51|631.53|629.13|0
1651604090000|2022-05-03 18:54:50|633.3|630.9|632.51|630.11|633.3|630.9|632.32|629.92|0
1651604100000|2022-05-03 18:55:00|632.71|630.31|632.62|630.22|632.91|630.51|632.32|629.92|0
1651604110000|2022-05-03 18:55:10|633.1|630.7|633.89|631.49|634.48|632.08|633.1|630.7|0
1651604120000|2022-05-03 18:55:20|632.91|630.51|632.91|630.51|633.1|630.7|632.91|630.51|0
1651604130000|2022-05-03 18:55:30|633.8|631.4|632.71|630.31|633.8|631.4|632.71|630.31|0
1651604140000|2022-05-03 18:55:40|632.51|630.11|632.71|630.31|632.91|630.51|632.51|630.11|0
1651604150000|2022-05-03 18:55:50|632.12|629.72|629.87|627.47|632.12|629.72|629.87|627.47|0
1651604160000|2022-05-03 18:56:00|630.55|628.15|629.57|627.17|630.55|628.15|629.57|627.17|0
1651604170000|2022-05-03 18:56:10|629.77|627.37|629.77|627.37|629.77|627.37|629.77|627.37|0
1651604180000|2022-05-03 18:56:20|629.96|627.56|629.37|626.97|629.96|627.56|629.37|626.97|0
1651604190000|2022-05-03 18:56:30|629.48|627.08|630.36|627.96|630.36|627.96|629.48|627.08|0
1651604200000|2022-05-03 18:56:40|630.75|628.35|628.98|626.58|630.75|628.35|628.98|626.58|0
1651604210000|2022-05-03 18:56:50|628.2|625.8|628.4|626|628.4|626|627.03|624.63|0
1651604220000|2022-05-03 18:57:00|628|625.6|628.11|625.71|628.2|625.8|628|625.6|0
1651604230000|2022-05-03 18:57:10|628.2|625.8|629.18|626.78|629.96|627.56|628.2|625.8|0
1651604240000|2022-05-03 18:57:20|628.98|626.58|628.4|626|628.98|626.58|628.2|625.8|0
1651604250000|2022-05-03 18:57:30|628.59|626.19|629.48|627.08|629.48|627.08|628.59|626.19|0
1651604260000|2022-05-03 18:57:40|629.96|627.56|629.57|627.17|629.96|627.56|629.37|626.97|0
1651604270000|2022-05-03 18:57:50|629.37|626.97|629.37|626.97|629.96|627.56|629.37|626.97|0
1651604280000|2022-05-03 18:58:00|628.98|626.58|630.16|627.76|630.16|627.76|628.98|626.58|0
1651604290000|2022-05-03 18:58:10|629.96|627.56|629.18|626.78|629.96|627.56|629.18|626.78|0
1651604300000|2022-05-03 18:58:20|628.79|626.39|628.98|626.58|628.98|626.58|628.4|626|0
1651604310000|2022-05-03 18:58:30|628.79|626.39|629.37|626.97|629.57|627.17|628.79|626.39|0
1651604320000|2022-05-03 18:58:40|628.98|626.58|628.98|626.58|629.08|626.68|628.59|626.19|0
1651604330000|2022-05-03 18:58:50|628.59|626.19|628.39|625.99|628.69|626.29|628.39|625.99|0
1651604340000|2022-05-03 18:59:00|627.42|625.02|626.34|623.94|627.42|625.02|626.34|623.94|0
1651604350000|2022-05-03 18:59:10|627.02|624.62|625.85|623.45|627.02|624.62|625.85|623.45|0
1651604360000|2022-05-03 18:59:20|625.27|622.87|624.48|622.08|625.27|622.87|624.48|622.08|0
1651604370000|2022-05-03 18:59:30|624.68|622.28|625.17|622.77|625.17|622.77|624.68|622.28|0
1651604380000|2022-05-03 18:59:40|624.68|622.28|624.48|622.08|624.68|622.28|623.7|621.3|0
1651604390000|2022-05-03 18:59:50|623.9|621.5|625.07|622.67|625.07|622.67|623.9|621.5|0
1651604400000|2022-05-03 19:00:00|623.9|621.5|625.07|622.67|625.07|622.67|623.9|621.5|0
1651604410000|2022-05-03 19:00:10|625.17|622.77|624.68|622.28|625.17|622.77|623.7|621.3|0
1651604420000|2022-05-03 19:00:20|624.48|622.08|625.07|622.67|625.85|623.45|624.48|622.08|0
1651604430000|2022-05-03 19:00:30|624.68|622.28|625.27|622.87|625.27|622.87|624.29|621.89|0
1651604440000|2022-05-03 19:00:40|625.07|622.67|625.66|623.26|625.66|623.26|625.07|622.67|0
1651604450000|2022-05-03 19:00:50|625.76|623.36|625.07|622.67|625.76|623.36|625.07|622.67|0
1651604460000|2022-05-03 19:01:00|624.68|622.28|624.09|621.69|624.68|622.28|624.09|621.69|0
1651604470000|2022-05-03 19:01:10|623.9|621.5|624.48|622.08|624.68|622.28|623.9|621.5|0
1651604480000|2022-05-03 19:01:20|624.68|622.28|624.29|621.89|624.68|622.28|624.29|621.89|0
1651604490000|2022-05-03 19:01:30|624.09|621.69|624.29|621.89|624.29|621.89|623.9|621.5|0
1651604500000|2022-05-03 19:01:40|624.68|622.28|624.59|622.19|625.07|622.67|624.59|622.19|0
1651604510000|2022-05-03 19:01:50|624.29|621.89|624.87|622.47|625.07|622.67|624.29|621.89|0
1651604520000|2022-05-03 19:02:00|624.68|622.28|627.22|624.82|627.22|624.82|624.68|622.28|0
1651604530000|2022-05-03 19:02:10|627.42|625.02|625.85|623.45|627.42|625.02|625.85|623.45|0
1651604540000|2022-05-03 19:02:20|626.05|623.65|626.63|624.23|627.02|624.62|626.05|623.65|0
1651604550000|2022-05-03 19:02:30|627.02|624.62|627.02|624.62|627.02|624.62|626.44|624.04|0
1651604560000|2022-05-03 19:02:40|627.81|625.41|627.61|625.21|627.81|625.41|627.22|624.82|0
1651604570000|2022-05-03 19:02:50|627.81|625.41|627.42|625.02|628|625.6|627.42|625.02|0
1651604580000|2022-05-03 19:03:00|626.63|624.23|625.26|622.86|626.83|624.43|625.26|622.86|0
1651604590000|2022-05-03 19:03:10|625.07|622.67|625.66|623.26|625.85|623.45|625.07|622.67|0
1651604600000|2022-05-03 19:03:20|626.24|623.84|626.63|624.23|626.63|624.23|626.24|623.84|0
1651604610000|2022-05-03 19:03:30|626.05|623.65|625.85|623.45|626.05|623.65|625.46|623.06|0
1651604620000|2022-05-03 19:03:40|626.05|623.65|626.05|623.65|626.24|623.84|625.46|623.06|0
1651604630000|2022-05-03 19:03:50|626.24|623.84|626.63|624.23|626.73|624.33|626.24|623.84|0
1651604640000|2022-05-03 19:04:00|626.05|623.65|625.17|622.77|626.05|623.65|625.17|622.77|0
1651604650000|2022-05-03 19:04:10|625.46|623.06|624.87|622.47|625.46|623.06|624.68|622.28|0
1651604660000|2022-05-03 19:04:20|624.68|622.28|624.68|622.28|624.68|622.28|624.09|621.69|0
1651604670000|2022-05-03 19:04:30|624.87|622.47|625.37|622.97|625.37|622.97|624.48|622.08|0
1651604680000|2022-05-03 19:04:40|625.85|623.45|626.24|623.84|626.24|623.84|625.85|623.45|0
1651604690000|2022-05-03 19:04:50|627.02|624.62|627.22|624.82|627.22|624.82|627.02|624.62|0
1651604700000|2022-05-03 19:05:00|627.41|625.01|628.2|625.8|628.2|625.8|627.32|624.92|0
1651604710000|2022-05-03 19:05:10|627.81|625.41|627.22|624.82|627.81|625.41|627.02|624.62|0
1651604720000|2022-05-03 19:05:20|628.14|625.74|627.17|624.77|628.14|625.74|626.19|623.79|0
1651604730000|2022-05-03 19:05:30|626.97|624.57|626.97|624.57|627.17|624.77|626.78|624.38|0
1651604740000|2022-05-03 19:05:40|626.58|624.18|626|623.6|626.58|624.18|626|623.6|0
1651604750000|2022-05-03 19:05:50|626.58|624.18|626.58|624.18|626.58|624.18|626.19|623.79|0
1651604760000|2022-05-03 19:06:00|626.97|624.57|625.8|623.4|627.56|625.16|625.8|623.4|0
1651604770000|2022-05-03 19:06:10|625.41|623.01|624.83|622.43|625.41|623.01|624.83|622.43|0
1651604780000|2022-05-03 19:06:20|625.41|623.01|624.54|622.14|625.41|623.01|624.54|622.14|0
1651604790000|2022-05-03 19:06:30|624.63|622.23|622.29|619.89|624.63|622.23|622.29|619.89|0
1651604800000|2022-05-03 19:06:40|622.1|619.7|622.68|620.28|622.68|620.28|622.1|619.7|0
1651604810000|2022-05-03 19:06:50|623.07|620.67|624.04|621.64|624.24|621.84|623.07|620.67|0
1651604820000|2022-05-03 19:07:00|624.24|621.84|623.37|620.97|624.24|621.84|622.88|620.48|0
1651604830000|2022-05-03 19:07:10|623.65|621.25|622.58|620.18|623.65|621.25|622.58|620.18|0
1651604840000|2022-05-03 19:07:20|622.38|619.98|622.58|620.18|622.68|620.28|622.38|619.98|0
1651604850000|2022-05-03 19:07:30|621.99|619.59|621.41|619.01|621.99|619.59|621.41|619.01|0
1651604860000|2022-05-03 19:07:40|621.6|619.2|621.41|619.01|621.6|619.2|621.41|619.01|0
1651604870000|2022-05-03 19:07:50|621.32|618.92|620.05|617.65|621.32|618.92|620.05|617.65|0
1651604880000|2022-05-03 19:08:00|620.44|618.04|620.44|618.04|620.83|618.43|620.24|617.84|0
1651604890000|2022-05-03 19:08:10|620.63|618.23|620.83|618.43|620.83|618.43|620.44|618.04|0
1651604900000|2022-05-03 19:08:20|620.24|617.84|620.05|617.65|620.44|618.04|620.05|617.65|0
1651604910000|2022-05-03 19:08:30|620.24|617.84|620.05|617.65|620.24|617.84|620.05|617.65|0
1651604920000|2022-05-03 19:08:40|619.95|617.55|620.63|618.23|620.63|618.23|619.95|617.55|0
1651604930000|2022-05-03 19:08:50|620.44|618.04|620.05|617.65|620.44|618.04|619.85|617.45|0
1651604940000|2022-05-03 19:09:00|620.44|618.04|620.44|618.04|620.63|618.23|620.44|618.04|0
1651604950000|2022-05-03 19:09:10|620.24|617.84|622.19|619.79|622.19|619.79|620.24|617.84|0
1651604960000|2022-05-03 19:09:20|621.99|619.59|623.36|620.96|623.36|620.96|621.99|619.59|0
1651604970000|2022-05-03 19:09:30|623.55|621.15|621.51|619.11|623.55|621.15|621.41|619.01|0
1651604980000|2022-05-03 19:09:40|622.38|619.98|621.99|619.59|622.38|619.98|621.6|619.2|0
1651604990000|2022-05-03 19:09:50|622.38|619.98|622.58|620.18|622.58|620.18|622.38|619.98|0
1651605000000|2022-05-03 19:10:00|621.6|619.2|621.8|619.4|621.99|619.59|621.6|619.2|0
1651605010000|2022-05-03 19:10:10|621.99|619.59|620.44|618.04|621.99|619.59|620.44|618.04|0
1651605020000|2022-05-03 19:10:20|621.02|618.62|621.02|618.62|621.21|618.81|621.02|618.62|0
1651605030000|2022-05-03 19:10:30|621.41|619.01|623.75|621.35|623.75|621.35|621.41|619.01|0
1651605040000|2022-05-03 19:10:40|622.19|619.79|622.1|619.7|622.19|619.79|621.8|619.4|0
1651605050000|2022-05-03 19:10:50|621.8|619.4|622.38|619.98|622.38|619.98|621.8|619.4|0
1651605060000|2022-05-03 19:11:00|621.41|619.01|621.99|619.59|621.99|619.59|621.21|618.81|0
1651605070000|2022-05-03 19:11:10|622.48|620.08|621.41|619.01|622.48|620.08|621.41|619.01|0
1651605080000|2022-05-03 19:11:20|621.9|619.5|621.6|619.2|621.99|619.59|621.51|619.11|0
1651605090000|2022-05-03 19:11:30|621.02|618.62|621.99|619.59|621.99|619.59|621.02|618.62|0
1651605100000|2022-05-03 19:11:40|622.38|619.98|622.38|619.98|622.38|619.98|622.29|619.89|0
1651605110000|2022-05-03 19:11:50|621.99|619.59|621.41|619.01|621.99|619.59|621.41|619.01|0
1651605120000|2022-05-03 19:12:00|621.21|618.81|620.15|617.75|621.21|618.81|620.15|617.75|0
1651605130000|2022-05-03 19:12:10|620.44|618.04|620.43|618.03|620.44|618.04|620.15|617.75|0
1651605140000|2022-05-03 19:12:20|620.63|618.23|620.43|618.03|620.63|618.23|619.95|617.55|0
1651605150000|2022-05-03 19:12:30|620.63|618.23|620.43|618.03|620.63|618.23|620.43|618.03|0
1651605160000|2022-05-03 19:12:40|621.99|619.59|621.41|619.01|621.99|619.59|620.82|618.42|0
1651605170000|2022-05-03 19:12:50|621.6|619.2|621.6|619.2|622.19|619.79|621.6|619.2|0
1651605180000|2022-05-03 19:13:00|621.02|618.62|620.63|618.23|621.21|618.81|620.24|617.84|0
1651605190000|2022-05-03 19:13:10|621.02|618.62|620.43|618.03|621.41|619.01|620.43|618.03|0
1651605200000|2022-05-03 19:13:20|620.05|617.65|619.56|617.16|620.05|617.65|619.56|617.16|0
1651605210000|2022-05-03 19:13:30|620.05|617.65|620.05|617.65|620.05|617.65|619.66|617.26|0
1651605220000|2022-05-03 19:13:40|620.24|617.84|620.82|618.42|620.82|618.42|619.95|617.55|0
1651605230000|2022-05-03 19:13:50|621.8|619.4|621.21|618.81|621.8|619.4|621.02|618.62|0
1651605240000|2022-05-03 19:14:00|621.6|619.2|621.7|619.3|621.7|619.3|621.02|618.62|0
1651605250000|2022-05-03 19:14:10|622.19|619.79|622.58|620.18|622.58|620.18|622.19|619.79|0
1651605260000|2022-05-03 19:14:20|621.99|619.59|622.38|619.98|622.48|620.08|621.99|619.59|0
1651605270000|2022-05-03 19:14:30|622.77|620.37|621.99|619.59|622.97|620.57|621.99|619.59|0
1651605280000|2022-05-03 19:14:40|621.6|619.2|621.8|619.4|621.99|619.59|621.6|619.2|0
1651605290000|2022-05-03 19:14:50|621.21|618.81|621.21|618.81|621.41|619.01|621.21|618.81|0
1651605300000|2022-05-03 19:15:00|621.41|619.01|620.82|618.42|621.41|619.01|620.43|618.03|0
1651605310000|2022-05-03 19:15:10|621.21|618.81|621.99|619.59|621.99|619.59|621.21|618.81|0
1651605320000|2022-05-03 19:15:20|621.6|619.2|621.8|619.4|622.38|619.98|621.6|619.2|0
1651605330000|2022-05-03 19:15:30|621.21|618.81|622.19|619.79|622.19|619.79|621.21|618.81|0
1651605340000|2022-05-03 19:15:40|621.99|619.59|623.36|620.96|623.75|621.35|621.99|619.59|0
1651605350000|2022-05-03 19:15:50|623.75|621.35|623.94|621.54|624.33|621.93|623.75|621.35|0
1651605360000|2022-05-03 19:16:00|623.75|621.35|622.97|620.57|623.75|621.35|622.97|620.57|0
1651605370000|2022-05-03 19:16:10|621.6|619.2|622.77|620.37|622.77|620.37|621.6|619.2|0
1651605380000|2022-05-03 19:16:20|622.58|620.18|622.58|620.18|623.16|620.76|622.58|620.18|0
1651605390000|2022-05-03 19:16:30|622.77|620.37|622.97|620.57|623.55|621.15|622.77|620.37|0
1651605400000|2022-05-03 19:16:40|623.75|621.35|624.33|621.93|624.53|622.13|623.75|621.35|0
1651605410000|2022-05-03 19:16:50|623.94|621.54|623.16|620.76|623.94|621.54|623.16|620.76|0
1651605420000|2022-05-03 19:17:00|622.77|620.37|621.99|619.59|622.77|620.37|621.99|619.59|0
1651605430000|2022-05-03 19:17:10|622.38|619.98|623.75|621.35|623.75|621.35|622.38|619.98|0
1651605440000|2022-05-03 19:17:20|623.94|621.54|623.94|621.54|623.94|621.54|623.94|621.54|0
1651605450000|2022-05-03 19:17:30|623.75|621.35|624.33|621.93|624.53|622.13|623.75|621.35|0
1651605460000|2022-05-03 19:17:40|623.36|620.96|623.75|621.35|623.75|621.35|623.36|620.96|0
1651605470000|2022-05-03 19:17:50|623.85|621.45|622.97|620.57|623.85|621.45|622.97|620.57|0
1651605480000|2022-05-03 19:18:00|623.55|621.15|623.36|620.96|623.55|621.15|623.36|620.96|0
1651605490000|2022-05-03 19:18:10|623.75|621.35|624.33|621.93|624.33|621.93|623.75|621.35|0
1651605500000|2022-05-03 19:18:20|624.53|622.13|624.72|622.32|624.92|622.52|624.53|622.13|0
1651605510000|2022-05-03 19:18:30|624.92|622.52|625.41|623.01|626.09|623.69|624.92|622.52|0
1651605520000|2022-05-03 19:18:40|625.7|623.3|626.09|623.69|626.29|623.89|625.7|623.3|0
1651605530000|2022-05-03 19:18:50|626.48|624.08|627.46|625.06|627.46|625.06|626.48|624.08|0
1651605540000|2022-05-03 19:19:00|626.48|624.08|626.87|624.47|626.87|624.47|626.48|624.08|0
1651605550000|2022-05-03 19:19:10|628.05|625.65|629.03|626.63|629.03|626.63|628.05|625.65|0
1651605560000|2022-05-03 19:19:20|628.64|626.24|628.24|625.84|628.64|626.24|627.56|625.16|0
1651605570000|2022-05-03 19:19:30|628.44|626.04|628.05|625.65|629.03|626.63|628.05|625.65|0
1651605580000|2022-05-03 19:19:40|628.44|626.04|627.66|625.26|628.44|626.04|627.56|625.16|0
1651605590000|2022-05-03 19:19:50|628.44|626.04|628.44|626.04|628.44|626.04|628.05|625.65|0
1651605600000|2022-05-03 19:20:00|628.64|626.24|628.05|625.65|628.64|626.24|627.46|625.06|0
1651605610000|2022-05-03 19:20:10|628.24|625.84|629.62|627.22|629.62|627.22|628.24|625.84|0
1651605620000|2022-05-03 19:20:20|630.01|627.61|629.22|626.82|630.01|627.61|629.22|626.82|0
1651605630000|2022-05-03 19:20:30|628.05|625.65|627.85|625.45|628.05|625.65|627.85|625.45|0
1651605640000|2022-05-03 19:20:40|627.66|625.26|627.07|624.67|627.66|625.26|627.07|624.67|0
1651605650000|2022-05-03 19:20:50|627.26|624.86|624.72|622.32|627.26|624.86|624.72|622.32|0
1651605660000|2022-05-03 19:21:00|623.55|621.15|622.19|619.79|623.55|621.15|622.19|619.79|0
1651605670000|2022-05-03 19:21:10|622.38|619.98|623.75|621.35|623.75|621.35|622.38|619.98|0
1651605680000|2022-05-03 19:21:20|624.92|622.52|625.11|622.71|625.11|622.71|624.72|622.32|0
1651605690000|2022-05-03 19:21:30|624.14|621.74|624.63|622.23|624.63|622.23|624.14|621.74|0
1651605700000|2022-05-03 19:21:40|624.53|622.13|623.94|621.54|624.53|622.13|623.55|621.15|0
1651605710000|2022-05-03 19:21:50|624.14|621.74|624.33|621.93|624.72|622.32|624.14|621.74|0
1651605720000|2022-05-03 19:22:00|624.14|621.74|625.7|623.3|625.7|623.3|624.14|621.74|0
1651605730000|2022-05-03 19:22:10|627.07|624.67|626.39|623.99|627.07|624.67|626.39|623.99|0
1651605740000|2022-05-03 19:22:20|626.09|623.69|624.72|622.32|626.09|623.69|624.72|622.32|0
1651605750000|2022-05-03 19:22:30|624.92|622.52|625.89|623.49|625.89|623.49|624.92|622.52|0
1651605760000|2022-05-03 19:22:40|626.29|623.89|626.09|623.69|626.29|623.89|625.5|623.1|0
1651605770000|2022-05-03 19:22:50|624.92|622.52|624.53|622.13|624.92|622.52|624.53|622.13|0
1651605780000|2022-05-03 19:23:00|624.72|622.32|625.02|622.62|625.11|622.71|624.43|622.03|0
1651605790000|2022-05-03 19:23:10|625.41|623.01|626.09|623.69|626.09|623.69|625.41|623.01|0
1651605800000|2022-05-03 19:23:20|626.87|624.47|627.66|625.26|627.85|625.45|626.87|624.47|0
1651605810000|2022-05-03 19:23:30|628.44|626.04|628.83|626.43|629.03|626.63|628.44|626.04|0
1651605820000|2022-05-03 19:23:40|629.61|627.21|629.81|627.41|629.81|627.41|629.03|626.63|0
1651605830000|2022-05-03 19:23:50|629.61|627.21|631.88|629.48|631.97|629.57|629.61|627.21|0
1651605840000|2022-05-03 19:24:00|632.36|629.96|635.31|632.91|635.31|632.91|632.36|629.96|0
1651605850000|2022-05-03 19:24:10|634.33|631.93|633.77|631.37|634.72|632.32|633.77|631.37|0
1651605860000|2022-05-03 19:24:20|633.37|630.97|631.6|629.2|633.37|630.97|631.4|629|0
1651605870000|2022-05-03 19:24:30|631.4|629|630.81|628.41|631.6|629.2|630.81|628.41|0
1651605880000|2022-05-03 19:24:40|631.01|628.61|629.63|627.23|631.01|628.61|629.63|627.23|0
1651605890000|2022-05-03 19:24:50|629.83|627.43|628.65|626.25|629.83|627.43|628.65|626.25|0
1651605900000|2022-05-03 19:25:00|629.43|627.03|630.22|627.82|630.22|627.82|629.43|627.03|0
1651605910000|2022-05-03 19:25:10|630.81|628.41|631.01|628.61|631.01|628.61|630.61|628.21|0
1651605920000|2022-05-03 19:25:20|632.19|629.79|631.8|629.4|632.19|629.79|631.8|629.4|0
1651605930000|2022-05-03 19:25:30|631.21|628.81|631.4|629|631.8|629.4|631.11|628.71|0
1651605940000|2022-05-03 19:25:40|631.99|629.59|630.91|628.51|631.99|629.59|630.91|628.51|0
1651605950000|2022-05-03 19:25:50|631.01|628.61|630.02|627.62|631.01|628.61|630.02|627.62|0
1651605960000|2022-05-03 19:26:00|630.61|628.21|630.81|628.41|631.01|628.61|630.61|628.21|0
1651605970000|2022-05-03 19:26:10|631.8|629.4|632.19|629.79|632.19|629.79|631.8|629.4|0
1651605980000|2022-05-03 19:26:20|632.39|629.99|631.8|629.4|632.39|629.99|631.6|629.2|0
1651605990000|2022-05-03 19:26:30|631.99|629.59|631.8|629.4|631.99|629.59|630.61|628.21|0
1651606000000|2022-05-03 19:26:40|631.2|628.8|630.91|628.51|631.2|628.8|630.81|628.41|0
1651606010000|2022-05-03 19:26:50|631.01|628.61|630.81|628.41|631.4|629|630.81|628.41|0
1651606020000|2022-05-03 19:27:00|629.83|627.43|627.86|625.46|629.83|627.43|627.86|625.46|0
1651606030000|2022-05-03 19:27:10|627.47|625.07|628.06|625.66|628.84|626.44|627.47|625.07|0
1651606040000|2022-05-03 19:27:20|628.26|625.86|628.84|626.44|629.24|626.84|628.26|625.86|0
1651606050000|2022-05-03 19:27:30|628.45|626.05|628.06|625.66|628.45|626.05|627.86|625.46|0
1651606060000|2022-05-03 19:27:40|628.65|626.25|628.65|626.25|628.65|626.25|628.45|626.05|0
1651606070000|2022-05-03 19:27:50|627.96|625.56|628.06|625.66|628.36|625.96|627.96|625.56|0
1651606080000|2022-05-03 19:28:00|626.79|624.39|626.68|624.28|626.88|624.48|626.68|624.28|0
1651606090000|2022-05-03 19:28:10|626.49|624.09|627.67|625.27|627.67|625.27|626.49|624.09|0
1651606100000|2022-05-03 19:28:20|628.45|626.05|628.55|626.15|628.55|626.15|628.06|625.66|0
1651606110000|2022-05-03 19:28:30|629.24|626.84|630.02|627.62|630.42|628.02|629.24|626.84|0
1651606120000|2022-05-03 19:28:40|630.22|627.82|630.42|628.02|631.2|628.8|630.22|627.82|0
1651606130000|2022-05-03 19:28:50|630.02|627.62|630.02|627.62|630.52|628.12|629.63|627.23|0
1651606140000|2022-05-03 19:29:00|630.22|627.82|629.63|627.23|630.22|627.82|629.63|627.23|0
1651606150000|2022-05-03 19:29:10|629.83|627.43|631.4|629|631.4|629|629.83|627.43|0
1651606160000|2022-05-03 19:29:20|631.01|628.61|630.22|627.82|631.01|628.61|630.22|627.82|0
1651606170000|2022-05-03 19:29:30|630.42|628.02|629.24|626.84|630.61|628.21|629.24|626.84|0
1651606180000|2022-05-03 19:29:40|629.04|626.64|628.45|626.05|629.04|626.64|628.45|626.05|0
1651606190000|2022-05-03 19:29:50|628.95|626.55|628.84|626.44|629.63|627.23|628.84|626.44|0
1651606200000|2022-05-03 19:30:00|628.95|626.55|629.43|627.03|629.83|627.43|628.84|626.44|0
1651606210000|2022-05-03 19:30:10|628.84|626.44|628.84|626.44|629.43|627.03|628.84|626.44|0
1651606220000|2022-05-03 19:30:20|629.14|626.74|627.86|625.46|629.14|626.74|627.86|625.46|0
1651606230000|2022-05-03 19:30:30|628.45|626.05|628.25|625.85|628.84|626.44|628.25|625.85|0
1651606240000|2022-05-03 19:30:40|628.45|626.05|628.25|625.85|628.45|626.05|628.06|625.66|0
1651606250000|2022-05-03 19:30:50|627.86|625.46|627.27|624.87|628.06|625.66|627.27|624.87|0
1651606260000|2022-05-03 19:31:00|626.68|624.28|626.79|624.39|627.47|625.07|626.68|624.28|0
1651606270000|2022-05-03 19:31:10|625.51|623.11|627.08|624.68|627.08|624.68|625.51|623.11|0
1651606280000|2022-05-03 19:31:20|626.88|624.48|626.29|623.89|626.88|624.48|626.29|623.89|0
1651606290000|2022-05-03 19:31:30|626.88|624.48|627.67|625.27|627.67|625.27|626.88|624.48|0
1651606300000|2022-05-03 19:31:40|627.18|624.78|628.45|626.05|628.45|626.05|626.88|624.48|0
1651606310000|2022-05-03 19:31:50|628.06|625.66|628.06|625.66|628.65|626.25|628.06|625.66|0
1651606320000|2022-05-03 19:32:00|628.25|625.85|629.83|627.43|629.83|627.43|627.67|625.27|0
1651606330000|2022-05-03 19:32:10|630.22|627.82|631.2|628.8|631.2|628.8|630.22|627.82|0
1651606340000|2022-05-03 19:32:20|630.81|628.41|630.81|628.41|631.2|628.8|630.61|628.21|0
1651606350000|2022-05-03 19:32:30|629.34|626.94|630.02|627.62|630.22|627.82|629.34|626.94|0
1651606360000|2022-05-03 19:32:40|629.63|627.23|630.02|627.62|630.22|627.82|629.63|627.23|0
1651606370000|2022-05-03 19:32:50|629.83|627.43|631.01|628.61|631.01|628.61|629.83|627.43|0
1651606380000|2022-05-03 19:33:00|631.2|628.8|632.58|630.18|632.58|630.18|631.2|628.8|0
1651606390000|2022-05-03 19:33:10|632.19|629.79|630.22|627.82|632.38|629.98|630.22|627.82|0
1651606400000|2022-05-03 19:33:20|629.83|627.43|629.83|627.43|629.83|627.43|629.43|627.03|0
1651606410000|2022-05-03 19:33:30|630.42|628.02|630.22|627.82|630.81|628.41|630.22|627.82|0
1651606420000|2022-05-03 19:33:40|630.02|627.62|629.43|627.03|630.02|627.62|629.24|626.84|0
1651606430000|2022-05-03 19:33:50|628.84|626.44|627.27|624.87|628.84|626.44|627.27|624.87|0
1651606440000|2022-05-03 19:34:00|627.47|625.07|626.29|623.89|627.47|625.07|626.09|623.69|0
1651606450000|2022-05-03 19:34:10|626.68|624.28|626.49|624.09|627.27|624.87|626.49|624.09|0
1651606460000|2022-05-03 19:34:20|626.68|624.28|623.94|621.54|626.68|624.28|623.94|621.54|0
1651606470000|2022-05-03 19:34:30|624.33|621.93|625.61|623.21|625.7|623.3|624.33|621.93|0
1651606480000|2022-05-03 19:34:40|625.9|623.5|626.09|623.69|626.09|623.69|625.51|623.11|0
1651606490000|2022-05-03 19:34:50|626|623.6|625.7|623.3|626.09|623.69|625.7|623.3|0
1651606500000|2022-05-03 19:35:00|625.31|622.91|626.09|623.69|626.49|624.09|625.31|622.91|0
1651606510000|2022-05-03 19:35:10|625.7|623.3|624.92|622.52|626.09|623.69|624.72|622.32|0
1651606520000|2022-05-03 19:35:20|625.31|622.91|626.09|623.69|626.09|623.69|624.92|622.52|0
1651606530000|2022-05-03 19:35:30|626.29|623.89|626.49|624.09|626.88|624.48|626.29|623.89|0
1651606540000|2022-05-03 19:35:40|626.68|624.28|627.86|625.46|627.86|625.46|626.68|624.28|0
1651606550000|2022-05-03 19:35:50|628.55|626.15|628.75|626.35|628.75|626.35|628.55|626.15|0
1651606560000|2022-05-03 19:36:00|629.43|627.03|633.17|630.77|633.17|630.77|629.43|627.03|0
1651606570000|2022-05-03 19:36:10|634.36|631.96|632.98|630.58|634.36|631.96|632.98|630.58|0
1651606580000|2022-05-03 19:36:20|632.58|630.18|633.96|631.56|634.75|632.35|632.58|630.18|0
1651606590000|2022-05-03 19:36:30|632.68|630.28|632.97|630.57|633.37|630.97|632.68|630.28|0
1651606600000|2022-05-03 19:36:40|633.37|630.97|632.78|630.38|633.37|630.97|632.19|629.79|0
1651606610000|2022-05-03 19:36:50|633.57|631.17|632.19|629.79|633.57|631.17|631.79|629.39|0
1651606620000|2022-05-03 19:37:00|631.99|629.59|632.58|630.18|632.97|630.57|631.99|629.59|0
1651606630000|2022-05-03 19:37:10|632.97|630.57|632.49|630.09|633.17|630.77|632.49|630.09|0
1651606640000|2022-05-03 19:37:20|633.37|630.97|631.4|629|633.37|630.97|631.4|629|0
1651606650000|2022-05-03 19:37:30|632.58|630.18|632.38|629.98|632.58|630.18|631.79|629.39|0
1651606660000|2022-05-03 19:37:40|631.99|629.59|632.38|629.98|632.38|629.98|631.99|629.59|0
1651606670000|2022-05-03 19:37:50|632.78|630.38|632.97|630.57|632.97|630.57|632.19|629.79|0
1651606680000|2022-05-03 19:38:00|632.58|630.18|633.27|630.87|633.96|631.56|632.58|630.18|0
1651606690000|2022-05-03 19:38:10|632.58|630.18|631.6|629.2|632.58|630.18|631.6|629.2|0
1651606700000|2022-05-03 19:38:20|631.79|629.39|632.09|629.69|632.58|630.18|631.79|629.39|0
1651606710000|2022-05-03 19:38:30|632.78|630.38|633.47|631.07|633.47|631.07|632.78|630.38|0
1651606720000|2022-05-03 19:38:40|632.78|630.38|631.6|629.2|633.37|630.97|631.6|629.2|0
1651606730000|2022-05-03 19:38:50|631.2|628.8|632.38|629.98|632.38|629.98|631.2|628.8|0
1651606740000|2022-05-03 19:39:00|632.09|629.69|632.19|629.79|632.38|629.98|631.99|629.59|0
1651606750000|2022-05-03 19:39:10|631.35|628.95|633.92|631.52|633.92|631.52|631.35|628.95|0
1651606760000|2022-05-03 19:39:20|634.82|632.42|634.32|631.92|634.82|632.42|634.12|631.72|0
1651606770000|2022-05-03 19:39:30|633.92|631.52|631.94|629.54|633.92|631.52|631.94|629.54|0
1651606780000|2022-05-03 19:39:40|631.55|629.15|632.34|629.94|632.34|629.94|631.15|628.75|0
1651606790000|2022-05-03 19:39:50|632.24|629.84|632.53|630.13|632.53|630.13|631.74|629.34|0
1651606800000|2022-05-03 19:40:00|633.33|630.93|635.51|633.11|635.51|633.11|633.33|630.93|0
1651606810000|2022-05-03 19:40:10|634.02|631.62|633.92|631.52|634.12|631.72|633.92|631.52|0
1651606820000|2022-05-03 19:40:20|634.51|632.11|634.32|631.92|634.71|632.31|634.32|631.92|0
1651606830000|2022-05-03 19:40:30|634.71|632.31|634.91|632.51|635.11|632.71|634.71|632.31|0
1651606840000|2022-05-03 19:40:40|635.51|633.11|635.31|632.91|635.7|633.3|635.31|632.91|0
1651606850000|2022-05-03 19:40:50|636.1|633.7|637.89|635.49|637.89|635.49|636.1|633.7|0
1651606860000|2022-05-03 19:41:00|637.49|635.09|638.09|635.69|638.28|635.88|637.49|635.09|0
1651606870000|2022-05-03 19:41:10|637.29|634.89|638.48|636.08|638.48|636.08|637.29|634.89|0
1651606880000|2022-05-03 19:41:20|638.09|635.69|637.99|635.59|638.09|635.69|637.29|634.89|0
1651606890000|2022-05-03 19:41:30|637.89|635.49|637.89|635.49|638.68|636.28|637.59|635.19|0
1651606900000|2022-05-03 19:41:40|638.28|635.88|637.89|635.49|638.28|635.88|637.89|635.49|0
1651606910000|2022-05-03 19:41:50|638.28|635.88|637.29|634.89|638.88|636.48|637.29|634.89|0
1651606920000|2022-05-03 19:42:00|637.69|635.29|638.08|635.68|638.08|635.68|637.29|634.89|0
1651606930000|2022-05-03 19:42:10|637.89|635.49|637.09|634.69|637.99|635.59|637|634.6|0
1651606940000|2022-05-03 19:42:20|636.89|634.49|638.88|636.48|638.88|636.48|636.89|634.49|0
1651606950000|2022-05-03 19:42:30|639.48|637.08|640.07|637.67|640.47|638.07|639.48|637.08|0
1651606960000|2022-05-03 19:42:40|639.87|637.47|639.28|636.88|639.87|637.47|638.48|636.08|0
1651606970000|2022-05-03 19:42:50|638.68|636.28|639.48|637.08|639.48|637.08|638.68|636.28|0
1651606980000|2022-05-03 19:43:00|639.67|637.27|639.87|637.47|639.87|637.47|639.38|636.98|0
1651606990000|2022-05-03 19:43:10|639.67|637.27|640.67|638.27|640.67|638.27|639.48|637.08|0
1651607000000|2022-05-03 19:43:20|639.67|637.27|639.28|636.88|639.67|637.27|639.28|636.88|0
1651607010000|2022-05-03 19:43:30|639.08|636.68|639.48|637.08|640.07|637.67|639.08|636.68|0
1651607020000|2022-05-03 19:43:40|639.28|636.88|640.27|637.87|640.27|637.87|639.28|636.88|0
1651607030000|2022-05-03 19:43:50|640.07|637.67|638.88|636.48|640.07|637.67|638.88|636.48|0
1651607040000|2022-05-03 19:44:00|640.07|637.67|640.27|637.87|640.27|637.87|639.28|636.88|0
1651607050000|2022-05-03 19:44:10|640.67|638.27|641.86|639.46|641.86|639.46|640.67|638.27|0
1651607060000|2022-05-03 19:44:20|641.66|639.26|640.47|638.07|641.66|639.26|640.47|638.07|0
1651607070000|2022-05-03 19:44:30|639|636.6|641.25|638.85|641.25|638.85|638.8|636.4|0
1651607080000|2022-05-03 19:44:40|640.66|638.26|641.05|638.65|641.05|638.65|640.66|638.26|0
1651607090000|2022-05-03 19:44:50|639.66|637.26|638.27|635.87|639.66|637.26|638.27|635.87|0
1651607100000|2022-05-03 19:45:00|639.46|637.06|639.86|637.46|640.26|637.86|639.46|637.06|0
1651607110000|2022-05-03 19:45:10|640.46|638.06|642.05|639.65|642.05|639.65|640.26|637.86|0
1651607120000|2022-05-03 19:45:20|641.85|639.45|640.96|638.56|641.85|639.45|640.96|638.56|0
1651607130000|2022-05-03 19:45:30|640.66|638.26|640.66|638.26|640.86|638.46|639.66|637.26|0
1651607140000|2022-05-03 19:45:40|641.05|638.65|639.46|637.06|641.05|638.65|639.46|637.06|0
1651607150000|2022-05-03 19:45:50|639.26|636.86|639.46|637.06|639.46|637.06|639.26|636.86|0
1651607160000|2022-05-03 19:46:00|640.46|638.06|638.87|636.47|640.46|638.06|638.87|636.47|0
1651607170000|2022-05-03 19:46:10|640.26|637.86|638.27|635.87|640.26|637.86|638.27|635.87|0
1651607180000|2022-05-03 19:46:20|637.87|635.47|638.07|635.67|638.07|635.67|637.08|634.68|0
1651607190000|2022-05-03 19:46:30|638.67|636.27|637.68|635.28|638.67|636.27|637.28|634.88|0
1651607200000|2022-05-03 19:46:40|638.07|635.67|637.87|635.47|638.07|635.67|636.88|634.48|0
1651607210000|2022-05-03 19:46:50|638.07|635.67|637.08|634.68|638.07|635.67|637.08|634.68|0
1651607220000|2022-05-03 19:47:00|637.48|635.08|634.9|632.5|637.48|635.08|634.9|632.5|0
1651607230000|2022-05-03 19:47:10|635.3|632.9|635.49|633.09|635.99|633.59|635.3|632.9|0
1651607240000|2022-05-03 19:47:20|635.3|632.9|633.91|631.51|635.3|632.9|633.91|631.51|0
1651607250000|2022-05-03 19:47:30|634.11|631.71|633.12|630.72|634.31|631.91|633.12|630.72|0
1651607260000|2022-05-03 19:47:40|632.92|630.52|633.51|631.11|633.51|631.11|632.92|630.52|0
1651607270000|2022-05-03 19:47:50|633.32|630.92|634.61|632.21|634.9|632.5|633.32|630.92|0
1651607280000|2022-05-03 19:48:00|634.11|631.71|633.12|630.72|634.11|631.71|633.12|630.72|0
1651607290000|2022-05-03 19:48:10|633.51|631.11|632.92|630.52|633.71|631.31|632.92|630.52|0
1651607300000|2022-05-03 19:48:20|632.52|630.12|632.33|629.93|632.72|630.32|632.33|629.93|0
1651607310000|2022-05-03 19:48:30|631.93|629.53|633.22|630.82|633.22|630.82|631.93|629.53|0
1651607320000|2022-05-03 19:48:40|633.51|631.11|632.92|630.52|633.51|631.11|632.72|630.32|0
1651607330000|2022-05-03 19:48:50|631.93|629.53|632.52|630.12|632.52|630.12|631.93|629.53|0
1651607340000|2022-05-03 19:49:00|632.72|630.32|632.33|629.93|632.72|630.32|632.33|629.93|0
1651607350000|2022-05-03 19:49:10|632.52|630.12|633.32|630.92|633.51|631.11|632.52|630.12|0
1651607360000|2022-05-03 19:49:20|633.02|630.62|632.92|630.52|633.32|630.92|632.92|630.52|0
1651607370000|2022-05-03 19:49:30|632.72|630.32|632.72|630.32|632.72|630.32|632.72|630.32|0
1651607380000|2022-05-03 19:49:40|632.92|630.52|633.31|630.91|633.31|630.91|632.52|630.12|0
1651607390000|2022-05-03 19:49:50|635.69|633.29|636.29|633.89|636.48|634.08|635.69|633.29|0
1651607400000|2022-05-03 19:50:00|636.48|634.08|638.27|635.87|638.27|635.87|636.48|634.08|0
1651607410000|2022-05-03 19:50:10|636.88|634.48|639.66|637.26|639.66|637.26|636.88|634.48|0
1651607420000|2022-05-03 19:50:20|640.85|638.45|640.06|637.66|641.05|638.65|640.06|637.66|0
1651607430000|2022-05-03 19:50:30|639.06|636.66|640.46|638.06|640.85|638.45|638.87|636.47|0
1651607440000|2022-05-03 19:50:40|639.66|637.26|638.67|636.27|639.66|637.26|638.67|636.27|0
1651607450000|2022-05-03 19:50:50|637.67|635.27|635.69|633.29|637.67|635.27|635.69|633.29|0
1651607460000|2022-05-03 19:51:00|635.89|633.49|636.68|634.28|636.88|634.48|635.49|633.09|0
1651607470000|2022-05-03 19:51:10|638.07|635.67|639.46|637.06|639.46|637.06|638.07|635.67|0
1651607480000|2022-05-03 19:51:20|638.87|636.47|635.89|633.49|638.87|636.47|635.89|633.49|0
1651607490000|2022-05-03 19:51:30|633.91|631.51|631.93|629.53|633.91|631.51|631.93|629.53|0
1651607500000|2022-05-03 19:51:40|633.31|630.91|633.91|631.51|633.91|631.51|632.92|630.52|0
1651607510000|2022-05-03 19:51:50|634.3|631.9|635.29|632.89|635.29|632.89|634.3|631.9|0
1651607520000|2022-05-03 19:52:00|635|632.6|634.01|631.61|635.1|632.7|634.01|631.61|0
1651607530000|2022-05-03 19:52:10|633.51|631.11|633.02|630.62|633.51|631.11|633.02|630.62|0
1651607540000|2022-05-03 19:52:20|632.72|630.32|631.14|628.74|632.72|630.32|630.94|628.54|0
1651607550000|2022-05-03 19:52:30|631.53|629.13|630.94|628.54|631.53|629.13|630.94|628.54|0
1651607560000|2022-05-03 19:52:40|631.14|628.74|629.47|627.07|631.14|628.74|629.47|627.07|0
1651607570000|2022-05-03 19:52:50|629.56|627.16|628.77|626.37|629.56|627.16|628.77|626.37|0
1651607580000|2022-05-03 19:53:00|629.17|626.77|628.97|626.57|629.56|627.16|628.97|626.57|0
1651607590000|2022-05-03 19:53:10|629.17|626.77|628.57|626.17|629.17|626.77|628.57|626.17|0
1651607600000|2022-05-03 19:53:20|628.18|625.78|627.1|624.7|628.18|625.78|626.71|624.31|0
1651607610000|2022-05-03 19:53:30|627.2|624.8|627.2|624.8|627.2|624.8|627|624.6|0
1651607620000|2022-05-03 19:53:40|627|624.6|627|624.6|627.2|624.8|627|624.6|0
1651607630000|2022-05-03 19:53:50|626.6|624.2|626.21|623.81|627|624.6|626.21|623.81|0
1651607640000|2022-05-03 19:54:00|626.01|623.61|626.71|624.31|626.71|624.31|626.01|623.61|0
1651607650000|2022-05-03 19:54:10|627|624.6|626.8|624.4|627|624.6|626.8|624.4|0
1651607660000|2022-05-03 19:54:20|627.39|624.99|627.3|624.9|627.39|624.99|627.2|624.8|0
1651607670000|2022-05-03 19:54:30|627.79|625.39|628.18|625.78|628.77|626.37|627.79|625.39|0
1651607680000|2022-05-03 19:54:40|626.41|624.01|627|624.6|627.39|624.99|626.41|624.01|0
1651607690000|2022-05-03 19:54:50|626.41|624.01|627.39|624.99|627.79|625.39|626.41|624.01|0
1651607700000|2022-05-03 19:55:00|626.41|624.01|628.68|626.28|628.68|626.28|626.41|624.01|0
1651607710000|2022-05-03 19:55:10|628.38|625.98|628.69|626.29|628.69|626.29|627|624.6|0
1651607720000|2022-05-03 19:55:20|627.16|624.76|629.93|627.53|629.93|627.53|627.16|624.76|0
1651607730000|2022-05-03 19:55:30|630.13|627.73|629.53|627.13|630.13|627.73|629.53|627.13|0
1651607740000|2022-05-03 19:55:40|628.74|626.34|627.36|624.96|628.74|626.34|627.36|624.96|0
1651607750000|2022-05-03 19:55:50|626.77|624.37|626.57|624.17|626.77|624.37|626.38|623.98|0
1651607760000|2022-05-03 19:56:00|626.38|623.98|627.76|625.36|627.76|625.36|626.38|623.98|0
1651607770000|2022-05-03 19:56:10|627.56|625.16|628.55|626.15|628.55|626.15|627.56|625.16|0
1651607780000|2022-05-03 19:56:20|628.15|625.75|627.95|625.55|628.74|626.34|627.95|625.55|0
1651607790000|2022-05-03 19:56:30|627.76|625.36|628.15|625.75|628.55|626.15|627.76|625.36|0
1651607800000|2022-05-03 19:56:40|627.95|625.55|628.35|625.95|628.35|625.95|627.76|625.36|0
1651607810000|2022-05-03 19:56:50|627.95|625.55|627.76|625.36|627.95|625.55|627.56|625.16|0
1651607820000|2022-05-03 19:57:00|627.95|625.55|627.36|624.96|627.95|625.55|627.36|624.96|0
1651607830000|2022-05-03 19:57:10|626.97|624.57|627.16|624.76|627.16|624.76|626.77|624.37|0
1651607840000|2022-05-03 19:57:20|627.36|624.96|628.55|626.15|628.55|626.15|627.36|624.96|0
1651607850000|2022-05-03 19:57:30|628.35|625.95|628.94|626.54|629.34|626.94|628.35|625.95|0
1651607860000|2022-05-03 19:57:40|629.34|626.94|629.73|627.33|629.73|627.33|629.14|626.74|0
1651607870000|2022-05-03 19:57:50|629.34|626.94|628.54|626.14|629.34|626.94|628.54|626.14|0
1651607880000|2022-05-03 19:58:00|628.15|625.75|628.35|625.95|629.14|626.74|628.15|625.75|0
1651607890000|2022-05-03 19:58:10|628.94|626.54|629.14|626.74|629.33|626.93|628.94|626.54|0
1651607900000|2022-05-03 19:58:20|629.44|627.04|629.14|626.74|629.44|627.04|628.54|626.14|0
1651607910000|2022-05-03 19:58:30|629.33|626.93|628.54|626.14|629.33|626.93|628.54|626.14|0
1651607920000|2022-05-03 19:58:40|627.76|625.36|627.76|625.36|627.95|625.55|627.76|625.36|0
1651607930000|2022-05-03 19:58:50|627.95|625.55|628.54|626.14|628.54|626.14|627.76|625.36|0
1651607940000|2022-05-03 19:59:00|628.35|625.95|627.95|625.55|628.35|625.95|627.95|625.55|0
1651607950000|2022-05-03 19:59:10|628.15|625.75|627.56|625.16|628.15|625.75|627.56|625.16|0
1651607960000|2022-05-03 19:59:20|628.15|625.75|628.35|625.95|629.14|626.74|628.15|625.75|0
1651607970000|2022-05-03 19:59:30|628.54|626.14|628.54|626.14|629.33|626.93|628.54|626.14|0
1651607980000|2022-05-03 19:59:40|628.74|626.34|629.33|626.93|629.33|626.93|628.54|626.14|0
1651607990000|2022-05-03 19:59:50|630.13|627.73|629.93|627.53|630.92|628.52|629.93|627.53|0
1651608000000|2022-05-03 20:00:00|628.94|626.54|629.33|626.93|629.33|626.93|628.94|626.54|0
1651608010000|2022-05-03 20:00:10|629.73|627.33|628.74|626.34|629.73|627.33|628.74|626.34|0
1651608020000|2022-05-03 20:00:20|627.56|625.16|629.93|627.53|629.93|627.53|627.56|625.16|0
1651608030000|2022-05-03 20:00:30|629.53|627.13|629.14|626.74|629.53|627.13|628.94|626.54|0
1651608040000|2022-05-03 20:00:40|628.74|626.34|629.33|626.93|629.33|626.93|628.74|626.34|0
1651608050000|2022-05-03 20:00:50|629.53|627.13|628.74|626.34|629.53|627.13|628.74|626.34|0
1651608060000|2022-05-03 20:01:00|628.54|626.14|628.74|626.34|628.74|626.34|628.54|626.14|0
1651608070000|2022-05-03 20:01:10|628.94|626.54|628.94|626.54|629.14|626.74|628.74|626.34|0
1651608080000|2022-05-03 20:01:20|628.74|626.34|628.74|626.34|628.94|626.54|628.54|626.14|0
1651608090000|2022-05-03 20:01:30|628.94|626.54|628.54|626.14|628.94|626.54|628.35|625.95|0
1651608100000|2022-05-03 20:01:40|628.74|626.34|628.74|626.34|628.94|626.54|628.54|626.14|0
1651608110000|2022-05-03 20:01:50|628.54|626.14|629.53|627.13|629.53|627.13|628.54|626.14|0
1651608120000|2022-05-03 20:02:00|629.73|627.33|629.73|627.33|629.73|627.33|629.53|627.13|0
1651608130000|2022-05-03 20:02:10|629.33|626.93|628.54|626.14|629.33|626.93|628.54|626.14|0
1651608140000|2022-05-03 20:02:20|628.35|625.95|627.56|625.16|628.35|625.95|627.36|624.96|0
1651608150000|2022-05-03 20:02:30|627.36|624.96|627.75|625.35|627.75|625.35|627.36|624.96|0
1651608160000|2022-05-03 20:02:40|628.35|625.95|626.45|624.05|628.35|625.95|626.25|623.85|0
1651608170000|2022-05-03 20:02:50|626.65|624.25|626.05|623.65|626.65|624.25|626.05|623.65|0
1651608180000|2022-05-03 20:03:00|628.71|626.31|628.71|626.31|628.71|626.31|628.51|626.11|0
1651608190000|2022-05-03 20:03:10|628.91|626.51|628.51|626.11|628.91|626.51|628.51|626.11|0
1651608200000|2022-05-03 20:03:20|628.32|625.92|628.32|625.92|628.32|625.92|628.12|625.72|0
1651608210000|2022-05-03 20:03:30|628.51|626.11|628.12|625.72|628.51|626.11|628.12|625.72|0
1651608220000|2022-05-03 20:03:40|628.51|626.11|628.32|625.92|628.51|626.11|628.12|625.72|0
1651608230000|2022-05-03 20:03:50|627.92|625.52|628.32|625.92|628.32|625.92|627.92|625.52|0
1651608240000|2022-05-03 20:04:00|627.92|625.52|627.13|624.73|627.92|625.52|627.13|624.73|0
1651608250000|2022-05-03 20:04:10|627.33|624.93|627.13|624.73|627.53|625.13|627.13|624.73|0
1651608260000|2022-05-03 20:04:20|626.94|624.54|626.54|624.14|626.94|624.54|626.54|624.14|0
1651608270000|2022-05-03 20:04:30|626.74|624.34|626.35|623.95|626.74|624.34|626.35|623.95|0
1651608280000|2022-05-03 20:04:40|625.37|622.97|624.97|622.57|625.37|622.97|624.97|622.57|0
1651608290000|2022-05-03 20:04:50|624.58|622.18|624.38|621.98|624.58|622.18|624.19|621.79|0
1651608300000|2022-05-03 20:05:00|623.99|621.59|623.6|621.2|623.99|621.59|623.6|621.2|0
1651608310000|2022-05-03 20:05:10|623.79|621.39|623.4|621|623.99|621.59|623.4|621|0
1651608320000|2022-05-03 20:05:20|623.6|621.2|623.4|621|623.6|621.2|623.4|621|0
1651608330000|2022-05-03 20:05:30|623.6|621.2|622.62|620.22|623.6|621.2|622.62|620.22|0
1651608340000|2022-05-03 20:05:40|622.81|620.41|622.23|619.83|623.01|620.61|622.23|619.83|0
1651608350000|2022-05-03 20:05:50|621.83|619.43|621.25|618.85|621.83|619.43|621.25|618.85|0
1651608360000|2022-05-03 20:06:00|620.56|618.16|621.83|619.43|621.83|619.43|620.56|618.16|0
1651608370000|2022-05-03 20:06:10|621.94|619.54|621.25|618.85|621.94|619.54|621.25|618.85|0
1651608380000|2022-05-03 20:06:20|621.05|618.65|622.23|619.83|622.23|619.83|621.05|618.65|0
1651608390000|2022-05-03 20:06:30|622.62|620.22|622.23|619.83|622.62|620.22|622.03|619.63|0
1651608400000|2022-05-03 20:06:40|621.83|619.43|622.62|620.22|622.62|620.22|621.83|619.43|0
1651608410000|2022-05-03 20:06:50|622.81|620.41|623.01|620.61|623.21|620.81|622.81|620.41|0
1651608420000|2022-05-03 20:07:00|623.4|621|623.79|621.39|623.79|621.39|623.4|621|0
1651608430000|2022-05-03 20:07:10|623.21|620.81|623.7|621.3|623.7|621.3|623.21|620.81|0
1651608440000|2022-05-03 20:07:20|623.21|620.81|623.4|621|623.4|621|623.01|620.61|0
1651608450000|2022-05-03 20:07:30|623.6|621.2|623.99|621.59|623.99|621.59|623.6|621.2|0
1651608460000|2022-05-03 20:07:40|623.79|621.39|623.4|621|623.99|621.59|623.4|621|0
1651608470000|2022-05-03 20:07:50|623.21|620.81|623.79|621.39|623.79|621.39|623.21|620.81|0
1651608480000|2022-05-03 20:08:00|623.7|621.3|623.99|621.59|624.19|621.79|623.7|621.3|0
1651608490000|2022-05-03 20:08:10|624.19|621.79|624.38|621.98|624.38|621.98|624.19|621.79|0
1651608500000|2022-05-03 20:08:20|624.58|622.18|624.97|622.57|624.97|622.57|624.58|622.18|0
1651608510000|2022-05-03 20:08:30|624.77|622.37|624.58|622.18|624.77|622.37|624.38|621.98|0
1651608520000|2022-05-03 20:08:40|624.38|621.98|624.29|621.89|624.38|621.98|623.79|621.39|0
1651608530000|2022-05-03 20:08:50|624.58|622.18|624.29|621.89|624.58|622.18|624.19|621.79|0
1651608540000|2022-05-03 20:09:00|624.58|622.18|624.38|621.98|624.88|622.48|624.38|621.98|0
1651608550000|2022-05-03 20:09:10|624.58|622.18|624.77|622.37|625.07|622.67|624.58|622.18|0
1651608560000|2022-05-03 20:09:20|625.17|622.77|625.17|622.77|625.56|623.16|625.17|622.77|0
1651608570000|2022-05-03 20:09:30|625.36|622.96|625.36|622.96|625.36|622.96|624.97|622.57|0
1651608580000|2022-05-03 20:09:40|625.17|622.77|625.17|622.77|625.17|622.77|625.17|622.77|0
1651608590000|2022-05-03 20:09:50|625.36|622.96|625.56|623.16|625.56|623.16|625.36|622.96|0
1651608600000|2022-05-03 20:10:00|625.76|623.36|625.17|622.77|626.15|623.75|625.17|622.77|0
1651608610000|2022-05-03 20:10:10|624.19|621.79|623.4|621|624.29|621.89|623.4|621|0
1651608620000|2022-05-03 20:10:20|623.79|621.39|622.22|619.82|623.79|621.39|622.22|619.82|0
1651608630000|2022-05-03 20:10:30|622.42|620.02|623.01|620.61|623.01|620.61|622.42|620.02|0
1651608640000|2022-05-03 20:10:40|622.62|620.22|622.03|619.63|622.62|620.22|621.93|619.53|0
1651608650000|2022-05-03 20:10:50|621.64|619.24|622.42|620.02|622.42|620.02|621.64|619.24|0
1651608660000|2022-05-03 20:11:00|622.03|619.63|622.62|620.22|622.62|620.22|622.03|619.63|0
1651608670000|2022-05-03 20:11:10|623.11|620.71|621.93|619.53|623.11|620.71|621.93|619.53|0
1651608680000|2022-05-03 20:11:20|622.22|619.82|622.81|620.41|622.81|620.41|621.54|619.14|0
1651608690000|2022-05-03 20:11:30|623.01|620.61|623.2|620.8|623.6|621.2|623.01|620.61|0
1651608700000|2022-05-03 20:11:40|622.62|620.22|623.01|620.61|623.01|620.61|622.62|620.22|0
1651608710000|2022-05-03 20:11:50|622.81|620.41|623.79|621.39|623.79|621.39|622.81|620.41|0
1651608720000|2022-05-03 20:12:00|623.2|620.8|622.91|620.51|623.6|621.2|622.91|620.51|0
1651608730000|2022-05-03 20:12:10|622.22|619.82|621.83|619.43|622.22|619.82|621.83|619.43|0
1651608740000|2022-05-03 20:12:20|622.22|619.82|622.03|619.63|622.62|620.22|622.03|619.63|0
1651608750000|2022-05-03 20:12:30|622.52|620.12|622.42|620.02|622.52|620.12|622.42|620.02|0
1651608760000|2022-05-03 20:12:40|622.22|619.82|622.62|620.22|622.62|620.22|622.22|619.82|0
1651608770000|2022-05-03 20:12:50|622.81|620.41|622.81|620.41|622.81|620.41|622.62|620.22|0
1651608780000|2022-05-03 20:13:00|622.42|620.02|623.4|621|623.99|621.59|622.42|620.02|0
1651608790000|2022-05-03 20:13:10|623.79|621.39|623.79|621.39|623.79|621.39|623.6|621.2|0
1651608800000|2022-05-03 20:13:20|624.18|621.78|624.18|621.78|624.38|621.98|624.18|621.78|0
1651608810000|2022-05-03 20:13:30|624.58|622.18|625.17|622.77|625.17|622.77|624.58|622.18|0
1651608820000|2022-05-03 20:13:40|624.58|622.18|625.17|622.77|625.17|622.77|624.58|622.18|0
1651608830000|2022-05-03 20:13:50|624.77|622.37|626.15|623.75|626.15|623.75|624.77|622.37|0
1651608840000|2022-05-03 20:14:00|626.54|624.14|627.72|625.32|627.72|625.32|626.54|624.14|0
1651608850000|2022-05-03 20:14:10|627.33|624.93|626.94|624.54|627.33|624.93|626.94|624.54|0
1651608860000|2022-05-03 20:14:20|627.13|624.73|627.92|625.52|627.92|625.52|627.13|624.73|0
1651608870000|2022-05-03 20:14:30|628.02|625.62|628.51|626.11|628.51|626.11|628.02|625.62|0
1651608880000|2022-05-03 20:14:40|628.31|625.91|627.53|625.13|628.31|625.91|627.33|624.93|0
1651608890000|2022-05-03 20:14:50|627.92|625.52|627.53|625.13|628.02|625.62|627.43|625.03|0
1651608910000|2022-05-03 20:15:10|625.96|623.16|626.35|623.55|626.35|623.55|625.96|623.16|0
1651608920000|2022-05-03 20:15:20|626.25|623.45|626.35|623.55|626.35|623.55|625.96|623.16|0
1651608930000|2022-05-03 20:15:30|627.33|624.53|626.65|623.85|627.33|624.53|626.65|623.85|0
1651608940000|2022-05-03 20:15:40|626.84|624.04|627.53|624.73|627.53|624.73|626.84|624.04|0
1651608950000|2022-05-03 20:15:50|627.92|625.12|628.12|625.32|628.12|625.32|627.92|625.12|0
1651608960000|2022-05-03 20:16:00|628.32|625.52|627.92|625.12|628.71|625.91|627.92|625.12|0
1651608970000|2022-05-03 20:16:10|627.53|624.73|628.02|625.22|628.32|625.52|627.53|624.73|0
1651608980000|2022-05-03 20:16:20|627.53|624.73|626.84|624.04|627.53|624.73|626.84|624.04|0
1651608990000|2022-05-03 20:16:30|626.94|624.14|626.54|623.74|626.94|624.14|626.54|623.74|0
1651609000000|2022-05-03 20:16:40|625.95|623.15|625.76|622.96|625.95|623.15|625.76|622.96|0
1651609010000|2022-05-03 20:16:50|625.95|623.15|625.95|623.15|625.95|623.15|625.76|622.96|0
1651609020000|2022-05-03 20:17:00|625.76|622.96|626.25|623.45|626.25|623.45|625.76|622.96|0
1651609030000|2022-05-03 20:17:10|625.95|623.15|627.13|624.33|627.13|624.33|625.95|623.15|0
1651609040000|2022-05-03 20:17:20|626.94|624.14|626.74|623.94|626.94|624.14|626.74|623.94|0
1651609050000|2022-05-03 20:17:30|626.65|623.85|626.94|624.14|626.94|624.14|626.65|623.85|0
1651609060000|2022-05-03 20:17:40|626.84|624.04|626.74|623.94|626.84|624.04|626.54|623.74|0
1651609070000|2022-05-03 20:17:50|626.84|624.04|626.74|623.94|626.84|624.04|626.74|623.94|0
1651609080000|2022-05-03 20:18:00|626.94|624.14|626.94|624.14|626.94|624.14|626.94|624.14|0
1651609090000|2022-05-03 20:18:10|627.13|624.33|627.24|624.44|627.24|624.44|627.13|624.33|0
1651609100000|2022-05-03 20:18:20|626.94|624.14|626.54|623.74|626.94|624.14|626.54|623.74|0
1651609110000|2022-05-03 20:18:30|626.65|623.85|626.25|623.45|626.65|623.85|626.25|623.45|0
1651609120000|2022-05-03 20:18:40|626.35|623.55|626.94|624.14|627.04|624.24|626.35|623.55|0
1651609130000|2022-05-03 20:18:50|627.04|624.24|626.84|624.04|627.04|624.24|626.84|624.04|0
1651609140000|2022-05-03 20:19:00|627.24|624.44|626.94|624.14|627.24|624.44|626.84|624.04|0
1651609150000|2022-05-03 20:19:10|627.24|624.44|627.13|624.33|627.33|624.53|627.13|624.33|0
1651609160000|2022-05-03 20:19:20|627.63|624.83|627.92|625.12|627.92|625.12|627.63|624.83|0
1651609170000|2022-05-03 20:19:30|627.53|624.73|627.24|624.44|627.53|624.73|627.24|624.44|0
1651609180000|2022-05-03 20:19:40|627.33|624.53|627.43|624.63|627.43|624.63|627.33|624.53|0
1651609190000|2022-05-03 20:19:50|627.13|624.33|627.43|624.63|627.43|624.63|627.13|624.33|0
1651609200000|2022-05-03 20:20:00|627.53|624.73|627.33|624.53|627.53|624.73|627.33|624.53|0
1651609210000|2022-05-03 20:20:10|627.53|624.73|627.72|624.92|627.72|624.92|627.53|624.73|0
1651609220000|2022-05-03 20:20:20|628.12|625.32|627.83|625.03|628.31|625.51|627.83|625.03|0
1651609230000|2022-05-03 20:20:30|627.72|624.92|627.83|625.03|627.83|625.03|627.53|624.73|0
1651609240000|2022-05-03 20:20:40|628.02|625.22|627.53|624.73|628.02|625.22|627.33|624.53|0
1651609250000|2022-05-03 20:20:50|627.43|624.63|627.43|624.63|627.63|624.83|627.43|624.63|0
1651609260000|2022-05-03 20:21:00|627.33|624.53|628.22|625.42|628.22|625.42|627.33|624.53|0
1651609270000|2022-05-03 20:21:10|628.42|625.62|628.12|625.32|628.42|625.62|628.12|625.32|0
1651609280000|2022-05-03 20:21:20|628.02|625.22|627.83|625.03|628.02|625.22|627.72|624.92|0
1651609290000|2022-05-03 20:21:30|627.72|624.92|627.72|624.92|627.83|625.03|627.72|624.92|0
1651609300000|2022-05-03 20:21:40|627.63|624.83|628.12|625.32|628.12|625.32|627.63|624.83|0
1651609310000|2022-05-03 20:21:50|627.92|625.12|627.83|625.03|628.02|625.22|627.83|625.03|0
1651609320000|2022-05-03 20:22:00|627.92|625.12|628.61|625.81|628.61|625.81|627.92|625.12|0
1651609330000|2022-05-03 20:22:10|628.71|625.91|629.69|626.89|629.69|626.89|628.71|625.91|0
1651609340000|2022-05-03 20:22:20|629.2|626.4|629.69|626.89|629.69|626.89|629.2|626.4|0
1651609350000|2022-05-03 20:22:30|629.89|627.09|629.69|626.89|629.89|627.09|629.69|626.89|0
1651609360000|2022-05-03 20:22:40|629.8|627|629.69|626.89|629.8|627|629.5|626.7|0
1651609370000|2022-05-03 20:22:50|629.5|626.7|629.99|627.19|629.99|627.19|629.5|626.7|0
1651609380000|2022-05-03 20:23:00|629.89|627.09|629.79|626.99|630.28|627.48|629.79|626.99|0
1651609390000|2022-05-03 20:23:10|629.99|627.19|630.39|627.59|630.39|627.59|629.99|627.19|0
1651609400000|2022-05-03 20:23:20|630.48|627.68|630.48|627.68|630.48|627.68|630.48|627.68|0
1651609410000|2022-05-03 20:23:30|630.28|627.48|630.68|627.88|630.68|627.88|630.28|627.48|0
1651609420000|2022-05-03 20:23:40|630.78|627.98|630.28|627.48|631.27|628.47|630.28|627.48|0
1651609430000|2022-05-03 20:23:50|630.58|627.78|629.69|626.89|630.58|627.78|629.69|626.89|0
1651609440000|2022-05-03 20:24:00|629.89|627.09|629.69|626.89|629.89|627.09|629.69|626.89|0
1651609450000|2022-05-03 20:24:10|629.89|627.09|630.09|627.29|630.09|627.29|629.89|627.09|0
1651609460000|2022-05-03 20:24:20|629.89|627.09|630.19|627.39|630.19|627.39|629.89|627.09|0
1651609470000|2022-05-03 20:24:30|629.99|627.19|629.69|626.89|629.99|627.19|629.6|626.8|0
1651609480000|2022-05-03 20:24:40|629.49|626.69|629.89|627.09|629.89|627.09|629.49|626.69|0
1651609490000|2022-05-03 20:24:50|629.69|626.89|629.69|626.89|629.69|626.89|629.49|626.69|0
1651609500000|2022-05-03 20:25:00|629.79|626.99|629.99|627.19|629.99|627.19|629.79|626.99|0
1651609510000|2022-05-03 20:25:10|630.09|627.29|629.79|626.99|630.09|627.29|629.79|626.99|0
1651609520000|2022-05-03 20:25:20|629.89|627.09|629.69|626.89|629.89|627.09|629.69|626.89|0
1651609530000|2022-05-03 20:25:30|629.6|626.8|629.6|626.8|629.6|626.8|629.49|626.69|0
1651609540000|2022-05-03 20:25:40|629.49|626.69|629.6|626.8|629.6|626.8|629.4|626.6|0
1651609550000|2022-05-03 20:25:50|629.3|626.5|629.4|626.6|629.6|626.8|629.3|626.5|0
1651609560000|2022-05-03 20:26:00|629.2|626.4|629.1|626.3|629.2|626.4|629.01|626.21|0
1651609570000|2022-05-03 20:26:10|628.9|626.1|629.1|626.3|629.49|626.69|628.9|626.1|0
1651609580000|2022-05-03 20:26:20|629.3|626.5|629.2|626.4|629.3|626.5|629.2|626.4|0
1651609590000|2022-05-03 20:26:30|629.4|626.6|628.81|626.01|629.4|626.6|628.81|626.01|0
1651609600000|2022-05-03 20:26:40|628.71|625.91|628.9|626.1|628.9|626.1|628.71|625.91|0
1651609620000|2022-05-03 20:27:00|629.01|626.21|629.1|626.3|629.1|626.3|629.01|626.21|0
1651609640000|2022-05-03 20:27:20|628.71|625.91|628.51|625.71|628.71|625.91|628.41|625.61|0
1651609650000|2022-05-03 20:27:30|628.31|625.51|628.31|625.51|628.31|625.51|628.12|625.32|0
1651609660000|2022-05-03 20:27:40|628.9|626.1|628.9|626.1|628.9|626.1|628.81|626.01|0
1651609670000|2022-05-03 20:27:50|629.1|626.3|629.1|626.3|629.1|626.3|629.1|626.3|0
1651609680000|2022-05-03 20:28:00|629.01|626.21|629.01|626.21|629.01|626.21|629.01|626.21|0
1651609690000|2022-05-03 20:28:10|629.3|626.5|629.01|626.21|629.3|626.5|629.01|626.21|0
1651609700000|2022-05-03 20:28:20|629.3|626.5|629.3|626.5|629.3|626.5|629.3|626.5|0
1651609710000|2022-05-03 20:28:30|629.01|626.21|629.01|626.21|629.01|626.21|629.01|626.21|0
1651609720000|2022-05-03 20:28:40|628.51|625.71|628.71|625.91|628.71|625.91|628.51|625.71|0
1651609730000|2022-05-03 20:28:50|628.61|625.81|628.61|625.81|628.9|626.1|628.41|625.61|0
1651609740000|2022-05-03 20:29:00|628.71|625.91|629.1|626.3|629.1|626.3|628.71|625.91|0
1651609750000|2022-05-03 20:29:10|628.81|626.01|629.01|626.21|629.01|626.21|628.81|626.01|0
1651609760000|2022-05-03 20:29:20|628.9|626.1|628.9|626.1|628.9|626.1|628.9|626.1|0
1651609770000|2022-05-03 20:29:30|629.1|626.3|628.61|625.81|629.1|626.3|628.61|625.81|0
1651609780000|2022-05-03 20:29:40|629.49|626.69|629.3|626.5|629.49|626.69|629.2|626.4|0
1651609790000|2022-05-03 20:29:50|629.2|626.4|629.1|626.3|629.2|626.4|629.1|626.3|0
1651609800000|2022-05-03 20:30:00|629.3|626.5|628.71|625.91|629.3|626.5|628.71|625.91|0
1651609810000|2022-05-03 20:30:10|628.51|625.71|628.31|625.51|628.51|625.71|628.31|625.51|0
1651609820000|2022-05-03 20:30:20|628.51|625.71|628.51|625.71|628.51|625.71|628.51|625.71|0
1651609830000|2022-05-03 20:30:30|628.31|625.51|628.41|625.61|628.41|625.61|628.31|625.51|0
1651609840000|2022-05-03 20:30:40|628.51|625.71|628.61|625.81|628.71|625.91|628.51|625.71|0
1651609850000|2022-05-03 20:30:50|628.51|625.71|628.31|625.51|628.51|625.71|628.31|625.51|0
1651609860000|2022-05-03 20:31:00|628.41|625.61|628.22|625.42|628.41|625.61|628.22|625.42|0
1651609870000|2022-05-03 20:31:10|628.31|625.51|628.11|625.31|628.31|625.51|628.11|625.31|0
1651609890000|2022-05-03 20:31:30|628.71|625.91|628.71|625.91|628.71|625.91|628.71|625.91|0
1651609900000|2022-05-03 20:31:40|628.9|626.1|628.71|625.91|629|626.2|628.71|625.91|0
1651609910000|2022-05-03 20:31:50|628.7|625.9|628.81|626.01|628.81|626.01|628.7|625.9|0
1651609920000|2022-05-03 20:32:00|628.7|625.9|628.7|625.9|628.7|625.9|628.7|625.9|0
1651609930000|2022-05-03 20:32:10|628.61|625.81|628.7|625.9|628.7|625.9|628.61|625.81|0
1651609940000|2022-05-03 20:32:20|628.81|626.01|628.9|626.1|628.9|626.1|628.81|626.01|0
1651609950000|2022-05-03 20:32:30|628.7|625.9|628.7|625.9|628.7|625.9|628.7|625.9|0
1651609960000|2022-05-03 20:32:40|629.89|627.09|629.69|626.89|629.89|627.09|629.69|626.89|0
1651609970000|2022-05-03 20:32:50|629.6|626.8|629.6|626.8|629.6|626.8|629.6|626.8|0
1651609980000|2022-05-03 20:33:00|630.08|627.28|629.6|626.8|630.08|627.28|629.6|626.8|0
1651609990000|2022-05-03 20:33:10|629.49|626.69|629.89|627.09|629.89|627.09|629.4|626.6|0
1651610000000|2022-05-03 20:33:20|629.6|626.8|629.89|627.09|629.99|627.19|629.6|626.8|0
1651610010000|2022-05-03 20:33:30|629.99|627.19|629.99|627.19|629.99|627.19|629.99|627.19|0
1651610020000|2022-05-03 20:33:40|629.89|627.09|629.89|627.09|629.89|627.09|629.89|627.09|0
1651610030000|2022-05-03 20:33:50|629.79|626.99|629.79|626.99|629.79|626.99|629.79|626.99|0
1651610040000|2022-05-03 20:34:00|629.69|626.89|629.99|627.19|629.99|627.19|629.69|626.89|0
1651610050000|2022-05-03 20:34:10|629.89|627.09|629.89|627.09|629.99|627.19|629.89|627.09|0
1651610060000|2022-05-03 20:34:20|630.48|627.68|630.97|628.17|631.07|628.27|630.48|627.68|0
1651610070000|2022-05-03 20:34:30|630.78|627.98|631.07|628.27|631.27|628.47|630.78|627.98|0
1651610080000|2022-05-03 20:34:40|630.68|627.88|629.69|626.89|630.68|627.88|629.3|626.5|0
1651610090000|2022-05-03 20:34:50|629.59|626.79|629.89|627.09|629.89|627.09|629.59|626.79|0
1651610100000|2022-05-03 20:35:00|629.79|626.99|629.89|627.09|629.89|627.09|629.79|626.99|0
1651610110000|2022-05-03 20:35:10|629.59|626.79|629.59|626.79|629.79|626.99|629.59|626.79|0
1651610120000|2022-05-03 20:35:20|629.89|627.09|629.99|627.19|630.08|627.28|629.89|627.09|0
1651610130000|2022-05-03 20:35:30|629.69|626.89|629.99|627.19|629.99|627.19|629.69|626.89|0
1651610140000|2022-05-03 20:35:40|629.69|626.89|629.79|626.99|629.79|626.99|629.69|626.89|0
1651610150000|2022-05-03 20:35:50|629.69|626.89|629.89|627.09|629.89|627.09|629.69|626.89|0
1651610160000|2022-05-03 20:36:00|629.69|626.89|629.49|626.69|629.69|626.89|629.49|626.69|0
1651610170000|2022-05-03 20:36:10|629.4|626.6|629.59|626.79|629.59|626.79|629.4|626.6|0
1651610180000|2022-05-03 20:36:20|629.49|626.69|629.69|626.89|629.79|626.99|629.49|626.69|0
1651610190000|2022-05-03 20:36:30|629.59|626.79|629.59|626.79|629.59|626.79|629.59|626.79|0
1651610200000|2022-05-03 20:36:40|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1651610210000|2022-05-03 20:36:50|629.59|626.79|629.4|626.6|629.59|626.79|629.4|626.6|0
1651610220000|2022-05-03 20:37:00|629.29|626.49|629.29|626.49|629.29|626.49|629.29|626.49|0
1651610230000|2022-05-03 20:37:10|629.1|626.3|629.49|626.69|629.49|626.69|629.1|626.3|0
1651610240000|2022-05-03 20:37:20|629.69|626.89|629.69|626.89|629.69|626.89|629.69|626.89|0
1651610250000|2022-05-03 20:37:30|629.89|627.09|629.4|626.6|629.89|627.09|629.4|626.6|0
1651610260000|2022-05-03 20:37:40|629.29|626.49|629.29|626.49|629.29|626.49|629.29|626.49|0
1651610270000|2022-05-03 20:37:50|629.2|626.4|629.4|626.6|629.4|626.6|629.2|626.4|0
1651610280000|2022-05-03 20:38:00|629.89|627.09|630.08|627.28|630.08|627.28|629.89|627.09|0
1651610290000|2022-05-03 20:38:10|630.28|627.48|630.19|627.39|630.28|627.48|630.19|627.39|0
1651610300000|2022-05-03 20:38:20|630.28|627.48|630.28|627.48|630.28|627.48|630.28|627.48|0
1651610310000|2022-05-03 20:38:30|630.19|627.39|630.08|627.28|630.19|627.39|630.08|627.28|0
1651610320000|2022-05-03 20:38:40|629.99|627.19|629.99|627.19|629.99|627.19|629.99|627.19|0
1651610330000|2022-05-03 20:38:50|629.49|626.69|629.69|626.89|629.69|626.89|629.49|626.69|0
1651610340000|2022-05-03 20:39:00|629.49|626.69|629.69|626.89|629.69|626.89|629.49|626.69|0
1651610350000|2022-05-03 20:39:10|629.79|626.99|629.89|627.09|629.89|627.09|629.69|626.89|0
1651610360000|2022-05-03 20:39:20|630.08|627.28|630.08|627.28|630.08|627.28|630.08|627.28|0
1651610370000|2022-05-03 20:39:30|629.69|626.89|629.69|626.89|629.69|626.89|629.69|626.89|0
1651610400000|2022-05-03 20:40:00|629.79|626.99|629.69|626.89|629.79|626.99|629.69|626.89|0
1651610410000|2022-05-03 20:40:10|629.59|626.79|629.59|626.79|629.59|626.79|629.59|626.79|0
1651610420000|2022-05-03 20:40:20|629.69|626.89|629.59|626.79|629.69|626.89|629.59|626.79|0
1651610430000|2022-05-03 20:40:30|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1651610440000|2022-05-03 20:40:40|629.4|626.6|629.2|626.4|629.4|626.6|629.2|626.4|0
1651610450000|2022-05-03 20:40:50|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1651610460000|2022-05-03 20:41:00|629.29|626.49|629.29|626.49|629.29|626.49|629.29|626.49|0
1651610470000|2022-05-03 20:41:10|629.2|626.4|629.2|626.4|629.2|626.4|629.2|626.4|0
1651610480000|2022-05-03 20:41:20|628.9|626.1|628.9|626.1|628.9|626.1|628.9|626.1|0
1651610490000|2022-05-03 20:41:30|629|626.2|628.7|625.9|629|626.2|628.7|625.9|0
1651610500000|2022-05-03 20:41:40|628.8|626|628.9|626.1|629|626.2|628.8|626|0
1651610510000|2022-05-03 20:41:50|629.1|626.3|629.1|626.3|629.1|626.3|629|626.2|0
1651610530000|2022-05-03 20:42:10|628.9|626.1|629.4|626.6|629.4|626.6|628.8|626|0
1651610540000|2022-05-03 20:42:20|629.49|626.69|629.49|626.69|629.69|626.89|629.49|626.69|0
1651610560000|2022-05-03 20:42:40|629.79|626.99|629.4|626.6|629.79|626.99|629.4|626.6|0
1651610570000|2022-05-03 20:42:50|629.29|626.49|629.69|626.89|629.69|626.89|629.29|626.49|0
1651610580000|2022-05-03 20:43:00|629.59|626.79|629.49|626.69|629.59|626.79|629.49|626.69|0
1651610590000|2022-05-03 20:43:10|629.4|626.6|629.49|626.69|629.49|626.69|629.4|626.6|0
1651610600000|2022-05-03 20:43:20|629.59|626.79|629.69|626.89|629.69|626.89|629.59|626.79|0
1651610610000|2022-05-03 20:43:30|629.49|626.69|629.49|626.69|629.49|626.69|629.49|626.69|0
1651610620000|2022-05-03 20:43:40|629.59|626.79|629.69|626.89|629.69|626.89|629.59|626.79|0
1651610630000|2022-05-03 20:43:50|629.49|626.69|629.59|626.79|629.59|626.79|629.49|626.69|0
1651610640000|2022-05-03 20:44:00|629.79|626.99|629.4|626.6|630.18|627.38|629.4|626.6|0
1651610650000|2022-05-03 20:44:10|629.49|626.69|629.69|626.89|629.69|626.89|629.49|626.69|0
1651610660000|2022-05-03 20:44:20|629.4|626.6|629.4|626.6|629.49|626.69|629.4|626.6|0
1651610670000|2022-05-03 20:44:30|629.39|626.59|629.49|626.69|629.49|626.69|629.39|626.59|0
1651610680000|2022-05-03 20:44:40|629.39|626.59|629.29|626.49|629.69|626.89|629.29|626.49|0
1651610690000|2022-05-03 20:44:50|629.39|626.59|629.39|626.59|629.39|626.59|629.39|626.59|0
1651610700000|2022-05-03 20:45:00|629.1|626.3|629.59|626.79|629.69|626.89|629.1|626.3|0
1651610710000|2022-05-03 20:45:10|629.69|626.89|629.49|626.69|629.69|626.89|629.49|626.69|0
1651610720000|2022-05-03 20:45:20|630.08|627.28|630.08|627.28|630.08|627.28|630.08|627.28|0
1651610730000|2022-05-03 20:45:30|630.18|627.38|630.08|627.28|630.18|627.38|630.08|627.28|0
1651610740000|2022-05-03 20:45:40|630.18|627.38|629.29|626.49|630.18|627.38|629.29|626.49|0
1651610750000|2022-05-03 20:45:50|629.39|626.59|629.2|626.4|629.39|626.59|629.2|626.4|0
1651610760000|2022-05-03 20:46:00|629.1|626.3|629|626.2|629.1|626.3|629|626.2|0
1651610770000|2022-05-03 20:46:10|628.9|626.1|629|626.2|629|626.2|628.9|626.1|0
1651610780000|2022-05-03 20:46:20|628.9|626.1|628.9|626.1|628.9|626.1|628.9|626.1|0
1651610790000|2022-05-03 20:46:30|629|626.2|629.2|626.4|629.2|626.4|628.8|626|0
1651610810000|2022-05-03 20:46:50|629.29|626.49|629.29|626.49|629.29|626.49|629.29|626.49|0
1651610820000|2022-05-03 20:47:00|629.39|626.59|629|626.2|629.39|626.59|629|626.2|0
1651610830000|2022-05-03 20:47:10|628.31|625.51|628.11|625.31|628.5|625.7|628.11|625.31|0
1651610840000|2022-05-03 20:47:20|628.21|625.41|628.21|625.41|628.21|625.41|628.21|625.41|0
1651610860000|2022-05-03 20:47:40|628.31|625.51|628.31|625.51|628.31|625.51|628.31|625.51|0
1651610870000|2022-05-03 20:47:50|628.21|625.41|628.31|625.51|628.31|625.51|628.21|625.41|0
1651610880000|2022-05-03 20:48:00|628.21|625.41|628.11|625.31|628.21|625.41|628.11|625.31|0
1651610890000|2022-05-03 20:48:10|628.31|625.51|628.31|625.51|628.31|625.51|628.31|625.51|0
1651610900000|2022-05-03 20:48:20|628.02|625.22|628.11|625.31|628.11|625.31|628.02|625.22|0
1651610920000|2022-05-03 20:48:40|628.21|625.41|628.61|625.81|628.7|625.9|628.02|625.22|0
1651610930000|2022-05-03 20:48:50|628.7|625.9|628.7|625.9|628.7|625.9|628.7|625.9|0
1651610940000|2022-05-03 20:49:00|629.29|626.49|629.29|626.49|629.29|626.49|629.2|626.4|0
1651610950000|2022-05-03 20:49:10|629.49|626.69|629.09|626.29|629.69|626.89|629.09|626.29|0
1651610960000|2022-05-03 20:49:20|629.29|626.49|629.49|626.69|629.49|626.69|629.29|626.49|0
1651610970000|2022-05-03 20:49:30|629.59|626.79|629.69|626.89|629.79|626.99|629.59|626.79|0
1651610980000|2022-05-03 20:49:40|629.49|626.69|629.88|627.08|629.88|627.08|629.49|626.69|0
1651610990000|2022-05-03 20:49:50|629.79|626.99|629.88|627.08|629.88|627.08|629.79|626.99|0
1651611000000|2022-05-03 20:50:00|629.69|626.89|629.69|626.89|629.69|626.89|629.49|626.69|0
1651611010000|2022-05-03 20:50:10|629.88|627.08|629.88|627.08|629.88|627.08|629.88|627.08|0
1651611020000|2022-05-03 20:50:20|629.79|626.99|629.88|627.08|629.88|627.08|629.79|626.99|0
1651611040000|2022-05-03 20:50:40|629.49|626.69|629.88|627.08|629.88|627.08|629.49|626.69|0
1651611080000|2022-05-03 20:51:20|629.68|626.88|629.29|626.49|629.68|626.88|629.29|626.49|0
1651611090000|2022-05-03 20:51:30|629.49|626.69|629.39|626.59|629.49|626.69|629.39|626.59|0
1651611120000|2022-05-03 20:52:00|629.29|626.49|629.2|626.4|629.29|626.49|629.2|626.4|0
1651611130000|2022-05-03 20:52:10|629.09|626.29|629.2|626.4|629.2|626.4|629.09|626.29|0
1651611140000|2022-05-03 20:52:20|629.09|626.29|629|626.2|629.09|626.29|629|626.2|0
1651611170000|2022-05-03 20:52:50|629.29|626.49|629.39|626.59|629.39|626.59|629.29|626.49|0
1651611180000|2022-05-03 20:53:00|629.49|626.69|629.88|627.08|629.88|627.08|629.49|626.69|0
1651611190000|2022-05-03 20:53:10|629.98|627.18|629.88|627.08|629.98|627.18|629.88|627.08|0
1651611200000|2022-05-03 20:53:20|629.79|626.99|630.08|627.28|630.08|627.28|629.79|626.99|0
1651611210000|2022-05-03 20:53:30|629.98|627.18|629.79|626.99|629.98|627.18|629.79|626.99|0
1651611220000|2022-05-03 20:53:40|629.88|627.08|630.08|627.28|630.28|627.48|629.88|627.08|0
1651611230000|2022-05-03 20:53:50|629.88|627.08|629.79|626.99|629.88|627.08|629.79|626.99|0
1651611240000|2022-05-03 20:54:00|629.49|626.69|629.68|626.88|629.68|626.88|629.49|626.69|0
1651611250000|2022-05-03 20:54:10|629.79|626.99|629.88|627.08|629.88|627.08|629.79|626.99|0
1651611260000|2022-05-03 20:54:20|629.29|626.49|629.49|626.69|629.49|626.69|629.29|626.49|0
1651611270000|2022-05-03 20:54:30|629.59|626.79|629.68|626.88|629.68|626.88|629.59|626.79|0
1651611280000|2022-05-03 20:54:40|629.88|627.08|629.79|626.99|629.88|627.08|629.79|626.99|0
1651611290000|2022-05-03 20:54:50|629.88|627.08|629.79|626.99|629.88|627.08|629.79|626.99|0
1651611300000|2022-05-03 20:55:00|629.49|626.69|628.9|626.1|629.49|626.69|628.9|626.1|0
1651611310000|2022-05-03 20:55:10|629|626.2|627.91|625.11|629|626.2|627.91|625.11|0
1651611320000|2022-05-03 20:55:20|627.71|624.91|628.11|625.31|628.11|625.31|627.71|624.91|0
1651611330000|2022-05-03 20:55:30|628.41|625.61|628.5|625.7|628.5|625.7|628.41|625.61|0
1651611340000|2022-05-03 20:55:40|628.41|625.61|628.11|625.31|628.41|625.61|628.11|625.31|0
1651611350000|2022-05-03 20:55:50|627.91|625.11|628.01|625.21|628.01|625.21|627.91|625.11|0
1651611360000|2022-05-03 20:56:00|628.11|625.31|627.91|625.11|628.11|625.31|627.82|625.02|0
1651611370000|2022-05-03 20:56:10|627.82|625.02|627.82|625.02|627.82|625.02|627.82|625.02|0
1651611380000|2022-05-03 20:56:20|628.11|625.31|628.3|625.5|628.3|625.5|628.11|625.31|0
1651611390000|2022-05-03 20:56:30|628.21|625.41|628.21|625.41|628.21|625.41|628.21|625.41|0
1651611400000|2022-05-03 20:56:40|628.3|625.5|627.52|624.72|628.3|625.5|627.32|624.52|0
1651611420000|2022-05-03 20:57:00|627.71|624.91|627.91|625.11|627.91|625.11|627.71|624.91|0
1651611430000|2022-05-03 20:57:10|627.71|624.91|627.91|625.11|627.91|625.11|627.71|624.91|0
1651611440000|2022-05-03 20:57:20|627.82|625.02|627.71|624.91|627.82|625.02|627.71|624.91|0
1651611450000|2022-05-03 20:57:30|627.52|624.72|627.71|624.91|627.71|624.91|627.52|624.72|0
1651611460000|2022-05-03 20:57:40|627.91|625.11|627.71|624.91|627.91|625.11|627.71|624.91|0
1651611470000|2022-05-03 20:57:50|627.52|624.72|628.01|625.21|628.01|625.21|627.52|624.72|0
1651611480000|2022-05-03 20:58:00|627.91|625.11|627.03|624.23|627.91|625.11|626.93|624.13|0
1651611490000|2022-05-03 20:58:10|627.23|624.43|627.12|624.32|627.23|624.43|627.03|624.23|0
1651611500000|2022-05-03 20:58:20|626.93|624.13|627.03|624.23|627.12|624.32|626.93|624.13|0
1651611510000|2022-05-03 20:58:30|627.23|624.43|627.12|624.32|627.23|624.43|627.12|624.32|0
1651611530000|2022-05-03 20:58:50|627.23|624.43|627.32|624.52|627.32|624.52|627.23|624.43|0
1651611540000|2022-05-03 20:59:00|627.23|624.43|627.23|624.43|627.23|624.43|627.12|624.32|0
1651611550000|2022-05-03 20:59:10|627.12|624.32|627.12|624.32|627.12|624.32|627.12|624.32|0
1651611570000|2022-05-03 20:59:30|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1651611580000|2022-05-03 20:59:40|627.12|624.32|627.12|624.32|627.12|624.32|627.12|624.32|0
1651611590000|2022-05-03 20:59:50|627.23|624.43|627.03|624.23|627.23|624.43|627.03|624.23|0
1651611600000|2022-05-03 21:00:00|627.06|624.26|627.37|624.57|627.4|624.6|627.06|624.26|0
1651611610000|2022-05-03 21:00:10|627.23|624.43|627.52|624.72|627.52|624.72|627.2|624.4|0
1651611620000|2022-05-03 21:00:20|627.4|624.6|627.11|624.31|627.4|624.6|627.11|624.31|0
1651611630000|2022-05-03 21:00:30|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651611640000|2022-05-03 21:00:40|627.17|624.37|627.17|624.37|627.17|624.37|627.17|624.37|0
1651611680000|2022-05-03 21:01:20|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651611690000|2022-05-03 21:01:30|627.23|624.43|627.15|624.35|627.23|624.43|627.15|624.35|0
1651611700000|2022-05-03 21:01:40|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1651611710000|2022-05-03 21:01:50|627.06|624.26|627.08|624.28|627.08|624.28|627.06|624.26|0
1651611730000|2022-05-03 21:02:10|627.11|624.31|627.11|624.31|627.11|624.31|627.11|624.31|0
1651611750000|2022-05-03 21:02:30|627.03|624.23|627|624.2|627.03|624.23|627|624.2|0
1651611760000|2022-05-03 21:02:40|626.97|624.17|626.91|624.11|626.97|624.17|626.91|624.11|0
1651611840000|2022-05-03 21:04:00|626.82|624.02|626.82|624.02|626.82|624.02|626.82|624.02|0
1651611860000|2022-05-03 21:04:20|626.94|624.14|626.94|624.14|626.94|624.14|626.94|624.14|0
1651611870000|2022-05-03 21:04:30|626.74|623.94|626.74|623.94|626.74|623.94|626.74|623.94|0
1651611890000|2022-05-03 21:04:50|626.66|623.86|626.66|623.86|626.66|623.86|626.66|623.86|0
1651611900000|2022-05-03 21:05:00|626.48|623.68|626.45|623.65|626.51|623.71|626.45|623.65|0
1651611910000|2022-05-03 21:05:10|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651611920000|2022-05-03 21:05:20|626.45|623.65|626.45|623.65|626.45|623.65|626.45|623.65|0
1651611930000|2022-05-03 21:05:30|626.4|623.6|626.4|623.6|626.42|623.62|626.4|623.6|0
1651611940000|2022-05-03 21:05:40|626.42|623.62|626.45|623.65|626.45|623.65|626.42|623.62|0
1651611960000|2022-05-03 21:06:00|626.51|623.71|626.33|623.53|626.51|623.71|626.33|623.53|0
1651611970000|2022-05-03 21:06:10|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651611980000|2022-05-03 21:06:20|626.37|623.57|626.37|623.57|626.37|623.57|626.37|623.57|0
1651612040000|2022-05-03 21:07:20|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651612050000|2022-05-03 21:07:30|626.59|623.79|626.59|623.79|626.59|623.79|626.59|623.79|0
1651612070000|2022-05-03 21:07:50|626.74|623.94|626.45|623.65|626.74|623.94|626.45|623.65|0
1651612080000|2022-05-03 21:08:00|626.48|623.68|626.63|623.83|626.63|623.83|626.48|623.68|0
1651612090000|2022-05-03 21:08:10|626.42|623.62|626.42|623.62|626.42|623.62|626.42|623.62|0
1651612110000|2022-05-03 21:08:30|626.4|623.6|626.33|623.53|626.4|623.6|626.33|623.53|0
1651612120000|2022-05-03 21:08:40|626.28|623.48|626.14|623.34|626.28|623.48|626.14|623.34|0
1651612130000|2022-05-03 21:08:50|625.96|623.16|626.11|623.31|626.11|623.31|625.96|623.16|0
1651612140000|2022-05-03 21:09:00|626.19|623.39|626.05|623.25|626.19|623.39|626.05|623.25|0
1651612150000|2022-05-03 21:09:10|626.11|623.31|626.11|623.31|626.11|623.31|626.11|623.31|0
1651612160000|2022-05-03 21:09:20|626.07|623.27|626.22|623.42|626.22|623.42|626.07|623.27|0
1651612170000|2022-05-03 21:09:30|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1651612190000|2022-05-03 21:09:50|625.93|623.13|625.93|623.13|625.93|623.13|625.93|623.13|0
1651612220000|2022-05-03 21:10:20|626.05|623.25|626.05|623.25|626.05|623.25|626.05|623.25|0
1651612240000|2022-05-03 21:10:40|626.11|623.31|626.14|623.34|626.14|623.34|626.11|623.31|0
1651612250000|2022-05-03 21:10:50|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651612260000|2022-05-03 21:11:00|626.14|623.34|626.14|623.34|626.14|623.34|626.14|623.34|0
1651612270000|2022-05-03 21:11:10|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651612310000|2022-05-03 21:11:50|626.33|623.53|626.28|623.48|626.33|623.53|626.28|623.48|0
1651612320000|2022-05-03 21:12:00|626.36|623.56|626.36|623.56|626.36|623.56|626.36|623.56|0
1651612330000|2022-05-03 21:12:10|626.16|623.36|626.25|623.45|626.28|623.48|626.16|623.36|0
1651612340000|2022-05-03 21:12:20|626.33|623.53|626.25|623.45|626.33|623.53|626.25|623.45|0
1651612390000|2022-05-03 21:13:10|626.45|623.65|626.25|623.45|626.45|623.65|626.25|623.45|0
1651612440000|2022-05-03 21:14:00|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651612490000|2022-05-03 21:14:50|626.31|623.51|626.28|623.48|626.31|623.51|626.28|623.48|0
1651612660000|2022-05-03 21:17:40|626.36|623.56|626.36|623.56|626.36|623.56|626.36|623.56|0
1651612670000|2022-05-03 21:17:50|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651612690000|2022-05-03 21:18:10|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1651612720000|2022-05-03 21:18:40|626.28|623.48|626.16|623.36|626.28|623.48|626.16|623.36|0
1651612740000|2022-05-03 21:19:00|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651612860000|2022-05-03 21:21:00|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1651612890000|2022-05-03 21:21:30|626.36|623.56|626.28|623.48|626.36|623.56|626.28|623.48|0
1651612910000|2022-05-03 21:21:50|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1651612930000|2022-05-03 21:22:10|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1651612940000|2022-05-03 21:22:20|626.22|623.42|626.19|623.39|626.22|623.42|626.19|623.39|0
1651612980000|2022-05-03 21:23:00|626.13|623.33|626.13|623.33|626.13|623.33|626.13|623.33|0
1651612990000|2022-05-03 21:23:10|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1651613000000|2022-05-03 21:23:20|626.13|623.33|626.07|623.27|626.28|623.48|626.07|623.27|0
1651613010000|2022-05-03 21:23:30|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1651613030000|2022-05-03 21:23:50|626.05|623.25|626.05|623.25|626.05|623.25|626.05|623.25|0
1651613040000|2022-05-03 21:24:00|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1651613060000|2022-05-03 21:24:20|626.13|623.33|626.19|623.39|626.19|623.39|626.13|623.33|0
1651613070000|2022-05-03 21:24:30|626.16|623.36|626.16|623.36|626.16|623.36|626.16|623.36|0
1651613110000|2022-05-03 21:25:10|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1651613150000|2022-05-03 21:25:50|626.24|623.44|626.24|623.44|626.24|623.44|626.24|623.44|0
1651613260000|2022-05-03 21:27:40|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1651613300000|2022-05-03 21:28:20|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1651613330000|2022-05-03 21:28:50|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1651613420000|2022-05-03 21:30:20|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1651613470000|2022-05-03 21:31:10|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1651613480000|2022-05-03 21:31:20|626.36|623.56|626.3|623.5|626.36|623.56|626.3|623.5|0
1651613500000|2022-05-03 21:31:40|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1651613570000|2022-05-03 21:32:50|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651613580000|2022-05-03 21:33:00|626.45|623.65|626.45|623.65|626.45|623.65|626.45|623.65|0
1651613600000|2022-05-03 21:33:20|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651613630000|2022-05-03 21:33:50|626.45|623.65|626.45|623.65|626.45|623.65|626.41|623.61|0
1651613680000|2022-05-03 21:34:40|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1651613740000|2022-05-03 21:35:40|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1651613840000|2022-05-03 21:37:20|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651613860000|2022-05-03 21:37:40|626.39|623.59|626.39|623.59|626.39|623.59|626.39|623.59|0
1651613900000|2022-05-03 21:38:20|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1651613950000|2022-05-03 21:39:10|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1651614070000|2022-05-03 21:41:10|625.99|623.19|626.01|623.21|626.01|623.21|625.99|623.19|0
1651614080000|2022-05-03 21:41:20|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1651614120000|2022-05-03 21:42:00|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1651614130000|2022-05-03 21:42:10|625.64|622.84|626.36|623.56|626.36|623.56|625.64|622.84|0
1651614140000|2022-05-03 21:42:20|626.18|623.38|626.18|623.38|626.18|623.38|626.18|623.38|0
1651614150000|2022-05-03 21:42:30|626.15|623.35|626.15|623.35|626.15|623.35|626.15|623.35|0
1651614170000|2022-05-03 21:42:50|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1651614210000|2022-05-03 21:43:30|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1651614220000|2022-05-03 21:43:40|626.1|623.3|626.1|623.3|626.1|623.3|626.1|623.3|0
1651614240000|2022-05-03 21:44:00|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1651614250000|2022-05-03 21:44:10|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1651614260000|2022-05-03 21:44:20|627.1|624.3|626.44|623.64|627.1|624.3|626.44|623.64|0
1651614270000|2022-05-03 21:44:30|626.41|623.61|626.44|623.64|626.44|623.64|626.41|623.61|0
1651614280000|2022-05-03 21:44:40|626.41|623.61|626.5|623.7|626.5|623.7|626.41|623.61|0
1651614290000|2022-05-03 21:44:50|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1651614340000|2022-05-03 21:45:40|626.21|623.41|626.24|623.44|626.24|623.44|626.21|623.41|0
1651614360000|2022-05-03 21:46:00|626.36|623.56|626.36|623.56|626.36|623.56|626.36|623.56|0
1651614380000|2022-05-03 21:46:20|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1651614400000|2022-05-03 21:46:40|626.58|623.78|626.58|623.78|626.58|623.78|626.58|623.78|0
1651614410000|2022-05-03 21:46:50|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1651614440000|2022-05-03 21:47:20|626.56|623.76|626.65|623.85|626.67|623.87|626.56|623.76|0
1651614450000|2022-05-03 21:47:30|626.67|623.87|626.81|624.01|626.81|624.01|626.67|623.87|0
1651614470000|2022-05-03 21:47:50|626.76|623.96|626.76|623.96|626.76|623.96|626.76|623.96|0
1651614510000|2022-05-03 21:48:30|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1651614550000|2022-05-03 21:49:10|626.76|623.96|626.76|623.96|626.76|623.96|626.76|623.96|0
1651614580000|2022-05-03 21:49:40|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1651614600000|2022-05-03 21:50:00|626.76|623.96|626.76|623.96|626.76|623.96|626.76|623.96|0
1651614610000|2022-05-03 21:50:10|626.72|623.92|626.72|623.92|626.72|623.92|626.72|623.92|0
1651614620000|2022-05-03 21:50:20|626.58|623.78|626.58|623.78|626.58|623.78|626.58|623.78|0
1651614630000|2022-05-03 21:50:30|626.72|623.92|626.72|623.92|626.72|623.92|626.72|623.92|0
1651614640000|2022-05-03 21:50:40|626.58|623.78|626.32|623.52|626.58|623.78|626.32|623.52|0
1651614680000|2022-05-03 21:51:20|626.41|623.61|626.32|623.52|626.41|623.61|626.32|623.52|0
1651614690000|2022-05-03 21:51:30|626.35|623.55|626.35|623.55|626.35|623.55|626.35|623.55|0
1651614740000|2022-05-03 21:52:20|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1651614830000|2022-05-03 21:53:50|626.35|623.55|626.35|623.55|626.35|623.55|626.35|623.55|0
1651614880000|2022-05-03 21:54:40|626.27|623.47|626.3|623.5|626.3|623.5|626.06|623.26|0
1651614900000|2022-05-03 21:55:00|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1651614910000|2022-05-03 21:55:10|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1651615000000|2022-05-03 21:56:40|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1651615010000|2022-05-03 21:56:50|626.15|623.35|626.15|623.35|626.15|623.35|626.15|623.35|0
1651615040000|2022-05-03 21:57:20|626.23|623.43|626.23|623.43|626.23|623.43|626.23|623.43|0
1651615050000|2022-05-03 21:57:30|626.09|623.29|626.23|623.43|626.23|623.43|626.09|623.29|0
1651615060000|2022-05-03 21:57:40|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1651615080000|2022-05-03 21:58:00|626.23|623.43|626.23|623.43|626.23|623.43|626.23|623.43|0
1651615090000|2022-05-03 21:58:10|626.06|623.26|626.18|623.38|626.18|623.38|626.06|623.26|0
1651615100000|2022-05-03 21:58:20|626.21|623.41|626.3|623.5|626.3|623.5|626.21|623.41|0
1651615110000|2022-05-03 21:58:30|626.32|623.52|626.44|623.64|626.44|623.64|626.32|623.52|0
1651615120000|2022-05-03 21:58:40|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1651615130000|2022-05-03 21:58:50|626.35|623.55|626.35|623.55|626.35|623.55|626.35|623.55|0
1651615140000|2022-05-03 21:59:00|626.32|623.52|626.3|623.5|626.32|623.52|626.3|623.5|0
1651615150000|2022-05-03 21:59:10|626.23|623.43|626.15|623.35|626.23|623.43|626.15|623.35|0
1651615170000|2022-05-03 21:59:30|626.18|623.38|626.18|623.38|626.18|623.38|626.18|623.38|0
1651615190000|2022-05-03 21:59:50|626.21|623.41|626.23|623.43|626.23|623.43|626.21|623.41|0
1651615200000|2022-05-03 22:00:00|626.21|623.41|629.37|626.57|629.37|626.57|626.21|623.41|0
1651615210000|2022-05-03 22:00:10|628.98|626.18|629.37|626.57|629.37|626.57|628.98|626.18|0
1651615220000|2022-05-03 22:00:20|628.68|625.88|628.98|626.18|628.98|626.18|628.68|625.88|0
1651615230000|2022-05-03 22:00:30|629.18|626.38|629.27|626.47|629.27|626.47|628.98|626.18|0
1651615240000|2022-05-03 22:00:40|629.18|626.38|629.27|626.47|629.27|626.47|629.18|626.38|0
1651615250000|2022-05-03 22:00:50|629.57|626.77|629.18|626.38|629.67|626.87|629.18|626.38|0
1651615260000|2022-05-03 22:01:00|629.08|626.28|629.27|626.47|629.27|626.47|629.08|626.28|0
1651615270000|2022-05-03 22:01:10|629.47|626.67|629.27|626.47|629.47|626.67|629.27|626.47|0
1651615280000|2022-05-03 22:01:20|629.47|626.67|629.47|626.67|629.47|626.67|629.47|626.67|0
1651615290000|2022-05-03 22:01:30|629.67|626.87|629.37|626.57|629.67|626.87|629.37|626.57|0
1651615300000|2022-05-03 22:01:40|629.47|626.67|629.47|626.67|629.47|626.67|629.47|626.67|0
1651615320000|2022-05-03 22:02:00|629.27|626.47|629.07|626.27|629.27|626.47|629.07|626.27|0
1651615330000|2022-05-03 22:02:10|629.18|626.38|628.88|626.08|629.18|626.38|628.88|626.08|0
1651615340000|2022-05-03 22:02:20|628.98|626.18|628.68|625.88|628.98|626.18|628.68|625.88|0
1651615350000|2022-05-03 22:02:30|628.98|626.18|629.07|626.27|629.07|626.27|628.98|626.18|0
1651615370000|2022-05-03 22:02:50|628.88|626.08|628.48|625.68|628.98|626.18|628.48|625.68|0
1651615380000|2022-05-03 22:03:00|628.39|625.59|628.39|625.59|628.39|625.59|628.39|625.59|0
1651615390000|2022-05-03 22:03:10|628.29|625.49|628.29|625.49|628.39|625.59|628.09|625.29|0
1651615400000|2022-05-03 22:03:20|628.19|625.39|628.19|625.39|628.19|625.39|628.19|625.39|0
1651615410000|2022-05-03 22:03:30|628.29|625.49|628.48|625.68|628.48|625.68|628.29|625.49|0
1651615440000|2022-05-03 22:04:00|628.39|625.59|628.39|625.59|628.39|625.59|628.39|625.59|0
1651615450000|2022-05-03 22:04:10|628.19|625.39|628.19|625.39|628.19|625.39|628.19|625.39|0
1651615460000|2022-05-03 22:04:20|628.48|625.68|629.07|626.27|629.07|626.27|628.48|625.68|0
1651615470000|2022-05-03 22:04:30|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1651615480000|2022-05-03 22:04:40|629.07|626.27|629.47|626.67|629.47|626.67|629.07|626.27|0
1651615490000|2022-05-03 22:04:50|629.07|626.27|629.37|626.57|629.37|626.57|629.07|626.27|0
1651615500000|2022-05-03 22:05:00|629.27|626.47|628.68|625.88|629.27|626.47|628.68|625.88|0
1651615510000|2022-05-03 22:05:10|628.48|625.68|628.59|625.79|628.78|625.98|628.48|625.68|0
1651615520000|2022-05-03 22:05:20|628.98|626.18|628.78|625.98|628.98|626.18|628.78|625.98|0
1651615530000|2022-05-03 22:05:30|628.68|625.88|628.68|625.88|628.68|625.88|628.68|625.88|0
1651615560000|2022-05-03 22:06:00|628.98|626.18|628.88|626.08|628.98|626.18|628.88|626.08|0
1651615570000|2022-05-03 22:06:10|628.98|626.18|628.88|626.08|628.98|626.18|628.88|626.08|0
1651615580000|2022-05-03 22:06:20|628.98|626.18|629.18|626.38|629.18|626.38|628.98|626.18|0
1651615590000|2022-05-03 22:06:30|629.27|626.47|628.59|625.79|629.27|626.47|628.59|625.79|0
1651615600000|2022-05-03 22:06:40|628.48|625.68|628.48|625.68|628.48|625.68|628.29|625.49|0
1651615610000|2022-05-03 22:06:50|628.59|625.79|628.48|625.68|628.59|625.79|628.48|625.68|0
1651615630000|2022-05-03 22:07:10|628.29|625.49|628.39|625.59|628.39|625.59|628.29|625.49|0
1651615640000|2022-05-03 22:07:20|628.58|625.78|628.68|625.88|628.68|625.88|628.58|625.78|0
1651615650000|2022-05-03 22:07:30|628.48|625.68|628.48|625.68|628.48|625.68|628.48|625.68|0
1651615660000|2022-05-03 22:07:40|628.29|625.49|628.19|625.39|628.29|625.49|628.09|625.29|0
1651615670000|2022-05-03 22:07:50|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1651615680000|2022-05-03 22:08:00|627.01|624.21|627.21|624.41|627.21|624.41|627.01|624.21|0
1651615690000|2022-05-03 22:08:10|627.1|624.3|627.21|624.41|627.21|624.41|627.1|624.3|0
1651615700000|2022-05-03 22:08:20|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1651615710000|2022-05-03 22:08:30|627.3|624.5|627.4|624.6|627.5|624.7|627.3|624.5|0
1651615720000|2022-05-03 22:08:40|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1651615730000|2022-05-03 22:08:50|627.69|624.89|627.6|624.8|627.69|624.89|627.6|624.8|0
1651615740000|2022-05-03 22:09:00|627.5|624.7|628.09|625.29|628.09|625.29|627.5|624.7|0
1651615750000|2022-05-03 22:09:10|628.29|625.49|628.09|625.29|628.29|625.49|628.09|625.29|0
1651615770000|2022-05-03 22:09:30|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1651615790000|2022-05-03 22:09:50|627.89|625.09|627.6|624.8|627.89|625.09|627.6|624.8|0
1651615800000|2022-05-03 22:10:00|627.3|624.5|627.1|624.3|627.3|624.5|627.1|624.3|0
1651615810000|2022-05-03 22:10:10|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1651615830000|2022-05-03 22:10:30|626.91|624.11|627.1|624.3|627.1|624.3|626.91|624.11|0
1651615840000|2022-05-03 22:10:40|627.3|624.5|627.3|624.5|627.3|624.5|627.21|624.41|0
1651615850000|2022-05-03 22:10:50|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1651615890000|2022-05-03 22:11:30|627.5|624.7|627.3|624.5|627.5|624.7|627.3|624.5|0
1651615900000|2022-05-03 22:11:40|627.1|624.3|627.21|624.41|627.21|624.41|627.1|624.3|0
1651615920000|2022-05-03 22:12:00|627.01|624.21|626.91|624.11|627.01|624.21|626.91|624.11|0
1651615930000|2022-05-03 22:12:10|626.71|623.91|626.71|623.91|626.71|623.91|626.71|623.91|0
1651615940000|2022-05-03 22:12:20|626.81|624.01|626.91|624.11|627.01|624.21|626.81|624.01|0
1651615950000|2022-05-03 22:12:30|627.1|624.3|627.01|624.21|627.1|624.3|627.01|624.21|0
1651615960000|2022-05-03 22:12:40|627.1|624.3|627.01|624.21|627.1|624.3|627.01|624.21|0
1651615970000|2022-05-03 22:12:50|626.91|624.11|626.62|623.82|626.91|624.11|626.51|623.71|0
1651615980000|2022-05-03 22:13:00|626.42|623.62|625.92|623.12|626.42|623.62|625.92|623.12|0
1651615990000|2022-05-03 22:13:10|625.73|622.93|625.83|623.03|625.92|623.12|625.73|622.93|0
1651616000000|2022-05-03 22:13:20|625.73|622.93|625.92|623.12|625.92|623.12|625.73|622.93|0
1651616010000|2022-05-03 22:13:30|625.83|623.03|625.83|623.03|625.83|623.03|625.73|622.93|0
1651616020000|2022-05-03 22:13:40|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1651616040000|2022-05-03 22:14:00|626.12|623.32|626.12|623.32|626.12|623.32|625.92|623.12|0
1651616050000|2022-05-03 22:14:10|625.92|623.12|625.92|623.12|626.03|623.23|625.92|623.12|0
1651616060000|2022-05-03 22:14:20|626.03|623.23|626.03|623.23|626.03|623.23|626.03|623.23|0
1651616070000|2022-05-03 22:14:30|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1651616080000|2022-05-03 22:14:40|626.32|623.52|626.12|623.32|626.32|623.52|626.12|623.32|0
1651616090000|2022-05-03 22:14:50|625.92|623.12|626.03|623.23|626.03|623.23|625.92|623.12|0
1651616100000|2022-05-03 22:15:00|626.12|623.32|626.51|623.71|626.51|623.71|626.12|623.32|0
1651616110000|2022-05-03 22:15:10|626.71|623.91|626.51|623.71|626.71|623.91|626.51|623.71|0
1651616120000|2022-05-03 22:15:20|626.32|623.52|625.33|622.53|626.32|623.52|625.33|622.53|0
1651616130000|2022-05-03 22:15:30|625.24|622.44|625.33|622.53|625.33|622.53|625.24|622.44|0
1651616140000|2022-05-03 22:15:40|625.53|622.73|625.73|622.93|625.73|622.93|625.53|622.73|0
1651616150000|2022-05-03 22:15:50|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1651616160000|2022-05-03 22:16:00|625.73|622.93|625.63|622.83|625.73|622.93|625.63|622.83|0
1651616170000|2022-05-03 22:16:10|625.53|622.73|625.53|622.73|625.53|622.73|625.53|622.73|0
1651616180000|2022-05-03 22:16:20|625.73|622.93|625.63|622.83|625.73|622.93|625.53|622.73|0
1651616190000|2022-05-03 22:16:30|625.73|622.93|625.73|622.93|625.83|623.03|625.73|622.93|0
1651616200000|2022-05-03 22:16:40|625.63|622.83|626.12|623.32|626.12|623.32|625.63|622.83|0
1651616210000|2022-05-03 22:16:50|625.83|623.03|625.73|622.93|625.83|623.03|625.53|622.73|0
1651616220000|2022-05-03 22:17:00|625.92|623.12|626.42|623.62|626.42|623.62|625.92|623.12|0
1651616230000|2022-05-03 22:17:10|626.51|623.71|626.51|623.71|626.61|623.81|626.51|623.71|0
1651616240000|2022-05-03 22:17:20|626.32|623.52|626.51|623.71|626.51|623.71|626.32|623.52|0
1651616250000|2022-05-03 22:17:30|626.71|623.91|626.71|623.91|626.71|623.91|626.71|623.91|0
1651616260000|2022-05-03 22:17:40|626.51|623.71|626.71|623.91|626.71|623.91|626.51|623.71|0
1651616280000|2022-05-03 22:18:00|626.42|623.62|626.22|623.42|626.42|623.62|626.12|623.32|0
1651616290000|2022-05-03 22:18:10|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651616320000|2022-05-03 22:18:40|626.12|623.32|626.12|623.32|626.12|623.32|626.12|623.32|0
1651616330000|2022-05-03 22:18:50|626.81|624.01|626.71|623.91|626.81|624.01|626.71|623.91|0
1651616340000|2022-05-03 22:19:00|626.91|624.11|626.81|624.01|627.1|624.3|626.81|624.01|0
1651616350000|2022-05-03 22:19:10|626.9|624.1|626.9|624.1|626.9|624.1|626.9|624.1|0
1651616360000|2022-05-03 22:19:20|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1651616370000|2022-05-03 22:19:30|626.71|623.91|626.51|623.71|626.71|623.91|626.31|623.51|0
1651616380000|2022-05-03 22:19:40|626.31|623.51|626.9|624.1|626.9|624.1|626.12|623.32|0
1651616390000|2022-05-03 22:19:50|626.81|624.01|626.9|624.1|626.9|624.1|626.81|624.01|0
1651616400000|2022-05-03 22:20:00|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1651616410000|2022-05-03 22:20:10|626.31|623.51|626.12|623.32|626.31|623.51|626.12|623.32|0
1651616420000|2022-05-03 22:20:20|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1651616450000|2022-05-03 22:20:50|626.12|623.32|626.22|623.42|626.22|623.42|626.12|623.32|0
1651616470000|2022-05-03 22:21:10|626.12|623.32|626.02|623.22|626.12|623.32|626.02|623.22|0
1651616490000|2022-05-03 22:21:30|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1651616500000|2022-05-03 22:21:40|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1651616510000|2022-05-03 22:21:50|626.12|623.32|626.12|623.32|626.12|623.32|626.12|623.32|0
1651616540000|2022-05-03 22:22:20|625.72|622.92|625.83|623.03|625.83|623.03|625.72|622.92|0
1651616550000|2022-05-03 22:22:30|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1651616570000|2022-05-03 22:22:50|625.63|622.83|625.63|622.83|625.63|622.83|625.63|622.83|0
1651616580000|2022-05-03 22:23:00|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1651616590000|2022-05-03 22:23:10|625.63|622.83|625.72|622.92|625.72|622.92|625.63|622.83|0
1651616600000|2022-05-03 22:23:20|625.63|622.83|625.72|622.92|625.72|622.92|625.63|622.83|0
1651616630000|2022-05-03 22:23:50|625.63|622.83|625.72|622.92|625.72|622.92|625.63|622.83|0
1651616660000|2022-05-03 22:24:20|625.92|623.12|625.13|622.33|625.92|623.12|625.13|622.33|0
1651616670000|2022-05-03 22:24:30|625.04|622.24|625.13|622.33|625.13|622.33|625.04|622.24|0
1651616690000|2022-05-03 22:24:50|625.53|622.73|625.43|622.63|625.53|622.73|625.43|622.63|0
1651616700000|2022-05-03 22:25:00|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1651616720000|2022-05-03 22:25:20|625.72|622.92|625.63|622.83|625.72|622.92|625.63|622.83|0
1651616740000|2022-05-03 22:25:40|624.65|621.85|625.04|622.24|625.04|622.24|624.45|621.65|0
1651616750000|2022-05-03 22:25:50|624.84|622.04|625.04|622.24|625.04|622.24|624.84|622.04|0
1651616760000|2022-05-03 22:26:00|624.94|622.14|625.04|622.24|625.04|622.24|624.94|622.14|0
1651616770000|2022-05-03 22:26:10|624.84|622.04|624.74|621.94|624.94|622.14|624.74|621.94|0
1651616780000|2022-05-03 22:26:20|624.35|621.55|625.04|622.24|625.04|622.24|624.35|621.55|0
1651616790000|2022-05-03 22:26:30|624.94|622.14|624.84|622.04|624.94|622.14|624.84|622.04|0
1651616800000|2022-05-03 22:26:40|624.94|622.14|624.25|621.45|624.94|622.14|624.25|621.45|0
1651616810000|2022-05-03 22:26:50|624.35|621.55|624.65|621.85|624.74|621.94|624.35|621.55|0
1651616820000|2022-05-03 22:27:00|624.74|621.94|624.94|622.14|624.94|622.14|624.74|621.94|0
1651616830000|2022-05-03 22:27:10|625.04|622.24|624.94|622.14|625.04|622.24|624.94|622.14|0
1651616840000|2022-05-03 22:27:20|625.13|622.33|625.33|622.53|625.33|622.53|625.13|622.33|0
1651616850000|2022-05-03 22:27:30|625.04|622.24|625.13|622.33|625.24|622.44|625.04|622.24|0
1651616910000|2022-05-03 22:28:30|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1651616930000|2022-05-03 22:28:50|625.04|622.24|625.04|622.24|625.04|622.24|625.04|622.24|0
1651616940000|2022-05-03 22:29:00|625.13|622.33|625.13|622.33|625.13|622.33|625.13|622.33|0
1651616950000|2022-05-03 22:29:10|625.04|622.24|625.04|622.24|625.04|622.24|624.94|622.14|0
1651616960000|2022-05-03 22:29:20|625.13|622.33|625.13|622.33|625.13|622.33|625.13|622.33|0
1651616970000|2022-05-03 22:29:30|625.33|622.53|625.33|622.53|625.33|622.53|625.24|622.44|0
1651616980000|2022-05-03 22:29:40|625.24|622.44|625.33|622.53|625.33|622.53|625.24|622.44|0
1651616990000|2022-05-03 22:29:50|625.24|622.44|625.24|622.44|625.24|622.44|625.24|622.44|0
1651617000000|2022-05-03 22:30:00|625.13|622.33|625.13|622.33|625.13|622.33|625.04|622.24|0
1651617020000|2022-05-03 22:30:20|625.33|622.53|625.53|622.73|625.53|622.73|625.33|622.53|0
1651617030000|2022-05-03 22:30:30|625.43|622.63|625.43|622.63|625.43|622.63|625.43|622.63|0
1651617040000|2022-05-03 22:30:40|625.53|622.73|625.53|622.73|625.53|622.73|625.53|622.73|0
1651617060000|2022-05-03 22:31:00|625.43|622.63|625.33|622.53|625.43|622.63|625.33|622.53|0
1651617070000|2022-05-03 22:31:10|625.43|622.63|625.43|622.63|625.43|622.63|625.43|622.63|0
1651617080000|2022-05-03 22:31:20|625.33|622.53|625.43|622.63|625.43|622.63|625.33|622.53|0
1651617090000|2022-05-03 22:31:30|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1651617110000|2022-05-03 22:31:50|625.13|622.33|625.23|622.43|625.23|622.43|625.13|622.33|0
1651617120000|2022-05-03 22:32:00|625.13|622.33|625.13|622.33|625.23|622.43|625.13|622.33|0
1651617130000|2022-05-03 22:32:10|624.94|622.14|624.94|622.14|624.94|622.14|624.94|622.14|0
1651617140000|2022-05-03 22:32:20|625.23|622.43|625.33|622.53|625.33|622.53|625.23|622.43|0
1651617170000|2022-05-03 22:32:50|625.23|622.43|625.23|622.43|625.23|622.43|625.13|622.33|0
1651617180000|2022-05-03 22:33:00|625.33|622.53|625.53|622.73|625.53|622.73|625.33|622.53|0
1651617190000|2022-05-03 22:33:10|625.63|622.83|625.92|623.12|625.92|623.12|625.63|622.83|0
1651617210000|2022-05-03 22:33:30|626.02|623.22|625.92|623.12|626.11|623.31|625.92|623.12|0
1651617220000|2022-05-03 22:33:40|626.02|623.22|625.92|623.12|626.11|623.31|625.92|623.12|0
1651617230000|2022-05-03 22:33:50|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1651617240000|2022-05-03 22:34:00|625.92|623.12|625.72|622.92|625.92|623.12|625.72|622.92|0
1651617250000|2022-05-03 22:34:10|625.92|623.12|626.11|623.31|626.11|623.31|625.92|623.12|0
1651617260000|2022-05-03 22:34:20|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1651617270000|2022-05-03 22:34:30|625.82|623.02|625.72|622.92|625.82|623.02|625.72|622.92|0
1651617320000|2022-05-03 22:35:20|625.52|622.72|625.52|622.72|625.52|622.72|625.52|622.72|0
1651617340000|2022-05-03 22:35:40|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1651617350000|2022-05-03 22:35:50|625.13|622.33|625.13|622.33|625.13|622.33|625.04|622.24|0
1651617360000|2022-05-03 22:36:00|625.23|622.43|625.33|622.53|625.33|622.53|625.23|622.43|0
1651617390000|2022-05-03 22:36:30|625.52|622.72|625.33|622.53|625.52|622.72|625.33|622.53|0
1651617400000|2022-05-03 22:36:40|625.23|622.43|625.23|622.43|625.33|622.53|625.23|622.43|0
1651617410000|2022-05-03 22:36:50|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1651617420000|2022-05-03 22:37:00|625.13|622.33|625.13|622.33|625.13|622.33|625.13|622.33|0
1651617430000|2022-05-03 22:37:10|625.04|622.24|625.04|622.24|625.04|622.24|625.04|622.24|0
1651617450000|2022-05-03 22:37:30|624.93|622.13|624.93|622.13|624.93|622.13|624.93|622.13|0
1651617470000|2022-05-03 22:37:50|625.13|622.33|625.13|622.33|625.13|622.33|625.13|622.33|0
1651617550000|2022-05-03 22:39:10|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1651617570000|2022-05-03 22:39:30|625.52|622.72|625.52|622.72|625.52|622.72|625.52|622.72|0
1651617580000|2022-05-03 22:39:40|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1651617590000|2022-05-03 22:39:50|625.92|623.12|626.11|623.31|626.11|623.31|625.92|623.12|0
1651617600000|2022-05-03 22:40:00|626.31|623.51|626.11|623.31|626.31|623.51|626.11|623.31|0
1651617640000|2022-05-03 22:40:40|626.31|623.51|626.11|623.31|626.31|623.51|626.11|623.31|0
1651617650000|2022-05-03 22:40:50|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1651617660000|2022-05-03 22:41:00|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1651617680000|2022-05-03 22:41:20|625.52|622.72|625.52|622.72|625.52|622.72|625.52|622.72|0
1651617700000|2022-05-03 22:41:40|625.63|622.83|625.52|622.72|625.63|622.83|625.52|622.72|0
1651617720000|2022-05-03 22:42:00|625.43|622.63|625.43|622.63|625.43|622.63|625.43|622.63|0
1651617730000|2022-05-03 22:42:10|625.52|622.72|625.43|622.63|625.52|622.72|625.43|622.63|0
1651617740000|2022-05-03 22:42:20|625.33|622.53|625.43|622.63|625.43|622.63|625.33|622.53|0
1651617750000|2022-05-03 22:42:30|625.52|622.72|625.52|622.72|625.52|622.72|625.52|622.72|0
1651617760000|2022-05-03 22:42:40|625.43|622.63|625.43|622.63|625.43|622.63|625.43|622.63|0
1651617770000|2022-05-03 22:42:50|625.52|622.72|625.43|622.63|625.52|622.72|625.43|622.63|0
1651617780000|2022-05-03 22:43:00|625.33|622.53|625.13|622.33|625.33|622.53|625.13|622.33|0
1651617790000|2022-05-03 22:43:10|625.23|622.43|625.33|622.53|625.33|622.53|625.23|622.43|0
1651617800000|2022-05-03 22:43:20|625.52|622.72|625.52|622.72|625.52|622.72|625.52|622.72|0
1651617830000|2022-05-03 22:43:50|625.82|623.02|625.92|623.12|625.92|623.12|625.82|623.02|0
1651617840000|2022-05-03 22:44:00|625.72|622.92|625.82|623.02|625.82|623.02|625.72|622.92|0
1651617850000|2022-05-03 22:44:10|625.92|623.12|625.92|623.12|625.92|623.12|625.92|623.12|0
1651617880000|2022-05-03 22:44:40|626.11|623.31|626.11|623.31|626.11|623.31|626.11|623.31|0
1651617890000|2022-05-03 22:44:50|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1651617900000|2022-05-03 22:45:00|626.5|623.7|626.21|623.41|626.5|623.7|626.21|623.41|0
1651617910000|2022-05-03 22:45:10|626.11|623.31|626.31|623.51|626.31|623.51|626.11|623.31|0
1651617920000|2022-05-03 22:45:20|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651617930000|2022-05-03 22:45:30|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1651617950000|2022-05-03 22:45:50|626.7|623.9|626.7|623.9|626.7|623.9|626.7|623.9|0
1651617960000|2022-05-03 22:46:00|626.8|624|626.9|624.1|627.09|624.29|626.8|624|0
1651617970000|2022-05-03 22:46:10|627.09|624.29|627.09|624.29|627.09|624.29|627.09|624.29|0
1651617980000|2022-05-03 22:46:20|626.7|623.9|626.7|623.9|626.7|623.9|626.7|623.9|0
1651617990000|2022-05-03 22:46:30|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1651618000000|2022-05-03 22:46:40|626.41|623.61|626.31|623.51|626.41|623.61|626.31|623.51|0
1651618030000|2022-05-03 22:47:10|626.5|623.7|626.11|623.31|626.5|623.7|626.11|623.31|0
1651618040000|2022-05-03 22:47:20|625.91|623.11|625.91|623.11|625.91|623.11|625.91|623.11|0
1651618050000|2022-05-03 22:47:30|625.72|622.92|625.91|623.11|625.91|623.11|625.72|622.92|0
1651618070000|2022-05-03 22:47:50|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1651618080000|2022-05-03 22:48:00|625.91|623.11|626.02|623.22|626.02|623.22|625.91|623.11|0
1651618090000|2022-05-03 22:48:10|626.11|623.31|625.91|623.11|626.11|623.31|625.91|623.11|0
1651618100000|2022-05-03 22:48:20|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1651618110000|2022-05-03 22:48:30|625.91|623.11|625.91|623.11|625.91|623.11|625.91|623.11|0
1651618120000|2022-05-03 22:48:40|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1651618130000|2022-05-03 22:48:50|626.11|623.31|626.21|623.41|626.21|623.41|626.11|623.31|0
1651618160000|2022-05-03 22:49:20|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1651618170000|2022-05-03 22:49:30|626.11|623.31|626.11|623.31|626.11|623.31|626.11|623.31|0
1651618180000|2022-05-03 22:49:40|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1651618190000|2022-05-03 22:49:50|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1651618200000|2022-05-03 22:50:00|626.41|623.61|626.31|623.51|626.41|623.61|626.31|623.51|0
1651618210000|2022-05-03 22:50:10|626.5|623.7|626.31|623.51|626.5|623.7|626.31|623.51|0
1651618230000|2022-05-03 22:50:30|626.11|623.31|626.11|623.31|626.11|623.31|626.11|623.31|0
1651618310000|2022-05-03 22:51:50|626.31|623.51|626.31|623.51|626.31|623.51|626.11|623.31|0
1651618320000|2022-05-03 22:52:00|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1651618330000|2022-05-03 22:52:10|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1651618370000|2022-05-03 22:52:50|626.21|623.41|626.11|623.31|626.21|623.41|626.11|623.31|0
1651618400000|2022-05-03 22:53:20|626.21|623.41|626.31|623.51|626.31|623.51|626.21|623.41|0
1651618410000|2022-05-03 22:53:30|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651618420000|2022-05-03 22:53:40|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1651618450000|2022-05-03 22:54:10|626.7|623.9|626.7|623.9|626.7|623.9|626.7|623.9|0
1651618470000|2022-05-03 22:54:30|626.6|623.8|626.6|623.8|626.6|623.8|626.6|623.8|0
1651618480000|2022-05-03 22:54:40|626.5|623.7|626.7|623.9|626.7|623.9|626.5|623.7|0
1651618490000|2022-05-03 22:54:50|626.6|623.8|626.5|623.7|626.6|623.8|626.5|623.7|0
1651618520000|2022-05-03 22:55:20|626.11|623.31|626.5|623.7|626.5|623.7|626.11|623.31|0
1651618530000|2022-05-03 22:55:30|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651618540000|2022-05-03 22:55:40|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1651618550000|2022-05-03 22:55:50|626.7|623.9|626.7|623.9|626.7|623.9|626.7|623.9|0
1651618600000|2022-05-03 22:56:40|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651618620000|2022-05-03 22:57:00|626.7|623.9|626.89|624.09|626.89|624.09|626.7|623.9|0
1651618670000|2022-05-03 22:57:50|626.7|623.9|626.7|623.9|626.7|623.9|626.7|623.9|0
1651618680000|2022-05-03 22:58:00|626.89|624.09|626.8|624|626.89|624.09|626.8|624|0
1651618700000|2022-05-03 22:58:20|626.7|623.9|627.09|624.29|627.09|624.29|626.7|623.9|0
1651618730000|2022-05-03 22:58:50|627.19|624.39|627.19|624.39|627.19|624.39|627.19|624.39|0
1651618740000|2022-05-03 22:59:00|627.09|624.29|627.09|624.29|627.09|624.29|627.09|624.29|0
1651618750000|2022-05-03 22:59:10|627.29|624.49|627.48|624.68|627.48|624.68|627.09|624.29|0
1651618760000|2022-05-03 22:59:20|627.29|624.49|627.29|624.49|627.29|624.49|627.29|624.49|0
1651618770000|2022-05-03 22:59:30|627.48|624.68|627.48|624.68|627.48|624.68|627.48|624.68|0
1651618780000|2022-05-03 22:59:40|627.68|624.88|627.68|624.88|627.68|624.88|627.68|624.88|0
1651618800000|2022-05-03 23:00:00|627.48|624.68|627.29|624.49|627.48|624.68|627.29|624.49|0
1651618810000|2022-05-03 23:00:10|627.48|624.68|627.88|625.08|627.88|625.08|627.48|624.68|0
1651618830000|2022-05-03 23:00:30|627.98|625.18|628.07|625.27|628.07|625.27|627.98|625.18|0
1651618840000|2022-05-03 23:00:40|628.27|625.47|628.07|625.27|628.27|625.47|628.07|625.27|0
1651618850000|2022-05-03 23:00:50|627.68|624.88|627.68|624.88|627.68|624.88|627.68|624.88|0
1651618860000|2022-05-03 23:01:00|627.48|624.68|627.48|624.68|627.48|624.68|627.48|624.68|0
1651618870000|2022-05-03 23:01:10|627.29|624.49|627.29|624.49|627.29|624.49|627.29|624.49|0
1651618890000|2022-05-03 23:01:30|627.39|624.59|627.29|624.49|627.39|624.59|627.29|624.49|0
1651618900000|2022-05-03 23:01:40|627.09|624.29|627.29|624.49|627.29|624.49|627.09|624.29|0
1651618910000|2022-05-03 23:01:50|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1651618920000|2022-05-03 23:02:00|627.29|624.49|627.29|624.49|627.29|624.49|627.29|624.49|0
1651618950000|2022-05-03 23:02:30|627.19|624.39|627.19|624.39|627.19|624.39|627.19|624.39|0
1651618960000|2022-05-03 23:02:40|627.29|624.49|627.19|624.39|627.29|624.49|627.19|624.39|0
1651618970000|2022-05-03 23:02:50|627.09|624.29|627.09|624.29|627.09|624.29|627.09|624.29|0
1651618990000|2022-05-03 23:03:10|627.29|624.49|627.29|624.49|627.29|624.49|627.29|624.49|0
1651619010000|2022-05-03 23:03:30|627.19|624.39|627.09|624.29|627.19|624.39|627.09|624.29|0
1651619020000|2022-05-03 23:03:40|627|624.2|626.89|624.09|627|624.2|626.89|624.09|0
1651619030000|2022-05-03 23:03:50|626.7|623.9|626.7|623.9|626.7|623.9|626.7|623.9|0
1651619080000|2022-05-03 23:04:40|626.8|624|626.7|623.9|626.89|624.09|626.7|623.9|0
1651619160000|2022-05-03 23:06:00|626.8|624|626.8|624|626.8|624|626.8|624|0
1651619180000|2022-05-03 23:06:20|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651619210000|2022-05-03 23:06:50|627.09|624.29|627.09|624.29|627.09|624.29|627.09|624.29|0
1651619220000|2022-05-03 23:07:00|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651619230000|2022-05-03 23:07:10|626.8|624|627.09|624.29|627.09|624.29|626.8|624|0
1651619240000|2022-05-03 23:07:20|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651619250000|2022-05-03 23:07:30|626.99|624.19|626.99|624.19|626.99|624.19|626.99|624.19|0
1651619260000|2022-05-03 23:07:40|627.09|624.29|627.09|624.29|627.09|624.29|627.09|624.29|0
1651619280000|2022-05-03 23:08:00|627.19|624.39|627.19|624.39|627.19|624.39|627.19|624.39|0
1651619290000|2022-05-03 23:08:10|627.29|624.49|627.29|624.49|627.29|624.49|627.29|624.49|0
1651619300000|2022-05-03 23:08:20|627.48|624.68|627.48|624.68|627.48|624.68|627.48|624.68|0
1651619310000|2022-05-03 23:08:30|627.39|624.59|627.39|624.59|627.48|624.68|627.39|624.59|0
1651619320000|2022-05-03 23:08:40|627.29|624.49|627.29|624.49|627.39|624.59|627.29|624.49|0
1651619330000|2022-05-03 23:08:50|627.39|624.59|627.28|624.48|627.39|624.59|627.28|624.48|0
1651619340000|2022-05-03 23:09:00|627.48|624.68|627.48|624.68|627.48|624.68|627.48|624.68|0
1651619350000|2022-05-03 23:09:10|627.58|624.78|627.68|624.88|627.68|624.88|627.58|624.78|0
1651619360000|2022-05-03 23:09:20|627.78|624.98|627.68|624.88|627.78|624.98|627.68|624.88|0
1651619370000|2022-05-03 23:09:30|627.88|625.08|627.88|625.08|627.88|625.08|627.88|625.08|0
1651619380000|2022-05-03 23:09:40|628.07|625.27|628.07|625.27|628.07|625.27|628.07|625.27|0
1651619390000|2022-05-03 23:09:50|627.68|624.88|627.68|624.88|627.68|624.88|627.48|624.68|0
1651619400000|2022-05-03 23:10:00|627.58|624.78|627.58|624.78|627.58|624.78|627.58|624.78|0
1651619420000|2022-05-03 23:10:20|627.68|624.88|627.68|624.88|627.68|624.88|627.68|624.88|0
1651619430000|2022-05-03 23:10:30|627.58|624.78|627.68|624.88|627.68|624.88|627.58|624.78|0
1651619450000|2022-05-03 23:10:50|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1651619460000|2022-05-03 23:11:00|626.8|624|626.69|623.89|626.8|624|626.69|623.89|0
1651619470000|2022-05-03 23:11:10|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651619480000|2022-05-03 23:11:20|627.09|624.29|626.89|624.09|627.09|624.29|626.89|624.09|0
1651619490000|2022-05-03 23:11:30|627.09|624.29|627.09|624.29|627.09|624.29|627.09|624.29|0
1651619530000|2022-05-03 23:12:10|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651619540000|2022-05-03 23:12:20|627.09|624.29|627.09|624.29|627.09|624.29|627.09|624.29|0
1651619650000|2022-05-03 23:14:10|626.99|624.19|626.89|624.09|626.99|624.19|626.89|624.09|0
1651619670000|2022-05-03 23:14:30|626.99|624.19|627.09|624.29|627.09|624.29|626.99|624.19|0
1651619710000|2022-05-03 23:15:10|626.89|624.09|626.99|624.19|626.99|624.19|626.89|624.09|0
1651619720000|2022-05-03 23:15:20|627.09|624.29|627.09|624.29|627.09|624.29|627.09|624.29|0
1651619750000|2022-05-03 23:15:50|626.99|624.19|626.99|624.19|626.99|624.19|626.99|624.19|0
1651619760000|2022-05-03 23:16:00|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651619850000|2022-05-03 23:17:30|626.79|623.99|626.89|624.09|626.89|624.09|626.79|623.99|0
1651619860000|2022-05-03 23:17:40|626.99|624.19|626.99|624.19|626.99|624.19|626.99|624.19|0
1651619870000|2022-05-03 23:17:50|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651619880000|2022-05-03 23:18:00|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1651619920000|2022-05-03 23:18:40|626.6|623.8|626.4|623.6|626.6|623.8|626.4|623.6|0
1651619930000|2022-05-03 23:18:50|626.3|623.5|626.3|623.5|626.3|623.5|626.3|623.5|0
1651619940000|2022-05-03 23:19:00|626.2|623.4|626.1|623.3|626.2|623.4|626.1|623.3|0
1651619950000|2022-05-03 23:19:10|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1651619960000|2022-05-03 23:19:20|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1651620000000|2022-05-03 23:20:00|626.5|623.7|626.5|623.7|626.5|623.7|626.5|623.7|0
1651620010000|2022-05-03 23:20:10|626.6|623.8|626.5|623.7|626.6|623.8|626.5|623.7|0
1651620040000|2022-05-03 23:20:40|626.4|623.6|626.5|623.7|626.5|623.7|626.4|623.6|0
1651620050000|2022-05-03 23:20:50|626.4|623.6|626.3|623.5|626.4|623.6|626.3|623.5|0
1651620070000|2022-05-03 23:21:10|626.2|623.4|626.3|623.5|626.3|623.5|626.1|623.3|0
1651620090000|2022-05-03 23:21:30|626.49|623.69|626.4|623.6|626.49|623.69|626.3|623.5|0
1651620100000|2022-05-03 23:21:40|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1651620110000|2022-05-03 23:21:50|626.6|623.8|626.6|623.8|626.6|623.8|626.6|623.8|0
1651620120000|2022-05-03 23:22:00|626.49|623.69|626.6|623.8|626.69|623.89|626.49|623.69|0
1651620130000|2022-05-03 23:22:10|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1651620150000|2022-05-03 23:22:30|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1651620160000|2022-05-03 23:22:40|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1651620170000|2022-05-03 23:22:50|626.89|624.09|626.89|624.09|626.89|624.09|626.79|623.99|0
1651620180000|2022-05-03 23:23:00|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1651620190000|2022-05-03 23:23:10|626.89|624.09|626.69|623.89|626.89|624.09|626.69|623.89|0
1651620200000|2022-05-03 23:23:20|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1651620210000|2022-05-03 23:23:30|626.69|623.89|626.89|624.09|626.89|624.09|626.69|623.89|0
1651620220000|2022-05-03 23:23:40|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1651620380000|2022-05-03 23:26:20|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1651620390000|2022-05-03 23:26:30|626.89|624.09|627.08|624.28|627.08|624.28|626.89|624.09|0
1651620400000|2022-05-03 23:26:40|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651620410000|2022-05-03 23:26:50|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1651620420000|2022-05-03 23:27:00|626.99|624.19|626.99|624.19|626.99|624.19|626.99|624.19|0
1651620430000|2022-05-03 23:27:10|627.08|624.28|626.89|624.09|627.08|624.28|626.89|624.09|0
1651620450000|2022-05-03 23:27:30|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1651620500000|2022-05-03 23:28:20|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651620520000|2022-05-03 23:28:40|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1651620560000|2022-05-03 23:29:20|626.99|624.19|626.89|624.09|626.99|624.19|626.89|624.09|0
1651620570000|2022-05-03 23:29:30|626.99|624.19|626.99|624.19|626.99|624.19|626.99|624.19|0
1651620580000|2022-05-03 23:29:40|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1651620600000|2022-05-03 23:30:00|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651620610000|2022-05-03 23:30:10|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1651620620000|2022-05-03 23:30:20|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651620640000|2022-05-03 23:30:40|626.69|623.89|627.08|624.28|627.08|624.28|626.69|623.89|0
1651620720000|2022-05-03 23:32:00|627.28|624.48|627.28|624.48|627.28|624.48|627.28|624.48|0
1651620800000|2022-05-03 23:33:20|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1651620810000|2022-05-03 23:33:30|626.1|623.3|626.3|623.5|626.3|623.5|626.1|623.3|0
1651620820000|2022-05-03 23:33:40|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1651620850000|2022-05-03 23:34:10|626.49|623.69|626.1|623.3|626.49|623.69|626.1|623.3|0
1651620870000|2022-05-03 23:34:30|625.9|623.1|626.1|623.3|626.1|623.3|625.9|623.1|0
1651620880000|2022-05-03 23:34:40|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1651620890000|2022-05-03 23:34:50|626.1|623.3|626.29|623.49|626.29|623.49|626.1|623.3|0
1651620920000|2022-05-03 23:35:20|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1651620930000|2022-05-03 23:35:30|626.1|623.3|626.29|623.49|626.29|623.49|626.1|623.3|0
1651620940000|2022-05-03 23:35:40|626.49|623.69|626.59|623.79|626.59|623.79|626.49|623.69|0
1651620950000|2022-05-03 23:35:50|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1651620980000|2022-05-03 23:36:20|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1651621010000|2022-05-03 23:36:50|627.08|624.28|627.08|624.28|627.08|624.28|627.08|624.28|0
1651621020000|2022-05-03 23:37:00|626.88|624.08|626.88|624.08|626.88|624.08|626.88|624.08|0
1651621030000|2022-05-03 23:37:10|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1651621070000|2022-05-03 23:37:50|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1651621100000|2022-05-03 23:38:20|626.69|623.89|626.69|623.89|626.69|623.89|626.69|623.89|0
1651621110000|2022-05-03 23:38:30|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1651621140000|2022-05-03 23:39:00|626.59|623.79|626.59|623.79|626.59|623.79|626.59|623.79|0
1651621150000|2022-05-03 23:39:10|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1651621160000|2022-05-03 23:39:20|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1651621210000|2022-05-03 23:40:10|626.4|623.6|626.29|623.49|626.4|623.6|626.29|623.49|0
1651621250000|2022-05-03 23:40:50|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1651621260000|2022-05-03 23:41:00|626.49|623.69|626.59|623.79|626.59|623.79|626.49|623.69|0
1651621270000|2022-05-03 23:41:10|626.49|623.69|626.4|623.6|626.49|623.69|626.4|623.6|0
1651621290000|2022-05-03 23:41:30|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1651621300000|2022-05-03 23:41:40|626.4|623.6|626.29|623.49|626.4|623.6|626.29|623.49|0
1651621310000|2022-05-03 23:41:50|626.49|623.69|626.4|623.6|626.49|623.69|626.4|623.6|0
1651621320000|2022-05-03 23:42:00|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1651621330000|2022-05-03 23:42:10|626.1|623.3|626.29|623.49|626.29|623.49|626.1|623.3|0
1651621350000|2022-05-03 23:42:30|626.39|623.59|626.39|623.59|626.39|623.59|626.39|623.59|0
1651621380000|2022-05-03 23:43:00|626.1|623.3|626.1|623.3|626.29|623.49|626.1|623.3|0
1651621390000|2022-05-03 23:43:10|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1651621400000|2022-05-03 23:43:20|626.1|623.3|626.29|623.49|626.29|623.49|626.1|623.3|0
1651621440000|2022-05-03 23:44:00|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1651621460000|2022-05-03 23:44:20|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1651621490000|2022-05-03 23:44:50|626.39|623.59|626.49|623.69|626.49|623.69|626.39|623.59|0
1651621520000|2022-05-03 23:45:20|626.69|623.89|626.59|623.79|626.69|623.89|626.49|623.69|0
1651621530000|2022-05-03 23:45:30|626.49|623.69|626.59|623.79|626.59|623.79|626.49|623.69|0
1651621550000|2022-05-03 23:45:50|626.68|623.88|626.68|623.88|626.68|623.88|626.68|623.88|0
1651621590000|2022-05-03 23:46:30|626.79|623.99|626.88|624.08|626.88|624.08|626.79|623.99|0
1651621610000|2022-05-03 23:46:50|626.68|623.88|626.68|623.88|626.68|623.88|626.68|623.88|0
1651621630000|2022-05-03 23:47:10|626.59|623.79|626.59|623.79|626.59|623.79|626.59|623.79|0
1651621640000|2022-05-03 23:47:20|626.68|623.88|626.49|623.69|626.68|623.88|626.49|623.69|0
1651621670000|2022-05-03 23:47:50|626.39|623.59|626.29|623.49|626.39|623.59|626.29|623.49|0
1651621680000|2022-05-03 23:48:00|626.49|623.69|626.49|623.69|626.49|623.69|626.49|623.69|0
1651621690000|2022-05-03 23:48:10|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1651621730000|2022-05-03 23:48:50|625.9|623.1|625.41|622.61|625.9|623.1|625.31|622.51|0
1651621740000|2022-05-03 23:49:00|625.31|622.51|625.11|622.31|625.31|622.51|625.11|622.31|0
1651621750000|2022-05-03 23:49:10|624.72|621.92|624.72|621.92|624.72|621.92|624.72|621.92|0
1651621760000|2022-05-03 23:49:20|624.52|621.72|624.52|621.72|624.52|621.72|624.52|621.72|0
1651621770000|2022-05-03 23:49:30|624.62|621.82|624.72|621.92|624.72|621.92|624.62|621.82|0
1651621780000|2022-05-03 23:49:40|624.92|622.12|624.92|622.12|624.92|622.12|624.92|622.12|0
1651621790000|2022-05-03 23:49:50|624.62|621.82|624.72|621.92|624.72|621.92|624.62|621.82|0
1651621800000|2022-05-03 23:50:00|624.62|621.82|624.13|621.33|624.62|621.82|624.13|621.33|0
1651621810000|2022-05-03 23:50:10|624.33|621.53|624.52|621.72|624.52|621.72|624.33|621.53|0
1651621820000|2022-05-03 23:50:20|624.33|621.53|624.33|621.53|624.33|621.53|624.33|621.53|0
1651621830000|2022-05-03 23:50:30|624.52|621.72|624.72|621.92|624.72|621.92|624.52|621.72|0
1651621840000|2022-05-03 23:50:40|624.52|621.72|623.54|620.74|624.52|621.72|623.54|620.74|0
1651621860000|2022-05-03 23:51:00|623.74|620.94|623.93|621.13|623.93|621.13|623.74|620.94|0
1651621870000|2022-05-03 23:51:10|624.13|621.33|624.52|621.72|624.52|621.72|624.13|621.33|0
1651621880000|2022-05-03 23:51:20|624.72|621.92|625.5|622.7|625.5|622.7|624.72|621.92|0
1651621890000|2022-05-03 23:51:30|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1651621900000|2022-05-03 23:51:40|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651621920000|2022-05-03 23:52:00|625.31|622.51|625.31|622.51|625.31|622.51|625.31|622.51|0
1651621940000|2022-05-03 23:52:20|625.21|622.41|625.5|622.7|625.5|622.7|625.21|622.41|0
1651621950000|2022-05-03 23:52:30|625.21|622.41|625.31|622.51|625.31|622.51|625.21|622.41|0
1651621960000|2022-05-03 23:52:40|625.21|622.41|625.31|622.51|625.31|622.51|625.21|622.41|0
1651621980000|2022-05-03 23:53:00|625.5|622.7|625.41|622.61|625.5|622.7|625.41|622.61|0
1651621990000|2022-05-03 23:53:10|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651622030000|2022-05-03 23:53:50|625.41|622.61|625.31|622.51|625.41|622.61|625.31|622.51|0
1651622050000|2022-05-03 23:54:10|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1651622070000|2022-05-03 23:54:30|625.21|622.41|625.31|622.51|625.31|622.51|625.21|622.41|0
1651622080000|2022-05-03 23:54:40|625.21|622.41|625.31|622.51|625.31|622.51|625.21|622.41|0
1651622090000|2022-05-03 23:54:50|625.41|622.61|625.5|622.7|625.5|622.7|625.41|622.61|0
1651622100000|2022-05-03 23:55:00|625.41|622.61|625.5|622.7|625.5|622.7|625.41|622.61|0
1651622110000|2022-05-03 23:55:10|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1651622120000|2022-05-03 23:55:20|626.09|623.29|626.19|623.39|626.19|623.39|626.09|623.29|0
1651622130000|2022-05-03 23:55:30|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1651622150000|2022-05-03 23:55:50|626.09|623.29|625.9|623.1|626.09|623.29|625.9|623.1|0
1651622170000|2022-05-03 23:56:10|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1651622180000|2022-05-03 23:56:20|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1651622190000|2022-05-03 23:56:30|625.8|623|625.8|623|625.8|623|625.8|623|0
1651622200000|2022-05-03 23:56:40|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1651622210000|2022-05-03 23:56:50|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1651622240000|2022-05-03 23:57:20|626.29|623.49|626.09|623.29|626.29|623.49|626.09|623.29|0
1651622280000|2022-05-03 23:58:00|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1651622290000|2022-05-03 23:58:10|625.5|622.7|625.31|622.51|625.5|622.7|625.31|622.51|0
1651622300000|2022-05-03 23:58:20|625.21|622.41|625.5|622.7|625.5|622.7|625.21|622.41|0
1651622310000|2022-05-03 23:58:30|625.6|622.8|625.5|622.7|625.6|622.8|625.5|622.7|0
1651622320000|2022-05-03 23:58:40|625.41|622.61|625.41|622.61|625.41|622.61|625.41|622.61|0
1651622330000|2022-05-03 23:58:50|625.5|622.7|625.41|622.61|625.6|622.8|625.41|622.61|0
1651622340000|2022-05-03 23:59:00|625.5|622.7|625.7|622.9|625.7|622.9|625.5|622.7|0
1651622350000|2022-05-03 23:59:10|625.9|623.1|625.89|623.09|625.9|623.1|625.89|623.09|0
1651622360000|2022-05-03 23:59:20|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1651622370000|2022-05-03 23:59:30|625.8|623|625.5|622.7|625.89|623.09|625.5|622.7|0
1651622380000|2022-05-03 23:59:40|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1651622390000|2022-05-03 23:59:50|625.5|622.7|625.31|622.51|625.5|622.7|625.31|622.51|0
1651622400000|2022-05-04 00:00:00|625.5|622.7|625.89|623.09|625.89|623.09|625.5|622.7|0
1651622430000|2022-05-04 00:00:30|626|623.2|625.89|623.09|626|623.2|625.89|623.09|0
1651622440000|2022-05-04 00:00:40|626|623.2|625.7|622.9|626|623.2|625.7|622.9|0
1651622450000|2022-05-04 00:00:50|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651622460000|2022-05-04 00:01:00|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1651622470000|2022-05-04 00:01:10|625.5|622.7|625.3|622.5|625.5|622.7|625.3|622.5|0
1651622480000|2022-05-04 00:01:20|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651622490000|2022-05-04 00:01:30|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1651622520000|2022-05-04 00:02:00|625.8|623|625.89|623.09|625.89|623.09|625.8|623|0
1651622530000|2022-05-04 00:02:10|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1651622540000|2022-05-04 00:02:20|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651622570000|2022-05-04 00:02:50|625.89|623.09|625.7|622.9|625.89|623.09|625.7|622.9|0
1651622580000|2022-05-04 00:03:00|625.8|623|625.7|622.9|625.8|623|625.7|622.9|0
1651622590000|2022-05-04 00:03:10|625.89|623.09|625.89|623.09|625.89|623.09|625.89|623.09|0
1651622600000|2022-05-04 00:03:20|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1651622640000|2022-05-04 00:04:00|625.5|622.7|625.3|622.5|625.5|622.7|625.3|622.5|0
1651622670000|2022-05-04 00:04:30|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651622680000|2022-05-04 00:04:40|625.7|622.9|625.89|623.09|625.89|623.09|625.7|622.9|0
1651622700000|2022-05-04 00:05:00|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1651622730000|2022-05-04 00:05:30|625.89|623.09|625.5|622.7|625.89|623.09|625.5|622.7|0
1651622780000|2022-05-04 00:06:20|625.89|623.09|625.7|622.9|625.89|623.09|625.7|622.9|0
1651622800000|2022-05-04 00:06:40|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651622810000|2022-05-04 00:06:50|625.3|622.5|625.3|622.5|625.3|622.5|625.3|622.5|0
1651622820000|2022-05-04 00:07:00|625.21|622.41|625.3|622.5|625.3|622.5|625.21|622.41|0
1651622830000|2022-05-04 00:07:10|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651622850000|2022-05-04 00:07:30|625.7|622.9|625.7|622.9|625.7|622.9|625.7|622.9|0
1651622860000|2022-05-04 00:07:40|625.6|622.8|625.6|622.8|625.6|622.8|625.6|622.8|0
1651622870000|2022-05-04 00:07:50|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651622880000|2022-05-04 00:08:00|625.3|622.5|625.3|622.5|625.3|622.5|625.3|622.5|0
1651622920000|2022-05-04 00:08:40|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1651622930000|2022-05-04 00:08:50|625.21|622.41|625.11|622.31|625.21|622.41|625.11|622.31|0
1651622940000|2022-05-04 00:09:00|624.91|622.11|624.91|622.11|625.11|622.31|624.91|622.11|0
1651622950000|2022-05-04 00:09:10|624.71|621.91|624.71|621.91|624.71|621.91|624.71|621.91|0
1651622990000|2022-05-04 00:09:50|624.82|622.02|624.52|621.72|624.82|622.02|624.52|621.72|0
1651623010000|2022-05-04 00:10:10|624.62|621.82|624.71|621.91|624.71|621.91|624.62|621.82|0
1651623020000|2022-05-04 00:10:20|624.91|622.11|624.91|622.11|624.91|622.11|624.91|622.11|0
1651623030000|2022-05-04 00:10:30|624.71|621.91|624.91|622.11|624.91|622.11|624.71|621.91|0
1651623040000|2022-05-04 00:10:40|624.71|621.91|624.71|621.91|624.71|621.91|624.71|621.91|0
1651623050000|2022-05-04 00:10:50|624.91|622.11|624.71|621.91|624.91|622.11|624.71|621.91|0
1651623060000|2022-05-04 00:11:00|624.82|622.02|624.91|622.11|624.91|622.11|624.82|622.02|0
1651623070000|2022-05-04 00:11:10|624.71|621.91|624.12|621.32|624.71|621.91|624.12|621.32|0
1651623080000|2022-05-04 00:11:20|623.93|621.13|623.54|620.74|623.93|621.13|623.54|620.74|0
1651623090000|2022-05-04 00:11:30|623.44|620.64|623.73|620.93|623.73|620.93|623.44|620.64|0
1651623100000|2022-05-04 00:11:40|623.64|620.84|623.54|620.74|623.73|620.93|623.54|620.74|0
1651623110000|2022-05-04 00:11:50|623.73|620.93|623.73|620.93|623.73|620.93|623.73|620.93|0
1651623120000|2022-05-04 00:12:00|623.64|620.84|623.54|620.74|623.73|620.93|623.54|620.74|0
1651623130000|2022-05-04 00:12:10|623.73|620.93|623.83|621.03|623.93|621.13|623.73|620.93|0
1651623140000|2022-05-04 00:12:20|623.54|620.74|623.34|620.54|623.54|620.74|623.34|620.54|0
1651623150000|2022-05-04 00:12:30|623.54|620.74|623.54|620.74|623.54|620.74|623.34|620.54|0
1651623160000|2022-05-04 00:12:40|623.34|620.54|623.34|620.54|623.34|620.54|623.34|620.54|0
1651623170000|2022-05-04 00:12:50|623.54|620.74|623.54|620.74|623.54|620.74|623.34|620.54|0
1651623180000|2022-05-04 00:13:00|623.73|620.93|623.83|621.03|623.83|621.03|623.73|620.93|0
1651623190000|2022-05-04 00:13:10|623.93|621.13|623.93|621.13|623.93|621.13|623.93|621.13|0
1651623200000|2022-05-04 00:13:20|624.12|621.32|623.93|621.13|624.12|621.32|623.93|621.13|0
1651623210000|2022-05-04 00:13:30|624.03|621.23|623.93|621.13|624.12|621.32|623.93|621.13|0
1651623220000|2022-05-04 00:13:40|624.12|621.32|624.12|621.32|624.12|621.32|624.12|621.32|0
1651623230000|2022-05-04 00:13:50|624.32|621.52|624.23|621.43|624.32|621.52|624.23|621.43|0
1651623240000|2022-05-04 00:14:00|624.12|621.32|624.12|621.32|624.12|621.32|623.93|621.13|0
1651623250000|2022-05-04 00:14:10|624.32|621.52|624.12|621.32|624.32|621.52|624.12|621.32|0
1651623260000|2022-05-04 00:14:20|624.32|621.52|624.32|621.52|624.32|621.52|624.32|621.52|0
1651623270000|2022-05-04 00:14:30|624.52|621.72|624.52|621.72|624.52|621.72|624.52|621.72|0
1651623290000|2022-05-04 00:14:50|624.71|621.91|624.71|621.91|624.71|621.91|624.71|621.91|0
1651623300000|2022-05-04 00:15:00|624.62|621.82|625.1|622.3|625.1|622.3|624.62|621.82|0
1651623310000|2022-05-04 00:15:10|625.3|622.5|625.3|622.5|625.3|622.5|625.3|622.5|0
1651623320000|2022-05-04 00:15:20|625.5|622.7|625.69|622.89|625.69|622.89|625.5|622.7|0
1651623330000|2022-05-04 00:15:30|625.8|623|625.69|622.89|625.8|623|625.69|622.89|0
1651623340000|2022-05-04 00:15:40|625.5|622.7|625.3|622.5|625.5|622.7|625.1|622.3|0
1651623350000|2022-05-04 00:15:50|625.5|622.7|625.3|622.5|625.5|622.7|625.3|622.5|0
1651623360000|2022-05-04 00:16:00|625.1|622.3|625.3|622.5|625.3|622.5|625.1|622.3|0
1651623370000|2022-05-04 00:16:10|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651623380000|2022-05-04 00:16:20|625.4|622.6|625.4|622.6|625.5|622.7|625.4|622.6|0
1651623390000|2022-05-04 00:16:30|625.5|622.7|625.5|622.7|625.5|622.7|625.3|622.5|0
1651623400000|2022-05-04 00:16:40|625.4|622.6|625.3|622.5|625.4|622.6|625.3|622.5|0
1651623420000|2022-05-04 00:17:00|625.1|622.3|625.21|622.41|625.3|622.5|625.1|622.3|0
1651623430000|2022-05-04 00:17:10|625.3|622.5|625.1|622.3|625.3|622.5|625.1|622.3|0
1651623440000|2022-05-04 00:17:20|624.91|622.11|624.52|621.72|624.91|622.11|624.52|621.72|0
1651623450000|2022-05-04 00:17:30|624.71|621.91|624.62|621.82|624.71|621.91|624.62|621.82|0
1651623460000|2022-05-04 00:17:40|624.52|621.72|624.71|621.91|624.71|621.91|624.51|621.71|0
1651623480000|2022-05-04 00:18:00|624.51|621.71|624.51|621.71|624.51|621.71|624.51|621.71|0
1651623490000|2022-05-04 00:18:10|624.32|621.52|624.22|621.42|624.32|621.52|624.22|621.42|0
1651623500000|2022-05-04 00:18:20|624.32|621.52|624.51|621.71|624.51|621.71|624.32|621.52|0
1651623510000|2022-05-04 00:18:30|624.71|621.91|624.71|621.91|624.71|621.91|624.71|621.91|0
1651623520000|2022-05-04 00:18:40|624.91|622.11|625.01|622.21|625.01|622.21|624.91|622.11|0
1651623530000|2022-05-04 00:18:50|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1651623540000|2022-05-04 00:19:00|624.91|622.11|624.91|622.11|625.01|622.21|624.91|622.11|0
1651623550000|2022-05-04 00:19:10|625.01|622.21|625.1|622.3|625.1|622.3|624.91|622.11|0
1651623610000|2022-05-04 00:20:10|625.5|622.7|625.5|622.7|625.6|622.8|625.5|622.7|0
1651623620000|2022-05-04 00:20:20|625.6|622.8|626.09|623.29|626.09|623.29|625.6|622.8|0
1651623630000|2022-05-04 00:20:30|625.89|623.09|625.99|623.19|625.99|623.19|625.89|623.09|0
1651623640000|2022-05-04 00:20:40|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1651623650000|2022-05-04 00:20:50|625.89|623.09|625.69|622.89|625.89|623.09|625.69|622.89|0
1651623660000|2022-05-04 00:21:00|625.6|622.8|625.4|622.6|625.6|622.8|625.4|622.6|0
1651623670000|2022-05-04 00:21:10|625.3|622.5|625.3|622.5|625.3|622.5|625.3|622.5|0
1651623680000|2022-05-04 00:21:20|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1651623690000|2022-05-04 00:21:30|625.3|622.5|625.5|622.7|625.5|622.7|625.3|622.5|0
1651623700000|2022-05-04 00:21:40|625.6|622.8|625.6|622.8|625.6|622.8|625.6|622.8|0
1651623710000|2022-05-04 00:21:50|625.5|622.7|625.5|622.7|625.5|622.7|625.5|622.7|0
1651623720000|2022-05-04 00:22:00|625.6|622.8|625.89|623.09|625.89|623.09|625.6|622.8|0
1651623730000|2022-05-04 00:22:10|625.99|623.19|625.99|623.19|625.99|623.19|625.99|623.19|0
1651623740000|2022-05-04 00:22:20|626.09|623.29|626.09|623.29|626.19|623.39|626.09|623.29|0
1651623750000|2022-05-04 00:22:30|626.19|623.39|626.28|623.48|626.28|623.48|626.19|623.39|0
1651623770000|2022-05-04 00:22:50|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1651623780000|2022-05-04 00:23:00|626.28|623.48|626.28|623.48|626.28|623.48|626.19|623.39|0
1651623790000|2022-05-04 00:23:10|626.38|623.58|626.19|623.39|626.38|623.58|626.19|623.39|0
1651623800000|2022-05-04 00:23:20|626.09|623.29|626.09|623.29|626.09|623.29|625.99|623.19|0
1651623810000|2022-05-04 00:23:30|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651623820000|2022-05-04 00:23:40|626.38|623.58|626.38|623.58|626.38|623.58|626.38|623.58|0
1651623830000|2022-05-04 00:23:50|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651623840000|2022-05-04 00:24:00|626.19|623.39|626.28|623.48|626.28|623.48|626.19|623.39|0
1651623860000|2022-05-04 00:24:20|626.38|623.58|626.38|623.58|626.38|623.58|626.38|623.58|0
1651623880000|2022-05-04 00:24:40|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1651623890000|2022-05-04 00:24:50|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1651623900000|2022-05-04 00:25:00|626.87|624.07|626.87|624.07|626.87|624.07|626.87|624.07|0
1651623910000|2022-05-04 00:25:10|626.67|623.87|626.67|623.87|626.67|623.87|626.48|623.68|0
1651623930000|2022-05-04 00:25:30|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1651623940000|2022-05-04 00:25:40|626.38|623.58|626.28|623.48|626.48|623.68|626.28|623.48|0
1651623950000|2022-05-04 00:25:50|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1651623960000|2022-05-04 00:26:00|625.89|623.09|626.08|623.28|626.19|623.39|625.89|623.09|0
1651623980000|2022-05-04 00:26:20|626.19|623.39|626.08|623.28|626.19|623.39|626.08|623.28|0
1651623990000|2022-05-04 00:26:30|625.99|623.19|625.89|623.09|625.99|623.19|625.89|623.09|0
1651624000000|2022-05-04 00:26:40|625.69|622.89|626.48|623.68|626.48|623.68|625.69|622.89|0
1651624010000|2022-05-04 00:26:50|626.58|623.78|626.58|623.78|626.58|623.78|626.58|623.78|0
1651624020000|2022-05-04 00:27:00|626.67|623.87|626.58|623.78|626.67|623.87|626.48|623.68|0
1651624030000|2022-05-04 00:27:10|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1651624040000|2022-05-04 00:27:20|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651624050000|2022-05-04 00:27:30|626.48|623.68|626.67|623.87|626.67|623.87|626.48|623.68|0
1651624060000|2022-05-04 00:27:40|626.78|623.98|626.87|624.07|626.87|624.07|626.78|623.98|0
1651624070000|2022-05-04 00:27:50|626.67|623.87|626.87|624.07|626.87|624.07|626.67|623.87|0
1651624080000|2022-05-04 00:28:00|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1651624090000|2022-05-04 00:28:10|626.87|624.07|626.78|623.98|626.87|624.07|626.78|623.98|0
1651624100000|2022-05-04 00:28:20|626.87|624.07|627.07|624.27|627.07|624.27|626.87|624.07|0
1651624110000|2022-05-04 00:28:30|626.87|624.07|626.87|624.07|626.87|624.07|626.87|624.07|0
1651624130000|2022-05-04 00:28:50|626.97|624.17|626.87|624.07|626.97|624.17|626.87|624.07|0
1651624140000|2022-05-04 00:29:00|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1651624170000|2022-05-04 00:29:30|626.58|623.78|626.38|623.58|626.67|623.87|626.38|623.58|0
1651624180000|2022-05-04 00:29:40|626.28|623.48|626.48|623.68|626.48|623.68|626.28|623.48|0
1651624190000|2022-05-04 00:29:50|626.58|623.78|626.58|623.78|626.58|623.78|626.58|623.78|0
1651624200000|2022-05-04 00:30:00|626.67|623.87|626.67|623.87|626.67|623.87|626.58|623.78|0
1651624300000|2022-05-04 00:31:40|626.87|624.07|626.87|624.07|626.87|624.07|626.87|624.07|0
1651624330000|2022-05-04 00:32:10|627.07|624.27|627.07|624.27|627.07|624.27|627.07|624.27|0
1651624360000|2022-05-04 00:32:40|626.87|624.07|626.87|624.07|626.87|624.07|626.67|623.87|0
1651624380000|2022-05-04 00:33:00|626.97|624.17|626.77|623.97|626.97|624.17|626.77|623.97|0
1651624390000|2022-05-04 00:33:10|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1651624410000|2022-05-04 00:33:30|626.48|623.68|626.48|623.68|626.48|623.68|626.48|623.68|0
1651624430000|2022-05-04 00:33:50|626.38|623.58|626.48|623.68|626.48|623.68|626.38|623.58|0
1651624450000|2022-05-04 00:34:10|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651624470000|2022-05-04 00:34:30|626.38|623.58|626.28|623.48|626.38|623.58|626.28|623.48|0
1651624480000|2022-05-04 00:34:40|626.48|623.68|626.28|623.48|626.48|623.68|626.28|623.48|0
1651624500000|2022-05-04 00:35:00|626.48|623.68|626.48|623.68|626.48|623.68|626.28|623.48|0
1651624530000|2022-05-04 00:35:30|626.67|623.87|626.47|623.67|626.67|623.87|626.47|623.67|0
1651624610000|2022-05-04 00:36:50|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651624620000|2022-05-04 00:37:00|625.88|623.08|625.69|622.89|625.88|623.08|625.69|622.89|0
1651624630000|2022-05-04 00:37:10|625.49|622.69|625.69|622.89|625.69|622.89|625.49|622.69|0
1651624640000|2022-05-04 00:37:20|625.59|622.79|625.69|622.89|625.69|622.89|625.59|622.79|0
1651624660000|2022-05-04 00:37:40|625.88|623.08|625.79|622.99|625.88|623.08|625.79|622.99|0
1651624670000|2022-05-04 00:37:50|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1651624680000|2022-05-04 00:38:00|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1651624690000|2022-05-04 00:38:10|625.79|622.99|625.88|623.08|625.88|623.08|625.69|622.89|0
1651624700000|2022-05-04 00:38:20|625.79|622.99|625.69|622.89|625.88|623.08|625.69|622.89|0
1651624720000|2022-05-04 00:38:40|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1651624730000|2022-05-04 00:38:50|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1651624760000|2022-05-04 00:39:20|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1651624770000|2022-05-04 00:39:30|625.99|623.19|625.99|623.19|625.99|623.19|625.99|623.19|0
1651624780000|2022-05-04 00:39:40|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1651624790000|2022-05-04 00:39:50|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1651624800000|2022-05-04 00:40:00|625.88|623.08|625.69|622.89|625.88|623.08|625.69|622.89|0
1651624820000|2022-05-04 00:40:20|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1651624830000|2022-05-04 00:40:30|625.69|622.89|625.69|622.89|625.69|622.89|625.69|622.89|0
1651624840000|2022-05-04 00:40:40|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1651624850000|2022-05-04 00:40:50|625.29|622.49|624.9|622.1|625.29|622.49|624.9|622.1|0
1651624870000|2022-05-04 00:41:10|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1651624880000|2022-05-04 00:41:20|625.2|622.4|625.2|622.4|625.2|622.4|625.2|622.4|0
1651624890000|2022-05-04 00:41:30|625.1|622.3|625.1|622.3|625.2|622.4|625.1|622.3|0
1651624900000|2022-05-04 00:41:40|625|622.2|625|622.2|625|622.2|625|622.2|0
1651624910000|2022-05-04 00:41:50|625.1|622.3|625|622.2|625.1|622.3|625|622.2|0
1651624920000|2022-05-04 00:42:00|624.9|622.1|625.1|622.3|625.1|622.3|624.9|622.1|0
1651624940000|2022-05-04 00:42:20|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1651624950000|2022-05-04 00:42:30|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1651624960000|2022-05-04 00:42:40|625.4|622.6|625.49|622.69|625.49|622.69|625.4|622.6|0
1651624980000|2022-05-04 00:43:00|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1651625000000|2022-05-04 00:43:20|625.2|622.4|625.2|622.4|625.2|622.4|625.2|622.4|0
1651625010000|2022-05-04 00:43:30|625.29|622.49|625.69|622.89|625.69|622.89|625.29|622.49|0
1651625020000|2022-05-04 00:43:40|625.88|623.08|626.08|623.28|626.08|623.28|625.88|623.08|0
1651625030000|2022-05-04 00:43:50|625.99|623.19|626.08|623.28|626.08|623.28|625.99|623.19|0
1651625040000|2022-05-04 00:44:00|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651625050000|2022-05-04 00:44:10|626.38|623.58|626.67|623.87|626.67|623.87|626.38|623.58|0
1651625060000|2022-05-04 00:44:20|626.77|623.97|626.57|623.77|626.77|623.97|626.57|623.77|0
1651625070000|2022-05-04 00:44:30|626.47|623.67|626.47|623.67|626.57|623.77|626.47|623.67|0
1651625080000|2022-05-04 00:44:40|626.28|623.48|626.28|623.48|626.28|623.48|626.28|623.48|0
1651625100000|2022-05-04 00:45:00|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1651625120000|2022-05-04 00:45:20|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1651625130000|2022-05-04 00:45:30|625.69|622.89|625.49|622.69|625.69|622.89|625.49|622.69|0
1651625140000|2022-05-04 00:45:40|625.29|622.49|625.1|622.3|625.29|622.49|625.1|622.3|0
1651625150000|2022-05-04 00:45:50|625|622.2|624.81|622.01|625|622.2|624.81|622.01|0
1651625160000|2022-05-04 00:46:00|624.7|621.9|624.7|621.9|624.81|622.01|624.7|621.9|0
1651625170000|2022-05-04 00:46:10|624.9|622.1|624.81|622.01|624.9|622.1|624.7|621.9|0
1651625180000|2022-05-04 00:46:20|624.7|621.9|624.9|622.1|624.9|622.1|624.7|621.9|0
1651625190000|2022-05-04 00:46:30|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1651625210000|2022-05-04 00:46:50|625|622.2|625.1|622.3|625.1|622.3|625|622.2|0
1651625220000|2022-05-04 00:47:00|624.9|622.1|624.7|621.9|624.9|622.1|624.7|621.9|0
1651625230000|2022-05-04 00:47:10|624.9|622.1|625.1|622.3|625.1|622.3|624.9|622.1|0
1651625240000|2022-05-04 00:47:20|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1651625270000|2022-05-04 00:47:50|624.7|621.9|624.9|622.1|624.9|622.1|624.7|621.9|0
1651625290000|2022-05-04 00:48:10|625.1|622.3|625.1|622.3|625.1|622.3|625.1|622.3|0
1651625300000|2022-05-04 00:48:20|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1651625310000|2022-05-04 00:48:30|625.1|622.3|624.9|622.1|625.1|622.3|624.9|622.1|0
1651625320000|2022-05-04 00:48:40|625.1|622.3|625.2|622.4|625.2|622.4|625.1|622.3|0
1651625330000|2022-05-04 00:48:50|625.1|622.3|625.2|622.4|625.2|622.4|625.1|622.3|0
1651625340000|2022-05-04 00:49:00|625.1|622.3|625.29|622.49|625.29|622.49|625.1|622.3|0
1651625350000|2022-05-04 00:49:10|625.69|622.89|625.68|622.88|625.69|622.89|625.68|622.88|0
1651625360000|2022-05-04 00:49:20|625.88|623.08|625.88|623.08|626.08|623.28|625.88|623.08|0
1651625370000|2022-05-04 00:49:30|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1651625380000|2022-05-04 00:49:40|625.88|623.08|626.18|623.38|626.18|623.38|625.88|623.08|0
1651625390000|2022-05-04 00:49:50|625.98|623.18|625.88|623.08|625.98|623.18|625.88|623.08|0
1651625400000|2022-05-04 00:50:00|625.98|623.18|625.88|623.08|626.08|623.28|625.88|623.08|0
1651625410000|2022-05-04 00:50:10|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1651625420000|2022-05-04 00:50:20|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1651625430000|2022-05-04 00:50:30|626.08|623.28|626.08|623.28|626.08|623.28|625.88|623.08|0
1651625440000|2022-05-04 00:50:40|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1651625450000|2022-05-04 00:50:50|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1651625460000|2022-05-04 00:51:00|625.88|623.08|625.68|622.88|625.88|623.08|625.68|622.88|0
1651625470000|2022-05-04 00:51:10|625.88|623.08|626.08|623.28|626.08|623.28|625.88|623.08|0
1651625490000|2022-05-04 00:51:30|626.27|623.47|626.38|623.58|626.38|623.58|626.27|623.47|0
1651625500000|2022-05-04 00:51:40|626.47|623.67|626.47|623.67|626.47|623.67|626.27|623.47|0
1651625520000|2022-05-04 00:52:00|626.67|623.87|626.57|623.77|626.67|623.87|626.57|623.77|0
1651625530000|2022-05-04 00:52:10|626.67|623.87|626.67|623.87|626.67|623.87|626.47|623.67|0
1651625540000|2022-05-04 00:52:20|626.86|624.06|626.86|624.06|626.86|624.06|626.86|624.06|0
1651625550000|2022-05-04 00:52:30|626.67|623.87|626.86|624.06|626.86|624.06|626.67|623.87|0
1651625560000|2022-05-04 00:52:40|627.06|624.26|626.86|624.06|627.06|624.26|626.86|624.06|0
1651625580000|2022-05-04 00:53:00|626.67|623.87|626.86|624.06|626.86|624.06|626.67|623.87|0
1651625590000|2022-05-04 00:53:10|626.77|623.97|626.77|623.97|626.77|623.97|626.77|623.97|0
1651625600000|2022-05-04 00:53:20|626.67|623.87|626.86|624.06|626.86|624.06|626.67|623.87|0
1651625630000|2022-05-04 00:53:50|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1651625660000|2022-05-04 00:54:20|626.57|623.77|626.47|623.67|626.57|623.77|626.47|623.67|0
1651625720000|2022-05-04 00:55:20|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1651625740000|2022-05-04 00:55:40|626.57|623.77|626.47|623.67|626.57|623.77|626.47|623.67|0
1651625750000|2022-05-04 00:55:50|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1651625760000|2022-05-04 00:56:00|626.08|623.28|626.27|623.47|626.27|623.47|626.08|623.28|0
1651625770000|2022-05-04 00:56:10|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1651625780000|2022-05-04 00:56:20|626.27|623.47|626.18|623.38|626.27|623.47|626.08|623.28|0
1651625790000|2022-05-04 00:56:30|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1651625800000|2022-05-04 00:56:40|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1651625820000|2022-05-04 00:57:00|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1651625830000|2022-05-04 00:57:10|625.98|623.18|626.08|623.28|626.08|623.28|625.88|623.08|0
1651625840000|2022-05-04 00:57:20|625.98|623.18|626.08|623.28|626.08|623.28|625.98|623.18|0
1651625850000|2022-05-04 00:57:30|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1651625860000|2022-05-04 00:57:40|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1651625870000|2022-05-04 00:57:50|626.27|623.47|626.27|623.47|626.27|623.47|626.27|623.47|0
1651625880000|2022-05-04 00:58:00|626.47|623.67|626.47|623.67|626.47|623.67|626.47|623.67|0
1651625890000|2022-05-04 00:58:10|626.27|623.47|626.27|623.47|626.47|623.67|626.27|623.47|0
1651625900000|2022-05-04 00:58:20|626.37|623.57|625.68|622.88|626.37|623.57|625.68|622.88|0
1651625920000|2022-05-04 00:58:40|625.88|623.08|625.78|622.98|625.88|623.08|625.68|622.88|0
1651625930000|2022-05-04 00:58:50|625.68|622.88|625.88|623.08|625.88|623.08|625.68|622.88|0
1651625940000|2022-05-04 00:59:00|626.08|623.28|625.88|623.08|626.08|623.28|625.88|623.08|0
1651625950000|2022-05-04 00:59:10|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1651625960000|2022-05-04 00:59:20|625.78|622.98|625.68|622.88|625.88|623.08|625.68|622.88|0
1651625970000|2022-05-04 00:59:30|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1651625980000|2022-05-04 00:59:40|625.98|623.18|625.88|623.08|625.98|623.18|625.88|623.08|0
1651626000000|2022-05-04 01:00:00|625.68|622.88|625.68|622.88|625.68|622.88|625.59|622.79|0
1651626010000|2022-05-04 01:00:10|625.59|622.79|625.59|622.79|625.59|622.79|625.49|622.69|0
1651626020000|2022-05-04 01:00:20|625.68|622.88|625.78|622.98|625.88|623.08|625.68|622.88|0
1651626030000|2022-05-04 01:00:30|625.88|623.08|625.68|622.88|625.88|623.08|625.68|622.88|0
1651626040000|2022-05-04 01:00:40|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1651626060000|2022-05-04 01:01:00|625.78|622.98|625.78|622.98|625.78|622.98|625.78|622.98|0
1651626070000|2022-05-04 01:01:10|625.68|622.88|625.68|622.88|625.68|622.88|625.68|622.88|0
1651626080000|2022-05-04 01:01:20|625.49|622.69|625.49|622.69|625.49|622.69|625.49|622.69|0
1651626090000|2022-05-04 01:01:30|625.09|622.29|625.09|622.29|625.09|622.29|625.09|622.29|0
1651626100000|2022-05-04 01:01:40|625.19|622.39|625.19|622.39|625.19|622.39|625.09|622.29|0
1651626110000|2022-05-04 01:01:50|625.09|622.29|624.5|621.7|625.09|622.29|624.5|621.7|0
1651626120000|2022-05-04 01:02:00|624.61|621.81|624.7|621.9|624.7|621.9|624.61|621.81|0
1651626130000|2022-05-04 01:02:10|624.5|621.7|624.61|621.81|624.61|621.81|624.5|621.7|0
1651626140000|2022-05-04 01:02:20|624.7|621.9|625.09|622.29|625.09|622.29|624.7|621.9|0
1651626160000|2022-05-04 01:02:40|625.29|622.49|625.19|622.39|625.39|622.59|625.19|622.39|0
1651626170000|2022-05-04 01:02:50|625.29|622.49|625.48|622.68|625.48|622.68|625.29|622.49|0
1651626180000|2022-05-04 01:03:00|625.68|622.88|626.07|623.27|626.07|623.27|625.68|622.88|0
1651626190000|2022-05-04 01:03:10|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1651626210000|2022-05-04 01:03:30|625.68|622.88|625.59|622.79|625.68|622.88|625.59|622.79|0
1651626220000|2022-05-04 01:03:40|625.29|622.49|625.29|622.49|625.29|622.49|625.09|622.29|0
1651626240000|2022-05-04 01:04:00|625.09|622.29|625.09|622.29|625.09|622.29|625.09|622.29|0
1651626250000|2022-05-04 01:04:10|624.9|622.1|624.9|622.1|624.9|622.1|624.9|622.1|0
1651626260000|2022-05-04 01:04:20|625|622.2|625.09|622.29|625.09|622.29|625|622.2|0
1651626290000|2022-05-04 01:04:50|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1651626300000|2022-05-04 01:05:00|624.8|622|624.7|621.9|624.8|622|624.7|621.9|0
1651626310000|2022-05-04 01:05:10|624.89|622.09|625|622.2|625.09|622.29|624.89|622.09|0
1651626320000|2022-05-04 01:05:20|625.09|622.29|625.09|622.29|625.09|622.29|625.09|622.29|0
1651626330000|2022-05-04 01:05:30|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1651626340000|2022-05-04 01:05:40|624.7|621.9|624.7|621.9|624.7|621.9|624.7|621.9|0
1651626370000|2022-05-04 01:06:10|624.31|621.51|624.31|621.51|624.31|621.51|624.31|621.51|0
1651626390000|2022-05-04 01:06:30|624.41|621.61|624.5|621.7|624.5|621.7|624.41|621.61|0
1651626400000|2022-05-04 01:06:40|624.31|621.51|624.5|621.7|624.5|621.7|624.31|621.51|0
1651626410000|2022-05-04 01:06:50|624.7|621.9|624.7|621.9|624.7|621.9|624.7|621.9|0
1651626420000|2022-05-04 01:07:00|624.8|622|624.7|621.9|624.8|622|624.7|621.9|0
1651626430000|2022-05-04 01:07:10|624.8|622|624.7|621.9|624.8|622|624.7|621.9|0
1651626460000|2022-05-04 01:07:40|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1651626470000|2022-05-04 01:07:50|625|622.2|625|622.2|625|622.2|625|622.2|0
1651626480000|2022-05-04 01:08:00|624.89|622.09|625|622.2|625.09|622.29|624.89|622.09|0
1651626490000|2022-05-04 01:08:10|625.09|622.29|625|622.2|625.09|622.29|625|622.2|0
1651626500000|2022-05-04 01:08:20|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1651626520000|2022-05-04 01:08:40|625|622.2|625|622.2|625|622.2|625|622.2|0
1651626530000|2022-05-04 01:08:50|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1651626550000|2022-05-04 01:09:10|625|622.2|625.09|622.29|625.09|622.29|625|622.2|0
1651626570000|2022-05-04 01:09:30|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1651626580000|2022-05-04 01:09:40|625.09|622.29|624.89|622.09|625.09|622.29|624.89|622.09|0
1651626590000|2022-05-04 01:09:50|625.09|622.29|625.09|622.29|625.09|622.29|625.09|622.29|0
1651626630000|2022-05-04 01:10:30|625.29|622.49|625.29|622.49|625.29|622.49|625.29|622.49|0
1651626660000|2022-05-04 01:11:00|625.19|622.39|625.19|622.39|625.29|622.49|625.09|622.29|0
1651626670000|2022-05-04 01:11:10|625.09|622.29|625.19|622.39|625.19|622.39|625.09|622.29|0
1651626680000|2022-05-04 01:11:20|625|622.2|625.29|622.49|625.29|622.49|625|622.2|0
1651626690000|2022-05-04 01:11:30|625.09|622.29|625.09|622.29|625.09|622.29|625|622.2|0
1651626730000|2022-05-04 01:12:10|625|622.2|625|622.2|625.09|622.29|625|622.2|0
1651626740000|2022-05-04 01:12:20|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1651626760000|2022-05-04 01:12:40|625.09|622.29|625.09|622.29|625.09|622.29|625.09|622.29|0
1651626770000|2022-05-04 01:12:50|624.99|622.19|624.99|622.19|624.99|622.19|624.99|622.19|0
1651626780000|2022-05-04 01:13:00|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1651626800000|2022-05-04 01:13:20|625.09|622.29|624.89|622.09|625.09|622.29|624.89|622.09|0
1651626810000|2022-05-04 01:13:30|624.8|622|624.89|622.09|624.89|622.09|624.8|622|0
1651626820000|2022-05-04 01:13:40|624.7|621.9|624.7|621.9|624.7|621.9|624.7|621.9|0
1651626840000|2022-05-04 01:14:00|624.89|622.09|624.8|622|624.89|622.09|624.8|622|0
1651626850000|2022-05-04 01:14:10|624.89|622.09|624.89|622.09|624.89|622.09|624.89|622.09|0
1651626860000|2022-05-04 01:14:20|624.8|622|624.7|621.9|624.8|622|624.7|621.9|0
1651626870000|2022-05-04 01:14:30|624.8|622|624.89|622.09|624.89|622.09|624.8|622|0
1651626880000|2022-05-04 01:14:40|624.8|622|624.11|621.31|624.89|622.09|624.11|621.31|0
1651626890000|2022-05-04 01:14:50|624.01|621.21|624.11|621.31|624.11|621.31|624.01|621.21|0
1651626900000|2022-05-04 01:15:00|624.21|621.41|624.3|621.5|624.3|621.5|624.11|621.31|0
1651626910000|2022-05-04 01:15:10|624.11|621.31|624.11|621.31|624.11|621.31|624.11|621.31|0
1651626920000|2022-05-04 01:15:20|623.91|621.11|623.71|620.91|623.91|621.11|623.71|620.91|0
1651626930000|2022-05-04 01:15:30|623.91|621.11|623.91|621.11|623.91|621.11|623.91|621.11|0
1651626940000|2022-05-04 01:15:40|624.01|621.21|623.91|621.11|624.01|621.21|623.91|621.11|0
1651626950000|2022-05-04 01:15:50|623.71|620.91|623.71|620.91|623.71|620.91|623.71|620.91|0
1651626960000|2022-05-04 01:16:00|623.82|621.02|623.91|621.11|623.91|621.11|623.82|621.02|0
1651626970000|2022-05-04 01:16:10|624.11|621.31|624.3|621.5|624.3|621.5|624.11|621.31|0
1651626990000|2022-05-04 01:16:30|624.01|621.21|624.11|621.31|624.11|621.31|624.01|621.21|0
1651627000000|2022-05-04 01:16:40|624.3|621.5|624.3|621.5|624.3|621.5|624.3|621.5|0
1651627010000|2022-05-04 01:16:50|624.11|621.31|623.91|621.11|624.11|621.31|623.91|621.11|0
1651627020000|2022-05-04 01:17:00|623.71|620.91|623.52|620.72|623.71|620.91|623.52|620.72|0
1651627040000|2022-05-04 01:17:20|623.71|620.91|623.91|621.11|623.91|621.11|623.71|620.91|0
1651627050000|2022-05-04 01:17:30|623.71|620.91|623.71|620.91|623.71|620.91|623.71|620.91|0
1651627080000|2022-05-04 01:18:00|623.52|620.72|623.52|620.72|623.52|620.72|623.52|620.72|0
1651627090000|2022-05-04 01:18:10|623.71|620.91|623.71|620.91|623.71|620.91|623.71|620.91|0
1651627110000|2022-05-04 01:18:30|623.91|621.11|624.01|621.21|624.01|621.21|623.91|621.11|0
1651627120000|2022-05-04 01:18:40|623.91|621.11|623.91|621.11|623.91|621.11|623.91|621.11|0
1651627140000|2022-05-04 01:19:00|623.62|620.82|623.52|620.72|623.62|620.82|623.52|620.72|0
1651627150000|2022-05-04 01:19:10|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1651627170000|2022-05-04 01:19:30|623.12|620.32|622.54|619.74|623.12|620.32|622.54|619.74|0
1651627180000|2022-05-04 01:19:40|622.34|619.54|622.93|620.13|622.93|620.13|622.34|619.54|0
1651627190000|2022-05-04 01:19:50|623.12|620.32|623.32|620.52|623.32|620.52|623.12|620.32|0
1651627200000|2022-05-04 01:20:00|622.93|620.13|623.12|620.32|623.12|620.32|622.93|620.13|0
1651627210000|2022-05-04 01:20:10|622.93|620.13|623.12|620.32|623.12|620.32|622.93|620.13|0
1651627220000|2022-05-04 01:20:20|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1651627240000|2022-05-04 01:20:40|623.12|620.32|622.93|620.13|623.12|620.32|622.93|620.13|0
1651627250000|2022-05-04 01:20:50|623.03|620.23|623.32|620.52|623.32|620.52|623.03|620.23|0
1651627260000|2022-05-04 01:21:00|623.42|620.62|623.32|620.52|623.42|620.62|623.32|620.52|0
1651627270000|2022-05-04 01:21:10|623.52|620.72|623.52|620.72|623.52|620.72|623.32|620.52|0
1651627280000|2022-05-04 01:21:20|623.32|620.52|623.32|620.52|623.32|620.52|623.12|620.32|0
1651627290000|2022-05-04 01:21:30|623.23|620.43|623.32|620.52|623.32|620.52|623.23|620.43|0
1651627300000|2022-05-04 01:21:40|623.23|620.43|623.32|620.52|623.32|620.52|623.23|620.43|0
1651627310000|2022-05-04 01:21:50|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1651627320000|2022-05-04 01:22:00|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1651627330000|2022-05-04 01:22:10|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1651627340000|2022-05-04 01:22:20|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1651627350000|2022-05-04 01:22:30|623.23|620.43|623.12|620.32|623.23|620.43|623.12|620.32|0
1651627370000|2022-05-04 01:22:50|622.93|620.13|622.93|620.13|622.93|620.13|622.93|620.13|0
1651627390000|2022-05-04 01:23:10|622.83|620.03|622.93|620.13|622.93|620.13|622.83|620.03|0
1651627400000|2022-05-04 01:23:20|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1651627410000|2022-05-04 01:23:30|622.93|620.13|622.73|619.93|622.93|620.13|622.73|619.93|0
1651627420000|2022-05-04 01:23:40|622.83|620.03|622.73|619.93|622.83|620.03|622.73|619.93|0
1651627430000|2022-05-04 01:23:50|622.83|620.03|622.93|620.13|622.93|620.13|622.73|619.93|0
1651627440000|2022-05-04 01:24:00|622.83|620.03|622.83|620.03|622.83|620.03|622.83|620.03|0
1651627450000|2022-05-04 01:24:10|622.93|620.13|622.93|620.13|622.93|620.13|622.93|620.13|0
1651627460000|2022-05-04 01:24:20|622.73|619.93|622.73|619.93|622.73|619.93|622.73|619.93|0
1651627480000|2022-05-04 01:24:40|622.83|620.03|622.93|620.13|622.93|620.13|622.73|619.93|0
1651627490000|2022-05-04 01:24:50|622.73|619.93|622.83|620.03|622.83|620.03|622.73|619.93|0
1651627500000|2022-05-04 01:25:00|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1651627520000|2022-05-04 01:25:20|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1651627550000|2022-05-04 01:25:50|623.12|620.32|622.93|620.13|623.12|620.32|622.93|620.13|0
1651627560000|2022-05-04 01:26:00|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1651627590000|2022-05-04 01:26:30|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1651627600000|2022-05-04 01:26:40|622.93|620.13|622.93|620.13|622.93|620.13|622.93|620.13|0
1651627620000|2022-05-04 01:27:00|622.73|619.93|622.53|619.73|622.73|619.93|622.53|619.73|0
1651627630000|2022-05-04 01:27:10|622.83|620.03|622.73|619.93|622.93|620.13|622.73|619.93|0
1651627650000|2022-05-04 01:27:30|622.64|619.84|622.73|619.93|622.73|619.93|622.64|619.84|0
1651627670000|2022-05-04 01:27:50|622.64|619.84|622.53|619.73|622.64|619.84|622.53|619.73|0
1651627680000|2022-05-04 01:28:00|622.64|619.84|622.53|619.73|622.64|619.84|622.53|619.73|0
1651627690000|2022-05-04 01:28:10|622.64|619.84|622.53|619.73|622.64|619.84|622.53|619.73|0
1651627700000|2022-05-04 01:28:20|622.34|619.54|622.34|619.54|622.34|619.54|622.34|619.54|0
1651627720000|2022-05-04 01:28:40|622.14|619.34|622.14|619.34|622.14|619.34|622.14|619.34|0
1651627730000|2022-05-04 01:28:50|621.95|619.15|622.14|619.34|622.14|619.34|621.95|619.15|0
1651627740000|2022-05-04 01:29:00|622.24|619.44|621.95|619.15|622.24|619.44|621.95|619.15|0
1651627750000|2022-05-04 01:29:10|622.05|619.25|621.95|619.15|622.14|619.34|621.95|619.15|0
1651627760000|2022-05-04 01:29:20|621.75|618.95|621.75|618.95|621.75|618.95|621.75|618.95|0
1651627770000|2022-05-04 01:29:30|621.85|619.05|621.85|619.05|621.85|619.05|621.75|618.95|0
1651627780000|2022-05-04 01:29:40|621.75|618.95|621.75|618.95|621.75|618.95|621.75|618.95|0
1651627790000|2022-05-04 01:29:50|621.95|619.15|621.95|619.15|621.95|619.15|621.95|619.15|0
1651627800000|2022-05-04 01:30:00|621.75|618.95|621.75|618.95|621.75|618.95|621.55|618.75|0
1651627810000|2022-05-04 01:30:10|621.95|619.15|622.34|619.54|622.34|619.54|621.95|619.15|0
1651627820000|2022-05-04 01:30:20|622.53|619.73|622.14|619.34|622.53|619.73|622.14|619.34|0
1651627830000|2022-05-04 01:30:30|622.05|619.25|621.75|618.95|622.14|619.34|621.75|618.95|0
1651627840000|2022-05-04 01:30:40|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1651627850000|2022-05-04 01:30:50|621.75|618.95|621.55|618.75|621.75|618.95|621.55|618.75|0
1651627860000|2022-05-04 01:31:00|621.75|618.95|621.75|618.95|621.75|618.95|621.75|618.95|0
1651627870000|2022-05-04 01:31:10|621.66|618.86|621.55|618.75|621.75|618.95|621.55|618.75|0
1651627880000|2022-05-04 01:31:20|621.36|618.56|621.36|618.56|621.36|618.56|621.36|618.56|0
1651627890000|2022-05-04 01:31:30|621.46|618.66|621.36|618.56|621.46|618.66|621.36|618.56|0
1651627900000|2022-05-04 01:31:40|621.16|618.36|620.97|618.17|621.16|618.36|620.97|618.17|0
1651627910000|2022-05-04 01:31:50|620.87|618.07|620.77|617.97|620.87|618.07|620.77|617.97|0
1651627920000|2022-05-04 01:32:00|620.97|618.17|620.97|618.17|620.97|618.17|620.77|617.97|0
1651627930000|2022-05-04 01:32:10|621.16|618.36|621.36|618.56|621.36|618.56|621.16|618.36|0
1651627940000|2022-05-04 01:32:20|621.16|618.36|621.26|618.46|621.26|618.46|621.16|618.36|0
1651627950000|2022-05-04 01:32:30|621.36|618.56|621.36|618.56|621.36|618.56|621.36|618.56|0
1651627980000|2022-05-04 01:33:00|621.16|618.36|620.97|618.17|621.16|618.36|620.97|618.17|0
1651627990000|2022-05-04 01:33:10|620.77|617.97|620.87|618.07|620.97|618.17|620.77|617.97|0
1651628000000|2022-05-04 01:33:20|620.77|617.97|621.07|618.27|621.07|618.27|620.77|617.97|0
1651628010000|2022-05-04 01:33:30|621.16|618.36|621.16|618.36|621.16|618.36|621.16|618.36|0
1651628020000|2022-05-04 01:33:40|621.07|618.27|621.07|618.27|621.16|618.36|621.07|618.27|0
1651628030000|2022-05-04 01:33:50|621.16|618.36|621.16|618.36|621.16|618.36|620.97|618.17|0
1651628040000|2022-05-04 01:34:00|621.07|618.27|620.97|618.17|621.07|618.27|620.97|618.17|0
1651628050000|2022-05-04 01:34:10|621.16|618.36|621.36|618.56|621.36|618.56|621.16|618.36|0
1651628060000|2022-05-04 01:34:20|621.26|618.46|621.16|618.36|621.26|618.46|621.16|618.36|0
1651628070000|2022-05-04 01:34:30|621.26|618.46|621.16|618.36|621.26|618.46|621.16|618.36|0
1651628100000|2022-05-04 01:35:00|620.97|618.17|620.96|618.16|620.97|618.17|620.96|618.16|0
1651628110000|2022-05-04 01:35:10|621.16|618.36|621.36|618.56|621.36|618.56|621.16|618.36|0
1651628140000|2022-05-04 01:35:40|621.55|618.75|621.46|618.66|621.55|618.75|621.46|618.66|0
1651628150000|2022-05-04 01:35:50|621.55|618.75|621.55|618.75|621.55|618.75|621.55|618.75|0
1651628160000|2022-05-04 01:36:00|621.75|618.95|621.55|618.75|621.75|618.95|621.55|618.75|0
1651628180000|2022-05-04 01:36:20|621.46|618.66|621.55|618.75|621.55|618.75|621.46|618.66|0
1651628190000|2022-05-04 01:36:30|621.46|618.66|621.46|618.66|621.46|618.66|621.46|618.66|0
1651628200000|2022-05-04 01:36:40|621.55|618.75|621.36|618.56|621.55|618.75|621.36|618.56|0
1651628210000|2022-05-04 01:36:50|621.55|618.75|621.55|618.75|621.55|618.75|621.55|618.75|0
1651628220000|2022-05-04 01:37:00|621.65|618.85|621.75|618.95|621.75|618.95|621.55|618.75|0
1651628230000|2022-05-04 01:37:10|620.96|618.16|620.77|617.97|621.07|618.27|620.77|617.97|0
1651628250000|2022-05-04 01:37:30|620.57|617.77|620.38|617.58|620.57|617.77|620.38|617.58|0
1651628260000|2022-05-04 01:37:40|620.28|617.48|620.18|617.38|620.28|617.48|620.18|617.38|0
1651628270000|2022-05-04 01:37:50|619.99|617.19|620.18|617.38|620.18|617.38|619.99|617.19|0
1651628280000|2022-05-04 01:38:00|620.38|617.58|621.16|618.36|621.16|618.36|620.38|617.58|0
1651628290000|2022-05-04 01:38:10|620.96|618.16|621.16|618.36|621.16|618.36|620.96|618.16|0
1651628310000|2022-05-04 01:38:30|621.07|618.27|621.07|618.27|621.07|618.27|621.07|618.27|0
1651628320000|2022-05-04 01:38:40|620.96|618.16|621.16|618.36|621.16|618.36|620.96|618.16|0
1651628330000|2022-05-04 01:38:50|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1651628360000|2022-05-04 01:39:20|621.07|618.27|621.07|618.27|621.07|618.27|621.07|618.27|0
1651628370000|2022-05-04 01:39:30|621.16|618.36|620.96|618.16|621.16|618.36|620.96|618.16|0
1651628380000|2022-05-04 01:39:40|621.07|618.27|621.16|618.36|621.16|618.36|621.07|618.27|0
1651628400000|2022-05-04 01:40:00|620.96|618.16|621.07|618.27|621.07|618.27|620.96|618.16|0
1651628410000|2022-05-04 01:40:10|620.96|618.16|620.96|618.16|620.96|618.16|620.77|617.97|0
1651628420000|2022-05-04 01:40:20|620.77|617.97|620.77|617.97|620.87|618.07|620.77|617.97|0
1651628430000|2022-05-04 01:40:30|620.87|618.07|620.57|617.77|620.87|618.07|620.57|617.77|0
1651628440000|2022-05-04 01:40:40|620.77|617.97|620.77|617.97|620.77|617.97|620.67|617.87|0
1651628450000|2022-05-04 01:40:50|620.57|617.77|620.38|617.58|620.57|617.77|620.38|617.58|0
1651628510000|2022-05-04 01:41:50|620.28|617.48|620.57|617.77|620.57|617.77|620.28|617.48|0
1651628520000|2022-05-04 01:42:00|620.77|617.97|620.77|617.97|620.77|617.97|620.77|617.97|0
1651628530000|2022-05-04 01:42:10|620.87|618.07|620.67|617.87|620.87|618.07|620.57|617.77|0
1651628540000|2022-05-04 01:42:20|620.77|617.97|620.77|617.97|620.77|617.97|620.77|617.97|0
1651628570000|2022-05-04 01:42:50|620.57|617.77|620.57|617.77|620.57|617.77|620.57|617.77|0
1651628580000|2022-05-04 01:43:00|620.77|617.97|620.77|617.97|620.77|617.97|620.77|617.97|0
1651628590000|2022-05-04 01:43:10|620.57|617.77|620.48|617.68|620.57|617.77|620.48|617.68|0
1651628600000|2022-05-04 01:43:20|620.57|617.77|620.18|617.38|620.57|617.77|620.18|617.38|0
1651628610000|2022-05-04 01:43:30|619.98|617.18|620.18|617.38|620.18|617.38|619.98|617.18|0
1651628620000|2022-05-04 01:43:40|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1651628630000|2022-05-04 01:43:50|620.18|617.38|620.09|617.29|620.18|617.38|620.09|617.29|0
1651628640000|2022-05-04 01:44:00|620.18|617.38|620.18|617.38|620.18|617.38|620.18|617.38|0
1651628660000|2022-05-04 01:44:20|620.09|617.29|619.98|617.18|620.09|617.29|619.98|617.18|0
1651628680000|2022-05-04 01:44:40|619.89|617.09|619.79|616.99|619.89|617.09|619.79|616.99|0
1651628690000|2022-05-04 01:44:50|619.98|617.18|620.18|617.38|620.18|617.38|619.98|617.18|0
1651628700000|2022-05-04 01:45:00|619.79|616.99|619.89|617.09|619.89|617.09|619.79|616.99|0
1651628710000|2022-05-04 01:45:10|619.98|617.18|619.98|617.18|619.98|617.18|619.89|617.09|0
1651628720000|2022-05-04 01:45:20|619.89|617.09|620.09|617.29|620.09|617.29|619.89|617.09|0
1651628730000|2022-05-04 01:45:30|620.18|617.38|620.37|617.57|620.37|617.57|620.18|617.38|0
1651628740000|2022-05-04 01:45:40|620.28|617.48|620.28|617.48|620.37|617.57|620.18|617.38|0
1651628750000|2022-05-04 01:45:50|620.37|617.57|619.98|617.18|620.37|617.57|619.98|617.18|0
1651628760000|2022-05-04 01:46:00|620.18|617.38|620.09|617.29|620.18|617.38|620.09|617.29|0
1651628770000|2022-05-04 01:46:10|620.18|617.38|620.37|617.57|620.37|617.57|620.18|617.38|0
1651628780000|2022-05-04 01:46:20|620.57|617.77|620.57|617.77|620.57|617.77|620.57|617.77|0
1651628790000|2022-05-04 01:46:30|620.48|617.68|620.37|617.57|620.57|617.77|620.37|617.57|0
1651628810000|2022-05-04 01:46:50|620.18|617.38|620.28|617.48|620.28|617.48|620.18|617.38|0
1651628820000|2022-05-04 01:47:00|620.37|617.57|620.77|617.97|620.77|617.97|620.37|617.57|0
1651628830000|2022-05-04 01:47:10|620.96|618.16|620.96|618.16|621.16|618.36|620.96|618.16|0
1651628840000|2022-05-04 01:47:20|620.37|617.57|620.37|617.57|620.57|617.77|620.37|617.57|0
1651628850000|2022-05-04 01:47:30|620.57|617.77|620.96|618.16|620.96|618.16|620.57|617.77|0
1651628860000|2022-05-04 01:47:40|620.77|617.97|620.96|618.16|620.96|618.16|620.77|617.97|0
1651628870000|2022-05-04 01:47:50|621.16|618.36|620.96|618.16|621.16|618.36|620.96|618.16|0
1651628880000|2022-05-04 01:48:00|620.77|617.97|620.87|618.07|620.96|618.16|620.77|617.97|0
1651628890000|2022-05-04 01:48:10|620.77|617.97|620.77|617.97|620.77|617.97|620.77|617.97|0
1651628900000|2022-05-04 01:48:20|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1651628910000|2022-05-04 01:48:30|620.77|617.97|620.87|618.07|620.87|618.07|620.77|617.97|0
1651628920000|2022-05-04 01:48:40|620.77|617.97|620.96|618.16|620.96|618.16|620.77|617.97|0
1651628930000|2022-05-04 01:48:50|621.16|618.36|621.16|618.36|621.16|618.36|621.16|618.36|0
1651628960000|2022-05-04 01:49:20|620.96|618.16|620.87|618.07|620.96|618.16|620.77|617.97|0
1651628970000|2022-05-04 01:49:30|620.77|617.97|620.96|618.16|620.96|618.16|620.77|617.97|0
1651628980000|2022-05-04 01:49:40|620.87|618.07|620.77|617.97|620.87|618.07|620.77|617.97|0
1651628990000|2022-05-04 01:49:50|620.87|618.07|620.77|617.97|620.96|618.16|620.77|617.97|0
1651629000000|2022-05-04 01:50:00|620.96|618.16|621.06|618.26|621.06|618.26|620.96|618.16|0
1651629010000|2022-05-04 01:50:10|620.96|618.16|620.96|618.16|620.96|618.16|620.77|617.97|0
1651629020000|2022-05-04 01:50:20|621.16|618.36|620.96|618.16|621.16|618.36|620.87|618.07|0
1651629050000|2022-05-04 01:50:50|621.06|618.26|621.16|618.36|621.16|618.36|620.96|618.16|0
1651629070000|2022-05-04 01:51:10|620.96|618.16|621.06|618.26|621.16|618.36|620.96|618.16|0
1651629080000|2022-05-04 01:51:20|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1651629090000|2022-05-04 01:51:30|620.87|618.07|620.96|618.16|620.96|618.16|620.87|618.07|0
1651629100000|2022-05-04 01:51:40|620.76|617.96|620.87|618.07|620.87|618.07|620.76|617.96|0
1651629110000|2022-05-04 01:51:50|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1651629120000|2022-05-04 01:52:00|621.06|618.26|621.16|618.36|621.16|618.36|621.06|618.26|0
1651629150000|2022-05-04 01:52:30|621.06|618.26|621.06|618.26|621.16|618.36|620.96|618.16|0
1651629160000|2022-05-04 01:52:40|620.96|618.16|621.16|618.36|621.16|618.36|620.96|618.16|0
1651629190000|2022-05-04 01:53:10|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1651629200000|2022-05-04 01:53:20|620.76|617.96|620.76|617.96|620.76|617.96|620.67|617.87|0
1651629210000|2022-05-04 01:53:30|620.96|618.16|620.76|617.96|620.96|618.16|620.76|617.96|0
1651629230000|2022-05-04 01:53:50|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1651629240000|2022-05-04 01:54:00|621.16|618.36|620.96|618.16|621.16|618.36|620.96|618.16|0
1651629260000|2022-05-04 01:54:20|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1651629280000|2022-05-04 01:54:40|621.16|618.36|621.16|618.36|621.16|618.36|621.16|618.36|0
1651629330000|2022-05-04 01:55:30|621.06|618.26|621.16|618.36|621.16|618.36|621.06|618.26|0
1651629340000|2022-05-04 01:55:40|620.76|617.96|620.96|618.16|620.96|618.16|620.76|617.96|0
1651629350000|2022-05-04 01:55:50|620.87|618.07|620.87|618.07|620.87|618.07|620.87|618.07|0
1651629360000|2022-05-04 01:56:00|620.96|618.16|620.76|617.96|620.96|618.16|620.76|617.96|0
1651629370000|2022-05-04 01:56:10|620.87|618.07|620.76|617.96|620.87|618.07|620.76|617.96|0
1651629380000|2022-05-04 01:56:20|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1651629390000|2022-05-04 01:56:30|621.06|618.26|621.15|618.35|621.15|618.35|621.06|618.26|0
1651629400000|2022-05-04 01:56:40|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1651629410000|2022-05-04 01:56:50|621.06|618.26|621.06|618.26|621.06|618.26|621.06|618.26|0
1651629420000|2022-05-04 01:57:00|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651629440000|2022-05-04 01:57:20|620.96|618.16|620.96|618.16|620.96|618.16|620.96|618.16|0
1651629460000|2022-05-04 01:57:40|621.15|618.35|621.35|618.55|621.35|618.55|621.15|618.35|0
1651629470000|2022-05-04 01:57:50|620.96|618.16|621.35|618.55|621.35|618.55|620.96|618.16|0
1651629480000|2022-05-04 01:58:00|621.55|618.75|621.74|618.94|621.74|618.94|621.55|618.75|0
1651629490000|2022-05-04 01:58:10|621.55|618.75|621.55|618.75|621.55|618.75|621.55|618.75|0
1651629500000|2022-05-04 01:58:20|621.74|618.94|621.55|618.75|621.74|618.94|621.55|618.75|0
1651629510000|2022-05-04 01:58:30|621.35|618.55|621.15|618.35|621.35|618.55|621.15|618.35|0
1651629520000|2022-05-04 01:58:40|621.55|618.75|621.45|618.65|621.55|618.75|621.45|618.65|0
1651629530000|2022-05-04 01:58:50|621.55|618.75|621.55|618.75|621.55|618.75|621.55|618.75|0
1651629540000|2022-05-04 01:59:00|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1651629550000|2022-05-04 01:59:10|621.65|618.85|621.74|618.94|621.74|618.94|621.65|618.85|0
1651629560000|2022-05-04 01:59:20|621.55|618.75|621.65|618.85|621.65|618.85|621.55|618.75|0
1651629570000|2022-05-04 01:59:30|621.55|618.75|621.35|618.55|621.55|618.75|621.35|618.55|0
1651629580000|2022-05-04 01:59:40|621.45|618.65|621.35|618.55|621.45|618.65|621.35|618.55|0
1651629600000|2022-05-04 02:00:00|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651629610000|2022-05-04 02:00:10|620.96|618.16|621.15|618.35|621.15|618.35|620.96|618.16|0
1651629620000|2022-05-04 02:00:20|621.26|618.46|621.55|618.75|621.55|618.75|621.26|618.46|0
1651629630000|2022-05-04 02:00:30|621.45|618.65|621.45|618.65|621.55|618.75|621.45|618.65|0
1651629640000|2022-05-04 02:00:40|621.55|618.75|621.55|618.75|621.55|618.75|621.45|618.65|0
1651629660000|2022-05-04 02:01:00|621.45|618.65|621.35|618.55|621.55|618.75|621.35|618.55|0
1651629670000|2022-05-04 02:01:10|621.26|618.46|621.15|618.35|621.26|618.46|621.15|618.35|0
1651629680000|2022-05-04 02:01:20|621.26|618.46|621.15|618.35|621.26|618.46|621.15|618.35|0
1651629700000|2022-05-04 02:01:40|621.06|618.26|620.76|617.96|621.06|618.26|620.76|617.96|0
1651629710000|2022-05-04 02:01:50|620.57|617.77|620.37|617.57|620.57|617.77|620.37|617.57|0
1651629720000|2022-05-04 02:02:00|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1651629730000|2022-05-04 02:02:10|620.67|617.87|620.67|617.87|620.67|617.87|620.57|617.77|0
1651629740000|2022-05-04 02:02:20|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1651629750000|2022-05-04 02:02:30|620.57|617.77|620.37|617.57|620.57|617.77|620.37|617.57|0
1651629760000|2022-05-04 02:02:40|620.17|617.37|619.78|616.98|620.17|617.37|619.78|616.98|0
1651629770000|2022-05-04 02:02:50|619.39|616.59|619.59|616.79|619.69|616.89|619.39|616.59|0
1651629780000|2022-05-04 02:03:00|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1651629790000|2022-05-04 02:03:10|619.88|617.08|620.17|617.37|620.17|617.37|619.88|617.08|0
1651629800000|2022-05-04 02:03:20|620.08|617.28|619.98|617.18|620.08|617.28|619.98|617.18|0
1651629810000|2022-05-04 02:03:30|620.17|617.37|620.37|617.57|620.37|617.57|620.17|617.37|0
1651629820000|2022-05-04 02:03:40|620.28|617.48|620.57|617.77|620.57|617.77|620.28|617.48|0
1651629840000|2022-05-04 02:04:00|620.37|617.57|620.17|617.37|620.57|617.77|620.17|617.37|0
1651629850000|2022-05-04 02:04:10|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1651629860000|2022-05-04 02:04:20|620.47|617.67|620.57|617.77|620.57|617.77|620.37|617.57|0
1651629870000|2022-05-04 02:04:30|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1651629880000|2022-05-04 02:04:40|620.47|617.67|620.57|617.77|620.57|617.77|620.37|617.57|0
1651629900000|2022-05-04 02:05:00|620.37|617.57|620.28|617.48|620.37|617.57|620.28|617.48|0
1651629910000|2022-05-04 02:05:10|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1651629920000|2022-05-04 02:05:20|620.08|617.28|620.08|617.28|620.08|617.28|620.08|617.28|0
1651629930000|2022-05-04 02:05:30|619.98|617.18|619.98|617.18|619.98|617.18|619.88|617.08|0
1651629940000|2022-05-04 02:05:40|619.88|617.08|619.78|616.98|619.98|617.18|619.78|616.98|0
1651629950000|2022-05-04 02:05:50|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1651629960000|2022-05-04 02:06:00|620.08|617.28|619.98|617.18|620.08|617.28|619.78|616.98|0
1651629980000|2022-05-04 02:06:20|620.08|617.28|620.17|617.37|620.17|617.37|620.08|617.28|0
1651629990000|2022-05-04 02:06:30|619.98|617.18|619.78|616.98|619.98|617.18|619.78|616.98|0
1651630010000|2022-05-04 02:06:50|619.59|616.79|619.59|616.79|619.59|616.79|619.59|616.79|0
1651630030000|2022-05-04 02:07:10|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1651630050000|2022-05-04 02:07:30|619.88|617.08|619.98|617.18|619.98|617.18|619.78|616.98|0
1651630060000|2022-05-04 02:07:40|620.17|617.37|619.98|617.18|620.17|617.37|619.98|617.18|0
1651630080000|2022-05-04 02:08:00|619.78|616.98|619.98|617.18|619.98|617.18|619.78|616.98|0
1651630100000|2022-05-04 02:08:20|620.17|617.37|620.17|617.37|620.17|617.37|620.17|617.37|0
1651630130000|2022-05-04 02:08:50|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1651630140000|2022-05-04 02:09:00|620.56|617.76|620.56|617.76|620.56|617.76|620.56|617.76|0
1651630170000|2022-05-04 02:09:30|620.17|617.37|620.37|617.57|620.37|617.57|620.17|617.37|0
1651630180000|2022-05-04 02:09:40|620.56|617.76|620.56|617.76|620.56|617.76|620.56|617.76|0
1651630190000|2022-05-04 02:09:50|620.37|617.57|620.37|617.57|620.56|617.76|620.37|617.57|0
1651630220000|2022-05-04 02:10:20|620.56|617.76|620.56|617.76|620.56|617.76|620.56|617.76|0
1651630260000|2022-05-04 02:11:00|620.67|617.87|620.67|617.87|620.67|617.87|620.67|617.87|0
1651630270000|2022-05-04 02:11:10|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1651630290000|2022-05-04 02:11:30|620.56|617.76|620.17|617.37|620.56|617.76|620.17|617.37|0
1651630300000|2022-05-04 02:11:40|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1651630310000|2022-05-04 02:11:50|620.56|617.76|620.56|617.76|620.56|617.76|620.56|617.76|0
1651630350000|2022-05-04 02:12:30|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1651630360000|2022-05-04 02:12:40|620.95|618.15|620.76|617.96|620.95|618.15|620.76|617.96|0
1651630370000|2022-05-04 02:12:50|620.95|618.15|620.95|618.15|620.95|618.15|620.95|618.15|0
1651630380000|2022-05-04 02:13:00|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1651630390000|2022-05-04 02:13:10|620.95|618.15|620.95|618.15|620.95|618.15|620.95|618.15|0
1651630400000|2022-05-04 02:13:20|620.86|618.06|620.95|618.15|620.95|618.15|620.86|618.06|0
1651630410000|2022-05-04 02:13:30|620.76|617.96|620.95|618.15|620.95|618.15|620.76|617.96|0
1651630420000|2022-05-04 02:13:40|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1651630430000|2022-05-04 02:13:50|620.86|618.06|620.95|618.15|620.95|618.15|620.76|617.96|0
1651630450000|2022-05-04 02:14:10|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1651630460000|2022-05-04 02:14:20|620.95|618.15|620.95|618.15|620.95|618.15|620.95|618.15|0
1651630480000|2022-05-04 02:14:40|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1651630490000|2022-05-04 02:14:50|620.95|618.15|620.95|618.15|620.95|618.15|620.95|618.15|0
1651630520000|2022-05-04 02:15:20|621.15|618.35|621.35|618.55|621.35|618.55|621.15|618.35|0
1651630530000|2022-05-04 02:15:30|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651630550000|2022-05-04 02:15:50|621.35|618.55|621.35|618.55|621.35|618.55|621.35|618.55|0
1651630560000|2022-05-04 02:16:00|621.54|618.74|621.54|618.74|621.54|618.74|621.54|618.74|0
1651630570000|2022-05-04 02:16:10|621.45|618.65|621.54|618.74|621.54|618.74|621.45|618.65|0
1651630590000|2022-05-04 02:16:30|621.35|618.55|621.35|618.55|621.35|618.55|621.35|618.55|0
1651630620000|2022-05-04 02:17:00|621.15|618.35|621.35|618.55|621.35|618.55|621.15|618.35|0
1651630630000|2022-05-04 02:17:10|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651630680000|2022-05-04 02:18:00|620.95|618.15|620.95|618.15|620.95|618.15|620.95|618.15|0
1651630700000|2022-05-04 02:18:20|620.76|617.96|620.76|617.96|620.76|617.96|620.76|617.96|0
1651630710000|2022-05-04 02:18:30|620.95|618.15|620.56|617.76|620.95|618.15|620.56|617.76|0
1651630750000|2022-05-04 02:19:10|620.37|617.57|620.37|617.57|620.37|617.57|620.37|617.57|0
1651630760000|2022-05-04 02:19:20|620.56|617.76|620.56|617.76|620.56|617.76|620.56|617.76|0
1651630770000|2022-05-04 02:19:30|620.66|617.86|620.56|617.76|620.66|617.86|620.56|617.76|0
1651630780000|2022-05-04 02:19:40|620.66|617.86|620.56|617.76|620.76|617.96|620.56|617.76|0
1651630790000|2022-05-04 02:19:50|620.47|617.67|620.37|617.57|620.47|617.67|620.37|617.57|0
1651630800000|2022-05-04 02:20:00|620.76|617.96|620.86|618.06|620.95|618.15|620.76|617.96|0
1651630810000|2022-05-04 02:20:10|620.95|618.15|621.25|618.45|621.25|618.45|620.95|618.15|0
1651630820000|2022-05-04 02:20:20|621.15|618.35|621.34|618.54|621.34|618.54|621.15|618.35|0
1651630830000|2022-05-04 02:20:30|621.15|618.35|621.25|618.45|621.25|618.45|621.15|618.35|0
1651630840000|2022-05-04 02:20:40|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651630850000|2022-05-04 02:20:50|621.34|618.54|621.45|618.65|621.45|618.65|621.34|618.54|0
1651630860000|2022-05-04 02:21:00|621.54|618.74|621.54|618.74|621.54|618.74|621.54|618.74|0
1651630880000|2022-05-04 02:21:20|621.34|618.54|621.15|618.35|621.34|618.54|621.15|618.35|0
1651630890000|2022-05-04 02:21:30|620.95|618.15|621.15|618.35|621.15|618.35|620.95|618.15|0
1651630900000|2022-05-04 02:21:40|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651630910000|2022-05-04 02:21:50|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651630920000|2022-05-04 02:22:00|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651630930000|2022-05-04 02:22:10|621.25|618.45|621.15|618.35|621.25|618.45|621.15|618.35|0
1651630950000|2022-05-04 02:22:30|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651631000000|2022-05-04 02:23:20|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1651631010000|2022-05-04 02:23:30|621.34|618.54|621.15|618.35|621.34|618.54|621.15|618.35|0
1651631030000|2022-05-04 02:23:50|621.05|618.25|621.34|618.54|621.34|618.54|621.05|618.25|0
1651631040000|2022-05-04 02:24:00|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651631050000|2022-05-04 02:24:10|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651631070000|2022-05-04 02:24:30|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651631080000|2022-05-04 02:24:40|621.05|618.25|621.25|618.45|621.25|618.45|621.05|618.25|0
1651631090000|2022-05-04 02:24:50|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651631100000|2022-05-04 02:25:00|620.95|618.15|620.95|618.15|620.95|618.15|620.95|618.15|0
1651631110000|2022-05-04 02:25:10|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651631120000|2022-05-04 02:25:20|621.05|618.25|621.05|618.25|621.05|618.25|621.05|618.25|0
1651631130000|2022-05-04 02:25:30|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651631160000|2022-05-04 02:26:00|621.34|618.54|621.15|618.35|621.34|618.54|621.15|618.35|0
1651631200000|2022-05-04 02:26:40|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651631210000|2022-05-04 02:26:50|621.44|618.64|621.54|618.74|621.54|618.74|621.44|618.64|0
1651631220000|2022-05-04 02:27:00|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651631250000|2022-05-04 02:27:30|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651631270000|2022-05-04 02:27:50|621.05|618.25|621.15|618.35|621.15|618.35|620.95|618.15|0
1651631290000|2022-05-04 02:28:10|620.95|618.15|620.95|618.15|620.95|618.15|620.95|618.15|0
1651631340000|2022-05-04 02:29:00|620.75|617.95|620.75|617.95|620.75|617.95|620.75|617.95|0
1651631350000|2022-05-04 02:29:10|620.56|617.76|620.56|617.76|620.56|617.76|620.56|617.76|0
1651631360000|2022-05-04 02:29:20|620.66|617.86|620.75|617.95|620.75|617.95|620.66|617.86|0
1651631370000|2022-05-04 02:29:30|620.95|618.15|620.95|618.15|620.95|618.15|620.95|618.15|0
1651631380000|2022-05-04 02:29:40|621.05|618.25|621.05|618.25|621.05|618.25|620.95|618.15|0
1651631390000|2022-05-04 02:29:50|620.95|618.15|621.15|618.35|621.15|618.35|620.95|618.15|0
1651631400000|2022-05-04 02:30:00|620.95|618.15|620.95|618.15|620.95|618.15|620.95|618.15|0
1651631410000|2022-05-04 02:30:10|621.05|618.25|620.95|618.15|621.05|618.25|620.95|618.15|0
1651631420000|2022-05-04 02:30:20|621.05|618.25|621.54|618.74|621.54|618.74|621.05|618.25|0
1651631440000|2022-05-04 02:30:40|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651631450000|2022-05-04 02:30:50|621.25|618.45|621.15|618.35|621.25|618.45|621.15|618.35|0
1651631460000|2022-05-04 02:31:00|620.95|618.15|620.95|618.15|620.95|618.15|620.95|618.15|0
1651631480000|2022-05-04 02:31:20|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651631500000|2022-05-04 02:31:40|621.25|618.45|621.54|618.74|621.54|618.74|621.25|618.45|0
1651631510000|2022-05-04 02:31:50|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651631520000|2022-05-04 02:32:00|621.44|618.64|621.54|618.74|621.54|618.74|621.44|618.64|0
1651631530000|2022-05-04 02:32:10|621.44|618.64|621.44|618.64|621.44|618.64|621.44|618.64|0
1651631540000|2022-05-04 02:32:20|621.54|618.74|621.34|618.54|621.54|618.74|621.34|618.54|0
1651631570000|2022-05-04 02:32:50|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1651631580000|2022-05-04 02:33:00|621.15|618.35|621.15|618.35|621.15|618.35|621.15|618.35|0
1651631590000|2022-05-04 02:33:10|621.14|618.34|621.14|618.34|621.14|618.34|621.14|618.34|0
1651631610000|2022-05-04 02:33:30|621.34|618.54|621.34|618.54|621.34|618.54|621.34|618.54|0
1651631630000|2022-05-04 02:33:50|621.54|618.74|621.54|618.74|621.54|618.74|621.54|618.74|0
1651631690000|2022-05-04 02:34:50|623.1|620.3|623.01|620.21|623.1|620.3|622.91|620.11|0
1651631700000|2022-05-04 02:35:00|623.1|620.3|623.69|620.89|623.69|620.89|622.91|620.11|0
1651631710000|2022-05-04 02:35:10|623.3|620.5|623.3|620.5|623.3|620.5|623.3|620.5|0
1651631720000|2022-05-04 02:35:20|623.21|620.41|623.3|620.5|623.3|620.5|623.21|620.41|0
1651631730000|2022-05-04 02:35:30|623.01|620.21|622.91|620.11|623.1|620.3|622.91|620.11|0
1651631740000|2022-05-04 02:35:40|623.01|620.21|623.1|620.3|623.1|620.3|623.01|620.21|0
1651631750000|2022-05-04 02:35:50|623.3|620.5|622.91|620.11|623.3|620.5|622.91|620.11|0
1651631760000|2022-05-04 02:36:00|622.81|620.01|622.81|620.01|622.81|620.01|622.71|619.91|0
1651631770000|2022-05-04 02:36:10|622.71|619.91|622.71|619.91|622.91|620.11|622.71|619.91|0
1651631790000|2022-05-04 02:36:30|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1651631800000|2022-05-04 02:36:40|622.32|619.52|622.32|619.52|622.32|619.52|622.32|619.52|0
1651631810000|2022-05-04 02:36:50|622.12|619.32|622.03|619.23|622.12|619.32|622.03|619.23|0
1651631820000|2022-05-04 02:37:00|622.12|619.32|622.12|619.32|622.12|619.32|622.12|619.32|0
1651631830000|2022-05-04 02:37:10|621.93|619.13|621.93|619.13|621.93|619.13|621.93|619.13|0
1651631850000|2022-05-04 02:37:30|622.03|619.23|622.12|619.32|622.12|619.32|622.03|619.23|0
1651631860000|2022-05-04 02:37:40|622.32|619.52|622.52|619.72|622.52|619.72|622.32|619.52|0
1651631870000|2022-05-04 02:37:50|622.42|619.62|622.32|619.52|622.42|619.62|622.32|619.52|0
1651631880000|2022-05-04 02:38:00|622.12|619.32|622.12|619.32|622.12|619.32|622.12|619.32|0
1651631890000|2022-05-04 02:38:10|621.93|619.13|622.12|619.32|622.12|619.32|621.93|619.13|0
1651631900000|2022-05-04 02:38:20|622.03|619.23|622.03|619.23|622.03|619.23|622.03|619.23|0
1651631910000|2022-05-04 02:38:30|622.12|619.32|622.12|619.32|622.12|619.32|621.93|619.13|0
1651631920000|2022-05-04 02:38:40|622.03|619.23|622.03|619.23|622.03|619.23|622.03|619.23|0
1651631930000|2022-05-04 02:38:50|622.12|619.32|622.32|619.52|622.32|619.52|622.12|619.32|0
1651631940000|2022-05-04 02:39:00|622.12|619.32|622.12|619.32|622.22|619.42|622.12|619.32|0
1651631950000|2022-05-04 02:39:10|622.32|619.52|622.32|619.52|622.32|619.52|622.32|619.52|0
1651631960000|2022-05-04 02:39:20|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1651631980000|2022-05-04 02:39:40|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1651631990000|2022-05-04 02:39:50|622.91|620.11|622.91|620.11|622.91|620.11|622.91|620.11|0
1651632000000|2022-05-04 02:40:00|622.81|620.01|622.81|620.01|622.81|620.01|622.81|620.01|0
1651632010000|2022-05-04 02:40:10|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1651632020000|2022-05-04 02:40:20|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1651632030000|2022-05-04 02:40:30|622.42|619.62|622.91|620.11|622.91|620.11|622.42|619.62|0
1651632040000|2022-05-04 02:40:40|622.81|620.01|623.1|620.3|623.1|620.3|622.81|620.01|0
1651632050000|2022-05-04 02:40:50|623.01|620.21|623.01|620.21|623.01|620.21|623.01|620.21|0
1651632060000|2022-05-04 02:41:00|622.91|620.11|623.01|620.21|623.01|620.21|622.91|620.11|0
1651632070000|2022-05-04 02:41:10|622.81|620.01|622.71|619.91|622.91|620.11|622.71|619.91|0
1651632080000|2022-05-04 02:41:20|622.91|620.11|623.3|620.5|623.3|620.5|622.91|620.11|0
1651632090000|2022-05-04 02:41:30|623.1|620.3|623.1|620.3|623.2|620.4|623.1|620.3|0
1651632100000|2022-05-04 02:41:40|623.3|620.5|623.89|621.09|623.89|621.09|623.3|620.5|0
1651632130000|2022-05-04 02:42:10|624.28|621.48|624.67|621.87|624.67|621.87|624.28|621.48|0
1651632140000|2022-05-04 02:42:20|624.87|622.07|625.46|622.66|625.46|622.66|624.48|621.68|0
1651632150000|2022-05-04 02:42:30|625.56|622.76|625.46|622.66|625.56|622.76|625.46|622.66|0
1651632160000|2022-05-04 02:42:40|625.65|622.85|625.26|622.46|625.65|622.85|625.26|622.46|0
1651632170000|2022-05-04 02:42:50|625.06|622.26|625.26|622.46|625.46|622.66|625.06|622.26|0
1651632180000|2022-05-04 02:43:00|625.06|622.26|625.26|622.46|625.26|622.46|625.06|622.26|0
1651632190000|2022-05-04 02:43:10|625.36|622.56|625.26|622.46|625.46|622.66|625.26|622.46|0
1651632200000|2022-05-04 02:43:20|625.06|622.26|625.06|622.26|625.06|622.26|625.06|622.26|0
1651632210000|2022-05-04 02:43:30|625.26|622.46|625.26|622.46|625.26|622.46|625.26|622.46|0
1651632220000|2022-05-04 02:43:40|625.06|622.26|625.06|622.26|625.06|622.26|625.06|622.26|0
1651632230000|2022-05-04 02:43:50|625.26|622.46|625.06|622.26|625.26|622.46|625.06|622.26|0
1651632250000|2022-05-04 02:44:10|624.87|622.07|625.06|622.26|625.06|622.26|624.87|622.07|0
1651632260000|2022-05-04 02:44:20|624.97|622.17|624.87|622.07|624.97|622.17|624.87|622.07|0
1651632270000|2022-05-04 02:44:30|625.06|622.26|625.06|622.26|625.06|622.26|625.06|622.26|0
1651632280000|2022-05-04 02:44:40|624.87|622.07|624.87|622.07|624.87|622.07|624.87|622.07|0
1651632290000|2022-05-04 02:44:50|625.06|622.26|625.46|622.66|625.46|622.66|625.06|622.26|0
1651632310000|2022-05-04 02:45:10|625.26|622.46|625.26|622.46|625.26|622.46|625.26|622.46|0
1651632320000|2022-05-04 02:45:20|625.17|622.37|625.06|622.26|625.17|622.37|625.06|622.26|0
1651632350000|2022-05-04 02:45:50|624.87|622.07|624.87|622.07|624.87|622.07|624.87|622.07|0
1651632360000|2022-05-04 02:46:00|625.06|622.26|625.06|622.26|625.06|622.26|625.06|622.26|0
1651632390000|2022-05-04 02:46:30|624.87|622.07|625.06|622.26|625.06|622.26|624.87|622.07|0
1651632400000|2022-05-04 02:46:40|624.97|622.17|624.97|622.17|624.97|622.17|624.97|622.17|0
1651632410000|2022-05-04 02:46:50|624.87|622.07|625.36|622.56|625.36|622.56|624.87|622.07|0
1651632420000|2022-05-04 02:47:00|625.46|622.66|625.65|622.85|625.65|622.85|625.46|622.66|0
1651632430000|2022-05-04 02:47:10|625.46|622.66|625.46|622.66|625.46|622.66|625.46|622.66|0
1651632440000|2022-05-04 02:47:20|625.65|622.85|626.24|623.44|626.24|623.44|625.65|622.85|0
1651632450000|2022-05-04 02:47:30|626.05|623.25|625.85|623.05|626.15|623.35|625.85|623.05|0
1651632460000|2022-05-04 02:47:40|625.76|622.96|626.05|623.25|626.05|623.25|625.76|622.96|0
1651632470000|2022-05-04 02:47:50|625.85|623.05|626.05|623.25|626.05|623.25|625.85|623.05|0
1651632480000|2022-05-04 02:48:00|626.15|623.35|626.24|623.44|626.24|623.44|626.15|623.35|0
1651632490000|2022-05-04 02:48:10|626.34|623.54|626.34|623.54|626.34|623.54|626.24|623.44|0
1651632500000|2022-05-04 02:48:20|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1651632520000|2022-05-04 02:48:40|626.64|623.84|626.44|623.64|626.64|623.84|626.44|623.64|0
1651632530000|2022-05-04 02:48:50|626.34|623.54|626.24|623.44|626.34|623.54|626.24|623.44|0
1651632540000|2022-05-04 02:49:00|626.64|623.84|626.64|623.84|626.64|623.84|626.64|623.84|0
1651632550000|2022-05-04 02:49:10|626.54|623.74|626.44|623.64|626.54|623.74|626.44|623.64|0
1651632560000|2022-05-04 02:49:20|626.64|623.84|626.44|623.64|626.64|623.84|626.44|623.64|0
1651632580000|2022-05-04 02:49:40|626.64|623.84|626.64|623.84|626.64|623.84|626.64|623.84|0
1651632590000|2022-05-04 02:49:50|626.83|624.03|626.64|623.84|626.83|624.03|626.64|623.84|0
1651632600000|2022-05-04 02:50:00|626.54|623.74|626.44|623.64|626.64|623.84|626.44|623.64|0
1651632610000|2022-05-04 02:50:10|626.54|623.74|626.83|624.03|626.83|624.03|626.44|623.64|0
1651632620000|2022-05-04 02:50:20|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1651632630000|2022-05-04 02:50:30|627.23|624.43|626.93|624.13|627.23|624.43|626.93|624.13|0
1651632640000|2022-05-04 02:50:40|627.03|624.23|626.93|624.13|627.03|624.23|626.83|624.03|0
1651632650000|2022-05-04 02:50:50|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1651632660000|2022-05-04 02:51:00|627.42|624.62|627.23|624.43|627.42|624.62|627.23|624.43|0
1651632690000|2022-05-04 02:51:30|627.33|624.53|627.42|624.62|627.42|624.62|627.33|624.53|0
1651632710000|2022-05-04 02:51:50|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1651632730000|2022-05-04 02:52:10|627.42|624.62|627.23|624.43|627.42|624.62|627.23|624.43|0
1651632740000|2022-05-04 02:52:20|627.22|624.42|626.24|623.44|627.22|624.42|626.24|623.44|0
1651632750000|2022-05-04 02:52:30|626.44|623.64|626.63|623.83|626.63|623.83|626.44|623.64|0
1651632760000|2022-05-04 02:52:40|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1651632770000|2022-05-04 02:52:50|626.24|623.44|626.24|623.44|626.24|623.44|626.24|623.44|0
1651632780000|2022-05-04 02:53:00|626.44|623.64|626.63|623.83|626.63|623.83|626.44|623.64|0
1651632790000|2022-05-04 02:53:10|626.83|624.03|626.63|623.83|626.83|624.03|626.63|623.83|0
1651632810000|2022-05-04 02:53:30|626.83|624.03|626.83|624.03|626.83|624.03|626.63|623.83|0
1651632820000|2022-05-04 02:53:40|626.74|623.94|626.74|623.94|626.74|623.94|626.74|623.94|0
1651632830000|2022-05-04 02:53:50|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1651632850000|2022-05-04 02:54:10|626.93|624.13|627.03|624.23|627.03|624.23|626.93|624.13|0
1651632870000|2022-05-04 02:54:30|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1651632880000|2022-05-04 02:54:40|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1651632910000|2022-05-04 02:55:10|627.22|624.42|627.22|624.42|627.22|624.42|627.22|624.42|0
1651632920000|2022-05-04 02:55:20|627.13|624.33|627.03|624.23|627.13|624.33|627.03|624.23|0
1651632940000|2022-05-04 02:55:40|626.93|624.13|626.83|624.03|626.93|624.13|626.83|624.03|0
1651632950000|2022-05-04 02:55:50|627.03|624.23|627.22|624.42|627.22|624.42|627.03|624.23|0
1651632970000|2022-05-04 02:56:10|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1651632980000|2022-05-04 02:56:20|626.93|624.13|627.03|624.23|627.03|624.23|626.83|624.03|0
1651633000000|2022-05-04 02:56:40|626.93|624.13|626.83|624.03|626.93|624.13|626.83|624.03|0
1651633020000|2022-05-04 02:57:00|626.63|623.83|626.83|624.03|626.83|624.03|626.63|623.83|0
1651633030000|2022-05-04 02:57:10|626.93|624.13|626.83|624.03|626.93|624.13|626.83|624.03|0
1651633060000|2022-05-04 02:57:40|626.93|624.13|627.03|624.23|627.03|624.23|626.93|624.13|0
1651633070000|2022-05-04 02:57:50|627.22|624.42|627.22|624.42|627.22|624.42|627.22|624.42|0
1651633080000|2022-05-04 02:58:00|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1651633090000|2022-05-04 02:58:10|627.22|624.42|627.22|624.42|627.22|624.42|627.22|624.42|0
1651633100000|2022-05-04 02:58:20|627.33|624.53|627.42|624.62|627.42|624.62|627.22|624.42|0
1651633110000|2022-05-04 02:58:30|627.62|624.82|627.62|624.82|627.62|624.82|627.62|624.82|0
1651633120000|2022-05-04 02:58:40|627.81|625.01|627.81|625.01|627.81|625.01|627.81|625.01|0
1651633140000|2022-05-04 02:59:00|627.62|624.82|627.42|624.62|627.62|624.82|627.42|624.62|0
1651633150000|2022-05-04 02:59:10|627.62|624.82|627.62|624.82|627.62|624.82|627.62|624.82|0
1651633160000|2022-05-04 02:59:20|627.81|625.01|627.81|625.01|627.81|625.01|627.81|625.01|0
1651633180000|2022-05-04 02:59:40|628.01|625.21|628.21|625.41|628.21|625.41|628.01|625.21|0
1651633190000|2022-05-04 02:59:50|628.4|625.6|628.21|625.41|628.4|625.6|628.21|625.41|0
1651633200000|2022-05-04 03:00:00|627.92|625.12|628.01|625.21|628.01|625.21|627.92|625.12|0
1651633210000|2022-05-04 03:00:10|627.81|625.01|627.81|625.01|627.81|625.01|627.81|625.01|0
1651633230000|2022-05-04 03:00:30|627.62|624.82|627.62|624.82|627.62|624.82|627.42|624.62|0
1651633260000|2022-05-04 03:01:00|627.42|624.62|627.22|624.42|627.42|624.62|627.22|624.42|0
1651633270000|2022-05-04 03:01:10|627.03|624.23|627.22|624.42|627.22|624.42|627.03|624.23|0
1651633280000|2022-05-04 03:01:20|627.03|624.23|626.83|624.03|627.03|624.23|626.83|624.03|0
1651633290000|2022-05-04 03:01:30|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1651633300000|2022-05-04 03:01:40|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1651633310000|2022-05-04 03:01:50|626.24|623.44|626.24|623.44|626.24|623.44|626.24|623.44|0
1651633320000|2022-05-04 03:02:00|626.44|623.64|626.63|623.83|626.63|623.83|626.44|623.64|0
1651633340000|2022-05-04 03:02:20|626.54|623.74|626.44|623.64|626.54|623.74|626.44|623.64|0
1651633350000|2022-05-04 03:02:30|626.54|623.74|626.44|623.64|626.54|623.74|626.44|623.64|0
1651633370000|2022-05-04 03:02:50|626.54|623.74|626.63|623.83|626.63|623.83|626.54|623.74|0
1651633380000|2022-05-04 03:03:00|626.44|623.64|626.54|623.74|626.54|623.74|626.44|623.64|0
1651633390000|2022-05-04 03:03:10|626.63|623.83|626.54|623.74|626.63|623.83|626.54|623.74|0
1651633400000|2022-05-04 03:03:20|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1651633430000|2022-05-04 03:03:50|626.63|623.83|626.44|623.64|626.63|623.83|626.44|623.64|0
1651633450000|2022-05-04 03:04:10|626.34|623.54|626.43|623.63|626.43|623.63|626.34|623.54|0
1651633510000|2022-05-04 03:05:10|626.63|623.83|626.54|623.74|626.63|623.83|626.54|623.74|0
1651633520000|2022-05-04 03:05:20|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1651633530000|2022-05-04 03:05:30|626.54|623.74|626.43|623.63|626.54|623.74|626.43|623.63|0
1651633550000|2022-05-04 03:05:50|626.34|623.54|626.24|623.44|626.34|623.54|626.24|623.44|0
1651633560000|2022-05-04 03:06:00|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1651633570000|2022-05-04 03:06:10|625.75|622.95|625.84|623.04|625.84|623.04|625.75|622.95|0
1651633580000|2022-05-04 03:06:20|625.65|622.85|625.75|622.95|625.84|623.04|625.65|622.85|0
1651633590000|2022-05-04 03:06:30|625.84|623.04|625.75|622.95|625.84|623.04|625.75|622.95|0
1651633600000|2022-05-04 03:06:40|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1651633620000|2022-05-04 03:07:00|625.95|623.15|626.24|623.44|626.24|623.44|625.95|623.15|0
1651633630000|2022-05-04 03:07:10|626.14|623.34|626.24|623.44|626.24|623.44|626.14|623.34|0
1651633650000|2022-05-04 03:07:30|626.43|623.63|626.63|623.83|626.63|623.83|626.43|623.63|0
1651633660000|2022-05-04 03:07:40|626.54|623.74|626.63|623.83|626.63|623.83|626.43|623.63|0
1651633680000|2022-05-04 03:08:00|626.43|623.63|626.43|623.63|626.43|623.63|626.43|623.63|0
1651633690000|2022-05-04 03:08:10|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1651633740000|2022-05-04 03:09:00|626.73|623.93|626.63|623.83|626.83|624.03|626.63|623.83|0
1651633790000|2022-05-04 03:09:50|626.73|623.93|626.73|623.93|626.83|624.03|626.73|623.93|0
1651633800000|2022-05-04 03:10:00|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1651633810000|2022-05-04 03:10:10|627.02|624.22|627.42|624.62|627.42|624.62|627.02|624.22|0
1651633820000|2022-05-04 03:10:20|627.32|624.52|627.42|624.62|627.42|624.62|627.22|624.42|0
1651633830000|2022-05-04 03:10:30|627.52|624.72|627.52|624.72|627.52|624.72|627.52|624.72|0
1651633840000|2022-05-04 03:10:40|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1651633860000|2022-05-04 03:11:00|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1651633880000|2022-05-04 03:11:20|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1651633890000|2022-05-04 03:11:30|627.42|624.62|627.42|624.62|627.52|624.72|627.42|624.62|0
1651633920000|2022-05-04 03:12:00|627.61|624.81|628.2|625.4|628.2|625.4|627.61|624.81|0
1651633940000|2022-05-04 03:12:20|628.01|625.21|628.01|625.21|628.01|625.21|628.01|625.21|0
1651633950000|2022-05-04 03:12:30|628.2|625.4|628.4|625.6|628.4|625.6|628.2|625.4|0
1651633960000|2022-05-04 03:12:40|628.2|625.4|628.01|625.21|628.2|625.4|628.01|625.21|0
1651633980000|2022-05-04 03:13:00|627.81|625.01|627.81|625.01|627.81|625.01|627.81|625.01|0
1651633990000|2022-05-04 03:13:10|627.52|624.72|627.61|624.81|627.61|624.81|627.52|624.72|0
1651634030000|2022-05-04 03:13:50|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1651634040000|2022-05-04 03:14:00|627.32|624.52|627.32|624.52|627.32|624.52|627.32|624.52|0
1651634050000|2022-05-04 03:14:10|627.22|624.42|627.22|624.42|627.22|624.42|627.22|624.42|0
1651634060000|2022-05-04 03:14:20|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1651634070000|2022-05-04 03:14:30|627.52|624.72|627.61|624.81|627.61|624.81|627.52|624.72|0
1651634080000|2022-05-04 03:14:40|627.42|624.62|627.42|624.62|627.42|624.62|627.42|624.62|0
1651634100000|2022-05-04 03:15:00|627.32|624.52|627.22|624.42|627.42|624.62|627.22|624.42|0
1651634120000|2022-05-04 03:15:20|627.12|624.32|627.02|624.22|627.12|624.32|627.02|624.22|0
1651634130000|2022-05-04 03:15:30|626.93|624.13|626.83|624.03|626.93|624.13|626.73|623.93|0
1651634140000|2022-05-04 03:15:40|627.02|624.22|627.02|624.22|627.02|624.22|627.02|624.22|0
1651634160000|2022-05-04 03:16:00|626.83|624.03|626.93|624.13|626.93|624.13|626.83|624.03|0
1651634170000|2022-05-04 03:16:10|626.83|624.03|626.83|624.03|626.83|624.03|626.83|624.03|0
1651634180000|2022-05-04 03:16:20|627.02|624.22|627.02|624.22|627.02|624.22|627.02|624.22|0
1651634220000|2022-05-04 03:17:00|626.82|624.02|626.82|624.02|626.82|624.02|626.82|624.02|0
1651634240000|2022-05-04 03:17:20|626.93|624.13|626.93|624.13|626.93|624.13|626.93|624.13|0
1651634250000|2022-05-04 03:17:30|626.82|624.02|626.82|624.02|626.82|624.02|626.82|624.02|0
1651634260000|2022-05-04 03:17:40|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1651634300000|2022-05-04 03:18:20|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1651634310000|2022-05-04 03:18:30|626.63|623.83|626.73|623.93|626.73|623.93|626.63|623.83|0
1651634320000|2022-05-04 03:18:40|627.02|624.22|627.12|624.32|627.12|624.32|627.02|624.22|0
1651634330000|2022-05-04 03:18:50|627.02|624.22|627.02|624.22|627.02|624.22|627.02|624.22|0
1651634360000|2022-05-04 03:19:20|626.82|624.02|626.82|624.02|626.82|624.02|626.82|624.02|0
1651634400000|2022-05-04 03:20:00|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1651634410000|2022-05-04 03:20:10|626.43|623.63|626.43|623.63|626.43|623.63|626.43|623.63|0
1651634420000|2022-05-04 03:20:20|626.53|623.73|626.43|623.63|626.53|623.73|626.43|623.63|0
1651634440000|2022-05-04 03:20:40|626.34|623.54|626.34|623.54|626.34|623.54|626.34|623.54|0
1651634450000|2022-05-04 03:20:50|626.43|623.63|626.23|623.43|626.43|623.63|626.23|623.43|0
1651634490000|2022-05-04 03:21:30|626.43|623.63|626.34|623.54|626.43|623.63|626.34|623.54|0
1651634500000|2022-05-04 03:21:40|626.23|623.43|626.23|623.43|626.23|623.43|626.23|623.43|0
1651634520000|2022-05-04 03:22:00|626.04|623.24|626.14|623.34|626.14|623.34|626.04|623.24|0
1651634530000|2022-05-04 03:22:10|626.23|623.43|626.23|623.43|626.23|623.43|626.23|623.43|0
1651634540000|2022-05-04 03:22:20|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1651634550000|2022-05-04 03:22:30|626.23|623.43|626.23|623.43|626.23|623.43|626.23|623.43|0
1651634560000|2022-05-04 03:22:40|626.63|623.83|626.43|623.63|626.63|623.83|626.43|623.63|0
1651634570000|2022-05-04 03:22:50|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1651634580000|2022-05-04 03:23:00|626.82|624.02|626.63|623.83|626.82|624.02|626.63|623.83|0
1651634600000|2022-05-04 03:23:20|626.73|623.93|626.63|623.83|626.73|623.93|626.63|623.83|0
1651634630000|2022-05-04 03:23:50|626.73|623.93|626.73|623.93|626.73|623.93|626.73|623.93|0
1651634640000|2022-05-04 03:24:00|626.63|623.83|626.82|624.02|626.82|624.02|626.63|623.83|0
1651634650000|2022-05-04 03:24:10|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1651634660000|2022-05-04 03:24:20|626.82|624.02|626.82|624.02|626.82|624.02|626.63|623.83|0
1651634680000|2022-05-04 03:24:40|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1651634690000|2022-05-04 03:24:50|626.43|623.63|626.43|623.63|626.43|623.63|626.43|623.63|0
1651634700000|2022-05-04 03:25:00|626.23|623.43|626.14|623.34|626.23|623.43|626.14|623.34|0
1651634710000|2022-05-04 03:25:10|626.23|623.43|626.04|623.24|626.23|623.43|626.04|623.24|0
1651634740000|2022-05-04 03:25:40|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1651634760000|2022-05-04 03:26:00|625.74|622.94|625.84|623.04|625.84|623.04|625.74|622.94|0
1651634770000|2022-05-04 03:26:10|625.64|622.84|625.64|622.84|625.64|622.84|625.64|622.84|0
1651634780000|2022-05-04 03:26:20|625.55|622.75|625.45|622.65|625.55|622.75|625.45|622.65|0
1651634800000|2022-05-04 03:26:40|625.35|622.55|625.64|622.84|625.64|622.84|625.35|622.55|0
1651634810000|2022-05-04 03:26:50|625.84|623.04|625.84|623.04|626.04|623.24|625.84|623.04|0
1651634820000|2022-05-04 03:27:00|625.74|622.94|625.84|623.04|625.84|623.04|625.74|622.94|0
1651634830000|2022-05-04 03:27:10|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1651634850000|2022-05-04 03:27:30|626.23|623.43|626.23|623.43|626.23|623.43|626.23|623.43|0
1651634870000|2022-05-04 03:27:50|626.14|623.34|626.04|623.24|626.14|623.34|626.04|623.24|0
1651634880000|2022-05-04 03:28:00|625.84|623.04|626.23|623.43|626.23|623.43|625.84|623.04|0
1651634900000|2022-05-04 03:28:20|626.14|623.34|626.23|623.43|626.23|623.43|626.04|623.24|0
1651634910000|2022-05-04 03:28:30|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1651634950000|2022-05-04 03:29:10|625.94|623.14|625.84|623.04|626.04|623.24|625.84|623.04|0
1651634960000|2022-05-04 03:29:20|625.64|622.84|626.03|623.23|626.03|623.23|625.64|622.84|0
1651634990000|2022-05-04 03:29:50|626.23|623.43|626.33|623.53|626.33|623.53|626.23|623.43|0
1651635000000|2022-05-04 03:30:00|626.23|623.43|626.43|623.63|626.43|623.63|626.23|623.43|0
1651635020000|2022-05-04 03:30:20|626.53|623.73|626.43|623.63|626.53|623.73|626.43|623.63|0
1651635030000|2022-05-04 03:30:30|626.33|623.53|626.33|623.53|626.33|623.53|626.33|623.53|0
1651635040000|2022-05-04 03:30:40|626.23|623.43|626.33|623.53|626.43|623.63|626.23|623.43|0
1651635050000|2022-05-04 03:30:50|626.23|623.43|626.43|623.63|626.43|623.63|626.23|623.43|0
1651635060000|2022-05-04 03:31:00|626.62|623.82|626.62|623.82|626.62|623.82|626.62|623.82|0
1651635100000|2022-05-04 03:31:40|626.82|624.02|626.82|624.02|626.82|624.02|626.82|624.02|0
1651635110000|2022-05-04 03:31:50|627.02|624.22|627.41|624.61|627.41|624.61|627.02|624.22|0
1651635120000|2022-05-04 03:32:00|627.61|624.81|627.41|624.61|627.61|624.81|627.41|624.61|0
1651635130000|2022-05-04 03:32:10|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1651635140000|2022-05-04 03:32:20|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1651635160000|2022-05-04 03:32:40|627.61|624.81|627.41|624.61|627.61|624.81|627.41|624.61|0
1651635170000|2022-05-04 03:32:50|627.61|624.81|627.61|624.81|627.61|624.81|627.61|624.81|0
1651635180000|2022-05-04 03:33:00|627.71|624.91|627.8|625|627.8|625|627.71|624.91|0
1651635200000|2022-05-04 03:33:20|628|625.2|628.2|625.4|628.2|625.4|628|625.2|0
1651635210000|2022-05-04 03:33:30|628.3|625.5|628.99|626.19|628.99|626.19|628.3|625.5|0
1651635230000|2022-05-04 03:33:50|629.09|626.29|629.38|626.58|629.38|626.58|629.09|626.29|0
1651635240000|2022-05-04 03:34:00|629.18|626.38|628.89|626.09|629.18|626.38|628.89|626.09|0
1651635250000|2022-05-04 03:34:10|628.99|626.19|628.79|625.99|628.99|626.19|628.79|625.99|0
1651635260000|2022-05-04 03:34:20|628.99|626.19|629.18|626.38|629.18|626.38|628.99|626.19|0
1651635270000|2022-05-04 03:34:30|629.38|626.58|629.18|626.38|629.38|626.58|629.18|626.38|0
1651635310000|2022-05-04 03:35:10|629.38|626.58|629.38|626.58|629.38|626.58|629.38|626.58|0
1651635320000|2022-05-04 03:35:20|629.18|626.38|629.18|626.38|629.29|626.49|629.18|626.38|0
1651635330000|2022-05-04 03:35:30|629.29|626.49|629.38|626.58|629.38|626.58|629.29|626.49|0
1651635340000|2022-05-04 03:35:40|629.18|626.38|629.18|626.38|629.18|626.38|629.18|626.38|0
1651635350000|2022-05-04 03:35:50|628.99|626.19|628.99|626.19|628.99|626.19|628.99|626.19|0
1651635360000|2022-05-04 03:36:00|628.89|626.09|628.99|626.19|628.99|626.19|628.89|626.09|0
1651635400000|2022-05-04 03:36:40|629.18|626.38|629.18|626.38|629.18|626.38|629.18|626.38|0
1651635410000|2022-05-04 03:36:50|628.99|626.19|628.99|626.19|628.99|626.19|628.99|626.19|0
1651635420000|2022-05-04 03:37:00|629.38|626.58|629.28|626.48|629.38|626.58|629.18|626.38|0
1651635430000|2022-05-04 03:37:10|629.18|626.38|628.99|626.19|629.18|626.38|628.99|626.19|0
1651635450000|2022-05-04 03:37:30|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1651635460000|2022-05-04 03:37:40|629.09|626.29|628.79|625.99|629.09|626.29|628.79|625.99|0
1651635470000|2022-05-04 03:37:50|628.59|625.79|628.79|625.99|628.79|625.99|628.59|625.79|0
1651635480000|2022-05-04 03:38:00|628.69|625.89|628.79|625.99|628.79|625.99|628.69|625.89|0
1651635510000|2022-05-04 03:38:30|628.98|626.18|628.79|625.99|628.98|626.18|628.79|625.99|0
1651635540000|2022-05-04 03:39:00|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1651635550000|2022-05-04 03:39:10|629.18|626.38|629.18|626.38|629.18|626.38|629.18|626.38|0
1651635560000|2022-05-04 03:39:20|629.38|626.58|629.18|626.38|629.38|626.58|629.18|626.38|0
1651635570000|2022-05-04 03:39:30|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1651635580000|2022-05-04 03:39:40|628.79|625.99|628.79|625.99|628.79|625.99|628.79|625.99|0
1651635590000|2022-05-04 03:39:50|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1651635600000|2022-05-04 03:40:00|629.09|626.29|628.98|626.18|629.09|626.29|628.98|626.18|0
1651635610000|2022-05-04 03:40:10|629.38|626.58|629.38|626.58|629.38|626.58|629.38|626.58|0
1651635620000|2022-05-04 03:40:20|629.77|626.97|629.77|626.97|629.77|626.97|629.77|626.97|0
1651635630000|2022-05-04 03:40:30|629.97|627.17|629.77|626.97|629.97|627.17|629.77|626.97|0
1651635640000|2022-05-04 03:40:40|629.58|626.78|629.58|626.78|629.58|626.78|629.58|626.78|0
1651635650000|2022-05-04 03:40:50|629.77|626.97|629.77|626.97|629.77|626.97|629.77|626.97|0
1651635660000|2022-05-04 03:41:00|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1651635670000|2022-05-04 03:41:10|629.87|627.07|629.77|626.97|629.87|627.07|629.77|626.97|0
1651635700000|2022-05-04 03:41:40|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1651635710000|2022-05-04 03:41:50|630.17|627.37|630.17|627.37|630.17|627.37|630.17|627.37|0
1651635720000|2022-05-04 03:42:00|630.36|627.56|630.17|627.37|630.36|627.56|630.17|627.37|0
1651635730000|2022-05-04 03:42:10|630.27|627.47|630.27|627.47|630.27|627.47|630.27|627.47|0
1651635740000|2022-05-04 03:42:20|630.36|627.56|630.17|627.37|630.36|627.56|630.17|627.37|0
1651635750000|2022-05-04 03:42:30|630.36|627.56|630.27|627.47|630.36|627.56|630.17|627.37|0
1651635760000|2022-05-04 03:42:40|630.36|627.56|629.97|627.17|630.36|627.56|629.97|627.17|0
1651635770000|2022-05-04 03:42:50|629.77|626.97|629.77|626.97|629.77|626.97|629.77|626.97|0
1651635790000|2022-05-04 03:43:10|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1651635810000|2022-05-04 03:43:30|630.07|627.27|630.07|627.27|630.07|627.27|630.07|627.27|0
1651635820000|2022-05-04 03:43:40|629.97|627.17|629.77|626.97|629.97|627.17|629.77|626.97|0
1651635830000|2022-05-04 03:43:50|629.97|627.17|629.97|627.17|629.97|627.17|629.97|627.17|0
1651635840000|2022-05-04 03:44:00|629.77|626.97|629.77|626.97|629.77|626.97|629.77|626.97|0
1651635850000|2022-05-04 03:44:10|629.87|627.07|629.77|626.97|629.87|627.07|629.77|626.97|0
1651635860000|2022-05-04 03:44:20|629.87|627.07|629.97|627.17|629.97|627.17|629.87|627.07|0
1651635870000|2022-05-04 03:44:30|629.77|626.97|629.57|626.77|629.77|626.97|629.57|626.77|0
1651635890000|2022-05-04 03:44:50|629.38|626.58|629.38|626.58|629.38|626.58|629.38|626.58|0
1651635900000|2022-05-04 03:45:00|629.57|626.77|629.57|626.77|629.57|626.77|629.57|626.77|0
1651635910000|2022-05-04 03:45:10|629.48|626.68|629.18|626.38|629.48|626.68|629.18|626.38|0
1651635920000|2022-05-04 03:45:20|629.38|626.58|629.18|626.38|629.38|626.58|629.18|626.38|0
1651635930000|2022-05-04 03:45:30|629.28|626.48|629.38|626.58|629.38|626.58|629.18|626.38|0
1651635940000|2022-05-04 03:45:40|629.18|626.38|629.18|626.38|629.18|626.38|629.18|626.38|0
1651635960000|2022-05-04 03:46:00|628.98|626.18|628.79|625.99|628.98|626.18|628.79|625.99|0
1651635980000|2022-05-04 03:46:20|628.98|626.18|628.79|625.99|628.98|626.18|628.79|625.99|0
1651635990000|2022-05-04 03:46:30|628.98|626.18|628.89|626.09|628.98|626.18|628.89|626.09|0
1651636000000|2022-05-04 03:46:40|628.79|625.99|628.98|626.18|628.98|626.18|628.79|625.99|0
1651636010000|2022-05-04 03:46:50|628.89|626.09|629.18|626.38|629.18|626.38|628.89|626.09|0
1651636050000|2022-05-04 03:47:30|629.57|626.77|629.57|626.77|629.57|626.77|629.57|626.77|0
1651636080000|2022-05-04 03:48:00|629.38|626.58|629.38|626.58|629.38|626.58|629.38|626.58|0
1651636090000|2022-05-04 03:48:10|629.57|626.77|629.57|626.77|629.57|626.77|629.57|626.77|0
1651636130000|2022-05-04 03:48:50|629.77|626.97|629.57|626.77|629.77|626.97|629.57|626.77|0
1651636140000|2022-05-04 03:49:00|629.68|626.88|629.68|626.88|629.68|626.88|629.68|626.88|0
1651636150000|2022-05-04 03:49:10|629.57|626.77|629.77|626.97|629.77|626.97|629.57|626.77|0
1651636170000|2022-05-04 03:49:30|629.57|626.77|629.57|626.77|629.57|626.77|629.57|626.77|0
1651636190000|2022-05-04 03:49:50|629.68|626.88|629.57|626.77|629.77|626.97|629.57|626.77|0
1651636200000|2022-05-04 03:50:00|629.48|626.68|629.57|626.77|629.57|626.77|629.48|626.68|0
1651636210000|2022-05-04 03:50:10|629.38|626.58|629.18|626.38|629.38|626.58|629.18|626.38|0
1651636220000|2022-05-04 03:50:20|629.38|626.58|629.18|626.38|629.38|626.58|629.18|626.38|0
1651636230000|2022-05-04 03:50:30|629.38|626.58|629.28|626.48|629.38|626.58|629.28|626.48|0
1651636240000|2022-05-04 03:50:40|629.38|626.58|629.38|626.58|629.38|626.58|629.18|626.38|0
1651636250000|2022-05-04 03:50:50|629.18|626.38|629.18|626.38|629.18|626.38|629.18|626.38|0
1651636260000|2022-05-04 03:51:00|629.28|626.48|629.18|626.38|629.38|626.58|629.18|626.38|0
1651636300000|2022-05-04 03:51:40|629.28|626.48|629.18|626.38|629.28|626.48|629.18|626.38|0
1651636320000|2022-05-04 03:52:00|629.28|626.48|629.38|626.58|629.38|626.58|629.28|626.48|0
1651636330000|2022-05-04 03:52:10|629.57|626.77|629.57|626.77|629.57|626.77|629.57|626.77|0
1651636340000|2022-05-04 03:52:20|629.48|626.68|629.48|626.68|629.48|626.68|629.48|626.68|0
1651636350000|2022-05-04 03:52:30|629.38|626.58|629.57|626.77|629.57|626.77|629.38|626.58|0
1651636400000|2022-05-04 03:53:20|629.37|626.57|629.37|626.57|629.37|626.57|629.37|626.57|0
1651636420000|2022-05-04 03:53:40|629.57|626.77|629.57|626.77|629.57|626.77|629.57|626.77|0
1651636430000|2022-05-04 03:53:50|629.37|626.57|629.37|626.57|629.37|626.57|629.37|626.57|0
1651636440000|2022-05-04 03:54:00|629.18|626.38|629.18|626.38|629.18|626.38|629.18|626.38|0
1651636450000|2022-05-04 03:54:10|629.08|626.28|629.08|626.28|629.08|626.28|629.08|626.28|0
1651636460000|2022-05-04 03:54:20|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1651636480000|2022-05-04 03:54:40|628.78|625.98|628.78|625.98|628.78|625.98|628.78|625.98|0
1651636490000|2022-05-04 03:54:50|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1651636530000|2022-05-04 03:55:30|628.89|626.09|628.98|626.18|628.98|626.18|628.89|626.09|0
1651636540000|2022-05-04 03:55:40|628.89|626.09|628.98|626.18|628.98|626.18|628.78|625.98|0
1651636580000|2022-05-04 03:56:20|629.18|626.38|629.37|626.57|629.37|626.57|629.18|626.38|0
1651636590000|2022-05-04 03:56:30|629.18|626.38|629.18|626.38|629.18|626.38|629.18|626.38|0
1651636600000|2022-05-04 03:56:40|629.28|626.48|629.28|626.48|629.28|626.48|629.28|626.48|0
1651636610000|2022-05-04 03:56:50|629.37|626.57|629.18|626.38|629.37|626.57|629.18|626.38|0
1651636630000|2022-05-04 03:57:10|628.98|626.18|628.98|626.18|629.18|626.38|628.98|626.18|0
1651636670000|2022-05-04 03:57:50|628.88|626.08|628.98|626.18|628.98|626.18|628.88|626.08|0
1651636700000|2022-05-04 03:58:20|629.18|626.38|629.18|626.38|629.18|626.38|629.18|626.38|0
1651636710000|2022-05-04 03:58:30|628.98|626.18|628.98|626.18|628.98|626.18|628.98|626.18|0
1651636750000|2022-05-04 03:59:10|628.78|625.98|628.78|625.98|628.78|625.98|628.78|625.98|0
1651636760000|2022-05-04 03:59:20|628.88|626.08|628.78|625.98|628.88|626.08|628.78|625.98|0
1651636770000|2022-05-04 03:59:30|628.69|625.89|628.78|625.98|628.78|625.98|628.69|625.89|0
1651636790000|2022-05-04 03:59:50|628.69|625.89|628.69|625.89|628.69|625.89|628.69|625.89|0
1651636800000|2022-05-04 04:00:00|628.58|625.78|628.58|625.78|628.58|625.78|628.58|625.78|0
1651636830000|2022-05-04 04:00:30|628.78|625.98|628.78|625.98|628.78|625.98|628.78|625.98|0
1651636840000|2022-05-04 04:00:40|628.58|625.78|628.19|625.39|628.58|625.78|628.19|625.39|0
1651636850000|2022-05-04 04:00:50|627.99|625.19|626.81|624.01|627.99|625.19|626.81|624.01|0
1651636860000|2022-05-04 04:01:00|626.62|623.82|627.01|624.21|627.01|624.21|626.62|623.82|0
1651636870000|2022-05-04 04:01:10|627.4|624.6|627.21|624.41|627.4|624.6|627.21|624.41|0
1651636880000|2022-05-04 04:01:20|627.51|624.71|627.4|624.6|627.51|624.71|627.4|624.6|0
1651636890000|2022-05-04 04:01:30|627.51|624.71|627.51|624.71|627.51|624.71|627.51|624.71|0
1651636900000|2022-05-04 04:01:40|627.4|624.6|627.31|624.51|627.4|624.6|627.31|624.51|0
1651636910000|2022-05-04 04:01:50|627.21|624.41|627.21|624.41|627.21|624.41|627.21|624.41|0
1651636920000|2022-05-04 04:02:00|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1651636940000|2022-05-04 04:02:20|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1651636950000|2022-05-04 04:02:30|627.51|624.71|627.51|624.71|627.51|624.71|627.51|624.71|0
1651636960000|2022-05-04 04:02:40|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1651636970000|2022-05-04 04:02:50|627.31|624.51|627.31|624.51|627.31|624.51|627.31|624.51|0
1651636980000|2022-05-04 04:03:00|627.4|624.6|627.6|624.8|627.6|624.8|627.4|624.6|0
1651637000000|2022-05-04 04:03:20|627.8|625|627.8|625|627.8|625|627.8|625|0
1651637020000|2022-05-04 04:03:40|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1651637040000|2022-05-04 04:04:00|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1651637050000|2022-05-04 04:04:10|627.6|624.8|627.21|624.41|627.6|624.8|627.21|624.41|0
1651637060000|2022-05-04 04:04:20|627.4|624.6|627.5|624.7|627.5|624.7|627.4|624.6|0
1651637070000|2022-05-04 04:04:30|627.4|624.6|627.4|624.6|627.6|624.8|627.4|624.6|0
1651637090000|2022-05-04 04:04:50|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1651637110000|2022-05-04 04:05:10|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1651637130000|2022-05-04 04:05:30|627.5|624.7|627.6|624.8|627.6|624.8|627.5|624.7|0
1651637140000|2022-05-04 04:05:40|627.8|625|627.8|625|627.8|625|627.8|625|0
1651637150000|2022-05-04 04:05:50|627.6|624.8|627.7|624.9|627.7|624.9|627.6|624.8|0
1651637160000|2022-05-04 04:06:00|627.6|624.8|627.4|624.6|627.6|624.8|627.4|624.6|0
1651637170000|2022-05-04 04:06:10|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1651637190000|2022-05-04 04:06:30|627.4|624.6|627.4|624.6|627.4|624.6|627.4|624.6|0
1651637200000|2022-05-04 04:06:40|627.6|624.8|627.7|624.9|627.7|624.9|627.6|624.8|0
1651637210000|2022-05-04 04:06:50|627.8|625|627.8|625|627.8|625|627.8|625|0
1651637220000|2022-05-04 04:07:00|627.7|624.9|627.8|625|627.8|625|627.7|624.9|0
1651637260000|2022-05-04 04:07:40|627.99|625.19|627.9|625.1|627.99|625.19|627.9|625.1|0
1651637270000|2022-05-04 04:07:50|627.8|625|627.8|625|627.8|625|627.8|625|0
1651637290000|2022-05-04 04:08:10|627.9|625.1|627.8|625|627.9|625.1|627.8|625|0
1651637300000|2022-05-04 04:08:20|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1651637320000|2022-05-04 04:08:40|627.7|624.9|627.6|624.8|627.7|624.9|627.6|624.8|0
1651637330000|2022-05-04 04:08:50|627.79|624.99|627.9|625.1|627.9|625.1|627.79|624.99|0
1651637340000|2022-05-04 04:09:00|627.79|624.99|627.79|624.99|627.79|624.99|627.79|624.99|0
1651637400000|2022-05-04 04:10:00|627.9|625.1|627.9|625.1|627.9|625.1|627.9|625.1|0
1651637410000|2022-05-04 04:10:10|627.99|625.19|627.79|624.99|627.99|625.19|627.79|624.99|0
1651637420000|2022-05-04 04:10:20|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1651637430000|2022-05-04 04:10:30|628.19|625.39|627.99|625.19|628.19|625.39|627.99|625.19|0
1651637440000|2022-05-04 04:10:40|628.19|625.39|628.19|625.39|628.19|625.39|628.19|625.39|0
1651637460000|2022-05-04 04:11:00|628.29|625.49|628.19|625.39|628.29|625.49|628.19|625.39|0
1651637470000|2022-05-04 04:11:10|628.09|625.29|628.09|625.29|628.09|625.29|628.09|625.29|0
1651637480000|2022-05-04 04:11:20|628.19|625.39|628.09|625.29|628.19|625.39|628.09|625.29|0
1651637490000|2022-05-04 04:11:30|628.19|625.39|628.09|625.29|628.19|625.39|628.09|625.29|0
1651637500000|2022-05-04 04:11:40|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1651637550000|2022-05-04 04:12:30|628.09|625.29|628.09|625.29|628.09|625.29|628.09|625.29|0
1651637560000|2022-05-04 04:12:40|628.19|625.39|627.99|625.19|628.19|625.39|627.99|625.19|0
1651637580000|2022-05-04 04:13:00|628.09|625.29|628.09|625.29|628.09|625.29|628.09|625.29|0
1651637590000|2022-05-04 04:13:10|627.99|625.19|628.19|625.39|628.19|625.39|627.99|625.19|0
1651637630000|2022-05-04 04:13:50|627.4|624.6|627.31|624.51|627.4|624.6|627.31|624.51|0
1651637640000|2022-05-04 04:14:00|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651637650000|2022-05-04 04:14:10|627.01|624.21|627.5|624.7|627.5|624.7|627.01|624.21|0
1651637660000|2022-05-04 04:14:20|627.4|624.6|627.2|624.4|627.6|624.8|627.2|624.4|0
1651637670000|2022-05-04 04:14:30|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1651637680000|2022-05-04 04:14:40|626.61|623.81|626.42|623.62|626.61|623.81|626.42|623.62|0
1651637690000|2022-05-04 04:14:50|626.61|623.81|627.2|624.4|627.2|624.4|626.61|623.81|0
1651637700000|2022-05-04 04:15:00|627.11|624.31|627.2|624.4|627.2|624.4|627.01|624.21|0
1651637730000|2022-05-04 04:15:30|627.11|624.31|627.01|624.21|627.11|624.31|627.01|624.21|0
1651637760000|2022-05-04 04:16:00|627.2|624.4|627.2|624.4|627.2|624.4|627.2|624.4|0
1651637820000|2022-05-04 04:17:00|627.01|624.21|627.01|624.21|627.01|624.21|627.01|624.21|0
1651637840000|2022-05-04 04:17:20|626.91|624.11|626.71|623.91|626.91|624.11|626.71|623.91|0
1651637850000|2022-05-04 04:17:30|626.61|623.81|626.61|623.81|626.61|623.81|626.61|623.81|0
1651637870000|2022-05-04 04:17:50|626.52|623.72|626.42|623.62|626.52|623.72|626.42|623.62|0
1651637890000|2022-05-04 04:18:10|626.12|623.32|626.12|623.32|626.12|623.32|626.12|623.32|0
1651637900000|2022-05-04 04:18:20|625.83|623.03|626.22|623.42|626.22|623.42|625.83|623.03|0
1651637920000|2022-05-04 04:18:40|626.41|623.61|626.32|623.52|626.41|623.61|626.32|623.52|0
1651637930000|2022-05-04 04:18:50|626.22|623.42|626.41|623.61|626.41|623.61|626.22|623.42|0
1651637960000|2022-05-04 04:19:20|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1651637990000|2022-05-04 04:19:50|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1651638010000|2022-05-04 04:20:10|625.82|623.02|625.82|623.02|625.93|623.13|625.82|623.02|0
1651638020000|2022-05-04 04:20:20|626.02|623.22|625.93|623.13|626.02|623.22|625.93|623.13|0
1651638030000|2022-05-04 04:20:30|626.02|623.22|626.02|623.22|626.02|623.22|626.02|623.22|0
1651638050000|2022-05-04 04:20:50|626.22|623.42|626.02|623.22|626.22|623.42|626.02|623.22|0
1651638070000|2022-05-04 04:21:10|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1651638140000|2022-05-04 04:22:20|626.41|623.61|626.22|623.42|626.41|623.61|626.22|623.42|0
1651638160000|2022-05-04 04:22:40|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651638190000|2022-05-04 04:23:10|626.61|623.81|626.22|623.42|626.61|623.81|626.22|623.42|0
1651638240000|2022-05-04 04:24:00|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1651638250000|2022-05-04 04:24:10|626.22|623.42|626.41|623.61|626.41|623.61|626.22|623.42|0
1651638370000|2022-05-04 04:26:10|626.61|623.81|626.61|623.81|626.61|623.81|626.61|623.81|0
1651638420000|2022-05-04 04:27:00|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651638430000|2022-05-04 04:27:10|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651638450000|2022-05-04 04:27:30|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1651638460000|2022-05-04 04:27:40|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651638480000|2022-05-04 04:28:00|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1651638500000|2022-05-04 04:28:20|626.41|623.61|626.61|623.81|626.61|623.81|626.41|623.61|0
1651638560000|2022-05-04 04:29:20|626.81|624.01|626.81|624.01|626.81|624.01|626.81|624.01|0
1651638570000|2022-05-04 04:29:30|626.61|623.81|626.61|623.81|626.61|623.81|626.61|623.81|0
1651638600000|2022-05-04 04:30:00|626.41|623.61|626.61|623.81|626.61|623.81|626.41|623.61|0
1651638610000|2022-05-04 04:30:10|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651638630000|2022-05-04 04:30:30|626.22|623.42|626.22|623.42|626.22|623.42|626.22|623.42|0
1651638660000|2022-05-04 04:31:00|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1651638670000|2022-05-04 04:31:10|625.82|623.02|625.43|622.63|625.82|623.02|625.43|622.63|0
1651638680000|2022-05-04 04:31:20|625.33|622.53|625.04|622.24|625.33|622.53|625.04|622.24|0
1651638690000|2022-05-04 04:31:30|625.23|622.43|625.23|622.43|625.23|622.43|625.23|622.43|0
1651638700000|2022-05-04 04:31:40|625.04|622.24|625.04|622.24|625.04|622.24|625.04|622.24|0
1651638710000|2022-05-04 04:31:50|625.23|622.43|625.23|622.43|625.23|622.43|625.23|622.43|0
1651638720000|2022-05-04 04:32:00|625.43|622.63|625.43|622.63|625.43|622.63|625.43|622.63|0
1651638760000|2022-05-04 04:32:40|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1651638780000|2022-05-04 04:33:00|625.43|622.63|625.43|622.63|625.43|622.63|625.43|622.63|0
1651638800000|2022-05-04 04:33:20|625.62|622.82|624.64|621.84|625.62|622.82|624.64|621.84|0
1651638810000|2022-05-04 04:33:30|624.74|621.94|624.55|621.75|624.74|621.94|624.55|621.75|0
1651638820000|2022-05-04 04:33:40|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1651638830000|2022-05-04 04:33:50|624.94|622.14|625.03|622.23|625.04|622.24|624.94|622.14|0
1651638840000|2022-05-04 04:34:00|624.84|622.04|624.25|621.45|624.84|622.04|624.25|621.45|0
1651638850000|2022-05-04 04:34:10|624.05|621.25|624.05|621.25|624.05|621.25|624.05|621.25|0
1651638860000|2022-05-04 04:34:20|624.25|621.45|624.25|621.45|624.25|621.45|624.25|621.45|0
1651638880000|2022-05-04 04:34:40|624.16|621.36|624.25|621.45|624.25|621.45|624.05|621.25|0
1651638890000|2022-05-04 04:34:50|624.64|621.84|624.64|621.84|624.64|621.84|624.45|621.65|0
1651638900000|2022-05-04 04:35:00|624.55|621.75|624.45|621.65|624.55|621.75|624.45|621.65|0
1651638910000|2022-05-04 04:35:10|624.64|621.84|624.64|621.84|624.64|621.84|624.64|621.84|0
1651638920000|2022-05-04 04:35:20|624.84|622.04|624.55|621.75|624.84|622.04|624.55|621.75|0
1651638930000|2022-05-04 04:35:30|624.64|621.84|624.84|622.04|624.84|622.04|624.64|621.84|0
1651638940000|2022-05-04 04:35:40|624.64|621.84|624.74|621.94|624.74|621.94|624.64|621.84|0
1651638950000|2022-05-04 04:35:50|624.64|621.84|624.84|622.04|624.84|622.04|624.64|621.84|0
1651638990000|2022-05-04 04:36:30|625.03|622.23|624.94|622.14|625.03|622.23|624.94|622.14|0
1651639000000|2022-05-04 04:36:40|625.03|622.23|624.84|622.04|625.03|622.23|624.84|622.04|0
1651639010000|2022-05-04 04:36:50|624.74|621.94|625.03|622.23|625.03|622.23|624.74|621.94|0
1651639020000|2022-05-04 04:37:00|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1651639120000|2022-05-04 04:38:40|624.64|621.84|624.64|621.84|624.64|621.84|624.64|621.84|0
1651639130000|2022-05-04 04:38:50|624.44|621.64|624.44|621.64|624.44|621.64|624.44|621.64|0
1651639150000|2022-05-04 04:39:10|624.35|621.55|624.35|621.55|624.35|621.55|624.35|621.55|0
1651639160000|2022-05-04 04:39:20|624.44|621.64|624.64|621.84|624.64|621.84|624.44|621.64|0
1651639170000|2022-05-04 04:39:30|624.44|621.64|624.25|621.45|624.44|621.64|624.25|621.45|0
1651639190000|2022-05-04 04:39:50|624.05|621.25|624.15|621.35|624.15|621.35|624.05|621.25|0
1651639200000|2022-05-04 04:40:00|624.25|621.45|624.25|621.45|624.25|621.45|624.25|621.45|0
1651639220000|2022-05-04 04:40:20|624.44|621.64|624.44|621.64|624.44|621.64|624.44|621.64|0
1651639250000|2022-05-04 04:40:50|624.64|621.84|624.64|621.84|624.64|621.84|624.64|621.84|0
1651639270000|2022-05-04 04:41:10|624.74|621.94|624.64|621.84|624.74|621.94|624.64|621.84|0
1651639300000|2022-05-04 04:41:40|624.84|622.04|624.84|622.04|624.84|622.04|624.84|622.04|0
1651639320000|2022-05-04 04:42:00|624.74|621.94|624.64|621.84|624.74|621.94|624.64|621.84|0
1651639410000|2022-05-04 04:43:30|624.94|622.14|624.84|622.04|624.94|622.14|624.84|622.04|0
1651639450000|2022-05-04 04:44:10|624.74|621.94|624.84|622.04|624.84|622.04|624.74|621.94|0
1651639460000|2022-05-04 04:44:20|625.03|622.23|625.03|622.23|625.03|622.23|625.03|622.23|0
1651639520000|2022-05-04 04:45:20|625.23|622.43|625.23|622.43|625.23|622.43|625.23|622.43|0
1651639530000|2022-05-04 04:45:30|625.13|622.33|625.23|622.43|625.23|622.43|625.13|622.33|0
1651639540000|2022-05-04 04:45:40|625.33|622.53|625.23|622.43|625.33|622.53|625.23|622.43|0
1651639600000|2022-05-04 04:46:40|625.42|622.62|625.42|622.62|625.42|622.62|625.42|622.62|0
1651639630000|2022-05-04 04:47:10|625.33|622.53|625.33|622.53|625.33|622.53|625.33|622.53|0
1651639640000|2022-05-04 04:47:20|625.42|622.62|625.42|622.62|625.42|622.62|625.42|622.62|0
1651639680000|2022-05-04 04:48:00|625.53|622.73|625.53|622.73|625.53|622.73|625.53|622.73|0
1651639690000|2022-05-04 04:48:10|625.42|622.62|625.42|622.62|625.42|622.62|625.42|622.62|0
1651639700000|2022-05-04 04:48:20|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1651639720000|2022-05-04 04:48:40|625.42|622.62|625.42|622.62|625.42|622.62|625.42|622.62|0
1651639730000|2022-05-04 04:48:50|625.53|622.73|625.53|622.73|625.53|622.73|625.53|622.73|0
1651639740000|2022-05-04 04:49:00|625.42|622.62|625.42|622.62|625.42|622.62|625.42|622.62|0
1651639850000|2022-05-04 04:50:50|625.62|622.82|625.72|622.92|625.72|622.92|625.62|622.82|0
1651639860000|2022-05-04 04:51:00|625.82|623.02|625.82|623.02|625.82|623.02|625.82|623.02|0
1651639880000|2022-05-04 04:51:20|625.92|623.12|625.92|623.12|626.01|623.21|625.92|623.12|0
1651639890000|2022-05-04 04:51:30|626.01|623.21|625.92|623.12|626.01|623.21|625.92|623.12|0
1651639900000|2022-05-04 04:51:40|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1651639940000|2022-05-04 04:52:20|626.21|623.41|626.41|623.61|626.41|623.61|626.21|623.41|0
1651639950000|2022-05-04 04:52:30|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1651639980000|2022-05-04 04:53:00|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1651640020000|2022-05-04 04:53:40|626.6|623.8|626.8|624|626.8|624|626.6|623.8|0
1651640030000|2022-05-04 04:53:50|626.9|624.1|626.8|624|626.9|624.1|626.8|624|0
1651640060000|2022-05-04 04:54:20|626.9|624.1|627|624.2|627|624.2|626.9|624.1|0
1651640070000|2022-05-04 04:54:30|626.8|624|626.8|624|626.8|624|626.8|624|0
1651640100000|2022-05-04 04:55:00|626.6|623.8|626.6|623.8|626.6|623.8|626.6|623.8|0
1651640150000|2022-05-04 04:55:50|626.8|624|626.8|624|626.8|624|626.8|624|0
1651640200000|2022-05-04 04:56:40|626.99|624.19|626.8|624|626.99|624.19|626.8|624|0
1651640210000|2022-05-04 04:56:50|626.99|624.19|626.8|624|626.99|624.19|626.8|624|0
1651640240000|2022-05-04 04:57:20|626.99|624.19|626.99|624.19|626.99|624.19|626.9|624.1|0
1651640270000|2022-05-04 04:57:50|627.19|624.39|627.19|624.39|627.19|624.39|627.19|624.39|0
1651640280000|2022-05-04 04:58:00|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1651640290000|2022-05-04 04:58:10|627.19|624.39|627.19|624.39|627.19|624.39|627.19|624.39|0
1651640320000|2022-05-04 04:58:40|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1651640370000|2022-05-04 04:59:30|627.58|624.78|627.98|625.18|627.98|625.18|627.39|624.59|0
1651640380000|2022-05-04 04:59:40|627.58|624.78|627.58|624.78|627.58|624.78|627.49|624.69|0
1651640400000|2022-05-04 05:00:00|627.78|624.98|627.58|624.78|627.78|624.98|627.58|624.78|0
1651640410000|2022-05-04 05:00:10|627.49|624.69|627.58|624.78|627.58|624.78|627.49|624.69|0
1651640460000|2022-05-04 05:01:00|627.78|624.98|627.98|625.18|627.98|625.18|627.78|624.98|0
1651640470000|2022-05-04 05:01:10|628.17|625.37|628.17|625.37|628.17|625.37|628.17|625.37|0
1651640480000|2022-05-04 05:01:20|628.08|625.28|627.98|625.18|628.08|625.28|627.98|625.18|0
1651640490000|2022-05-04 05:01:30|627.88|625.08|627.78|624.98|627.88|625.08|627.78|624.98|0
1651640500000|2022-05-04 05:01:40|627.58|624.78|627.39|624.59|627.58|624.78|627.39|624.59|0
1651640540000|2022-05-04 05:02:20|627.58|624.78|627.58|624.78|627.58|624.78|627.58|624.78|0
1651640550000|2022-05-04 05:02:30|627.39|624.59|627.39|624.59|627.39|624.59|627.29|624.49|0
1651640560000|2022-05-04 05:02:40|627.29|624.49|627.19|624.39|627.29|624.49|627.19|624.39|0
1651640570000|2022-05-04 05:02:50|626.99|624.19|626.99|624.19|626.99|624.19|626.99|624.19|0
1651640580000|2022-05-04 05:03:00|626.9|624.1|626.9|624.1|626.9|624.1|626.9|624.1|0
1651640590000|2022-05-04 05:03:10|626.8|624|626.8|624|626.8|624|626.8|624|0
1651640610000|2022-05-04 05:03:30|626.99|624.19|626.99|624.19|626.99|624.19|626.99|624.19|0
1651640620000|2022-05-04 05:03:40|627.19|624.39|627.19|624.39|627.19|624.39|627.19|624.39|0
1651640630000|2022-05-04 05:03:50|627.29|624.49|627.49|624.69|627.49|624.69|627.29|624.49|0
1651640640000|2022-05-04 05:04:00|627.58|624.78|627.58|624.78|627.58|624.78|627.58|624.78|0
1651640650000|2022-05-04 05:04:10|627.78|624.98|627.98|625.18|628.17|625.37|627.78|624.98|0
1651640660000|2022-05-04 05:04:20|627.78|624.98|627.78|624.98|627.78|624.98|627.78|624.98|0
1651640670000|2022-05-04 05:04:30|627.58|624.78|627.58|624.78|627.78|624.98|627.58|624.78|0
1651640690000|2022-05-04 05:04:50|627.39|624.59|627.29|624.49|627.39|624.59|627.29|624.49|0
1651640700000|2022-05-04 05:05:00|627.19|624.39|627.39|624.59|627.39|624.59|627.19|624.39|0
1651640710000|2022-05-04 05:05:10|627.19|624.39|627.19|624.39|627.39|624.59|627.19|624.39|0
1651640720000|2022-05-04 05:05:20|627.29|624.49|627.39|624.59|627.39|624.59|627.29|624.49|0
1651640740000|2022-05-04 05:05:40|627.19|624.39|627.19|624.39|627.19|624.39|627.19|624.39|0
1651640760000|2022-05-04 05:06:00|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1651640770000|2022-05-04 05:06:10|627.58|624.78|627.49|624.69|627.58|624.78|627.49|624.69|0
1651640780000|2022-05-04 05:06:20|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1651640810000|2022-05-04 05:06:50|627.19|624.39|626.8|624|627.19|624.39|626.8|624|0
1651640850000|2022-05-04 05:07:30|626.4|623.6|626.01|623.21|626.4|623.6|626.01|623.21|0
1651640860000|2022-05-04 05:07:40|625.81|623.01|625.42|622.62|625.81|623.01|625.42|622.62|0
1651640870000|2022-05-04 05:07:50|625.62|622.82|625.42|622.62|625.62|622.82|625.42|622.62|0
1651640900000|2022-05-04 05:08:20|625.22|622.42|625.22|622.42|625.22|622.42|625.22|622.42|0
1651640920000|2022-05-04 05:08:40|625.13|622.33|625.03|622.23|625.13|622.33|625.03|622.23|0
1651640930000|2022-05-04 05:08:50|625.22|622.42|625.22|622.42|625.22|622.42|625.22|622.42|0
1651640980000|2022-05-04 05:09:40|625.42|622.62|625.22|622.42|625.42|622.62|625.22|622.42|0
1651640990000|2022-05-04 05:09:50|625.32|622.52|625.22|622.42|625.32|622.52|625.22|622.42|0
1651641010000|2022-05-04 05:10:10|625.42|622.62|625.32|622.52|625.42|622.62|625.32|622.52|0
1651641020000|2022-05-04 05:10:20|625.42|622.62|625.81|623.01|625.81|623.01|625.42|622.62|0
1651641050000|2022-05-04 05:10:50|625.91|623.11|625.91|623.11|625.91|623.11|625.91|623.11|0
1651641060000|2022-05-04 05:11:00|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1651641070000|2022-05-04 05:11:10|626.2|623.4|625.81|623.01|626.2|623.4|625.81|623.01|0
1651641080000|2022-05-04 05:11:20|625.61|622.81|625.52|622.72|625.61|622.81|625.52|622.72|0
1651641090000|2022-05-04 05:11:30|625.61|622.81|625.61|622.81|625.61|622.81|625.61|622.81|0
1651641110000|2022-05-04 05:11:50|625.42|622.62|625.42|622.62|625.42|622.62|625.42|622.62|0
1651641120000|2022-05-04 05:12:00|625.61|622.81|625.52|622.72|625.61|622.81|625.52|622.72|0
1651641130000|2022-05-04 05:12:10|625.61|622.81|625.22|622.42|625.61|622.81|625.22|622.42|0
1651641140000|2022-05-04 05:12:20|625.02|622.22|624.83|622.03|625.02|622.22|624.83|622.03|0
1651641150000|2022-05-04 05:12:30|624.63|621.83|624.63|621.83|624.63|621.83|624.63|621.83|0
1651641160000|2022-05-04 05:12:40|624.44|621.64|624.24|621.44|624.44|621.64|624.24|621.44|0
1651641170000|2022-05-04 05:12:50|624.44|621.64|624.63|621.83|624.63|621.83|624.44|621.64|0
1651641190000|2022-05-04 05:13:10|624.44|621.64|624.44|621.64|624.44|621.64|624.34|621.54|0
1651641200000|2022-05-04 05:13:20|624.63|621.83|624.63|621.83|624.63|621.83|624.63|621.83|0
1651641210000|2022-05-04 05:13:30|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1651641220000|2022-05-04 05:13:40|625.02|622.22|625.02|622.22|625.02|622.22|625.02|622.22|0
1651641250000|2022-05-04 05:14:10|625.22|622.42|625.22|622.42|625.22|622.42|625.22|622.42|0
1651641260000|2022-05-04 05:14:20|625.02|622.22|625.22|622.42|625.22|622.42|625.02|622.22|0
1651641270000|2022-05-04 05:14:30|625.42|622.62|625.81|623.01|625.81|623.01|625.42|622.62|0
1651641280000|2022-05-04 05:14:40|625.61|622.81|625.61|622.81|625.61|622.81|625.61|622.81|0
1651641290000|2022-05-04 05:14:50|625.52|622.72|625.81|623.01|625.81|623.01|625.52|622.72|0
1651641300000|2022-05-04 05:15:00|625.72|622.92|625.81|623.01|625.81|623.01|625.72|622.92|0
1651641310000|2022-05-04 05:15:10|625.61|622.81|625.42|622.62|625.61|622.81|625.42|622.62|0
1651641320000|2022-05-04 05:15:20|625.61|622.81|625.61|622.81|625.61|622.81|625.61|622.81|0
1651641330000|2022-05-04 05:15:30|625.81|623.01|626.2|623.4|626.2|623.4|625.81|623.01|0
1651641340000|2022-05-04 05:15:40|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1651641350000|2022-05-04 05:15:50|626.2|623.4|626.2|623.4|626.2|623.4|626.01|623.21|0
1651641360000|2022-05-04 05:16:00|626.4|623.6|626.31|623.51|626.4|623.6|626.2|623.4|0
1651641370000|2022-05-04 05:16:10|626.11|623.31|626.11|623.31|626.2|623.4|626.11|623.31|0
1651641380000|2022-05-04 05:16:20|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1651641390000|2022-05-04 05:16:30|626.11|623.31|626.01|623.21|626.11|623.31|626.01|623.21|0
1651641400000|2022-05-04 05:16:40|626.2|623.4|626.6|623.8|626.6|623.8|626.2|623.4|0
1651641410000|2022-05-04 05:16:50|626.5|623.7|626.6|623.8|626.6|623.8|626.5|623.7|0
1651641420000|2022-05-04 05:17:00|626.7|623.9|626.79|623.99|626.79|623.99|626.7|623.9|0
1651641430000|2022-05-04 05:17:10|626.99|624.19|626.99|624.19|626.99|624.19|626.99|624.19|0
1651641440000|2022-05-04 05:17:20|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1651641450000|2022-05-04 05:17:30|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1651641460000|2022-05-04 05:17:40|626.79|623.99|626.99|624.19|626.99|624.19|626.79|623.99|0
1651641470000|2022-05-04 05:17:50|627.19|624.39|627.19|624.39|627.19|624.39|627.19|624.39|0
1651641490000|2022-05-04 05:18:10|627.29|624.49|627.38|624.58|627.38|624.58|627.29|624.49|0
1651641500000|2022-05-04 05:18:20|627.58|624.78|627.38|624.58|627.58|624.78|627.38|624.58|0
1651641510000|2022-05-04 05:18:30|627.29|624.49|628.15|625.35|628.15|625.35|627.19|624.39|0
1651641520000|2022-05-04 05:18:40|627.95|625.15|626.99|624.19|628.92|626.12|626.99|624.19|0
1651641530000|2022-05-04 05:18:50|626.79|623.99|626.6|623.8|626.79|623.99|626.6|623.8|0
1651641540000|2022-05-04 05:19:00|624.68|621.88|624.88|622.08|624.88|622.08|624.68|621.88|0
1651641550000|2022-05-04 05:19:10|624.09|621.29|623.89|621.09|624.29|621.49|623.89|621.09|0
1651641560000|2022-05-04 05:19:20|624|621.2|624|621.2|624.09|621.29|624|621.2|0
1651641570000|2022-05-04 05:19:30|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651641580000|2022-05-04 05:19:40|624|621.2|624.09|621.29|624.09|621.29|624|621.2|0
1651641590000|2022-05-04 05:19:50|623.89|621.09|623.89|621.09|624.09|621.29|623.89|621.09|0
1651641610000|2022-05-04 05:20:10|623.8|621|623.7|620.9|623.8|621|623.7|620.9|0
1651641630000|2022-05-04 05:20:30|623.6|620.8|623.7|620.9|623.7|620.9|623.6|620.8|0
1651641650000|2022-05-04 05:20:50|623.6|620.8|623.7|620.9|623.7|620.9|623.6|620.8|0
1651641660000|2022-05-04 05:21:00|623.89|621.09|623.89|621.09|623.89|621.09|623.89|621.09|0
1651641680000|2022-05-04 05:21:20|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651641700000|2022-05-04 05:21:40|623.89|621.09|623.89|621.09|623.89|621.09|623.89|621.09|0
1651641710000|2022-05-04 05:21:50|624|621.2|624.09|621.29|624.09|621.29|624|621.2|0
1651641720000|2022-05-04 05:22:00|624.19|621.39|624.29|621.49|624.29|621.49|624.09|621.29|0
1651641740000|2022-05-04 05:22:20|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1651641750000|2022-05-04 05:22:30|624.29|621.49|624.48|621.68|624.48|621.68|624.29|621.49|0
1651641760000|2022-05-04 05:22:40|624.68|621.88|624.48|621.68|624.68|621.88|624.48|621.68|0
1651641780000|2022-05-04 05:23:00|624.29|621.49|624.09|621.29|624.29|621.49|624.09|621.29|0
1651641790000|2022-05-04 05:23:10|624.29|621.49|624.29|621.49|624.29|621.49|624.29|621.49|0
1651641800000|2022-05-04 05:23:20|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651641810000|2022-05-04 05:23:30|624.19|621.39|624.09|621.29|624.19|621.39|624.09|621.29|0
1651641820000|2022-05-04 05:23:40|624.19|621.39|624.19|621.39|624.19|621.39|624.09|621.29|0
1651641830000|2022-05-04 05:23:50|624.29|621.49|624.19|621.39|624.29|621.49|624.19|621.39|0
1651641840000|2022-05-04 05:24:00|624.29|621.49|624.09|621.29|624.29|621.49|624.09|621.29|0
1651641850000|2022-05-04 05:24:10|624.29|621.49|624.19|621.39|624.29|621.49|624.19|621.39|0
1651641860000|2022-05-04 05:24:20|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651641890000|2022-05-04 05:24:50|623.89|621.09|623.99|621.19|623.99|621.19|623.5|620.7|0
1651641900000|2022-05-04 05:25:00|623.89|621.09|623.69|620.89|623.89|621.09|623.69|620.89|0
1651641910000|2022-05-04 05:25:10|623.89|621.09|623.69|620.89|623.89|621.09|623.69|620.89|0
1651641920000|2022-05-04 05:25:20|623.8|621|623.89|621.09|623.89|621.09|623.8|621|0
1651641930000|2022-05-04 05:25:30|623.99|621.19|623.89|621.09|623.99|621.19|623.89|621.09|0
1651641940000|2022-05-04 05:25:40|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651641950000|2022-05-04 05:25:50|624.29|621.49|624.29|621.49|624.29|621.49|624.29|621.49|0
1651641970000|2022-05-04 05:26:10|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651641980000|2022-05-04 05:26:20|624.19|621.39|624.19|621.39|624.19|621.39|624.19|621.39|0
1651641990000|2022-05-04 05:26:30|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651642000000|2022-05-04 05:26:40|623.99|621.19|623.99|621.19|623.99|621.19|623.99|621.19|0
1651642010000|2022-05-04 05:26:50|624.09|621.29|623.69|620.89|624.09|621.29|623.69|620.89|0
1651642020000|2022-05-04 05:27:00|623.5|620.7|623.5|620.7|623.69|620.89|623.5|620.7|0
1651642030000|2022-05-04 05:27:10|623.69|620.89|623.89|621.09|623.89|621.09|623.69|620.89|0
1651642040000|2022-05-04 05:27:20|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651642050000|2022-05-04 05:27:30|624.29|621.49|624.29|621.49|624.29|621.49|624.09|621.29|0
1651642070000|2022-05-04 05:27:50|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651642080000|2022-05-04 05:28:00|623.89|621.09|624.09|621.29|624.09|621.29|623.89|621.09|0
1651642090000|2022-05-04 05:28:10|623.89|621.09|623.69|620.89|623.89|621.09|623.5|620.7|0
1651642100000|2022-05-04 05:28:20|623.5|620.7|623.5|620.7|623.5|620.7|623.5|620.7|0
1651642110000|2022-05-04 05:28:30|623.4|620.6|623.2|620.4|623.4|620.6|623.1|620.3|0
1651642120000|2022-05-04 05:28:40|623.3|620.5|623.2|620.4|623.3|620.5|623.2|620.4|0
1651642130000|2022-05-04 05:28:50|623.3|620.5|623.5|620.7|623.5|620.7|623.3|620.5|0
1651642140000|2022-05-04 05:29:00|623.3|620.5|623.3|620.5|623.3|620.5|623.3|620.5|0
1651642160000|2022-05-04 05:29:20|623.5|620.7|623.1|620.3|623.5|620.7|623.1|620.3|0
1651642200000|2022-05-04 05:30:00|623.01|620.21|622.9|620.1|623.1|620.3|622.9|620.1|0
1651642210000|2022-05-04 05:30:10|622.71|619.91|622.9|620.1|622.9|620.1|622.71|619.91|0
1651642220000|2022-05-04 05:30:20|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1651642230000|2022-05-04 05:30:30|622.61|619.81|622.71|619.91|622.71|619.91|622.61|619.81|0
1651642240000|2022-05-04 05:30:40|622.61|619.81|622.31|619.51|622.61|619.81|622.31|619.51|0
1651642250000|2022-05-04 05:30:50|622.61|619.81|622.71|619.91|622.71|619.91|622.61|619.81|0
1651642260000|2022-05-04 05:31:00|622.51|619.71|622.51|619.71|622.61|619.81|622.51|619.71|0
1651642270000|2022-05-04 05:31:10|622.71|619.91|622.71|619.91|622.71|619.91|622.71|619.91|0
1651642280000|2022-05-04 05:31:20|622.81|620.01|622.71|619.91|622.81|620.01|622.71|619.91|0
1651642290000|2022-05-04 05:31:30|622.9|620.1|622.9|620.1|622.9|620.1|622.9|620.1|0
1651642320000|2022-05-04 05:32:00|622.71|619.91|622.81|620.01|622.81|620.01|622.71|619.91|0
1651642330000|2022-05-04 05:32:10|622.71|619.91|623.4|620.6|623.5|620.7|622.71|619.91|0
1651642340000|2022-05-04 05:32:20|623.5|620.7|623.6|620.8|623.6|620.8|623.5|620.7|0
1651642350000|2022-05-04 05:32:30|623.69|620.89|624.09|621.29|624.09|621.29|623.69|620.89|0
1651642360000|2022-05-04 05:32:40|623.69|620.89|623.6|620.8|623.69|620.89|623.49|620.69|0
1651642370000|2022-05-04 05:32:50|623.49|620.69|623.49|620.69|623.49|620.69|623.49|620.69|0
1651642380000|2022-05-04 05:33:00|623.69|620.89|623.69|620.89|623.69|620.89|623.49|620.69|0
1651642430000|2022-05-04 05:33:50|623.6|620.8|623.69|620.89|623.69|620.89|623.49|620.69|0
1651642440000|2022-05-04 05:34:00|623.6|620.8|623.4|620.6|623.6|620.8|623.4|620.6|0
1651642450000|2022-05-04 05:34:10|623.3|620.5|623.3|620.5|623.3|620.5|623.3|620.5|0
1651642460000|2022-05-04 05:34:20|623.49|620.69|623.49|620.69|623.49|620.69|623.49|620.69|0
1651642470000|2022-05-04 05:34:30|623.6|620.8|623.6|620.8|623.6|620.8|623.6|620.8|0
1651642480000|2022-05-04 05:34:40|623.89|621.09|623.89|621.09|623.89|621.09|623.79|620.99|0
1651642490000|2022-05-04 05:34:50|623.69|620.89|623.69|620.89|623.69|620.89|623.69|620.89|0
1651642500000|2022-05-04 05:35:00|623.89|621.09|624.28|621.48|624.28|621.48|623.89|621.09|0
1651642510000|2022-05-04 05:35:10|624.48|621.68|624.28|621.48|624.48|621.68|624.28|621.48|0
1651642520000|2022-05-04 05:35:20|623.89|621.09|623.89|621.09|623.89|621.09|623.89|621.09|0
1651642540000|2022-05-04 05:35:40|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651642550000|2022-05-04 05:35:50|624.28|621.48|624.09|621.29|624.28|621.48|624.09|621.29|0
1651642560000|2022-05-04 05:36:00|624.19|621.39|624.28|621.48|624.28|621.48|624.19|621.39|0
1651642580000|2022-05-04 05:36:20|624.09|621.29|623.99|621.19|624.09|621.29|623.99|621.19|0
1651642590000|2022-05-04 05:36:30|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651642620000|2022-05-04 05:37:00|623.99|621.19|623.79|620.99|623.99|621.19|623.79|620.99|0
1651642640000|2022-05-04 05:37:20|623.69|620.89|623.69|620.89|623.69|620.89|623.69|620.89|0
1651642650000|2022-05-04 05:37:30|623.79|620.99|623.69|620.89|623.79|620.99|623.69|620.89|0
1651642690000|2022-05-04 05:38:10|623.89|621.09|624.09|621.29|624.09|621.29|623.89|621.09|0
1651642710000|2022-05-04 05:38:30|624.28|621.48|624.28|621.48|624.28|621.48|624.28|621.48|0
1651642740000|2022-05-04 05:39:00|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1651642750000|2022-05-04 05:39:10|623.89|621.09|623.89|621.09|623.89|621.09|623.89|621.09|0
1651642760000|2022-05-04 05:39:20|623.79|620.99|623.89|621.09|623.89|621.09|623.79|620.99|0
1651642770000|2022-05-04 05:39:30|624.09|621.29|624.28|621.48|624.28|621.48|623.89|621.09|0
1651642780000|2022-05-04 05:39:40|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1651642790000|2022-05-04 05:39:50|624.28|621.48|624.28|621.48|624.28|621.48|624.28|621.48|0
1651642800000|2022-05-04 05:40:00|624.08|621.28|624.08|621.28|624.08|621.28|624.08|621.28|0
1651642820000|2022-05-04 05:40:20|624.28|621.48|624.28|621.48|624.28|621.48|624.28|621.48|0
1651642850000|2022-05-04 05:40:50|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1651642860000|2022-05-04 05:41:00|624.68|621.88|624.58|621.78|624.68|621.88|624.58|621.78|0
1651642870000|2022-05-04 05:41:10|624.68|621.88|624.48|621.68|624.68|621.88|624.48|621.68|0
1651642880000|2022-05-04 05:41:20|624.68|621.88|624.68|621.88|624.68|621.88|624.68|621.88|0
1651642910000|2022-05-04 05:41:50|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1651642920000|2022-05-04 05:42:00|624.38|621.58|624.48|621.68|624.48|621.68|624.38|621.58|0
1651642950000|2022-05-04 05:42:30|624.68|621.88|624.68|621.88|624.68|621.88|624.68|621.88|0
1651642960000|2022-05-04 05:42:40|624.58|621.78|624.68|621.88|624.68|621.88|624.58|621.78|0
1651642970000|2022-05-04 05:42:50|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1651642980000|2022-05-04 05:43:00|624.38|621.58|624.38|621.58|624.38|621.58|624.38|621.58|0
1651643000000|2022-05-04 05:43:20|624.28|621.48|624.28|621.48|624.28|621.48|624.28|621.48|0
1651643010000|2022-05-04 05:43:30|624.08|621.28|624.08|621.28|624.08|621.28|624.08|621.28|0
1651643020000|2022-05-04 05:43:40|624.28|621.48|624.28|621.48|624.48|621.68|624.28|621.48|0
1651643030000|2022-05-04 05:43:50|624.08|621.28|624.08|621.28|624.08|621.28|624.08|621.28|0
1651643040000|2022-05-04 05:44:00|624.28|621.48|624.08|621.28|624.28|621.48|624.08|621.28|0
1651643050000|2022-05-04 05:44:10|623.89|621.09|623.89|621.09|624.08|621.28|623.89|621.09|0
1651643070000|2022-05-04 05:44:30|623.69|620.89|623.49|620.69|623.69|620.89|623.49|620.69|0
1651643080000|2022-05-04 05:44:40|623.69|620.89|623.69|620.89|623.69|620.89|623.69|620.89|0
1651643090000|2022-05-04 05:44:50|623.49|620.69|623.69|620.89|623.69|620.89|623.49|620.69|0
1651643100000|2022-05-04 05:45:00|623.89|621.09|623.89|621.09|623.89|621.09|623.89|621.09|0
1651643110000|2022-05-04 05:45:10|623.69|620.89|623.49|620.69|623.69|620.89|623.49|620.69|0
1651643120000|2022-05-04 05:45:20|623.29|620.49|623.29|620.49|623.29|620.49|623.29|620.49|0
1651643130000|2022-05-04 05:45:30|623.1|620.3|623.49|620.69|623.49|620.69|623.1|620.3|0
1651643140000|2022-05-04 05:45:40|623.29|620.49|623.29|620.49|623.29|620.49|623.29|620.49|0
1651643150000|2022-05-04 05:45:50|623.4|620.6|623.29|620.49|623.4|620.6|623.2|620.4|0
1651643160000|2022-05-04 05:46:00|623.49|620.69|623.49|620.69|623.49|620.69|623.49|620.69|0
1651643170000|2022-05-04 05:46:10|623.69|620.89|623.59|620.79|623.69|620.89|623.49|620.69|0
1651643180000|2022-05-04 05:46:20|623.69|620.89|623.69|620.89|623.69|620.89|623.69|620.89|0
1651643210000|2022-05-04 05:46:50|623.89|621.09|624.08|621.28|624.08|621.28|623.89|621.09|0
1651643220000|2022-05-04 05:47:00|624.28|621.48|624.19|621.39|624.28|621.48|624.08|621.28|0
1651643230000|2022-05-04 05:47:10|624.28|621.48|624.28|621.48|624.28|621.48|624.28|621.48|0
1651643250000|2022-05-04 05:47:30|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1651643310000|2022-05-04 05:48:30|624.28|621.48|624.28|621.48|624.28|621.48|624.28|621.48|0
1651643320000|2022-05-04 05:48:40|624.19|621.39|624.08|621.28|624.19|621.39|624.08|621.28|0
1651643340000|2022-05-04 05:49:00|623.89|621.09|623.89|621.09|623.89|621.09|623.89|621.09|0
1651643350000|2022-05-04 05:49:10|623.69|620.89|623.69|620.89|623.69|620.89|623.49|620.69|0
1651643360000|2022-05-04 05:49:20|623.49|620.69|623.29|620.49|623.49|620.69|623.29|620.49|0
1651643370000|2022-05-04 05:49:30|623.49|620.69|623.29|620.49|623.49|620.69|623.29|620.49|0
1651643380000|2022-05-04 05:49:40|623.2|620.4|623.2|620.4|623.2|620.4|623.2|620.4|0
1651643390000|2022-05-04 05:49:50|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1651643400000|2022-05-04 05:50:00|623|620.2|623.1|620.3|623.1|620.3|622.9|620.1|0
1651643410000|2022-05-04 05:50:10|623|620.2|622.9|620.1|623.1|620.3|622.9|620.1|0
1651643420000|2022-05-04 05:50:20|622.8|620|622.7|619.9|622.8|620|622.7|619.9|0
1651643430000|2022-05-04 05:50:30|623|620.2|623.1|620.3|623.1|620.3|623|620.2|0
1651643440000|2022-05-04 05:50:40|623.29|620.49|623.29|620.49|623.29|620.49|623.29|620.49|0
1651643460000|2022-05-04 05:51:00|623.4|620.6|623.59|620.79|623.59|620.79|623.29|620.49|0
1651643470000|2022-05-04 05:51:10|623.69|620.89|623.59|620.79|623.69|620.89|623.49|620.69|0
1651643480000|2022-05-04 05:51:20|623.49|620.69|623.49|620.69|623.49|620.69|623.49|620.69|0
1651643490000|2022-05-04 05:51:30|623.29|620.49|623.49|620.69|623.49|620.69|623.29|620.49|0
1651643510000|2022-05-04 05:51:50|623.29|620.49|623.49|620.69|623.49|620.69|623.29|620.49|0
1651643520000|2022-05-04 05:52:00|623.2|620.4|623.29|620.49|623.29|620.49|623.1|620.3|0
1651643530000|2022-05-04 05:52:10|622.9|620.1|623.1|620.3|623.1|620.3|622.9|620.1|0
1651643540000|2022-05-04 05:52:20|623|620.2|622.8|620|623|620.2|622.7|619.9|0
1651643550000|2022-05-04 05:52:30|622.7|619.9|622.5|619.7|622.7|619.9|622.5|619.7|0
1651643580000|2022-05-04 05:53:00|622.31|619.51|622.31|619.51|622.31|619.51|622.31|619.51|0
1651643600000|2022-05-04 05:53:20|622.5|619.7|622.5|619.7|622.5|619.7|622.5|619.7|0
1651643610000|2022-05-04 05:53:30|622.41|619.61|622.41|619.61|622.41|619.61|622.41|619.61|0
1651643620000|2022-05-04 05:53:40|622.31|619.51|622.31|619.51|622.31|619.51|622.31|619.51|0
1651643630000|2022-05-04 05:53:50|622.5|619.7|622.61|619.81|622.61|619.81|622.5|619.7|0
1651643640000|2022-05-04 05:54:00|622.7|619.9|622.41|619.61|622.7|619.9|622.31|619.51|0
1651643650000|2022-05-04 05:54:10|622.5|619.7|622.61|619.81|622.7|619.9|622.5|619.7|0
1651643660000|2022-05-04 05:54:20|622.31|619.51|622.5|619.7|622.5|619.7|622.31|619.51|0
1651643670000|2022-05-04 05:54:30|622.31|619.51|622.11|619.31|622.31|619.51|622.11|619.31|0
1651643700000|2022-05-04 05:55:00|622.01|619.21|622.01|619.21|622.01|619.21|622.01|619.21|0
1651643710000|2022-05-04 05:55:10|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1651643720000|2022-05-04 05:55:20|622.11|619.31|622.11|619.31|622.11|619.31|622.11|619.31|0
1651643730000|2022-05-04 05:55:30|622.21|619.41|622.21|619.41|622.21|619.41|622.21|619.41|0
1651643740000|2022-05-04 05:55:40|622.31|619.51|622.31|619.51|622.31|619.51|622.31|619.51|0
1651643750000|2022-05-04 05:55:50|622.11|619.31|622.11|619.31|622.11|619.31|622.11|619.31|0
1651643760000|2022-05-04 05:56:00|622.31|619.51|622.31|619.51|622.31|619.51|622.31|619.51|0
1651643770000|2022-05-04 05:56:10|622.21|619.41|622.11|619.31|622.21|619.41|622.11|619.31|0
1651643780000|2022-05-04 05:56:20|622.21|619.41|622.31|619.51|622.31|619.51|622.21|619.41|0
1651643790000|2022-05-04 05:56:30|622.11|619.31|621.91|619.11|622.11|619.31|621.91|619.11|0
1651643800000|2022-05-04 05:56:40|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1651643810000|2022-05-04 05:56:50|621.82|619.02|621.91|619.11|621.91|619.11|621.82|619.02|0
1651643820000|2022-05-04 05:57:00|621.52|618.72|621.71|618.91|621.71|618.91|621.52|618.72|0
1651643830000|2022-05-04 05:57:10|621.52|618.72|621.52|618.72|621.52|618.72|621.52|618.72|0
1651643880000|2022-05-04 05:58:00|621.42|618.62|621.32|618.52|621.42|618.62|621.32|618.52|0
1651643910000|2022-05-04 05:58:30|621.12|618.32|620.73|617.93|621.12|618.32|620.73|617.93|0
1651643920000|2022-05-04 05:58:40|620.53|617.73|620.93|618.13|620.93|618.13|620.53|617.73|0
1651643940000|2022-05-04 05:59:00|620.73|617.93|620.73|617.93|620.73|617.93|620.73|617.93|0
1651643950000|2022-05-04 05:59:10|620.53|617.73|620.53|617.73|620.53|617.73|620.53|617.73|0
1651643960000|2022-05-04 05:59:20|620.73|617.93|620.73|617.93|620.73|617.93|620.73|617.93|0
1651643970000|2022-05-04 05:59:30|620.93|618.13|620.93|618.13|620.93|618.13|620.93|618.13|0
1651644000000|2022-05-04 06:00:00|621.32|618.52|621.32|618.52|621.32|618.52|621.32|618.52|0
1651644010000|2022-05-04 06:00:10|621.52|618.72|621.71|618.91|621.71|618.91|621.52|618.72|0
1651644020000|2022-05-04 06:00:20|621.91|619.11|622.11|619.31|622.11|619.31|621.91|619.11|0
1651644030000|2022-05-04 06:00:30|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1651644040000|2022-05-04 06:00:40|622.11|619.31|621.91|619.11|622.11|619.31|621.91|619.11|0
1651644050000|2022-05-04 06:00:50|622.11|619.31|622.11|619.31|622.11|619.31|622.11|619.31|0
1651644090000|2022-05-04 06:01:30|621.71|618.91|621.52|618.72|621.71|618.91|621.52|618.72|0
1651644100000|2022-05-04 06:01:40|621.42|618.62|621.62|618.82|621.62|618.82|621.32|618.52|0
1651644110000|2022-05-04 06:01:50|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1651644120000|2022-05-04 06:02:00|622.11|619.31|622.01|619.21|622.11|619.31|621.91|619.11|0
1651644130000|2022-05-04 06:02:10|622.11|619.31|622.3|619.5|622.3|619.5|622.11|619.31|0
1651644140000|2022-05-04 06:02:20|622.5|619.7|622.7|619.9|622.7|619.9|622.5|619.7|0
1651644150000|2022-05-04 06:02:30|622.8|620|623.09|620.29|623.09|620.29|622.8|620|0
1651644160000|2022-05-04 06:02:40|623|620.2|623|620.2|623.09|620.29|623|620.2|0
1651644180000|2022-05-04 06:03:00|622.9|620.1|622.9|620.1|622.9|620.1|622.7|619.9|0
1651644190000|2022-05-04 06:03:10|623.09|620.29|623.39|620.59|623.39|620.59|623.09|620.29|0
1651644200000|2022-05-04 06:03:20|623.49|620.69|623.29|620.49|623.49|620.69|623.29|620.49|0
1651644210000|2022-05-04 06:03:30|623.49|620.69|623.29|620.49|623.49|620.69|623.29|620.49|0
1651644230000|2022-05-04 06:03:50|623.49|620.69|623.88|621.08|623.88|621.08|623.49|620.69|0
1651644240000|2022-05-04 06:04:00|624.08|621.28|624.47|621.67|624.47|621.67|624.08|621.28|0
1651644250000|2022-05-04 06:04:10|624.18|621.38|624.47|621.67|624.47|621.67|624.18|621.38|0
1651644260000|2022-05-04 06:04:20|624.67|621.87|624.47|621.67|624.67|621.87|624.47|621.67|0
1651644270000|2022-05-04 06:04:30|624.67|621.87|624.67|621.87|624.67|621.87|624.67|621.87|0
1651644280000|2022-05-04 06:04:40|624.47|621.67|624.47|621.67|624.47|621.67|624.47|621.67|0
1651644310000|2022-05-04 06:05:10|624.67|621.87|624.67|621.87|624.67|621.87|624.67|621.87|0
1651644350000|2022-05-04 06:05:50|625.07|622.27|625.07|622.27|625.26|622.46|625.07|622.27|0
1651644360000|2022-05-04 06:06:00|625.17|622.37|624.87|622.07|625.17|622.37|624.87|622.07|0
1651644370000|2022-05-04 06:06:10|624.67|621.87|624.28|621.48|624.67|621.87|624.28|621.48|0
1651644380000|2022-05-04 06:06:20|624.47|621.67|624.08|621.28|624.47|621.67|624.08|621.28|0
1651644390000|2022-05-04 06:06:30|623.88|621.08|623.88|621.08|624.08|621.28|623.88|621.08|0
1651644400000|2022-05-04 06:06:40|624.08|621.28|623.88|621.08|624.08|621.28|623.88|621.08|0
1651644410000|2022-05-04 06:06:50|624.08|621.28|624.08|621.28|624.08|621.28|623.98|621.18|0
1651644430000|2022-05-04 06:07:10|623.88|621.08|623.39|620.59|623.88|621.08|623.39|620.59|0
1651644440000|2022-05-04 06:07:20|623.29|620.49|623.29|620.49|623.29|620.49|623.19|620.39|0
1651644450000|2022-05-04 06:07:30|623.19|620.39|623.19|620.39|623.29|620.49|623.19|620.39|0
1651644460000|2022-05-04 06:07:40|623.29|620.49|623.09|620.29|623.29|620.49|623.09|620.29|0
1651644470000|2022-05-04 06:07:50|623.19|620.39|622.6|619.8|623.19|620.39|622.5|619.7|0
1651644480000|2022-05-04 06:08:00|622.5|619.7|622.7|619.9|622.7|619.9|622.5|619.7|0
1651644490000|2022-05-04 06:08:10|622.5|619.7|621.91|619.11|622.5|619.7|621.91|619.11|0
1651644500000|2022-05-04 06:08:20|621.51|618.71|621.51|618.71|621.51|618.71|621.32|618.52|0
1651644510000|2022-05-04 06:08:30|621.32|618.52|622.01|619.21|622.01|619.21|621.32|618.52|0
1651644520000|2022-05-04 06:08:40|621.91|619.11|621.71|618.91|621.91|619.11|621.71|618.91|0
1651644530000|2022-05-04 06:08:50|621.91|619.11|622.01|619.21|622.01|619.21|621.91|619.11|0
1651644540000|2022-05-04 06:09:00|622.11|619.31|622.11|619.31|622.21|619.41|622.11|619.31|0
1651644550000|2022-05-04 06:09:10|622.01|619.21|622.5|619.7|622.5|619.7|622.01|619.21|0
1651644560000|2022-05-04 06:09:20|622.3|619.5|622.21|619.41|622.3|619.5|622.21|619.41|0
1651644570000|2022-05-04 06:09:30|622.3|619.5|622.21|619.41|622.3|619.5|622.11|619.31|0
1651644580000|2022-05-04 06:09:40|622.3|619.5|622.3|619.5|622.5|619.7|622.3|619.5|0
1651644590000|2022-05-04 06:09:50|622.5|619.7|622.5|619.7|622.5|619.7|622.5|619.7|0
1651644600000|2022-05-04 06:10:00|622.3|619.5|622.7|619.9|622.7|619.9|622.3|619.5|0
1651644610000|2022-05-04 06:10:10|622.1|619.3|621.81|619.01|622.1|619.3|621.71|618.91|0
1651644620000|2022-05-04 06:10:20|621.51|618.71|621.12|618.32|621.51|618.71|621.12|618.32|0
1651644630000|2022-05-04 06:10:30|621.22|618.42|621.51|618.71|621.51|618.71|621.22|618.42|0
1651644640000|2022-05-04 06:10:40|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1651644650000|2022-05-04 06:10:50|621.51|618.71|621.12|618.32|621.51|618.71|621.12|618.32|0
1651644660000|2022-05-04 06:11:00|621.32|618.52|621.32|618.52|621.32|618.52|621.32|618.52|0
1651644670000|2022-05-04 06:11:10|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1651644680000|2022-05-04 06:11:20|621.51|618.71|621.71|618.91|621.71|618.91|621.51|618.71|0
1651644690000|2022-05-04 06:11:30|621.91|619.11|622.1|619.3|622.1|619.3|621.91|619.11|0
1651644700000|2022-05-04 06:11:40|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1651644710000|2022-05-04 06:11:50|622.01|619.21|622.01|619.21|622.01|619.21|621.91|619.11|0
1651644720000|2022-05-04 06:12:00|622.1|619.3|622.21|619.41|622.3|619.5|622.1|619.3|0
1651644730000|2022-05-04 06:12:10|622.3|619.5|622.1|619.3|622.3|619.5|622.1|619.3|0
1651644740000|2022-05-04 06:12:20|622.5|619.7|622.1|619.3|622.5|619.7|622.1|619.3|0
1651644750000|2022-05-04 06:12:30|621.91|619.11|621.51|618.71|621.91|619.11|621.51|618.71|0
1651644760000|2022-05-04 06:12:40|621.32|618.52|621.51|618.71|621.51|618.71|621.32|618.52|0
1651644770000|2022-05-04 06:12:50|621.71|618.91|621.62|618.82|621.71|618.91|621.62|618.82|0
1651644780000|2022-05-04 06:13:00|621.71|618.91|621.71|618.91|621.91|619.11|621.71|618.91|0
1651644790000|2022-05-04 06:13:10|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1651644800000|2022-05-04 06:13:20|622.01|619.21|621.91|619.11|622.21|619.41|621.91|619.11|0
1651644810000|2022-05-04 06:13:30|621.81|619.01|621.71|618.91|621.81|619.01|621.51|618.71|0
1651644820000|2022-05-04 06:13:40|621.91|619.11|622.1|619.3|622.1|619.3|621.91|619.11|0
1651644830000|2022-05-04 06:13:50|622.3|619.5|621.91|619.11|622.3|619.5|621.91|619.11|0
1651644840000|2022-05-04 06:14:00|622.1|619.3|622.1|619.3|622.1|619.3|622.1|619.3|0
1651644860000|2022-05-04 06:14:20|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1651644870000|2022-05-04 06:14:30|622.1|619.3|622.1|619.3|622.1|619.3|622.1|619.3|0
1651644880000|2022-05-04 06:14:40|622.21|619.41|622.21|619.41|622.21|619.41|622.21|619.41|0
1651644890000|2022-05-04 06:14:50|622.3|619.5|622.21|619.41|622.3|619.5|622.21|619.41|0
1651644900000|2022-05-04 06:15:00|622.1|619.3|622.1|619.3|622.1|619.3|622.1|619.3|0
1651644910000|2022-05-04 06:15:10|622.5|619.7|622.4|619.6|622.5|619.7|622.4|619.6|0
1651644920000|2022-05-04 06:15:20|622.5|619.7|622.3|619.5|622.5|619.7|622.3|619.5|0
1651644930000|2022-05-04 06:15:30|622.1|619.3|621.91|619.11|622.1|619.3|621.91|619.11|0
1651644940000|2022-05-04 06:15:40|621.81|619.01|621.51|618.71|621.81|619.01|621.51|618.71|0
1651644950000|2022-05-04 06:15:50|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1651644960000|2022-05-04 06:16:00|621.61|618.81|621.61|618.81|621.61|618.81|621.61|618.81|0
1651644970000|2022-05-04 06:16:10|621.32|618.52|620.92|618.12|621.32|618.52|620.92|618.12|0
1651644980000|2022-05-04 06:16:20|621.02|618.22|620.92|618.12|621.12|618.32|620.92|618.12|0
1651644990000|2022-05-04 06:16:30|620.72|617.92|620.53|617.73|620.72|617.92|620.53|617.73|0
1651645000000|2022-05-04 06:16:40|620.63|617.83|620.72|617.92|620.92|618.12|620.63|617.83|0
1651645010000|2022-05-04 06:16:50|620.53|617.73|620.92|618.12|620.92|618.12|620.53|617.73|0
1651645020000|2022-05-04 06:17:00|620.72|617.92|620.72|617.92|620.72|617.92|620.53|617.73|0
1651645030000|2022-05-04 06:17:10|620.53|617.73|620.92|618.12|620.92|618.12|620.53|617.73|0
1651645040000|2022-05-04 06:17:20|621.32|618.52|621.51|618.71|621.51|618.71|621.32|618.52|0
1651645050000|2022-05-04 06:17:30|621.32|618.52|621.51|618.71|621.51|618.71|621.32|618.52|0
1651645060000|2022-05-04 06:17:40|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1651645070000|2022-05-04 06:17:50|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1651645080000|2022-05-04 06:18:00|621.71|618.91|621.51|618.71|621.71|618.91|621.51|618.71|0
1651645090000|2022-05-04 06:18:10|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1651645100000|2022-05-04 06:18:20|621.22|618.42|621.12|618.32|621.22|618.42|621.12|618.32|0
1651645110000|2022-05-04 06:18:30|621.02|618.22|621.02|618.22|621.31|618.51|621.02|618.22|0
1651645120000|2022-05-04 06:18:40|620.92|618.12|620.92|618.12|621.02|618.22|620.92|618.12|0
1651645130000|2022-05-04 06:18:50|621.12|618.32|620.83|618.03|621.12|618.32|620.83|618.03|0
1651645140000|2022-05-04 06:19:00|620.53|617.73|620.33|617.53|620.53|617.73|620.33|617.53|0
1651645150000|2022-05-04 06:19:10|620.13|617.33|620.13|617.33|620.13|617.33|620.13|617.33|0
1651645160000|2022-05-04 06:19:20|619.94|617.14|619.74|616.94|620.04|617.24|619.74|616.94|0
1651645170000|2022-05-04 06:19:30|619.54|616.74|619.84|617.04|619.94|617.14|619.54|616.74|0
1651645180000|2022-05-04 06:19:40|619.74|616.94|619.84|617.04|619.84|617.04|619.74|616.94|0
1651645190000|2022-05-04 06:19:50|619.74|616.94|619.84|617.04|619.84|617.04|619.74|616.94|0
1651645200000|2022-05-04 06:20:00|619.74|616.94|619.35|616.55|619.74|616.94|619.35|616.55|0
1651645210000|2022-05-04 06:20:10|619.74|616.94|620.13|617.33|620.13|617.33|619.74|616.94|0
1651645220000|2022-05-04 06:20:20|620.04|617.24|620.13|617.33|620.24|617.44|620.04|617.24|0
1651645230000|2022-05-04 06:20:30|619.94|617.14|620.13|617.33|620.13|617.33|619.94|617.14|0
1651645240000|2022-05-04 06:20:40|620.33|617.53|620.13|617.33|620.33|617.53|620.13|617.33|0
1651645250000|2022-05-04 06:20:50|620.33|617.53|619.94|617.14|620.33|617.53|619.94|617.14|0
1651645260000|2022-05-04 06:21:00|620.13|617.33|620.13|617.33|620.13|617.33|620.13|617.33|0
1651645270000|2022-05-04 06:21:10|620.24|617.44|620.13|617.33|620.24|617.44|620.13|617.33|0
1651645280000|2022-05-04 06:21:20|620.33|617.53|620.24|617.44|620.33|617.53|620.24|617.44|0
1651645290000|2022-05-04 06:21:30|620.13|617.33|620.53|617.73|620.53|617.73|620.13|617.33|0
1651645300000|2022-05-04 06:21:40|620.33|617.53|620.13|617.33|620.33|617.53|620.13|617.33|0
1651645320000|2022-05-04 06:22:00|620.24|617.44|620.53|617.73|620.53|617.73|620.24|617.44|0
1651645330000|2022-05-04 06:22:10|620.33|617.53|620.33|617.53|620.33|617.53|620.33|617.53|0
1651645350000|2022-05-04 06:22:30|620.13|617.33|619.54|616.74|620.13|617.33|619.54|616.74|0
1651645360000|2022-05-04 06:22:40|619.74|616.94|619.94|617.14|619.94|617.14|619.74|616.94|0
1651645370000|2022-05-04 06:22:50|620.04|617.24|620.53|617.73|620.53|617.73|620.04|617.24|0
1651645380000|2022-05-04 06:23:00|620.72|617.92|620.72|617.92|620.72|617.92|620.72|617.92|0
1651645390000|2022-05-04 06:23:10|620.53|617.73|620.53|617.73|620.53|617.73|620.53|617.73|0
1651645400000|2022-05-04 06:23:20|620.72|617.92|620.72|617.92|620.72|617.92|620.72|617.92|0
1651645410000|2022-05-04 06:23:30|620.83|618.03|620.92|618.12|620.92|618.12|620.83|618.03|0
1651645420000|2022-05-04 06:23:40|620.72|617.92|620.72|617.92|620.72|617.92|620.72|617.92|0
1651645430000|2022-05-04 06:23:50|620.92|618.12|620.92|618.12|620.92|618.12|620.92|618.12|0
1651645440000|2022-05-04 06:24:00|620.63|617.83|620.72|617.92|620.72|617.92|620.63|617.83|0
1651645450000|2022-05-04 06:24:10|620.63|617.83|620.63|617.83|620.72|617.92|620.53|617.73|0
1651645460000|2022-05-04 06:24:20|620.72|617.92|620.72|617.92|620.92|618.12|620.72|617.92|0
1651645470000|2022-05-04 06:24:30|620.63|617.83|620.72|617.92|620.72|617.92|620.63|617.83|0
1651645490000|2022-05-04 06:24:50|620.63|617.83|620.72|617.92|620.72|617.92|620.63|617.83|0
1651645500000|2022-05-04 06:25:00|620.63|617.83|620.53|617.73|620.63|617.83|620.53|617.73|0
1651645510000|2022-05-04 06:25:10|621.12|618.32|621.12|618.32|621.12|618.32|621.12|618.32|0
1651645520000|2022-05-04 06:25:20|621.22|618.42|621.31|618.51|621.31|618.51|621.12|618.32|0
1651645530000|2022-05-04 06:25:30|621.12|618.32|621.22|618.42|621.22|618.42|621.12|618.32|0
1651645540000|2022-05-04 06:25:40|621.12|618.32|621.12|618.32|621.31|618.51|621.12|618.32|0
1651645550000|2022-05-04 06:25:50|620.92|618.12|621.12|618.32|621.12|618.32|620.92|618.12|0
1651645560000|2022-05-04 06:26:00|621.22|618.42|621.22|618.42|621.22|618.42|621.22|618.42|0
1651645570000|2022-05-04 06:26:10|620.92|618.12|620.72|617.92|621.12|618.32|620.72|617.92|0
1651645580000|2022-05-04 06:26:20|620.63|617.83|620.72|617.92|620.72|617.92|620.53|617.73|0
1651645590000|2022-05-04 06:26:30|620.63|617.83|620.53|617.73|620.63|617.83|620.53|617.73|0
1651645600000|2022-05-04 06:26:40|620.72|617.92|620.92|618.12|620.92|618.12|620.53|617.73|0
1651645610000|2022-05-04 06:26:50|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1651645620000|2022-05-04 06:27:00|621.51|618.71|621.31|618.51|621.51|618.71|621.31|618.51|0
1651645630000|2022-05-04 06:27:10|621.12|618.32|621.12|618.32|621.31|618.51|621.12|618.32|0
1651645640000|2022-05-04 06:27:20|621.22|618.42|622.1|619.3|622.3|619.5|621.22|618.42|0
1651645650000|2022-05-04 06:27:30|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1651645660000|2022-05-04 06:27:40|622.3|619.5|622.3|619.5|622.3|619.5|622.2|619.4|0
1651645670000|2022-05-04 06:27:50|622.2|619.4|622.1|619.3|622.2|619.4|622.1|619.3|0
1651645680000|2022-05-04 06:28:00|622.01|619.21|621.61|618.81|622.1|619.3|621.61|618.81|0
1651645690000|2022-05-04 06:28:10|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1651645700000|2022-05-04 06:28:20|622.1|619.3|622.1|619.3|622.1|619.3|622.1|619.3|0
1651645710000|2022-05-04 06:28:30|622.2|619.4|622.3|619.5|622.3|619.5|622.2|619.4|0
1651645720000|2022-05-04 06:28:40|622.49|619.69|622.3|619.5|622.49|619.69|622.3|619.5|0
1651645730000|2022-05-04 06:28:50|622.1|619.3|622.69|619.89|622.69|619.89|622.1|619.3|0
1651645740000|2022-05-04 06:29:00|622.6|619.8|622.2|619.4|622.69|619.89|622.2|619.4|0
1651645750000|2022-05-04 06:29:10|622.1|619.3|621.9|619.1|622.2|619.4|621.9|619.1|0
1651645760000|2022-05-04 06:29:20|622.1|619.3|621.9|619.1|622.1|619.3|621.9|619.1|0
1651645770000|2022-05-04 06:29:30|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1651645780000|2022-05-04 06:29:40|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1651645790000|2022-05-04 06:29:50|622.1|619.3|622.1|619.3|622.1|619.3|622.1|619.3|0
1651645800000|2022-05-04 06:30:00|621.9|619.1|622.2|619.4|622.2|619.4|621.9|619.1|0
1651645810000|2022-05-04 06:30:10|622.3|619.5|622.4|619.6|622.4|619.6|622.3|619.5|0
1651645820000|2022-05-04 06:30:20|622.3|619.5|622.1|619.3|622.3|619.5|622.1|619.3|0
1651645830000|2022-05-04 06:30:30|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1651645850000|2022-05-04 06:30:50|622|619.2|622.3|619.5|622.3|619.5|622|619.2|0
1651645860000|2022-05-04 06:31:00|622.1|619.3|622.1|619.3|622.1|619.3|622.1|619.3|0
1651645870000|2022-05-04 06:31:10|621.9|619.1|621.51|618.71|621.9|619.1|621.31|618.51|0
1651645880000|2022-05-04 06:31:20|621.41|618.61|620.92|618.12|621.41|618.61|620.92|618.12|0
1651645890000|2022-05-04 06:31:30|621.11|618.31|621.11|618.31|621.11|618.31|621.11|618.31|0
1651645900000|2022-05-04 06:31:40|621.02|618.22|620.72|617.92|621.02|618.22|620.72|617.92|0
1651645910000|2022-05-04 06:31:50|620.63|617.83|620.92|618.12|620.92|618.12|620.52|617.72|0
1651645920000|2022-05-04 06:32:00|620.72|617.92|620.72|617.92|620.82|618.02|620.72|617.92|0
1651645930000|2022-05-04 06:32:10|620.82|618.02|620.82|618.02|620.82|618.02|620.72|617.92|0
1651645940000|2022-05-04 06:32:20|620.72|617.92|620.63|617.83|620.72|617.92|620.63|617.83|0
1651645950000|2022-05-04 06:32:30|620.52|617.72|620.82|618.02|620.82|618.02|620.52|617.72|0
1651645960000|2022-05-04 06:32:40|620.72|617.92|620.72|617.92|620.72|617.92|620.72|617.92|0
1651645970000|2022-05-04 06:32:50|620.92|618.12|620.92|618.12|620.92|618.12|620.82|618.02|0
1651645990000|2022-05-04 06:33:10|621.11|618.31|621.11|618.31|621.11|618.31|621.11|618.31|0
1651646000000|2022-05-04 06:33:20|621.31|618.51|621.31|618.51|621.31|618.51|621.22|618.42|0
1651646010000|2022-05-04 06:33:30|621.51|618.71|621.31|618.51|621.51|618.71|621.31|618.51|0
1651646020000|2022-05-04 06:33:40|621.51|618.71|621.61|618.81|621.61|618.81|621.51|618.71|0
1651646030000|2022-05-04 06:33:50|621.51|618.71|621.51|618.71|621.7|618.9|621.51|618.71|0
1651646040000|2022-05-04 06:34:00|621.61|618.81|621.22|618.42|621.81|619.01|621.22|618.42|0
1651646050000|2022-05-04 06:34:10|621.11|618.31|621.11|618.31|621.11|618.31|621.11|618.31|0
1651646060000|2022-05-04 06:34:20|620.92|618.12|621.11|618.31|621.11|618.31|620.92|618.12|0
1651646070000|2022-05-04 06:34:30|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1651646080000|2022-05-04 06:34:40|621.51|618.71|621.7|618.9|621.7|618.9|621.51|618.71|0
1651646090000|2022-05-04 06:34:50|621.61|618.81|621.7|618.9|621.7|618.9|621.61|618.81|0
1651646100000|2022-05-04 06:35:00|621.81|619.01|622|619.2|622.1|619.3|621.81|619.01|0
1651646110000|2022-05-04 06:35:10|621.9|619.1|621.9|619.1|621.9|619.1|621.81|619.01|0
1651646130000|2022-05-04 06:35:30|621.7|618.9|621.7|618.9|621.7|618.9|621.7|618.9|0
1651646140000|2022-05-04 06:35:40|621.9|619.1|621.51|618.71|621.9|619.1|621.51|618.71|0
1651646150000|2022-05-04 06:35:50|621.7|618.9|621.51|618.71|621.7|618.9|621.51|618.71|0
1651646160000|2022-05-04 06:36:00|621.31|618.51|621.22|618.42|621.31|618.51|621.22|618.42|0
1651646170000|2022-05-04 06:36:10|621.31|618.51|621.41|618.61|621.51|618.71|621.31|618.51|0
1651646180000|2022-05-04 06:36:20|621.51|618.71|621.51|618.71|621.51|618.71|621.51|618.71|0
1651646190000|2022-05-04 06:36:30|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1651646200000|2022-05-04 06:36:40|621.51|618.71|621.51|618.71|621.61|618.81|621.51|618.71|0
1651646210000|2022-05-04 06:36:50|621.41|618.61|621.81|619.01|621.81|619.01|621.41|618.61|0
1651646220000|2022-05-04 06:37:00|621.9|619.1|621.9|619.1|621.9|619.1|621.81|619.01|0
1651646230000|2022-05-04 06:37:10|621.81|619.01|621.61|618.81|621.9|619.1|621.61|618.81|0
1651646240000|2022-05-04 06:37:20|621.7|618.9|621.81|619.01|621.81|619.01|621.7|618.9|0
1651646250000|2022-05-04 06:37:30|621.9|619.1|621.7|618.9|621.9|619.1|621.7|618.9|0
1651646260000|2022-05-04 06:37:40|621.31|618.51|621.02|618.22|621.31|618.51|620.92|618.12|0
1651646270000|2022-05-04 06:37:50|621.11|618.31|620.92|618.12|621.11|618.31|620.92|618.12|0
1651646280000|2022-05-04 06:38:00|621.11|618.31|621.11|618.31|621.11|618.31|621.11|618.31|0
1651646290000|2022-05-04 06:38:10|621.22|618.42|621.11|618.31|621.31|618.51|621.11|618.31|0
1651646300000|2022-05-04 06:38:20|621.21|618.41|621.21|618.41|621.31|618.51|621.21|618.41|0
1651646310000|2022-05-04 06:38:30|621.11|618.31|620.92|618.12|621.11|618.31|620.92|618.12|0
1651646320000|2022-05-04 06:38:40|620.72|617.92|620.72|617.92|620.72|617.92|620.72|617.92|0
1651646340000|2022-05-04 06:39:00|620.92|618.12|620.92|618.12|620.92|618.12|620.82|618.02|0
1651646350000|2022-05-04 06:39:10|620.82|618.02|620.72|617.92|620.82|618.02|620.72|617.92|0
1651646360000|2022-05-04 06:39:20|621.11|618.31|620.82|618.02|621.11|618.31|620.82|618.02|0
1651646370000|2022-05-04 06:39:30|620.72|617.92|620.72|617.92|620.72|617.92|620.72|617.92|0
1651646380000|2022-05-04 06:39:40|620.92|618.12|620.92|618.12|620.92|618.12|620.92|618.12|0
1651646390000|2022-05-04 06:39:50|620.72|617.92|620.52|617.72|620.72|617.92|620.52|617.72|0
1651646400000|2022-05-04 06:40:00|620.72|617.92|621.11|618.31|621.11|618.31|620.52|617.72|0
1651646410000|2022-05-04 06:40:10|621.31|618.51|621.21|618.41|621.31|618.51|621.21|618.41|0
1651646420000|2022-05-04 06:40:20|621.11|618.31|621.31|618.51|621.31|618.51|621.11|618.31|0
1651646430000|2022-05-04 06:40:30|621.21|618.41|620.92|618.12|621.31|618.51|620.92|618.12|0
1651646440000|2022-05-04 06:40:40|620.72|617.92|620.52|617.72|620.82|618.02|620.52|617.72|0
1651646450000|2022-05-04 06:40:50|620.62|617.82|620.52|617.72|620.62|617.82|620.52|617.72|0
1651646460000|2022-05-04 06:41:00|620.72|617.92|620.72|617.92|620.72|617.92|620.62|617.82|0
1651646470000|2022-05-04 06:41:10|620.62|617.82|620.52|617.72|620.72|617.92|620.52|617.72|0
1651646480000|2022-05-04 06:41:20|620.72|617.92|620.62|617.82|620.72|617.92|620.52|617.72|0
1651646490000|2022-05-04 06:41:30|620.72|617.92|620.72|617.92|620.72|617.92|620.72|617.92|0
1651646500000|2022-05-04 06:41:40|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1651646510000|2022-05-04 06:41:50|620.62|617.82|620.62|617.82|620.62|617.82|620.52|617.72|0
1651646520000|2022-05-04 06:42:00|620.52|617.72|620.32|617.52|620.52|617.72|620.32|617.52|0
1651646530000|2022-05-04 06:42:10|620.43|617.63|620.32|617.52|620.43|617.63|620.32|617.52|0
1651646540000|2022-05-04 06:42:20|620.23|617.43|620.13|617.33|620.23|617.43|620.13|617.33|0
1651646560000|2022-05-04 06:42:40|620.32|617.52|620.32|617.52|620.32|617.52|620.32|617.52|0
1651646570000|2022-05-04 06:42:50|620.13|617.33|620.13|617.33|620.13|617.33|620.13|617.33|0
1651646580000|2022-05-04 06:43:00|620.03|617.23|620.32|617.52|620.32|617.52|619.93|617.13|0
1651646590000|2022-05-04 06:43:10|620.13|617.33|620.13|617.33|620.13|617.33|620.13|617.33|0
1651646600000|2022-05-04 06:43:20|619.93|617.13|620.03|617.23|620.13|617.33|619.93|617.13|0
1651646610000|2022-05-04 06:43:30|619.93|617.13|620.13|617.33|620.13|617.33|619.93|617.13|0
1651646620000|2022-05-04 06:43:40|620.23|617.43|620.13|617.33|620.23|617.43|620.13|617.33|0
1651646630000|2022-05-04 06:43:50|620.03|617.23|619.93|617.13|620.03|617.23|619.93|617.13|0
1651646640000|2022-05-04 06:44:00|620.03|617.23|620.03|617.23|620.03|617.23|619.93|617.13|0
1651646650000|2022-05-04 06:44:10|620.13|617.33|620.32|617.52|620.32|617.52|620.13|617.33|0
1651646660000|2022-05-04 06:44:20|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1651646670000|2022-05-04 06:44:30|620.43|617.63|620.52|617.72|620.52|617.72|620.43|617.63|0
1651646680000|2022-05-04 06:44:40|620.72|617.92|620.52|617.72|620.91|618.11|620.52|617.72|0
1651646690000|2022-05-04 06:44:50|620.32|617.52|620.32|617.52|620.32|617.52|620.32|617.52|0
1651646700000|2022-05-04 06:45:00|620.13|617.33|619.93|617.13|620.13|617.33|619.93|617.13|0
1651646710000|2022-05-04 06:45:10|620.13|617.33|619.93|617.13|620.13|617.33|619.93|617.13|0
1651646720000|2022-05-04 06:45:20|619.73|616.93|619.73|616.93|619.73|616.93|619.73|616.93|0
1651646730000|2022-05-04 06:45:30|619.84|617.04|619.93|617.13|619.93|617.13|619.73|616.93|0
1651646740000|2022-05-04 06:45:40|620.91|618.11|620.91|618.11|620.91|618.11|620.91|618.11|0
1651646750000|2022-05-04 06:45:50|621.02|618.22|620.72|617.92|621.02|618.22|620.52|617.72|0
1651646760000|2022-05-04 06:46:00|620.62|617.82|620.72|617.92|620.72|617.92|620.52|617.72|0
1651646770000|2022-05-04 06:46:10|620.62|617.82|620.62|617.82|620.82|618.02|620.62|617.82|0
1651646780000|2022-05-04 06:46:20|620.72|617.92|620.91|618.11|620.91|618.11|620.72|617.92|0
1651646790000|2022-05-04 06:46:30|621.02|618.22|621.31|618.51|621.31|618.51|621.02|618.22|0
1651646810000|2022-05-04 06:46:50|621.21|618.41|620.91|618.11|621.21|618.41|620.91|618.11|0
1651646820000|2022-05-04 06:47:00|620.72|617.92|620.72|617.92|620.72|617.92|620.72|617.92|0
1651646830000|2022-05-04 06:47:10|620.82|618.02|621.11|618.31|621.11|618.31|620.82|618.02|0
1651646840000|2022-05-04 06:47:20|621.21|618.41|621.21|618.41|621.21|618.41|621.21|618.41|0
1651646850000|2022-05-04 06:47:30|621.11|618.31|620.91|618.11|621.11|618.31|620.91|618.11|0
1651646860000|2022-05-04 06:47:40|621.02|618.22|621.02|618.22|621.02|618.22|621.02|618.22|0
1651646870000|2022-05-04 06:47:50|621.11|618.31|621.11|618.31|621.11|618.31|621.02|618.22|0
1651646880000|2022-05-04 06:48:00|621.02|618.22|620.62|617.82|621.02|618.22|620.62|617.82|0
1651646890000|2022-05-04 06:48:10|620.52|617.72|620.72|617.92|620.72|617.92|620.52|617.72|0
1651646900000|2022-05-04 06:48:20|620.91|618.11|620.91|618.11|620.91|618.11|620.91|618.11|0
1651646910000|2022-05-04 06:48:30|620.72|617.92|620.72|617.92|620.91|618.11|620.72|617.92|0
1651646920000|2022-05-04 06:48:40|620.42|617.62|620.42|617.62|620.42|617.62|620.42|617.62|0
1651646930000|2022-05-04 06:48:50|620.52|617.72|620.91|618.11|620.91|618.11|620.52|617.72|0
1651646940000|2022-05-04 06:49:00|620.62|617.82|620.72|617.92|620.72|617.92|620.52|617.72|0
1651646960000|2022-05-04 06:49:20|620.91|618.11|620.72|617.92|620.91|618.11|620.72|617.92|0
1651646970000|2022-05-04 06:49:30|620.82|618.02|620.82|618.02|620.91|618.11|620.82|618.02|0
1651646980000|2022-05-04 06:49:40|620.72|617.92|620.62|617.82|620.72|617.92|620.62|617.82|0
1651646990000|2022-05-04 06:49:50|620.72|617.92|620.52|617.72|620.72|617.92|620.52|617.72|0
1651647000000|2022-05-04 06:50:00|620.62|617.82|621.01|618.21|621.11|618.31|620.62|617.82|0
1651647010000|2022-05-04 06:50:10|621.11|618.31|621.11|618.31|621.11|618.31|620.91|618.11|0
1651647020000|2022-05-04 06:50:20|620.91|618.11|620.91|618.11|620.91|618.11|620.91|618.11|0
1651647030000|2022-05-04 06:50:30|621.01|618.21|621.11|618.31|621.11|618.31|621.01|618.21|0
1651647040000|2022-05-04 06:50:40|620.91|618.11|620.91|618.11|621.01|618.21|620.91|618.11|0
1651647050000|2022-05-04 06:50:50|621.11|618.31|621.21|618.41|621.21|618.41|621.01|618.21|0
1651647060000|2022-05-04 06:51:00|621.31|618.51|621.7|618.9|621.7|618.9|621.31|618.51|0
1651647070000|2022-05-04 06:51:10|622|619.2|622|619.2|622|619.2|622|619.2|0
1651647080000|2022-05-04 06:51:20|621.9|619.1|621.9|619.1|622.09|619.29|621.9|619.1|0
1651647090000|2022-05-04 06:51:30|621.7|618.9|621.5|618.7|621.7|618.9|621.5|618.7|0
1651647100000|2022-05-04 06:51:40|621.7|618.9|621.5|618.7|621.7|618.9|621.5|618.7|0
1651647110000|2022-05-04 06:51:50|621.7|618.9|621.61|618.81|621.7|618.9|621.5|618.7|0
1651647120000|2022-05-04 06:52:00|621.5|618.7|621.5|618.7|621.5|618.7|621.5|618.7|0
1651647130000|2022-05-04 06:52:10|621.31|618.51|621.11|618.31|621.31|618.51|621.11|618.31|0
1651647150000|2022-05-04 06:52:30|620.91|618.11|620.91|618.11|621.01|618.21|620.91|618.11|0
1651647160000|2022-05-04 06:52:40|621.11|618.31|620.91|618.11|621.21|618.41|620.91|618.11|0
1651647170000|2022-05-04 06:52:50|620.82|618.02|620.82|618.02|620.82|618.02|620.82|618.02|0
1651647180000|2022-05-04 06:53:00|620.71|617.91|620.71|617.91|620.71|617.91|620.71|617.91|0
1651647190000|2022-05-04 06:53:10|620.62|617.82|620.71|617.91|620.71|617.91|620.62|617.82|0
1651647200000|2022-05-04 06:53:20|620.52|617.72|620.32|617.52|620.52|617.72|620.32|617.52|0
1651647210000|2022-05-04 06:53:30|620.12|617.32|620.23|617.43|620.23|617.43|620.12|617.32|0
1651647220000|2022-05-04 06:53:40|620.32|617.52|620.52|617.72|620.52|617.72|620.32|617.52|0
1651647230000|2022-05-04 06:53:50|620.42|617.62|620.52|617.72|620.52|617.72|620.42|617.62|0
1651647260000|2022-05-04 06:54:20|620.71|617.91|620.91|618.11|620.91|618.11|620.71|617.91|0
1651647270000|2022-05-04 06:54:30|621.01|618.21|620.91|618.11|621.01|618.21|620.91|618.11|0
1651647280000|2022-05-04 06:54:40|621.11|618.31|621.21|618.41|621.21|618.41|621.11|618.31|0
1651647290000|2022-05-04 06:54:50|621.11|618.31|621.31|618.51|621.31|618.51|621.11|618.31|0
1651647300000|2022-05-04 06:55:00|621.21|618.41|621.11|618.31|621.21|618.41|621.11|618.31|0
1651647310000|2022-05-04 06:55:10|621.31|618.51|621.11|618.31|621.31|618.51|621.11|618.31|0
1651647320000|2022-05-04 06:55:20|621.01|618.21|621.11|618.31|621.11|618.31|621.01|618.21|0
1651647330000|2022-05-04 06:55:30|621.01|618.21|621.01|618.21|621.01|618.21|621.01|618.21|0
1651647340000|2022-05-04 06:55:40|620.91|618.11|620.91|618.11|620.91|618.11|620.91|618.11|0
1651647360000|2022-05-04 06:56:00|621.11|618.31|620.71|617.91|621.11|618.31|620.71|617.91|0
1651647370000|2022-05-04 06:56:10|620.52|617.72|620.52|617.72|620.52|617.72|620.32|617.52|0
1651647380000|2022-05-04 06:56:20|620.71|617.91|620.52|617.72|620.71|617.91|620.52|617.72|0
1651647400000|2022-05-04 06:56:40|620.32|617.52|620.32|617.52|620.32|617.52|620.32|617.52|0
1651647410000|2022-05-04 06:56:50|620.23|617.43|620.12|617.32|620.23|617.43|620.12|617.32|0
1651647420000|2022-05-04 06:57:00|620.32|617.52|620.52|617.72|620.52|617.72|620.32|617.52|0
1651647430000|2022-05-04 06:57:10|620.42|617.62|620.42|617.62|620.42|617.62|620.42|617.62|0
1651647440000|2022-05-04 06:57:20|620.32|617.52|620.32|617.52|620.32|617.52|620.32|617.52|0
1651647450000|2022-05-04 06:57:30|620.42|617.62|620.32|617.52|620.42|617.62|620.32|617.52|0
1651647460000|2022-05-04 06:57:40|620.42|617.62|620.42|617.62|620.42|617.62|620.42|617.62|0
1651647470000|2022-05-04 06:57:50|620.12|617.32|620.12|617.32|620.12|617.32|620.12|617.32|0
1651647480000|2022-05-04 06:58:00|620.03|617.23|620.42|617.62|620.42|617.62|620.03|617.23|0
1651647490000|2022-05-04 06:58:10|620.32|617.52|620.23|617.43|620.52|617.72|620.23|617.43|0
1651647500000|2022-05-04 06:58:20|620.32|617.52|620.12|617.32|620.32|617.52|620.12|617.32|0
1651647510000|2022-05-04 06:58:30|620.03|617.23|620.03|617.23|620.12|617.32|619.93|617.13|0
1651647520000|2022-05-04 06:58:40|619.93|617.13|619.93|617.13|620.03|617.23|619.93|617.13|0
1651647530000|2022-05-04 06:58:50|620.03|617.23|620.03|617.23|620.03|617.23|620.03|617.23|0
1651647540000|2022-05-04 06:59:00|620.42|617.62|620.52|617.72|620.52|617.72|620.42|617.62|0
1651647550000|2022-05-04 06:59:10|620.62|617.82|620.62|617.82|620.62|617.82|620.52|617.72|0
1651647560000|2022-05-04 06:59:20|620.71|617.91|620.71|617.91|620.91|618.11|620.71|617.91|0
1651647570000|2022-05-04 06:59:30|620.82|618.02|620.91|618.11|620.91|618.11|620.71|617.91|0
1651647580000|2022-05-04 06:59:40|620.82|618.02|620.71|617.91|620.82|618.02|620.71|617.91|0
1651647590000|2022-05-04 06:59:50|620.62|617.82|620.52|617.72|620.82|618.02|620.52|617.72|0
1651647600000|2022-05-04 07:00:00|621.3|618.5|620.91|618.11|621.3|618.5|620.91|618.11|0
1651647610000|2022-05-04 07:00:10|620.71|617.91|620.91|618.11|620.91|618.11|620.71|617.91|0
1651647620000|2022-05-04 07:00:20|620.52|617.72|620.52|617.72|620.91|618.11|620.52|617.72|0
1651647630000|2022-05-04 07:00:30|619.93|617.13|619.53|616.73|619.93|617.13|619.53|616.73|0
1651647640000|2022-05-04 07:00:40|619.34|616.54|619.53|616.73|619.53|616.73|619.34|616.54|0
1651647650000|2022-05-04 07:00:50|619.93|617.13|619.73|616.93|620.32|617.52|619.73|616.93|0
1651647660000|2022-05-04 07:01:00|619.93|617.13|620.42|617.62|620.42|617.62|619.93|617.13|0
1651647670000|2022-05-04 07:01:10|620.22|617.42|620.32|617.52|620.32|617.52|620.22|617.42|0
1651647680000|2022-05-04 07:01:20|620.52|617.72|620.52|617.72|620.52|617.72|620.52|617.72|0
1651647690000|2022-05-04 07:01:30|620.71|617.91|621.5|618.7|621.5|618.7|620.71|617.91|0
1651647700000|2022-05-04 07:01:40|621.89|619.09|621.7|618.9|622.09|619.29|621.5|618.7|0
1651647710000|2022-05-04 07:01:50|621.5|618.7|621.89|619.09|621.89|619.09|621.5|618.7|0
1651647720000|2022-05-04 07:02:00|621.8|619|622.49|619.69|622.49|619.69|621.8|619|0
1651647730000|2022-05-04 07:02:10|622.29|619.49|621.89|619.09|622.29|619.49|621.89|619.09|0
1651647740000|2022-05-04 07:02:20|621.8|619|621.6|618.8|621.8|619|621.5|618.7|0
1651647750000|2022-05-04 07:02:30|621.5|618.7|622.09|619.29|622.09|619.29|621.5|618.7|0
1651647760000|2022-05-04 07:02:40|622.29|619.49|622.29|619.49|622.29|619.49|622.09|619.29|0
1651647770000|2022-05-04 07:02:50|621.89|619.09|621.3|618.5|621.89|619.09|621.3|618.5|0
1651647780000|2022-05-04 07:03:00|621.11|618.31|620.32|617.52|621.11|618.31|620.32|617.52|0
1651647790000|2022-05-04 07:03:10|620.52|617.72|620.52|617.72|620.52|617.72|620.32|617.52|0
1651647800000|2022-05-04 07:03:20|620.71|617.91|620.32|617.52|620.71|617.91|620.32|617.52|0
1651647810000|2022-05-04 07:03:30|620.52|617.72|620.71|617.91|620.71|617.91|620.52|617.72|0
1651647820000|2022-05-04 07:03:40|620.52|617.72|620.91|618.11|620.91|618.11|620.52|617.72|0
1651647830000|2022-05-04 07:03:50|620.71|617.91|620.71|617.91|620.91|618.11|620.71|617.91|0
1651647840000|2022-05-04 07:04:00|620.12|617.32|620.12|617.32|620.12|617.32|620.03|617.23|0
1651647850000|2022-05-04 07:04:10|619.92|617.12|618.94|616.14|619.92|617.12|618.94|616.14|0
1651647860000|2022-05-04 07:04:20|619.14|616.34|618.55|615.75|619.14|616.34|618.55|615.75|0
1651647870000|2022-05-04 07:04:30|618.85|616.05|618.65|615.85|618.85|616.05|618.65|615.85|0
1651647880000|2022-05-04 07:04:40|618.74|615.94|618.94|616.14|618.94|616.14|618.74|615.94|0
1651647890000|2022-05-04 07:04:50|619.14|616.34|619.24|616.44|619.53|616.73|619.14|616.34|0
1651647900000|2022-05-04 07:05:00|619.13|616.73|619.43|617.03|619.53|617.13|619.13|616.73|0
1651647910000|2022-05-04 07:05:10|619.33|616.93|619.24|616.84|619.53|617.13|619.13|616.73|0
1651647920000|2022-05-04 07:05:20|618.74|616.34|618.35|615.95|619.13|616.73|618.35|615.95|0
1651647930000|2022-05-04 07:05:30|618.54|616.14|618.54|616.14|618.74|616.34|618.54|616.14|0
1651647940000|2022-05-04 07:05:40|618.65|616.25|619.04|616.64|619.13|616.73|618.65|616.25|0
1651647950000|2022-05-04 07:05:50|619.13|616.73|618.65|616.25|619.13|616.73|618.65|616.25|0
1651647960000|2022-05-04 07:06:00|618.94|616.54|619.33|616.93|619.33|616.93|618.74|616.34|0
1651647970000|2022-05-04 07:06:10|619.72|617.32|619.72|617.32|619.92|617.52|619.72|617.32|0
1651647980000|2022-05-04 07:06:20|619.53|617.13|619.13|616.73|619.72|617.32|619.13|616.73|0
1651647990000|2022-05-04 07:06:30|619.04|616.64|618.94|616.54|619.13|616.73|618.84|616.44|0
1651648000000|2022-05-04 07:06:40|618.74|616.34|619.61|617.21|619.61|617.21|618.74|616.34|0
1651648010000|2022-05-04 07:06:50|619.41|617.01|619.91|617.51|619.91|617.51|619.41|617.01|0
1651648020000|2022-05-04 07:07:00|620|617.6|619.61|617.21|620.2|617.8|619.61|617.21|0
1651648030000|2022-05-04 07:07:10|619.71|617.31|619.22|616.82|619.71|617.31|619.22|616.82|0
1651648040000|2022-05-04 07:07:20|619.51|617.11|619.22|616.82|619.51|617.11|619.22|616.82|0
1651648050000|2022-05-04 07:07:30|619.41|617.01|619.51|617.11|619.51|617.11|619.41|617.01|0
1651648060000|2022-05-04 07:07:40|619.61|617.21|619.61|617.21|619.81|617.41|619.61|617.21|0
1651648070000|2022-05-04 07:07:50|619.71|617.31|619.41|617.01|619.71|617.31|619.41|617.01|0
1651648080000|2022-05-04 07:08:00|619.32|616.92|619.32|616.92|619.32|616.92|619.32|616.92|0
1651648090000|2022-05-04 07:08:10|619.61|617.21|619.41|617.01|619.61|617.21|619.41|617.01|0
1651648100000|2022-05-04 07:08:20|619.22|616.82|618.63|616.23|619.22|616.82|618.63|616.23|0
1651648110000|2022-05-04 07:08:30|618.43|616.03|618.24|615.84|618.43|616.03|618.04|615.64|0
1651648120000|2022-05-04 07:08:40|618.14|615.74|618.24|615.84|618.24|615.84|618.04|615.64|0
1651648130000|2022-05-04 07:08:50|618.04|615.64|617.95|615.55|618.04|615.64|617.84|615.44|0
1651648140000|2022-05-04 07:09:00|618.43|616.03|618.43|616.03|618.63|616.23|618.43|616.03|0
1651648150000|2022-05-04 07:09:10|618.63|616.23|618.43|616.03|618.63|616.23|618.43|616.03|0
1651648160000|2022-05-04 07:09:20|618.53|616.13|618.43|616.03|618.63|616.23|618.43|616.03|0
1651648170000|2022-05-04 07:09:30|618.63|616.23|618.73|616.33|618.82|616.42|618.63|616.23|0
1651648180000|2022-05-04 07:09:40|618.63|616.23|618.82|616.42|618.82|616.42|618.63|616.23|0
1651648190000|2022-05-04 07:09:50|618.63|616.23|618.73|616.33|618.73|616.33|618.63|616.23|0
1651648200000|2022-05-04 07:10:00|618.63|616.23|618.53|616.13|618.82|616.42|618.43|616.03|0
1651648210000|2022-05-04 07:10:10|618.43|616.03|618.82|616.42|618.82|616.42|618.43|616.03|0
1651648220000|2022-05-04 07:10:20|618.63|616.23|618.53|616.13|618.63|616.23|618.43|616.03|0
1651648230000|2022-05-04 07:10:30|618.24|615.84|618.63|616.23|618.63|616.23|618.14|615.74|0
1651648240000|2022-05-04 07:10:40|618.53|616.13|618.43|616.03|618.53|616.13|618.43|616.03|0
1651648250000|2022-05-04 07:10:50|618.63|616.23|618.43|616.03|618.63|616.23|618.43|616.03|0
1651648260000|2022-05-04 07:11:00|618.63|616.23|618.53|616.13|618.63|616.23|618.53|616.13|0
1651648270000|2022-05-04 07:11:10|618.43|616.03|618.63|616.23|618.82|616.42|618.43|616.03|0
1651648280000|2022-05-04 07:11:20|618.73|616.33|618.63|616.23|618.73|616.33|618.63|616.23|0
1651648290000|2022-05-04 07:11:30|618.82|616.42|618.82|616.42|618.93|616.53|618.82|616.42|0
1651648300000|2022-05-04 07:11:40|618.63|616.23|618.63|616.23|618.63|616.23|618.43|616.03|0
1651648310000|2022-05-04 07:11:50|618.53|616.13|618.82|616.42|618.82|616.42|618.53|616.13|0
1651648320000|2022-05-04 07:12:00|618.93|616.53|619.61|617.21|619.61|617.21|618.93|616.53|0
1651648330000|2022-05-04 07:12:10|619.8|617.4|620|617.6|620.39|617.99|619.8|617.4|0
1651648340000|2022-05-04 07:12:20|619.8|617.4|620|617.6|620|617.6|619.8|617.4|0
1651648350000|2022-05-04 07:12:30|619.8|617.4|619.61|617.21|620|617.6|619.61|617.21|0
1651648360000|2022-05-04 07:12:40|619.22|616.82|619.02|616.62|619.41|617.01|619.02|616.62|0
1651648370000|2022-05-04 07:12:50|618.92|616.52|619.02|616.62|619.22|616.82|618.92|616.52|0
1651648380000|2022-05-04 07:13:00|619.41|617.01|619.51|617.11|619.8|617.4|619.41|617.01|0
1651648390000|2022-05-04 07:13:10|619.8|617.4|620|617.6|620.1|617.7|619.8|617.4|0
1651648400000|2022-05-04 07:13:20|619.8|617.4|620.1|617.7|620.2|617.8|619.8|617.4|0
1651648410000|2022-05-04 07:13:30|620|617.6|620.59|618.19|620.59|618.19|620|617.6|0
1651648420000|2022-05-04 07:13:40|620.49|618.09|620.2|617.8|620.49|618.09|620.2|617.8|0
1651648430000|2022-05-04 07:13:50|620.39|617.99|620.39|617.99|620.39|617.99|620.39|617.99|0
1651648440000|2022-05-04 07:14:00|620.49|618.09|621.57|619.17|621.57|619.17|620.49|618.09|0
1651648450000|2022-05-04 07:14:10|621.77|619.37|622.36|619.96|622.46|620.06|621.77|619.37|0
1651648460000|2022-05-04 07:14:20|622.46|620.06|622.75|620.35|622.75|620.35|622.46|620.06|0
1651648470000|2022-05-04 07:14:30|622.95|620.55|622.75|620.35|622.95|620.55|622.75|620.35|0
1651648480000|2022-05-04 07:14:40|622.55|620.15|623.05|620.65|623.05|620.65|622.55|620.15|0
1651648490000|2022-05-04 07:14:50|622.95|620.55|621.96|619.56|622.95|620.55|621.96|619.56|0
1651648500000|2022-05-04 07:15:00|622.16|619.76|621.28|618.88|622.16|619.76|621.28|618.88|0
1651648510000|2022-05-04 07:15:10|621.77|619.37|622.36|619.96|622.36|619.96|621.77|619.37|0
1651648520000|2022-05-04 07:15:20|622.16|619.76|623.14|620.74|623.14|620.74|622.16|619.76|0
1651648530000|2022-05-04 07:15:30|623.05|620.65|623.34|620.94|623.34|620.94|623.05|620.65|0
1651648540000|2022-05-04 07:15:40|623.73|621.33|623.64|621.24|623.93|621.53|623.64|621.24|0
1651648550000|2022-05-04 07:15:50|623.54|621.14|622.95|620.55|623.54|621.14|622.95|620.55|0
1651648560000|2022-05-04 07:16:00|622.85|620.45|622.66|620.26|622.95|620.55|622.66|620.26|0
1651648570000|2022-05-04 07:16:10|622.75|620.35|623.54|621.14|623.54|621.14|622.75|620.35|0
1651648580000|2022-05-04 07:16:20|623.34|620.94|623.05|620.65|623.34|620.94|623.05|620.65|0
1651648590000|2022-05-04 07:16:30|622.95|620.55|622.19|619.79|622.95|620.55|622.19|619.79|0
1651648600000|2022-05-04 07:16:40|622.15|619.75|622.35|619.95|622.35|619.95|622.15|619.75|0
1651648610000|2022-05-04 07:16:50|622.45|620.05|622.15|619.75|622.55|620.15|622.15|619.75|0
1651648620000|2022-05-04 07:17:00|622.25|619.85|622.74|620.34|622.74|620.34|622.25|619.85|0
1651648630000|2022-05-04 07:17:10|622.85|620.45|622.74|620.34|622.85|620.45|622.74|620.34|0
1651648640000|2022-05-04 07:17:20|622.85|620.45|622.74|620.34|622.94|620.54|622.74|620.34|0
1651648650000|2022-05-04 07:17:30|622.55|620.15|622.74|620.34|622.74|620.34|622.55|620.15|0
1651648660000|2022-05-04 07:17:40|623.53|621.13|624.52|622.12|624.52|622.12|623.53|621.13|0
1651648670000|2022-05-04 07:17:50|624.32|621.92|623.34|620.94|624.32|621.92|623.34|620.94|0
1651648680000|2022-05-04 07:18:00|623.24|620.84|623.34|620.94|623.34|620.94|623.24|620.84|0
1651648690000|2022-05-04 07:18:10|623.24|620.84|623.83|621.43|623.83|621.43|623.24|620.84|0
1651648700000|2022-05-04 07:18:20|623.93|621.53|623.53|621.13|623.93|621.53|623.53|621.13|0
1651648710000|2022-05-04 07:18:30|623.34|620.94|623.14|620.74|623.34|620.94|623.14|620.74|0
1651648720000|2022-05-04 07:18:40|622.94|620.54|623.34|620.94|623.34|620.94|622.74|620.34|0
1651648730000|2022-05-04 07:18:50|623.24|620.84|623.34|620.94|623.34|620.94|623.24|620.84|0
1651648740000|2022-05-04 07:19:00|623.73|621.33|623.73|621.33|623.73|621.33|623.64|621.24|0
1651648750000|2022-05-04 07:19:10|623.64|621.24|623.44|621.04|623.83|621.43|623.44|621.04|0
1651648760000|2022-05-04 07:19:20|623.53|621.13|622.74|620.34|623.53|621.13|622.74|620.34|0
1651648770000|2022-05-04 07:19:30|622.65|620.25|622.74|620.34|622.74|620.34|622.55|620.15|0
1651648780000|2022-05-04 07:19:40|622.54|620.14|622.35|619.95|622.54|620.14|622.35|619.95|0
1651648790000|2022-05-04 07:19:50|622.45|620.05|622.35|619.95|622.54|620.14|622.35|619.95|0
1651648800000|2022-05-04 07:20:00|622.25|619.85|622.15|619.75|622.25|619.85|622.15|619.75|0
1651648810000|2022-05-04 07:20:10|622.06|619.66|621.95|619.55|622.15|619.75|621.95|619.55|0
1651648820000|2022-05-04 07:20:20|622.15|619.75|622.06|619.66|622.15|619.75|622.06|619.66|0
1651648830000|2022-05-04 07:20:30|622.25|619.85|622.65|620.25|622.74|620.34|622.25|619.85|0
1651648840000|2022-05-04 07:20:40|622.45|620.05|622.94|620.54|622.94|620.54|622.35|619.95|0
1651648850000|2022-05-04 07:20:50|623.14|620.74|622.74|620.34|623.14|620.74|622.74|620.34|0
1651648860000|2022-05-04 07:21:00|622.54|620.14|621.95|619.55|622.54|620.14|621.95|619.55|0
1651648870000|2022-05-04 07:21:10|621.46|619.06|621.86|619.46|621.86|619.46|621.46|619.06|0
1651648880000|2022-05-04 07:21:20|621.75|619.35|622.15|619.75|622.15|619.75|621.75|619.35|0
1651648890000|2022-05-04 07:21:30|622.54|620.14|622.94|620.54|622.94|620.54|622.54|620.14|0
1651648900000|2022-05-04 07:21:40|623.24|620.84|622.74|620.34|623.24|620.84|622.74|620.34|0
1651648910000|2022-05-04 07:21:50|622.94|620.54|622.84|620.44|622.94|620.54|622.74|620.34|0
1651648920000|2022-05-04 07:22:00|622.74|620.34|623.24|620.84|623.33|620.93|622.74|620.34|0
1651648930000|2022-05-04 07:22:10|623.33|620.93|623.93|621.53|623.93|621.53|623.33|620.93|0
1651648940000|2022-05-04 07:22:20|624.12|621.72|624.12|621.72|624.12|621.72|623.93|621.53|0
1651648950000|2022-05-04 07:22:30|624.23|621.83|624.12|621.72|624.32|621.92|624.12|621.72|0
1651648960000|2022-05-04 07:22:40|623.93|621.53|624.12|621.72|624.12|621.72|623.93|621.53|0
1651648970000|2022-05-04 07:22:50|624.03|621.63|623.93|621.53|624.03|621.63|623.73|621.33|0
1651648980000|2022-05-04 07:23:00|624.23|621.83|624.72|622.32|624.72|622.32|624.23|621.83|0
1651648990000|2022-05-04 07:23:10|625.31|622.91|624.92|622.52|625.31|622.91|624.82|622.42|0
1651649000000|2022-05-04 07:23:20|624.72|622.32|624.32|621.92|624.72|622.32|624.32|621.92|0
1651649010000|2022-05-04 07:23:30|624.12|621.72|624.12|621.72|624.32|621.92|624.12|621.72|0
1651649020000|2022-05-04 07:23:40|624.32|621.92|624.92|622.52|624.92|622.52|624.32|621.92|0
1651649030000|2022-05-04 07:23:50|625.11|622.71|625.11|622.71|625.11|622.71|625.11|622.71|0
1651649040000|2022-05-04 07:24:00|625.31|622.91|625.31|622.91|625.51|623.11|624.92|622.52|0
1651649050000|2022-05-04 07:24:10|624.92|622.52|625.11|622.71|625.41|623.01|624.92|622.52|0
1651649060000|2022-05-04 07:24:20|624.92|622.52|625.22|622.82|625.31|622.91|624.92|622.52|0
1651649070000|2022-05-04 07:24:30|625.31|622.91|625.31|622.91|625.31|622.91|625.22|622.82|0
1651649080000|2022-05-04 07:24:40|625.51|623.11|625.61|623.21|625.71|623.31|625.31|622.91|0
1651649090000|2022-05-04 07:24:50|625.51|623.11|624.92|622.52|625.51|623.11|624.92|622.52|0
1651649100000|2022-05-04 07:25:00|624.72|622.32|625.31|622.91|625.31|622.91|624.72|622.32|0
1651649110000|2022-05-04 07:25:10|625.11|622.71|625.51|623.11|625.71|623.31|625.11|622.71|0
1651649120000|2022-05-04 07:25:20|625.9|623.5|626.1|623.7|626.1|623.7|625.9|623.5|0
1651649130000|2022-05-04 07:25:30|626.3|623.9|627.69|625.29|627.69|625.29|626.3|623.9|0
1651649140000|2022-05-04 07:25:40|627.49|625.09|626.89|624.49|627.49|625.09|626.89|624.49|0
1651649150000|2022-05-04 07:25:50|627|624.6|626.8|624.4|627|624.6|626.8|624.4|0
1651649160000|2022-05-04 07:26:00|626.89|624.49|627.49|625.09|627.49|625.09|626.89|624.49|0
1651649170000|2022-05-04 07:26:10|627.69|625.29|626.7|624.3|627.69|625.29|626.7|624.3|0
1651649180000|2022-05-04 07:26:20|626.6|624.2|627.09|624.69|627.09|624.69|626.6|624.2|0
1651649190000|2022-05-04 07:26:30|627.29|624.89|627.09|624.69|627.29|624.89|627.09|624.69|0
1651649200000|2022-05-04 07:26:40|627.29|624.89|627.69|625.29|627.69|625.29|627.29|624.89|0
1651649210000|2022-05-04 07:26:50|627.49|625.09|627.39|624.99|627.49|625.09|627.29|624.89|0
1651649220000|2022-05-04 07:27:00|627.29|624.89|627.09|624.69|627.49|625.09|627.09|624.69|0
1651649230000|2022-05-04 07:27:10|627.2|624.8|627.49|625.09|627.49|625.09|627.09|624.69|0
1651649240000|2022-05-04 07:27:20|628.08|625.68|627.89|625.49|628.08|625.68|627.89|625.49|0
1651649250000|2022-05-04 07:27:30|628.08|625.68|628.08|625.68|628.08|625.68|627.89|625.49|0
1651649260000|2022-05-04 07:27:40|627.99|625.59|627.79|625.39|627.99|625.59|627.79|625.39|0
1651649270000|2022-05-04 07:27:50|627.89|625.49|627.29|624.89|627.89|625.49|627.29|624.89|0
1651649280000|2022-05-04 07:28:00|627.49|625.09|627.09|624.69|627.49|625.09|627.09|624.69|0
1651649290000|2022-05-04 07:28:10|627.2|624.8|626.89|624.49|627.2|624.8|626.89|624.49|0
1651649300000|2022-05-04 07:28:20|626.8|624.4|626.3|623.9|626.8|624.4|626.3|623.9|0
1651649310000|2022-05-04 07:28:30|626.6|624.2|626.5|624.1|626.6|624.2|626.5|624.1|0
1651649320000|2022-05-04 07:28:40|626.6|624.2|626.4|624|626.6|624.2|626.3|623.9|0
1651649330000|2022-05-04 07:28:50|626.3|623.9|626.01|623.61|626.3|623.9|626.01|623.61|0
1651649340000|2022-05-04 07:29:00|626.1|623.7|625.11|622.71|626.1|623.7|625.11|622.71|0
1651649350000|2022-05-04 07:29:10|625.02|622.62|624.72|622.32|625.02|622.62|624.72|622.32|0
1651649360000|2022-05-04 07:29:20|624.52|622.12|624.52|622.12|624.52|622.12|624.32|621.92|0
1651649370000|2022-05-04 07:29:30|624.72|622.32|624.72|622.32|624.72|622.32|624.62|622.22|0
1651649380000|2022-05-04 07:29:40|624.62|622.22|624.72|622.32|624.72|622.32|624.62|622.22|0
1651649390000|2022-05-04 07:29:50|624.42|622.02|624.32|621.92|624.42|622.02|624.23|621.83|0
1651649400000|2022-05-04 07:30:00|624.72|622.32|624.72|622.32|624.91|622.51|624.72|622.32|0
1651649410000|2022-05-04 07:30:10|624.91|622.51|625.11|622.71|625.31|622.91|624.91|622.51|0
1651649420000|2022-05-04 07:30:20|624.91|622.51|624.82|622.42|625.02|622.62|624.82|622.42|0
1651649430000|2022-05-04 07:30:30|624.72|622.32|624.62|622.22|624.72|622.32|624.62|622.22|0
1651649440000|2022-05-04 07:30:40|624.72|622.32|624.52|622.12|624.72|622.32|624.32|621.92|0
1651649450000|2022-05-04 07:30:50|624.32|621.92|624.32|621.92|624.32|621.92|624.12|621.72|0
1651649460000|2022-05-04 07:31:00|624.72|622.32|624.42|622.02|624.72|622.32|624.42|622.02|0
1651649470000|2022-05-04 07:31:10|624.32|621.92|624.03|621.63|624.32|621.92|624.03|621.63|0
1651649480000|2022-05-04 07:31:20|623.92|621.52|624.32|621.92|624.32|621.92|623.92|621.52|0
1651649490000|2022-05-04 07:31:30|624.23|621.83|624.42|622.02|624.52|622.12|624.23|621.83|0
1651649500000|2022-05-04 07:31:40|624.52|622.12|624.32|621.92|624.52|622.12|624.12|621.72|0
1651649510000|2022-05-04 07:31:50|624.52|622.12|624.52|622.12|624.52|622.12|624.52|622.12|0
1651649520000|2022-05-04 07:32:00|624.72|622.32|624.52|622.12|624.72|622.32|624.52|622.12|0
1651649530000|2022-05-04 07:32:10|624.42|622.02|624.32|621.92|624.42|622.02|623.92|621.52|0
1651649540000|2022-05-04 07:32:20|624.23|621.83|624.52|622.12|624.52|622.12|624.23|621.83|0
1651649550000|2022-05-04 07:32:30|624.62|622.22|624.82|622.42|624.82|622.42|624.62|622.22|0
1651649560000|2022-05-04 07:32:40|624.91|622.51|625.31|622.91|625.31|622.91|624.91|622.51|0
1651649570000|2022-05-04 07:32:50|625.7|623.3|625.31|622.91|625.7|623.3|625.31|622.91|0
1651649580000|2022-05-04 07:33:00|625.51|623.11|625.9|623.5|625.9|623.5|625.51|623.11|0
1651649590000|2022-05-04 07:33:10|625.7|623.3|625.9|623.5|625.9|623.5|625.7|623.3|0
1651649600000|2022-05-04 07:33:20|625.7|623.3|625.41|623.01|625.7|623.3|625.41|623.01|0
1651649610000|2022-05-04 07:33:30|625.7|623.3|625.7|623.3|625.7|623.3|625.51|623.11|0
1651649620000|2022-05-04 07:33:40|625.51|623.11|625.11|622.71|625.51|623.11|625.11|622.71|0
1651649630000|2022-05-04 07:33:50|625.02|622.62|624.91|622.51|625.02|622.62|624.91|622.51|0
1651649640000|2022-05-04 07:34:00|624.62|622.22|624.52|622.12|624.62|622.22|624.52|622.12|0
1651649650000|2022-05-04 07:34:10|624.91|622.51|625.11|622.71|625.31|622.91|624.91|622.51|0
1651649660000|2022-05-04 07:34:20|625.31|622.91|624.62|622.22|625.31|622.91|624.62|622.22|0
1651649670000|2022-05-04 07:34:30|624.52|622.12|624.71|622.31|624.71|622.31|624.52|622.12|0
1651649680000|2022-05-04 07:34:40|624.82|622.42|624.91|622.51|624.91|622.51|624.82|622.42|0
1651649690000|2022-05-04 07:34:50|624.71|622.31|625.41|623.01|625.61|623.21|624.71|622.31|0
1651649700000|2022-05-04 07:35:00|625.61|623.21|625.7|623.3|625.7|623.3|625.61|623.21|0
1651649710000|2022-05-04 07:35:10|625.81|623.41|625.81|623.41|625.9|623.5|625.7|623.3|0
1651649720000|2022-05-04 07:35:20|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1651649730000|2022-05-04 07:35:30|626.1|623.7|626.1|623.7|626.2|623.8|626.1|623.7|0
1651649740000|2022-05-04 07:35:40|626.5|624.1|626.69|624.29|626.69|624.29|626.3|623.9|0
1651649750000|2022-05-04 07:35:50|626.6|624.2|626.5|624.1|626.6|624.2|626.5|624.1|0
1651649760000|2022-05-04 07:36:00|626.3|623.9|625.9|623.5|626.3|623.9|625.9|623.5|0
1651649780000|2022-05-04 07:36:20|626.3|623.9|626.3|623.9|626.4|624|626.3|623.9|0
1651649790000|2022-05-04 07:36:30|626.2|623.8|625.7|623.3|626.2|623.8|625.7|623.3|0
1651649800000|2022-05-04 07:36:40|625.61|623.21|625.7|623.3|625.7|623.3|625.61|623.21|0
1651649810000|2022-05-04 07:36:50|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1651649820000|2022-05-04 07:37:00|625.7|623.3|625.11|622.71|625.7|623.3|625.11|622.71|0
1651649830000|2022-05-04 07:37:10|624.91|622.51|624.52|622.12|624.91|622.51|624.52|622.12|0
1651649840000|2022-05-04 07:37:20|624.12|621.72|624.32|621.92|624.52|622.12|624.12|621.72|0
1651649850000|2022-05-04 07:37:30|624.52|622.12|624.52|622.12|624.52|622.12|624.32|621.92|0
1651649860000|2022-05-04 07:37:40|624.42|622.02|624.71|622.31|624.71|622.31|624.42|622.02|0
1651649870000|2022-05-04 07:37:50|624.62|622.22|624.52|622.12|624.62|622.22|624.52|622.12|0
1651649880000|2022-05-04 07:38:00|624.32|621.92|625.11|622.71|625.11|622.71|624.32|621.92|0
1651649890000|2022-05-04 07:38:10|625.21|622.81|625.31|622.91|625.31|622.91|625.01|622.61|0
1651649900000|2022-05-04 07:38:20|625.11|622.71|625.11|622.71|625.11|622.71|624.91|622.51|0
1651649910000|2022-05-04 07:38:30|625.51|623.11|625.11|622.71|625.51|623.11|625.11|622.71|0
1651649920000|2022-05-04 07:38:40|625.21|622.81|624.91|622.51|625.21|622.81|624.91|622.51|0
1651649930000|2022-05-04 07:38:50|625.11|622.71|625.9|623.5|625.9|623.5|625.11|622.71|0
1651649940000|2022-05-04 07:39:00|625.81|623.41|625.7|623.3|625.81|623.41|625.61|623.21|0
1651649950000|2022-05-04 07:39:10|625.9|623.5|625.7|623.3|625.9|623.5|625.7|623.3|0
1651649960000|2022-05-04 07:39:20|625.5|623.1|625.5|623.1|625.61|623.21|625.5|623.1|0
1651649970000|2022-05-04 07:39:30|625.11|622.71|625.31|622.91|625.31|622.91|625.11|622.71|0
1651649980000|2022-05-04 07:39:40|625.01|622.61|624.91|622.51|625.01|622.61|624.71|622.31|0
1651649990000|2022-05-04 07:39:50|625.01|622.61|624.71|622.31|625.01|622.61|624.71|622.31|0
1651650000000|2022-05-04 07:40:00|625.01|622.61|624.82|622.42|625.01|622.61|624.71|622.31|0
1651650010000|2022-05-04 07:40:10|624.91|622.51|625.11|622.71|625.11|622.71|624.71|622.31|0
1651650020000|2022-05-04 07:40:20|624.82|622.42|624.91|622.51|624.91|622.51|624.82|622.42|0
1651650030000|2022-05-04 07:40:30|624.71|622.31|625.41|623.01|625.41|623.01|624.71|622.31|0
1651650040000|2022-05-04 07:40:40|625.31|622.91|625.5|623.1|625.5|623.1|625.31|622.91|0
1651650050000|2022-05-04 07:40:50|625.7|623.3|625.31|622.91|625.7|623.3|625.31|622.91|0
1651650060000|2022-05-04 07:41:00|625.21|622.81|625.11|622.71|625.21|622.81|624.91|622.51|0
1651650070000|2022-05-04 07:41:10|625.31|622.91|625.41|623.01|625.5|623.1|625.31|622.91|0
1651650080000|2022-05-04 07:41:20|625.31|622.91|625.21|622.81|625.31|622.91|625.11|622.71|0
1651650090000|2022-05-04 07:41:30|625.11|622.71|625.31|622.91|625.31|622.91|624.91|622.51|0
1651650100000|2022-05-04 07:41:40|625.5|623.1|625.41|623.01|625.5|623.1|625.41|623.01|0
1651650110000|2022-05-04 07:41:50|625.5|623.1|625.11|622.71|625.7|623.3|625.11|622.71|0
1651650120000|2022-05-04 07:42:00|624.91|622.51|624.91|622.51|624.91|622.51|624.91|622.51|0
1651650130000|2022-05-04 07:42:10|624.82|622.42|624.82|622.42|624.91|622.51|624.71|622.31|0
1651650140000|2022-05-04 07:42:20|624.91|622.51|624.71|622.31|624.91|622.51|624.71|622.31|0
1651650150000|2022-05-04 07:42:30|625.11|622.71|624.91|622.51|625.21|622.81|624.91|622.51|0
1651650160000|2022-05-04 07:42:40|624.71|622.31|624.82|622.42|624.91|622.51|624.71|622.31|0
1651650170000|2022-05-04 07:42:50|625.11|622.71|625.31|622.91|625.31|622.91|625.11|622.71|0
1651650180000|2022-05-04 07:43:00|625.5|623.1|625.7|623.3|625.7|623.3|625.5|623.1|0
1651650190000|2022-05-04 07:43:10|625.8|623.4|625.31|622.91|625.8|623.4|625.31|622.91|0
1651650200000|2022-05-04 07:43:20|625.21|622.81|625.11|622.71|625.31|622.91|625.11|622.71|0
1651650210000|2022-05-04 07:43:30|624.82|622.42|624.91|622.51|624.91|622.51|624.82|622.42|0
1651650220000|2022-05-04 07:43:40|625.11|622.71|625.11|622.71|625.11|622.71|624.91|622.51|0
1651650230000|2022-05-04 07:43:50|625.7|623.3|625.11|622.71|625.7|623.3|625.11|622.71|0
1651650240000|2022-05-04 07:44:00|625.31|622.91|624.71|622.31|625.31|622.91|624.71|622.31|0
1651650260000|2022-05-04 07:44:20|624.42|622.02|624.12|621.72|624.42|622.02|624.12|621.72|0
1651650270000|2022-05-04 07:44:30|623.92|621.52|623.92|621.52|624.12|621.72|623.92|621.52|0
1651650290000|2022-05-04 07:44:50|623.83|621.43|623.92|621.52|623.92|621.52|623.72|621.32|0
1651650300000|2022-05-04 07:45:00|623.83|621.43|623.72|621.32|623.83|621.43|623.72|621.32|0
1651650310000|2022-05-04 07:45:10|623.33|620.93|623.13|620.73|623.43|621.03|623.13|620.73|0
1651650320000|2022-05-04 07:45:20|622.93|620.53|622.93|620.53|622.93|620.53|622.93|620.53|0
1651650330000|2022-05-04 07:45:30|623.13|620.73|622.93|620.53|623.13|620.73|622.93|620.53|0
1651650340000|2022-05-04 07:45:40|623.13|620.73|623.53|621.13|623.53|621.13|623.13|620.73|0
1651650350000|2022-05-04 07:45:50|623.23|620.83|623.23|620.83|623.23|620.83|623.13|620.73|0
1651650360000|2022-05-04 07:46:00|623.13|620.73|622.93|620.53|623.13|620.73|622.93|620.53|0
1651650370000|2022-05-04 07:46:10|623.04|620.64|623.13|620.73|623.13|620.73|622.54|620.14|0
1651650380000|2022-05-04 07:46:20|622.93|620.53|623.13|620.73|623.13|620.73|622.93|620.53|0
1651650390000|2022-05-04 07:46:30|623.04|620.64|623.33|620.93|623.33|620.93|623.04|620.64|0
1651650400000|2022-05-04 07:46:40|623.13|620.73|623.04|620.64|623.13|620.73|623.04|620.64|0
1651650410000|2022-05-04 07:46:50|622.93|620.53|622.34|619.94|622.93|620.53|622.34|619.94|0
1651650420000|2022-05-04 07:47:00|622.54|620.14|622.44|620.04|622.54|620.14|622.44|620.04|0
1651650430000|2022-05-04 07:47:10|622.14|619.74|622.14|619.74|622.14|619.74|622.14|619.74|0
1651650440000|2022-05-04 07:47:20|622.05|619.65|622.14|619.74|622.14|619.74|622.05|619.65|0
1651650450000|2022-05-04 07:47:30|622.05|619.65|621.95|619.55|622.14|619.74|621.95|619.55|0
1651650460000|2022-05-04 07:47:40|622.14|619.74|622.05|619.65|622.25|619.85|622.05|619.65|0
1651650470000|2022-05-04 07:47:50|621.95|619.55|621.95|619.55|621.95|619.55|621.95|619.55|0
1651650480000|2022-05-04 07:48:00|621.85|619.45|622.14|619.74|622.14|619.74|621.85|619.45|0
1651650490000|2022-05-04 07:48:10|622.34|619.94|622.54|620.14|622.54|620.14|622.34|619.94|0
1651650500000|2022-05-04 07:48:20|622.44|620.04|622.14|619.74|622.44|620.04|622.14|619.74|0
1651650510000|2022-05-04 07:48:30|622.05|619.65|622.14|619.74|622.14|619.74|622.05|619.65|0
1651650520000|2022-05-04 07:48:40|622.34|619.94|622.34|619.94|622.34|619.94|622.34|619.94|0
1651650530000|2022-05-04 07:48:50|622.54|620.14|622.44|620.04|622.54|620.14|622.44|620.04|0
1651650540000|2022-05-04 07:49:00|622.73|620.33|622.14|619.74|622.73|620.33|622.14|619.74|0
1651650550000|2022-05-04 07:49:10|621.85|619.45|621.85|619.45|621.85|619.45|621.75|619.35|0
1651650560000|2022-05-04 07:49:20|622.05|619.65|621.75|619.35|622.05|619.65|621.75|619.35|0
1651650570000|2022-05-04 07:49:30|621.94|619.54|621.75|619.35|621.94|619.54|621.75|619.35|0
1651650580000|2022-05-04 07:49:40|621.55|619.15|621.75|619.35|621.94|619.54|621.55|619.15|0
1651650590000|2022-05-04 07:49:50|621.85|619.45|622.14|619.74|622.14|619.74|621.85|619.45|0
1651650600000|2022-05-04 07:50:00|621.55|619.15|621.35|618.95|621.55|619.15|621.35|618.95|0
1651650610000|2022-05-04 07:50:10|621.55|619.15|621.55|619.15|621.55|619.15|621.55|619.15|0
1651650620000|2022-05-04 07:50:20|621.75|619.35|621.55|619.15|621.75|619.35|621.55|619.15|0
1651650630000|2022-05-04 07:50:30|621.46|619.06|621.06|618.66|621.46|619.06|621.06|618.66|0
1651650640000|2022-05-04 07:50:40|621.35|618.95|621.16|618.76|621.35|618.95|621.16|618.76|0
1651650650000|2022-05-04 07:50:50|620.76|618.36|620.76|618.36|620.96|618.56|620.76|618.36|0
1651650660000|2022-05-04 07:51:00|620.86|618.46|620.96|618.56|620.96|618.56|620.76|618.36|0
1651650680000|2022-05-04 07:51:20|620.76|618.36|620.67|618.27|620.96|618.56|620.67|618.27|0
1651650690000|2022-05-04 07:51:30|620.56|618.16|620.76|618.36|620.76|618.36|620.56|618.16|0
1651650700000|2022-05-04 07:51:40|620.67|618.27|620.56|618.16|620.67|618.27|620.56|618.16|0
1651650710000|2022-05-04 07:51:50|620.37|617.97|620.37|617.97|620.37|617.97|620.37|617.97|0
1651650720000|2022-05-04 07:52:00|620.17|617.77|619.78|617.38|620.17|617.77|619.58|617.18|0
1651650730000|2022-05-04 07:52:10|619.97|617.57|620.17|617.77|620.17|617.77|619.97|617.57|0
1651650740000|2022-05-04 07:52:20|619.97|617.57|619.97|617.57|619.97|617.57|619.77|617.37|0
1651650750000|2022-05-04 07:52:30|620.17|617.77|620.17|617.77|620.17|617.77|619.97|617.57|0
1651650760000|2022-05-04 07:52:40|620.56|618.16|620.67|618.27|620.67|618.27|620.56|618.16|0
1651650770000|2022-05-04 07:52:50|620.76|618.36|620.76|618.36|620.96|618.56|620.76|618.36|0
1651650780000|2022-05-04 07:53:00|620.96|618.56|620.56|618.16|620.96|618.56|620.56|618.16|0
1651650790000|2022-05-04 07:53:10|620.76|618.36|620.67|618.27|620.76|618.36|620.67|618.27|0
1651650800000|2022-05-04 07:53:20|620.37|617.97|620.56|618.16|620.56|618.16|620.37|617.97|0
1651650810000|2022-05-04 07:53:30|620.37|617.97|620.56|618.16|620.56|618.16|620.37|617.97|0
1651650820000|2022-05-04 07:53:40|620.76|618.36|620.86|618.46|620.86|618.46|620.76|618.36|0
1651650830000|2022-05-04 07:53:50|620.76|618.36|620.67|618.27|620.86|618.46|620.67|618.27|0
1651650840000|2022-05-04 07:54:00|620.56|618.16|620.56|618.16|620.56|618.16|620.56|618.16|0
1651650850000|2022-05-04 07:54:10|620.47|618.07|620.07|617.67|620.47|618.07|620.07|617.67|0
1651650860000|2022-05-04 07:54:20|620.17|617.77|619.77|617.37|620.17|617.77|619.77|617.37|0
1651650870000|2022-05-04 07:54:30|619.88|617.48|619.68|617.28|619.88|617.48|619.48|617.08|0
1651650880000|2022-05-04 07:54:40|619.58|617.18|619.77|617.37|619.77|617.37|619.58|617.18|0
1651650890000|2022-05-04 07:54:50|619.58|617.18|619.58|617.18|619.58|617.18|619.58|617.18|0
1651650900000|2022-05-04 07:55:00|619.18|616.78|619.58|617.18|619.58|617.18|619.18|616.78|0
1651650910000|2022-05-04 07:55:10|619.48|617.08|619.38|616.98|619.48|617.08|619.18|616.78|0
1651650920000|2022-05-04 07:55:20|618.99|616.59|619.18|616.78|619.18|616.78|618.99|616.59|0
1651650930000|2022-05-04 07:55:30|619.38|616.98|619.68|617.28|619.68|617.28|619.38|616.98|0
1651650940000|2022-05-04 07:55:40|619.58|617.18|619.68|617.28|619.77|617.37|619.58|617.18|0
1651650950000|2022-05-04 07:55:50|618.99|616.59|619.29|616.89|619.38|616.98|618.99|616.59|0
1651650960000|2022-05-04 07:56:00|619.18|616.78|619.09|616.69|619.29|616.89|619.09|616.69|0
1651650970000|2022-05-04 07:56:10|619.38|616.98|619.58|617.18|619.58|617.18|619.38|616.98|0
1651650980000|2022-05-04 07:56:20|619.18|616.78|619.29|616.89|619.29|616.89|619.18|616.78|0
1651650990000|2022-05-04 07:56:30|619.18|616.78|619.18|616.78|619.29|616.89|619.18|616.78|0
1651651000000|2022-05-04 07:56:40|619.29|616.89|619.29|616.89|619.29|616.89|619.18|616.78|0
1651651010000|2022-05-04 07:56:50|619.18|616.78|618.99|616.59|619.18|616.78|618.99|616.59|0
1651651020000|2022-05-04 07:57:00|619.09|616.69|619.18|616.78|619.18|616.78|619.09|616.69|0
1651651030000|2022-05-04 07:57:10|619.58|617.18|619.38|616.98|619.58|617.18|619.38|616.98|0
1651651040000|2022-05-04 07:57:20|619.58|617.18|619.77|617.37|619.77|617.37|619.58|617.18|0
1651651050000|2022-05-04 07:57:30|619.58|617.18|619.68|617.28|619.68|617.28|619.48|617.08|0
1651651060000|2022-05-04 07:57:40|619.38|616.98|619.38|616.98|619.38|616.98|619.38|616.98|0
1651651080000|2022-05-04 07:58:00|619.58|617.18|619.97|617.57|619.97|617.57|619.58|617.18|0
1651651090000|2022-05-04 07:58:10|620.07|617.67|619.97|617.57|620.07|617.67|619.97|617.57|0
1651651100000|2022-05-04 07:58:20|619.88|617.48|620.17|617.77|620.17|617.77|619.88|617.48|0
1651651110000|2022-05-04 07:58:30|620.07|617.67|619.97|617.57|620.07|617.67|619.97|617.57|0
1651651120000|2022-05-04 07:58:40|620.07|617.67|620.17|617.77|620.17|617.77|620.07|617.67|0
1651651130000|2022-05-04 07:58:50|620.07|617.67|619.38|616.98|620.07|617.67|619.38|616.98|0
1651651140000|2022-05-04 07:59:00|619.48|617.08|619.38|616.98|619.48|617.08|619.38|616.98|0
1651651150000|2022-05-04 07:59:10|619.48|617.08|619.38|616.98|619.48|617.08|619.38|616.98|0
1651651160000|2022-05-04 07:59:20|619.18|616.78|619.28|616.88|619.28|616.88|619.18|616.78|0
1651651170000|2022-05-04 07:59:30|619.38|616.98|619.77|617.37|619.77|617.37|619.38|616.98|0
1651651180000|2022-05-04 07:59:40|619.88|617.48|619.88|617.48|619.88|617.48|619.77|617.37|0
1651651190000|2022-05-04 07:59:50|619.68|617.28|619.97|617.57|619.97|617.57|619.68|617.28|0
1651651200000|2022-05-04 08:00:00|619.88|617.48|619.58|617.18|619.88|617.48|619.58|617.18|0
1651651210000|2022-05-04 08:00:10|619.77|617.37|619.77|617.37|619.77|617.37|619.68|617.28|0
1651651220000|2022-05-04 08:00:20|619.48|617.08|619.77|617.37|619.77|617.37|619.48|617.08|0
1651651230000|2022-05-04 08:00:30|619.68|617.28|619.38|616.98|619.68|617.28|619.38|616.98|0
1651651240000|2022-05-04 08:00:40|619.48|617.08|619.48|617.08|619.58|617.18|619.48|617.08|0
1651651250000|2022-05-04 08:00:50|619.18|616.78|618.98|616.58|619.18|616.78|618.98|616.58|0
1651651260000|2022-05-04 08:01:00|618.59|616.19|618.2|615.8|618.59|616.19|618.2|615.8|0
1651651270000|2022-05-04 08:01:10|618.59|616.19|618.39|615.99|618.59|616.19|618.39|615.99|0
1651651280000|2022-05-04 08:01:20|618.2|615.8|618.2|615.8|618.2|615.8|618.2|615.8|0
1651651290000|2022-05-04 08:01:30|618.39|615.99|618.39|615.99|618.39|615.99|618.2|615.8|0
1651651300000|2022-05-04 08:01:40|618.2|615.8|618|615.6|618.2|615.8|618|615.6|0
1651651310000|2022-05-04 08:01:50|617.91|615.51|618|615.6|618|615.6|617.91|615.51|0
1651651320000|2022-05-04 08:02:00|618.2|615.8|617.91|615.51|618.2|615.8|617.8|615.4|0
1651651330000|2022-05-04 08:02:10|618.2|615.8|618.39|615.99|618.5|616.1|618.2|615.8|0
1651651340000|2022-05-04 08:02:20|618.3|615.9|618.2|615.8|618.3|615.9|618.2|615.8|0
1651651350000|2022-05-04 08:02:30|618.3|615.9|618.59|616.19|618.79|616.39|618.3|615.9|0
1651651360000|2022-05-04 08:02:40|618.69|616.29|619.09|616.69|619.18|616.78|618.69|616.29|0
1651651370000|2022-05-04 08:02:50|619.18|616.78|618.89|616.49|619.18|616.78|618.89|616.49|0
1651651380000|2022-05-04 08:03:00|619.18|616.78|618.59|616.19|619.18|616.78|618.59|616.19|0
1651651390000|2022-05-04 08:03:10|618.39|615.99|618.5|616.1|618.5|616.1|618.39|615.99|0
1651651400000|2022-05-04 08:03:20|618.39|615.99|618.69|616.29|618.69|616.29|618.39|615.99|0
1651651410000|2022-05-04 08:03:30|618.79|616.39|618.79|616.39|618.79|616.39|618.69|616.29|0
1651651440000|2022-05-04 08:04:00|618.59|616.19|618.79|616.39|618.79|616.39|618.59|616.19|0
1651651450000|2022-05-04 08:04:10|619.09|616.69|618.98|616.58|619.18|616.78|618.98|616.58|0
1651651460000|2022-05-04 08:04:20|618.79|616.39|618.79|616.39|618.79|616.39|618.79|616.39|0
1651651470000|2022-05-04 08:04:30|618.98|616.58|618.98|616.58|618.98|616.58|618.98|616.58|0
1651651480000|2022-05-04 08:04:40|619.18|616.78|619.38|616.98|619.38|616.98|619.18|616.78|0
1651651490000|2022-05-04 08:04:50|619.57|617.17|619.57|617.17|619.57|617.17|619.57|617.17|0
1651651500000|2022-05-04 08:05:00|619.68|617.28|619.57|617.17|619.68|617.28|619.57|617.17|0
1651651510000|2022-05-04 08:05:10|619.68|617.28|620.17|617.77|620.36|617.96|619.68|617.28|0
1651651520000|2022-05-04 08:05:20|619.87|617.47|620.17|617.77|620.17|617.77|619.87|617.47|0
1651651530000|2022-05-04 08:05:30|620.27|617.87|620.36|617.96|620.36|617.96|620.17|617.77|0
1651651550000|2022-05-04 08:05:50|620.07|617.67|619.97|617.57|620.07|617.67|619.97|617.57|0
1651651560000|2022-05-04 08:06:00|619.68|617.28|619.18|616.78|619.68|617.28|619.18|616.78|0
1651651570000|2022-05-04 08:06:10|618.98|616.58|619.09|616.69|619.09|616.69|618.98|616.58|0
1651651580000|2022-05-04 08:06:20|619.18|616.78|618.98|616.58|619.18|616.78|618.98|616.58|0
1651651590000|2022-05-04 08:06:30|619.09|616.69|619.18|616.78|619.18|616.78|618.98|616.58|0
1651651600000|2022-05-04 08:06:40|619.38|616.98|619.57|617.17|619.57|617.17|619.28|616.88|0
1651651610000|2022-05-04 08:06:50|619.18|616.78|619.18|616.78|619.38|616.98|619.18|616.78|0
1651651620000|2022-05-04 08:07:00|619.38|616.98|619.38|616.98|619.38|616.98|619.38|616.98|0
1651651630000|2022-05-04 08:07:10|619.57|617.17|619.97|617.57|619.97|617.57|619.57|617.17|0
1651651640000|2022-05-04 08:07:20|619.57|617.17|619.38|616.98|619.77|617.37|619.38|616.98|0
1651651650000|2022-05-04 08:07:30|619.18|616.78|619.18|616.78|619.18|616.78|619.18|616.78|0
1651651660000|2022-05-04 08:07:40|619.38|616.98|619.38|616.98|619.38|616.98|619.28|616.88|0
1651651670000|2022-05-04 08:07:50|619.48|617.08|619.48|617.08|619.48|617.08|619.48|617.08|0
1651651680000|2022-05-04 08:08:00|619.57|617.17|619.77|617.37|619.77|617.37|619.57|617.17|0
1651651690000|2022-05-04 08:08:10|619.57|617.17|619.38|616.98|619.57|617.17|619.38|616.98|0
1651651700000|2022-05-04 08:08:20|619.57|617.17|619.57|617.17|619.77|617.37|619.57|617.17|0
1651651710000|2022-05-04 08:08:30|619.28|616.88|619.09|616.69|619.28|616.88|619.09|616.69|0
1651651720000|2022-05-04 08:08:40|618.98|616.58|618.39|615.99|618.98|616.58|618.39|615.99|0
1651651730000|2022-05-04 08:08:50|618.59|616.19|618.69|616.29|618.69|616.29|618.39|615.99|0
1651651740000|2022-05-04 08:09:00|618.79|616.39|617.9|615.5|618.79|616.39|617.9|615.5|0
1651651750000|2022-05-04 08:09:10|618.2|615.8|618.2|615.8|618.2|615.8|618.2|615.8|0
1651651760000|2022-05-04 08:09:20|618|615.6|617.02|614.62|618|615.6|617.02|614.62|0
1651651770000|2022-05-04 08:09:30|617.21|614.81|617.12|614.72|617.31|614.91|617.12|614.72|0
1651651780000|2022-05-04 08:09:40|617.01|614.61|617.01|614.61|617.01|614.61|617.01|614.61|0
1651651790000|2022-05-04 08:09:50|616.92|614.52|617.01|614.61|617.01|614.61|616.82|614.42|0
1651651800000|2022-05-04 08:10:00|617.21|614.81|617.21|614.81|617.21|614.81|617.12|614.72|0
1651651810000|2022-05-04 08:10:10|617.41|615.01|617.51|615.11|617.6|615.2|617.41|615.01|0
1651651820000|2022-05-04 08:10:20|617.6|615.2|617.21|614.81|617.6|615.2|617.21|614.81|0
1651651830000|2022-05-04 08:10:30|617.01|614.61|617.01|614.61|617.01|614.61|617.01|614.61|0
1651651840000|2022-05-04 08:10:40|617.21|614.81|617.01|614.61|617.21|614.81|617.01|614.61|0
1651651850000|2022-05-04 08:10:50|616.92|614.52|616.33|613.93|616.92|614.52|616.23|613.83|0
1651651860000|2022-05-04 08:11:00|616.42|614.02|616.23|613.83|616.62|614.22|616.23|613.83|0
1651651870000|2022-05-04 08:11:10|616.42|614.02|616.62|614.22|616.72|614.32|616.42|614.02|0
1651651880000|2022-05-04 08:11:20|616.82|614.42|616.82|614.42|617.01|614.61|616.82|614.42|0
1651651890000|2022-05-04 08:11:30|616.72|614.32|617.12|614.72|617.12|614.72|616.72|614.32|0
1651651900000|2022-05-04 08:11:40|617.41|615.01|618|615.6|618|615.6|617.41|615.01|0
1651651910000|2022-05-04 08:11:50|618.19|615.79|618|615.6|618.19|615.79|618|615.6|0
1651651920000|2022-05-04 08:12:00|617.8|615.4|618.19|615.79|618.19|615.79|617.8|615.4|0
1651651930000|2022-05-04 08:12:10|617.9|615.5|617.6|615.2|618|615.6|617.6|615.2|0
1651651940000|2022-05-04 08:12:20|617.71|615.31|618|615.6|618|615.6|617.71|615.31|0
1651651950000|2022-05-04 08:12:30|618.1|615.7|618|615.6|618.1|615.7|618|615.6|0
1651651960000|2022-05-04 08:12:40|618.1|615.7|617.8|615.4|618.1|615.7|617.6|615.2|0
1651651970000|2022-05-04 08:12:50|617.6|615.2|617.6|615.2|617.6|615.2|617.6|615.2|0
1651651980000|2022-05-04 08:13:00|617.51|615.11|617.21|614.81|617.51|615.11|617.12|614.72|0
1651651990000|2022-05-04 08:13:10|617.41|615.01|617.01|614.61|617.41|615.01|617.01|614.61|0
1651652000000|2022-05-04 08:13:20|617.21|614.81|616.62|614.22|617.21|614.81|616.62|614.22|0
1651652010000|2022-05-04 08:13:30|616.72|614.32|616.42|614.02|616.72|614.32|616.42|614.02|0
1651652020000|2022-05-04 08:13:40|616.62|614.22|616.62|614.22|616.62|614.22|616.62|614.22|0
1651652030000|2022-05-04 08:13:50|616.82|614.42|617.01|614.61|617.01|614.61|616.82|614.42|0
1651652040000|2022-05-04 08:14:00|617.12|614.72|617.41|615.01|617.41|615.01|617.12|614.72|0
1651652050000|2022-05-04 08:14:10|617.6|615.2|617.41|615.01|617.6|615.2|617.41|615.01|0
1651652060000|2022-05-04 08:14:20|617.51|615.11|617.31|614.91|617.51|615.11|617.31|614.91|0
1651652070000|2022-05-04 08:14:30|617.21|614.81|617.12|614.72|617.31|614.91|617.12|614.72|0
1651652080000|2022-05-04 08:14:40|617.21|614.81|617.21|614.81|617.21|614.81|617.01|614.61|0
1651652090000|2022-05-04 08:14:50|617.41|615.01|617.41|615.01|617.6|615.2|617.41|615.01|0
1651652100000|2022-05-04 08:15:00|617.51|615.11|617.31|614.91|617.51|615.11|617.31|614.91|0
1651652110000|2022-05-04 08:15:10|617.41|615.01|617.21|614.81|617.41|615.01|617.21|614.81|0
1651652120000|2022-05-04 08:15:20|617.51|615.11|617.6|615.2|617.6|615.2|617.51|615.11|0
1651652130000|2022-05-04 08:15:30|618|615.6|618.1|615.7|618.1|615.7|618|615.6|0
1651652140000|2022-05-04 08:15:40|617.9|615.5|617.8|615.4|617.9|615.5|617.8|615.4|0
1651652150000|2022-05-04 08:15:50|617.6|615.2|617.71|615.31|617.8|615.4|617.6|615.2|0
1651652160000|2022-05-04 08:16:00|617.6|615.2|617.9|615.5|617.9|615.5|617.6|615.2|0
1651652170000|2022-05-04 08:16:10|617.6|615.2|617.71|615.31|617.8|615.4|617.6|615.2|0
1651652180000|2022-05-04 08:16:20|617.8|615.4|617.8|615.4|617.8|615.4|617.8|615.4|0
1651652190000|2022-05-04 08:16:30|618|615.6|618|615.6|618|615.6|617.8|615.4|0
1651652200000|2022-05-04 08:16:40|617.9|615.5|617.8|615.4|618|615.6|617.8|615.4|0
1651652210000|2022-05-04 08:16:50|618|615.6|618|615.6|618|615.6|618|615.6|0
1651652220000|2022-05-04 08:17:00|617.8|615.4|618|615.6|618|615.6|617.8|615.4|0
1651652230000|2022-05-04 08:17:10|617.9|615.5|617.6|615.2|618|615.6|617.6|615.2|0
1651652240000|2022-05-04 08:17:20|617.8|615.4|617.8|615.4|617.8|615.4|617.8|615.4|0
1651652250000|2022-05-04 08:17:30|617.71|615.31|617.8|615.4|617.8|615.4|617.71|615.31|0
1651652270000|2022-05-04 08:17:50|618|615.6|618|615.6|618|615.6|618|615.6|0
1651652280000|2022-05-04 08:18:00|618.1|615.7|618|615.6|618.19|615.79|618|615.6|0
1651652300000|2022-05-04 08:18:20|617.9|615.5|618.19|615.79|618.19|615.79|617.9|615.5|0
1651652310000|2022-05-04 08:18:30|618.59|616.19|619.18|616.78|619.18|616.78|618.59|616.19|0
1651652320000|2022-05-04 08:18:40|618.98|616.58|618.98|616.58|618.98|616.58|618.78|616.38|0
1651652330000|2022-05-04 08:18:50|618.78|616.38|618.89|616.49|618.98|616.58|618.78|616.38|0
1651652340000|2022-05-04 08:19:00|618.98|616.58|619.18|616.78|619.37|616.97|618.98|616.58|0
1651652350000|2022-05-04 08:19:10|618.98|616.58|618.98|616.58|618.98|616.58|618.78|616.38|0
1651652360000|2022-05-04 08:19:20|618.78|616.38|618.78|616.38|618.78|616.38|618.78|616.38|0
1651652370000|2022-05-04 08:19:30|618.89|616.49|618.98|616.58|618.98|616.58|618.89|616.49|0
1651652380000|2022-05-04 08:19:40|618.89|616.49|618.69|616.29|618.89|616.49|618.69|616.29|0
1651652390000|2022-05-04 08:19:50|618.78|616.38|619.18|616.78|619.18|616.78|618.78|616.38|0
1651652400000|2022-05-04 08:20:00|619.37|616.97|619.77|617.37|619.77|617.37|619.37|616.97|0
1651652410000|2022-05-04 08:20:10|619.67|617.27|619.48|617.08|619.67|617.27|619.48|617.08|0
1651652420000|2022-05-04 08:20:20|619.37|616.97|619.37|616.97|619.37|616.97|619.37|616.97|0
1651652430000|2022-05-04 08:20:30|619.28|616.88|619.37|616.97|619.37|616.97|619.28|616.88|0
1651652440000|2022-05-04 08:20:40|619.48|617.08|619.48|617.08|619.57|617.17|619.48|617.08|0
1651652450000|2022-05-04 08:20:50|619.57|617.17|619.18|616.78|619.57|617.17|619.18|616.78|0
1651652460000|2022-05-04 08:21:00|619.48|617.08|619.57|617.17|619.57|617.17|619.48|617.08|0
1651652470000|2022-05-04 08:21:10|619.48|617.08|619.48|617.08|619.48|617.08|619.48|617.08|0
1651652480000|2022-05-04 08:21:20|619.57|617.17|620.36|617.96|620.36|617.96|619.57|617.17|0
1651652490000|2022-05-04 08:21:30|620.16|617.76|620.07|617.67|620.16|617.76|620.07|617.67|0
1651652500000|2022-05-04 08:21:40|620.36|617.96|620.36|617.96|620.36|617.96|620.36|617.96|0
1651652510000|2022-05-04 08:21:50|620.26|617.86|620.16|617.76|620.36|617.96|620.16|617.76|0
1651652520000|2022-05-04 08:22:00|619.77|617.37|619.77|617.37|619.96|617.56|619.77|617.37|0
1651652530000|2022-05-04 08:22:10|619.57|617.17|619.77|617.37|619.77|617.37|619.57|617.17|0
1651652540000|2022-05-04 08:22:20|619.67|617.27|619.77|617.37|619.77|617.37|619.67|617.27|0
1651652550000|2022-05-04 08:22:30|619.57|617.17|619.57|617.17|619.77|617.37|619.57|617.17|0
1651652560000|2022-05-04 08:22:40|619.67|617.27|619.57|617.17|619.67|617.27|619.57|617.17|0
1651652570000|2022-05-04 08:22:50|619.77|617.37|619.96|617.56|619.96|617.56|619.77|617.37|0
1651652580000|2022-05-04 08:23:00|619.87|617.47|619.57|617.17|619.96|617.56|619.57|617.17|0
1651652590000|2022-05-04 08:23:10|619.77|617.37|619.77|617.37|619.77|617.37|619.77|617.37|0
1651652600000|2022-05-04 08:23:20|619.87|617.47|619.96|617.56|619.96|617.56|619.77|617.37|0
1651652610000|2022-05-04 08:23:30|620.07|617.67|619.96|617.56|620.07|617.67|619.96|617.56|0
1651652630000|2022-05-04 08:23:50|620.16|617.76|620.36|617.96|620.36|617.96|620.16|617.76|0
1651652640000|2022-05-04 08:24:00|620.16|617.76|620.07|617.67|620.16|617.76|620.07|617.67|0
1651652650000|2022-05-04 08:24:10|619.77|617.37|619.87|617.47|619.87|617.47|619.77|617.37|0
1651652660000|2022-05-04 08:24:20|619.96|617.56|619.57|617.17|619.96|617.56|619.57|617.17|0
1651652670000|2022-05-04 08:24:30|619.77|617.37|619.37|616.97|619.77|617.37|619.28|616.88|0
1651652680000|2022-05-04 08:24:40|619.67|617.27|619.67|617.27|619.67|617.27|619.67|617.27|0
1651652690000|2022-05-04 08:24:50|619.57|617.17|619.28|616.88|619.57|617.17|619.28|616.88|0
1651652700000|2022-05-04 08:25:00|619.37|616.97|618.98|616.58|619.37|616.97|618.98|616.58|0
1651652710000|2022-05-04 08:25:10|619.08|616.68|619.18|616.78|619.18|616.78|619.08|616.68|0
1651652720000|2022-05-04 08:25:20|619.08|616.68|618.88|616.48|619.08|616.68|618.88|616.48|0
1651652730000|2022-05-04 08:25:30|618.98|616.58|618.98|616.58|618.98|616.58|618.98|616.58|0
1651652740000|2022-05-04 08:25:40|619.18|616.78|618.88|616.48|619.18|616.78|618.78|616.38|0
1651652750000|2022-05-04 08:25:50|618.58|616.18|618.98|616.58|618.98|616.58|618.58|616.18|0
1651652760000|2022-05-04 08:26:00|619.18|616.78|618.78|616.38|619.18|616.78|618.78|616.38|0
1651652770000|2022-05-04 08:26:10|618.98|616.58|618.88|616.48|618.98|616.58|618.88|616.48|0
1651652780000|2022-05-04 08:26:20|618.98|616.58|618.98|616.58|618.98|616.58|618.78|616.38|0
1651652790000|2022-05-04 08:26:30|619.28|616.88|619.37|616.97|619.37|616.97|619.17|616.77|0
1651652800000|2022-05-04 08:26:40|619.17|616.77|618.98|616.58|619.17|616.77|618.98|616.58|0
1651652820000|2022-05-04 08:27:00|618.78|616.38|618.98|616.58|618.98|616.58|618.78|616.38|0
1651652830000|2022-05-04 08:27:10|618.88|616.48|618.78|616.38|618.88|616.48|618.78|616.38|0
1651652850000|2022-05-04 08:27:30|618.88|616.48|618.69|616.29|618.88|616.48|618.69|616.29|0
1651652860000|2022-05-04 08:27:40|618.78|616.38|618.58|616.18|618.78|616.38|618.58|616.18|0
1651652870000|2022-05-04 08:27:50|618.69|616.29|618.78|616.38|618.78|616.38|618.69|616.29|0
1651652880000|2022-05-04 08:28:00|618.58|616.18|618.58|616.18|618.58|616.18|618.58|616.18|0
1651652890000|2022-05-04 08:28:10|618.88|616.48|618.78|616.38|618.88|616.48|618.69|616.29|0
1651652900000|2022-05-04 08:28:20|618.69|616.29|618.78|616.38|618.78|616.38|618.58|616.18|0
1651652910000|2022-05-04 08:28:30|618.58|616.18|618.39|615.99|618.69|616.29|618.39|615.99|0
1651652920000|2022-05-04 08:28:40|618.19|615.79|618.19|615.79|618.19|615.79|618.19|615.79|0
1651652940000|2022-05-04 08:29:00|617.99|615.59|617.99|615.59|617.99|615.59|617.99|615.59|0
1651652950000|2022-05-04 08:29:10|618.1|615.7|618.19|615.79|618.19|615.79|618.1|615.7|0
1651652970000|2022-05-04 08:29:30|617.4|615|617.21|614.81|617.4|615|617.21|614.81|0
1651652980000|2022-05-04 08:29:40|617.01|614.61|617.01|614.61|617.01|614.61|617.01|614.61|0
1651652990000|2022-05-04 08:29:50|616.81|614.41|616.81|614.41|616.81|614.41|616.62|614.22|0
1651653000000|2022-05-04 08:30:00|616.62|614.22|616.62|614.22|616.62|614.22|616.62|614.22|0
1651653010000|2022-05-04 08:30:10|616.72|614.32|617.11|614.71|617.11|614.71|616.62|614.22|0
1651653020000|2022-05-04 08:30:20|617.01|614.61|617.21|614.81|617.21|614.81|617.01|614.61|0
1651653030000|2022-05-04 08:30:30|617.4|615|617.4|615|617.4|615|617.4|615|0
1651653050000|2022-05-04 08:30:50|617.6|615.2|617.6|615.2|617.6|615.2|617.6|615.2|0
1651653060000|2022-05-04 08:31:00|617.99|615.59|617.99|615.59|617.99|615.59|617.6|615.2|0
1651653070000|2022-05-04 08:31:10|618.19|615.79|618.19|615.79|618.19|615.79|618.09|615.69|0
1651653080000|2022-05-04 08:31:20|618.09|615.69|617.99|615.59|618.09|615.69|617.99|615.59|0
1651653090000|2022-05-04 08:31:30|618.09|615.69|618.39|615.99|618.39|615.99|617.99|615.59|0
1651653100000|2022-05-04 08:31:40|618.19|615.79|618.78|616.38|618.78|616.38|618.19|615.79|0
1651653110000|2022-05-04 08:31:50|618.58|616.18|618.49|616.09|618.58|616.18|618.49|616.09|0
1651653120000|2022-05-04 08:32:00|618.39|615.99|617.99|615.59|618.58|616.18|617.99|615.59|0
1651653130000|2022-05-04 08:32:10|618.09|615.69|617.99|615.59|618.09|615.69|617.99|615.59|0
1651653140000|2022-05-04 08:32:20|618.09|615.69|617.99|615.59|618.19|615.79|617.99|615.59|0
1651653150000|2022-05-04 08:32:30|617.8|615.4|617.9|615.5|617.9|615.5|617.4|615|0
1651653160000|2022-05-04 08:32:40|618.19|615.79|617.8|615.4|618.39|615.99|617.8|615.4|0
1651653170000|2022-05-04 08:32:50|617.99|615.59|617.7|615.3|617.99|615.59|617.7|615.3|0
1651653180000|2022-05-04 08:33:00|617.8|615.4|617.6|615.2|617.8|615.4|617.5|615.1|0
1651653190000|2022-05-04 08:33:10|617.7|615.3|617.99|615.59|617.99|615.59|617.7|615.3|0
1651653200000|2022-05-04 08:33:20|618.19|615.79|618.39|615.99|618.39|615.99|618.19|615.79|0
1651653210000|2022-05-04 08:33:30|618.49|616.09|618.58|616.18|618.58|616.18|618.49|616.09|0
1651653220000|2022-05-04 08:33:40|618.98|616.58|619.37|616.97|619.37|616.97|618.98|616.58|0
1651653230000|2022-05-04 08:33:50|619.47|617.07|619.47|617.07|619.47|617.07|619.47|617.07|0
1651653240000|2022-05-04 08:34:00|619.57|617.17|619.47|617.07|619.57|617.17|619.47|617.07|0
1651653250000|2022-05-04 08:34:10|619.17|616.77|619.08|616.68|619.17|616.77|619.08|616.68|0
1651653260000|2022-05-04 08:34:20|619.17|616.77|618.98|616.58|619.17|616.77|618.98|616.58|0
1651653270000|2022-05-04 08:34:30|618.78|616.38|618.88|616.48|618.98|616.58|618.78|616.38|0
1651653280000|2022-05-04 08:34:40|618.98|616.58|618.88|616.48|618.98|616.58|618.88|616.48|0
1651653290000|2022-05-04 08:34:50|618.78|616.38|618.29|615.89|618.78|616.38|618.29|615.89|0
1651653300000|2022-05-04 08:35:00|618.39|615.99|618.39|615.99|618.58|616.18|618.39|615.99|0
1651653310000|2022-05-04 08:35:10|618.49|616.09|618.58|616.18|618.58|616.18|618.49|616.09|0
1651653320000|2022-05-04 08:35:20|618.49|616.09|618.39|615.99|618.49|616.09|618.39|615.99|0
1651653330000|2022-05-04 08:35:30|618.58|616.18|618.78|616.38|618.78|616.38|618.58|616.18|0
1651653340000|2022-05-04 08:35:40|618.68|616.28|619.17|616.77|619.17|616.77|618.68|616.28|0
1651653350000|2022-05-04 08:35:50|618.78|616.38|618.78|616.38|618.78|616.38|618.78|616.38|0
1651653360000|2022-05-04 08:36:00|618.68|616.28|618.68|616.28|618.78|616.38|618.68|616.28|0
1651653370000|2022-05-04 08:36:10|618.58|616.18|618.68|616.28|618.78|616.38|618.58|616.18|0
1651653380000|2022-05-04 08:36:20|618.78|616.38|618.98|616.58|619.17|616.77|618.78|616.38|0
1651653390000|2022-05-04 08:36:30|619.08|616.68|619.17|616.77|619.17|616.77|619.08|616.68|0
1651653400000|2022-05-04 08:36:40|619.27|616.87|619.27|616.87|619.27|616.87|619.27|616.87|0
1651653410000|2022-05-04 08:36:50|619.37|616.97|619.37|616.97|619.47|617.07|619.37|616.97|0
1651653420000|2022-05-04 08:37:00|619.27|616.87|619.27|616.87|619.27|616.87|619.17|616.77|0
1651653430000|2022-05-04 08:37:10|619.37|616.97|619.17|616.77|619.37|616.97|619.17|616.77|0
1651653440000|2022-05-04 08:37:20|619.08|616.68|619.08|616.68|619.08|616.68|619.08|616.68|0
1651653450000|2022-05-04 08:37:30|618.78|616.38|618.58|616.18|618.78|616.38|618.58|616.18|0
1651653460000|2022-05-04 08:37:40|618.68|616.28|618.58|616.18|618.68|616.28|618.58|616.18|0
1651653480000|2022-05-04 08:38:00|618.49|616.09|618.29|615.89|618.49|616.09|618.29|615.89|0
1651653490000|2022-05-04 08:38:10|618.19|615.79|618.09|615.69|618.19|615.79|617.99|615.59|0
1651653500000|2022-05-04 08:38:20|617.99|615.59|618.19|615.79|618.38|615.98|617.99|615.59|0
1651653510000|2022-05-04 08:38:30|618.38|615.98|618.09|615.69|618.38|615.98|617.99|615.59|0
1651653520000|2022-05-04 08:38:40|618.19|615.79|618.78|616.38|618.78|616.38|618.19|615.79|0
1651653530000|2022-05-04 08:38:50|618.97|616.57|619.17|616.77|619.17|616.77|618.97|616.57|0
1651653540000|2022-05-04 08:39:00|619.27|616.87|618.68|616.28|619.27|616.87|618.68|616.28|0
1651653550000|2022-05-04 08:39:10|618.78|616.38|618.78|616.38|618.88|616.48|618.78|616.38|0
1651653560000|2022-05-04 08:39:20|618.68|616.28|618.29|615.89|618.68|616.28|618.29|615.89|0
1651653570000|2022-05-04 08:39:30|618.38|615.98|618.38|615.98|618.49|616.09|618.38|615.98|0
1651653580000|2022-05-04 08:39:40|618.49|616.09|618.38|615.98|618.49|616.09|618.38|615.98|0
1651653590000|2022-05-04 08:39:50|618.49|616.09|618.58|616.18|618.58|616.18|618.38|615.98|0
1651653600000|2022-05-04 08:40:00|618.38|615.98|618.29|615.89|618.38|615.98|618.29|615.89|0
1651653610000|2022-05-04 08:40:10|618.19|615.79|618.19|615.79|618.29|615.89|618.19|615.79|0
1651653620000|2022-05-04 08:40:20|618.38|615.98|618.68|616.28|618.78|616.38|618.38|615.98|0
1651653630000|2022-05-04 08:40:30|618.58|616.18|618.68|616.28|618.68|616.28|618.38|615.98|0
1651653640000|2022-05-04 08:40:40|618.58|616.18|618.58|616.18|618.58|616.18|618.58|616.18|0
1651653650000|2022-05-04 08:40:50|618.38|615.98|618.29|615.89|618.38|615.98|617.99|615.59|0
1651653660000|2022-05-04 08:41:00|618.38|615.98|618.38|615.98|618.58|616.18|618.38|615.98|0
1651653670000|2022-05-04 08:41:10|618.58|616.18|618.38|615.98|618.58|616.18|618.38|615.98|0
1651653680000|2022-05-04 08:41:20|618.58|616.18|618.78|616.38|618.78|616.38|618.58|616.18|0
1651653690000|2022-05-04 08:41:30|618.68|616.28|618.68|616.28|618.68|616.28|618.68|616.28|0
1651653700000|2022-05-04 08:41:40|618.88|616.48|618.68|616.28|618.88|616.48|618.58|616.18|0
1651653710000|2022-05-04 08:41:50|618.78|616.38|618.78|616.38|618.78|616.38|618.38|615.98|0
1651653720000|2022-05-04 08:42:00|618.97|616.57|618.97|616.57|618.97|616.57|618.78|616.38|0
1651653730000|2022-05-04 08:42:10|619.08|616.68|618.97|616.57|619.08|616.68|618.97|616.57|0
1651653740000|2022-05-04 08:42:20|619.17|616.77|619.17|616.77|619.17|616.77|619.17|616.77|0
1651653750000|2022-05-04 08:42:30|618.97|616.57|618.97|616.57|619.08|616.68|618.97|616.57|0
1651653760000|2022-05-04 08:42:40|618.88|616.48|618.88|616.48|618.88|616.48|618.88|616.48|0
1651653770000|2022-05-04 08:42:50|618.58|616.18|618.78|616.38|618.78|616.38|618.58|616.18|0
1651653780000|2022-05-04 08:43:00|618.97|616.57|618.97|616.57|618.97|616.57|618.88|616.48|0
1651653800000|2022-05-04 08:43:20|619.17|616.77|619.17|616.77|619.17|616.77|619.17|616.77|0
1651653810000|2022-05-04 08:43:30|619.37|616.97|619.37|616.97|619.37|616.97|619.37|616.97|0
1651653820000|2022-05-04 08:43:40|619.17|616.77|619.17|616.77|619.17|616.77|619.17|616.77|0
1651653830000|2022-05-04 08:43:50|618.97|616.57|619.17|616.77|619.17|616.77|618.97|616.57|0
1651653840000|2022-05-04 08:44:00|618.97|616.57|618.78|616.38|618.97|616.57|618.78|616.38|0
1651653850000|2022-05-04 08:44:10|618.88|616.48|618.88|616.48|618.88|616.48|618.88|616.48|0
1651653860000|2022-05-04 08:44:20|618.68|616.28|618.88|616.48|618.88|616.48|618.68|616.28|0
1651653870000|2022-05-04 08:44:30|618.97|616.57|618.97|616.57|618.97|616.57|618.88|616.48|0
1651653880000|2022-05-04 08:44:40|618.88|616.48|618.78|616.38|618.88|616.48|618.78|616.38|0
1651653890000|2022-05-04 08:44:50|618.38|615.98|618.19|615.79|618.38|615.98|618.19|615.79|0
1651653900000|2022-05-04 08:45:00|618.38|615.98|618.58|616.18|618.68|616.28|618.38|615.98|0
1651653910000|2022-05-04 08:45:10|618.48|616.08|618.48|616.08|618.78|616.38|618.48|616.08|0
1651653920000|2022-05-04 08:45:20|618.58|616.18|618.48|616.08|618.58|616.18|618.48|616.08|0
1651653930000|2022-05-04 08:45:30|618.38|615.98|618.97|616.57|618.97|616.57|618.38|615.98|0
1651653940000|2022-05-04 08:45:40|618.78|616.38|618.78|616.38|618.78|616.38|618.68|616.28|0
1651653950000|2022-05-04 08:45:50|618.97|616.57|618.97|616.57|618.97|616.57|618.88|616.48|0
1651653960000|2022-05-04 08:46:00|618.48|616.08|618.78|616.38|618.78|616.38|618.48|616.08|0
1651653970000|2022-05-04 08:46:10|618.58|616.18|618.38|615.98|618.58|616.18|618.38|615.98|0
1651653980000|2022-05-04 08:46:20|618.48|616.08|618.19|615.79|618.48|616.08|618.19|615.79|0
1651653990000|2022-05-04 08:46:30|618.09|615.69|618.19|615.79|618.19|615.79|618.09|615.69|0
1651654000000|2022-05-04 08:46:40|617.99|615.59|618.19|615.79|618.19|615.79|617.99|615.59|0
1651654010000|2022-05-04 08:46:50|617.99|615.59|617.99|615.59|617.99|615.59|617.99|615.59|0
1651654020000|2022-05-04 08:47:00|618.09|615.69|617.99|615.59|618.09|615.69|617.99|615.59|0
1651654030000|2022-05-04 08:47:10|617.89|615.49|617.89|615.49|617.99|615.59|617.89|615.49|0
1651654040000|2022-05-04 08:47:20|617.99|615.59|617.4|615|617.99|615.59|617.4|615|0
1651654050000|2022-05-04 08:47:30|617.2|614.8|617|614.6|617.2|614.8|617|614.6|0
1651654060000|2022-05-04 08:47:40|617.2|614.8|617.5|615.1|617.5|615.1|617.2|614.8|0
1651654070000|2022-05-04 08:47:50|617.4|615|617|614.6|617.4|615|617|614.6|0
1651654080000|2022-05-04 08:48:00|616.61|614.21|617.11|614.71|617.11|614.71|616.61|614.21|0
1651654090000|2022-05-04 08:48:10|617.2|614.8|617.2|614.8|617.2|614.8|617.2|614.8|0
1651654100000|2022-05-04 08:48:20|617.11|614.71|617.2|614.8|617.2|614.8|617|614.6|0
1651654110000|2022-05-04 08:48:30|617.11|614.71|617|614.6|617.11|614.71|617|614.6|0
1651654120000|2022-05-04 08:48:40|617.2|614.8|617|614.6|617.2|614.8|617|614.6|0
1651654130000|2022-05-04 08:48:50|617.11|614.71|617.3|614.9|617.3|614.9|617.11|614.71|0
1651654140000|2022-05-04 08:49:00|617.4|615|617.59|615.19|617.59|615.19|617.4|615|0
1651654150000|2022-05-04 08:49:10|617.4|615|617.4|615|617.4|615|617.4|615|0
1651654160000|2022-05-04 08:49:20|617.5|615.1|617|614.6|617.5|615.1|617|614.6|0
1651654170000|2022-05-04 08:49:30|616.81|614.41|617.2|614.8|617.2|614.8|616.81|614.41|0
1651654180000|2022-05-04 08:49:40|617.4|615|617.2|614.8|617.4|615|617.2|614.8|0
1651654190000|2022-05-04 08:49:50|617.11|614.71|617.4|615|617.4|615|617.11|614.71|0
1651654200000|2022-05-04 08:50:00|617.3|614.9|617.3|614.9|617.3|614.9|617.3|614.9|0
1651654210000|2022-05-04 08:50:10|617.2|614.8|617|614.6|617.2|614.8|617|614.6|0
1651654220000|2022-05-04 08:50:20|616.81|614.41|616.71|614.31|616.81|614.41|616.71|614.31|0
1651654230000|2022-05-04 08:50:30|616.81|614.41|617|614.6|617|614.6|616.81|614.41|0
1651654240000|2022-05-04 08:50:40|617.11|614.71|616.81|614.41|617.11|614.71|616.81|614.41|0
1651654250000|2022-05-04 08:50:50|616.91|614.51|616.91|614.51|616.91|614.51|616.81|614.41|0
1651654260000|2022-05-04 08:51:00|617|614.6|617.4|615|617.4|615|617|614.6|0
1651654270000|2022-05-04 08:51:10|617.59|615.19|617.2|614.8|617.59|615.19|617.2|614.8|0
1651654280000|2022-05-04 08:51:20|617.4|615|617.2|614.8|617.4|615|617.2|614.8|0
1651654290000|2022-05-04 08:51:30|617|614.6|617.3|614.9|617.3|614.9|617|614.6|0
1651654300000|2022-05-04 08:51:40|617.2|614.8|617.3|614.9|617.4|615|617.2|614.8|0
1651654310000|2022-05-04 08:51:50|617.2|614.8|617.11|614.71|617.2|614.8|617.11|614.71|0
1651654320000|2022-05-04 08:52:00|617.2|614.8|616.91|614.51|617.2|614.8|616.81|614.41|0
1651654330000|2022-05-04 08:52:10|617.11|614.71|617|614.6|617.11|614.71|617|614.6|0
1651654350000|2022-05-04 08:52:30|616.91|614.51|617|614.6|617|614.6|616.91|614.51|0
1651654360000|2022-05-04 08:52:40|617.11|614.71|617|614.6|617.11|614.71|617|614.6|0
1651654370000|2022-05-04 08:52:50|616.81|614.41|617|614.6|617|614.6|616.81|614.41|0
1651654380000|2022-05-04 08:53:00|617.2|614.8|617.59|615.19|617.59|615.19|617.2|614.8|0
1651654390000|2022-05-04 08:53:10|617.79|615.39|617.89|615.49|617.89|615.49|617.79|615.39|0
1651654400000|2022-05-04 08:53:20|617.99|615.59|617.79|615.39|617.99|615.59|617.79|615.39|0
1651654410000|2022-05-04 08:53:30|617.99|615.59|617.79|615.39|617.99|615.59|617.79|615.39|0
1651654420000|2022-05-04 08:53:40|617.99|615.59|618.18|615.78|618.18|615.78|617.99|615.59|0
1651654430000|2022-05-04 08:53:50|617.79|615.39|617.59|615.19|617.79|615.39|617.59|615.19|0
1651654440000|2022-05-04 08:54:00|617.7|615.3|617.89|615.49|617.89|615.49|617.7|615.3|0
1651654450000|2022-05-04 08:54:10|617.79|615.39|617.4|615|617.79|615.39|617.4|615|0
1651654460000|2022-05-04 08:54:20|617.2|614.8|617.2|614.8|617.2|614.8|617.2|614.8|0
1651654470000|2022-05-04 08:54:30|617.11|614.71|617.4|615|617.4|615|617.11|614.71|0
1651654480000|2022-05-04 08:54:40|617.3|614.9|617.7|615.3|617.79|615.39|617.3|614.9|0
1651654490000|2022-05-04 08:54:50|617.59|615.19|617.59|615.19|617.59|615.19|617.59|615.19|0
1651654500000|2022-05-04 08:55:00|617.5|615.1|617.59|615.19|617.59|615.19|617.5|615.1|0
1651654510000|2022-05-04 08:55:10|617.79|615.39|617.59|615.19|617.79|615.39|617.59|615.19|0
1651654520000|2022-05-04 08:55:20|617.5|615.1|617.2|614.8|617.59|615.19|617.2|614.8|0
1651654540000|2022-05-04 08:55:40|617.3|614.9|617.59|615.19|617.59|615.19|617.3|614.9|0
1651654550000|2022-05-04 08:55:50|617.5|615.1|617.59|615.19|617.59|615.19|617.5|615.1|0
1651654560000|2022-05-04 08:56:00|617.4|615|617.4|615|617.4|615|617.4|615|0
1651654570000|2022-05-04 08:56:10|617.59|615.19|617.59|615.19|617.59|615.19|617.59|615.19|0
1651654580000|2022-05-04 08:56:20|617.4|615|617.5|615.1|617.5|615.1|617.4|615|0
1651654590000|2022-05-04 08:56:30|617.2|614.8|617.4|615|617.4|615|617.2|614.8|0
1651654600000|2022-05-04 08:56:40|617|614.6|616.81|614.41|617|614.6|616.81|614.41|0
1651654610000|2022-05-04 08:56:50|617|614.6|617|614.6|617|614.6|617|614.6|0
1651654620000|2022-05-04 08:57:00|616.81|614.41|616.61|614.21|616.81|614.41|616.61|614.21|0
1651654630000|2022-05-04 08:57:10|616.51|614.11|616.81|614.41|616.81|614.41|616.51|614.11|0
1651654640000|2022-05-04 08:57:20|617|614.6|617.3|614.9|617.3|614.9|617|614.6|0
1651654650000|2022-05-04 08:57:30|617.2|614.8|617.2|614.8|617.2|614.8|617.2|614.8|0
1651654660000|2022-05-04 08:57:40|616.81|614.41|616.81|614.41|616.81|614.41|616.81|614.41|0
1651654670000|2022-05-04 08:57:50|616.61|614.21|616.61|614.21|616.61|614.21|616.61|614.21|0
1651654680000|2022-05-04 08:58:00|616.81|614.41|616.71|614.31|616.81|614.41|616.71|614.31|0
1651654690000|2022-05-04 08:58:10|616.81|614.41|616.81|614.41|616.81|614.41|616.81|614.41|0
1651654700000|2022-05-04 08:58:20|616.91|614.51|617.2|614.8|617.2|614.8|616.91|614.51|0
1651654710000|2022-05-04 08:58:30|617.1|614.7|617.4|615|617.4|615|617.1|614.7|0
1651654730000|2022-05-04 08:58:50|617.5|615.1|617.5|615.1|617.5|615.1|617.5|615.1|0
1651654740000|2022-05-04 08:59:00|617.59|615.19|617.69|615.29|617.69|615.29|617.59|615.19|0
1651654750000|2022-05-04 08:59:10|617.79|615.39|617.69|615.29|617.79|615.39|617.69|615.29|0
1651654760000|2022-05-04 08:59:20|617.59|615.19|617.69|615.29|617.69|615.29|617.59|615.19|0
1651654770000|2022-05-04 08:59:30|617.79|615.39|618.18|615.78|618.18|615.78|617.79|615.39|0
1651654780000|2022-05-04 08:59:40|618.09|615.69|618.09|615.69|618.09|615.69|617.99|615.59|0
1651654790000|2022-05-04 08:59:50|617.99|615.59|617.79|615.39|617.99|615.59|617.79|615.39|0
1651654800000|2022-05-04 09:00:00|617.99|615.59|617.98|615.58|618.09|615.69|617.98|615.58|0
1651654820000|2022-05-04 09:00:20|617.79|615.39|617.98|615.58|617.98|615.58|617.79|615.39|0
1651654840000|2022-05-04 09:00:40|618.18|615.78|618.18|615.78|618.18|615.78|618.18|615.78|0
1651654850000|2022-05-04 09:00:50|618.38|615.98|618.18|615.78|618.38|615.98|618.18|615.78|0
1651654870000|2022-05-04 09:01:10|618.58|616.18|618.77|616.37|618.77|616.37|618.58|616.18|0
1651654880000|2022-05-04 09:01:20|618.58|616.18|618.58|616.18|618.58|616.18|618.58|616.18|0
1651654890000|2022-05-04 09:01:30|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1651654900000|2022-05-04 09:01:40|618.38|615.98|618.38|615.98|618.38|615.98|618.28|615.88|0
1651654910000|2022-05-04 09:01:50|618.18|615.78|618.18|615.78|618.18|615.78|618.18|615.78|0
1651654920000|2022-05-04 09:02:00|618.28|615.88|618.57|616.17|618.57|616.17|618.28|615.88|0
1651654930000|2022-05-04 09:02:10|618.28|615.88|617.89|615.49|618.28|615.88|617.89|615.49|0
1651654940000|2022-05-04 09:02:20|617.98|615.58|618.18|615.78|618.18|615.78|617.98|615.58|0
1651654950000|2022-05-04 09:02:30|618.57|616.17|619.46|617.06|619.46|617.06|618.38|615.98|0
1651654960000|2022-05-04 09:02:40|619.17|616.77|619.76|617.36|619.76|617.36|619.17|616.77|0
1651654970000|2022-05-04 09:02:50|619.56|617.16|619.76|617.36|619.76|617.36|619.56|617.16|0
1651654980000|2022-05-04 09:03:00|619.86|617.46|619.56|617.16|619.95|617.55|619.56|617.16|0
1651654990000|2022-05-04 09:03:10|619.95|617.55|620.35|617.95|620.35|617.95|619.86|617.46|0
1651655000000|2022-05-04 09:03:20|620.15|617.75|620.25|617.85|620.35|617.95|620.15|617.75|0
1651655010000|2022-05-04 09:03:30|620.35|617.95|620.15|617.75|620.35|617.95|620.15|617.75|0
1651655020000|2022-05-04 09:03:40|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1651655030000|2022-05-04 09:03:50|620.15|617.75|619.95|617.55|620.15|617.75|619.95|617.55|0
1651655040000|2022-05-04 09:04:00|620.15|617.75|620.06|617.66|620.25|617.85|620.06|617.66|0
1651655050000|2022-05-04 09:04:10|620.15|617.75|620.74|618.34|620.74|618.34|620.15|617.75|0
1651655060000|2022-05-04 09:04:20|620.94|618.54|620.94|618.54|620.94|618.54|620.74|618.34|0
1651655070000|2022-05-04 09:04:30|621.14|618.74|621.53|619.13|621.53|619.13|621.14|618.74|0
1651655080000|2022-05-04 09:04:40|621.73|619.33|621.33|618.93|621.73|619.33|621.33|618.93|0
1651655090000|2022-05-04 09:04:50|621.44|619.04|621.14|618.74|621.44|619.04|621.14|618.74|0
1651655100000|2022-05-04 09:05:00|621.73|619.33|621.73|619.33|621.73|619.33|621.33|618.93|0
1651655110000|2022-05-04 09:05:10|621.53|619.13|621.73|619.33|621.73|619.33|621.53|619.13|0
1651655120000|2022-05-04 09:05:20|621.53|619.13|621.33|618.93|621.53|619.13|621.33|618.93|0
1651655130000|2022-05-04 09:05:30|621.63|619.23|621.14|618.74|621.63|619.23|621.14|618.74|0
1651655140000|2022-05-04 09:05:40|620.94|618.54|620.35|617.95|620.94|618.54|620.35|617.95|0
1651655150000|2022-05-04 09:05:50|620.54|618.14|620.74|618.34|620.74|618.34|620.54|618.14|0
1651655160000|2022-05-04 09:06:00|620.54|618.14|620.65|618.25|620.65|618.25|620.54|618.14|0
1651655170000|2022-05-04 09:06:10|620.54|618.14|620.65|618.25|620.65|618.25|620.54|618.14|0
1651655180000|2022-05-04 09:06:20|620.74|618.34|620.35|617.95|620.74|618.34|620.35|617.95|0
1651655190000|2022-05-04 09:06:30|620.54|618.14|620.45|618.05|620.54|618.14|620.35|617.95|0
1651655200000|2022-05-04 09:06:40|620.54|618.14|620.74|618.34|620.74|618.34|620.54|618.14|0
1651655210000|2022-05-04 09:06:50|620.54|618.14|620.54|618.14|620.65|618.25|620.35|617.95|0
1651655220000|2022-05-04 09:07:00|620.45|618.05|620.35|617.95|620.54|618.14|620.35|617.95|0
1651655230000|2022-05-04 09:07:10|620.74|618.34|621.04|618.64|621.04|618.64|620.74|618.34|0
1651655240000|2022-05-04 09:07:20|621.14|618.74|621.53|619.13|621.53|619.13|621.14|618.74|0
1651655260000|2022-05-04 09:07:40|621.63|619.23|621.33|618.93|621.63|619.23|621.33|618.93|0
1651655280000|2022-05-04 09:08:00|621.13|618.73|621.04|618.64|621.13|618.73|621.04|618.64|0
1651655290000|2022-05-04 09:08:10|621.13|618.73|621.73|619.33|621.92|619.52|621.13|618.73|0
1651655300000|2022-05-04 09:08:20|621.92|619.52|621.83|619.43|621.92|619.52|621.83|619.43|0
1651655310000|2022-05-04 09:08:30|621.63|619.23|621.53|619.13|621.63|619.23|621.53|619.13|0
1651655320000|2022-05-04 09:08:40|621.33|618.93|620.94|618.54|621.33|618.93|620.94|618.54|0
1651655330000|2022-05-04 09:08:50|621.13|618.73|620.94|618.54|621.13|618.73|620.94|618.54|0
1651655340000|2022-05-04 09:09:00|621.13|618.73|620.94|618.54|621.13|618.73|620.74|618.34|0
1651655350000|2022-05-04 09:09:10|620.84|618.44|620.84|618.44|620.84|618.44|620.84|618.44|0
1651655360000|2022-05-04 09:09:20|620.94|618.54|621.13|618.73|621.13|618.73|620.94|618.54|0
1651655370000|2022-05-04 09:09:30|621.24|618.84|621.13|618.73|621.33|618.93|621.13|618.73|0
1651655380000|2022-05-04 09:09:40|621.04|618.64|621.24|618.84|621.24|618.84|621.04|618.64|0
1651655390000|2022-05-04 09:09:50|621.33|618.93|621.24|618.84|621.33|618.93|621.24|618.84|0
1651655400000|2022-05-04 09:10:00|621.13|618.73|621.43|619.03|621.43|619.03|621.13|618.73|0
1651655410000|2022-05-04 09:10:10|621.53|619.13|621.63|619.23|621.63|619.23|621.53|619.13|0
1651655420000|2022-05-04 09:10:20|621.73|619.33|621.43|619.03|621.73|619.33|621.43|619.03|0
1651655430000|2022-05-04 09:10:30|621.53|619.13|621.63|619.23|621.63|619.23|621.53|619.13|0
1651655440000|2022-05-04 09:10:40|621.73|619.33|621.63|619.23|621.73|619.33|621.63|619.23|0
1651655450000|2022-05-04 09:10:50|621.73|619.33|621.73|619.33|621.92|619.52|621.73|619.33|0
1651655460000|2022-05-04 09:11:00|621.92|619.52|621.53|619.13|621.92|619.52|621.53|619.13|0
1651655470000|2022-05-04 09:11:10|621.33|618.93|621.43|619.03|621.43|619.03|621.33|618.93|0
1651655480000|2022-05-04 09:11:20|621.33|618.93|621.63|619.23|621.73|619.33|621.33|618.93|0
1651655490000|2022-05-04 09:11:30|621.73|619.33|621.73|619.33|621.73|619.33|621.73|619.33|0
1651655500000|2022-05-04 09:11:40|621.53|619.13|621.53|619.13|621.53|619.13|621.53|619.13|0
1651655510000|2022-05-04 09:11:50|621.43|619.03|621.04|618.64|621.43|619.03|621.04|618.64|0
1651655520000|2022-05-04 09:12:00|620.94|618.54|620.74|618.34|620.94|618.54|620.74|618.34|0
1651655540000|2022-05-04 09:12:20|620.64|618.24|620.35|617.95|620.64|618.24|620.25|617.85|0
1651655550000|2022-05-04 09:12:30|620.45|618.05|620.35|617.95|620.54|618.14|620.35|617.95|0
1651655560000|2022-05-04 09:12:40|620.25|617.85|620.25|617.85|620.34|617.94|619.95|617.55|0
1651655570000|2022-05-04 09:12:50|619.95|617.55|619.95|617.55|619.95|617.55|619.75|617.35|0
1651655580000|2022-05-04 09:13:00|620.15|617.75|620.34|617.94|620.34|617.94|620.15|617.75|0
1651655590000|2022-05-04 09:13:10|620.15|617.75|620.05|617.65|620.15|617.75|620.05|617.65|0
1651655600000|2022-05-04 09:13:20|620.15|617.75|620.15|617.75|620.15|617.75|620.05|617.65|0
1651655620000|2022-05-04 09:13:40|620.45|618.05|620.54|618.14|620.64|618.24|620.45|618.05|0
1651655630000|2022-05-04 09:13:50|620.34|617.94|620.34|617.94|620.34|617.94|620.34|617.94|0
1651655640000|2022-05-04 09:14:00|620.05|617.65|619.95|617.55|620.05|617.65|619.95|617.55|0
1651655650000|2022-05-04 09:14:10|620.25|617.85|620.05|617.65|620.25|617.85|620.05|617.65|0
1651655660000|2022-05-04 09:14:20|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1651655670000|2022-05-04 09:14:30|619.75|617.35|619.75|617.35|619.75|617.35|619.75|617.35|0
1651655680000|2022-05-04 09:14:40|619.56|617.16|619.56|617.16|619.75|617.35|619.56|617.16|0
1651655690000|2022-05-04 09:14:50|619.36|616.96|619.36|616.96|619.36|616.96|619.36|616.96|0
1651655710000|2022-05-04 09:15:10|619.56|617.16|619.56|617.16|619.56|617.16|619.56|617.16|0
1651655720000|2022-05-04 09:15:20|619.46|617.06|619.56|617.16|619.56|617.16|619.46|617.06|0
1651655730000|2022-05-04 09:15:30|619.46|617.06|619.36|616.96|619.46|617.06|619.36|616.96|0
1651655740000|2022-05-04 09:15:40|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1651655750000|2022-05-04 09:15:50|619.36|616.96|619.36|616.96|619.36|616.96|619.36|616.96|0
1651655760000|2022-05-04 09:16:00|619.26|616.86|619.16|616.76|619.26|616.86|619.16|616.76|0
1651655770000|2022-05-04 09:16:10|619.26|616.86|619.26|616.86|619.36|616.96|619.16|616.76|0
1651655780000|2022-05-04 09:16:20|619.16|616.76|619.56|617.16|619.56|617.16|619.16|616.76|0
1651655790000|2022-05-04 09:16:30|619.46|617.06|619.46|617.06|619.46|617.06|619.46|617.06|0
1651655800000|2022-05-04 09:16:40|619.56|617.16|619.75|617.35|619.75|617.35|619.56|617.16|0
1651655810000|2022-05-04 09:16:50|619.66|617.26|619.36|616.96|619.75|617.35|619.36|616.96|0
1651655820000|2022-05-04 09:17:00|619.46|617.06|619.56|617.16|619.56|617.16|619.46|617.06|0
1651655830000|2022-05-04 09:17:10|619.36|616.96|619.36|616.96|619.36|616.96|619.36|616.96|0
1651655840000|2022-05-04 09:17:20|619.56|617.16|619.56|617.16|619.56|617.16|619.56|617.16|0
1651655850000|2022-05-04 09:17:30|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1651655860000|2022-05-04 09:17:40|619.75|617.35|620.05|617.65|620.05|617.65|619.75|617.35|0
1651655870000|2022-05-04 09:17:50|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1651655880000|2022-05-04 09:18:00|620.15|617.75|620.05|617.65|620.15|617.75|619.95|617.55|0
1651655890000|2022-05-04 09:18:10|619.95|617.55|619.75|617.35|619.95|617.55|619.75|617.35|0
1651655910000|2022-05-04 09:18:30|619.56|617.16|619.56|617.16|619.56|617.16|619.56|617.16|0
1651655920000|2022-05-04 09:18:40|619.75|617.35|619.66|617.26|619.75|617.35|619.56|617.16|0
1651655930000|2022-05-04 09:18:50|619.56|617.16|619.56|617.16|619.56|617.16|619.56|617.16|0
1651655940000|2022-05-04 09:19:00|619.75|617.35|619.56|617.16|619.75|617.35|619.56|617.16|0
1651655950000|2022-05-04 09:19:10|619.75|617.35|619.95|617.55|619.95|617.55|619.66|617.26|0
1651655960000|2022-05-04 09:19:20|619.75|617.35|619.95|617.55|619.95|617.55|619.75|617.35|0
1651655970000|2022-05-04 09:19:30|619.85|617.45|619.75|617.35|619.85|617.45|619.75|617.35|0
1651655980000|2022-05-04 09:19:40|619.85|617.45|619.75|617.35|619.95|617.55|619.75|617.35|0
1651655990000|2022-05-04 09:19:50|619.95|617.55|620.34|617.94|620.34|617.94|619.95|617.55|0
1651656000000|2022-05-04 09:20:00|620.15|617.75|620.25|617.85|620.25|617.85|620.05|617.65|0
1651656010000|2022-05-04 09:20:10|620.15|617.75|620.54|618.14|620.54|618.14|620.15|617.75|0
1651656020000|2022-05-04 09:20:20|620.34|617.94|620.64|618.24|620.74|618.34|620.34|617.94|0
1651656030000|2022-05-04 09:20:30|620.54|618.14|620.45|618.05|620.54|618.14|620.45|618.05|0
1651656040000|2022-05-04 09:20:40|620.54|618.14|620.84|618.44|620.93|618.53|620.54|618.14|0
1651656050000|2022-05-04 09:20:50|620.74|618.34|620.93|618.53|620.93|618.53|620.74|618.34|0
1651656060000|2022-05-04 09:21:00|621.33|618.93|621.13|618.73|621.33|618.93|621.13|618.73|0
1651656070000|2022-05-04 09:21:10|621.33|618.93|621.53|619.13|621.53|619.13|621.33|618.93|0
1651656080000|2022-05-04 09:21:20|621.43|619.03|621.72|619.32|621.72|619.32|621.43|619.03|0
1651656090000|2022-05-04 09:21:30|621.43|619.03|621.53|619.13|621.53|619.13|621.33|618.93|0
1651656100000|2022-05-04 09:21:40|621.63|619.23|621.53|619.13|621.63|619.23|621.43|619.03|0
1651656110000|2022-05-04 09:21:50|621.13|618.73|621.33|618.93|621.33|618.93|621.13|618.73|0
1651656120000|2022-05-04 09:22:00|621.23|618.83|621.33|618.93|621.33|618.93|621.23|618.83|0
1651656130000|2022-05-04 09:22:10|621.23|618.83|621.13|618.73|621.23|618.83|621.13|618.73|0
1651656140000|2022-05-04 09:22:20|620.93|618.53|621.13|618.73|621.13|618.73|620.93|618.53|0
1651656150000|2022-05-04 09:22:30|620.93|618.53|620.93|618.53|620.93|618.53|620.84|618.44|0
1651656160000|2022-05-04 09:22:40|620.44|618.04|620.84|618.44|620.93|618.53|620.44|618.04|0
1651656170000|2022-05-04 09:22:50|620.93|618.53|621.04|618.64|621.04|618.64|620.93|618.53|0
1651656180000|2022-05-04 09:23:00|621.23|618.83|621.13|618.73|621.23|618.83|621.13|618.73|0
1651656190000|2022-05-04 09:23:10|621.04|618.64|620.93|618.53|621.04|618.64|620.93|618.53|0
1651656210000|2022-05-04 09:23:30|621.13|618.73|620.84|618.44|621.13|618.73|620.84|618.44|0
1651656220000|2022-05-04 09:23:40|620.74|618.34|620.84|618.44|620.93|618.53|620.74|618.34|0
1651656230000|2022-05-04 09:23:50|620.74|618.34|620.93|618.53|620.93|618.53|620.74|618.34|0
1651656240000|2022-05-04 09:24:00|620.74|618.34|620.14|617.74|620.74|618.34|620.14|617.74|0
1651656250000|2022-05-04 09:24:10|619.75|617.35|620.05|617.65|620.05|617.65|619.75|617.35|0
1651656260000|2022-05-04 09:24:20|620.25|617.85|619.95|617.55|620.25|617.85|619.95|617.55|0
1651656270000|2022-05-04 09:24:30|619.75|617.35|619.95|617.55|619.95|617.55|619.75|617.35|0
1651656280000|2022-05-04 09:24:40|619.85|617.45|619.36|616.96|619.85|617.45|619.36|616.96|0
1651656290000|2022-05-04 09:24:50|619.16|616.76|619.36|616.96|619.36|616.96|619.16|616.76|0
1651656300000|2022-05-04 09:25:00|619.55|617.15|619.55|617.15|619.55|617.15|619.46|617.06|0
1651656310000|2022-05-04 09:25:10|619.46|617.06|619.36|616.96|619.55|617.15|619.36|616.96|0
1651656320000|2022-05-04 09:25:20|619.26|616.86|619.36|616.96|619.36|616.96|619.26|616.86|0
1651656330000|2022-05-04 09:25:30|619.26|616.86|619.26|616.86|619.26|616.86|619.26|616.86|0
1651656340000|2022-05-04 09:25:40|619.36|616.96|619.36|616.96|619.36|616.96|619.36|616.96|0
1651656350000|2022-05-04 09:25:50|619.55|617.15|619.55|617.15|619.66|617.26|619.55|617.15|0
1651656360000|2022-05-04 09:26:00|619.66|617.26|619.85|617.45|619.85|617.45|619.66|617.26|0
1651656370000|2022-05-04 09:26:10|619.75|617.35|619.75|617.35|619.75|617.35|619.55|617.15|0
1651656380000|2022-05-04 09:26:20|619.55|617.15|619.55|617.15|619.55|617.15|619.55|617.15|0
1651656390000|2022-05-04 09:26:30|619.66|617.26|619.55|617.15|619.66|617.26|619.55|617.15|0
1651656400000|2022-05-04 09:26:40|619.46|617.06|619.55|617.15|619.55|617.15|619.46|617.06|0
1651656410000|2022-05-04 09:26:50|619.66|617.26|619.75|617.35|619.75|617.35|619.66|617.26|0
1651656420000|2022-05-04 09:27:00|619.95|617.55|619.95|617.55|619.95|617.55|619.95|617.55|0
1651656430000|2022-05-04 09:27:10|619.75|617.35|619.66|617.26|619.75|617.35|619.66|617.26|0
1651656440000|2022-05-04 09:27:20|619.75|617.35|619.75|617.35|619.75|617.35|619.75|617.35|0
1651656450000|2022-05-04 09:27:30|619.36|616.96|619.75|617.35|619.75|617.35|619.36|616.96|0
1651656460000|2022-05-04 09:27:40|619.36|616.96|619.16|616.76|619.36|616.96|619.16|616.76|0
1651656480000|2022-05-04 09:28:00|618.96|616.56|618.96|616.56|618.96|616.56|618.96|616.56|0
1651656500000|2022-05-04 09:28:20|618.76|616.36|618.96|616.56|618.96|616.56|618.76|616.36|0
1651656510000|2022-05-04 09:28:30|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1651656530000|2022-05-04 09:28:50|619.26|616.86|618.96|616.56|619.26|616.86|618.96|616.56|0
1651656540000|2022-05-04 09:29:00|618.57|616.17|618.37|615.97|618.57|616.17|618.28|615.88|0
1651656550000|2022-05-04 09:29:10|618.17|615.77|618.37|615.97|618.37|615.97|618.17|615.77|0
1651656560000|2022-05-04 09:29:20|618.17|615.77|618.28|615.88|618.37|615.97|618.17|615.77|0
1651656570000|2022-05-04 09:29:30|618.37|615.97|618.37|615.97|618.37|615.97|618.17|615.77|0
1651656590000|2022-05-04 09:29:50|618.47|616.07|618.37|615.97|618.47|616.07|618.37|615.97|0
1651656600000|2022-05-04 09:30:00|618.28|615.88|618.57|616.17|618.57|616.17|618.28|615.88|0
1651656610000|2022-05-04 09:30:10|618.67|616.27|618.57|616.17|618.67|616.27|618.57|616.17|0
1651656620000|2022-05-04 09:30:20|618.76|616.36|619.16|616.76|619.16|616.76|618.76|616.36|0
1651656630000|2022-05-04 09:30:30|618.96|616.56|618.96|616.56|619.16|616.76|618.96|616.56|0
1651656640000|2022-05-04 09:30:40|619.16|616.76|619.06|616.66|619.16|616.76|619.06|616.66|0
1651656650000|2022-05-04 09:30:50|618.96|616.56|618.76|616.36|618.96|616.56|618.76|616.36|0
1651656660000|2022-05-04 09:31:00|618.67|616.27|618.17|615.77|618.67|616.27|618.17|615.77|0
1651656670000|2022-05-04 09:31:10|618.28|615.88|617.98|615.58|618.28|615.88|617.98|615.58|0
1651656680000|2022-05-04 09:31:20|617.78|615.38|617.98|615.58|617.98|615.58|617.78|615.38|0
1651656690000|2022-05-04 09:31:30|617.88|615.48|617.88|615.48|617.98|615.58|617.78|615.38|0
1651656700000|2022-05-04 09:31:40|617.78|615.38|617.78|615.38|617.88|615.48|617.78|615.38|0
1651656720000|2022-05-04 09:32:00|617.58|615.18|617.78|615.38|617.78|615.38|617.58|615.18|0
1651656730000|2022-05-04 09:32:10|617.98|615.58|617.98|615.58|617.98|615.58|617.98|615.58|0
1651656740000|2022-05-04 09:32:20|617.88|615.48|617.98|615.58|617.98|615.58|617.88|615.48|0
1651656750000|2022-05-04 09:32:30|618.08|615.68|618.08|615.68|618.08|615.68|618.08|615.68|0
1651656760000|2022-05-04 09:32:40|618.17|615.77|618.17|615.77|618.28|615.88|618.17|615.77|0
1651656770000|2022-05-04 09:32:50|618.28|615.88|618.28|615.88|618.28|615.88|618.28|615.88|0
1651656780000|2022-05-04 09:33:00|618.37|615.97|618.37|615.97|618.57|616.17|618.37|615.97|0
1651656800000|2022-05-04 09:33:20|618.17|615.77|618.37|615.97|618.37|615.97|618.17|615.77|0
1651656830000|2022-05-04 09:33:50|618.47|616.07|618.47|616.07|618.47|616.07|618.47|616.07|0
1651656840000|2022-05-04 09:34:00|618.57|616.17|618.57|616.17|618.57|616.17|618.47|616.07|0
1651656860000|2022-05-04 09:34:20|618.76|616.36|618.76|616.36|618.87|616.47|618.67|616.27|0
1651656870000|2022-05-04 09:34:30|618.57|616.17|618.37|615.97|618.57|616.17|618.37|615.97|0
1651656880000|2022-05-04 09:34:40|618.17|615.77|617.58|615.18|618.17|615.77|617.58|615.18|0
1651656890000|2022-05-04 09:34:50|617.39|614.99|617.39|614.99|617.58|615.18|617.39|614.99|0
1651656900000|2022-05-04 09:35:00|617.58|615.18|617.78|615.38|617.78|615.38|617.58|615.18|0
1651656910000|2022-05-04 09:35:10|617.98|615.58|618.17|615.77|618.17|615.77|617.98|615.58|0
1651656920000|2022-05-04 09:35:20|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1651656950000|2022-05-04 09:35:50|618.57|616.17|618.67|616.27|618.67|616.27|618.57|616.17|0
1651656960000|2022-05-04 09:36:00|618.47|616.07|618.37|615.97|618.47|616.07|618.37|615.97|0
1651656970000|2022-05-04 09:36:10|618.27|615.87|618.17|615.77|618.27|615.87|618.17|615.77|0
1651656980000|2022-05-04 09:36:20|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1651657000000|2022-05-04 09:36:40|618.17|615.77|618.17|615.77|618.17|615.77|618.17|615.77|0
1651657010000|2022-05-04 09:36:50|618.27|615.87|618.47|616.07|618.57|616.17|618.27|615.87|0
1651657020000|2022-05-04 09:37:00|618.37|615.97|618.27|615.87|618.37|615.97|618.27|615.87|0
1651657030000|2022-05-04 09:37:10|618.37|615.97|618.27|615.87|618.37|615.97|618.27|615.87|0
1651657040000|2022-05-04 09:37:20|618.17|615.77|617.98|615.58|618.17|615.77|617.98|615.58|0
1651657050000|2022-05-04 09:37:30|618.17|615.77|618.57|616.17|618.57|616.17|618.17|615.77|0
1651657070000|2022-05-04 09:37:50|618.17|615.77|618.17|615.77|618.27|615.87|618.17|615.77|0
1651657090000|2022-05-04 09:38:10|618.27|615.87|618.37|615.97|618.37|615.97|618.27|615.87|0
1651657100000|2022-05-04 09:38:20|618.47|616.07|618.47|616.07|618.57|616.17|618.47|616.07|0
1651657110000|2022-05-04 09:38:30|618.57|616.17|618.47|616.07|618.57|616.17|618.47|616.07|0
1651657120000|2022-05-04 09:38:40|618.57|616.17|618.47|616.07|618.57|616.17|618.47|616.07|0
1651657130000|2022-05-04 09:38:50|618.57|616.17|618.57|616.17|618.57|616.17|618.57|616.17|0
1651657150000|2022-05-04 09:39:10|618.67|616.27|618.67|616.27|618.67|616.27|618.67|616.27|0
1651657160000|2022-05-04 09:39:20|618.56|616.16|618.47|616.07|618.56|616.16|618.47|616.07|0
1651657170000|2022-05-04 09:39:30|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1651657180000|2022-05-04 09:39:40|618.27|615.87|618.27|615.87|618.27|615.87|618.27|615.87|0
1651657190000|2022-05-04 09:39:50|618.37|615.97|618.27|615.87|618.37|615.97|618.27|615.87|0
1651657200000|2022-05-04 09:40:00|618.37|615.97|618.37|615.97|618.56|616.16|618.37|615.97|0
1651657210000|2022-05-04 09:40:10|618.08|615.68|618.17|615.77|618.17|615.77|618.08|615.68|0
1651657220000|2022-05-04 09:40:20|618.08|615.68|618.08|615.68|618.08|615.68|618.08|615.68|0
1651657230000|2022-05-04 09:40:30|618.37|615.97|618.56|616.16|618.56|616.16|618.37|615.97|0
1651657240000|2022-05-04 09:40:40|618.37|615.97|618.37|615.97|618.37|615.97|618.37|615.97|0
1651657250000|2022-05-04 09:40:50|618.27|615.87|618.17|615.77|618.27|615.87|618.17|615.77|0
1651657260000|2022-05-04 09:41:00|617.97|615.57|618.17|615.77|618.17|615.77|617.97|615.57|0
1651657270000|2022-05-04 09:41:10|618.37|615.97|618.37|615.97|618.37|615.97|618.17|615.77|0
1651657280000|2022-05-04 09:41:20|618.17|615.77|618.17|615.77|618.17|615.77|618.17|615.77|0
1651657290000|2022-05-04 09:41:30|617.97|615.57|618.08|615.68|618.08|615.68|617.97|615.57|0
1651657300000|2022-05-04 09:41:40|617.97|615.57|617.38|614.98|617.97|615.57|617.38|614.98|0
1651657310000|2022-05-04 09:41:50|617.29|614.89|617.19|614.79|617.29|614.89|617.19|614.79|0
1651657330000|2022-05-04 09:42:10|616.99|614.59|617.09|614.69|617.19|614.79|616.99|614.59|0
1651657340000|2022-05-04 09:42:20|617.19|614.79|616.99|614.59|617.19|614.79|616.99|614.59|0
1651657350000|2022-05-04 09:42:30|616.79|614.39|616.4|614|616.79|614.39|616.4|614|0
1651657360000|2022-05-04 09:42:40|616.2|613.8|616.01|613.61|616.2|613.8|616.01|613.61|0
1651657370000|2022-05-04 09:42:50|616.31|613.91|616.31|613.91|616.4|614|616.2|613.8|0
1651657380000|2022-05-04 09:43:00|616.4|614|616.2|613.8|616.4|614|616.2|613.8|0
1651657390000|2022-05-04 09:43:10|616.31|613.91|616.2|613.8|616.31|613.91|616.2|613.8|0
1651657400000|2022-05-04 09:43:20|616.4|614|616.4|614|616.4|614|616.4|614|0
1651657410000|2022-05-04 09:43:30|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1651657420000|2022-05-04 09:43:40|616.7|614.3|616.7|614.3|616.7|614.3|616.7|614.3|0
1651657430000|2022-05-04 09:43:50|617.19|614.79|617.19|614.79|617.19|614.79|617.19|614.79|0
1651657450000|2022-05-04 09:44:10|617.58|615.18|617.38|614.98|617.58|615.18|617.38|614.98|0
1651657460000|2022-05-04 09:44:20|617.19|614.79|617.19|614.79|617.19|614.79|617.19|614.79|0
1651657470000|2022-05-04 09:44:30|616.99|614.59|616.9|614.5|616.99|614.59|616.9|614.5|0
1651657480000|2022-05-04 09:44:40|616.99|614.59|617.09|614.69|617.19|614.79|616.99|614.59|0
1651657490000|2022-05-04 09:44:50|616.99|614.59|616.9|614.5|616.99|614.59|616.9|614.5|0
1651657500000|2022-05-04 09:45:00|616.79|614.39|616.79|614.39|616.79|614.39|616.6|614.2|0
1651657510000|2022-05-04 09:45:10|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1651657520000|2022-05-04 09:45:20|616.4|614|616.4|614|616.4|614|616.4|614|0
1651657530000|2022-05-04 09:45:30|616.79|614.39|616.99|614.59|616.99|614.59|616.79|614.39|0
1651657540000|2022-05-04 09:45:40|616.9|614.5|617.19|614.79|617.19|614.79|616.9|614.5|0
1651657550000|2022-05-04 09:45:50|617.38|614.98|617.19|614.79|617.38|614.98|617.19|614.79|0
1651657560000|2022-05-04 09:46:00|617.38|614.98|617.19|614.79|617.38|614.98|617.19|614.79|0
1651657570000|2022-05-04 09:46:10|617.38|614.98|617.38|614.98|617.58|615.18|617.38|614.98|0
1651657580000|2022-05-04 09:46:20|617.29|614.89|616.99|614.59|617.29|614.89|616.99|614.59|0
1651657590000|2022-05-04 09:46:30|616.79|614.39|616.79|614.39|616.79|614.39|616.79|614.39|0
1651657600000|2022-05-04 09:46:40|616.99|614.59|616.99|614.59|616.99|614.59|616.99|614.59|0
1651657620000|2022-05-04 09:47:00|616.89|614.49|616.79|614.39|616.89|614.49|616.79|614.39|0
1651657630000|2022-05-04 09:47:10|616.99|614.59|616.99|614.59|617.09|614.69|616.99|614.59|0
1651657640000|2022-05-04 09:47:20|616.89|614.49|616.79|614.39|616.89|614.49|616.79|614.39|0
1651657650000|2022-05-04 09:47:30|616.89|614.49|616.79|614.39|616.89|614.49|616.6|614.2|0
1651657660000|2022-05-04 09:47:40|616.7|614.3|616.79|614.39|616.79|614.39|616.7|614.3|0
1651657670000|2022-05-04 09:47:50|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1651657680000|2022-05-04 09:48:00|616.5|614.1|616.79|614.39|616.79|614.39|616.5|614.1|0
1651657690000|2022-05-04 09:48:10|616.99|614.59|616.99|614.59|616.99|614.59|616.99|614.59|0
1651657700000|2022-05-04 09:48:20|617.09|614.69|616.99|614.59|617.09|614.69|616.99|614.59|0
1651657710000|2022-05-04 09:48:30|616.2|613.8|616.2|613.8|616.2|613.8|616.2|613.8|0
1651657720000|2022-05-04 09:48:40|616.4|614|616.4|614|616.4|614|616.4|614|0
1651657730000|2022-05-04 09:48:50|616.6|614.2|616.6|614.2|616.6|614.2|616.6|614.2|0
1651657740000|2022-05-04 09:49:00|616.5|614.1|616.6|614.2|616.6|614.2|616.5|614.1|0
1651657750000|2022-05-04 09:49:10|616.5|614.1|616.6|614.2|616.6|614.2|616.5|614.1|0
1651657760000|2022-05-04 09:49:20|616.79|614.39|616.99|614.59|616.99|614.59|616.79|614.39|0
1651657770000|2022-05-04 09:49:30|616.89|614.49|616.79|614.39|616.89|614.49|616.79|614.39|0
1651657790000|2022-05-04 09:49:50|616.7|614.3|616.79|614.39|616.79|614.39|616.7|614.3|0
1651657800000|2022-05-04 09:50:00|616.7|614.3|616.7|614.3|616.7|614.3|616.7|614.3|0
1651657810000|2022-05-04 09:50:10|616.6|614.2|616.6|614.2|616.79|614.39|616.6|614.2|0
1651657820000|2022-05-04 09:50:20|616.79|614.39|616.7|614.3|616.79|614.39|616.59|614.19|0
1651657830000|2022-05-04 09:50:30|616.59|614.19|616.79|614.39|616.79|614.39|616.59|614.19|0
1651657840000|2022-05-04 09:50:40|616.89|614.49|616.79|614.39|616.89|614.49|616.79|614.39|0
1651657860000|2022-05-04 09:51:00|617.09|614.69|617.18|614.78|617.18|614.78|617.09|614.69|0
1651657870000|2022-05-04 09:51:10|617.58|615.18|617.58|615.18|617.58|615.18|617.58|615.18|0
1651657880000|2022-05-04 09:51:20|617.38|614.98|617.58|615.18|617.58|615.18|617.38|614.98|0
1651657890000|2022-05-04 09:51:30|617.38|614.98|617.18|614.78|617.38|614.98|617.18|614.78|0
1651657900000|2022-05-04 09:51:40|617.29|614.89|617.18|614.78|617.29|614.89|617.18|614.78|0
1651657910000|2022-05-04 09:51:50|617.38|614.98|617.29|614.89|617.38|614.98|617.29|614.89|0
1651657920000|2022-05-04 09:52:00|617.38|614.98|617.18|614.78|617.38|614.98|617.18|614.78|0
1651657930000|2022-05-04 09:52:10|617.09|614.69|617.58|615.18|617.58|615.18|617.09|614.69|0
1651657940000|2022-05-04 09:52:20|617.48|615.08|617.18|614.78|617.48|615.08|617.18|614.78|0
1651657950000|2022-05-04 09:52:30|617.38|614.98|616.99|614.59|617.38|614.98|616.99|614.59|0
1651657960000|2022-05-04 09:52:40|617.18|614.78|617.38|614.98|617.38|614.98|617.18|614.78|0
1651657970000|2022-05-04 09:52:50|617.18|614.78|617.18|614.78|617.18|614.78|617.18|614.78|0
1651657980000|2022-05-04 09:53:00|616.79|614.39|616.79|614.39|616.79|614.39|616.79|614.39|0
1651657990000|2022-05-04 09:53:10|616.59|614.19|617.09|614.69|617.09|614.69|616.59|614.19|0
1651658000000|2022-05-04 09:53:20|616.99|614.59|616.89|614.49|616.99|614.59|616.89|614.49|0
1651658010000|2022-05-04 09:53:30|616.79|614.39|616.79|614.39|616.79|614.39|616.79|614.39|0
1651658020000|2022-05-04 09:53:40|616.59|614.19|616.4|614|616.59|614.19|616.4|614|0
1651658040000|2022-05-04 09:54:00|616.3|613.9|616.2|613.8|616.3|613.9|616.2|613.8|0
1651658050000|2022-05-04 09:54:10|616|613.6|615.81|613.41|616|613.6|615.81|613.41|0
1651658060000|2022-05-04 09:54:20|616|613.6|616|613.6|616|613.6|616|613.6|0
1651658070000|2022-05-04 09:54:30|615.81|613.41|615.71|613.31|615.81|613.41|615.61|613.21|0
1651658080000|2022-05-04 09:54:40|615.22|612.82|615.61|613.21|615.61|613.21|615.22|612.82|0
1651658090000|2022-05-04 09:54:50|615.52|613.12|615.22|612.82|615.52|613.12|615.22|612.82|0
1651658100000|2022-05-04 09:55:00|615.02|612.62|615.32|612.92|615.32|612.92|615.02|612.62|0
1651658110000|2022-05-04 09:55:10|615.22|612.82|614.24|611.84|615.22|612.82|614.24|611.84|0
1651658120000|2022-05-04 09:55:20|614.43|612.03|614.63|612.23|614.63|612.23|614.43|612.03|0
1651658130000|2022-05-04 09:55:30|614.83|612.43|614.54|612.14|614.83|612.43|614.43|612.03|0
1651658140000|2022-05-04 09:55:40|614.43|612.03|614.43|612.03|614.63|612.23|614.43|612.03|0
1651658150000|2022-05-04 09:55:50|614.63|612.23|614.63|612.23|614.63|612.23|614.63|612.23|0
1651658160000|2022-05-04 09:56:00|614.83|612.43|614.73|612.33|614.83|612.43|614.73|612.33|0
1651658170000|2022-05-04 09:56:10|614.83|612.43|614.43|612.03|614.83|612.43|614.43|612.03|0
1651658180000|2022-05-04 09:56:20|614.24|611.84|614.24|611.84|614.24|611.84|614.24|611.84|0
1651658190000|2022-05-04 09:56:30|614.34|611.94|614.43|612.03|614.43|612.03|614.34|611.94|0
1651658200000|2022-05-04 09:56:40|614.34|611.94|614.04|611.64|614.34|611.94|614.04|611.64|0
1651658210000|2022-05-04 09:56:50|613.84|611.44|613.84|611.44|613.84|611.44|613.84|611.44|0
1651658220000|2022-05-04 09:57:00|614.04|611.64|614.43|612.03|614.43|612.03|614.04|611.64|0
1651658230000|2022-05-04 09:57:10|614.63|612.23|614.63|612.23|614.63|612.23|614.53|612.13|0
1651658240000|2022-05-04 09:57:20|614.43|612.03|614.43|612.03|614.43|612.03|614.43|612.03|0
1651658250000|2022-05-04 09:57:30|614.24|611.84|614.24|611.84|614.24|611.84|614.24|611.84|0
1651658260000|2022-05-04 09:57:40|614.43|612.03|614.24|611.84|614.63|612.23|614.24|611.84|0
1651658270000|2022-05-04 09:57:50|614.43|612.03|614.43|612.03|614.43|612.03|614.34|611.94|0
1651658280000|2022-05-04 09:58:00|614.34|611.94|614.24|611.84|614.43|612.03|614.24|611.84|0
1651658290000|2022-05-04 09:58:10|614.04|611.64|614.04|611.64|614.24|611.84|614.04|611.64|0
1651658300000|2022-05-04 09:58:20|613.84|611.44|614.04|611.64|614.04|611.64|613.84|611.44|0
1651658310000|2022-05-04 09:58:30|613.84|611.44|614.04|611.64|614.04|611.64|613.84|611.44|0
1651658320000|2022-05-04 09:58:40|613.84|611.44|613.45|611.05|613.84|611.44|613.45|611.05|0
1651658330000|2022-05-04 09:58:50|613.06|610.66|613.26|610.86|613.26|610.86|613.06|610.66|0
1651658340000|2022-05-04 09:59:00|613.36|610.96|613.26|610.86|613.36|610.96|613.16|610.76|0
1651658350000|2022-05-04 09:59:10|613.06|610.66|613.06|610.66|613.06|610.66|613.06|610.66|0
1651658360000|2022-05-04 09:59:20|613.26|610.86|613.65|611.25|613.65|611.25|613.26|610.86|0
1651658370000|2022-05-04 09:59:30|613.55|611.15|613.26|610.86|613.55|611.15|613.26|610.86|0
1651658380000|2022-05-04 09:59:40|613.36|610.96|613.26|610.86|613.36|610.96|613.26|610.86|0
1651658390000|2022-05-04 09:59:50|613.16|610.76|613.26|610.86|613.26|610.86|613.16|610.76|0
1651658400000|2022-05-04 10:00:00|613.06|610.66|613.26|610.86|613.26|610.86|613.06|610.66|0
1651658410000|2022-05-04 10:00:10|613.06|610.66|612.86|610.46|613.06|610.66|612.47|610.07|0
1651658420000|2022-05-04 10:00:20|612.97|610.57|613.06|610.66|613.06|610.66|612.86|610.46|0
1651658430000|2022-05-04 10:00:30|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1651658450000|2022-05-04 10:00:50|612.77|610.37|612.67|610.27|612.77|610.37|612.47|610.07|0
1651658460000|2022-05-04 10:01:00|612.86|610.46|612.86|610.46|612.97|610.57|612.86|610.46|0
1651658470000|2022-05-04 10:01:10|612.47|610.07|612.08|609.68|612.47|610.07|612.08|609.68|0
1651658480000|2022-05-04 10:01:20|612.28|609.88|612.47|610.07|612.47|610.07|612.28|609.88|0
1651658490000|2022-05-04 10:01:30|612.28|609.88|612.28|609.88|612.28|609.88|612.28|609.88|0
1651658500000|2022-05-04 10:01:40|612.18|609.78|611.88|609.48|612.18|609.78|611.88|609.48|0
1651658510000|2022-05-04 10:01:50|611.69|609.29|611.69|609.29|611.88|609.48|611.69|609.29|0
1651658520000|2022-05-04 10:02:00|611.49|609.09|611.79|609.39|611.79|609.39|611.49|609.09|0
1651658530000|2022-05-04 10:02:10|611.99|609.59|612.47|610.07|612.67|610.27|611.99|609.59|0
1651658540000|2022-05-04 10:02:20|612.57|610.17|612.67|610.27|612.67|610.27|612.47|610.07|0
1651658550000|2022-05-04 10:02:30|612.57|610.17|612.47|610.07|612.67|610.27|612.47|610.07|0
1651658560000|2022-05-04 10:02:40|612.38|609.98|612.38|609.98|612.38|609.98|612.38|609.98|0
1651658570000|2022-05-04 10:02:50|612.08|609.68|611.88|609.48|612.08|609.68|611.88|609.48|0
1651658580000|2022-05-04 10:03:00|611.69|609.29|611.69|609.29|611.69|609.29|611.69|609.29|0
1651658590000|2022-05-04 10:03:10|611.88|609.48|612.08|609.68|612.08|609.68|611.88|609.48|0
1651658600000|2022-05-04 10:03:20|612.27|609.87|612.47|610.07|612.47|610.07|612.27|609.87|0
1651658620000|2022-05-04 10:03:40|612.57|610.17|612.47|610.07|612.67|610.27|612.47|610.07|0
1651658630000|2022-05-04 10:03:50|612.57|610.17|612.47|610.07|612.57|610.17|612.47|610.07|0
1651658640000|2022-05-04 10:04:00|612.57|610.17|612.47|610.07|612.57|610.17|612.47|610.07|0
1651658650000|2022-05-04 10:04:10|612.38|609.98|612.47|610.07|612.47|610.07|612.38|609.98|0
1651658660000|2022-05-04 10:04:20|612.38|609.98|612.47|610.07|612.47|610.07|612.38|609.98|0
1651658670000|2022-05-04 10:04:30|612.67|610.27|612.67|610.27|612.67|610.27|612.67|610.27|0
1651658680000|2022-05-04 10:04:40|612.47|610.07|612.47|610.07|612.86|610.46|612.47|610.07|0
1651658690000|2022-05-04 10:04:50|612.57|610.17|612.57|610.17|612.57|610.17|612.57|610.17|0
1651658700000|2022-05-04 10:05:00|612.67|610.27|612.67|610.27|612.67|610.27|612.67|610.27|0
1651658710000|2022-05-04 10:05:10|612.47|610.07|612.27|609.87|612.47|610.07|612.27|609.87|0
1651658720000|2022-05-04 10:05:20|612.08|609.68|612.08|609.68|612.08|609.68|612.08|609.68|0
1651658730000|2022-05-04 10:05:30|611.88|609.48|611.69|609.29|611.88|609.48|611.69|609.29|0
1651658750000|2022-05-04 10:05:50|611.79|609.39|611.88|609.48|611.88|609.48|611.79|609.39|0
1651658760000|2022-05-04 10:06:00|611.69|609.29|611.88|609.48|611.88|609.48|611.69|609.29|0
1651658800000|2022-05-04 10:06:40|611.79|609.39|611.79|609.39|611.79|609.39|611.79|609.39|0
1651658810000|2022-05-04 10:06:50|611.88|609.48|612.27|609.87|612.27|609.87|611.88|609.48|0
1651658820000|2022-05-04 10:07:00|612.47|610.07|612.67|610.27|612.67|610.27|612.47|610.07|0
1651658840000|2022-05-04 10:07:20|612.77|610.37|612.96|610.56|612.96|610.56|612.77|610.37|0
1651658850000|2022-05-04 10:07:30|613.06|610.66|612.86|610.46|613.06|610.66|612.86|610.46|0
1651658860000|2022-05-04 10:07:40|612.96|610.56|612.77|610.37|612.96|610.56|612.77|610.37|0
1651658870000|2022-05-04 10:07:50|612.67|610.27|612.77|610.37|612.77|610.37|612.67|610.27|0
1651658880000|2022-05-04 10:08:00|612.86|610.46|613.36|610.96|613.36|610.96|612.86|610.46|0
1651658890000|2022-05-04 10:08:10|613.25|610.85|613.36|610.96|613.45|611.05|613.25|610.85|0
1651658900000|2022-05-04 10:08:20|613.25|610.85|613.45|611.05|613.45|611.05|613.25|610.85|0
1651658910000|2022-05-04 10:08:30|613.36|610.96|613.45|611.05|613.45|611.05|613.36|610.96|0
1651658920000|2022-05-04 10:08:40|613.36|610.96|613.25|610.85|613.36|610.96|613.25|610.85|0
1651658930000|2022-05-04 10:08:50|613.06|610.66|613.25|610.85|613.25|610.85|613.06|610.66|0
1651658940000|2022-05-04 10:09:00|613.06|610.66|613.25|610.85|613.25|610.85|613.06|610.66|0
1651658950000|2022-05-04 10:09:10|613.06|610.66|613.06|610.66|613.06|610.66|612.86|610.46|0
1651658970000|2022-05-04 10:09:30|612.96|610.56|612.86|610.46|612.96|610.56|612.86|610.46|0
1651658980000|2022-05-04 10:09:40|612.66|610.26|612.27|609.87|612.66|610.26|612.27|609.87|0
1651658990000|2022-05-04 10:09:50|612.37|609.97|612.47|610.07|612.57|610.17|612.37|609.97|0
1651659000000|2022-05-04 10:10:00|612.66|610.26|612.66|610.26|612.66|610.26|612.47|610.07|0
1651659010000|2022-05-04 10:10:10|612.86|610.46|613.06|610.66|613.06|610.66|612.86|610.46|0
1651659020000|2022-05-04 10:10:20|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1651659040000|2022-05-04 10:10:40|613.06|610.66|612.96|610.56|613.06|610.66|612.96|610.56|0
1651659050000|2022-05-04 10:10:50|613.06|610.66|613.06|610.66|613.16|610.76|613.06|610.66|0
1651659060000|2022-05-04 10:11:00|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1651659070000|2022-05-04 10:11:10|613.06|610.66|613.06|610.66|613.06|610.66|613.06|610.66|0
1651659080000|2022-05-04 10:11:20|613.16|610.76|613.25|610.85|613.25|610.85|613.16|610.76|0
1651659090000|2022-05-04 10:11:30|613.16|610.76|613.25|610.85|613.25|610.85|613.16|610.76|0
1651659100000|2022-05-04 10:11:40|613.45|611.05|613.25|610.85|613.45|611.05|613.25|610.85|0
1651659110000|2022-05-04 10:11:50|613.35|610.95|613.45|611.05|613.45|611.05|613.35|610.95|0
1651659120000|2022-05-04 10:12:00|613.25|610.85|613.25|610.85|613.35|610.95|613.25|610.85|0
1651659130000|2022-05-04 10:12:10|613.06|610.66|613.06|610.66|613.06|610.66|613.06|610.66|0
1651659140000|2022-05-04 10:12:20|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1651659150000|2022-05-04 10:12:30|613.35|610.95|613.35|610.95|613.35|610.95|613.25|610.85|0
1651659160000|2022-05-04 10:12:40|613.25|610.85|612.86|610.46|613.25|610.85|612.86|610.46|0
1651659170000|2022-05-04 10:12:50|612.96|610.56|613.06|610.66|613.06|610.66|612.96|610.56|0
1651659180000|2022-05-04 10:13:00|612.96|610.56|612.96|610.56|612.96|610.56|612.96|610.56|0
1651659190000|2022-05-04 10:13:10|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1651659200000|2022-05-04 10:13:20|612.66|610.26|612.66|610.26|612.66|610.26|612.66|610.26|0
1651659220000|2022-05-04 10:13:40|612.86|610.46|612.86|610.46|612.86|610.46|612.86|610.46|0
1651659240000|2022-05-04 10:14:00|612.96|610.56|612.96|610.56|612.96|610.56|612.86|610.46|0
1651659250000|2022-05-04 10:14:10|612.86|610.46|612.66|610.26|612.96|610.56|612.66|610.26|0
1651659260000|2022-05-04 10:14:20|612.77|610.37|612.77|610.37|612.77|610.37|612.77|610.37|0
1651659270000|2022-05-04 10:14:30|612.86|610.46|612.77|610.37|612.86|610.46|612.77|610.37|0
1651659280000|2022-05-04 10:14:40|612.86|610.46|613.06|610.66|613.06|610.66|612.86|610.46|0
1651659300000|2022-05-04 10:15:00|612.86|610.46|613.06|610.66|613.06|610.66|612.86|610.46|0
1651659310000|2022-05-04 10:15:10|613.16|610.76|612.86|610.46|613.16|610.76|612.86|610.46|0
1651659320000|2022-05-04 10:15:20|612.77|610.37|612.86|610.46|612.86|610.46|612.77|610.37|0
1651659330000|2022-05-04 10:15:30|613.06|610.66|613.16|610.76|613.16|610.76|613.06|610.66|0
1651659340000|2022-05-04 10:15:40|613.06|610.66|613.25|610.85|613.25|610.85|613.06|610.66|0
1651659350000|2022-05-04 10:15:50|613.06|610.66|613.06|610.66|613.06|610.66|613.06|610.66|0
1651659360000|2022-05-04 10:16:00|613.25|610.85|613.06|610.66|613.25|610.85|613.06|610.66|0
1651659370000|2022-05-04 10:16:10|613.16|610.76|613.06|610.66|613.16|610.76|613.06|610.66|0
1651659380000|2022-05-04 10:16:20|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1651659400000|2022-05-04 10:16:40|613.05|610.65|612.86|610.46|613.05|610.65|612.86|610.46|0
1651659410000|2022-05-04 10:16:50|612.96|610.56|612.86|610.46|612.96|610.56|612.86|610.46|0
1651659420000|2022-05-04 10:17:00|613.05|610.65|612.96|610.56|613.05|610.65|612.96|610.56|0
1651659430000|2022-05-04 10:17:10|613.05|610.65|613.16|610.76|613.25|610.85|613.05|610.65|0
1651659440000|2022-05-04 10:17:20|613.25|610.85|613.05|610.65|613.25|610.85|613.05|610.65|0
1651659450000|2022-05-04 10:17:30|612.96|610.56|612.86|610.46|612.96|610.56|612.86|610.46|0
1651659460000|2022-05-04 10:17:40|612.66|610.26|612.86|610.46|612.86|610.46|612.66|610.26|0
1651659470000|2022-05-04 10:17:50|612.76|610.36|612.66|610.26|612.76|610.36|612.66|610.26|0
1651659480000|2022-05-04 10:18:00|612.57|610.17|612.37|609.97|612.66|610.26|612.37|609.97|0
1651659490000|2022-05-04 10:18:10|612.27|609.87|612.18|609.78|612.27|609.87|612.07|609.67|0
1651659500000|2022-05-04 10:18:20|612.27|609.87|612.27|609.87|612.27|609.87|612.27|609.87|0
1651659510000|2022-05-04 10:18:30|612.47|610.07|612.57|610.17|612.57|610.17|612.47|610.07|0
1651659520000|2022-05-04 10:18:40|612.66|610.26|612.37|609.97|612.66|610.26|612.27|609.87|0
1651659530000|2022-05-04 10:18:50|612.47|610.07|612.66|610.26|612.66|610.26|612.47|610.07|0
1651659540000|2022-05-04 10:19:00|612.07|609.67|612.27|609.87|612.27|609.87|612.07|609.67|0
1651659550000|2022-05-04 10:19:10|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1651659560000|2022-05-04 10:19:20|612.27|609.87|612.07|609.67|612.27|609.87|612.07|609.67|0
1651659570000|2022-05-04 10:19:30|612.18|609.78|612.07|609.67|612.18|609.78|612.07|609.67|0
1651659590000|2022-05-04 10:19:50|612.18|609.78|612.27|609.87|612.27|609.87|612.18|609.78|0
1651659620000|2022-05-04 10:20:20|612.07|609.67|612.27|609.87|612.27|609.87|612.07|609.67|0
1651659630000|2022-05-04 10:20:30|612.37|609.97|612.37|609.97|612.37|609.97|612.37|609.97|0
1651659640000|2022-05-04 10:20:40|612.27|609.87|612.07|609.67|612.27|609.87|612.07|609.67|0
1651659650000|2022-05-04 10:20:50|612.18|609.78|612.27|609.87|612.27|609.87|612.18|609.78|0
1651659660000|2022-05-04 10:21:00|612.07|609.67|612.27|609.87|612.37|609.97|612.07|609.67|0
1651659670000|2022-05-04 10:21:10|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1651659690000|2022-05-04 10:21:30|612.27|609.87|612.37|609.97|612.37|609.97|612.27|609.87|0
1651659700000|2022-05-04 10:21:40|612.27|609.87|612.07|609.67|612.27|609.87|612.07|609.67|0
1651659710000|2022-05-04 10:21:50|612.27|609.87|612.18|609.78|612.27|609.87|612.18|609.78|0
1651659720000|2022-05-04 10:22:00|612.07|609.67|612.27|609.87|612.27|609.87|612.07|609.67|0
1651659740000|2022-05-04 10:22:20|612.07|609.67|612.07|609.67|612.07|609.67|612.07|609.67|0
1651659760000|2022-05-04 10:22:40|611.98|609.58|612.07|609.67|612.07|609.67|611.98|609.58|0
1651659770000|2022-05-04 10:22:50|611.98|609.58|612.07|609.67|612.07|609.67|611.98|609.58|0
1651659780000|2022-05-04 10:23:00|612.27|609.87|612.37|609.97|612.47|610.07|612.27|609.87|0
1651659790000|2022-05-04 10:23:10|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1651659800000|2022-05-04 10:23:20|612.57|610.17|612.47|610.07|612.66|610.26|612.47|610.07|0
1651659810000|2022-05-04 10:23:30|612.76|610.36|612.57|610.17|612.76|610.36|612.47|610.07|0
1651659820000|2022-05-04 10:23:40|612.66|610.26|612.57|610.17|612.66|610.26|612.57|610.17|0
1651659830000|2022-05-04 10:23:50|612.66|610.26|612.47|610.07|612.66|610.26|612.47|610.07|0
1651659840000|2022-05-04 10:24:00|612.57|610.17|613.94|611.54|613.94|611.54|612.47|610.07|0
1651659850000|2022-05-04 10:24:10|613.84|611.44|614.23|611.83|614.23|611.83|613.84|611.44|0
1651659860000|2022-05-04 10:24:20|613.94|611.54|613.44|611.04|613.94|611.54|613.44|611.04|0
1651659870000|2022-05-04 10:24:30|613.74|611.34|613.74|611.34|613.74|611.34|613.74|611.34|0
1651659880000|2022-05-04 10:24:40|613.64|611.24|613.64|611.24|613.64|611.24|613.64|611.24|0
1651659890000|2022-05-04 10:24:50|613.55|611.15|613.55|611.15|613.55|611.15|613.55|611.15|0
1651659900000|2022-05-04 10:25:00|613.64|611.24|613.25|610.85|613.64|611.24|613.25|610.85|0
1651659910000|2022-05-04 10:25:10|613.35|610.95|613.35|610.95|613.35|610.95|613.35|610.95|0
1651659920000|2022-05-04 10:25:20|613.25|610.85|613.84|611.44|613.84|611.44|613.25|610.85|0
1651659930000|2022-05-04 10:25:30|613.64|611.24|614.03|611.63|614.03|611.63|613.64|611.24|0
1651659940000|2022-05-04 10:25:40|614.13|611.73|614.03|611.63|614.23|611.83|614.03|611.63|0
1651659950000|2022-05-04 10:25:50|613.84|611.44|613.84|611.44|613.84|611.44|613.84|611.44|0
1651659960000|2022-05-04 10:26:00|613.64|611.24|613.74|611.34|613.74|611.34|613.64|611.24|0
1651659970000|2022-05-04 10:26:10|614.62|612.22|614.62|612.22|614.82|612.42|614.62|612.22|0
1651660010000|2022-05-04 10:26:50|614.82|612.42|615.01|612.61|615.01|612.61|614.82|612.42|0
1651660020000|2022-05-04 10:27:00|614.82|612.42|614.72|612.32|614.82|612.42|614.72|612.32|0
1651660030000|2022-05-04 10:27:10|614.62|612.22|614.62|612.22|614.72|612.32|614.62|612.22|0
1651660040000|2022-05-04 10:27:20|614.82|612.42|614.62|612.22|614.82|612.42|614.62|612.22|0
1651660050000|2022-05-04 10:27:30|614.82|612.42|614.72|612.32|614.82|612.42|614.62|612.22|0
1651660060000|2022-05-04 10:27:40|614.82|612.42|614.72|612.32|614.82|612.42|614.72|612.32|0
1651660070000|2022-05-04 10:27:50|614.82|612.42|614.62|612.22|614.82|612.42|614.62|612.22|0
1651660080000|2022-05-04 10:28:00|614.82|612.42|614.42|612.02|614.82|612.42|614.42|612.02|0
1651660110000|2022-05-04 10:28:30|614.33|611.93|614.33|611.93|614.33|611.93|614.33|611.93|0
1651660120000|2022-05-04 10:28:40|614.42|612.02|614.42|612.02|614.42|612.02|614.42|612.02|0
1651660130000|2022-05-04 10:28:50|614.62|612.22|614.62|612.22|614.62|612.22|614.33|611.93|0
1651660150000|2022-05-04 10:29:10|614.82|612.42|615.01|612.61|615.01|612.61|614.82|612.42|0
1651660170000|2022-05-04 10:29:30|615.21|612.81|615.41|613.01|615.41|613.01|615.21|612.81|0
1651660180000|2022-05-04 10:29:40|615.6|613.2|615.8|613.4|615.8|613.4|615.6|613.2|0
1651660200000|2022-05-04 10:30:00|615.7|613.3|615.6|613.2|615.7|613.3|615.51|613.11|0
1651660210000|2022-05-04 10:30:10|615.41|613.01|615.21|612.81|615.41|613.01|615.21|612.81|0
1651660220000|2022-05-04 10:30:20|615.01|612.61|614.62|612.22|615.01|612.61|614.62|612.22|0
1651660230000|2022-05-04 10:30:30|614.72|612.32|614.42|612.02|614.72|612.32|614.42|612.02|0
1651660240000|2022-05-04 10:30:40|614.23|611.83|614.03|611.63|614.23|611.83|614.03|611.63|0
1651660260000|2022-05-04 10:31:00|614.23|611.83|614.23|611.83|614.23|611.83|614.23|611.83|0
1651660270000|2022-05-04 10:31:10|614.03|611.63|614.03|611.63|614.03|611.63|614.03|611.63|0
1651660290000|2022-05-04 10:31:30|613.84|611.44|613.84|611.44|613.84|611.44|613.64|611.24|0
1651660330000|2022-05-04 10:32:10|613.64|611.24|613.84|611.44|613.84|611.44|613.64|611.24|0
1651660340000|2022-05-04 10:32:20|613.83|611.43|613.83|611.43|613.83|611.43|613.83|611.43|0
1651660350000|2022-05-04 10:32:30|613.74|611.34|613.83|611.43|613.83|611.43|613.74|611.34|0
1651660370000|2022-05-04 10:32:50|613.64|611.24|613.64|611.24|613.64|611.24|613.64|611.24|0
1651660380000|2022-05-04 10:33:00|613.25|610.85|613.25|610.85|613.44|611.04|613.25|610.85|0
1651660390000|2022-05-04 10:33:10|613.35|610.95|613.35|610.95|613.35|610.95|613.25|610.85|0
1651660400000|2022-05-04 10:33:20|613.15|610.75|613.25|610.85|613.25|610.85|613.15|610.75|0
1651660410000|2022-05-04 10:33:30|614.82|612.42|615.01|612.61|615.01|612.61|614.82|612.42|0
1651660420000|2022-05-04 10:33:40|614.82|612.42|615.11|612.71|615.11|612.71|614.82|612.42|0
1651660430000|2022-05-04 10:33:50|615.01|612.61|615.01|612.61|615.21|612.81|615.01|612.61|0
1651660450000|2022-05-04 10:34:10|614.82|612.42|614.92|612.52|614.92|612.52|614.82|612.42|0
1651660460000|2022-05-04 10:34:20|614.82|612.42|614.82|612.42|614.82|612.42|614.82|612.42|0
1651660470000|2022-05-04 10:34:30|614.62|612.22|614.82|612.42|614.82|612.42|614.62|612.22|0
1651660480000|2022-05-04 10:34:40|615.01|612.61|614.92|612.52|615.01|612.61|614.92|612.52|0
1651660490000|2022-05-04 10:34:50|614.82|612.42|614.82|612.42|614.82|612.42|614.82|612.42|0
1651660510000|2022-05-04 10:35:10|614.72|612.32|614.72|612.32|614.72|612.32|614.72|612.32|0
1651660520000|2022-05-04 10:35:20|614.82|612.42|614.82|612.42|614.82|612.42|614.82|612.42|0
1651660530000|2022-05-04 10:35:30|615.01|612.61|614.82|612.42|615.01|612.61|614.82|612.42|0
1651660540000|2022-05-04 10:35:40|614.62|612.22|614.62|612.22|614.62|612.22|614.62|612.22|0
1651660550000|2022-05-04 10:35:50|614.72|612.32|614.72|612.32|614.72|612.32|614.62|612.22|0
1651660560000|2022-05-04 10:36:00|614.82|612.42|614.62|612.22|614.82|612.42|614.62|612.22|0
1651660570000|2022-05-04 10:36:10|614.72|612.32|614.81|612.41|614.81|612.41|614.72|612.32|0
1651660580000|2022-05-04 10:36:20|614.92|612.52|615.01|612.61|615.01|612.61|614.92|612.52|0
1651660590000|2022-05-04 10:36:30|615.11|612.71|615.11|612.71|615.11|612.71|615.11|612.71|0
1651660600000|2022-05-04 10:36:40|615.01|612.61|615.01|612.61|615.01|612.61|615.01|612.61|0
1651660610000|2022-05-04 10:36:50|614.81|612.41|614.72|612.32|614.81|612.41|614.72|612.32|0
1651660620000|2022-05-04 10:37:00|614.62|612.22|614.72|612.32|614.81|612.41|614.62|612.22|0
1651660630000|2022-05-04 10:37:10|614.81|612.41|614.81|612.41|614.81|612.41|614.81|612.41|0
1651660640000|2022-05-04 10:37:20|614.62|612.22|615.01|612.61|615.01|612.61|614.62|612.22|0
1651660650000|2022-05-04 10:37:30|615.21|612.81|615.31|612.91|615.31|612.91|615.21|612.81|0
1651660660000|2022-05-04 10:37:40|615.21|612.81|615.01|612.61|615.21|612.81|615.01|612.61|0
1651660670000|2022-05-04 10:37:50|614.62|612.22|615.5|613.1|615.5|613.1|614.62|612.22|0
1651660680000|2022-05-04 10:38:00|615.4|613|615.21|612.81|615.4|613|615.11|612.71|0
1651660690000|2022-05-04 10:38:10|615.01|612.61|614.04|611.64|615.01|612.61|613.85|611.45|0
1651660700000|2022-05-04 10:38:20|613.85|611.45|614.04|611.64|614.04|611.64|613.85|611.45|0
1651660710000|2022-05-04 10:38:30|614.53|612.13|614.33|611.93|614.53|612.13|614.33|611.93|0
1651660730000|2022-05-04 10:38:50|614.13|611.73|614.04|611.64|614.13|611.73|614.04|611.64|0
1651660740000|2022-05-04 10:39:00|614.13|611.73|614.13|611.73|614.13|611.73|614.13|611.73|0
1651660770000|2022-05-04 10:39:30|614.33|611.93|614.33|611.93|614.33|611.93|614.33|611.93|0
1651660780000|2022-05-04 10:39:40|614.13|611.73|614.13|611.73|614.13|611.73|614.13|611.73|0
1651660790000|2022-05-04 10:39:50|614.33|611.93|614.33|611.93|614.33|611.93|614.24|611.84|0
1651660800000|2022-05-04 10:40:00|614.53|612.13|614.72|612.32|614.72|612.32|614.53|612.13|0
1651660810000|2022-05-04 10:40:10|614.53|612.13|614.72|612.32|614.72|612.32|614.53|612.13|0
1651660830000|2022-05-04 10:40:30|614.92|612.52|615.11|612.71|615.11|612.71|614.92|612.52|0
1651660840000|2022-05-04 10:40:40|615.31|612.91|615.31|612.91|615.31|612.91|615.31|612.91|0
1651660850000|2022-05-04 10:40:50|615.11|612.71|615.31|612.91|615.31|612.91|615.11|612.71|0
1651660870000|2022-05-04 10:41:10|615.51|613.11|615.51|613.11|615.51|613.11|615.51|613.11|0
1651660880000|2022-05-04 10:41:20|615.7|613.3|615.51|613.11|615.7|613.3|615.51|613.11|0
1651660890000|2022-05-04 10:41:30|615.31|612.91|615.31|612.91|615.31|612.91|615.31|612.91|0
1651660910000|2022-05-04 10:41:50|615.41|613.01|615.22|612.82|615.41|613.01|615.11|612.71|0
1651660920000|2022-05-04 10:42:00|615.31|612.91|615.11|612.71|615.31|612.91|615.11|612.71|0
1651660940000|2022-05-04 10:42:20|614.92|612.52|614.92|612.52|614.92|612.52|614.92|612.52|0
1651660960000|2022-05-04 10:42:40|614.72|612.32|614.92|612.52|614.92|612.52|614.72|612.32|0
1651660970000|2022-05-04 10:42:50|614.82|612.42|614.82|612.42|614.82|612.42|614.82|612.42|0
1651660980000|2022-05-04 10:43:00|614.92|612.52|614.92|612.52|614.92|612.52|614.92|612.52|0
1651660990000|2022-05-04 10:43:10|615.31|612.91|615.51|613.11|615.51|613.11|615.31|612.91|0
1651661000000|2022-05-04 10:43:20|615.31|612.91|615.21|612.81|615.31|612.91|615.21|612.81|0
1651661010000|2022-05-04 10:43:30|615.11|612.71|614.33|611.93|615.11|612.71|614.33|611.93|0
1651661020000|2022-05-04 10:43:40|614.13|611.73|614.13|611.73|614.13|611.73|614.13|611.73|0
1651661030000|2022-05-04 10:43:50|615.11|612.71|615.31|612.91|615.31|612.91|615.11|612.71|0
1651661050000|2022-05-04 10:44:10|614.92|612.52|614.33|611.93|614.92|612.52|614.33|611.93|0
1651661060000|2022-05-04 10:44:20|614.52|612.12|614.13|611.73|614.52|612.12|614.13|611.73|0
1651661070000|2022-05-04 10:44:30|613.94|611.54|613.94|611.54|613.94|611.54|613.94|611.54|0
1651661080000|2022-05-04 10:44:40|614.33|611.93|614.33|611.93|614.52|612.12|614.33|611.93|0
1651661090000|2022-05-04 10:44:50|614.13|611.73|614.13|611.73|614.13|611.73|614.13|611.73|0
1651661110000|2022-05-04 10:45:10|613.94|611.54|613.94|611.54|613.94|611.54|613.94|611.54|0
1651661130000|2022-05-04 10:45:30|613.74|611.34|614.13|611.73|614.13|611.73|613.74|611.34|0
1651661140000|2022-05-04 10:45:40|614.52|612.12|614.52|612.12|614.52|612.12|614.52|612.12|0
1651661150000|2022-05-04 10:45:50|614.43|612.03|614.43|612.03|614.43|612.03|614.43|612.03|0
1651661160000|2022-05-04 10:46:00|614.52|612.12|614.52|612.12|614.52|612.12|614.52|612.12|0
1651661170000|2022-05-04 10:46:10|614.33|611.93|614.13|611.73|614.33|611.93|614.13|611.73|0
1651661190000|2022-05-04 10:46:30|613.94|611.54|614.92|612.52|614.92|612.52|613.94|611.54|0
1651661200000|2022-05-04 10:46:40|615.09|612.69|615.09|612.69|615.09|612.69|615.09|612.69|0
1651661220000|2022-05-04 10:47:00|615.29|612.89|615.49|613.09|615.49|613.09|615.09|612.69|0
1651661230000|2022-05-04 10:47:10|615.29|612.89|615.09|612.69|615.29|612.89|615.09|612.69|0
1651661250000|2022-05-04 10:47:30|614.9|612.5|614.9|612.5|614.9|612.5|614.9|612.5|0
1651661270000|2022-05-04 10:47:50|614.51|612.11|614.7|612.3|614.7|612.3|614.51|612.11|0
1651661280000|2022-05-04 10:48:00|614.51|612.11|614.51|612.11|614.51|612.11|614.51|612.11|0
1651661300000|2022-05-04 10:48:20|614.31|611.91|614.11|611.71|614.31|611.91|614.11|611.71|0
1651661320000|2022-05-04 10:48:40|614.31|611.91|614.51|612.11|614.51|612.11|614.31|611.91|0
1651661350000|2022-05-04 10:49:10|615.09|612.69|615.09|612.69|615.09|612.69|614.9|612.5|0
1651661360000|2022-05-04 10:49:20|615.29|612.89|615.49|613.09|615.49|613.09|615.29|612.89|0
1651661370000|2022-05-04 10:49:30|615.29|612.89|615.49|613.09|615.49|613.09|615.29|612.89|0
1651661380000|2022-05-04 10:49:40|615.68|613.28|615.29|612.89|615.68|613.28|615.29|612.89|0
1651661390000|2022-05-04 10:49:50|615.09|612.69|615.09|612.69|615.29|612.89|615.09|612.69|0
1651661400000|2022-05-04 10:50:00|615.2|612.8|615.29|612.89|615.29|612.89|615.2|612.8|0
1651661410000|2022-05-04 10:50:10|615.09|612.69|615.29|612.89|615.29|612.89|615.09|612.69|0
1651661420000|2022-05-04 10:50:20|615.2|612.8|615.09|612.69|615.2|612.8|615.09|612.69|0
1651661430000|2022-05-04 10:50:30|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1651661440000|2022-05-04 10:50:40|614.9|612.5|614.9|612.5|615|612.6|614.9|612.5|0
1651661450000|2022-05-04 10:50:50|614.7|612.3|614.7|612.3|614.9|612.5|614.7|612.3|0
1651661470000|2022-05-04 10:51:10|614.9|612.5|614.9|612.5|614.9|612.5|614.9|612.5|0
1651661480000|2022-05-04 10:51:20|614.7|612.3|615.09|612.69|615.09|612.69|614.7|612.3|0
1651661500000|2022-05-04 10:51:40|615.29|612.89|615.09|612.69|615.29|612.89|615.09|612.69|0
1651661510000|2022-05-04 10:51:50|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1651661540000|2022-05-04 10:52:20|615.39|612.99|615.48|613.08|615.48|613.08|615.39|612.99|0
1651661550000|2022-05-04 10:52:30|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1651661580000|2022-05-04 10:53:00|615.09|612.69|615.09|612.69|615.09|612.69|615.09|612.69|0
1651661590000|2022-05-04 10:53:10|614.9|612.5|615.09|612.69|615.09|612.69|614.9|612.5|0
1651661600000|2022-05-04 10:53:20|614.9|612.5|614.9|612.5|614.9|612.5|614.9|612.5|0
1651661610000|2022-05-04 10:53:30|614.8|612.4|614.7|612.3|614.8|612.4|614.61|612.21|0
1651661620000|2022-05-04 10:53:40|614.9|612.5|614.9|612.5|614.9|612.5|614.9|612.5|0
1651661630000|2022-05-04 10:53:50|615.09|612.69|615.09|612.69|615.09|612.69|615.09|612.69|0
1651661640000|2022-05-04 10:54:00|614.9|612.5|614.9|612.5|614.9|612.5|614.9|612.5|0
1651661650000|2022-05-04 10:54:10|614.7|612.3|614.7|612.3|614.7|612.3|614.7|612.3|0
1651661660000|2022-05-04 10:54:20|614.5|612.1|614.5|612.1|614.7|612.3|614.5|612.1|0
1651661680000|2022-05-04 10:54:40|614.61|612.21|614.5|612.1|614.61|612.21|614.5|612.1|0
1651661700000|2022-05-04 10:55:00|614.31|611.91|614.41|612.01|614.41|612.01|614.31|611.91|0
1651661710000|2022-05-04 10:55:10|614.5|612.1|614.11|611.71|614.5|612.1|614.11|611.71|0
1651661720000|2022-05-04 10:55:20|613.33|610.93|612.94|610.54|613.33|610.93|612.94|610.54|0
1651661730000|2022-05-04 10:55:30|613.13|610.73|613.04|610.64|613.23|610.83|613.04|610.64|0
1651661740000|2022-05-04 10:55:40|612.94|610.54|612.94|610.54|612.94|610.54|612.94|610.54|0
1651661750000|2022-05-04 10:55:50|612.74|610.34|615.29|612.89|615.29|612.89|612.74|610.34|0
1651661760000|2022-05-04 10:56:00|615.09|612.69|615.29|612.89|615.29|612.89|615.09|612.69|0
1651661770000|2022-05-04 10:56:10|615.48|613.08|615.48|613.08|615.68|613.28|615.48|613.08|0
1651661780000|2022-05-04 10:56:20|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1651661790000|2022-05-04 10:56:30|615.48|613.08|615.78|613.38|615.78|613.38|615.48|613.08|0
1651661800000|2022-05-04 10:56:40|615.88|613.48|615.48|613.08|615.88|613.48|615.48|613.08|0
1651661820000|2022-05-04 10:57:00|615.29|612.89|615.48|613.08|615.48|613.08|615.29|612.89|0
1651661830000|2022-05-04 10:57:10|615.29|612.89|615.48|613.08|615.48|613.08|615.29|612.89|0
1651661840000|2022-05-04 10:57:20|615.29|612.89|614.7|612.3|615.29|612.89|614.5|612.1|0
1651661850000|2022-05-04 10:57:30|614.5|612.1|614.7|612.3|614.7|612.3|614.5|612.1|0
1651661860000|2022-05-04 10:57:40|614.5|612.1|614.5|612.1|614.5|612.1|614.5|612.1|0
1651661870000|2022-05-04 10:57:50|614.7|612.3|614.9|612.5|614.9|612.5|614.7|612.3|0
1651661880000|2022-05-04 10:58:00|614.7|612.3|614.9|612.5|614.9|612.5|614.7|612.3|0
1651661890000|2022-05-04 10:58:10|614.6|612.2|614.6|612.2|614.6|612.2|614.6|612.2|0
1651661900000|2022-05-04 10:58:20|614.7|612.3|614.89|612.49|614.89|612.49|614.7|612.3|0
1651661910000|2022-05-04 10:58:30|615.09|612.69|614.89|612.49|615.09|612.69|614.89|612.49|0
1651661920000|2022-05-04 10:58:40|614.7|612.3|614.7|612.3|614.7|612.3|614.7|612.3|0
1651661940000|2022-05-04 10:59:00|614.6|612.2|614.6|612.2|614.6|612.2|614.6|612.2|0
1651661950000|2022-05-04 10:59:10|614.8|612.4|614.8|612.4|614.8|612.4|614.8|612.4|0
1651661960000|2022-05-04 10:59:20|614.7|612.3|614.7|612.3|614.7|612.3|614.7|612.3|0
1651661970000|2022-05-04 10:59:30|614.89|612.49|615.09|612.69|615.09|612.69|614.89|612.49|0
1651661980000|2022-05-04 10:59:40|615.29|612.89|615.09|612.69|615.29|612.89|614.89|612.49|0
1651661990000|2022-05-04 10:59:50|614.89|612.49|614.7|612.3|614.89|612.49|614.7|612.3|0
1651662000000|2022-05-04 11:00:00|614.89|612.49|614.5|612.1|614.89|612.49|614.31|611.91|0
1651662010000|2022-05-04 11:00:10|614.31|611.91|613.91|611.51|614.31|611.91|613.91|611.51|0
1651662030000|2022-05-04 11:00:30|614.11|611.71|613.91|611.51|614.11|611.71|613.91|611.51|0
1651662040000|2022-05-04 11:00:40|614.11|611.71|614.11|611.71|614.11|611.71|614.11|611.71|0
1651662050000|2022-05-04 11:00:50|614.21|611.81|614.31|611.91|614.31|611.91|614.21|611.81|0
1651662060000|2022-05-04 11:01:00|614.5|612.1|614.5|612.1|614.5|612.1|614.5|612.1|0
1651662070000|2022-05-04 11:01:10|614.41|612.01|614.31|611.91|614.41|612.01|614.31|611.91|0
1651662080000|2022-05-04 11:01:20|614.5|612.1|614.5|612.1|614.5|612.1|614.5|612.1|0
1651662090000|2022-05-04 11:01:30|614.31|611.91|614.31|611.91|614.31|611.91|614.31|611.91|0
1651662100000|2022-05-04 11:01:40|614.11|611.71|614.31|611.91|614.31|611.91|614.11|611.71|0
1651662110000|2022-05-04 11:01:50|614.11|611.71|614.11|611.71|614.11|611.71|614.11|611.71|0
1651662120000|2022-05-04 11:02:00|614.31|611.91|614.31|611.91|614.31|611.91|614.31|611.91|0
1651662140000|2022-05-04 11:02:20|614.11|611.71|614.5|612.1|614.5|612.1|614.11|611.71|0
1651662150000|2022-05-04 11:02:30|614.31|611.91|614.31|611.91|614.31|611.91|614.31|611.91|0
1651662160000|2022-05-04 11:02:40|614.11|611.71|614.31|611.91|614.31|611.91|614.11|611.71|0
1651662180000|2022-05-04 11:03:00|614.5|612.1|614.41|612.01|614.5|612.1|614.31|611.91|0
1651662190000|2022-05-04 11:03:10|615.29|612.89|615.29|612.89|615.29|612.89|615.09|612.69|0
1651662200000|2022-05-04 11:03:20|615.48|613.08|615.19|612.79|615.48|613.08|615.19|612.79|0
1651662210000|2022-05-04 11:03:30|615.29|612.89|615.48|613.08|615.48|613.08|615.29|612.89|0
1651662220000|2022-05-04 11:03:40|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1651662230000|2022-05-04 11:03:50|615.39|612.99|615.48|613.08|615.48|613.08|615.39|612.99|0
1651662240000|2022-05-04 11:04:00|615.29|612.89|615.29|612.89|615.29|612.89|615.29|612.89|0
1651662250000|2022-05-04 11:04:10|615.48|613.08|615.58|613.18|615.58|613.18|615.48|613.08|0
1651662260000|2022-05-04 11:04:20|615.48|613.08|615.48|613.08|615.48|613.08|615.48|613.08|0
1651662270000|2022-05-04 11:04:30|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1651662290000|2022-05-04 11:04:50|615.87|613.47|616.07|613.67|616.07|613.67|615.87|613.47|0
1651662300000|2022-05-04 11:05:00|616.17|613.77|616.07|613.67|616.27|613.87|616.07|613.67|0
1651662310000|2022-05-04 11:05:10|616.27|613.87|616.27|613.87|616.27|613.87|616.27|613.87|0
1651662340000|2022-05-04 11:05:40|616.46|614.06|616.27|613.87|616.46|614.06|616.27|613.87|0
1651662350000|2022-05-04 11:05:50|616.46|614.06|616.27|613.87|616.46|614.06|616.27|613.87|0
1651662360000|2022-05-04 11:06:00|616.07|613.67|615.87|613.47|616.07|613.67|615.87|613.47|0
1651662380000|2022-05-04 11:06:20|615.98|613.58|615.87|613.47|615.98|613.58|615.87|613.47|0
1651662390000|2022-05-04 11:06:30|615.78|613.38|615.78|613.38|615.78|613.38|615.78|613.38|0
1651662400000|2022-05-04 11:06:40|615.87|613.47|615.87|613.47|615.87|613.47|615.87|613.47|0
1651662420000|2022-05-04 11:07:00|615.78|613.38|615.87|613.47|615.87|613.47|615.68|613.28|0
1651662430000|2022-05-04 11:07:10|615.78|613.38|615.87|613.47|615.98|613.58|615.78|613.38|0
1651662450000|2022-05-04 11:07:30|615.78|613.38|615.68|613.28|615.78|613.38|615.68|613.28|0
1651662480000|2022-05-04 11:08:00|615.78|613.38|615.78|613.38|615.78|613.38|615.78|613.38|0
1651662490000|2022-05-04 11:08:10|615.68|613.28|616.07|613.67|616.07|613.67|615.68|613.28|0
1651662500000|2022-05-04 11:08:20|615.87|613.47|615.97|613.57|615.97|613.57|615.87|613.47|0
1651662510000|2022-05-04 11:08:30|615.87|613.47|615.87|613.47|615.87|613.47|615.87|613.47|0
1651662520000|2022-05-04 11:08:40|616.27|613.87|616.27|613.87|616.27|613.87|616.27|613.87|0
1651662530000|2022-05-04 11:08:50|616.07|613.67|616.07|613.67|616.07|613.67|616.07|613.67|0
1651662550000|2022-05-04 11:09:10|615.97|613.57|615.68|613.28|615.97|613.57|615.68|613.28|0
1651662570000|2022-05-04 11:09:30|615.58|613.18|615.68|613.28|615.68|613.28|615.58|613.18|0
1651662580000|2022-05-04 11:09:40|615.87|613.47|616.07|613.67|616.07|613.67|615.87|613.47|0
1651662590000|2022-05-04 11:09:50|616.17|613.77|615.97|613.57|616.17|613.77|615.97|613.57|0
1651662600000|2022-05-04 11:10:00|616.07|613.67|616.17|613.77|616.17|613.77|616.07|613.67|0
1651662610000|2022-05-04 11:10:10|616.26|613.86|616.46|614.06|616.46|614.06|616.26|613.86|0
1651662620000|2022-05-04 11:10:20|616.37|613.97|616.26|613.86|616.37|613.97|616.26|613.86|0
1651662630000|2022-05-04 11:10:30|616.46|614.06|616.26|613.86|616.46|614.06|616.26|613.86|0
1651662640000|2022-05-04 11:10:40|616.46|614.06|616.07|613.67|616.46|614.06|616.07|613.67|0
1651662650000|2022-05-04 11:10:50|616.26|613.86|616.17|613.77|616.26|613.86|616.17|613.77|0
1651662660000|2022-05-04 11:11:00|616.07|613.67|616.26|613.86|616.26|613.86|616.07|613.67|0
1651662670000|2022-05-04 11:11:10|616.07|613.67|616.07|613.67|616.07|613.67|616.07|613.67|0
1651662680000|2022-05-04 11:11:20|616.17|613.77|616.07|613.67|616.26|613.86|616.07|613.67|0
1651662690000|2022-05-04 11:11:30|616.17|613.77|616.17|613.77|616.17|613.77|616.17|613.77|0
1651662700000|2022-05-04 11:11:40|616.07|613.67|615.87|613.47|616.07|613.67|615.87|613.47|0
1651662710000|2022-05-04 11:11:50|615.97|613.57|616.17|613.77|616.17|613.77|615.97|613.57|0
1651662720000|2022-05-04 11:12:00|616.26|613.86|616.26|613.86|616.26|613.86|616.26|613.86|0
1651662730000|2022-05-04 11:12:10|616.07|613.67|615.87|613.47|616.07|613.67|615.87|613.47|0
1651662760000|2022-05-04 11:12:40|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1651662770000|2022-05-04 11:12:50|615.48|613.08|615.39|612.99|615.48|613.08|615.39|612.99|0
1651662780000|2022-05-04 11:13:00|615.48|613.08|615.68|613.28|615.68|613.28|615.48|613.08|0
1651662800000|2022-05-04 11:13:20|615.48|613.08|615.48|613.08|615.48|613.08|615.48|613.08|0
1651662810000|2022-05-04 11:13:30|615.28|612.88|615.28|612.88|615.28|612.88|615.28|612.88|0
1651662820000|2022-05-04 11:13:40|615.09|612.69|615.28|612.88|615.28|612.88|615.09|612.69|0
1651662830000|2022-05-04 11:13:50|615.09|612.69|615.28|612.88|615.28|612.88|615.09|612.69|0
1651662840000|2022-05-04 11:14:00|615.09|612.69|615.09|612.69|615.09|612.69|615.09|612.69|0
1651662870000|2022-05-04 11:14:30|614.69|612.29|614.69|612.29|614.69|612.29|614.5|612.1|0
1651662880000|2022-05-04 11:14:40|614.8|612.4|614.8|612.4|614.8|612.4|614.8|612.4|0
1651662890000|2022-05-04 11:14:50|614.89|612.49|615.09|612.69|615.09|612.69|614.89|612.49|0
1651662900000|2022-05-04 11:15:00|614.89|612.49|614.5|612.1|614.89|612.49|614.5|612.1|0
1651662910000|2022-05-04 11:15:10|614.89|612.49|614.69|612.29|614.89|612.49|614.69|612.29|0
1651662920000|2022-05-04 11:15:20|614.8|612.4|614.6|612.2|614.8|612.4|614.6|612.2|0
1651662930000|2022-05-04 11:15:30|614.3|611.9|614.3|611.9|614.3|611.9|614.3|611.9|0
1651662940000|2022-05-04 11:15:40|614.11|611.71|614.3|611.9|614.3|611.9|614.11|611.71|0
1651662950000|2022-05-04 11:15:50|614.21|611.81|614.11|611.71|614.21|611.81|614.11|611.71|0
1651662960000|2022-05-04 11:16:00|613.91|611.51|613.91|611.51|613.91|611.51|613.71|611.31|0
1651662970000|2022-05-04 11:16:10|614.11|611.71|613.91|611.51|614.11|611.71|613.91|611.51|0
1651662980000|2022-05-04 11:16:20|614.3|611.9|614.3|611.9|614.3|611.9|614.3|611.9|0
1651663000000|2022-05-04 11:16:40|614.11|611.71|613.91|611.51|614.11|611.71|613.91|611.51|0
1651663010000|2022-05-04 11:16:50|614.11|611.71|614.11|611.71|614.11|611.71|614.11|611.71|0
1651663020000|2022-05-04 11:17:00|613.91|611.51|613.71|611.31|613.91|611.51|613.71|611.31|0
1651663030000|2022-05-04 11:17:10|613.91|611.51|613.91|611.51|614.11|611.71|613.91|611.51|0
1651663040000|2022-05-04 11:17:20|613.82|611.42|613.91|611.51|613.91|611.51|613.71|611.31|0
1651663050000|2022-05-04 11:17:30|614.11|611.71|614.11|611.71|614.11|611.71|614.11|611.71|0
1651663060000|2022-05-04 11:17:40|614.3|611.9|614.01|611.61|614.3|611.9|614.01|611.61|0
1651663070000|2022-05-04 11:17:50|613.91|611.51|614.11|611.71|614.11|611.71|613.91|611.51|0
1651663080000|2022-05-04 11:18:00|613.91|611.51|614.11|611.71|614.11|611.71|613.91|611.51|0
1651663090000|2022-05-04 11:18:10|613.91|611.51|613.91|611.51|613.91|611.51|613.91|611.51|0
1651663100000|2022-05-04 11:18:20|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1651663120000|2022-05-04 11:18:40|613.91|611.51|613.91|611.51|613.91|611.51|613.91|611.51|0
1651663130000|2022-05-04 11:18:50|614.5|612.1|614.3|611.9|614.5|612.1|614.3|611.9|0
1651663140000|2022-05-04 11:19:00|614.21|611.81|613.71|611.31|614.21|611.81|613.71|611.31|0
1651663150000|2022-05-04 11:19:10|613.52|611.12|613.71|611.31|613.71|611.31|613.52|611.12|0
1651663170000|2022-05-04 11:19:30|613.91|611.51|614.11|611.71|614.11|611.71|613.91|611.51|0
1651663180000|2022-05-04 11:19:40|614.3|611.9|614.3|611.9|614.3|611.9|614.3|611.9|0
1651663190000|2022-05-04 11:19:50|614.11|611.71|614.01|611.61|614.11|611.71|614.01|611.61|0
1651663200000|2022-05-04 11:20:00|613.91|611.51|613.71|611.31|613.91|611.51|613.62|611.22|0
1651663210000|2022-05-04 11:20:10|613.52|611.12|613.52|611.12|613.52|611.12|613.32|610.92|0
1651663220000|2022-05-04 11:20:20|613.71|611.31|613.91|611.51|613.91|611.51|613.71|611.31|0
1651663230000|2022-05-04 11:20:30|614.01|611.61|613.91|611.51|614.01|611.61|613.91|611.51|0
1651663240000|2022-05-04 11:20:40|614.11|611.71|613.91|611.51|614.11|611.71|613.91|611.51|0
1651663250000|2022-05-04 11:20:50|613.71|611.31|613.71|611.31|613.71|611.31|613.71|611.31|0
1651663260000|2022-05-04 11:21:00|613.62|611.22|613.71|611.31|613.71|611.31|613.52|611.12|0
1651663270000|2022-05-04 11:21:10|613.62|611.22|613.32|610.92|613.62|611.22|613.32|610.92|0
1651663280000|2022-05-04 11:21:20|613.52|611.12|613.71|611.31|613.71|611.31|613.52|611.12|0
1651663290000|2022-05-04 11:21:30|613.52|611.12|613.52|611.12|613.52|611.12|613.52|611.12|0
1651663320000|2022-05-04 11:22:00|613.32|610.92|612.93|610.53|613.32|610.92|612.93|610.53|0
1651663330000|2022-05-04 11:22:10|613.13|610.73|612.93|610.53|613.13|610.73|612.93|610.53|0
1651663360000|2022-05-04 11:22:40|613.13|610.73|613.13|610.73|613.13|610.73|613.13|610.73|0
1651663380000|2022-05-04 11:23:00|613.03|610.63|612.73|610.33|613.03|610.63|612.73|610.33|0
1651663390000|2022-05-04 11:23:10|612.54|610.14|612.54|610.14|612.54|610.14|612.54|610.14|0
1651663400000|2022-05-04 11:23:20|612.34|609.94|612.54|610.14|612.54|610.14|612.34|609.94|0
1651663410000|2022-05-04 11:23:30|612.73|610.33|612.44|610.04|612.73|610.33|612.44|610.04|0
1651663420000|2022-05-04 11:23:40|612.34|609.94|611.17|608.77|612.34|609.94|611.17|608.77|0
1651663430000|2022-05-04 11:23:50|611.08|608.68|611.56|609.16|611.56|609.16|611.08|608.68|0
1651663440000|2022-05-04 11:24:00|611.86|609.46|611.95|609.55|611.95|609.55|611.86|609.46|0
1651663450000|2022-05-04 11:24:10|611.76|609.36|611.56|609.16|611.86|609.46|611.56|609.16|0
1651663460000|2022-05-04 11:24:20|611.76|609.36|611.76|609.36|611.76|609.36|611.76|609.36|0
1651663470000|2022-05-04 11:24:30|611.66|609.26|611.56|609.16|611.76|609.36|611.56|609.16|0
1651663480000|2022-05-04 11:24:40|611.27|608.87|611.36|608.96|611.36|608.96|611.27|608.87|0
1651663490000|2022-05-04 11:24:50|611.27|608.87|611.36|608.96|611.36|608.96|611.27|608.87|0
1651663500000|2022-05-04 11:25:00|611.27|608.87|611.36|608.96|611.36|608.96|611.17|608.77|0
1651663520000|2022-05-04 11:25:20|611.27|608.87|611.17|608.77|611.27|608.87|611.17|608.77|0
1651663530000|2022-05-04 11:25:30|610.97|608.57|610.88|608.48|610.97|608.57|610.88|608.48|0
1651663540000|2022-05-04 11:25:40|610.58|608.18|610.78|608.38|610.78|608.38|610.39|607.99|0
1651663560000|2022-05-04 11:26:00|610.97|608.57|611.36|608.96|611.36|608.96|610.97|608.57|0
1651663570000|2022-05-04 11:26:10|611.56|609.16|611.56|609.16|611.56|609.16|611.56|609.16|0
1651663580000|2022-05-04 11:26:20|611.36|608.96|611.36|608.96|611.36|608.96|611.36|608.96|0
1651663590000|2022-05-04 11:26:30|611.17|608.77|611.17|608.77|611.17|608.77|611.17|608.77|0
1651663600000|2022-05-04 11:26:40|610.97|608.57|610.58|608.18|610.97|608.57|610.58|608.18|0
1651663620000|2022-05-04 11:27:00|610.78|608.38|610.68|608.28|610.78|608.38|610.68|608.28|0
1651663630000|2022-05-04 11:27:10|610.58|608.18|610.97|608.57|610.97|608.57|610.58|608.18|0
1651663640000|2022-05-04 11:27:20|611.17|608.77|611.17|608.77|611.17|608.77|611.17|608.77|0
1651663650000|2022-05-04 11:27:30|611.36|608.96|611.17|608.77|611.36|608.96|611.17|608.77|0
1651663670000|2022-05-04 11:27:50|611.36|608.96|611.36|608.96|611.36|608.96|611.36|608.96|0
1651663680000|2022-05-04 11:28:00|611.56|609.16|611.36|608.96|611.56|609.16|611.36|608.96|0
1651663690000|2022-05-04 11:28:10|611.75|609.35|611.75|609.35|611.75|609.35|611.75|609.35|0
1651663700000|2022-05-04 11:28:20|611.86|609.46|611.75|609.35|611.86|609.46|611.56|609.16|0
1651663710000|2022-05-04 11:28:30|611.66|609.26|611.56|609.16|611.66|609.26|611.56|609.16|0
1651663750000|2022-05-04 11:29:10|611.46|609.06|611.17|608.77|611.46|609.06|611.17|608.77|0
1651663760000|2022-05-04 11:29:20|611.27|608.87|611.17|608.77|611.27|608.87|611.17|608.77|0
1651663770000|2022-05-04 11:29:30|610.97|608.57|610.97|608.57|610.97|608.57|610.97|608.57|0
1651663780000|2022-05-04 11:29:40|610.88|608.48|610.88|608.48|610.88|608.48|610.88|608.48|0
1651663790000|2022-05-04 11:29:50|610.78|608.38|610.97|608.57|610.97|608.57|610.78|608.38|0
1651663800000|2022-05-04 11:30:00|610.78|608.38|610.78|608.38|610.88|608.48|610.78|608.38|0
1651663810000|2022-05-04 11:30:10|611.17|608.77|611.17|608.77|611.17|608.77|611.17|608.77|0
1651663830000|2022-05-04 11:30:30|610.97|608.57|611.17|608.77|611.17|608.77|610.97|608.57|0
1651663860000|2022-05-04 11:31:00|611.27|608.87|611.46|609.06|611.46|609.06|611.27|608.87|0
1651663870000|2022-05-04 11:31:10|611.17|608.77|611.36|608.96|611.36|608.96|611.17|608.77|0
1651663890000|2022-05-04 11:31:30|611.17|608.77|611.36|608.96|611.36|608.96|611.17|608.77|0
1651663900000|2022-05-04 11:31:40|611.17|608.77|611.36|608.96|611.36|608.96|611.17|608.77|0
1651663920000|2022-05-04 11:32:00|611.17|608.77|611.17|608.77|611.17|608.77|610.78|608.38|0
1651663930000|2022-05-04 11:32:10|610.97|608.57|611.17|608.77|611.17|608.77|610.97|608.57|0
1651663940000|2022-05-04 11:32:20|610.97|608.57|610.97|608.57|610.97|608.57|610.97|608.57|0
1651663950000|2022-05-04 11:32:30|611.17|608.77|611.17|608.77|611.17|608.77|611.17|608.77|0
1651663970000|2022-05-04 11:32:50|611.07|608.67|611.17|608.77|611.17|608.77|610.97|608.57|0
1651663980000|2022-05-04 11:33:00|611.27|608.87|611.36|608.96|611.36|608.96|611.27|608.87|0
1651663990000|2022-05-04 11:33:10|610.97|608.57|610.97|608.57|610.97|608.57|610.97|608.57|0
1651664010000|2022-05-04 11:33:30|610.78|608.38|610.68|608.28|610.78|608.38|610.58|608.18|0
1651664020000|2022-05-04 11:33:40|610.78|608.38|611.17|608.77|611.17|608.77|610.68|608.28|0
1651664030000|2022-05-04 11:33:50|611.07|608.67|611.07|608.67|611.17|608.77|611.07|608.67|0
1651664040000|2022-05-04 11:34:00|611.17|608.77|610.97|608.57|611.17|608.77|610.97|608.57|0
1651664050000|2022-05-04 11:34:10|611.07|608.67|611.07|608.67|611.07|608.67|611.07|608.67|0
1651664060000|2022-05-04 11:34:20|610.97|608.57|610.88|608.48|610.97|608.57|610.88|608.48|0
1651664070000|2022-05-04 11:34:30|610.78|608.38|610.78|608.38|610.78|608.38|610.78|608.38|0
1651664080000|2022-05-04 11:34:40|610.38|607.98|610.58|608.18|610.58|608.18|610.38|607.98|0
1651664090000|2022-05-04 11:34:50|610.78|608.38|610.78|608.38|610.78|608.38|610.78|608.38|0
1651664100000|2022-05-04 11:35:00|610.97|608.57|610.77|608.37|610.97|608.57|610.77|608.37|0
1651664110000|2022-05-04 11:35:10|610.97|608.57|610.77|608.37|610.97|608.57|610.77|608.37|0
1651664120000|2022-05-04 11:35:20|610.97|608.57|611.36|608.96|611.36|608.96|610.88|608.48|0
1651664130000|2022-05-04 11:35:30|611.56|609.16|611.46|609.06|611.56|609.16|611.36|608.96|0
1651664140000|2022-05-04 11:35:40|611.36|608.96|611.95|609.55|611.95|609.55|611.36|608.96|0
1651664150000|2022-05-04 11:35:50|612.05|609.65|612.14|609.74|612.14|609.74|612.05|609.65|0
1651664160000|2022-05-04 11:36:00|612.34|609.94|612.05|609.65|612.34|609.94|611.95|609.55|0
1651664170000|2022-05-04 11:36:10|612.14|609.74|612.14|609.74|612.34|609.94|612.14|609.74|0
1651664180000|2022-05-04 11:36:20|612.05|609.65|612.05|609.65|612.05|609.65|611.95|609.55|0
1651664190000|2022-05-04 11:36:30|611.95|609.55|611.95|609.55|611.95|609.55|611.75|609.35|0
1651664200000|2022-05-04 11:36:40|611.75|609.35|611.85|609.45|611.85|609.45|611.56|609.16|0
1651664210000|2022-05-04 11:36:50|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1651664220000|2022-05-04 11:37:00|611.75|609.35|611.75|609.35|611.75|609.35|611.75|609.35|0
1651664240000|2022-05-04 11:37:20|611.66|609.26|611.66|609.26|611.66|609.26|611.66|609.26|0
1651664250000|2022-05-04 11:37:30|611.75|609.35|611.66|609.26|611.75|609.35|611.36|608.96|0
1651664260000|2022-05-04 11:37:40|611.17|608.77|611.36|608.96|611.36|608.96|611.17|608.77|0
1651664270000|2022-05-04 11:37:50|611.27|608.87|611.36|608.96|611.36|608.96|611.27|608.87|0
1651664320000|2022-05-04 11:38:40|611.27|608.87|611.27|608.87|611.27|608.87|611.27|608.87|0
1651664330000|2022-05-04 11:38:50|611.16|608.76|611.27|608.87|611.36|608.96|611.16|608.76|0
1651664340000|2022-05-04 11:39:00|611.16|608.76|611.36|608.96|611.36|608.96|611.16|608.76|0
1651664360000|2022-05-04 11:39:20|611.85|609.45|611.36|608.96|611.85|609.45|611.36|608.96|0
1651664370000|2022-05-04 11:39:30|611.27|608.87|611.75|609.35|611.75|609.35|611.16|608.76|0
1651664380000|2022-05-04 11:39:40|611.85|609.45|612.05|609.65|612.05|609.65|611.85|609.45|0
1651664390000|2022-05-04 11:39:50|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1651664400000|2022-05-04 11:40:00|612.14|609.74|612.14|609.74|612.14|609.74|612.14|609.74|0
1651664410000|2022-05-04 11:40:10|612.34|609.94|612.14|609.74|612.53|610.13|612.14|609.74|0
1651664420000|2022-05-04 11:40:20|612.05|609.65|611.95|609.55|612.14|609.74|611.95|609.55|0
1651664430000|2022-05-04 11:40:30|611.75|609.35|611.75|609.35|611.75|609.35|611.75|609.35|0
1651664440000|2022-05-04 11:40:40|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1651664450000|2022-05-04 11:40:50|612.14|609.74|612.14|609.74|612.24|609.84|612.14|609.74|0
1651664460000|2022-05-04 11:41:00|611.95|609.55|612.24|609.84|612.24|609.84|611.95|609.55|0
1651664470000|2022-05-04 11:41:10|612.34|609.94|612.05|609.65|612.34|609.94|612.05|609.65|0
1651664480000|2022-05-04 11:41:20|611.95|609.55|611.95|609.55|612.14|609.74|611.95|609.55|0
1651664490000|2022-05-04 11:41:30|612.14|609.74|612.14|609.74|612.14|609.74|612.14|609.74|0
1651664510000|2022-05-04 11:41:50|611.95|609.55|612.05|609.65|612.05|609.65|611.95|609.55|0
1651664520000|2022-05-04 11:42:00|611.95|609.55|611.95|609.55|611.95|609.55|611.95|609.55|0
1651664530000|2022-05-04 11:42:10|612.05|609.65|611.95|609.55|612.05|609.65|611.95|609.55|0
1651664540000|2022-05-04 11:42:20|612.05|609.65|612.14|609.74|612.14|609.74|612.05|609.65|0
1651664560000|2022-05-04 11:42:40|612.05|609.65|612.34|609.94|612.34|609.94|612.05|609.65|0
1651664570000|2022-05-04 11:42:50|612.14|609.74|612.14|609.74|612.14|609.74|612.14|609.74|0
1651664580000|2022-05-04 11:43:00|612.34|609.94|612.34|609.94|612.34|609.94|612.14|609.74|0
1651664590000|2022-05-04 11:43:10|612.24|609.84|612.14|609.74|612.24|609.84|612.14|609.74|0
1651664600000|2022-05-04 11:43:20|612.24|609.84|612.14|609.74|612.24|609.84|612.14|609.74|0
1651664610000|2022-05-04 11:43:30|612.24|609.84|612.34|609.94|612.34|609.94|612.24|609.84|0
1651664620000|2022-05-04 11:43:40|612.53|610.13|612.92|610.52|613.12|610.72|612.53|610.13|0
1651664630000|2022-05-04 11:43:50|613.12|610.72|612.92|610.52|613.12|610.72|612.92|610.52|0
1651664640000|2022-05-04 11:44:00|613.2|610.8|613.2|610.8|613.2|610.8|613.2|610.8|0
1651664650000|2022-05-04 11:44:10|613.11|610.71|613.11|610.71|613.11|610.71|613.11|610.71|0
1651664660000|2022-05-04 11:44:20|613.2|610.8|613.01|610.61|613.2|610.8|613.01|610.61|0
1651664670000|2022-05-04 11:44:30|612.81|610.41|613.01|610.61|613.01|610.61|612.81|610.41|0
1651664680000|2022-05-04 11:44:40|613.2|610.8|613.2|610.8|613.2|610.8|613.2|610.8|0
1651664690000|2022-05-04 11:44:50|613.01|610.61|613.01|610.61|613.01|610.61|613.01|610.61|0
1651664700000|2022-05-04 11:45:00|612.81|610.41|613.01|610.61|613.01|610.61|612.81|610.41|0
1651664710000|2022-05-04 11:45:10|613.11|610.71|613.2|610.8|613.2|610.8|613.01|610.61|0
1651664730000|2022-05-04 11:45:30|613.3|610.9|613.3|610.9|613.3|610.9|613.2|610.8|0
1651664740000|2022-05-04 11:45:40|613.2|610.8|613.2|610.8|613.2|610.8|613.2|610.8|0
1651664750000|2022-05-04 11:45:50|613.4|611|613.2|610.8|613.4|611|613.2|610.8|0
1651664760000|2022-05-04 11:46:00|613.4|611|613.4|611|613.4|611|613.4|611|0
1651664770000|2022-05-04 11:46:10|613.2|610.8|613.2|610.8|613.2|610.8|613.2|610.8|0
1651664780000|2022-05-04 11:46:20|613.01|610.61|612.81|610.41|613.01|610.61|612.81|610.41|0
1651664800000|2022-05-04 11:46:40|612.62|610.22|612.62|610.22|612.62|610.22|612.62|610.22|0
1651664810000|2022-05-04 11:46:50|612.52|610.12|612.42|610.02|612.52|610.12|612.42|610.02|0
1651664820000|2022-05-04 11:47:00|612.62|610.22|612.62|610.22|612.81|610.41|612.62|610.22|0
1651664830000|2022-05-04 11:47:10|612.81|610.41|612.81|610.41|612.81|610.41|612.81|610.41|0
1651664850000|2022-05-04 11:47:30|613.01|610.61|612.81|610.41|613.01|610.61|612.81|610.41|0
1651664860000|2022-05-04 11:47:40|613.01|610.61|613.01|610.61|613.01|610.61|613.01|610.61|0
1651664880000|2022-05-04 11:48:00|612.91|610.51|612.72|610.32|612.91|610.51|612.72|610.32|0
1651664890000|2022-05-04 11:48:10|612.81|610.41|612.62|610.22|612.81|610.41|612.62|610.22|0
1651664900000|2022-05-04 11:48:20|612.61|610.21|612.81|610.41|612.81|610.41|612.61|610.21|0
1651664910000|2022-05-04 11:48:30|612.61|610.21|612.81|610.41|612.91|610.51|612.61|610.21|0
1651664930000|2022-05-04 11:48:50|613.01|610.61|612.81|610.41|613.01|610.61|612.81|610.41|0
1651664970000|2022-05-04 11:49:30|613.2|610.8|613.2|610.8|613.4|611|613.2|610.8|0
1651665000000|2022-05-04 11:50:00|613.01|610.61|613.2|610.8|613.2|610.8|613.01|610.61|0
1651665010000|2022-05-04 11:50:10|613.01|610.61|613.2|610.8|613.2|610.8|612.81|610.41|0
1651665050000|2022-05-04 11:50:50|613.4|611|613.4|611|613.4|611|613.2|610.8|0
1651665070000|2022-05-04 11:51:10|613.59|611.19|613.59|611.19|613.59|611.19|613.59|611.19|0
1651665100000|2022-05-04 11:51:40|613.4|611|613.4|611|613.4|611|613.4|611|0
1651665120000|2022-05-04 11:52:00|613.2|610.8|613.01|610.61|613.2|610.8|613.01|610.61|0
1651665150000|2022-05-04 11:52:30|612.81|610.41|612.81|610.41|612.81|610.41|612.81|610.41|0
1651665160000|2022-05-04 11:52:40|614.38|611.98|613.2|610.8|614.38|611.98|612.81|610.41|0
1651665170000|2022-05-04 11:52:50|613.01|610.61|614.38|611.98|614.38|611.98|613.01|610.61|0
1651665180000|2022-05-04 11:53:00|614.57|612.17|614.57|612.17|614.57|612.17|614.57|612.17|0
1651665190000|2022-05-04 11:53:10|614.38|611.98|614.38|611.98|614.38|611.98|614.38|611.98|0
1651665200000|2022-05-04 11:53:20|614.57|612.17|614.96|612.56|614.96|612.56|614.57|612.17|0
1651665210000|2022-05-04 11:53:30|615.16|612.76|615.16|612.76|615.16|612.76|614.96|612.56|0
1651665230000|2022-05-04 11:53:50|615.36|612.96|615.36|612.96|615.36|612.96|615.16|612.76|0
1651665240000|2022-05-04 11:54:00|615.16|612.76|614.96|612.56|615.16|612.76|614.96|612.56|0
1651665250000|2022-05-04 11:54:10|615.16|612.76|615.16|612.76|615.16|612.76|614.96|612.56|0
1651665270000|2022-05-04 11:54:30|614.96|612.56|614.96|612.56|614.96|612.56|614.96|612.56|0
1651665300000|2022-05-04 11:55:00|614.77|612.37|614.96|612.56|614.96|612.56|614.77|612.37|0
1651665310000|2022-05-04 11:55:10|615.06|612.66|615.16|612.76|615.16|612.76|615.06|612.66|0
1651665320000|2022-05-04 11:55:20|614.96|612.56|614.96|612.56|614.96|612.56|614.96|612.56|0
1651665330000|2022-05-04 11:55:30|614.77|612.37|614.96|612.56|614.96|612.56|614.77|612.37|0
1651665340000|2022-05-04 11:55:40|615.16|612.76|614.96|612.56|615.16|612.76|614.96|612.56|0
1651665370000|2022-05-04 11:56:10|615.16|612.76|615.06|612.66|615.16|612.76|615.06|612.66|0
1651665380000|2022-05-04 11:56:20|614.96|612.56|614.87|612.47|614.96|612.56|614.87|612.47|0
1651665390000|2022-05-04 11:56:30|614.96|612.56|614.96|612.56|614.96|612.56|614.96|612.56|0
1651665400000|2022-05-04 11:56:40|614.87|612.47|614.96|612.56|614.96|612.56|614.77|612.37|0
1651665420000|2022-05-04 11:57:00|615.06|612.66|615.16|612.76|615.16|612.76|614.96|612.56|0
1651665430000|2022-05-04 11:57:10|615.35|612.95|615.35|612.95|615.35|612.95|615.35|612.95|0
1651665440000|2022-05-04 11:57:20|615.16|612.76|615.16|612.76|615.16|612.76|615.16|612.76|0
1651665480000|2022-05-04 11:58:00|614.96|612.56|615.16|612.76|615.16|612.76|614.96|612.56|0
1651665490000|2022-05-04 11:58:10|614.96|612.56|614.77|612.37|614.96|612.56|614.77|612.37|0
1651665510000|2022-05-04 11:58:30|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1651665520000|2022-05-04 11:58:40|614.77|612.37|615.16|612.76|615.16|612.76|614.77|612.37|0
1651665530000|2022-05-04 11:58:50|615.35|612.95|615.35|612.95|615.35|612.95|615.35|612.95|0
1651665540000|2022-05-04 11:59:00|615.16|612.76|615.16|612.76|615.16|612.76|615.16|612.76|0
1651665550000|2022-05-04 11:59:10|614.96|612.56|614.96|612.56|614.96|612.56|614.96|612.56|0
1651665600000|2022-05-04 12:00:00|614.77|612.37|614.57|612.17|614.77|612.37|614.57|612.17|0
1651665610000|2022-05-04 12:00:10|614.37|611.97|614.37|611.97|614.37|611.97|614.37|611.97|0
1651665620000|2022-05-04 12:00:20|614.57|612.17|614.57|612.17|614.57|612.17|614.57|612.17|0
1651665640000|2022-05-04 12:00:40|614.37|611.97|614.18|611.78|614.37|611.97|614.18|611.78|0
1651665650000|2022-05-04 12:00:50|614.08|611.68|613.98|611.58|614.08|611.68|613.98|611.58|0
1651665660000|2022-05-04 12:01:00|614.18|611.78|614.18|611.78|614.18|611.78|614.18|611.78|0
1651665670000|2022-05-04 12:01:10|614.37|611.97|614.48|612.08|614.48|612.08|614.37|611.97|0
1651665680000|2022-05-04 12:01:20|614.37|611.97|614.18|611.78|614.37|611.97|614.18|611.78|0
1651665690000|2022-05-04 12:01:30|614.37|611.97|614.37|611.97|614.37|611.97|614.37|611.97|0
1651665700000|2022-05-04 12:01:40|614.18|611.78|614.28|611.88|614.37|611.97|614.18|611.78|0
1651665710000|2022-05-04 12:01:50|614.37|611.97|614.28|611.88|614.37|611.97|614.28|611.88|0
1651665720000|2022-05-04 12:02:00|613.98|611.58|613.98|611.58|613.98|611.58|613.98|611.58|0
1651665730000|2022-05-04 12:02:10|613.89|611.49|613.79|611.39|613.98|611.58|613.79|611.39|0
1651665740000|2022-05-04 12:02:20|613.39|610.99|613.59|611.19|613.79|611.39|613.39|610.99|0
1651665750000|2022-05-04 12:02:30|613.39|610.99|613.59|611.19|613.79|611.39|613.39|610.99|0
1651665760000|2022-05-04 12:02:40|613.79|611.39|613.98|611.58|613.98|611.58|613.59|611.19|0
1651665780000|2022-05-04 12:03:00|613.89|611.49|613.98|611.58|613.98|611.58|613.89|611.49|0
1651665790000|2022-05-04 12:03:10|613.79|611.39|614.18|611.78|614.18|611.78|613.79|611.39|0
1651665800000|2022-05-04 12:03:20|614.37|611.97|614.37|611.97|614.37|611.97|614.37|611.97|0
1651665810000|2022-05-04 12:03:30|614.18|611.78|614.18|611.78|614.18|611.78|614.18|611.78|0
1651665820000|2022-05-04 12:03:40|614.37|611.97|614.47|612.07|614.57|612.17|614.37|611.97|0
1651665830000|2022-05-04 12:03:50|614.57|612.17|614.18|611.78|614.57|612.17|614.18|611.78|0
1651665840000|2022-05-04 12:04:00|614.37|611.97|614.37|611.97|614.37|611.97|614.18|611.78|0
1651665850000|2022-05-04 12:04:10|614.18|611.78|614.18|611.78|614.18|611.78|614.18|611.78|0
1651665860000|2022-05-04 12:04:20|613.98|611.58|613.98|611.58|613.98|611.58|613.98|611.58|0
1651665870000|2022-05-04 12:04:30|613.79|611.39|613.98|611.58|613.98|611.58|613.79|611.39|0
1651665890000|2022-05-04 12:04:50|614.18|611.78|613.98|611.58|614.18|611.78|613.98|611.58|0
1651665900000|2022-05-04 12:05:00|613.78|611.38|613.98|611.58|613.98|611.58|613.78|611.38|0
1651665910000|2022-05-04 12:05:10|613.78|611.38|613.78|611.38|613.78|611.38|613.78|611.38|0
1651665920000|2022-05-04 12:05:20|613.59|611.19|613.59|611.19|613.59|611.19|613.59|611.19|0
1651665940000|2022-05-04 12:05:40|613.39|610.99|613.2|610.8|613.39|610.99|613.2|610.8|0
1651665950000|2022-05-04 12:05:50|613.39|610.99|613.3|610.9|613.39|610.99|613.3|610.9|0
1651665960000|2022-05-04 12:06:00|613.2|610.8|613.2|610.8|613.39|610.99|613.2|610.8|0
1651665970000|2022-05-04 12:06:10|613.1|610.7|613.1|610.7|613.1|610.7|613.1|610.7|0
1651665980000|2022-05-04 12:06:20|613.2|610.8|613.2|610.8|613.2|610.8|613.2|610.8|0
1651665990000|2022-05-04 12:06:30|613.1|610.7|613|610.6|613.1|610.7|613|610.6|0
1651666000000|2022-05-04 12:06:40|612.81|610.41|613|610.6|613|610.6|612.81|610.41|0
1651666020000|2022-05-04 12:07:00|612.91|610.51|612.81|610.41|612.91|610.51|612.81|610.41|0
1651666040000|2022-05-04 12:07:20|613|610.6|613|610.6|613|610.6|613|610.6|0
1651666050000|2022-05-04 12:07:30|612.81|610.41|612.81|610.41|612.81|610.41|612.71|610.31|0
1651666060000|2022-05-04 12:07:40|612.61|610.21|612.61|610.21|612.61|610.21|612.61|610.21|0
1651666070000|2022-05-04 12:07:50|612.52|610.12|612.61|610.21|612.61|610.21|612.52|610.12|0
1651666080000|2022-05-04 12:08:00|612.81|610.41|612.81|610.41|612.81|610.41|612.61|610.21|0
1651666110000|2022-05-04 12:08:30|613|610.6|613|610.6|613.2|610.8|613|610.6|0
1651666120000|2022-05-04 12:08:40|613.2|610.8|613.2|610.8|613.2|610.8|613.2|610.8|0
1651666130000|2022-05-04 12:08:50|613|610.6|613.39|610.99|613.39|610.99|612.81|610.41|0
1651666150000|2022-05-04 12:09:10|613.59|611.19|613.39|610.99|613.59|611.19|613.39|610.99|0
1651666170000|2022-05-04 12:09:30|613.3|610.9|613.2|610.8|613.3|610.9|613.2|610.8|0
1651666180000|2022-05-04 12:09:40|613.1|610.7|613.1|610.7|613.2|610.8|613|610.6|0
1651666190000|2022-05-04 12:09:50|613.2|610.8|613.2|610.8|613.2|610.8|613.2|610.8|0
1651666200000|2022-05-04 12:10:00|613|610.6|612.8|610.4|613.2|610.8|612.8|610.4|0
1651666210000|2022-05-04 12:10:10|613|610.6|613|610.6|613|610.6|613|610.6|0
1651666220000|2022-05-04 12:10:20|612.91|610.51|613|610.6|613|610.6|612.91|610.51|0
1651666230000|2022-05-04 12:10:30|612.8|610.4|613|610.6|613|610.6|612.8|610.4|0
1651666250000|2022-05-04 12:10:50|613.1|610.7|613.2|610.8|613.2|610.8|613.1|610.7|0
1651666260000|2022-05-04 12:11:00|613.39|610.99|613.39|610.99|613.39|610.99|613.39|610.99|0
1651666270000|2022-05-04 12:11:10|613.2|610.8|613.2|610.8|613.2|610.8|613.2|610.8|0
1651666280000|2022-05-04 12:11:20|614.96|612.56|614.57|612.17|614.96|612.56|614.57|612.17|0
1651666290000|2022-05-04 12:11:30|614.76|612.36|614.57|612.17|614.76|612.36|614.37|611.97|0
1651666300000|2022-05-04 12:11:40|614.76|612.36|614.57|612.17|614.76|612.36|614.57|612.17|0
1651666310000|2022-05-04 12:11:50|614.37|611.97|613.98|611.58|614.37|611.97|613.98|611.58|0
1651666320000|2022-05-04 12:12:00|614.17|611.77|614.28|611.88|614.37|611.97|614.17|611.77|0
1651666330000|2022-05-04 12:12:10|614.17|611.77|614.17|611.77|614.17|611.77|614.17|611.77|0
1651666340000|2022-05-04 12:12:20|614.08|611.68|614.17|611.77|614.17|611.77|613.98|611.58|0
1651666350000|2022-05-04 12:12:30|614.28|611.88|614.57|612.17|614.57|612.17|614.08|611.68|0
1651666360000|2022-05-04 12:12:40|614.76|612.36|614.76|612.36|614.76|612.36|614.57|612.17|0
1651666370000|2022-05-04 12:12:50|614.86|612.46|614.86|612.46|614.86|612.46|614.76|612.36|0
1651666380000|2022-05-04 12:13:00|614.76|612.36|614.96|612.56|614.96|612.56|614.76|612.36|0
1651666390000|2022-05-04 12:13:10|614.76|612.36|614.76|612.36|614.76|612.36|614.76|612.36|0
1651666410000|2022-05-04 12:13:30|614.28|611.88|614.28|611.88|614.28|611.88|614.28|611.88|0
1651666420000|2022-05-04 12:13:40|614.17|611.77|614.37|611.97|614.37|611.97|614.17|611.77|0
1651666430000|2022-05-04 12:13:50|614.17|611.77|614.08|611.68|614.17|611.77|614.08|611.68|0
1651666440000|2022-05-04 12:14:00|613.98|611.58|613.98|611.58|613.98|611.58|613.88|611.48|0
1651666460000|2022-05-04 12:14:20|613.88|611.48|613.88|611.48|613.88|611.48|613.88|611.48|0
1651666470000|2022-05-04 12:14:30|612.71|610.31|612.61|610.21|612.71|610.31|612.61|610.21|0
1651666480000|2022-05-04 12:14:40|612.8|610.4|612.8|610.4|612.8|610.4|612.61|610.21|0
1651666490000|2022-05-04 12:14:50|613|610.6|613.19|610.79|613.19|610.79|613|610.6|0
1651666500000|2022-05-04 12:15:00|613|610.6|613.98|611.58|613.98|611.58|613|610.6|0
1651666510000|2022-05-04 12:15:10|614.08|611.68|614.37|611.97|614.37|611.97|613.88|611.48|0
1651666520000|2022-05-04 12:15:20|614.17|611.77|614.57|612.17|614.57|612.17|614.17|611.77|0
1651666530000|2022-05-04 12:15:30|614.37|611.97|614.17|611.77|614.37|611.97|614.17|611.77|0
1651666540000|2022-05-04 12:15:40|613.98|611.58|614.17|611.77|614.28|611.88|613.98|611.58|0
1651666550000|2022-05-04 12:15:50|614.28|611.88|614.37|611.97|614.37|611.97|614.28|611.88|0
1651666560000|2022-05-04 12:16:00|614.17|611.77|614.17|611.77|614.17|611.77|614.17|611.77|0
1651666570000|2022-05-04 12:16:10|614.37|611.97|614.57|612.17|614.57|612.17|614.37|611.97|0
1651666580000|2022-05-04 12:16:20|614.67|612.27|614.47|612.07|614.67|612.27|614.47|612.07|0
1651666590000|2022-05-04 12:16:30|614.37|611.97|614.47|612.07|614.47|612.07|614.37|611.97|0
1651666600000|2022-05-04 12:16:40|614.37|611.97|614.47|612.07|614.47|612.07|614.37|611.97|0
1651666610000|2022-05-04 12:16:50|614.57|612.17|614.76|612.36|614.76|612.36|614.57|612.17|0
1651666620000|2022-05-04 12:17:00|614.96|612.56|614.76|612.36|614.96|612.56|614.76|612.36|0
1651666630000|2022-05-04 12:17:10|614.57|612.17|614.37|611.97|614.57|612.17|614.37|611.97|0
1651666640000|2022-05-04 12:17:20|613.98|611.58|614.37|611.97|614.37|611.97|613.78|611.38|0
1651666650000|2022-05-04 12:17:30|614.17|611.77|614.08|611.68|614.17|611.77|614.08|611.68|0
1651666660000|2022-05-04 12:17:40|613.98|611.58|614.17|611.77|614.17|611.77|613.98|611.58|0
1651666680000|2022-05-04 12:18:00|614.08|611.68|613.98|611.58|614.08|611.68|613.98|611.58|0
1651666690000|2022-05-04 12:18:10|614.17|611.77|613.98|611.58|614.17|611.77|613.98|611.58|0
1651666700000|2022-05-04 12:18:20|614.17|611.77|614.17|611.77|614.17|611.77|614.17|611.77|0
1651666710000|2022-05-04 12:18:30|614.08|611.68|614.08|611.68|614.08|611.68|614.08|611.68|0
1651666720000|2022-05-04 12:18:40|613.98|611.58|614.17|611.77|614.17|611.77|613.98|611.58|0
1651666730000|2022-05-04 12:18:50|614.27|611.87|614.37|611.97|614.37|611.97|614.17|611.77|0
1651666740000|2022-05-04 12:19:00|614.17|611.77|614.27|611.87|614.27|611.87|614.17|611.77|0
1651666750000|2022-05-04 12:19:10|614.37|611.97|614.96|612.56|614.96|612.56|614.37|611.97|0
1651666760000|2022-05-04 12:19:20|614.76|612.36|614.76|612.36|614.96|612.56|614.76|612.36|0
1651666770000|2022-05-04 12:19:30|614.86|612.46|614.76|612.36|614.86|612.46|614.67|612.27|0
1651666780000|2022-05-04 12:19:40|614.67|612.27|614.67|612.27|614.67|612.27|614.67|612.27|0
1651666790000|2022-05-04 12:19:50|614.56|612.16|614.37|611.97|614.56|612.16|614.37|611.97|0
1651666800000|2022-05-04 12:20:00|614.27|611.87|614.47|612.07|614.56|612.16|614.27|611.87|0
1651666810000|2022-05-04 12:20:10|614.76|612.36|614.96|612.56|614.96|612.56|614.56|612.16|0
1651666820000|2022-05-04 12:20:20|615.15|612.75|614.96|612.56|615.15|612.75|614.96|612.56|0
1651666830000|2022-05-04 12:20:30|615.15|612.75|615.25|612.85|615.54|613.14|615.15|612.75|0
1651666840000|2022-05-04 12:20:40|615.65|613.25|615.35|612.95|615.65|613.25|615.35|612.95|0
1651666850000|2022-05-04 12:20:50|615.45|613.05|615.54|613.14|615.54|613.14|615.35|612.95|0
1651666860000|2022-05-04 12:21:00|615.35|612.95|615.54|613.14|615.54|613.14|615.35|612.95|0
1651666870000|2022-05-04 12:21:10|615.65|613.25|615.65|613.25|615.74|613.34|615.65|613.25|0
1651666880000|2022-05-04 12:21:20|615.35|612.95|615.94|613.54|615.94|613.54|615.35|612.95|0
1651666890000|2022-05-04 12:21:30|615.84|613.44|615.94|613.54|615.94|613.54|615.74|613.34|0
1651666900000|2022-05-04 12:21:40|616.72|614.32|616.53|614.13|616.72|614.32|616.43|614.03|0
1651666910000|2022-05-04 12:21:50|616.52|614.12|616.43|614.03|616.52|614.12|616.43|614.03|0
1651666920000|2022-05-04 12:22:00|616.33|613.93|616.52|614.12|616.52|614.12|616.33|613.93|0
1651666930000|2022-05-04 12:22:10|616.43|614.03|616.33|613.93|616.43|614.03|616.33|613.93|0
1651666940000|2022-05-04 12:22:20|615.94|613.54|616.13|613.73|616.13|613.73|615.94|613.54|0
1651666950000|2022-05-04 12:22:30|615.74|613.34|616.13|613.73|616.13|613.73|615.74|613.34|0
1651666960000|2022-05-04 12:22:40|616.04|613.64|615.74|613.34|616.13|613.73|615.74|613.34|0
1651666970000|2022-05-04 12:22:50|615.65|613.25|615.65|613.25|615.65|613.25|615.65|613.25|0
1651666980000|2022-05-04 12:23:00|615.74|613.34|615.35|612.95|615.74|613.34|615.35|612.95|0
1651666990000|2022-05-04 12:23:10|615.45|613.05|615.45|613.05|615.45|613.05|615.35|612.95|0
1651667000000|2022-05-04 12:23:20|615.35|612.95|615.54|613.14|615.65|613.25|615.35|612.95|0
1651667010000|2022-05-04 12:23:30|615.74|613.34|615.74|613.34|615.94|613.54|615.74|613.34|0
1651667020000|2022-05-04 12:23:40|615.65|613.25|615.74|613.34|615.74|613.34|615.54|613.14|0
1651667030000|2022-05-04 12:23:50|615.65|613.25|615.35|612.95|615.65|613.25|615.35|612.95|0
1651667040000|2022-05-04 12:24:00|615.54|613.14|615.74|613.34|615.74|613.34|615.54|613.14|0
1651667050000|2022-05-04 12:24:10|616.13|613.73|616.04|613.64|616.33|613.93|616.04|613.64|0
1651667060000|2022-05-04 12:24:20|616.13|613.73|616.13|613.73|616.13|613.73|616.13|613.73|0
1651667070000|2022-05-04 12:24:30|616.33|613.93|616.43|614.03|616.43|614.03|616.33|613.93|0
1651667080000|2022-05-04 12:24:40|616.52|614.12|616.43|614.03|616.52|614.12|616.43|614.03|0
1651667090000|2022-05-04 12:24:50|616.52|614.12|616.52|614.12|616.63|614.23|616.52|614.12|0
1651667100000|2022-05-04 12:25:00|616.72|614.32|616.52|614.12|616.72|614.32|616.43|614.03|0
1651667110000|2022-05-04 12:25:10|616.33|613.93|616.52|614.12|616.52|614.12|616.33|613.93|0
1651667120000|2022-05-04 12:25:20|616.72|614.32|616.72|614.32|616.72|614.32|616.72|614.32|0
1651667130000|2022-05-04 12:25:30|616.52|614.12|616.72|614.32|616.72|614.32|616.52|614.12|0
1651667140000|2022-05-04 12:25:40|616.52|614.12|616.72|614.32|616.72|614.32|616.52|614.12|0
1651667150000|2022-05-04 12:25:50|616.52|614.12|617.11|614.71|617.11|614.71|616.52|614.12|0
1651667160000|2022-05-04 12:26:00|617.31|614.91|617.31|614.91|617.31|614.91|617.11|614.71|0
1651667170000|2022-05-04 12:26:10|617.11|614.71|616.92|614.52|617.11|614.71|616.92|614.52|0
1651667180000|2022-05-04 12:26:20|616.72|614.32|616.33|613.93|616.72|614.32|616.33|613.93|0
1651667190000|2022-05-04 12:26:30|616.52|614.12|616.52|614.12|616.52|614.12|616.52|614.12|0
1651667200000|2022-05-04 12:26:40|616.72|614.32|616.72|614.32|616.72|614.32|616.72|614.32|0
1651667210000|2022-05-04 12:26:50|616.63|614.23|616.63|614.23|616.63|614.23|616.63|614.23|0
1651667220000|2022-05-04 12:27:00|616.72|614.32|617.21|614.81|617.21|614.81|616.72|614.32|0
1651667230000|2022-05-04 12:27:10|617.11|614.71|616.72|614.32|617.11|614.71|616.72|614.32|0
1651667240000|2022-05-04 12:27:20|616.92|614.52|616.72|614.32|616.92|614.52|616.72|614.32|0
1651667260000|2022-05-04 12:27:40|616.52|614.12|616.52|614.12|616.52|614.12|616.33|613.93|0
1651667270000|2022-05-04 12:27:50|616.33|613.93|616.33|613.93|616.33|613.93|616.33|613.93|0
1651667280000|2022-05-04 12:28:00|616.52|614.12|616.43|614.03|616.52|614.12|616.33|613.93|0
1651667290000|2022-05-04 12:28:10|616.33|613.93|616.52|614.12|616.52|614.12|616.33|613.93|0
1651667310000|2022-05-04 12:28:30|616.72|614.32|616.72|614.32|616.72|614.32|616.72|614.32|0
1651667320000|2022-05-04 12:28:40|616.92|614.52|616.92|614.52|616.92|614.52|616.92|614.52|0
1651667330000|2022-05-04 12:28:50|616.72|614.32|616.72|614.32|616.72|614.32|616.72|614.32|0
1651667340000|2022-05-04 12:29:00|616.63|614.23|616.52|614.12|616.63|614.23|616.52|614.12|0
1651667350000|2022-05-04 12:29:10|616.33|613.93|616.13|613.73|616.33|613.93|616.13|613.73|0
1651667370000|2022-05-04 12:29:30|615.93|613.53|615.35|612.95|615.93|613.53|615.15|612.75|0
1651667380000|2022-05-04 12:29:40|615.54|613.14|615.35|612.95|615.54|613.14|615.35|612.95|0
1651667390000|2022-05-04 12:29:50|615.54|613.14|615.35|612.95|615.54|613.14|615.35|612.95|0
1651667410000|2022-05-04 12:30:10|615.45|613.05|615.74|613.34|615.74|613.34|615.45|613.05|0
1651667430000|2022-05-04 12:30:30|615.84|613.44|616.04|613.64|616.13|613.73|615.84|613.44|0
1651667440000|2022-05-04 12:30:40|615.93|613.53|615.74|613.34|615.93|613.53|615.74|613.34|0
1651667450000|2022-05-04 12:30:50|615.54|613.14|615.35|612.95|615.54|613.14|615.15|612.75|0
1651667470000|2022-05-04 12:31:10|615.54|613.14|615.54|613.14|615.54|613.14|615.54|613.14|0
1651667480000|2022-05-04 12:31:20|615.15|612.75|615.15|612.75|615.15|612.75|615.15|612.75|0
1651667490000|2022-05-04 12:31:30|615.35|612.95|615.35|612.95|615.35|612.95|615.35|612.95|0
1651667500000|2022-05-04 12:31:40|615.25|612.85|615.45|613.05|615.54|613.14|615.25|612.85|0
1651667510000|2022-05-04 12:31:50|615.54|613.14|615.54|613.14|615.54|613.14|615.54|613.14|0
1651667520000|2022-05-04 12:32:00|615.74|613.34|615.74|613.34|615.74|613.34|615.74|613.34|0
1651667530000|2022-05-04 12:32:10|615.64|613.24|615.64|613.24|615.64|613.24|615.54|613.14|0
1651667540000|2022-05-04 12:32:20|615.74|613.34|615.84|613.44|615.93|613.53|615.74|613.34|0
1651667550000|2022-05-04 12:32:30|615.93|613.53|615.93|613.53|615.93|613.53|615.93|613.53|0
1651667560000|2022-05-04 12:32:40|615.74|613.34|615.84|613.44|615.84|613.44|615.54|613.14|0
1651667570000|2022-05-04 12:32:50|615.74|613.34|615.93|613.53|615.93|613.53|615.74|613.34|0
1651667580000|2022-05-04 12:33:00|615.74|613.34|616.33|613.93|616.33|613.93|615.74|613.34|0
1651667590000|2022-05-04 12:33:10|616.13|613.73|616.52|614.12|616.52|614.12|616.13|613.73|0
1651667600000|2022-05-04 12:33:20|616.33|613.93|616.33|613.93|616.33|613.93|616.33|613.93|0
1651667620000|2022-05-04 12:33:40|616.52|614.12|617.11|614.71|617.11|614.71|616.52|614.12|0
1651667630000|2022-05-04 12:33:50|616.91|614.51|616.91|614.51|616.91|614.51|616.91|614.51|0
1651667640000|2022-05-04 12:34:00|617.11|614.71|617.31|614.91|617.31|614.91|617.11|614.71|0
1651667650000|2022-05-04 12:34:10|617.5|615.1|617.5|615.1|617.5|615.1|617.5|615.1|0
1651667660000|2022-05-04 12:34:20|617.31|614.91|617.31|614.91|617.31|614.91|617.31|614.91|0
1651667670000|2022-05-04 12:34:30|617.5|615.1|617.5|615.1|617.5|615.1|617.5|615.1|0
1651667680000|2022-05-04 12:34:40|618.09|615.69|618.09|615.69|618.29|615.89|618.09|615.69|0
1651667690000|2022-05-04 12:34:50|618.29|615.89|618.09|615.69|618.29|615.89|618.09|615.69|0
1651667700000|2022-05-04 12:35:00|618.29|615.89|618.29|615.89|618.29|615.89|618.09|615.69|0
1651667710000|2022-05-04 12:35:10|618.09|615.69|618.49|616.09|618.49|616.09|618.09|615.69|0
1651667720000|2022-05-04 12:35:20|618.68|616.28|618.68|616.28|618.88|616.48|618.68|616.28|0
1651667730000|2022-05-04 12:35:30|618.49|616.09|618.49|616.09|618.68|616.28|618.49|616.09|0
1651667740000|2022-05-04 12:35:40|618.68|616.28|618.68|616.28|618.68|616.28|618.68|616.28|0
1651667750000|2022-05-04 12:35:50|618.49|616.09|618.49|616.09|618.49|616.09|618.49|616.09|0
1651667760000|2022-05-04 12:36:00|618.59|616.19|618.49|616.09|618.68|616.28|618.49|616.09|0
1651667770000|2022-05-04 12:36:10|618.29|615.89|618.49|616.09|618.49|616.09|618.29|615.89|0
1651667780000|2022-05-04 12:36:20|618.59|616.19|618.68|616.28|618.88|616.48|618.59|616.19|0
1651667790000|2022-05-04 12:36:30|618.88|616.48|618.68|616.28|618.88|616.48|618.68|616.28|0
1651667800000|2022-05-04 12:36:40|618.78|616.38|618.68|616.28|618.78|616.38|618.68|616.28|0
1651667810000|2022-05-04 12:36:50|618.49|616.09|618.68|616.28|618.68|616.28|618.49|616.09|0
1651667820000|2022-05-04 12:37:00|618.49|616.09|618.39|615.99|618.49|616.09|618.39|615.99|0
1651667830000|2022-05-04 12:37:10|618.29|615.89|618.09|615.69|618.29|615.89|617.9|615.5|0
1651667840000|2022-05-04 12:37:20|617.9|615.5|617.9|615.5|617.9|615.5|617.9|615.5|0
1651667850000|2022-05-04 12:37:30|617.7|615.3|617.9|615.5|617.9|615.5|617.7|615.3|0
1651667860000|2022-05-04 12:37:40|618.09|615.69|618.09|615.69|618.09|615.69|617.9|615.5|0
1651667880000|2022-05-04 12:38:00|618|615.6|617.9|615.5|618|615.6|617.9|615.5|0
1651667900000|2022-05-04 12:38:20|617.7|615.3|617.8|615.4|617.9|615.5|617.7|615.3|0
1651667910000|2022-05-04 12:38:30|617.9|615.5|617.9|615.5|617.9|615.5|617.8|615.4|0
1651667920000|2022-05-04 12:38:40|618.09|615.69|618.29|615.89|618.29|615.89|618.09|615.69|0
1651667930000|2022-05-04 12:38:50|618.09|615.69|618.09|615.69|618.09|615.69|618.09|615.69|0
1651667940000|2022-05-04 12:39:00|617.89|615.49|617.89|615.49|617.89|615.49|617.7|615.3|0
1651667950000|2022-05-04 12:39:10|617.8|615.4|617.89|615.49|617.89|615.49|617.8|615.4|0
1651667970000|2022-05-04 12:39:30|618.09|615.69|618.09|615.69|618.09|615.69|618.09|615.69|0
1651668000000|2022-05-04 12:40:00|618.29|615.89|618.29|615.89|618.29|615.89|618.29|615.89|0
1651668010000|2022-05-04 12:40:10|618.48|616.08|618.48|616.08|618.48|616.08|618.48|616.08|0
1651668020000|2022-05-04 12:40:20|618.88|616.48|618.88|616.48|618.88|616.48|618.88|616.48|0
1651668030000|2022-05-04 12:40:30|619.07|616.67|619.27|616.87|619.27|616.87|619.07|616.67|0
1651668040000|2022-05-04 12:40:40|619.07|616.67|619.07|616.67|619.07|616.67|619.07|616.67|0
1651668050000|2022-05-04 12:40:50|619.27|616.87|619.27|616.87|619.27|616.87|619.27|616.87|0
1651668060000|2022-05-04 12:41:00|619.07|616.67|618.88|616.48|619.07|616.67|618.88|616.48|0
1651668070000|2022-05-04 12:41:10|618.68|616.28|618.78|616.38|618.88|616.48|618.68|616.28|0
1651668080000|2022-05-04 12:41:20|618.88|616.48|618.68|616.28|618.88|616.48|618.68|616.28|0
1651668090000|2022-05-04 12:41:30|618.88|616.48|618.88|616.48|618.88|616.48|618.88|616.48|0
1651668100000|2022-05-04 12:41:40|619.07|616.67|619.07|616.67|619.07|616.67|619.07|616.67|0
1651668110000|2022-05-04 12:41:50|619.27|616.87|619.37|616.97|619.37|616.97|619.27|616.87|0
1651668120000|2022-05-04 12:42:00|619.47|617.07|619.27|616.87|619.47|617.07|619.27|616.87|0
1651668130000|2022-05-04 12:42:10|619.07|616.67|619.07|616.67|619.07|616.67|619.07|616.67|0
1651668140000|2022-05-04 12:42:20|618.88|616.48|618.88|616.48|618.88|616.48|618.88|616.48|0
1651668160000|2022-05-04 12:42:40|618.68|616.28|618.68|616.28|618.68|616.28|618.68|616.28|0
1651668170000|2022-05-04 12:42:50|618.88|616.48|618.88|616.48|618.88|616.48|618.88|616.48|0
1651668180000|2022-05-04 12:43:00|619.07|616.67|619.07|616.67|619.07|616.67|619.07|616.67|0
1651668190000|2022-05-04 12:43:10|618.88|616.48|619.07|616.67|619.07|616.67|618.88|616.48|0
1651668200000|2022-05-04 12:43:20|619.27|616.87|619.07|616.67|619.27|616.87|619.07|616.67|0
1651668210000|2022-05-04 12:43:30|619.27|616.87|619.27|616.87|619.27|616.87|619.27|616.87|0
1651668220000|2022-05-04 12:43:40|619.66|617.26|619.86|617.46|619.86|617.46|619.66|617.26|0
1651668230000|2022-05-04 12:43:50|619.66|617.26|619.47|617.07|619.66|617.26|619.47|617.07|0
1651668240000|2022-05-04 12:44:00|619.07|616.67|618.88|616.48|619.07|616.67|618.88|616.48|0
1651668250000|2022-05-04 12:44:10|619.07|616.67|619.27|616.87|619.27|616.87|619.07|616.67|0
1651668260000|2022-05-04 12:44:20|619.07|616.67|618.88|616.48|619.07|616.67|618.88|616.48|0
1651668270000|2022-05-04 12:44:30|618.68|616.28|618.48|616.08|618.68|616.28|618.48|616.08|0
1651668280000|2022-05-04 12:44:40|618.29|615.89|618.29|615.89|618.29|615.89|618.29|615.89|0
1651668300000|2022-05-04 12:45:00|618.48|616.08|618.48|616.08|618.48|616.08|618.29|615.89|0
1651668310000|2022-05-04 12:45:10|618.29|615.89|618.09|615.69|618.29|615.89|618.09|615.69|0
1651668330000|2022-05-04 12:45:30|618.29|615.89|618.29|615.89|618.29|615.89|618.29|615.89|0
1651668340000|2022-05-04 12:45:40|618.19|615.79|618.29|615.89|618.29|615.89|618.09|615.69|0
1651668350000|2022-05-04 12:45:50|618.09|615.69|618.09|615.69|618.09|615.69|618.09|615.69|0
1651668360000|2022-05-04 12:46:00|617.89|615.49|618.09|615.69|618.09|615.69|617.89|615.49|0
1651668400000|2022-05-04 12:46:40|618|615.6|618|615.6|618.09|615.69|617.89|615.49|0
1651668410000|2022-05-04 12:46:50|617.89|615.49|618.09|615.69|618.09|615.69|617.89|615.49|0
1651668420000|2022-05-04 12:47:00|617.89|615.49|618.29|615.89|618.29|615.89|617.89|615.49|0
1651668430000|2022-05-04 12:47:10|618.09|615.69|618.29|615.89|618.29|615.89|618.09|615.69|0
1651668450000|2022-05-04 12:47:30|618.39|615.99|618.48|616.08|618.48|616.08|618.39|615.99|0
1651668460000|2022-05-04 12:47:40|618.29|615.89|618.29|615.89|618.29|615.89|618.29|615.89|0
1651668470000|2022-05-04 12:47:50|618.48|616.08|618.48|616.08|618.48|616.08|618.48|616.08|0
1651668480000|2022-05-04 12:48:00|618.68|616.28|618.88|616.48|618.88|616.48|618.68|616.28|0
1651668490000|2022-05-04 12:48:10|618.68|616.28|618.68|616.28|618.68|616.28|618.68|616.28|0
1651668500000|2022-05-04 12:48:20|618.88|616.48|619.27|616.87|619.27|616.87|618.88|616.48|0
1651668510000|2022-05-04 12:48:30|619.47|617.07|619.86|617.46|619.86|617.46|619.47|617.07|0
1651668520000|2022-05-04 12:48:40|619.66|617.26|619.86|617.46|619.86|617.46|619.66|617.26|0
1651668530000|2022-05-04 12:48:50|619.66|617.26|619.66|617.26|619.76|617.36|619.66|617.26|0
1651668550000|2022-05-04 12:49:10|619.86|617.46|619.86|617.46|619.86|617.46|619.86|617.46|0
1651668560000|2022-05-04 12:49:20|620.25|617.85|620.25|617.85|620.45|618.05|620.25|617.85|0
1651668570000|2022-05-04 12:49:30|620.06|617.66|620.06|617.66|620.06|617.66|620.06|617.66|0
1651668580000|2022-05-04 12:49:40|619.86|617.46|619.86|617.46|619.86|617.46|619.86|617.46|0
1651668590000|2022-05-04 12:49:50|620.06|617.66|620.06|617.66|620.06|617.66|619.96|617.56|0
1651668600000|2022-05-04 12:50:00|620.45|618.05|620.06|617.66|620.45|618.05|620.06|617.66|0
1651668610000|2022-05-04 12:50:10|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1651668620000|2022-05-04 12:50:20|620.16|617.76|619.86|617.46|620.16|617.76|619.86|617.46|0
1651668630000|2022-05-04 12:50:30|619.66|617.26|619.96|617.56|619.96|617.56|619.66|617.26|0
1651668640000|2022-05-04 12:50:40|620.05|617.65|619.66|617.26|620.05|617.65|619.66|617.26|0
1651668660000|2022-05-04 12:51:00|619.86|617.46|620.25|617.85|620.25|617.85|619.86|617.46|0
1651668670000|2022-05-04 12:51:10|620.45|618.05|620.45|618.05|620.84|618.44|620.45|618.05|0
1651668680000|2022-05-04 12:51:20|620.35|617.95|620.45|618.05|620.45|618.05|620.35|617.95|0
1651668690000|2022-05-04 12:51:30|620.65|618.25|620.84|618.44|620.84|618.44|620.65|618.25|0
1651668700000|2022-05-04 12:51:40|620.65|618.25|620.84|618.44|620.84|618.44|620.65|618.25|0
1651668710000|2022-05-04 12:51:50|620.65|618.25|620.25|617.85|620.65|618.25|620.25|617.85|0
1651668720000|2022-05-04 12:52:00|620.05|617.65|619.86|617.46|620.05|617.65|619.86|617.46|0
1651668730000|2022-05-04 12:52:10|619.66|617.26|619.46|617.06|619.66|617.26|619.46|617.06|0
1651668740000|2022-05-04 12:52:20|619.27|616.87|619.46|617.06|619.46|617.06|619.27|616.87|0
1651668750000|2022-05-04 12:52:30|619.66|617.26|619.46|617.06|619.66|617.26|619.46|617.06|0
1651668760000|2022-05-04 12:52:40|619.57|617.17|619.66|617.26|619.66|617.26|619.57|617.17|0
1651668770000|2022-05-04 12:52:50|619.46|617.06|619.66|617.26|619.66|617.26|619.46|617.06|0
1651668780000|2022-05-04 12:53:00|619.86|617.46|620.45|618.05|620.45|618.05|619.66|617.26|0
1651668790000|2022-05-04 12:53:10|620.05|617.65|619.66|617.26|620.05|617.65|619.66|617.26|0
1651668800000|2022-05-04 12:53:20|619.86|617.46|619.66|617.26|619.86|617.46|619.66|617.26|0
1651668810000|2022-05-04 12:53:30|619.46|617.06|619.46|617.06|619.66|617.26|619.46|617.06|0
1651668820000|2022-05-04 12:53:40|619.66|617.26|619.66|617.26|619.66|617.26|619.57|617.17|0
1651668850000|2022-05-04 12:54:10|619.46|617.06|619.86|617.46|619.86|617.46|619.46|617.06|0
1651668860000|2022-05-04 12:54:20|619.66|617.26|619.66|617.26|619.66|617.26|619.66|617.26|0
1651668870000|2022-05-04 12:54:30|619.86|617.46|619.86|617.46|619.86|617.46|619.66|617.26|0
1651668880000|2022-05-04 12:54:40|619.66|617.26|619.66|617.26|619.86|617.46|619.66|617.26|0
1651668890000|2022-05-04 12:54:50|619.76|617.36|620.05|617.65|620.05|617.65|619.76|617.36|0
1651668900000|2022-05-04 12:55:00|620.25|617.85|620.25|617.85|620.25|617.85|620.05|617.65|0
1651668910000|2022-05-04 12:55:10|620.45|618.05|620.64|618.24|620.64|618.24|620.45|618.05|0
1651668920000|2022-05-04 12:55:20|620.45|618.05|620.05|617.65|620.45|618.05|620.05|617.65|0
1651668930000|2022-05-04 12:55:30|619.86|617.46|619.66|617.26|619.86|617.46|619.66|617.26|0
1651668940000|2022-05-04 12:55:40|619.46|617.06|619.46|617.06|619.46|617.06|619.27|616.87|0
1651668950000|2022-05-04 12:55:50|619.57|617.17|619.46|617.06|619.57|617.17|619.46|617.06|0
1651668960000|2022-05-04 12:56:00|619.57|617.17|619.66|617.26|619.86|617.46|619.57|617.17|0
1651668970000|2022-05-04 12:56:10|619.86|617.46|619.86|617.46|619.86|617.46|619.66|617.26|0
1651668980000|2022-05-04 12:56:20|620.05|617.65|620.05|617.65|620.05|617.65|620.05|617.65|0
1651668990000|2022-05-04 12:56:30|619.96|617.56|619.96|617.56|619.96|617.56|619.96|617.56|0
1651669000000|2022-05-04 12:56:40|619.86|617.46|620.25|617.85|620.25|617.85|619.86|617.46|0
1651669010000|2022-05-04 12:56:50|620.16|617.76|620.25|617.85|620.25|617.85|620.05|617.65|0
1651669020000|2022-05-04 12:57:00|620.45|618.05|620.45|618.05|620.45|618.05|620.25|617.85|0
1651669030000|2022-05-04 12:57:10|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1651669040000|2022-05-04 12:57:20|620.05|617.65|620.05|617.65|620.05|617.65|620.05|617.65|0
1651669050000|2022-05-04 12:57:30|619.86|617.46|619.86|617.46|619.86|617.46|619.86|617.46|0
1651669070000|2022-05-04 12:57:50|620.05|617.65|619.86|617.46|620.05|617.65|619.86|617.46|0
1651669080000|2022-05-04 12:58:00|620.25|617.85|620.25|617.85|620.25|617.85|620.25|617.85|0
1651669090000|2022-05-04 12:58:10|620.45|618.05|620.45|618.05|620.45|618.05|620.25|617.85|0
1651669100000|2022-05-04 12:58:20|620.55|618.15|620.45|618.05|620.55|618.15|620.45|618.05|0
1651669110000|2022-05-04 12:58:30|620.25|617.85|620.25|617.85|620.45|618.05|620.25|617.85|0
1651669120000|2022-05-04 12:58:40|619.84|617.44|619.84|617.44|619.84|617.44|619.84|617.44|0
1651669130000|2022-05-04 12:58:50|620.32|617.92|621.3|618.9|621.3|618.9|620.32|617.92|0
1651669140000|2022-05-04 12:59:00|621.1|618.7|620.91|618.51|621.1|618.7|620.71|618.31|0
1651669150000|2022-05-04 12:59:10|620.71|618.31|620.51|618.11|620.71|618.31|620.51|618.11|0
1651669160000|2022-05-04 12:59:20|620.71|618.31|621.1|618.7|621.3|618.9|620.71|618.31|0
1651669170000|2022-05-04 12:59:30|621.3|618.9|621.3|618.9|621.5|619.1|621.3|618.9|0
1651669180000|2022-05-04 12:59:40|621.5|619.1|621.5|619.1|621.5|619.1|621.5|619.1|0
1651669190000|2022-05-04 12:59:50|621.69|619.29|621.69|619.29|621.69|619.29|621.5|619.1|0
1651669200000|2022-05-04 13:00:00|621.89|619.49|621.69|619.29|621.89|619.49|621.69|619.29|0
1651669210000|2022-05-04 13:00:10|621.5|619.1|621.5|619.1|621.5|619.1|621.5|619.1|0
1651669230000|2022-05-04 13:00:30|621.3|618.9|621.3|618.9|621.3|618.9|621.3|618.9|0
1651669240000|2022-05-04 13:00:40|621.5|619.1|621.69|619.29|621.69|619.29|621.5|619.1|0
1651669250000|2022-05-04 13:00:50|622.09|619.69|622.09|619.69|622.09|619.69|622.09|619.69|0
1651669260000|2022-05-04 13:01:00|622.29|619.89|621.89|619.49|622.29|619.89|621.89|619.49|0
1651669270000|2022-05-04 13:01:10|621.69|619.29|621.5|619.1|621.8|619.4|621.5|619.1|0
1651669280000|2022-05-04 13:01:20|621.3|618.9|621.01|618.61|621.3|618.9|620.91|618.51|0
1651669290000|2022-05-04 13:01:30|621.1|618.7|621.5|619.1|621.5|619.1|621.1|618.7|0
1651669300000|2022-05-04 13:01:40|621.3|618.9|621.3|618.9|621.3|618.9|621.3|618.9|0
1651669310000|2022-05-04 13:01:50|621.1|618.7|620.91|618.51|621.1|618.7|620.91|618.51|0
1651669320000|2022-05-04 13:02:00|620.71|618.31|620.71|618.31|620.71|618.31|620.71|618.31|0
1651669350000|2022-05-04 13:02:30|620.61|618.21|620.61|618.21|620.71|618.31|620.61|618.21|0
1651669360000|2022-05-04 13:02:40|620.71|618.31|620.71|618.31|620.71|618.31|620.71|618.31|0
1651669370000|2022-05-04 13:02:50|620.81|618.41|620.71|618.31|620.81|618.41|620.71|618.31|0
1651669400000|2022-05-04 13:03:20|620.61|618.21|620.51|618.11|620.71|618.31|620.51|618.11|0
1651669410000|2022-05-04 13:03:30|620.32|617.92|620.02|617.62|620.32|617.92|620.02|617.62|0
1651669420000|2022-05-04 13:03:40|619.92|617.52|619.92|617.52|619.92|617.52|619.92|617.52|0
1651669430000|2022-05-04 13:03:50|620.12|617.72|620.12|617.72|620.32|617.92|620.12|617.72|0
1651669440000|2022-05-04 13:04:00|620.32|617.92|620.32|617.92|620.32|617.92|620.12|617.72|0
1651669450000|2022-05-04 13:04:10|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1651669470000|2022-05-04 13:04:30|620.32|617.92|620.32|617.92|620.32|617.92|620.12|617.72|0
1651669480000|2022-05-04 13:04:40|620.51|618.11|620.51|618.11|620.51|618.11|620.51|618.11|0
1651669490000|2022-05-04 13:04:50|620.32|617.92|620.32|617.92|620.32|617.92|620.32|617.92|0
1651669500000|2022-05-04 13:05:00|620.51|618.11|620.51|618.11|620.51|618.11|620.51|618.11|0
1651669510000|2022-05-04 13:05:10|620.32|617.92|620.12|617.72|620.32|617.92|620.12|617.72|0
1651669520000|2022-05-04 13:05:20|620.22|617.82|620.22|617.82|620.22|617.82|620.12|617.72|0
1651669530000|2022-05-04 13:05:30|620.31|617.91|620.51|618.11|620.51|618.11|620.31|617.91|0
1651669540000|2022-05-04 13:05:40|620.91|618.51|620.61|618.21|620.91|618.51|620.61|618.21|0
1651669550000|2022-05-04 13:05:50|620.71|618.31|620.31|617.91|620.71|618.31|620.31|617.91|0
1651669560000|2022-05-04 13:06:00|620.51|618.11|620.31|617.91|620.51|618.11|620.31|617.91|0
1651669570000|2022-05-04 13:06:10|620.51|618.11|620.51|618.11|620.51|618.11|620.51|618.11|0
1651669590000|2022-05-04 13:06:30|620.91|618.51|620.71|618.31|620.91|618.51|620.71|618.31|0
1651669600000|2022-05-04 13:06:40|620.81|618.41|620.71|618.31|620.81|618.41|620.71|618.31|0
1651669610000|2022-05-04 13:06:50|620.91|618.51|620.81|618.41|621.1|618.7|620.81|618.41|0
1651669620000|2022-05-04 13:07:00|620.71|618.31|620.71|618.31|620.91|618.51|620.71|618.31|0
1651669630000|2022-05-04 13:07:10|620.51|618.11|620.31|617.91|620.51|618.11|620.31|617.91|0
1651669650000|2022-05-04 13:07:30|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1651669660000|2022-05-04 13:07:40|619.92|617.52|620.12|617.72|620.12|617.72|619.92|617.52|0
1651669670000|2022-05-04 13:07:50|619.92|617.52|619.92|617.52|619.92|617.52|619.92|617.52|0
1651669680000|2022-05-04 13:08:00|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1651669720000|2022-05-04 13:08:40|619.92|617.52|619.53|617.13|619.92|617.52|619.53|617.13|0
1651669730000|2022-05-04 13:08:50|619.72|617.32|619.53|617.13|619.72|617.32|619.53|617.13|0
1651669740000|2022-05-04 13:09:00|619.72|617.32|619.53|617.13|619.72|617.32|619.33|616.93|0
1651669750000|2022-05-04 13:09:10|619.72|617.32|619.72|617.32|619.72|617.32|619.72|617.32|0
1651669760000|2022-05-04 13:09:20|619.83|617.43|619.92|617.52|619.92|617.52|619.83|617.43|0
1651669770000|2022-05-04 13:09:30|619.72|617.32|619.53|617.13|619.72|617.32|619.33|616.93|0
1651669780000|2022-05-04 13:09:40|619.33|616.93|619.72|617.32|619.72|617.32|619.33|616.93|0
1651669790000|2022-05-04 13:09:50|620.02|617.62|619.92|617.52|620.02|617.62|619.92|617.52|0
1651669800000|2022-05-04 13:10:00|620.12|617.72|620.31|617.91|620.31|617.91|620.12|617.72|0
1651669810000|2022-05-04 13:10:10|620.61|618.21|620.9|618.5|620.9|618.5|620.61|618.21|0
1651669820000|2022-05-04 13:10:20|621.01|618.61|622.09|619.69|622.09|619.69|621.01|618.61|0
1651669830000|2022-05-04 13:10:30|622.19|619.79|621.79|619.39|622.19|619.79|621.79|619.39|0
1651669840000|2022-05-04 13:10:40|621.89|619.49|622.09|619.69|622.09|619.69|621.89|619.49|0
1651669850000|2022-05-04 13:10:50|622.48|620.08|622.87|620.47|622.87|620.47|622.48|620.08|0
1651669860000|2022-05-04 13:11:00|622.28|619.88|622.09|619.69|622.28|619.88|622.09|619.69|0
1651669870000|2022-05-04 13:11:10|622.28|619.88|621.89|619.49|622.28|619.88|621.89|619.49|0
1651669880000|2022-05-04 13:11:20|622.09|619.69|622.28|619.88|622.28|619.88|621.89|619.49|0
1651669890000|2022-05-04 13:11:30|622.09|619.69|622.09|619.69|622.09|619.69|622.09|619.69|0
1651669900000|2022-05-04 13:11:40|621.89|619.49|622.09|619.69|622.09|619.69|621.89|619.49|0
1651669910000|2022-05-04 13:11:50|621.89|619.49|622.09|619.69|622.09|619.69|621.89|619.49|0
1651669930000|2022-05-04 13:12:10|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1651669940000|2022-05-04 13:12:20|622.09|619.69|622.28|619.88|622.28|619.88|622.09|619.69|0
1651669950000|2022-05-04 13:12:30|622.19|619.79|622.09|619.69|622.28|619.88|622.09|619.69|0
1651669960000|2022-05-04 13:12:40|622.28|619.88|622.68|620.28|622.68|620.28|622.28|619.88|0
1651669970000|2022-05-04 13:12:50|623.07|620.67|623.07|620.67|623.27|620.87|623.07|620.67|0
1651669980000|2022-05-04 13:13:00|623.27|620.87|622.68|620.28|623.27|620.87|622.68|620.28|0
1651669990000|2022-05-04 13:13:10|622.58|620.18|622.68|620.28|622.68|620.28|622.58|620.18|0
1651670000000|2022-05-04 13:13:20|622.48|620.08|622.68|620.28|622.68|620.28|622.48|620.08|0
1651670010000|2022-05-04 13:13:30|622.28|619.88|622.48|620.08|622.68|620.28|622.28|619.88|0
1651670020000|2022-05-04 13:13:40|622.68|620.28|622.48|620.08|622.68|620.28|622.48|620.08|0
1651670030000|2022-05-04 13:13:50|623.07|620.67|622.87|620.47|623.07|620.67|622.87|620.47|0
1651670040000|2022-05-04 13:14:00|622.68|620.28|622.78|620.38|622.78|620.38|622.68|620.28|0
1651670050000|2022-05-04 13:14:10|622.68|620.28|622.48|620.08|622.68|620.28|622.48|620.08|0
1651670060000|2022-05-04 13:14:20|622.28|619.88|622.19|619.79|622.38|619.98|622.19|619.79|0
1651670070000|2022-05-04 13:14:30|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1651670080000|2022-05-04 13:14:40|622.48|620.08|622.48|620.08|622.48|620.08|622.28|619.88|0
1651670090000|2022-05-04 13:14:50|622.28|619.88|622.28|619.88|622.28|619.88|622.09|619.69|0
1651670100000|2022-05-04 13:15:00|622.48|620.08|622.28|619.88|622.48|620.08|622.28|619.88|0
1651670110000|2022-05-04 13:15:10|622.08|619.68|622.08|619.68|622.08|619.68|622.08|619.68|0
1651670120000|2022-05-04 13:15:20|621.89|619.49|622.08|619.68|622.19|619.79|621.89|619.49|0
1651670130000|2022-05-04 13:15:30|621.89|619.49|621.89|619.49|621.89|619.49|621.89|619.49|0
1651670140000|2022-05-04 13:15:40|621.99|619.59|622.08|619.68|622.08|619.68|621.99|619.59|0
1651670150000|2022-05-04 13:15:50|621.89|619.49|622.08|619.68|622.08|619.68|621.89|619.49|0
1651670160000|2022-05-04 13:16:00|621.89|619.49|622.08|619.68|622.08|619.68|621.89|619.49|0
1651670180000|2022-05-04 13:16:20|622.28|619.88|622.28|619.88|622.28|619.88|622.28|619.88|0
1651670190000|2022-05-04 13:16:30|622.08|619.68|622.08|619.68|622.08|619.68|622.08|619.68|0
1651670200000|2022-05-04 13:16:40|621.89|619.49|621.89|619.49|621.89|619.49|621.89|619.49|0
1651670210000|2022-05-04 13:16:50|621.69|619.29|621.3|618.9|621.69|619.29|621.3|618.9|0
1651670220000|2022-05-04 13:17:00|621.49|619.09|621.49|619.09|621.49|619.09|621.49|619.09|0
1651670230000|2022-05-04 13:17:10|621.69|619.29|621.69|619.29|621.69|619.29|621.69|619.29|0
1651670250000|2022-05-04 13:17:30|621.49|619.09|621.49|619.09|621.49|619.09|621.49|619.09|0
1651670260000|2022-05-04 13:17:40|621.3|618.9|621.3|618.9|621.3|618.9|621.3|618.9|0
1651670270000|2022-05-04 13:17:50|621.49|619.09|621.3|618.9|621.49|619.09|621.3|618.9|0
1651670280000|2022-05-04 13:18:00|621.1|618.7|621.1|618.7|621.1|618.7|621.1|618.7|0
1651670290000|2022-05-04 13:18:10|620.9|618.5|621.1|618.7|621.1|618.7|620.9|618.5|0
1651670300000|2022-05-04 13:18:20|621.3|618.9|621.1|618.7|621.3|618.9|621.1|618.7|0
1651670310000|2022-05-04 13:18:30|621.3|618.9|621.3|618.9|621.3|618.9|621.3|618.9|0
1651670320000|2022-05-04 13:18:40|621.1|618.7|621.1|618.7|621.1|618.7|621.1|618.7|0
1651670330000|2022-05-04 13:18:50|621|618.6|620.9|618.5|621|618.6|620.81|618.41|0
1651670340000|2022-05-04 13:19:00|620.71|618.31|620.71|618.31|620.81|618.41|620.71|618.31|0
1651670350000|2022-05-04 13:19:10|620.81|618.41|620.9|618.5|620.9|618.5|620.7|618.3|0
1651670360000|2022-05-04 13:19:20|621.1|618.7|621.1|618.7|621.1|618.7|621.1|618.7|0
1651670370000|2022-05-04 13:19:30|621|618.6|621|618.6|621|618.6|621|618.6|0
1651670380000|2022-05-04 13:19:40|621.3|618.9|621.1|618.7|621.3|618.9|620.9|618.5|0
1651670390000|2022-05-04 13:19:50|621.2|618.8|621.3|618.9|621.3|618.9|621.2|618.8|0
1651670400000|2022-05-04 13:20:00|621.49|619.09|621.1|618.7|621.49|619.09|621.1|618.7|0
1651670410000|2022-05-04 13:20:10|620.9|618.5|620.7|618.3|620.9|618.5|620.7|618.3|0
1651670420000|2022-05-04 13:20:20|620.9|618.5|620.9|618.5|620.9|618.5|620.7|618.3|0
1651670430000|2022-05-04 13:20:30|620.7|618.3|620.7|618.3|620.7|618.3|620.7|618.3|0
1651670440000|2022-05-04 13:20:40|620.51|618.11|620.7|618.3|620.7|618.3|620.51|618.11|0
1651670450000|2022-05-04 13:20:50|620.31|617.91|620.51|618.11|620.51|618.11|620.31|617.91|0
1651670460000|2022-05-04 13:21:00|620.31|617.91|620.31|617.91|620.31|617.91|620.31|617.91|0
1651670470000|2022-05-04 13:21:10|620.11|617.71|620.11|617.71|620.11|617.71|620.11|617.71|0
1651670480000|2022-05-04 13:21:20|619.92|617.52|620.11|617.71|620.11|617.71|619.92|617.52|0
1651670500000|2022-05-04 13:21:40|620.31|617.91|620.51|618.11|620.51|618.11|620.31|617.91|0
1651670510000|2022-05-04 13:21:50|620.9|618.5|620.9|618.5|620.9|618.5|620.9|618.5|0
1651670520000|2022-05-04 13:22:00|620.7|618.3|620.7|618.3|620.7|618.3|620.51|618.11|0
1651670530000|2022-05-04 13:22:10|620.31|617.91|620.11|617.71|620.31|617.91|619.92|617.52|0
1651670540000|2022-05-04 13:22:20|620.31|617.91|620.51|618.11|620.51|618.11|620.31|617.91|0
1651670550000|2022-05-04 13:22:30|620.11|617.71|619.72|617.32|620.11|617.71|619.72|617.32|0
1651670560000|2022-05-04 13:22:40|619.52|617.12|619.92|617.52|619.92|617.52|619.52|617.12|0
1651670570000|2022-05-04 13:22:50|620.11|617.71|619.92|617.52|620.11|617.71|619.92|617.52|0
1651670580000|2022-05-04 13:23:00|620.11|617.71|620.11|617.71|620.11|617.71|620.11|617.71|0
1651670600000|2022-05-04 13:23:20|619.92|617.52|619.92|617.52|619.92|617.52|619.92|617.52|0
1651670610000|2022-05-04 13:23:30|620.11|617.71|619.92|617.52|620.11|617.71|619.92|617.52|0
1651670620000|2022-05-04 13:23:40|619.72|617.32|619.72|617.32|619.72|617.32|619.72|617.32|0
1651670630000|2022-05-04 13:23:50|619.92|617.52|619.92|617.52|619.92|617.52|619.92|617.52|0
1651670640000|2022-05-04 13:24:00|619.72|617.32|619.72|617.32|619.72|617.32|619.72|617.32|0
1651670650000|2022-05-04 13:24:10|619.92|617.52|619.92|617.52|619.92|617.52|619.92|617.52|0
1651670660000|2022-05-04 13:24:20|620.11|617.71|619.92|617.52|620.11|617.71|619.92|617.52|0
1651670670000|2022-05-04 13:24:30|619.82|617.42|619.92|617.52|619.92|617.52|619.72|617.32|0
1651670680000|2022-05-04 13:24:40|620.02|617.62|620.02|617.62|620.02|617.62|620.02|617.62|0
1651670690000|2022-05-04 13:24:50|620.11|617.71|620.22|617.82|620.31|617.91|620.11|617.71|0
1651670700000|2022-05-04 13:25:00|620.11|617.71|619.92|617.52|620.11|617.71|619.92|617.52|0
1651670710000|2022-05-04 13:25:10|619.72|617.32|619.72|617.32|619.72|617.32|619.72|617.32|0
1651670720000|2022-05-04 13:25:20|619.92|617.52|619.33|616.93|619.92|617.52|619.33|616.93|0
1651670730000|2022-05-04 13:25:30|619.52|617.12|619.52|617.12|619.52|617.12|619.52|617.12|0
1651670740000|2022-05-04 13:25:40|619.72|617.32|619.62|617.22|619.72|617.32|619.52|617.12|0
1651670750000|2022-05-04 13:25:50|619.52|617.12|619.33|616.93|619.52|617.12|619.33|616.93|0
1651670760000|2022-05-04 13:26:00|619.13|616.73|619.33|616.93|619.33|616.93|619.13|616.73|0
1651670770000|2022-05-04 13:26:10|619.13|616.73|619.52|617.12|619.52|617.12|619.13|616.73|0
1651670790000|2022-05-04 13:26:30|619.43|617.03|619.52|617.12|619.52|617.12|619.43|617.03|0
1651670800000|2022-05-04 13:26:40|619.62|617.22|619.52|617.12|619.62|617.22|619.52|617.12|0
1651670810000|2022-05-04 13:26:50|619.72|617.32|619.72|617.32|619.72|617.32|619.72|617.32|0
1651670820000|2022-05-04 13:27:00|619.52|617.12|619.72|617.32|619.72|617.32|619.52|617.12|0
1651670830000|2022-05-04 13:27:10|619.33|616.93|619.33|616.93|619.33|616.93|619.33|616.93|0
1651670850000|2022-05-04 13:27:30|619.13|616.73|619.33|616.93|619.33|616.93|619.13|616.73|0
1651670860000|2022-05-04 13:27:40|619.52|617.12|619.52|617.12|619.52|617.12|619.52|617.12|0
1651670880000|2022-05-04 13:28:00|619.72|617.32|620.31|617.91|620.31|617.91|619.72|617.32|0
1651670900000|2022-05-04 13:28:20|620.11|617.71|620.11|617.71|620.11|617.71|619.92|617.52|0
1651670910000|2022-05-04 13:28:30|619.92|617.52|620.11|617.71|620.11|617.71|619.92|617.52|0
1651670920000|2022-05-04 13:28:40|620.31|617.91|619.92|617.52|620.31|617.91|619.92|617.52|0
1651670930000|2022-05-04 13:28:50|620.31|617.91|621.88|619.48|621.88|619.48|620.31|617.91|0
1651670940000|2022-05-04 13:29:00|621.99|619.59|621.49|619.09|621.99|619.59|621.49|619.09|0
1651670950000|2022-05-04 13:29:10|621.69|619.29|621.69|619.29|621.69|619.29|621.69|619.29|0
1651670960000|2022-05-04 13:29:20|621.88|619.48|621.79|619.39|621.88|619.48|621.79|619.39|0
1651670970000|2022-05-04 13:29:30|621.69|619.29|621.59|619.19|621.69|619.29|621.49|619.09|0
1651670980000|2022-05-04 13:29:40|621.49|619.09|621.69|619.29|621.69|619.29|621.49|619.09|0
1651670990000|2022-05-04 13:29:50|621.88|619.48|622.87|620.47|622.87|620.47|621.88|619.48|0
1651671000000|2022-05-04 13:30:00|622.48|620.08|622.28|619.88|622.67|620.27|622.28|619.88|0
1651671010000|2022-05-04 13:30:10|623.07|620.67|623.46|621.06|623.46|621.06|623.07|620.67|0
1651671020000|2022-05-04 13:30:20|622.67|620.27|623.66|621.26|623.66|621.26|622.67|620.27|0
1651671030000|2022-05-04 13:30:30|623.86|621.46|625.24|622.84|625.24|622.84|623.86|621.46|0
1651671040000|2022-05-04 13:30:40|624.84|622.44|625.14|622.74|625.14|622.74|623.86|621.46|0
1651671050000|2022-05-04 13:30:50|623.86|621.46|624.05|621.65|624.45|622.05|623.86|621.46|0
1651671060000|2022-05-04 13:31:00|624.45|622.05|624.65|622.25|624.84|622.44|624.25|621.85|0
1651671070000|2022-05-04 13:31:10|625.63|623.23|625.63|623.23|625.63|623.23|625.44|623.04|0
1651671080000|2022-05-04 13:31:20|625.44|623.04|625.63|623.23|626.03|623.63|625.44|623.04|0
1651671090000|2022-05-04 13:31:30|625.24|622.84|625.24|622.84|625.44|623.04|625.24|622.84|0
1651671100000|2022-05-04 13:31:40|624.45|622.05|625.63|623.23|625.63|623.23|624.45|622.05|0
1651671110000|2022-05-04 13:31:50|625.24|622.84|625.04|622.64|625.63|623.23|625.04|622.64|0
1651671120000|2022-05-04 13:32:00|625.34|622.94|625.44|623.04|625.44|623.04|624.84|622.44|0
1651671130000|2022-05-04 13:32:10|625.83|623.43|625.14|622.74|625.83|623.43|625.14|622.74|0
1651671140000|2022-05-04 13:32:20|625.63|623.23|626.23|623.83|626.23|623.83|624.45|622.05|0
1651671150000|2022-05-04 13:32:30|626.03|623.63|626.03|623.63|626.03|623.63|626.03|623.63|0
1651671160000|2022-05-04 13:32:40|626.42|624.02|626.23|623.83|626.82|624.42|626.23|623.83|0
1651671170000|2022-05-04 13:32:50|626.42|624.02|626.23|623.83|626.42|624.02|625.83|623.43|0
1651671180000|2022-05-04 13:33:00|626.62|624.22|627.02|624.62|627.02|624.62|626.62|624.22|0
1651671190000|2022-05-04 13:33:10|627.41|625.01|627.21|624.81|627.41|625.01|627.21|624.81|0
1651671200000|2022-05-04 13:33:20|626.82|624.42|627.02|624.62|627.02|624.62|626.42|624.02|0
1651671210000|2022-05-04 13:33:30|627.41|625.01|628.4|626|628.4|626|627.41|625.01|0
1651671220000|2022-05-04 13:33:40|629|626.6|628.4|626|629.19|626.79|628.01|625.61|0
1651671230000|2022-05-04 13:33:50|628.6|626.2|628.6|626.2|628.6|626.2|628.31|625.91|0
1651671240000|2022-05-04 13:34:00|627.21|624.81|627.81|625.41|627.81|625.41|626.23|623.83|0
1651671250000|2022-05-04 13:34:10|629|626.6|628.01|625.61|629|626.6|627.81|625.41|0
1651671260000|2022-05-04 13:34:20|627.21|624.81|628.01|625.61|628.01|625.61|626.82|624.42|0
1651671270000|2022-05-04 13:34:30|627.41|625.01|627.61|625.21|627.81|625.41|627.21|624.81|0
1651671280000|2022-05-04 13:34:40|628.7|626.3|629|626.6|629.19|626.79|628.7|626.3|0
1651671290000|2022-05-04 13:34:50|628.8|626.4|628.4|626|628.8|626.4|628.2|625.8|0
1651671300000|2022-05-04 13:35:00|629.39|626.99|627.81|625.41|629.39|626.99|627.81|625.41|0
1651671310000|2022-05-04 13:35:10|628.2|625.8|627.81|625.41|628.4|626|627.81|625.41|0
1651671320000|2022-05-04 13:35:20|628.6|626.2|628.4|626|628.6|626.2|628.01|625.61|0
1651671330000|2022-05-04 13:35:30|627.61|625.21|626.03|623.63|628.01|625.61|626.03|623.63|0
1651671340000|2022-05-04 13:35:40|626.42|624.02|626.23|623.83|626.42|624.02|625.83|623.43|0
1651671350000|2022-05-04 13:35:50|628.01|625.61|628.2|625.8|628.2|625.8|627.81|625.41|0
1651671360000|2022-05-04 13:36:00|628.01|625.61|627.21|624.81|628.01|625.61|627.21|624.81|0
1651671370000|2022-05-04 13:36:10|625.63|623.23|625.63|623.23|626.23|623.83|625.63|623.23|0
1651671380000|2022-05-04 13:36:20|625.43|623.03|625.63|623.23|625.63|623.23|625.14|622.74|0
1651671390000|2022-05-04 13:36:30|626.42|624.02|626.62|624.22|626.82|624.42|626.42|624.02|0
1651671400000|2022-05-04 13:36:40|625.83|623.43|626.22|623.82|626.22|623.82|625.83|623.43|0
1651671410000|2022-05-04 13:36:50|627.02|624.62|626.22|623.82|627.02|624.62|626.22|623.82|0
1651671420000|2022-05-04 13:37:00|626.42|624.02|626.03|623.63|626.82|624.42|626.03|623.63|0
1651671430000|2022-05-04 13:37:10|625.63|623.23|627.41|625.01|627.41|625.01|625.63|623.23|0
1651671440000|2022-05-04 13:37:20|627.61|625.21|627.81|625.41|627.81|625.41|627.61|625.21|0
1651671450000|2022-05-04 13:37:30|628.01|625.61|628.01|625.61|628.01|625.61|627.61|625.21|0
1651671460000|2022-05-04 13:37:40|627.21|624.81|627.41|625.01|627.41|625.01|626.82|624.42|0
1651671470000|2022-05-04 13:37:50|627.81|625.41|628.01|625.61|628.2|625.8|627.81|625.41|0
1651671480000|2022-05-04 13:38:00|627.61|625.21|627.71|625.31|628.4|626|627.61|625.21|0
1651671490000|2022-05-04 13:38:10|628.01|625.61|626.42|624.02|628.6|626.2|626.42|624.02|0
1651671500000|2022-05-04 13:38:20|626.22|623.82|626.22|623.82|626.53|624.13|626.03|623.63|0
1651671510000|2022-05-04 13:38:30|626.03|623.63|626.03|623.63|626.22|623.82|626.03|623.63|0
1651671520000|2022-05-04 13:38:40|626.42|624.02|625.83|623.43|626.42|624.02|625.83|623.43|0
1651671530000|2022-05-04 13:38:50|626.42|624.02|626.22|623.82|626.42|624.02|626.03|623.63|0
1651671540000|2022-05-04 13:39:00|625.73|623.33|625.04|622.64|626.03|623.63|625.04|622.64|0
1651671550000|2022-05-04 13:39:10|625.24|622.84|626.62|624.22|626.62|624.22|625.24|622.84|0
1651671560000|2022-05-04 13:39:20|627.41|625.01|627.21|624.81|627.61|625.21|627.21|624.81|0
1651671570000|2022-05-04 13:39:30|626.92|624.52|627.81|625.41|627.81|625.41|626.92|624.52|0
1651671580000|2022-05-04 13:39:40|627.21|624.81|627.61|625.21|627.61|625.21|627.21|624.81|0
1651671590000|2022-05-04 13:39:50|627.02|624.62|627.41|625.01|627.41|625.01|626.82|624.42|0
1651671600000|2022-05-04 13:40:00|627.81|625.41|628.2|625.8|628.4|626|627.41|625.01|0
1651671610000|2022-05-04 13:40:10|628|625.6|628|625.6|628|625.6|628|625.6|0
1651671620000|2022-05-04 13:40:20|627.61|625.21|626.82|624.42|627.61|625.21|626.82|624.42|0
1651671630000|2022-05-04 13:40:30|627.02|624.62|623.66|621.26|627.02|624.62|623.66|621.26|0
1651671640000|2022-05-04 13:40:40|623.46|621.06|624.84|622.44|624.84|622.44|623.46|621.06|0
1651671650000|2022-05-04 13:40:50|624.64|622.24|624.84|622.44|625.04|622.64|624.45|622.05|0
1651671660000|2022-05-04 13:41:00|624.05|621.65|623.06|620.66|624.25|621.85|623.06|620.66|0
1651671670000|2022-05-04 13:41:10|624.45|622.05|624.05|621.65|624.45|622.05|623.46|621.06|0
1651671680000|2022-05-04 13:41:20|624.45|622.05|625.63|623.23|625.83|623.43|624.45|622.05|0
1651671690000|2022-05-04 13:41:30|625.24|622.84|625.04|622.64|625.43|623.03|625.04|622.64|0
1651671700000|2022-05-04 13:41:40|624.45|622.05|625.63|623.23|625.63|623.23|624.45|622.05|0
1651671710000|2022-05-04 13:41:50|625.43|623.03|626.03|623.63|626.22|623.82|625.43|623.03|0
1651671720000|2022-05-04 13:42:00|625.83|623.43|626.42|624.02|626.42|624.02|625.83|623.43|0
1651671730000|2022-05-04 13:42:10|626.03|623.63|625.63|623.23|626.03|623.63|625.63|623.23|0
1651671740000|2022-05-04 13:42:20|625.83|623.43|626.42|624.02|626.62|624.22|625.83|623.43|0
1651671750000|2022-05-04 13:42:30|626.22|623.82|626.82|624.42|627.12|624.72|626.22|623.82|0
1651671760000|2022-05-04 13:42:40|626.62|624.22|625.93|623.53|626.62|624.22|625.93|623.53|0
1651671770000|2022-05-04 13:42:50|625.54|623.14|625.83|623.43|625.83|623.43|625.54|623.14|0
1651671780000|2022-05-04 13:43:00|626.03|623.63|626.62|624.22|626.62|624.22|625.73|623.33|0
1651671790000|2022-05-04 13:43:10|626.03|623.63|625.23|622.83|626.03|623.63|625.23|622.83|0
1651671800000|2022-05-04 13:43:20|624.05|621.65|623.85|621.45|624.05|621.65|622.87|620.47|0
1651671810000|2022-05-04 13:43:30|623.46|621.06|623.66|621.26|624.44|622.04|623.46|621.06|0
1651671820000|2022-05-04 13:43:40|624.64|622.24|625.43|623.03|625.83|623.43|624.64|622.24|0
1651671830000|2022-05-04 13:43:50|625.23|622.83|626.62|624.22|626.62|624.22|625.23|622.83|0
1651671840000|2022-05-04 13:44:00|626.22|623.82|626.22|623.82|626.62|624.22|626.22|623.82|0
1651671850000|2022-05-04 13:44:10|626.62|624.22|624.44|622.04|626.62|624.22|624.44|622.04|0
1651671860000|2022-05-04 13:44:20|624.05|621.65|624.25|621.85|624.35|621.95|623.85|621.45|0
1651671870000|2022-05-04 13:44:30|624.05|621.65|624.64|622.24|624.64|622.24|624.05|621.65|0
1651671880000|2022-05-04 13:44:40|624.05|621.65|624.25|621.85|624.25|621.85|624.05|621.65|0
1651671890000|2022-05-04 13:44:50|624.55|622.15|624.05|621.65|624.84|622.44|624.05|621.65|0
1651671900000|2022-05-04 13:45:00|622.67|620.27|621.29|618.89|623.06|620.66|621.29|618.89|0
1651671910000|2022-05-04 13:45:10|622.08|619.68|622.38|619.98|622.47|620.07|622.08|619.68|0
1651671920000|2022-05-04 13:45:20|622.08|619.68|622.08|619.68|622.08|619.68|621|618.6|0
1651671930000|2022-05-04 13:45:30|622.47|620.07|621.88|619.48|622.67|620.27|621.88|619.48|0
1651671940000|2022-05-04 13:45:40|622.38|619.98|622.27|619.87|622.38|619.98|622.18|619.78|0
1651671950000|2022-05-04 13:45:50|621.88|619.48|620.89|618.49|621.88|619.48|620.89|618.49|0
1651671960000|2022-05-04 13:46:00|620.7|618.3|622.27|619.87|622.27|619.87|620.7|618.3|0
1651671970000|2022-05-04 13:46:10|622.38|619.98|621.39|618.99|622.38|619.98|621.39|618.99|0
1651671980000|2022-05-04 13:46:20|621.49|619.09|621.49|619.09|621.88|619.48|621.49|619.09|0
1651671990000|2022-05-04 13:46:30|621.68|619.28|621.59|619.19|621.68|619.28|621.29|618.89|0
1651672000000|2022-05-04 13:46:40|622.27|619.87|622.47|620.07|622.97|620.57|622.27|619.87|0
1651672010000|2022-05-04 13:46:50|622.67|620.27|623.26|620.86|623.26|620.86|622.38|619.98|0
1651672020000|2022-05-04 13:47:00|623.85|621.45|622.18|619.78|623.85|621.45|622.08|619.68|0
1651672030000|2022-05-04 13:47:10|623.06|620.66|623.26|620.86|623.65|621.25|623.06|620.66|0
1651672040000|2022-05-04 13:47:20|623.36|620.96|623.46|621.06|623.46|621.06|622.87|620.47|0
1651672050000|2022-05-04 13:47:30|623.85|621.45|624.05|621.65|624.25|621.85|623.85|621.45|0
1651672060000|2022-05-04 13:47:40|624.44|622.04|624.25|621.85|624.64|622.24|624.25|621.85|0
1651672070000|2022-05-04 13:47:50|624.05|621.65|624.84|622.44|624.84|622.44|624.05|621.65|0
1651672080000|2022-05-04 13:48:00|624.15|621.75|623.65|621.25|624.25|621.85|623.65|621.25|0
1651672090000|2022-05-04 13:48:10|623.85|621.45|624.05|621.65|624.25|621.85|623.85|621.45|0
1651672100000|2022-05-04 13:48:20|623.65|621.25|622.67|620.27|623.65|621.25|622.67|620.27|0
1651672110000|2022-05-04 13:48:30|622.47|620.07|622.27|619.87|622.67|620.27|622.08|619.68|0
1651672120000|2022-05-04 13:48:40|623.06|620.66|622.86|620.46|623.06|620.66|622.86|620.46|0
1651672130000|2022-05-04 13:48:50|622.47|620.07|622.47|620.07|622.47|620.07|622.47|620.07|0
1651672140000|2022-05-04 13:49:00|622.27|619.87|621.29|618.89|622.27|619.87|621.19|618.79|0
1651672150000|2022-05-04 13:49:10|621.48|619.08|620.7|618.3|621.48|619.08|620.5|618.1|0
1651672160000|2022-05-04 13:49:20|620.8|618.4|619.91|617.51|620.8|618.4|619.91|617.51|0
1651672170000|2022-05-04 13:49:30|619.71|617.31|620.3|617.9|620.3|617.9|619.71|617.31|0
1651672180000|2022-05-04 13:49:40|620.5|618.1|620.5|618.1|620.89|618.49|620.5|618.1|0
1651672190000|2022-05-04 13:49:50|620.3|617.9|620.89|618.49|620.89|618.49|620.3|617.9|0
1651672200000|2022-05-04 13:50:00|621.09|618.69|621.29|618.89|621.29|618.89|621.09|618.69|0
1651672210000|2022-05-04 13:50:10|621.59|619.19|622.27|619.87|622.27|619.87|621.59|619.19|0
1651672220000|2022-05-04 13:50:20|622.47|620.07|623.26|620.86|623.26|620.86|622.47|620.07|0
1651672230000|2022-05-04 13:50:30|622.47|620.07|623.46|621.06|623.46|621.06|621.98|619.58|0
1651672240000|2022-05-04 13:50:40|623.26|620.86|623.46|621.06|623.46|621.06|623.26|620.86|0
1651672250000|2022-05-04 13:50:50|623.06|620.66|623.65|621.25|623.65|621.25|623.06|620.66|0
1651672260000|2022-05-04 13:51:00|623.76|621.36|623.46|621.06|623.85|621.45|623.46|621.06|0
1651672270000|2022-05-04 13:51:10|622.38|619.98|621.88|619.48|622.38|619.98|621.48|619.08|0
1651672280000|2022-05-04 13:51:20|622.67|620.27|623.85|621.45|623.85|621.45|622.67|620.27|0
1651672290000|2022-05-04 13:51:30|624.25|621.85|623.56|621.16|624.25|621.85|623.56|621.16|0
1651672300000|2022-05-04 13:51:40|623.36|620.96|623.36|620.96|623.36|620.96|622.77|620.37|0
1651672310000|2022-05-04 13:51:50|623.46|621.06|622.61|620.21|623.56|621.16|622.61|620.21|0
1651672320000|2022-05-04 13:52:00|623|620.6|622.81|620.41|623.2|620.8|622.81|620.41|0
1651672330000|2022-05-04 13:52:10|623|620.6|622.61|620.21|623|620.6|622.41|620.01|0
1651672340000|2022-05-04 13:52:20|622.41|620.01|622.32|619.92|622.81|620.41|622.32|619.92|0
1651672350000|2022-05-04 13:52:30|621.62|619.22|621.22|618.82|622.01|619.61|621.22|618.82|0
1651672360000|2022-05-04 13:52:40|621.42|619.02|621.03|618.63|621.42|619.02|620.43|618.03|0
1651672370000|2022-05-04 13:52:50|621.42|619.02|622.21|619.81|622.41|620.01|621.42|619.02|0
1651672380000|2022-05-04 13:53:00|622.61|620.21|622.12|619.72|622.61|620.21|622.12|619.72|0
1651672390000|2022-05-04 13:53:10|622.21|619.81|622.41|620.01|622.41|620.01|622.01|619.61|0
1651672400000|2022-05-04 13:53:20|622.21|619.81|621.42|619.02|622.51|620.11|621.42|619.02|0
1651672410000|2022-05-04 13:53:30|621.62|619.22|620.83|618.43|621.62|619.22|620.83|618.43|0
1651672420000|2022-05-04 13:53:40|621.03|618.63|620.43|618.03|621.03|618.63|619.84|617.44|0
1651672430000|2022-05-04 13:53:50|621.42|619.02|621.82|619.42|621.82|619.42|621.42|619.02|0
1651672440000|2022-05-04 13:54:00|622.61|620.21|624.1|621.7|624.1|621.7|622.61|620.21|0
1651672450000|2022-05-04 13:54:10|624.59|622.19|624.89|622.49|625.58|623.18|624.59|622.19|0
1651672460000|2022-05-04 13:54:20|624.79|622.39|625.78|623.38|625.78|623.38|624.59|622.19|0
1651672470000|2022-05-04 13:54:30|626.18|623.78|625.78|623.38|626.18|623.78|625.78|623.38|0
1651672480000|2022-05-04 13:54:40|625.58|623.18|625.58|623.18|625.58|623.18|624.99|622.59|0
1651672490000|2022-05-04 13:54:50|626.18|623.78|625.98|623.58|626.18|623.78|625.78|623.38|0
1651672500000|2022-05-04 13:55:00|627.17|624.77|625.58|623.18|627.17|624.77|625.58|623.18|0
1651672510000|2022-05-04 13:55:10|624.59|622.19|624.79|622.39|625.18|622.78|624.59|622.19|0
1651672520000|2022-05-04 13:55:20|624.99|622.59|624.99|622.59|625.58|623.18|624.99|622.59|0
1651672530000|2022-05-04 13:55:30|624.39|621.99|624.59|622.19|624.59|622.19|624.39|621.99|0
1651672540000|2022-05-04 13:55:40|624.99|622.59|623.8|621.4|624.99|622.59|623.8|621.4|0
1651672550000|2022-05-04 13:55:50|624.19|621.79|624.99|622.59|624.99|622.59|623.99|621.59|0
1651672560000|2022-05-04 13:56:00|625.18|622.78|625.38|622.98|625.38|622.98|624.99|622.59|0
1651672570000|2022-05-04 13:56:10|624.99|622.59|624.79|622.39|625.38|622.98|624.79|622.39|0
1651672580000|2022-05-04 13:56:20|624.39|621.99|624.19|621.79|624.59|622.19|624.19|621.79|0
1651672590000|2022-05-04 13:56:30|624.59|622.19|624.99|622.59|624.99|622.59|624.59|622.19|0
1651672600000|2022-05-04 13:56:40|624.79|622.39|624.79|622.39|625.58|623.18|624.79|622.39|0
1651672610000|2022-05-04 13:56:50|625.18|622.78|626.57|624.17|626.57|624.17|625.18|622.78|0
1651672620000|2022-05-04 13:57:00|625.58|623.18|626.57|624.17|626.57|624.17|625.58|623.18|0
1651672630000|2022-05-04 13:57:10|625.98|623.58|624.79|622.39|625.98|623.58|624.79|622.39|0
1651672640000|2022-05-04 13:57:20|624.99|622.59|625.78|623.38|625.78|623.38|624.99|622.59|0
1651672650000|2022-05-04 13:57:30|626.08|623.68|626.77|624.37|626.77|624.37|626.08|623.68|0
1651672660000|2022-05-04 13:57:40|626.68|624.28|627.57|625.17|627.57|625.17|626.68|624.28|0
1651672670000|2022-05-04 13:57:50|627.76|625.36|628.07|625.67|628.16|625.76|627.76|625.36|0
1651672680000|2022-05-04 13:58:00|628.56|626.16|627.96|625.56|628.76|626.36|627.96|625.56|0
1651672690000|2022-05-04 13:58:10|627.57|625.17|628.56|626.16|628.56|626.16|627.57|625.17|0
1651672700000|2022-05-04 13:58:20|628.27|625.87|628.56|626.16|628.56|626.16|628.27|625.87|0
1651672710000|2022-05-04 13:58:30|628.36|625.96|628.56|626.16|628.76|626.36|628.36|625.96|0
1651672720000|2022-05-04 13:58:40|628.76|626.36|628.56|626.16|628.76|626.36|628.56|626.16|0
1651672730000|2022-05-04 13:58:50|628.76|626.36|628.16|625.76|628.76|626.36|628.16|625.76|0
1651672740000|2022-05-04 13:59:00|627.76|625.36|627.96|625.56|627.96|625.56|627.76|625.36|0
1651672750000|2022-05-04 13:59:10|628.36|625.96|628.07|625.67|628.46|626.06|628.07|625.67|0
1651672760000|2022-05-04 13:59:20|628.56|626.16|628.76|626.36|628.76|626.36|628.56|626.16|0
1651672770000|2022-05-04 13:59:30|628.56|626.16|628.76|626.36|628.76|626.36|628.36|625.96|0
1651672780000|2022-05-04 13:59:40|628.96|626.56|628.76|626.36|628.96|626.56|628.76|626.36|0
1651672790000|2022-05-04 13:59:50|628.96|626.56|629.06|626.66|629.16|626.76|628.96|626.56|0
1651672800000|2022-05-04 14:00:00|629.16|626.76|628.86|626.46|630.26|627.86|628.86|626.46|0
1651672810000|2022-05-04 14:00:10|628.46|626.06|629.95|627.55|630.15|627.75|628.16|625.76|0
1651672820000|2022-05-04 14:00:20|630.15|627.75|630.15|627.75|630.15|627.75|629.95|627.55|0
1651672830000|2022-05-04 14:00:30|630.45|628.05|630.15|627.75|630.45|628.05|629.75|627.35|0
1651672840000|2022-05-04 14:00:40|631.15|628.75|632.34|629.94|632.34|629.94|631.15|628.75|0
1651672850000|2022-05-04 14:00:50|632.74|630.34|632.94|630.54|632.94|630.54|632.74|630.34|0
1651672860000|2022-05-04 14:01:00|633.14|630.74|632.94|630.54|633.14|630.74|632.94|630.54|0
1651672870000|2022-05-04 14:01:10|632.34|629.94|630.95|628.55|632.34|629.94|630.55|628.15|0
1651672880000|2022-05-04 14:01:20|631.94|629.54|631.11|628.71|631.94|629.54|631.11|628.71|0
1651672890000|2022-05-04 14:01:30|631.31|628.91|632.11|629.71|632.31|629.91|631.31|628.91|0
1651672900000|2022-05-04 14:01:40|632.83|630.43|634.03|631.63|634.03|631.63|632.83|630.43|0
1651672910000|2022-05-04 14:01:50|633.55|631.15|632.55|630.15|633.55|631.15|632.55|630.15|0
1651672920000|2022-05-04 14:02:00|632.95|630.55|630.96|628.56|632.95|630.55|630.96|628.56|0
1651672930000|2022-05-04 14:02:10|631.16|628.76|630.36|627.96|631.16|628.76|630.36|627.96|0
1651672940000|2022-05-04 14:02:20|631.16|628.76|630.76|628.36|631.16|628.76|630.76|628.36|0
1651672950000|2022-05-04 14:02:30|630.16|627.76|630.96|628.56|630.96|628.56|630.16|627.76|0
1651672960000|2022-05-04 14:02:40|630.26|627.86|630.16|627.76|630.26|627.86|630.16|627.76|0
1651672970000|2022-05-04 14:02:50|630.36|627.96|629.76|627.36|630.36|627.96|629.76|627.36|0
1651672980000|2022-05-04 14:03:00|629.96|627.56|630.56|628.16|630.76|628.36|629.96|627.56|0
1651672990000|2022-05-04 14:03:10|630.76|628.36|631.36|628.96|631.36|628.96|630.76|628.36|0
1651673000000|2022-05-04 14:03:20|631.95|629.55|631.95|629.55|631.95|629.55|631.36|628.96|0
1651673010000|2022-05-04 14:03:30|631.16|628.76|631.75|629.35|631.95|629.55|631.16|628.76|0
1651673020000|2022-05-04 14:03:40|632.55|630.15|631.16|628.76|632.55|630.15|631.16|628.76|0
1651673030000|2022-05-04 14:03:50|630.96|628.56|630.96|628.56|630.96|628.56|630.96|628.56|0
1651673040000|2022-05-04 14:04:00|631.36|628.96|631.36|628.96|631.36|628.96|631.16|628.76|0
1651673050000|2022-05-04 14:04:10|631.56|629.16|631.56|629.16|631.56|629.16|631.16|628.76|0
1651673060000|2022-05-04 14:04:20|631.86|629.46|631.95|629.55|631.95|629.55|631.86|629.46|0
1651673070000|2022-05-04 14:04:30|632.06|629.66|631.75|629.35|632.15|629.75|631.75|629.35|0
1651673080000|2022-05-04 14:04:40|631.36|628.96|631.95|629.55|631.95|629.55|630.76|628.36|0
1651673090000|2022-05-04 14:04:50|632.55|630.15|632.55|630.15|632.75|630.35|632.55|630.15|0
1651673100000|2022-05-04 14:05:00|632.15|629.75|632.15|629.75|632.15|629.75|631.75|629.35|0
1651673110000|2022-05-04 14:05:10|632.95|630.55|633.15|630.75|633.35|630.95|632.95|630.55|0
1651673120000|2022-05-04 14:05:20|633.26|630.86|632.46|630.06|633.26|630.86|632.35|629.95|0
1651673130000|2022-05-04 14:05:30|632.35|629.95|632.86|630.46|633.15|630.75|632.35|629.95|0
1651673140000|2022-05-04 14:05:40|632.95|630.55|633.55|631.15|633.55|631.15|632.75|630.35|0
1651673150000|2022-05-04 14:05:50|633.75|631.35|634.15|631.75|634.15|631.75|633.55|631.15|0
1651673160000|2022-05-04 14:06:00|635.55|633.15|635.35|632.95|635.95|633.55|635.15|632.75|0
1651673170000|2022-05-04 14:06:10|635.15|632.75|634.35|631.95|635.35|632.95|634.35|631.95|0
1651673180000|2022-05-04 14:06:20|634.85|632.45|635.35|632.95|635.35|632.95|634.85|632.45|0
1651673190000|2022-05-04 14:06:30|635.15|632.75|635.95|633.55|635.95|633.55|635.15|632.75|0
1651673200000|2022-05-04 14:06:40|635.75|633.35|636.55|634.15|636.55|634.15|635.75|633.35|0
1651673210000|2022-05-04 14:06:50|636.75|634.35|635.95|633.55|636.75|634.35|635.95|633.55|0
1651673220000|2022-05-04 14:07:00|636.35|633.95|636.35|633.95|636.35|633.95|636.15|633.75|0
1651673230000|2022-05-04 14:07:10|635.75|633.35|635.75|633.35|635.95|633.55|635.75|633.35|0
1651673240000|2022-05-04 14:07:20|635.95|633.55|635.75|633.35|635.95|633.55|635.75|633.35|0
1651673250000|2022-05-04 14:07:30|635.55|633.15|636.35|633.95|636.35|633.95|635.55|633.15|0
1651673260000|2022-05-04 14:07:40|636.15|633.75|635.35|632.95|636.15|633.75|635.35|632.95|0
1651673270000|2022-05-04 14:07:50|635.55|633.15|635.55|633.15|635.75|633.35|635.55|633.15|0
1651673280000|2022-05-04 14:08:00|636.15|633.75|635.55|633.15|636.15|633.75|635.15|632.75|0
1651673290000|2022-05-04 14:08:10|635.35|632.95|635.95|633.55|635.95|633.55|635.35|632.95|0
1651673300000|2022-05-04 14:08:20|636.15|633.75|636.35|633.95|636.35|633.95|636.15|633.75|0
1651673310000|2022-05-04 14:08:30|636.55|634.15|636.55|634.15|636.75|634.35|636.35|633.95|0
1651673320000|2022-05-04 14:08:40|636.15|633.75|635.35|632.95|636.15|633.75|635.35|632.95|0
1651673330000|2022-05-04 14:08:50|634.95|632.55|634.75|632.35|634.95|632.55|634.75|632.35|0
1651673340000|2022-05-04 14:09:00|634.95|632.55|634.35|631.95|635.15|632.75|634.35|631.95|0
1651673350000|2022-05-04 14:09:10|634.75|632.35|634.15|631.75|634.75|632.35|634.15|631.75|0
1651673360000|2022-05-04 14:09:20|634.55|632.15|634.55|632.15|634.55|632.15|634.35|631.95|0
1651673370000|2022-05-04 14:09:30|634.75|632.35|634.75|632.35|634.75|632.35|634.35|631.95|0
1651673380000|2022-05-04 14:09:40|634.55|632.15|635.55|633.15|635.55|633.15|634.55|632.15|0
1651673390000|2022-05-04 14:09:50|636.15|633.75|635.75|633.35|636.15|633.75|635.75|633.35|0
1651673400000|2022-05-04 14:10:00|635.15|632.75|636.15|633.75|636.15|633.75|635.15|632.75|0
1651673410000|2022-05-04 14:10:10|636.75|634.35|634.95|632.55|636.75|634.35|634.95|632.55|0
1651673420000|2022-05-04 14:10:20|634.35|631.95|633.95|631.55|634.35|631.95|633.95|631.55|0
1651673430000|2022-05-04 14:10:30|634.35|631.95|633.75|631.35|634.35|631.95|633.75|631.35|0
1651673440000|2022-05-04 14:10:40|633.55|631.15|633.85|631.45|633.85|631.45|633.55|631.15|0
1651673450000|2022-05-04 14:10:50|633.55|631.15|633.15|630.75|633.55|631.15|633.15|630.75|0
1651673460000|2022-05-04 14:11:00|633.35|630.95|632.95|630.55|633.35|630.95|632.95|630.55|0
1651673470000|2022-05-04 14:11:10|633.05|630.65|633.35|630.95|633.35|630.95|633.05|630.65|0
1651673480000|2022-05-04 14:11:20|632.95|630.55|633.35|630.95|633.35|630.95|632.95|630.55|0
1651673490000|2022-05-04 14:11:30|632.95|630.55|632.55|630.15|632.95|630.55|632.35|629.95|0
1651673500000|2022-05-04 14:11:40|632.15|629.75|631.75|629.35|632.15|629.75|631.75|629.35|0
1651673510000|2022-05-04 14:11:50|632.15|629.75|632.75|630.35|632.75|630.35|632.15|629.75|0
1651673520000|2022-05-04 14:12:00|632.95|630.55|632.55|630.15|632.95|630.55|632.55|630.15|0
1651673530000|2022-05-04 14:12:10|632.75|630.35|633.75|631.35|633.75|631.35|632.75|630.35|0
1651673540000|2022-05-04 14:12:20|633.95|631.55|633.55|631.15|633.95|631.55|633.55|631.15|0
1651673550000|2022-05-04 14:12:30|633.35|630.95|633.95|631.55|633.95|631.55|633.35|630.95|0
1651673560000|2022-05-04 14:12:40|634.15|631.75|634.55|632.15|634.55|632.15|634.15|631.75|0
1651673570000|2022-05-04 14:12:50|634.75|632.35|634.55|632.15|634.95|632.55|634.55|632.15|0
1651673580000|2022-05-04 14:13:00|633.95|631.55|634.15|631.75|634.15|631.75|633.75|631.35|0
1651673590000|2022-05-04 14:13:10|634.35|631.95|633.25|630.85|634.35|631.95|633.15|630.75|0
1651673600000|2022-05-04 14:13:20|633.55|631.15|633.35|630.95|633.95|631.55|633.15|630.75|0
1651673610000|2022-05-04 14:13:30|633.95|631.55|633.95|631.55|633.95|631.55|633.85|631.45|0
1651673620000|2022-05-04 14:13:40|634.15|631.75|634.55|632.15|634.55|632.15|634.15|631.75|0
1651673630000|2022-05-04 14:13:50|634.25|631.85|634.35|631.95|634.45|632.05|634.15|631.75|0
1651673640000|2022-05-04 14:14:00|634.75|632.35|635.15|632.75|635.15|632.75|634.75|632.35|0
1651673650000|2022-05-04 14:14:10|634.65|632.25|634.65|632.25|634.65|632.25|634.65|632.25|0
1651673660000|2022-05-04 14:14:20|635.15|632.75|634.75|632.35|635.15|632.75|634.75|632.35|0
1651673670000|2022-05-04 14:14:30|635.15|632.75|637.35|634.95|637.35|634.95|635.15|632.75|0
1651673680000|2022-05-04 14:14:40|637.55|635.15|637.75|635.35|637.95|635.55|637.55|635.15|0
1651673690000|2022-05-04 14:14:50|637.95|635.55|637.95|635.55|637.95|635.55|637.75|635.35|0
1651673700000|2022-05-04 14:15:00|639.15|636.75|639.95|637.55|639.95|637.55|639.15|636.75|0
1651673710000|2022-05-04 14:15:10|639.55|637.15|639.95|637.55|639.95|637.55|639.35|636.95|0
1651673720000|2022-05-04 14:15:20|640.96|638.56|641.36|638.96|641.36|638.96|640.76|638.36|0
1651673730000|2022-05-04 14:15:30|641.56|639.16|641.36|638.96|641.56|639.16|641.36|638.96|0
1651673740000|2022-05-04 14:15:40|641.56|639.16|640.36|637.96|641.56|639.16|640.36|637.96|0
1651673750000|2022-05-04 14:15:50|639.55|637.15|639.95|637.55|639.95|637.55|639.35|636.95|0
1651673760000|2022-05-04 14:16:00|640.36|637.96|640.36|637.96|640.36|637.96|639.75|637.35|0
1651673770000|2022-05-04 14:16:10|640.56|638.16|640.56|638.16|640.56|638.16|640.36|637.96|0
1651673780000|2022-05-04 14:16:20|640.16|637.76|640.16|637.76|640.16|637.76|639.55|637.15|0
1651673790000|2022-05-04 14:16:30|639.75|637.35|638.95|636.55|639.75|637.35|638.95|636.55|0
1651673800000|2022-05-04 14:16:40|638.75|636.35|638.95|636.55|638.95|636.55|638.75|636.35|0
1651673810000|2022-05-04 14:16:50|638.55|636.15|638.75|636.35|638.75|636.35|638.55|636.15|0
1651673820000|2022-05-04 14:17:00|638.35|635.95|638.75|636.35|638.75|636.35|638.15|635.75|0
1651673830000|2022-05-04 14:17:10|638.55|636.15|638.55|636.15|638.95|636.55|638.55|636.15|0
1651673840000|2022-05-04 14:17:20|638.45|636.05|638.95|636.55|638.95|636.55|638.45|636.05|0
1651673850000|2022-05-04 14:17:30|638.75|636.35|638.35|635.95|638.75|636.35|638.35|635.95|0
1651673860000|2022-05-04 14:17:40|638.25|635.85|638.85|636.45|638.85|636.45|638.25|635.85|0
1651673870000|2022-05-04 14:17:50|638.75|636.35|638.35|635.95|638.75|636.35|638.35|635.95|0
1651673880000|2022-05-04 14:18:00|638.55|636.15|638.65|636.25|638.75|636.35|638.55|636.15|0
1651673890000|2022-05-04 14:18:10|638.75|636.35|638.55|636.15|638.75|636.35|638.45|636.05|0
1651673900000|2022-05-04 14:18:20|638.15|635.75|637.75|635.35|638.15|635.75|637.75|635.35|0
1651673910000|2022-05-04 14:18:30|638.35|635.95|638.35|635.95|638.55|636.15|638.35|635.95|0
1651673920000|2022-05-04 14:18:40|637.75|635.35|637.35|634.95|637.75|635.35|637.15|634.75|0
1651673930000|2022-05-04 14:18:50|637.95|635.55|637.95|635.55|637.95|635.55|637.55|635.15|0
1651673940000|2022-05-04 14:19:00|638.35|635.95|638.75|636.35|638.95|636.55|638.35|635.95|0
1651673950000|2022-05-04 14:19:10|637.95|635.55|637.25|634.85|637.95|635.55|636.55|634.15|0
1651673960000|2022-05-04 14:19:20|637.55|635.15|636.75|634.35|637.55|635.15|636.55|634.15|0
1651673970000|2022-05-04 14:19:30|636.55|634.15|637.35|634.95|637.35|634.95|636.55|634.15|0
1651673980000|2022-05-04 14:19:40|637.75|635.35|638.15|635.75|638.15|635.75|637.75|635.35|0
1651673990000|2022-05-04 14:19:50|638.35|635.95|638.15|635.75|638.35|635.95|638.15|635.75|0
1651674000000|2022-05-04 14:20:00|638.35|635.95|639.55|637.15|639.55|637.15|638.35|635.95|0
1651674010000|2022-05-04 14:20:10|638.95|636.55|638.25|635.85|638.95|636.55|637.95|635.55|0
1651674020000|2022-05-04 14:20:20|638.35|635.95|637.75|635.35|638.75|636.35|637.75|635.35|0
1651674030000|2022-05-04 14:20:30|637.55|635.15|637.95|635.55|637.95|635.55|637.55|635.15|0
1651674040000|2022-05-04 14:20:40|637.55|635.15|637.55|635.15|637.55|635.15|636.75|634.35|0
1651674050000|2022-05-04 14:20:50|637.75|635.35|637.35|634.95|637.75|635.35|637.35|634.95|0
1651674060000|2022-05-04 14:21:00|637.15|634.75|636.95|634.55|637.55|635.15|636.95|634.55|0
1651674070000|2022-05-04 14:21:10|637.35|634.95|637.15|634.75|637.35|634.95|636.75|634.35|0
1651674080000|2022-05-04 14:21:20|637.35|634.95|637.95|635.55|637.95|635.55|637.35|634.95|0
1651674090000|2022-05-04 14:21:30|637.75|635.35|637.95|635.55|637.95|635.55|637.55|635.15|0
1651674100000|2022-05-04 14:21:40|638.15|635.75|638.25|635.85|638.35|635.95|637.95|635.55|0
1651674110000|2022-05-04 14:21:50|638.55|636.15|638.95|636.55|639.35|636.95|638.55|636.15|0
1651674120000|2022-05-04 14:22:00|639.15|636.75|638.95|636.55|639.35|636.95|638.95|636.55|0
1651674130000|2022-05-04 14:22:10|638.55|636.15|638.15|635.75|638.55|636.15|638.15|635.75|0
1651674140000|2022-05-04 14:22:20|637.95|635.55|637.55|635.15|637.95|635.55|637.25|634.85|0
1651674150000|2022-05-04 14:22:30|636.95|634.55|637.75|635.35|637.75|635.35|636.95|634.55|0
1651674160000|2022-05-04 14:22:40|637.55|635.15|637.35|634.95|637.55|635.15|637.15|634.75|0
1651674170000|2022-05-04 14:22:50|637.15|634.75|637.35|634.95|637.75|635.35|637.15|634.75|0
1651674180000|2022-05-04 14:23:00|637.95|635.55|637.95|635.55|637.95|635.55|637.95|635.55|0
1651674190000|2022-05-04 14:23:10|637.55|635.15|637.35|634.95|637.55|635.15|637.15|634.75|0
1651674200000|2022-05-04 14:23:20|636.95|634.55|637.55|635.15|637.55|635.15|636.95|634.55|0
1651674210000|2022-05-04 14:23:30|637.25|634.85|637.15|634.75|637.25|634.85|636.95|634.55|0
1651674220000|2022-05-04 14:23:40|636.75|634.35|636.55|634.15|636.75|634.35|636.55|634.15|0
1651674230000|2022-05-04 14:23:50|636.75|634.35|636.85|634.45|636.85|634.45|636.15|633.75|0
1651674240000|2022-05-04 14:24:00|636.35|633.95|636.55|634.15|636.55|634.15|636.35|633.95|0
1651674250000|2022-05-04 14:24:10|635.74|633.34|635.14|632.74|635.74|633.34|635.14|632.74|0
1651674260000|2022-05-04 14:24:20|635.05|632.65|635.94|633.54|635.94|633.54|635.05|632.65|0
1651674270000|2022-05-04 14:24:30|636.14|633.74|636.14|633.74|636.34|633.94|636.14|633.74|0
1651674280000|2022-05-04 14:24:40|636.34|633.94|637.15|634.75|637.15|634.75|636.34|633.94|0
1651674290000|2022-05-04 14:24:50|636.75|634.35|636.85|634.45|636.85|634.45|636.75|634.35|0
1651674300000|2022-05-04 14:25:00|637.15|634.75|637.15|634.75|637.35|634.95|637.15|634.75|0
1651674310000|2022-05-04 14:25:10|637.35|634.95|637.55|635.15|637.55|635.15|637.15|634.75|0
1651674320000|2022-05-04 14:25:20|637.95|635.55|636.14|633.74|637.95|635.55|635.94|633.54|0
1651674330000|2022-05-04 14:25:30|635.94|633.54|638.15|635.75|638.15|635.75|635.94|633.54|0
1651674340000|2022-05-04 14:25:40|637.75|635.35|637.45|635.05|637.75|635.35|637.45|635.05|0
1651674350000|2022-05-04 14:25:50|637.15|634.75|637.55|635.15|637.75|635.35|636.95|634.55|0
1651674360000|2022-05-04 14:26:00|637.75|635.35|635.54|633.14|637.75|635.35|635.54|633.14|0
1651674370000|2022-05-04 14:26:10|635.74|633.34|634.74|632.34|635.74|633.34|634.74|632.34|0
1651674380000|2022-05-04 14:26:20|635.14|632.74|634.94|632.54|635.34|632.94|634.74|632.34|0
1651674390000|2022-05-04 14:26:30|634.54|632.14|634.14|631.74|634.54|632.14|633.74|631.34|0
1651674400000|2022-05-04 14:26:40|634.74|632.34|634.54|632.14|635.14|632.74|634.54|632.14|0
1651674410000|2022-05-04 14:26:50|633.94|631.54|633.74|631.34|633.94|631.54|633.35|630.95|0
1651674420000|2022-05-04 14:27:00|633.35|630.95|633.74|631.34|633.74|631.34|633.25|630.85|0
1651674430000|2022-05-04 14:27:10|633.55|631.15|633.25|630.85|633.55|631.15|633.15|630.75|0
1651674440000|2022-05-04 14:27:20|633.35|630.95|632.95|630.55|633.35|630.95|632.95|630.55|0
1651674450000|2022-05-04 14:27:30|632.75|630.35|632.95|630.55|632.95|630.55|632.15|629.75|0
1651674460000|2022-05-04 14:27:40|633.35|630.95|634.65|632.25|634.74|632.34|633.35|630.95|0
1651674470000|2022-05-04 14:27:50|634.94|632.54|635.14|632.74|635.14|632.74|634.74|632.34|0
1651674480000|2022-05-04 14:28:00|634.74|632.34|634.34|631.94|634.74|632.34|634.14|631.74|0
1651674490000|2022-05-04 14:28:10|634.74|632.34|635.14|632.74|635.14|632.74|634.74|632.34|0
1651674500000|2022-05-04 14:28:20|635.45|633.05|634.74|632.34|635.45|633.05|634.74|632.34|0
1651674510000|2022-05-04 14:28:30|634.94|632.54|634.94|632.54|635.14|632.74|634.74|632.34|0
1651674520000|2022-05-04 14:28:40|634.34|631.94|633.74|631.34|634.54|632.14|633.74|631.34|0
1651674530000|2022-05-04 14:28:50|634.14|631.74|633.54|631.14|634.14|631.74|633.54|631.14|0
1651674540000|2022-05-04 14:29:00|633.94|631.54|633.34|630.94|633.94|631.54|633.34|630.94|0
1651674550000|2022-05-04 14:29:10|633.74|631.34|633.54|631.14|633.94|631.54|633.54|631.14|0
1651674560000|2022-05-04 14:29:20|633.94|631.54|634.34|631.94|634.34|631.94|633.94|631.54|0
1651674570000|2022-05-04 14:29:30|635.14|632.74|634.94|632.54|635.54|633.14|634.94|632.54|0
1651674580000|2022-05-04 14:29:40|634.74|632.34|635.34|632.94|635.34|632.94|634.74|632.34|0
1651674590000|2022-05-04 14:29:50|635.14|632.74|635.25|632.85|635.25|632.85|634.94|632.54|0
1651674600000|2022-05-04 14:30:00|634.94|632.54|635.94|633.54|635.94|633.54|634.54|632.14|0
1651674610000|2022-05-04 14:30:10|636.74|634.34|635.54|633.14|636.94|634.54|635.54|633.14|0
1651674620000|2022-05-04 14:30:20|636.34|633.94|636.34|633.94|636.54|634.14|636.14|633.74|0
1651674630000|2022-05-04 14:30:30|636.54|634.14|636.14|633.74|636.74|634.34|636.14|633.74|0
1651674640000|2022-05-04 14:30:40|636.34|633.94|635.94|633.54|636.34|633.94|635.74|633.34|0
1651674650000|2022-05-04 14:30:50|636.14|633.74|634.54|632.14|636.34|633.94|634.54|632.14|0
1651674660000|2022-05-04 14:31:00|634.94|632.54|634.74|632.34|634.94|632.54|634.74|632.34|0
1651674670000|2022-05-04 14:31:10|634.34|631.94|634.14|631.74|634.34|631.94|633.74|631.34|0
1651674680000|2022-05-04 14:31:20|633.94|631.54|635.74|633.34|635.74|633.34|633.94|631.54|0
1651674690000|2022-05-04 14:31:30|636.14|633.74|636.05|633.65|636.14|633.74|635.74|633.34|0
1651674700000|2022-05-04 14:31:40|636.54|634.14|634.94|632.54|636.54|634.14|634.94|632.54|0
1651674710000|2022-05-04 14:31:50|635.34|632.94|634.74|632.34|635.54|633.14|634.74|632.34|0
1651674720000|2022-05-04 14:32:00|634.34|631.94|633.94|631.54|634.54|632.14|633.74|631.34|0
1651674730000|2022-05-04 14:32:10|634.94|632.54|634.54|632.14|634.94|632.54|634.54|632.14|0
1651674740000|2022-05-04 14:32:20|634.94|632.54|634.94|632.54|634.94|632.54|634.34|631.94|0
1651674750000|2022-05-04 14:32:30|635.14|632.74|635.94|633.54|635.94|633.54|635.14|632.74|0
1651674760000|2022-05-04 14:32:40|636.14|633.74|636.54|634.14|636.54|634.14|636.14|633.74|0
1651674770000|2022-05-04 14:32:50|636.74|634.34|637.54|635.14|637.54|635.14|636.74|634.34|0
1651674780000|2022-05-04 14:33:00|637.95|635.55|638.55|636.15|638.75|636.35|637.95|635.55|0
1651674790000|2022-05-04 14:33:10|638.35|635.95|639.55|637.15|639.55|637.15|638.35|635.95|0
1651674800000|2022-05-04 14:33:20|639.15|636.75|638.95|636.55|639.15|636.75|638.55|636.15|0
1651674810000|2022-05-04 14:33:30|639.15|636.75|638.95|636.55|639.15|636.75|638.75|636.35|0
1651674820000|2022-05-04 14:33:40|637.94|635.54|639.15|636.75|639.15|636.75|637.94|635.54|0
1651674830000|2022-05-04 14:33:50|639.55|637.15|640.35|637.95|640.35|637.95|639.55|637.15|0
1651674840000|2022-05-04 14:34:00|641.15|638.75|641.36|638.96|641.36|638.96|640.75|638.35|0
1651674850000|2022-05-04 14:34:10|641.15|638.75|641.56|639.16|641.56|639.16|641.15|638.75|0
1651674860000|2022-05-04 14:34:20|642.16|639.76|642.96|640.56|642.96|640.56|642.16|639.76|0
1651674870000|2022-05-04 14:34:30|642.76|640.36|643.16|640.76|643.16|640.76|642.76|640.36|0
1651674880000|2022-05-04 14:34:40|642.96|640.56|642.36|639.96|642.96|640.56|642.36|639.96|0
1651674890000|2022-05-04 14:34:50|642.56|640.16|641.76|639.36|642.56|640.16|641.76|639.36|0
1651674900000|2022-05-04 14:35:00|641.36|638.96|640.75|638.35|641.36|638.96|640.75|638.35|0
1651674910000|2022-05-04 14:35:10|641.15|638.75|641.56|639.16|641.76|639.36|641.15|638.75|0
1651674920000|2022-05-04 14:35:20|641.36|638.96|640.15|637.75|641.36|638.96|640.15|637.75|0
1651674930000|2022-05-04 14:35:30|639.95|637.55|640.15|637.75|640.35|637.95|639.95|637.55|0
1651674940000|2022-05-04 14:35:40|640.35|637.95|640.35|637.95|640.35|637.95|640.15|637.75|0
1651674950000|2022-05-04 14:35:50|639.75|637.35|637.94|635.54|639.75|637.35|637.94|635.54|0
1651674960000|2022-05-04 14:36:00|637.74|635.34|637.74|635.34|637.74|635.34|637.54|635.14|0
1651674970000|2022-05-04 14:36:10|637.54|635.14|637.07|634.67|637.54|635.14|637.07|634.67|0
1651674980000|2022-05-04 14:36:20|636.77|634.37|637.27|634.87|637.27|634.87|636.77|634.37|0
1651674990000|2022-05-04 14:36:30|637.58|635.18|637.99|635.59|638.39|635.99|637.47|635.07|0
1651675000000|2022-05-04 14:36:40|637.79|635.39|638.39|635.99|638.39|635.99|637.79|635.39|0
1651675010000|2022-05-04 14:36:50|638.59|636.19|638.79|636.39|638.79|636.39|638.19|635.79|0
1651675020000|2022-05-04 14:37:00|638.99|636.59|638.99|636.59|638.99|636.59|638.39|635.99|0
1651675030000|2022-05-04 14:37:10|639.09|636.69|638.39|635.99|639.09|636.69|638.39|635.99|0
1651675040000|2022-05-04 14:37:20|638.19|635.79|637.79|635.39|638.19|635.79|637.79|635.39|0
1651675050000|2022-05-04 14:37:30|638.49|636.09|638.19|635.79|638.49|636.09|638.19|635.79|0
1651675060000|2022-05-04 14:37:40|638.39|635.99|637.29|634.89|638.39|635.99|637.29|634.89|0
1651675070000|2022-05-04 14:37:50|637.39|634.99|638.09|635.69|638.09|635.69|637.39|634.99|0
1651675080000|2022-05-04 14:38:00|637.39|634.99|637.39|634.99|637.39|634.99|636.99|634.59|0
1651675090000|2022-05-04 14:38:10|637.79|635.39|637.79|635.39|637.79|635.39|637.49|635.09|0
1651675100000|2022-05-04 14:38:20|637.39|634.99|637.19|634.79|637.59|635.19|637.19|634.79|0
1651675110000|2022-05-04 14:38:30|637.39|634.99|637.19|634.79|637.49|635.09|637.19|634.79|0
1651675120000|2022-05-04 14:38:40|637.39|634.99|637.19|634.79|637.39|634.99|636.79|634.39|0
1651675130000|2022-05-04 14:38:50|637.59|635.19|637.59|635.19|637.99|635.59|637.59|635.19|0
1651675140000|2022-05-04 14:39:00|637.99|635.59|637.79|635.39|637.99|635.59|637.59|635.19|0
1651675150000|2022-05-04 14:39:10|638.09|635.69|638.09|635.69|638.39|635.99|638.09|635.69|0
1651675160000|2022-05-04 14:39:20|638.19|635.79|636.99|634.59|638.19|635.79|636.99|634.59|0
1651675170000|2022-05-04 14:39:30|637.19|634.79|636.79|634.39|637.19|634.79|636.79|634.39|0
1651675180000|2022-05-04 14:39:40|636.59|634.19|636.39|633.99|636.99|634.59|636.39|633.99|0
1651675190000|2022-05-04 14:39:50|636.19|633.79|636.19|633.79|636.19|633.79|635.89|633.49|0
1651675200000|2022-05-04 14:40:00|636.39|633.99|636.99|634.59|637.19|634.79|636.39|633.99|0
1651675210000|2022-05-04 14:40:10|635.99|633.59|634.59|632.19|635.99|633.59|634.59|632.19|0
1651675220000|2022-05-04 14:40:20|634.39|631.99|634.99|632.59|634.99|632.59|634.19|631.79|0
1651675230000|2022-05-04 14:40:30|635.19|632.79|635.19|632.79|635.19|632.79|635.19|632.79|0
1651675240000|2022-05-04 14:40:40|635.39|632.99|634.79|632.39|635.59|633.19|634.79|632.39|0
1651675250000|2022-05-04 14:40:50|634.99|632.59|633.79|631.39|634.99|632.59|633.79|631.39|0
1651675260000|2022-05-04 14:41:00|633.59|631.19|634.19|631.79|634.39|631.99|633.59|631.19|0
1651675270000|2022-05-04 14:41:10|634.39|631.99|634.39|631.99|634.59|632.19|634.39|631.99|0
1651675280000|2022-05-04 14:41:20|634.79|632.39|634.79|632.39|634.79|632.39|634.49|632.09|0
1651675290000|2022-05-04 14:41:30|635.19|632.79|635.79|633.39|635.79|633.39|635.19|632.79|0
1651675300000|2022-05-04 14:41:40|634.99|632.59|634.59|632.19|635.19|632.79|634.59|632.19|0
1651675310000|2022-05-04 14:41:50|634.29|631.89|633.99|631.59|634.29|631.89|633.79|631.39|0
1651675320000|2022-05-04 14:42:00|634.39|631.99|634.79|632.39|635.39|632.99|634.39|631.99|0
1651675330000|2022-05-04 14:42:10|634.39|631.99|635.19|632.79|635.19|632.79|634.39|631.99|0
1651675340000|2022-05-04 14:42:20|634.79|632.39|634.59|632.19|634.79|632.39|633.79|631.39|0
1651675350000|2022-05-04 14:42:30|634.39|631.99|634.19|631.79|634.39|631.99|634.19|631.79|0
1651675360000|2022-05-04 14:42:40|634.99|632.59|635.19|632.79|635.19|632.79|634.89|632.49|0
1651675370000|2022-05-04 14:42:50|635.39|632.99|635.19|632.79|635.59|633.19|634.99|632.59|0
1651675380000|2022-05-04 14:43:00|634.79|632.39|634.59|632.19|634.99|632.59|634.59|632.19|0
1651675390000|2022-05-04 14:43:10|634.79|632.39|634.99|632.59|635.39|632.99|634.79|632.39|0
1651675400000|2022-05-04 14:43:20|635.19|632.79|635.79|633.39|635.79|633.39|635.19|632.79|0
1651675410000|2022-05-04 14:43:30|635.99|633.59|635.99|633.59|635.99|633.59|635.99|633.59|0
1651675420000|2022-05-04 14:43:40|636.19|633.79|635.39|632.99|636.19|633.79|635.39|632.99|0
1651675430000|2022-05-04 14:43:50|635.79|633.39|636.59|634.19|636.59|634.19|635.79|633.39|0
1651675440000|2022-05-04 14:44:00|636.39|633.99|636.39|633.99|636.39|633.99|636.19|633.79|0
1651675450000|2022-05-04 14:44:10|636.19|633.79|636.19|633.79|636.78|634.38|636.19|633.79|0
1651675460000|2022-05-04 14:44:20|636.09|633.69|636.19|633.79|636.39|633.99|636.09|633.69|0
1651675470000|2022-05-04 14:44:30|636.38|633.98|635.79|633.39|636.38|633.98|635.79|633.39|0
1651675480000|2022-05-04 14:44:40|635.39|632.99|635.99|633.59|636.19|633.79|635.39|632.99|0
1651675490000|2022-05-04 14:44:50|635.79|633.39|635.79|633.39|635.79|633.39|635.79|633.39|0
1651675500000|2022-05-04 14:45:00|635.39|632.99|636.18|633.78|636.18|633.78|635.39|632.99|0
1651675510000|2022-05-04 14:45:10|635.79|633.39|634.99|632.59|635.79|633.39|634.99|632.59|0
1651675520000|2022-05-04 14:45:20|634.39|631.99|633.99|631.59|634.39|631.99|633.99|631.59|0
1651675530000|2022-05-04 14:45:30|633.89|631.49|634.19|631.79|634.19|631.79|633.39|630.99|0
1651675540000|2022-05-04 14:45:40|634.99|632.59|635.19|632.79|635.39|632.99|634.99|632.59|0
1651675550000|2022-05-04 14:45:50|634.99|632.59|635.19|632.79|635.19|632.79|634.59|632.19|0
1651675560000|2022-05-04 14:46:00|635.39|632.99|634.99|632.59|635.39|632.99|634.59|632.19|0
1651675570000|2022-05-04 14:46:10|635.19|632.79|634.69|632.29|635.19|632.79|634.69|632.29|0
1651675580000|2022-05-04 14:46:20|634.99|632.59|634.59|632.19|634.99|632.59|634.59|632.19|0
1651675590000|2022-05-04 14:46:30|634.99|632.59|634.99|632.59|635.19|632.79|634.99|632.59|0
1651675600000|2022-05-04 14:46:40|634.79|632.39|634.39|631.99|634.79|632.39|634.39|631.99|0
1651675610000|2022-05-04 14:46:50|634.59|632.19|634.39|631.99|634.79|632.39|634.39|631.99|0
1651675620000|2022-05-04 14:47:00|633.79|631.39|634.59|632.19|634.59|632.19|633.79|631.39|0
1651675630000|2022-05-04 14:47:10|634.19|631.79|633.99|631.59|634.19|631.79|633.99|631.59|0
1651675640000|2022-05-04 14:47:20|633.59|631.19|633.39|630.99|633.59|631.19|633.39|630.99|0
1651675650000|2022-05-04 14:47:30|633.79|631.39|632.79|630.39|633.79|631.39|632.79|630.39|0
1651675660000|2022-05-04 14:47:40|632.59|630.19|633.39|630.99|633.39|630.99|632.59|630.19|0
1651675670000|2022-05-04 14:47:50|633.79|631.39|633.39|630.99|634.19|631.79|633.39|630.99|0
1651675680000|2022-05-04 14:48:00|633.79|631.39|634.99|632.59|634.99|632.59|633.79|631.39|0
1651675690000|2022-05-04 14:48:10|635.19|632.79|634.99|632.59|635.19|632.79|634.99|632.59|0
1651675700000|2022-05-04 14:48:20|635.38|632.98|635.58|633.18|635.58|633.18|635.19|632.79|0
1651675710000|2022-05-04 14:48:30|635.38|632.98|635.38|632.98|635.78|633.38|635.38|632.98|0
1651675720000|2022-05-04 14:48:40|635.18|632.78|634.59|632.19|635.18|632.78|634.59|632.19|0
1651675730000|2022-05-04 14:48:50|634.99|632.59|635.38|632.98|635.38|632.98|634.89|632.49|0
1651675740000|2022-05-04 14:49:00|636.18|633.78|635.78|633.38|636.38|633.98|635.78|633.38|0
1651675750000|2022-05-04 14:49:10|635.98|633.58|635.78|633.38|635.98|633.58|635.38|632.98|0
1651675760000|2022-05-04 14:49:20|635.18|632.78|635.09|632.69|635.38|632.98|634.69|632.29|0
1651675770000|2022-05-04 14:49:30|635.58|633.18|635.58|633.18|636.18|633.78|635.38|632.98|0
1651675780000|2022-05-04 14:49:40|635.98|633.58|636.18|633.78|636.58|634.18|635.98|633.58|0
1651675790000|2022-05-04 14:49:50|635.78|633.38|635.78|633.38|635.78|633.38|635.38|632.98|0
1651675800000|2022-05-04 14:50:00|635.38|632.98|636.18|633.78|636.18|633.78|635.38|632.98|0
1651675810000|2022-05-04 14:50:10|636.58|634.18|636.18|633.78|636.58|634.18|636.18|633.78|0
1651675820000|2022-05-04 14:50:20|636.58|634.18|635.98|633.58|636.78|634.38|635.78|633.38|0
1651675830000|2022-05-04 14:50:30|635.78|633.38|637.78|635.38|637.78|635.38|635.78|633.38|0
1651675840000|2022-05-04 14:50:40|637.58|635.18|637.18|634.78|637.58|635.18|636.98|634.58|0
1651675850000|2022-05-04 14:50:50|637.38|634.98|637.98|635.58|638.18|635.78|637.38|634.98|0
1651675860000|2022-05-04 14:51:00|638.09|635.69|639.59|637.19|639.59|637.19|638.09|635.69|0
1651675870000|2022-05-04 14:51:10|639.69|637.29|639.79|637.39|639.99|637.59|639.69|637.29|0
1651675880000|2022-05-04 14:51:20|639.59|637.19|638.38|635.98|639.79|637.39|638.38|635.98|0
1651675890000|2022-05-04 14:51:30|638.18|635.78|637.18|634.78|638.18|635.78|637.18|634.78|0
1651675900000|2022-05-04 14:51:40|637.38|634.98|636.78|634.38|637.38|634.98|636.38|633.98|0
1651675910000|2022-05-04 14:51:50|636.98|634.58|639.39|636.99|639.39|636.99|636.98|634.58|0
1651675920000|2022-05-04 14:52:00|638.98|636.58|639.59|637.19|639.59|637.19|638.98|636.58|0
1651675930000|2022-05-04 14:52:10|639.79|637.39|639.99|637.59|639.99|637.59|639.39|636.99|0
1651675940000|2022-05-04 14:52:20|639.79|637.39|639.79|637.39|639.99|637.59|639.79|637.39|0
1651675950000|2022-05-04 14:52:30|639.99|637.59|638.98|636.58|639.99|637.59|638.98|636.58|0
1651675960000|2022-05-04 14:52:40|638.78|636.38|638.18|635.78|638.78|636.38|638.18|635.78|0
1651675970000|2022-05-04 14:52:50|637.98|635.58|638.18|635.78|638.18|635.78|637.98|635.58|0
1651675980000|2022-05-04 14:53:00|638.78|636.38|637.98|635.58|638.78|636.38|637.78|635.38|0
1651675990000|2022-05-04 14:53:10|636.98|634.58|638.38|635.98|638.38|635.98|636.98|634.58|0
1651676000000|2022-05-04 14:53:20|637.78|635.38|637.98|635.58|638.38|635.98|637.78|635.38|0
1651676010000|2022-05-04 14:53:30|638.38|635.98|639.18|636.78|639.18|636.78|638.38|635.98|0
1651676020000|2022-05-04 14:53:40|638.78|636.38|639.09|636.69|639.09|636.69|638.58|636.18|0
1651676030000|2022-05-04 14:53:50|638.98|636.58|638.38|635.98|638.98|636.58|638.18|635.78|0
1651676040000|2022-05-04 14:54:00|638.09|635.69|638.18|635.78|638.58|636.18|638.09|635.69|0
1651676050000|2022-05-04 14:54:10|637.98|635.58|637.38|634.98|637.98|635.58|637.38|634.98|0
1651676060000|2022-05-04 14:54:20|637.58|635.18|637.18|634.78|637.58|635.18|637.09|634.69|0
1651676070000|2022-05-04 14:54:30|637.78|635.38|637.38|634.98|637.78|635.38|637.38|634.98|0
1651676080000|2022-05-04 14:54:40|637.18|634.78|638.18|635.78|638.18|635.78|637.18|634.78|0
1651676090000|2022-05-04 14:54:50|637.98|635.58|637.98|635.58|638.18|635.78|637.78|635.38|0
1651676100000|2022-05-04 14:55:00|638.38|635.98|638.58|636.18|638.58|636.18|638.18|635.78|0
1651676110000|2022-05-04 14:55:10|638.38|635.98|638.89|636.49|638.89|636.49|638.38|635.98|0
1651676120000|2022-05-04 14:55:20|638.58|636.18|637.29|634.89|638.58|636.18|637.29|634.89|0
1651676130000|2022-05-04 14:55:30|636.98|634.58|636.98|634.58|637.18|634.78|636.98|634.58|0
1651676140000|2022-05-04 14:55:40|636.58|634.18|636.98|634.58|636.98|634.58|636.58|634.18|0
1651676150000|2022-05-04 14:55:50|636.78|634.38|636.78|634.38|637.38|634.98|636.78|634.38|0
1651676160000|2022-05-04 14:56:00|636.98|634.58|636.38|633.98|637.18|634.78|636.38|633.98|0
1651676170000|2022-05-04 14:56:10|636.58|634.18|637.18|634.78|637.38|634.98|636.58|634.18|0
1651676180000|2022-05-04 14:56:20|637.58|635.18|637.38|634.98|637.78|635.38|637.38|634.98|0
1651676190000|2022-05-04 14:56:30|637.18|634.78|637.18|634.78|637.58|635.18|637.18|634.78|0
1651676200000|2022-05-04 14:56:40|637.38|634.98|637.58|635.18|637.58|635.18|637.18|634.78|0
1651676210000|2022-05-04 14:56:50|637.18|634.78|638.18|635.78|638.18|635.78|637.18|634.78|0
1651676220000|2022-05-04 14:57:00|638.09|635.69|638.38|635.98|638.49|636.09|638.09|635.69|0
1651676230000|2022-05-04 14:57:10|638.69|636.29|638.58|636.18|638.98|636.58|638.58|636.18|0
1651676240000|2022-05-04 14:57:20|638.18|635.78|638.38|635.98|638.49|636.09|638.18|635.78|0
1651676250000|2022-05-04 14:57:30|638.18|635.78|638.58|636.18|638.58|636.18|638.18|635.78|0
1651676260000|2022-05-04 14:57:40|638.78|636.38|638.58|636.18|638.78|636.38|638.58|636.18|0
1651676270000|2022-05-04 14:57:50|638.78|636.38|638.18|635.78|638.78|636.38|638.18|635.78|0
1651676280000|2022-05-04 14:58:00|637.98|635.58|637.78|635.38|637.98|635.58|637.78|635.38|0
1651676290000|2022-05-04 14:58:10|638.78|636.38|639.18|636.78|639.38|636.98|638.78|636.38|0
1651676300000|2022-05-04 14:58:20|638.78|636.38|637.89|635.49|638.78|636.38|637.89|635.49|0
1651676310000|2022-05-04 14:58:30|637.58|635.18|637.58|635.18|637.58|635.18|637.38|634.98|0
1651676320000|2022-05-04 14:58:40|637.38|634.98|637.18|634.78|637.58|635.18|637.18|634.78|0
1651676330000|2022-05-04 14:58:50|635.78|633.38|636.18|633.78|636.18|633.78|635.78|633.38|0
1651676340000|2022-05-04 14:59:00|635.98|633.58|635.58|633.18|635.98|633.58|635.58|633.18|0
1651676350000|2022-05-04 14:59:10|635.78|633.38|637.26|634.86|637.26|634.86|635.78|633.38|0
1651676360000|2022-05-04 14:59:20|637.66|635.26|637.14|634.74|637.86|635.46|636.94|634.54|0
1651676370000|2022-05-04 14:59:30|637.34|634.94|637.95|635.55|637.95|635.55|637.14|634.74|0
1651676380000|2022-05-04 14:59:40|637.34|634.94|636.54|634.14|637.34|634.94|636.54|634.14|0
1651676390000|2022-05-04 14:59:50|636.34|633.94|637.14|634.74|637.14|634.74|636.34|633.94|0
1651676400000|2022-05-04 15:00:00|636.54|634.14|636.74|634.34|637.14|634.74|636.54|634.14|0
1651676410000|2022-05-04 15:00:10|636.94|634.54|637.55|635.15|637.55|635.15|636.94|634.54|0
1651676420000|2022-05-04 15:00:20|637.14|634.74|635.74|633.34|637.14|634.74|635.74|633.34|0
1651676430000|2022-05-04 15:00:30|635.34|632.94|635.64|633.24|635.64|633.24|635.14|632.74|0
1651676440000|2022-05-04 15:00:40|636.14|633.74|636.54|634.14|636.54|634.14|636.14|633.74|0
1651676450000|2022-05-04 15:00:50|636.74|634.34|637.14|634.74|637.14|634.74|636.74|634.34|0
1651676460000|2022-05-04 15:01:00|636.54|634.14|637.34|634.94|637.34|634.94|636.54|634.14|0
1651676470000|2022-05-04 15:01:10|637.95|635.55|637.54|635.14|637.95|635.55|637.14|634.74|0
1651676480000|2022-05-04 15:01:20|637.14|634.74|637.95|635.55|637.95|635.55|637.14|634.74|0
1651676490000|2022-05-04 15:01:30|637.75|635.35|637.34|634.94|637.85|635.45|637.34|634.94|0
1651676500000|2022-05-04 15:01:40|637.54|635.14|637.75|635.35|637.95|635.55|637.54|635.14|0
1651676510000|2022-05-04 15:01:50|637.54|635.14|637.54|635.14|637.54|635.14|637.34|634.94|0
1651676520000|2022-05-04 15:02:00|637.95|635.55|639.15|636.75|639.15|636.75|637.95|635.55|0
1651676530000|2022-05-04 15:02:10|639.35|636.95|638.95|636.55|639.35|636.95|638.95|636.55|0
1651676540000|2022-05-04 15:02:20|639.35|636.95|638.95|636.55|639.35|636.95|638.95|636.55|0
1651676550000|2022-05-04 15:02:30|638.75|636.35|639.25|636.85|639.55|637.15|638.75|636.35|0
1651676560000|2022-05-04 15:02:40|638.95|636.55|638.75|636.35|638.95|636.55|638.35|635.95|0
1651676570000|2022-05-04 15:02:50|638.95|636.55|638.75|636.35|638.95|636.55|638.55|636.15|0
1651676580000|2022-05-04 15:03:00|639.05|636.65|639.15|636.75|639.15|636.75|638.75|636.35|0
1651676590000|2022-05-04 15:03:10|638.55|636.15|637.74|635.34|638.55|636.15|637.74|635.34|0
1651676600000|2022-05-04 15:03:20|637.54|635.14|637.95|635.55|637.95|635.55|637.54|635.14|0
1651676610000|2022-05-04 15:03:30|638.35|635.95|639.75|637.35|639.75|637.35|638.35|635.95|0
1651676620000|2022-05-04 15:03:40|639.95|637.55|639.35|636.95|639.95|637.55|639.15|636.75|0
1651676630000|2022-05-04 15:03:50|639.55|637.15|639.75|637.35|639.75|637.35|639.55|637.15|0
1651676640000|2022-05-04 15:04:00|639.95|637.55|640.76|638.36|640.76|638.36|639.95|637.55|0
1651676650000|2022-05-04 15:04:10|640.96|638.56|640.15|637.75|640.96|638.56|639.75|637.35|0
1651676660000|2022-05-04 15:04:20|640.76|638.36|639.75|637.35|640.76|638.36|639.75|637.35|0
1651676670000|2022-05-04 15:04:30|639.55|637.15|639.35|636.95|639.75|637.35|639.15|636.75|0
1651676680000|2022-05-04 15:04:40|639.15|636.75|639.15|636.75|639.55|637.15|639.15|636.75|0
1651676690000|2022-05-04 15:04:50|639.35|636.95|639.35|636.95|639.45|637.05|639.35|636.95|0
1651676700000|2022-05-04 15:05:00|639.15|636.75|638.55|636.15|639.15|636.75|638.55|636.15|0
1651676710000|2022-05-04 15:05:10|638.75|636.35|638.35|635.95|638.75|636.35|638.35|635.95|0
1651676720000|2022-05-04 15:05:20|638.15|635.75|638.35|635.95|638.55|636.15|638.15|635.75|0
1651676730000|2022-05-04 15:05:30|638.75|636.35|639.66|637.26|639.66|637.26|638.75|636.35|0
1651676740000|2022-05-04 15:05:40|639.55|637.15|639.66|637.26|639.95|637.55|639.55|637.15|0
1651676750000|2022-05-04 15:05:50|639.95|637.55|639.95|637.55|640.15|637.75|639.75|637.35|0
1651676760000|2022-05-04 15:06:00|640.15|637.75|639.95|637.55|640.15|637.75|639.95|637.55|0
1651676770000|2022-05-04 15:06:10|640.15|637.75|640.15|637.75|640.15|637.75|639.95|637.55|0
1651676780000|2022-05-04 15:06:20|639.75|637.35|639.15|636.75|639.95|637.55|639.15|636.75|0
1651676790000|2022-05-04 15:06:30|639.35|636.95|639.15|636.75|639.35|636.95|639.05|636.65|0
1651676800000|2022-05-04 15:06:40|639.55|637.15|638.55|636.15|639.55|637.15|638.55|636.15|0
1651676810000|2022-05-04 15:06:50|637.94|635.54|638.45|636.05|638.45|636.05|637.94|635.54|0
1651676820000|2022-05-04 15:07:00|638.75|636.35|638.75|636.35|639.15|636.75|638.75|636.35|0
1651676830000|2022-05-04 15:07:10|638.55|636.15|638.95|636.55|639.15|636.75|638.55|636.15|0
1651676840000|2022-05-04 15:07:20|639.35|636.95|639.55|637.15|639.55|637.15|639.25|636.85|0
1651676850000|2022-05-04 15:07:30|639.15|636.75|639.55|637.15|639.55|637.15|639.15|636.75|0
1651676860000|2022-05-04 15:07:40|639.75|637.35|639.75|637.35|639.75|637.35|639.55|637.15|0
1651676870000|2022-05-04 15:07:50|639.55|637.15|639.95|637.55|639.95|637.55|639.55|637.15|0
1651676880000|2022-05-04 15:08:00|639.55|637.15|639.15|636.75|639.55|637.15|639.15|636.75|0
1651676890000|2022-05-04 15:08:10|638.75|636.35|637.94|635.54|638.75|636.35|637.94|635.54|0
1651676900000|2022-05-04 15:08:20|637.74|635.34|637.54|635.14|637.74|635.34|637.34|634.94|0
1651676910000|2022-05-04 15:08:30|637.34|634.94|637.34|634.94|637.34|634.94|636.94|634.54|0
1651676920000|2022-05-04 15:08:40|638.14|635.74|637.74|635.34|638.35|635.95|637.74|635.34|0
1651676930000|2022-05-04 15:08:50|637.94|635.54|637.25|634.85|637.94|635.54|637.14|634.74|0
1651676940000|2022-05-04 15:09:00|637.14|634.74|637.34|634.94|637.54|635.14|637.14|634.74|0
1651676950000|2022-05-04 15:09:10|637.05|634.65|636.94|634.54|637.74|635.34|636.94|634.54|0
1651676960000|2022-05-04 15:09:20|636.74|634.34|636.34|633.94|636.74|634.34|636.34|633.94|0
1651676970000|2022-05-04 15:09:30|636.24|633.84|636.14|633.74|636.24|633.84|635.94|633.54|0
1651676980000|2022-05-04 15:09:40|636.34|633.94|635.94|633.54|636.54|634.14|635.94|633.54|0
1651676990000|2022-05-04 15:09:50|636.14|633.74|636.34|633.94|636.34|633.94|636.14|633.74|0
1651677000000|2022-05-04 15:10:00|636.54|634.14|635.94|633.54|636.54|634.14|635.94|633.54|0
1651677010000|2022-05-04 15:10:10|635.74|633.34|636.34|633.94|636.34|633.94|635.74|633.34|0
1651677020000|2022-05-04 15:10:20|636.14|633.74|635.74|633.34|636.14|633.74|635.74|633.34|0
1651677030000|2022-05-04 15:10:30|636.34|633.94|636.84|634.44|636.94|634.54|636.34|633.94|0
1651677040000|2022-05-04 15:10:40|637.14|634.74|637.14|634.74|637.14|634.74|637.14|634.74|0
1651677050000|2022-05-04 15:10:50|636.94|634.54|636.84|634.44|637.14|634.74|636.84|634.44|0
1651677060000|2022-05-04 15:11:00|637.54|635.14|636.74|634.34|637.54|635.14|636.74|634.34|0
1651677070000|2022-05-04 15:11:10|636.94|634.54|637.54|635.14|637.54|635.14|636.94|634.54|0
1651677080000|2022-05-04 15:11:20|637.94|635.54|638.05|635.65|638.14|635.74|637.74|635.34|0
1651677090000|2022-05-04 15:11:30|637.94|635.54|639.15|636.75|639.15|636.75|637.74|635.34|0
1651677100000|2022-05-04 15:11:40|639.35|636.95|639.55|637.15|639.55|637.15|639.35|636.95|0
1651677110000|2022-05-04 15:11:50|639.95|637.55|640.96|638.56|640.96|638.56|639.95|637.55|0
1651677120000|2022-05-04 15:12:00|640.75|638.35|641.56|639.16|641.56|639.16|640.55|638.15|0
1651677130000|2022-05-04 15:12:10|641.76|639.36|641.36|638.96|641.96|639.56|641.36|638.96|0
1651677140000|2022-05-04 15:12:20|641.76|639.36|642.57|640.17|642.57|640.17|641.76|639.36|0
1651677150000|2022-05-04 15:12:30|642.36|639.96|642.36|639.96|642.57|640.17|642.36|639.96|0
1651677160000|2022-05-04 15:12:40|642.47|640.07|642.97|640.57|642.97|640.57|642.36|639.96|0
1651677170000|2022-05-04 15:12:50|643.17|640.77|642.87|640.47|643.17|640.77|642.57|640.17|0
1651677180000|2022-05-04 15:13:00|642.57|640.17|642.77|640.37|642.97|640.57|642.57|640.17|0
1651677190000|2022-05-04 15:13:10|642.47|640.07|642.16|639.76|642.47|640.07|642.16|639.76|0
1651677200000|2022-05-04 15:13:20|642.57|640.17|643.37|640.97|643.57|641.17|642.57|640.17|0
1651677210000|2022-05-04 15:13:30|643.48|641.08|642.77|640.37|643.48|641.08|642.77|640.37|0
1651677220000|2022-05-04 15:13:40|641.96|639.56|641.96|639.56|642.16|639.76|641.96|639.56|0
1651677230000|2022-05-04 15:13:50|642.16|639.76|641.56|639.16|642.16|639.76|641.36|638.96|0
1651677240000|2022-05-04 15:14:00|641.76|639.36|641.96|639.56|642.36|639.96|641.76|639.36|0
1651677250000|2022-05-04 15:14:10|641.76|639.36|641.56|639.16|641.76|639.36|641.36|638.96|0
1651677260000|2022-05-04 15:14:20|641.76|639.36|642.56|640.16|642.56|640.16|641.76|639.36|0
1651677270000|2022-05-04 15:14:30|643.17|640.77|642.56|640.16|643.17|640.77|642.56|640.16|0
1651677280000|2022-05-04 15:14:40|642.36|639.96|643.97|641.57|643.97|641.57|642.36|639.96|0
1651677290000|2022-05-04 15:14:50|643.57|641.17|642.56|640.16|643.57|641.17|642.56|640.16|0
1651677300000|2022-05-04 15:15:00|642.36|639.96|642.56|640.16|642.56|640.16|642.16|639.76|0
1651677310000|2022-05-04 15:15:10|642.77|640.37|643.97|641.57|643.97|641.57|642.77|640.37|0
1651677320000|2022-05-04 15:15:20|643.37|640.97|641.96|639.56|643.37|640.97|641.96|639.56|0
1651677330000|2022-05-04 15:15:30|641.76|639.36|642.36|639.96|642.36|639.96|641.76|639.36|0
1651677340000|2022-05-04 15:15:40|642.16|639.76|642.56|640.16|642.56|640.16|642.16|639.76|0
1651677350000|2022-05-04 15:15:50|642.36|639.96|642.16|639.76|642.56|640.16|642.16|639.76|0
1651677360000|2022-05-04 15:16:00|642.36|639.96|642.16|639.76|642.56|640.16|642.16|639.76|0
1651677370000|2022-05-04 15:16:10|641.76|639.36|642.56|640.16|642.56|640.16|641.56|639.16|0
1651677380000|2022-05-04 15:16:20|642.77|640.37|642.97|640.57|642.97|640.57|642.56|640.16|0
1651677390000|2022-05-04 15:16:30|642.77|640.37|642.16|639.76|642.77|640.37|641.76|639.36|0
1651677400000|2022-05-04 15:16:40|641.96|639.56|641.36|638.96|641.96|639.56|641.16|638.76|0
1651677410000|2022-05-04 15:16:50|641.16|638.76|641.36|638.96|641.36|638.96|640.95|638.55|0
1651677420000|2022-05-04 15:17:00|641.16|638.76|641.46|639.06|641.46|639.06|641.16|638.76|0
1651677430000|2022-05-04 15:17:10|641.36|638.96|641.56|639.16|641.56|639.16|641.36|638.96|0
1651677440000|2022-05-04 15:17:20|641.76|639.36|641.86|639.46|641.96|639.56|641.76|639.36|0
1651677450000|2022-05-04 15:17:30|641.96|639.56|641.96|639.56|642.16|639.76|641.96|639.56|0
1651677460000|2022-05-04 15:17:40|642.16|639.76|641.56|639.16|642.16|639.76|641.56|639.16|0
1651677470000|2022-05-04 15:17:50|641.36|638.96|641.56|639.16|641.86|639.46|641.36|638.96|0
1651677480000|2022-05-04 15:18:00|641.36|638.96|641.56|639.16|641.56|639.16|641.36|638.96|0
1651677490000|2022-05-04 15:18:10|642.06|639.66|641.96|639.56|642.36|639.96|641.76|639.36|0
1651677500000|2022-05-04 15:18:20|641.66|639.26|641.76|639.36|641.96|639.56|641.66|639.26|0
1651677510000|2022-05-04 15:18:30|641.96|639.56|642.36|639.96|642.36|639.96|641.96|639.56|0
1651677520000|2022-05-04 15:18:40|642.16|639.76|642.06|639.66|642.36|639.96|641.96|639.56|0
1651677530000|2022-05-04 15:18:50|641.76|639.36|641.36|638.96|641.76|639.36|641.16|638.76|0
1651677540000|2022-05-04 15:19:00|641.06|638.66|641.36|638.96|641.36|638.96|640.75|638.35|0
1651677550000|2022-05-04 15:19:10|641.16|638.76|640.55|638.15|641.16|638.76|640.55|638.15|0
1651677560000|2022-05-04 15:19:20|641.16|638.76|641.56|639.16|641.56|639.16|641.16|638.76|0
1651677570000|2022-05-04 15:19:30|641.96|639.56|641.76|639.36|642.16|639.76|641.76|639.36|0
1651677580000|2022-05-04 15:19:40|641.56|639.16|641.16|638.76|641.56|639.16|641.16|638.76|0
1651677590000|2022-05-04 15:19:50|640.55|638.15|640.35|637.95|640.75|638.35|640.35|637.95|0
1651677600000|2022-05-04 15:20:00|640.75|638.35|640.35|637.95|640.75|638.35|640.35|637.95|0
1651677610000|2022-05-04 15:20:10|640.75|638.35|641.96|639.56|641.96|639.56|640.75|638.35|0
1651677620000|2022-05-04 15:20:20|641.56|639.16|641.56|639.16|641.96|639.56|641.56|639.16|0
1651677630000|2022-05-04 15:20:30|641.76|639.36|641.76|639.36|641.76|639.36|641.56|639.16|0
1651677640000|2022-05-04 15:20:40|641.96|639.56|641.76|639.36|641.96|639.56|641.76|639.36|0
1651677650000|2022-05-04 15:20:50|641.96|639.56|641.96|639.56|642.16|639.76|641.96|639.56|0
1651677660000|2022-05-04 15:21:00|641.76|639.36|641.56|639.16|642.16|639.76|641.56|639.16|0
1651677670000|2022-05-04 15:21:10|641.76|639.36|642.56|640.16|642.56|640.16|641.76|639.36|0
1651677680000|2022-05-04 15:21:20|642.36|639.96|641.66|639.26|642.36|639.96|641.56|639.16|0
1651677690000|2022-05-04 15:21:30|642.16|639.76|643.18|640.78|643.18|640.78|641.37|638.97|0
1651677700000|2022-05-04 15:21:40|643.39|640.99|642.88|640.48|643.39|640.99|642.58|640.18|0
1651677710000|2022-05-04 15:21:50|643.08|640.68|642.88|640.48|643.08|640.68|642.88|640.48|0
1651677720000|2022-05-04 15:22:00|643.08|640.68|643.48|641.08|643.48|641.08|643.08|640.68|0
1651677730000|2022-05-04 15:22:10|643.08|640.68|642.07|639.67|643.08|640.68|642.07|639.67|0
1651677740000|2022-05-04 15:22:20|642.27|639.87|641.37|638.97|642.27|639.87|641.37|638.97|0
1651677750000|2022-05-04 15:22:30|641.07|638.67|641.87|639.47|641.87|639.47|641.07|638.67|0
1651677760000|2022-05-04 15:22:40|642.07|639.67|641.47|639.07|642.07|639.67|641.47|639.07|0
1651677770000|2022-05-04 15:22:50|641.17|638.77|641.27|638.87|641.27|638.87|641.17|638.77|0
1651677780000|2022-05-04 15:23:00|641.07|638.67|640.67|638.27|641.07|638.67|640.67|638.27|0
1651677790000|2022-05-04 15:23:10|641.07|638.67|641.67|639.27|641.67|639.27|641.07|638.67|0
1651677800000|2022-05-04 15:23:20|641.87|639.47|641.87|639.47|641.87|639.47|641.58|639.18|0
1651677810000|2022-05-04 15:23:30|641.67|639.27|641.27|638.87|641.87|639.47|641.17|638.77|0
1651677820000|2022-05-04 15:23:40|641.47|639.07|641.47|639.07|641.47|639.07|641.07|638.67|0
1651677830000|2022-05-04 15:23:50|641.27|638.87|641.47|639.07|641.47|639.07|641.27|638.87|0
1651677840000|2022-05-04 15:24:00|640.97|638.57|641.37|638.97|641.37|638.97|640.97|638.57|0
1651677850000|2022-05-04 15:24:10|641.47|639.07|641.87|639.47|641.87|639.47|641.47|639.07|0
1651677860000|2022-05-04 15:24:20|642.07|639.67|641.87|639.47|642.07|639.67|641.67|639.27|0
1651677870000|2022-05-04 15:24:30|642.07|639.67|642.47|640.07|642.47|640.07|641.67|639.27|0
1651677880000|2022-05-04 15:24:40|642.27|639.87|642.27|639.87|642.27|639.87|642.07|639.67|0
1651677890000|2022-05-04 15:24:50|641.87|639.47|642.07|639.67|642.07|639.67|641.67|639.27|0
1651677900000|2022-05-04 15:25:00|641.87|639.47|642.07|639.67|642.07|639.67|641.67|639.27|0
1651677910000|2022-05-04 15:25:10|641.87|639.47|641.87|639.47|641.87|639.47|641.07|638.67|0
1651677920000|2022-05-04 15:25:20|641.67|639.27|641.07|638.67|641.67|639.27|641.07|638.67|0
1651677930000|2022-05-04 15:25:30|640.97|638.57|640.87|638.47|640.97|638.57|640.67|638.27|0
1651677940000|2022-05-04 15:25:40|640.67|638.27|640.87|638.47|640.87|638.47|640.67|638.27|0
1651677950000|2022-05-04 15:25:50|641.07|638.67|640.47|638.07|641.27|638.87|640.47|638.07|0
1651677960000|2022-05-04 15:26:00|641.07|638.67|640.67|638.27|641.07|638.67|640.47|638.07|0
1651677970000|2022-05-04 15:26:10|640.37|637.97|640.87|638.47|640.87|638.47|640.37|637.97|0
1651677980000|2022-05-04 15:26:20|641.27|638.87|641.47|639.07|641.47|639.07|641.27|638.87|0
1651677990000|2022-05-04 15:26:30|641.67|639.27|641.37|638.97|641.67|639.27|641.37|638.97|0
1651678000000|2022-05-04 15:26:40|641.47|639.07|641.27|638.87|641.47|639.07|641.27|638.87|0
1651678010000|2022-05-04 15:26:50|641.47|639.07|641.67|639.27|641.67|639.27|641.27|638.87|0
1651678020000|2022-05-04 15:27:00|641.87|639.47|641.37|638.97|641.87|639.47|641.37|638.97|0
1651678030000|2022-05-04 15:27:10|641.67|639.27|641.27|638.87|641.67|639.27|641.27|638.87|0
1651678040000|2022-05-04 15:27:20|641.07|638.67|641.47|639.07|641.47|639.07|641.07|638.67|0
1651678050000|2022-05-04 15:27:30|641.27|638.87|641.47|639.07|641.47|639.07|641.07|638.67|0
1651678060000|2022-05-04 15:27:40|641.67|639.27|642.07|639.67|642.07|639.67|641.67|639.27|0
1651678070000|2022-05-04 15:27:50|641.98|639.58|642.88|640.48|642.88|640.48|641.98|639.58|0
1651678080000|2022-05-04 15:28:00|643.68|641.28|643.48|641.08|643.68|641.28|643.28|640.88|0
1651678090000|2022-05-04 15:28:10|642.88|640.48|643.28|640.88|643.48|641.08|642.88|640.48|0
1651678100000|2022-05-04 15:28:20|643.08|640.68|643.28|640.88|643.48|641.08|643.08|640.68|0
1651678110000|2022-05-04 15:28:30|643.08|640.68|643.08|640.68|643.28|640.88|642.88|640.48|0
1651678120000|2022-05-04 15:28:40|643.28|640.88|643.88|641.48|643.88|641.48|643.28|640.88|0
1651678130000|2022-05-04 15:28:50|643.68|641.28|644.08|641.68|644.28|641.88|643.68|641.28|0
1651678140000|2022-05-04 15:29:00|644.49|642.09|645.29|642.89|645.29|642.89|644.49|642.09|0
1651678150000|2022-05-04 15:29:10|644.69|642.29|644.08|641.68|644.69|642.29|644.08|641.68|0
1651678160000|2022-05-04 15:29:20|643.48|641.08|643.78|641.38|643.78|641.38|643.48|641.08|0
1651678170000|2022-05-04 15:29:30|643.68|641.28|642.88|640.48|643.68|641.28|642.88|640.48|0
1651678180000|2022-05-04 15:29:40|643.08|640.68|642.67|640.27|643.08|640.68|642.67|640.27|0
1651678190000|2022-05-04 15:29:50|642.88|640.48|642.67|640.27|642.88|640.48|642.47|640.07|0
1651678200000|2022-05-04 15:30:00|643.28|640.88|642.38|639.98|643.28|640.88|642.38|639.98|0
1651678210000|2022-05-04 15:30:10|642.67|640.27|644.19|641.79|644.19|641.79|642.67|640.27|0
1651678220000|2022-05-04 15:30:20|644.59|642.19|644.89|642.49|644.89|642.49|644.59|642.19|0
1651678230000|2022-05-04 15:30:30|644.69|642.29|644.48|642.08|644.69|642.29|644.28|641.88|0
1651678240000|2022-05-04 15:30:40|644.69|642.29|644.69|642.29|644.69|642.29|644.19|641.79|0
1651678250000|2022-05-04 15:30:50|645.09|642.69|645.89|643.49|645.89|643.49|645.09|642.69|0
1651678260000|2022-05-04 15:31:00|646.5|644.1|646.7|644.3|647.1|644.7|646.5|644.1|0
1651678270000|2022-05-04 15:31:10|646.5|644.1|645.69|643.29|646.5|644.1|645.69|643.29|0
1651678280000|2022-05-04 15:31:20|645.29|642.89|644.89|642.49|645.49|643.09|644.89|642.49|0
1651678290000|2022-05-04 15:31:30|645.09|642.69|644.59|642.19|645.09|642.69|644.59|642.19|0
1651678300000|2022-05-04 15:31:40|644.69|642.29|645.49|643.09|645.49|643.09|644.69|642.29|0
1651678310000|2022-05-04 15:31:50|645.29|642.89|645.69|643.29|645.69|643.29|645.29|642.89|0
1651678320000|2022-05-04 15:32:00|645.89|643.49|645.29|642.89|645.89|643.49|644.99|642.59|0
1651678330000|2022-05-04 15:32:10|645.69|643.29|645.69|643.29|645.69|643.29|645.69|643.29|0
1651678340000|2022-05-04 15:32:20|645.89|643.49|645.89|643.49|646.1|643.7|645.89|643.49|0
1651678350000|2022-05-04 15:32:30|646.1|643.7|646.3|643.9|646.3|643.9|646.1|643.7|0
1651678360000|2022-05-04 15:32:40|646.5|644.1|646|643.6|646.5|644.1|646|643.6|0
1651678370000|2022-05-04 15:32:50|646.1|643.7|646.3|643.9|646.3|643.9|645.89|643.49|0
1651678380000|2022-05-04 15:33:00|646.5|644.1|646.5|644.1|646.5|644.1|646.3|643.9|0
1651678390000|2022-05-04 15:33:10|646.1|643.7|645.89|643.49|646.3|643.9|645.89|643.49|0
1651678400000|2022-05-04 15:33:20|645.69|643.29|645.49|643.09|645.69|643.29|645.49|643.09|0
1651678410000|2022-05-04 15:33:30|645.29|642.89|644.89|642.49|645.29|642.89|644.89|642.49|0
1651678420000|2022-05-04 15:33:40|644.69|642.29|645.89|643.49|645.89|643.49|644.69|642.29|0
1651678430000|2022-05-04 15:33:50|646.1|643.7|646.1|643.7|646.1|643.7|646.1|643.7|0
1651678440000|2022-05-04 15:34:00|646.5|644.1|646.5|644.1|646.5|644.1|646.5|644.1|0
1651678450000|2022-05-04 15:34:10|646.7|644.3|647.1|644.7|647.1|644.7|646.7|644.3|0
1651678460000|2022-05-04 15:34:20|646.9|644.5|646.7|644.3|647.1|644.7|646.7|644.3|0
1651678470000|2022-05-04 15:34:30|646.3|643.9|646.9|644.5|647.51|645.11|646.3|643.9|0
1651678480000|2022-05-04 15:34:40|647.1|644.7|646.9|644.5|647.1|644.7|646.7|644.3|0
1651678490000|2022-05-04 15:34:50|646.7|644.3|645.89|643.49|646.7|644.3|645.89|643.49|0
1651678500000|2022-05-04 15:35:00|646.3|643.9|645.49|643.09|646.3|643.9|645.09|642.69|0
1651678510000|2022-05-04 15:35:10|645.69|643.29|644.89|642.49|645.69|643.29|644.89|642.49|0
1651678520000|2022-05-04 15:35:20|645.29|642.89|645.89|643.49|645.89|643.49|644.89|642.49|0
1651678530000|2022-05-04 15:35:30|646.3|643.9|646.09|643.69|646.9|644.5|646.09|643.69|0
1651678540000|2022-05-04 15:35:40|646.5|644.1|646.3|643.9|646.5|644.1|646.3|643.9|0
1651678550000|2022-05-04 15:35:50|646.5|644.1|647.71|645.31|647.91|645.51|646.5|644.1|0
1651678560000|2022-05-04 15:36:00|647.1|644.7|646.9|644.5|647.61|645.21|646.9|644.5|0
1651678570000|2022-05-04 15:36:10|646.7|644.3|646.3|643.9|646.7|644.3|646.3|643.9|0
1651678580000|2022-05-04 15:36:20|645.89|643.49|645.69|643.29|645.89|643.49|645.29|642.89|0
1651678590000|2022-05-04 15:36:30|645.89|643.49|645.29|642.89|645.89|643.49|645.29|642.89|0
1651678600000|2022-05-04 15:36:40|645.49|643.09|645.09|642.69|645.49|643.09|645.09|642.69|0
1651678610000|2022-05-04 15:36:50|645.29|642.89|645.49|643.09|645.49|643.09|644.89|642.49|0
1651678620000|2022-05-04 15:37:00|645.09|642.69|644.89|642.49|645.09|642.69|644.89|642.49|0
1651678630000|2022-05-04 15:37:10|645.29|642.89|645.09|642.69|645.29|642.89|644.99|642.59|0
1651678640000|2022-05-04 15:37:20|645.69|643.29|645.89|643.49|645.89|643.49|645.49|643.09|0
1651678650000|2022-05-04 15:37:30|645.69|643.29|646.09|643.69|646.5|644.1|645.69|643.29|0
1651678660000|2022-05-04 15:37:40|646.3|643.9|645.69|643.29|646.3|643.9|645.29|642.89|0
1651678670000|2022-05-04 15:37:50|645.29|642.89|645.09|642.69|645.49|643.09|645.09|642.69|0
1651678680000|2022-05-04 15:38:00|644.89|642.49|644.89|642.49|645.09|642.69|644.89|642.49|0
1651678690000|2022-05-04 15:38:10|644.68|642.28|644.48|642.08|644.68|642.28|644.28|641.88|0
1651678700000|2022-05-04 15:38:20|644.28|641.88|644.68|642.28|644.68|642.28|644.28|641.88|0
1651678710000|2022-05-04 15:38:30|644.89|642.49|644.28|641.88|645.09|642.69|644.28|641.88|0
1651678720000|2022-05-04 15:38:40|644.18|641.78|644.28|641.88|644.28|641.88|643.88|641.48|0
1651678730000|2022-05-04 15:38:50|644.48|642.08|644.28|641.88|644.48|642.08|644.28|641.88|0
1651678740000|2022-05-04 15:39:00|644.89|642.49|644.48|642.08|644.89|642.49|644.28|641.88|0
1651678750000|2022-05-04 15:39:10|644.08|641.68|644.08|641.68|644.08|641.68|644.08|641.68|0
1651678760000|2022-05-04 15:39:20|643.88|641.48|643.28|640.88|643.88|641.48|643.07|640.67|0
1651678770000|2022-05-04 15:39:30|643.07|640.67|643.28|640.88|643.28|640.88|643.07|640.67|0
1651678780000|2022-05-04 15:39:40|643.48|641.08|643.28|640.88|643.48|641.08|643.28|640.88|0
1651678790000|2022-05-04 15:39:50|643.18|640.78|642.87|640.47|643.18|640.78|642.87|640.47|0
1651678800000|2022-05-04 15:40:00|643.28|640.88|643.48|641.08|643.88|641.48|643.07|640.67|0
1651678810000|2022-05-04 15:40:10|643.28|640.88|643.28|640.88|643.28|640.88|643.07|640.67|0
1651678820000|2022-05-04 15:40:20|642.87|640.47|643.48|641.08|643.48|641.08|642.87|640.47|0
1651678830000|2022-05-04 15:40:30|643.07|640.67|643.48|641.08|643.48|641.08|642.98|640.58|0
1651678840000|2022-05-04 15:40:40|643.68|641.28|642.87|640.47|643.68|641.28|642.87|640.47|0
1651678850000|2022-05-04 15:40:50|642.47|640.07|641.87|639.47|642.47|640.07|641.17|638.77|0
1651678860000|2022-05-04 15:41:00|642.07|639.67|643.48|641.08|643.48|641.08|642.07|639.67|0
1651678870000|2022-05-04 15:41:10|643.28|640.88|641.87|639.47|643.28|640.88|641.87|639.47|0
1651678880000|2022-05-04 15:41:20|642.07|639.67|641.67|639.27|642.07|639.67|641.67|639.27|0
1651678890000|2022-05-04 15:41:30|641.47|639.07|641.47|639.07|641.47|639.07|641.27|638.87|0
1651678900000|2022-05-04 15:41:40|641.27|638.87|641.06|638.66|641.27|638.87|641.06|638.66|0
1651678910000|2022-05-04 15:41:50|640.97|638.57|641.67|639.27|641.67|639.27|640.97|638.57|0
1651678920000|2022-05-04 15:42:00|641.97|639.57|642.27|639.87|642.27|639.87|641.87|639.47|0
1651678930000|2022-05-04 15:42:10|642.07|639.67|642.27|639.87|642.27|639.87|641.97|639.57|0
1651678940000|2022-05-04 15:42:20|642.07|639.67|642.07|639.67|642.27|639.87|642.07|639.67|0
1651678950000|2022-05-04 15:42:30|641.67|639.27|642.47|640.07|642.47|640.07|641.67|639.27|0
1651678960000|2022-05-04 15:42:40|642.67|640.27|642.57|640.17|642.67|640.27|642.57|640.17|0
1651678970000|2022-05-04 15:42:50|642.27|639.87|642.27|639.87|642.27|639.87|642.07|639.67|0
1651678980000|2022-05-04 15:43:00|642.87|640.47|642.87|640.47|642.87|640.47|642.67|640.27|0
1651678990000|2022-05-04 15:43:10|642.47|640.07|643.07|640.67|643.07|640.67|642.47|640.07|0
1651679000000|2022-05-04 15:43:20|643.27|640.87|643.18|640.78|643.27|640.87|643.07|640.67|0
1651679010000|2022-05-04 15:43:30|643.68|641.28|643.68|641.28|643.68|641.28|643.27|640.87|0
1651679020000|2022-05-04 15:43:40|643.48|641.08|642.67|640.27|643.48|641.08|642.67|640.27|0
1651679030000|2022-05-04 15:43:50|642.27|639.87|641.87|639.47|642.27|639.87|641.87|639.47|0
1651679040000|2022-05-04 15:44:00|641.67|639.27|642.47|640.07|642.47|640.07|641.67|639.27|0
1651679050000|2022-05-04 15:44:10|642.87|640.47|642.87|640.47|643.27|640.87|642.87|640.47|0
1651679060000|2022-05-04 15:44:20|643.27|640.87|642.27|639.87|643.27|640.87|642.27|639.87|0
1651679070000|2022-05-04 15:44:30|642.47|640.07|641.67|639.27|642.47|640.07|641.67|639.27|0
1651679080000|2022-05-04 15:44:40|642.07|639.67|642.07|639.67|642.27|639.87|642.07|639.67|0
1651679090000|2022-05-04 15:44:50|642.27|639.87|641.87|639.47|642.27|639.87|641.87|639.47|0
1651679100000|2022-05-04 15:45:00|642.17|639.77|641.97|639.57|642.47|640.07|641.97|639.57|0
1651679110000|2022-05-04 15:45:10|641.67|639.27|641.06|638.66|641.67|639.27|641.06|638.66|0
1651679120000|2022-05-04 15:45:20|641.26|638.86|640.46|638.06|641.26|638.86|640.46|638.06|0
1651679130000|2022-05-04 15:45:30|640.86|638.46|641.06|638.66|641.06|638.66|640.66|638.26|0
1651679140000|2022-05-04 15:45:40|641.57|639.17|642.27|639.87|642.27|639.87|641.47|639.07|0
1651679150000|2022-05-04 15:45:50|642.07|639.67|641.46|639.06|642.07|639.67|641.46|639.06|0
1651679160000|2022-05-04 15:46:00|641.67|639.27|641.87|639.47|641.87|639.47|641.26|638.86|0
1651679170000|2022-05-04 15:46:10|642.27|639.87|642.47|640.07|642.47|640.07|642.07|639.67|0
1651679180000|2022-05-04 15:46:20|642.67|640.27|642.67|640.27|643.07|640.67|642.47|640.07|0
1651679190000|2022-05-04 15:46:30|642.87|640.47|641.87|639.47|642.87|640.47|641.87|639.47|0
1651679200000|2022-05-04 15:46:40|641.67|639.27|641.26|638.86|641.67|639.27|641.26|638.86|0
1651679210000|2022-05-04 15:46:50|641.06|638.66|641.06|638.66|641.06|638.66|640.86|638.46|0
1651679220000|2022-05-04 15:47:00|640.66|638.26|638.66|636.26|640.66|638.26|638.66|636.26|0
1651679230000|2022-05-04 15:47:10|638.86|636.46|638.66|636.26|639.46|637.06|638.66|636.26|0
1651679240000|2022-05-04 15:47:20|639.06|636.66|639.86|637.46|639.86|637.46|639.06|636.66|0
1651679250000|2022-05-04 15:47:30|640.06|637.66|639.46|637.06|640.26|637.86|639.46|637.06|0
1651679260000|2022-05-04 15:47:40|639.26|636.86|638.86|636.46|639.26|636.86|638.86|636.46|0
1651679270000|2022-05-04 15:47:50|639.06|636.66|638.86|636.46|639.06|636.66|638.86|636.46|0
1651679280000|2022-05-04 15:48:00|638.76|636.36|639.06|636.66|639.46|637.06|638.76|636.36|0
1651679290000|2022-05-04 15:48:10|638.86|636.46|637.85|635.45|638.86|636.46|637.85|635.45|0
1651679300000|2022-05-04 15:48:20|637.65|635.25|637.05|634.65|637.65|635.25|637.05|634.65|0
1651679310000|2022-05-04 15:48:30|636.85|634.45|636.85|634.45|636.85|634.45|636.45|634.05|0
1651679320000|2022-05-04 15:48:40|636.65|634.25|636.36|633.96|636.65|634.25|636.36|633.96|0
1651679330000|2022-05-04 15:48:50|636.85|634.45|636.45|634.05|636.85|634.45|636.45|634.05|0
1651679340000|2022-05-04 15:49:00|636.65|634.25|636.05|633.65|636.65|634.25|635.85|633.45|0
1651679350000|2022-05-04 15:49:10|635.65|633.25|636.05|633.65|636.05|633.65|635.65|633.25|0
1651679360000|2022-05-04 15:49:20|635.85|633.45|635.65|633.25|636.05|633.65|635.65|633.25|0
1651679370000|2022-05-04 15:49:30|635.85|633.45|636.45|634.05|636.45|634.05|635.85|633.45|0
1651679380000|2022-05-04 15:49:40|636.25|633.85|635.65|633.25|636.25|633.85|635.65|633.25|0
1651679390000|2022-05-04 15:49:50|635.45|633.05|635.45|633.05|635.76|633.36|635.45|633.05|0
1651679400000|2022-05-04 15:50:00|635.85|633.45|637.25|634.85|637.25|634.85|635.85|633.45|0
1651679410000|2022-05-04 15:50:10|636.65|634.25|636.25|633.85|636.65|634.25|636.25|633.85|0
1651679420000|2022-05-04 15:50:20|635.85|633.45|636.05|633.65|636.45|634.05|635.85|633.45|0
1651679430000|2022-05-04 15:50:30|636.25|633.85|635.85|633.45|636.25|633.85|635.85|633.45|0
1651679440000|2022-05-04 15:50:40|636.05|633.65|635.65|633.25|636.05|633.65|635.65|633.25|0
1651679450000|2022-05-04 15:50:50|635.85|633.45|635.85|633.45|635.85|633.45|635.65|633.25|0
1651679460000|2022-05-04 15:51:00|636.05|633.65|636.05|633.65|636.25|633.85|635.85|633.45|0
1651679470000|2022-05-04 15:51:10|635.65|633.25|636.05|633.65|636.05|633.65|635.65|633.25|0
1651679480000|2022-05-04 15:51:20|635.85|633.45|636.65|634.25|636.65|634.25|635.85|633.45|0
1651679490000|2022-05-04 15:51:30|636.25|633.85|635.85|633.45|636.25|633.85|635.85|633.45|0
1651679500000|2022-05-04 15:51:40|635.96|633.56|635.25|632.85|635.96|633.56|635.25|632.85|0
1651679510000|2022-05-04 15:51:50|636.25|633.85|636.45|634.05|636.45|634.05|636.25|633.85|0
1651679520000|2022-05-04 15:52:00|636.25|633.85|636.05|633.65|636.25|633.85|636.05|633.65|0
1651679530000|2022-05-04 15:52:10|636.45|634.05|637.05|634.65|637.05|634.65|636.45|634.05|0
1651679540000|2022-05-04 15:52:20|637.25|634.85|637.05|634.65|637.45|635.05|637.05|634.65|0
1651679550000|2022-05-04 15:52:30|636.85|634.45|636.65|634.25|637.05|634.65|636.65|634.25|0
1651679560000|2022-05-04 15:52:40|636.85|634.45|637.36|634.96|637.36|634.96|636.85|634.45|0
1651679570000|2022-05-04 15:52:50|636.65|634.25|636.85|634.45|636.85|634.45|636.65|634.25|0
1651679580000|2022-05-04 15:53:00|636.45|634.05|636.25|633.85|636.65|634.25|636.25|633.85|0
1651679590000|2022-05-04 15:53:10|636.05|633.65|636.05|633.65|636.05|633.65|636.05|633.65|0
1651679600000|2022-05-04 15:53:20|635.13|632.73|635.13|632.73|635.33|632.93|635.13|632.73|0
1651679610000|2022-05-04 15:53:30|635.33|632.93|634.53|632.13|635.33|632.93|634.53|632.13|0
1651679620000|2022-05-04 15:53:40|634.33|631.93|634.13|631.73|634.33|631.93|633.73|631.33|0
1651679630000|2022-05-04 15:53:50|633.33|630.93|633.93|631.53|633.93|631.53|633.33|630.93|0
1651679640000|2022-05-04 15:54:00|633.73|631.33|633.53|631.13|633.73|631.33|633.53|631.13|0
1651679650000|2022-05-04 15:54:10|633.33|630.93|632.93|630.53|633.33|630.93|632.93|630.53|0
1651679660000|2022-05-04 15:54:20|633.13|630.73|632.53|630.13|633.13|630.73|632.53|630.13|0
1651679670000|2022-05-04 15:54:30|632.33|629.93|632.43|630.03|632.43|630.03|632.33|629.93|0
1651679680000|2022-05-04 15:54:40|632.33|629.93|632.33|629.93|632.33|629.93|632.13|629.73|0
1651679690000|2022-05-04 15:54:50|632.13|629.73|631.93|629.53|632.13|629.73|631.93|629.53|0
1651679700000|2022-05-04 15:55:00|631.33|628.93|631.33|628.93|631.73|629.33|631.33|628.93|0
1651679710000|2022-05-04 15:55:10|631.13|628.73|631.33|628.93|631.33|628.93|631.13|628.73|0
1651679720000|2022-05-04 15:55:20|631.53|629.13|631.13|628.73|631.93|629.53|631.13|628.73|0
1651679730000|2022-05-04 15:55:30|631.53|629.13|632.13|629.73|632.13|629.73|631.53|629.13|0
1651679740000|2022-05-04 15:55:40|632.53|630.13|632.53|630.13|632.73|630.33|632.53|630.13|0
1651679750000|2022-05-04 15:55:50|632.33|629.93|632.33|629.93|632.33|629.93|632.03|629.63|0
1651679760000|2022-05-04 15:56:00|632.53|630.13|632.73|630.33|632.73|630.33|632.53|630.13|0
1651679770000|2022-05-04 15:56:10|633.13|630.73|633.13|630.73|633.33|630.93|633.13|630.73|0
1651679780000|2022-05-04 15:56:20|633.33|630.93|633.33|630.93|633.33|630.93|633.33|630.93|0
1651679790000|2022-05-04 15:56:30|633.13|630.73|633.73|631.33|633.73|631.33|633.13|630.73|0
1651679800000|2022-05-04 15:56:40|633.33|630.93|633.53|631.13|633.53|631.13|633.33|630.93|0
1651679810000|2022-05-04 15:56:50|633.33|630.93|633.33|630.93|633.33|630.93|632.93|630.53|0
1651679820000|2022-05-04 15:57:00|633.73|631.33|633.93|631.53|633.93|631.53|633.33|630.93|0
1651679830000|2022-05-04 15:57:10|634.33|631.93|634.73|632.33|634.73|632.33|634.13|631.73|0
1651679840000|2022-05-04 15:57:20|634.53|632.13|634.73|632.33|634.93|632.53|634.53|632.13|0
1651679850000|2022-05-04 15:57:30|634.93|632.53|634.73|632.33|634.93|632.53|634.73|632.33|0
1651679860000|2022-05-04 15:57:40|635.13|632.73|635.13|632.73|635.13|632.73|634.93|632.53|0
1651679870000|2022-05-04 15:57:50|635.33|632.93|635.33|632.93|635.53|633.13|635.33|632.93|0
1651679880000|2022-05-04 15:58:00|635.53|633.13|635.33|632.93|635.93|633.53|635.33|632.93|0
1651679890000|2022-05-04 15:58:10|635.04|632.64|636.14|633.74|636.14|633.74|634.93|632.53|0
1651679900000|2022-05-04 15:58:20|635.84|633.44|635.53|633.13|635.93|633.53|635.33|632.93|0
1651679910000|2022-05-04 15:58:30|635.33|632.93|635.73|633.33|635.73|633.33|635.13|632.73|0
1651679920000|2022-05-04 15:58:40|635.44|633.04|635.53|633.13|635.93|633.53|635.44|633.04|0
1651679930000|2022-05-04 15:58:50|635.33|632.93|635.44|633.04|635.44|633.04|635.13|632.73|0
1651679940000|2022-05-04 15:59:00|635.04|632.64|634.93|632.53|635.53|633.13|634.93|632.53|0
1651679950000|2022-05-04 15:59:10|634.73|632.33|634.93|632.53|635.13|632.73|634.73|632.33|0
1651679960000|2022-05-04 15:59:20|634.73|632.33|634.93|632.53|635.13|632.73|634.73|632.33|0
1651679970000|2022-05-04 15:59:30|635.13|632.73|634.93|632.53|635.13|632.73|634.93|632.53|0
1651679980000|2022-05-04 15:59:40|635.33|632.93|634.93|632.53|635.33|632.93|634.93|632.53|0
1651679990000|2022-05-04 15:59:50|635.33|632.93|634.73|632.33|635.33|632.93|634.73|632.33|0
1651680000000|2022-05-04 16:00:00|634.53|632.13|634.93|632.53|634.93|632.53|634.53|632.13|0
1651680010000|2022-05-04 16:00:10|634.53|632.13|634.93|632.53|634.93|632.53|634.53|632.13|0
1651680020000|2022-05-04 16:00:20|634.73|632.33|634.53|632.13|634.73|632.33|634.53|632.13|0
1651680030000|2022-05-04 16:00:30|633.93|631.53|634.13|631.73|634.13|631.73|633.93|631.53|0
1651680040000|2022-05-04 16:00:40|634.53|632.13|634.33|631.93|634.53|632.13|634.33|631.93|0
1651680050000|2022-05-04 16:00:50|634.53|632.13|634.73|632.33|634.73|632.33|634.33|631.93|0
1651680060000|2022-05-04 16:01:00|634.93|632.53|634.53|632.13|635.13|632.73|634.53|632.13|0
1651680070000|2022-05-04 16:01:10|634.93|632.53|634.93|632.53|635.13|632.73|634.93|632.53|0
1651680080000|2022-05-04 16:01:20|635.13|632.73|635.33|632.93|635.53|633.13|635.13|632.73|0
1651680090000|2022-05-04 16:01:30|635.73|633.33|636.13|633.73|636.13|633.73|635.73|633.33|0
1651680100000|2022-05-04 16:01:40|636.33|633.93|636.13|633.73|636.33|633.93|635.93|633.53|0
1651680110000|2022-05-04 16:01:50|635.84|633.44|635.33|632.93|635.84|633.44|635.33|632.93|0
1651680120000|2022-05-04 16:02:00|635.93|633.53|635.93|633.53|635.93|633.53|635.53|633.13|0
1651680130000|2022-05-04 16:02:10|635.53|633.13|635.73|633.33|635.73|633.33|635.33|632.93|0
1651680140000|2022-05-04 16:02:20|635.53|633.13|636.04|633.64|636.04|633.64|635.53|633.13|0
1651680150000|2022-05-04 16:02:30|636.13|633.73|636.04|633.64|636.54|634.14|636.04|633.64|0
1651680160000|2022-05-04 16:02:40|635.93|633.53|635.73|633.33|636.13|633.73|635.73|633.33|0
1651680170000|2022-05-04 16:02:50|636.13|633.73|636.13|633.73|636.54|634.14|636.13|633.73|0
1651680180000|2022-05-04 16:03:00|636.33|633.93|636.33|633.93|636.54|634.14|636.33|633.93|0
1651680190000|2022-05-04 16:03:10|636.54|634.14|636.74|634.34|636.84|634.44|636.54|634.14|0
1651680200000|2022-05-04 16:03:20|636.94|634.54|636.33|633.93|636.94|634.54|636.33|633.93|0
1651680210000|2022-05-04 16:03:30|636.13|633.73|635.53|633.13|636.13|633.73|635.53|633.13|0
1651680220000|2022-05-04 16:03:40|635.73|633.33|636.13|633.73|636.13|633.73|635.73|633.33|0
1651680230000|2022-05-04 16:03:50|635.73|633.33|635.73|633.33|635.73|633.33|635.53|633.13|0
1651680240000|2022-05-04 16:04:00|635.13|632.73|635.33|632.93|635.33|632.93|634.93|632.53|0
1651680250000|2022-05-04 16:04:10|635.73|633.33|635.93|633.53|635.93|633.53|635.73|633.33|0
1651680260000|2022-05-04 16:04:20|636.53|634.13|635.53|633.13|636.53|634.13|635.53|633.13|0
1651680270000|2022-05-04 16:04:30|635.73|633.33|636.33|633.93|636.33|633.93|635.73|633.33|0
1651680280000|2022-05-04 16:04:40|636.13|633.73|636.33|633.93|636.33|633.93|635.93|633.53|0
1651680290000|2022-05-04 16:04:50|636.13|633.73|636.73|634.33|636.73|634.33|636.13|633.73|0
1651680300000|2022-05-04 16:05:00|636.93|634.53|636.37|633.97|636.93|634.53|636.37|633.97|0
1651680310000|2022-05-04 16:05:10|636.27|633.87|636.07|633.67|636.27|633.87|636.07|633.67|0
1651680320000|2022-05-04 16:05:20|636.27|633.87|635.47|633.07|636.27|633.87|635.47|633.07|0
1651680330000|2022-05-04 16:05:30|635.27|632.87|635.47|633.07|635.47|633.07|635.27|632.87|0
1651680340000|2022-05-04 16:05:40|635.87|633.47|635.67|633.27|635.87|633.47|635.67|633.27|0
1651680350000|2022-05-04 16:05:50|635.47|633.07|635.27|632.87|635.67|633.27|635.27|632.87|0
1651680360000|2022-05-04 16:06:00|635.67|633.27|635.87|633.47|635.87|633.47|635.47|633.07|0
1651680370000|2022-05-04 16:06:10|635.67|633.27|635.27|632.87|635.67|633.27|635.27|632.87|0
1651680380000|2022-05-04 16:06:20|635.67|633.27|635.27|632.87|635.67|633.27|635.27|632.87|0
1651680390000|2022-05-04 16:06:30|635.37|632.97|635.47|633.07|635.67|633.27|635.37|632.97|0
1651680400000|2022-05-04 16:06:40|635.87|633.47|635.47|633.07|635.87|633.47|635.47|633.07|0
1651680410000|2022-05-04 16:06:50|635.27|632.87|634.87|632.47|635.27|632.87|634.67|632.27|0
1651680420000|2022-05-04 16:07:00|635.07|632.67|635.67|633.27|635.87|633.47|635.07|632.67|0
1651680430000|2022-05-04 16:07:10|636.07|633.67|635.87|633.47|636.07|633.67|635.87|633.47|0
1651680440000|2022-05-04 16:07:20|635.67|633.27|634.67|632.27|635.67|633.27|634.67|632.27|0
1651680450000|2022-05-04 16:07:30|634.46|632.06|634.46|632.06|634.87|632.47|634.46|632.06|0
1651680460000|2022-05-04 16:07:40|634.26|631.86|634.46|632.06|634.67|632.27|634.26|631.86|0
1651680470000|2022-05-04 16:07:50|634.67|632.27|634.26|631.86|634.67|632.27|634.26|631.86|0
1651680480000|2022-05-04 16:08:00|633.86|631.46|634.26|631.86|634.46|632.06|633.86|631.46|0
1651680490000|2022-05-04 16:08:10|633.97|631.57|634.26|631.86|634.67|632.27|633.97|631.57|0
1651680500000|2022-05-04 16:08:20|634.46|632.06|634.87|632.47|635.07|632.67|634.46|632.06|0
1651680510000|2022-05-04 16:08:30|634.66|632.26|634.26|631.86|634.66|632.26|634.26|631.86|0
1651680520000|2022-05-04 16:08:40|634.06|631.66|633.26|630.86|634.06|631.66|633.26|630.86|0
1651680530000|2022-05-04 16:08:50|632.86|630.46|633.26|630.86|633.26|630.86|632.86|630.46|0
1651680540000|2022-05-04 16:09:00|633.46|631.06|632.46|630.06|633.46|631.06|632.46|630.06|0
1651680550000|2022-05-04 16:09:10|632.86|630.46|632.46|630.06|632.86|630.46|632.46|630.06|0
1651680560000|2022-05-04 16:09:20|632.66|630.26|632.46|630.06|633.06|630.66|632.46|630.06|0
1651680570000|2022-05-04 16:09:30|632.66|630.26|632.26|629.86|632.66|630.26|632.26|629.86|0
1651680580000|2022-05-04 16:09:40|632.06|629.66|632.26|629.86|632.46|630.06|632.06|629.66|0
1651680590000|2022-05-04 16:09:50|632.66|630.26|632.66|630.26|632.86|630.46|632.66|630.26|0
1651680600000|2022-05-04 16:10:00|632.77|630.37|634.06|631.66|634.06|631.66|632.77|630.37|0
1651680610000|2022-05-04 16:10:10|633.86|631.46|634.86|632.46|634.86|632.46|633.86|631.46|0
1651680620000|2022-05-04 16:10:20|635.07|632.67|635.07|632.67|635.27|632.87|635.07|632.67|0
1651680630000|2022-05-04 16:10:30|635.27|632.87|635.67|633.27|635.87|633.47|635.27|632.87|0
1651680640000|2022-05-04 16:10:40|635.47|633.07|635.07|632.67|635.47|633.07|635.07|632.67|0
1651680650000|2022-05-04 16:10:50|634.86|632.46|634.86|632.46|635.27|632.87|634.86|632.46|0
1651680660000|2022-05-04 16:11:00|634.66|632.26|635.07|632.67|635.07|632.67|634.46|632.06|0
1651680670000|2022-05-04 16:11:10|635.47|633.07|635.17|632.77|635.47|633.07|635.17|632.77|0
1651680680000|2022-05-04 16:11:20|634.86|632.46|634.66|632.26|634.86|632.46|634.66|632.26|0
1651680690000|2022-05-04 16:11:30|635.27|632.87|635.27|632.87|635.27|632.87|634.86|632.46|0
1651680700000|2022-05-04 16:11:40|635.47|633.07|635.67|633.27|635.67|633.27|635.47|633.07|0
1651680710000|2022-05-04 16:11:50|635.27|632.87|634.66|632.26|635.27|632.87|634.66|632.26|0
1651680720000|2022-05-04 16:12:00|634.46|632.06|634.46|632.06|634.86|632.46|634.46|632.06|0
1651680730000|2022-05-04 16:12:10|634.26|631.86|635.06|632.66|635.06|632.66|634.26|631.86|0
1651680740000|2022-05-04 16:12:20|634.86|632.46|635.06|632.66|635.06|632.66|634.86|632.46|0
1651680750000|2022-05-04 16:12:30|634.77|632.37|635.27|632.87|635.27|632.87|634.77|632.37|0
1651680760000|2022-05-04 16:12:40|635.06|632.66|634.46|632.06|635.06|632.66|634.46|632.06|0
1651680770000|2022-05-04 16:12:50|634.86|632.46|634.66|632.26|635.27|632.87|634.66|632.26|0
1651680780000|2022-05-04 16:13:00|634.86|632.46|634.26|631.86|634.86|632.46|634.26|631.86|0
1651680790000|2022-05-04 16:13:10|634.06|631.66|634.06|631.66|634.06|631.66|633.86|631.46|0
1651680800000|2022-05-04 16:13:20|634.17|631.77|633.66|631.26|634.26|631.86|633.66|631.26|0
1651680810000|2022-05-04 16:13:30|633.26|630.86|633.46|631.06|633.46|631.06|633.06|630.66|0
1651680820000|2022-05-04 16:13:40|633.86|631.46|633.46|631.06|634.06|631.66|633.46|631.06|0
1651680830000|2022-05-04 16:13:50|633.06|630.66|632.86|630.46|633.06|630.66|632.86|630.46|0
1651680840000|2022-05-04 16:14:00|633.06|630.66|633.86|631.46|633.86|631.46|633.06|630.66|0
1651680850000|2022-05-04 16:14:10|634.06|631.66|634.26|631.86|634.26|631.86|633.86|631.46|0
1651680860000|2022-05-04 16:14:20|634.66|632.26|634.46|632.06|634.66|632.26|634.06|631.66|0
1651680870000|2022-05-04 16:14:30|634.57|632.17|634.26|631.86|634.66|632.26|634.26|631.86|0
1651680880000|2022-05-04 16:14:40|634.46|632.06|634.17|631.77|634.46|632.06|634.17|631.77|0
1651680890000|2022-05-04 16:14:50|634.26|631.86|633.66|631.26|634.26|631.86|633.66|631.26|0
1651680900000|2022-05-04 16:15:00|633.37|630.97|632.26|629.86|633.37|630.97|632.26|629.86|0
1651680910000|2022-05-04 16:15:10|632.46|630.06|632.46|630.06|632.86|630.46|632.06|629.66|0
1651680920000|2022-05-04 16:15:20|632.26|629.86|632.06|629.66|632.26|629.86|631.86|629.46|0
1651680930000|2022-05-04 16:15:30|630.86|628.46|632.06|629.66|632.06|629.66|630.86|628.46|0
1651680940000|2022-05-04 16:15:40|633.06|630.66|633.37|630.97|633.37|630.97|632.86|630.46|0
1651680950000|2022-05-04 16:15:50|633.26|630.86|633.46|631.06|634.06|631.66|633.26|630.86|0
1651680960000|2022-05-04 16:16:00|633.26|630.86|633.06|630.66|633.26|630.86|633.06|630.66|0
1651680970000|2022-05-04 16:16:10|633.66|631.26|634.26|631.86|634.26|631.86|633.66|631.26|0
1651680980000|2022-05-04 16:16:20|633.86|631.46|633.86|631.46|633.86|631.46|633.86|631.46|0
1651680990000|2022-05-04 16:16:30|634.06|631.66|633.86|631.46|634.26|631.86|633.66|631.26|0
1651681000000|2022-05-04 16:16:40|633.66|631.26|634.06|631.66|634.06|631.66|633.66|631.26|0
1651681010000|2022-05-04 16:16:50|634.26|631.86|634.86|632.46|634.86|632.46|634.26|631.86|0
1651681020000|2022-05-04 16:17:00|634.66|632.26|634.26|631.86|634.66|632.26|634.26|631.86|0
1651681030000|2022-05-04 16:17:10|634.06|631.66|634.66|632.26|634.66|632.26|634.06|631.66|0
1651681040000|2022-05-04 16:17:20|634.86|632.46|635.06|632.66|635.26|632.86|634.86|632.46|0
1651681050000|2022-05-04 16:17:30|635.26|632.86|635.26|632.86|635.26|632.86|635.06|632.66|0
1651681060000|2022-05-04 16:17:40|635.46|633.06|635.06|632.66|635.46|633.06|635.06|632.66|0
1651681070000|2022-05-04 16:17:50|634.46|632.06|634.06|631.66|634.46|632.06|634.06|631.66|0
1651681080000|2022-05-04 16:18:00|633.86|631.46|634.46|632.06|634.46|632.06|633.86|631.46|0
1651681090000|2022-05-04 16:18:10|634.06|631.66|634.06|631.66|634.06|631.66|633.66|631.26|0
1651681100000|2022-05-04 16:18:20|633.86|631.46|633.26|630.86|633.86|631.46|633.26|630.86|0
1651681110000|2022-05-04 16:18:30|633.06|630.66|633.26|630.86|633.26|630.86|632.86|630.46|0
1651681120000|2022-05-04 16:18:40|633.06|630.66|633.86|631.46|633.86|631.46|633.06|630.66|0
1651681130000|2022-05-04 16:18:50|633.26|630.86|632.86|630.46|633.26|630.86|632.86|630.46|0
1651681140000|2022-05-04 16:19:00|633.06|630.66|631.46|629.06|633.06|630.66|631.46|629.06|0
1651681150000|2022-05-04 16:19:10|631.26|628.86|631.06|628.66|631.26|628.86|631.06|628.66|0
1651681160000|2022-05-04 16:19:20|630.86|628.46|629.46|627.06|631.06|628.66|629.46|627.06|0
1651681170000|2022-05-04 16:19:30|628.86|626.46|628.66|626.26|628.86|626.46|628.46|626.06|0
1651681180000|2022-05-04 16:19:40|629.06|626.66|629.26|626.86|629.46|627.06|629.06|626.66|0
1651681190000|2022-05-04 16:19:50|629.06|626.66|629.26|626.86|629.26|626.86|628.86|626.46|0
1651681200000|2022-05-04 16:20:00|628.66|626.26|627.87|625.47|628.66|626.26|627.87|625.47|0
1651681210000|2022-05-04 16:20:10|627.27|624.87|627.47|625.07|627.57|625.17|627.27|624.87|0
1651681220000|2022-05-04 16:20:20|628.06|625.66|627.67|625.27|628.06|625.66|627.67|625.27|0
1651681230000|2022-05-04 16:20:30|627.87|625.47|627.67|625.27|627.87|625.47|627.47|625.07|0
1651681240000|2022-05-04 16:20:40|627.27|624.87|627.07|624.67|627.27|624.87|626.87|624.47|0
1651681250000|2022-05-04 16:20:50|626.97|624.57|626.47|624.07|626.97|624.57|626.47|624.07|0
1651681260000|2022-05-04 16:21:00|626.67|624.27|626.07|623.67|626.67|624.27|625.87|623.47|0
1651681270000|2022-05-04 16:21:10|626.27|623.87|626.27|623.87|626.27|623.87|625.87|623.47|0
1651681280000|2022-05-04 16:21:20|626.47|624.07|626.47|624.07|626.47|624.07|626.27|623.87|0
1651681290000|2022-05-04 16:21:30|626.67|624.27|626.87|624.47|626.87|624.47|626.47|624.07|0
1651681300000|2022-05-04 16:21:40|626.47|624.07|626.47|624.07|626.47|624.07|626.27|623.87|0
1651681310000|2022-05-04 16:21:50|626.27|623.87|625.67|623.27|626.27|623.87|625.67|623.27|0
1651681320000|2022-05-04 16:22:00|625.58|623.18|624.68|622.28|625.58|623.18|624.68|622.28|0
1651681330000|2022-05-04 16:22:10|624.48|622.08|623.68|621.28|624.48|622.08|623.68|621.28|0
1651681340000|2022-05-04 16:22:20|623.49|621.09|623.49|621.09|623.49|621.09|623.29|620.89|0
1651681350000|2022-05-04 16:22:30|623.68|621.28|623.49|621.09|623.68|621.28|623.49|621.09|0
1651681360000|2022-05-04 16:22:40|623.29|620.89|623.49|621.09|623.49|621.09|623.29|620.89|0
1651681370000|2022-05-04 16:22:50|622.29|619.89|622.69|620.29|622.69|620.29|622.29|619.89|0
1651681380000|2022-05-04 16:23:00|622.49|620.09|621.5|619.1|622.49|620.09|621.5|619.1|0
1651681390000|2022-05-04 16:23:10|621.7|619.3|622.29|619.89|622.29|619.89|621.5|619.1|0
1651681400000|2022-05-04 16:23:20|622.49|620.09|623.49|621.09|623.49|621.09|622.49|620.09|0
1651681410000|2022-05-04 16:23:30|623.29|620.89|622.89|620.49|623.29|620.89|622.89|620.49|0
1651681420000|2022-05-04 16:23:40|623.09|620.69|623.29|620.89|623.49|621.09|623.09|620.69|0
1651681430000|2022-05-04 16:23:50|623.49|621.09|623.09|620.69|623.49|621.09|623.09|620.69|0
1651681440000|2022-05-04 16:24:00|622.89|620.49|623.19|620.79|623.19|620.79|622.89|620.49|0
1651681450000|2022-05-04 16:24:10|622.89|620.49|623.29|620.89|623.29|620.89|622.89|620.49|0
1651681460000|2022-05-04 16:24:20|623.09|620.69|623.09|620.69|623.29|620.89|623.09|620.69|0
1651681470000|2022-05-04 16:24:30|623.29|620.89|623.49|621.09|623.49|621.09|623.19|620.79|0
1651681480000|2022-05-04 16:24:40|623.88|621.48|623.68|621.28|623.88|621.48|623.49|621.09|0
1651681490000|2022-05-04 16:24:50|623.59|621.19|623.68|621.28|623.88|621.48|623.59|621.19|0
1651681500000|2022-05-04 16:25:00|623.48|621.08|622.69|620.29|623.48|621.08|622.69|620.29|0
1651681510000|2022-05-04 16:25:10|622.99|620.59|622.89|620.49|622.99|620.59|622.49|620.09|0
1651681520000|2022-05-04 16:25:20|623.09|620.69|622.69|620.29|623.09|620.69|622.69|620.29|0
1651681530000|2022-05-04 16:25:30|622.89|620.49|623.68|621.28|623.68|621.28|622.89|620.49|0
1651681540000|2022-05-04 16:25:40|623.48|621.08|623.88|621.48|624.08|621.68|623.48|621.08|0
1651681550000|2022-05-04 16:25:50|623.68|621.28|623.48|621.08|623.68|621.28|623.48|621.08|0
1651681560000|2022-05-04 16:26:00|623.68|621.28|623.9|621.5|624.3|621.9|623.29|620.89|0
1651681570000|2022-05-04 16:26:10|624.1|621.7|622.6|620.2|624.1|621.7|622.6|620.2|0
1651681580000|2022-05-04 16:26:20|622.1|619.7|621.7|619.3|622.1|619.7|621.7|619.3|0
1651681590000|2022-05-04 16:26:30|621.3|618.9|621.9|619.5|621.9|619.5|621.3|618.9|0
1651681600000|2022-05-04 16:26:40|621.5|619.1|621.7|619.3|621.7|619.3|621.3|618.9|0
1651681610000|2022-05-04 16:26:50|621.5|619.1|621.3|618.9|621.5|619.1|621.3|618.9|0
1651681620000|2022-05-04 16:27:00|621.5|619.1|621.5|619.1|621.5|619.1|620.9|618.5|0
1651681630000|2022-05-04 16:27:10|621.1|618.7|620.31|617.91|621.1|618.7|620.31|617.91|0
1651681640000|2022-05-04 16:27:20|620.71|618.31|621.5|619.1|621.5|619.1|620.71|618.31|0
1651681650000|2022-05-04 16:27:30|621.7|619.3|621.9|619.5|621.9|619.5|621.7|619.3|0
1651681660000|2022-05-04 16:27:40|621.7|619.3|621.1|618.7|621.7|619.3|621.1|618.7|0
1651681670000|2022-05-04 16:27:50|620.71|618.31|620.9|618.5|620.9|618.5|620.71|618.31|0
1651681680000|2022-05-04 16:28:00|621.1|618.7|620.51|618.11|621.1|618.7|620.41|618.01|0
1651681690000|2022-05-04 16:28:10|619.91|617.51|619.52|617.12|619.91|617.51|619.52|617.12|0
1651681700000|2022-05-04 16:28:20|619.32|616.92|619.71|617.31|619.71|617.31|619.32|616.92|0
1651681710000|2022-05-04 16:28:30|619.91|617.51|620.11|617.71|620.31|617.91|619.91|617.51|0
1651681720000|2022-05-04 16:28:40|619.91|617.51|619.91|617.51|620.31|617.91|619.91|617.51|0
1651681730000|2022-05-04 16:28:50|619.71|617.31|620.31|617.91|620.31|617.91|619.71|617.31|0
1651681740000|2022-05-04 16:29:00|620.11|617.71|620.51|618.11|620.51|618.11|620.11|617.71|0
1651681750000|2022-05-04 16:29:10|620.71|618.31|620.71|618.31|620.71|618.31|620.51|618.11|0
1651681760000|2022-05-04 16:29:20|620.51|618.11|619.91|617.51|620.51|618.11|619.91|617.51|0
1651681770000|2022-05-04 16:29:30|620.51|618.11|620.51|618.11|621.1|618.7|620.51|618.11|0
1651681780000|2022-05-04 16:29:40|620.11|617.71|619.91|617.51|620.11|617.71|619.91|617.51|0
1651681790000|2022-05-04 16:29:50|620.11|617.71|619.91|617.51|620.31|617.91|619.91|617.51|0
1651681800000|2022-05-04 16:30:00|620.01|617.61|619.71|617.31|620.01|617.61|619.22|616.82|0
1651681810000|2022-05-04 16:30:10|619.52|617.12|619.71|617.31|619.91|617.51|619.52|617.12|0
1651681820000|2022-05-04 16:30:20|619.91|617.51|619.52|617.12|619.91|617.51|619.52|617.12|0
1651681830000|2022-05-04 16:30:30|619.71|617.31|619.71|617.31|619.71|617.31|619.42|617.02|0
1651681840000|2022-05-04 16:30:40|619.51|617.11|619.51|617.11|619.51|617.11|619.32|616.92|0
1651681850000|2022-05-04 16:30:50|619.71|617.31|619.71|617.31|619.91|617.51|619.51|617.11|0
1651681860000|2022-05-04 16:31:00|619.51|617.11|619.91|617.51|619.91|617.51|619.51|617.11|0
1651681870000|2022-05-04 16:31:10|620.11|617.71|620.81|618.41|620.81|618.41|620.11|617.71|0
1651681880000|2022-05-04 16:31:20|620.7|618.3|619.91|617.51|620.7|618.3|619.91|617.51|0
1651681890000|2022-05-04 16:31:30|620.51|618.11|620.9|618.5|620.9|618.5|620.51|618.11|0
1651681900000|2022-05-04 16:31:40|620.7|618.3|620.51|618.11|620.7|618.3|620.31|617.91|0
1651681910000|2022-05-04 16:31:50|620.7|618.3|620.7|618.3|620.7|618.3|620.7|618.3|0
1651681920000|2022-05-04 16:32:00|620.9|618.5|621.1|618.7|621.1|618.7|620.7|618.3|0
1651681930000|2022-05-04 16:32:10|620.9|618.5|620.51|618.11|620.9|618.5|620.51|618.11|0
1651681940000|2022-05-04 16:32:20|620.31|617.91|620.31|617.91|620.31|617.91|620.31|617.91|0
1651681950000|2022-05-04 16:32:30|620.21|617.81|619.91|617.51|620.31|617.91|619.91|617.51|0
1651681960000|2022-05-04 16:32:40|619.71|617.31|619.91|617.51|619.91|617.51|619.71|617.31|0
1651681970000|2022-05-04 16:32:50|620.01|617.61|620.11|617.71|620.11|617.71|619.71|617.31|0
1651681980000|2022-05-04 16:33:00|619.51|617.11|619.42|617.02|619.91|617.51|619.42|617.02|0
1651681990000|2022-05-04 16:33:10|619.71|617.31|619.32|616.92|619.71|617.31|619.32|616.92|0
1651682000000|2022-05-04 16:33:20|619.12|616.72|619.12|616.72|619.42|617.02|619.12|616.72|0
1651682010000|2022-05-04 16:33:30|618.72|616.32|619.32|616.92|619.51|617.11|618.72|616.32|0
1651682020000|2022-05-04 16:33:40|619.71|617.31|619.91|617.51|619.91|617.51|619.71|617.31|0
1651682030000|2022-05-04 16:33:50|619.71|617.31|619.91|617.51|619.91|617.51|619.62|617.22|0
1651682040000|2022-05-04 16:34:00|620.11|617.71|620.51|618.11|620.51|618.11|620.11|617.71|0
1651682050000|2022-05-04 16:34:10|620.11|617.71|620.31|617.91|620.31|617.91|620.11|617.71|0
1651682060000|2022-05-04 16:34:20|620.11|617.71|619.71|617.31|620.11|617.71|619.51|617.11|0
1651682070000|2022-05-04 16:34:30|620.11|617.71|619.91|617.51|620.11|617.71|619.91|617.51|0
1651682080000|2022-05-04 16:34:40|619.71|617.31|619.71|617.31|619.71|617.31|619.71|617.31|0
1651682090000|2022-05-04 16:34:50|619.51|617.11|619.91|617.51|619.91|617.51|619.51|617.11|0
1651682100000|2022-05-04 16:35:00|620.31|617.91|619.71|617.31|620.31|617.91|619.51|617.11|0
1651682110000|2022-05-04 16:35:10|619.51|617.11|620.31|617.91|620.31|617.91|619.51|617.11|0
1651682120000|2022-05-04 16:35:20|619.91|617.51|619.91|617.51|620.11|617.71|619.91|617.51|0
1651682130000|2022-05-04 16:35:30|620.01|617.61|619.51|617.11|620.01|617.61|619.51|617.11|0
1651682140000|2022-05-04 16:35:40|619.71|617.31|619.32|616.92|619.71|617.31|619.32|616.92|0
1651682150000|2022-05-04 16:35:50|619.12|616.72|618.72|616.32|619.12|616.72|618.72|616.32|0
1651682160000|2022-05-04 16:36:00|619.22|616.82|619.12|616.72|619.22|616.82|619.12|616.72|0
1651682170000|2022-05-04 16:36:10|619.32|616.92|619.71|617.31|619.71|617.31|619.12|616.72|0
1651682180000|2022-05-04 16:36:20|619.91|617.51|619.81|617.41|619.91|617.51|619.71|617.31|0
1651682190000|2022-05-04 16:36:30|619.32|616.92|619.32|616.92|619.32|616.92|619.22|616.82|0
1651682200000|2022-05-04 16:36:40|619.42|617.02|619.51|617.11|619.51|617.11|619.32|616.92|0
1651682210000|2022-05-04 16:36:50|619.32|616.92|619.32|616.92|619.32|616.92|619.12|616.72|0
1651682220000|2022-05-04 16:37:00|619.51|617.11|618.92|616.52|619.51|617.11|618.72|616.32|0
1651682230000|2022-05-04 16:37:10|619.12|616.72|618.13|615.73|619.12|616.72|618.13|615.73|0
1651682240000|2022-05-04 16:37:20|617.53|615.13|618.72|616.32|618.72|616.32|617.53|615.13|0
1651682250000|2022-05-04 16:37:30|619.12|616.72|618.13|615.73|619.12|616.72|618.13|615.73|0
1651682260000|2022-05-04 16:37:40|618.32|615.92|618.72|616.32|618.92|616.52|618.32|615.92|0
1651682270000|2022-05-04 16:37:50|618.92|616.52|619.51|617.11|619.51|617.11|618.92|616.52|0
1651682280000|2022-05-04 16:38:00|619.31|616.91|619.71|617.31|619.71|617.31|619.12|616.72|0
1651682290000|2022-05-04 16:38:10|619.51|617.11|619.62|617.22|619.62|617.22|619.31|616.91|0
1651682300000|2022-05-04 16:38:20|619.51|617.11|619.71|617.31|619.71|617.31|619.51|617.11|0
1651682310000|2022-05-04 16:38:30|619.31|616.91|618.72|616.32|619.31|616.91|618.72|616.32|0
1651682320000|2022-05-04 16:38:40|618.52|616.12|618.13|615.73|618.52|616.12|618.13|615.73|0
1651682330000|2022-05-04 16:38:50|618.23|615.83|617.93|615.53|618.23|615.83|617.93|615.53|0
1651682340000|2022-05-04 16:39:00|617.73|615.33|616.34|613.94|617.73|615.33|616.34|613.94|0
1651682350000|2022-05-04 16:39:10|616.54|614.14|615.75|613.35|616.54|614.14|615.75|613.35|0
1651682360000|2022-05-04 16:39:20|616.15|613.75|616.54|614.14|616.54|614.14|616.15|613.75|0
1651682370000|2022-05-04 16:39:30|616.34|613.94|615.95|613.55|616.54|614.14|615.95|613.55|0
1651682380000|2022-05-04 16:39:40|615.75|613.35|615.36|612.96|615.75|613.35|615.36|612.96|0
1651682390000|2022-05-04 16:39:50|615.55|613.15|615.26|612.86|615.55|613.15|615.26|612.86|0
1651682400000|2022-05-04 16:40:00|615.55|613.15|614.96|612.56|615.55|613.15|614.96|612.56|0
1651682410000|2022-05-04 16:40:10|615.36|612.96|615.95|613.55|615.95|613.55|615.36|612.96|0
1651682420000|2022-05-04 16:40:20|616.15|613.75|616.15|613.75|616.15|613.75|615.75|613.35|0
1651682430000|2022-05-04 16:40:30|616.34|613.94|616.54|614.14|616.54|614.14|616.34|613.94|0
1651682440000|2022-05-04 16:40:40|616.15|613.75|616.34|613.94|616.74|614.34|616.15|613.75|0
1651682450000|2022-05-04 16:40:50|616.15|613.75|615.55|613.15|616.15|613.75|615.55|613.15|0
1651682460000|2022-05-04 16:41:00|615.36|612.96|616.15|613.75|616.15|613.75|615.36|612.96|0
1651682470000|2022-05-04 16:41:10|616.34|613.94|616.45|614.05|616.45|614.05|616.34|613.94|0
1651682480000|2022-05-04 16:41:20|616.74|614.34|616.74|614.34|616.74|614.34|616.54|614.14|0
1651682490000|2022-05-04 16:41:30|616.15|613.75|616.34|613.94|616.54|614.14|616.15|613.75|0
1651682500000|2022-05-04 16:41:40|616.15|613.75|616.54|614.14|616.74|614.34|616.15|613.75|0
1651682510000|2022-05-04 16:41:50|616.74|614.34|616.74|614.34|616.74|614.34|616.64|614.24|0
1651682520000|2022-05-04 16:42:00|616.94|614.54|617.53|615.13|617.53|615.13|616.94|614.54|0
1651682530000|2022-05-04 16:42:10|617.93|615.53|618.13|615.73|618.13|615.73|617.73|615.33|0
1651682540000|2022-05-04 16:42:20|618.32|615.92|618.13|615.73|618.32|615.92|618.13|615.73|0
1651682550000|2022-05-04 16:42:30|618.32|615.92|618.92|616.52|618.92|616.52|618.32|615.92|0
1651682560000|2022-05-04 16:42:40|618.72|616.32|617.93|615.53|618.72|616.32|617.93|615.53|0
1651682570000|2022-05-04 16:42:50|617.73|615.33|618.32|615.92|618.32|615.92|617.73|615.33|0
1651682580000|2022-05-04 16:43:00|618.12|615.72|618.23|615.83|618.23|615.83|617.93|615.53|0
1651682590000|2022-05-04 16:43:10|618.32|615.92|618.12|615.72|618.32|615.92|617.93|615.53|0
1651682600000|2022-05-04 16:43:20|618.32|615.92|617.83|615.43|618.32|615.92|617.83|615.43|0
1651682610000|2022-05-04 16:43:30|617.73|615.33|617.83|615.43|618.12|615.72|617.63|615.23|0
1651682620000|2022-05-04 16:43:40|618.52|616.12|618.52|616.12|618.52|616.12|618.12|615.72|0
1651682630000|2022-05-04 16:43:50|618.12|615.72|618.43|616.03|618.43|616.03|618.12|615.72|0
1651682640000|2022-05-04 16:44:00|618.12|615.72|617.93|615.53|618.32|615.92|617.93|615.53|0
1651682650000|2022-05-04 16:44:10|618.12|615.72|617.93|615.53|618.32|615.92|617.93|615.53|0
1651682660000|2022-05-04 16:44:20|617.73|615.33|617.93|615.53|618.32|615.92|617.73|615.33|0
1651682670000|2022-05-04 16:44:30|617.73|615.33|617.73|615.33|617.73|615.33|617.73|615.33|0
1651682680000|2022-05-04 16:44:40|617.33|614.93|617.93|615.53|617.93|615.53|617.33|614.93|0
1651682690000|2022-05-04 16:44:50|618.12|615.72|617.33|614.93|618.12|615.72|617.33|614.93|0
1651682700000|2022-05-04 16:45:00|616.94|614.54|617.33|614.93|617.33|614.93|616.94|614.54|0
1651682710000|2022-05-04 16:45:10|617.44|615.04|618.72|616.32|618.72|616.32|617.44|615.04|0
1651682720000|2022-05-04 16:45:20|618.92|616.52|619.11|616.71|619.11|616.71|618.92|616.52|0
1651682730000|2022-05-04 16:45:30|619.51|617.11|619.31|616.91|619.71|617.31|619.31|616.91|0
1651682740000|2022-05-04 16:45:40|618.92|616.52|619.31|616.91|619.31|616.91|618.72|616.32|0
1651682750000|2022-05-04 16:45:50|619.51|617.11|619.71|617.31|619.71|617.31|619.51|617.11|0
1651682760000|2022-05-04 16:46:00|619.91|617.51|619.61|617.21|619.91|617.51|619.51|617.11|0
1651682770000|2022-05-04 16:46:10|619.71|617.31|619.91|617.51|620.11|617.71|619.71|617.31|0
1651682780000|2022-05-04 16:46:20|620.11|617.71|620.7|618.3|620.7|618.3|620.11|617.71|0
1651682790000|2022-05-04 16:46:30|620.9|618.5|620.5|618.1|620.9|618.5|620.5|618.1|0
1651682800000|2022-05-04 16:46:40|620.7|618.3|620.9|618.5|620.9|618.5|620.5|618.1|0
1651682810000|2022-05-04 16:46:50|620.7|618.3|621.1|618.7|621.1|618.7|620.5|618.1|0
1651682820000|2022-05-04 16:47:00|620.9|618.5|620.9|618.5|620.9|618.5|620.3|617.9|0
1651682830000|2022-05-04 16:47:10|620.7|618.3|620.7|618.3|620.7|618.3|620.5|618.1|0
1651682840000|2022-05-04 16:47:20|620.5|618.1|620.7|618.3|620.9|618.5|620.5|618.1|0
1651682850000|2022-05-04 16:47:30|620.5|618.1|620.11|617.71|620.5|618.1|620.11|617.71|0
1651682860000|2022-05-04 16:47:40|619.91|617.51|620.5|618.1|620.5|618.1|619.91|617.51|0
1651682870000|2022-05-04 16:47:50|620.7|618.3|620.5|618.1|620.7|618.3|620.11|617.71|0
1651682880000|2022-05-04 16:48:00|620.7|618.3|620.9|618.5|620.9|618.5|620.5|618.1|0
1651682890000|2022-05-04 16:48:10|620.7|618.3|620.3|617.9|620.7|618.3|620.3|617.9|0
1651682900000|2022-05-04 16:48:20|620.41|618.01|619.91|617.51|620.41|618.01|619.91|617.51|0
1651682910000|2022-05-04 16:48:30|619.71|617.31|619.51|617.11|619.71|617.31|619.11|616.71|0
1651682920000|2022-05-04 16:48:40|619.31|616.91|618.52|616.12|619.31|616.91|618.52|616.12|0
1651682930000|2022-05-04 16:48:50|618.72|616.32|618.92|616.52|618.92|616.52|618.52|616.12|0
1651682940000|2022-05-04 16:49:00|618.52|616.12|618.23|615.83|618.52|616.12|618.23|615.83|0
1651682950000|2022-05-04 16:49:10|618.12|615.72|618.92|616.52|618.92|616.52|618.12|615.72|0
1651682960000|2022-05-04 16:49:20|618.52|616.12|618.92|616.52|618.92|616.52|618.52|616.12|0
1651682970000|2022-05-04 16:49:30|619.11|616.71|618.72|616.32|619.11|616.71|618.72|616.32|0
1651682980000|2022-05-04 16:49:40|619.11|616.71|619.31|616.91|619.51|617.11|619.11|616.71|0
1651682990000|2022-05-04 16:49:50|618.82|616.42|618.92|616.52|619.11|616.71|618.72|616.32|0
1651683000000|2022-05-04 16:50:00|619.11|616.71|619.91|617.51|619.91|617.51|619.11|616.71|0
1651683010000|2022-05-04 16:50:10|620.01|617.61|619.71|617.31|620.1|617.7|619.71|617.31|0
1651683020000|2022-05-04 16:50:20|619.51|617.11|619.51|617.11|619.51|617.11|619.11|616.71|0
1651683030000|2022-05-04 16:50:30|619.31|616.91|619.71|617.31|619.71|617.31|619.31|616.91|0
1651683040000|2022-05-04 16:50:40|619.51|617.11|619.71|617.31|619.71|617.31|619.31|616.91|0
1651683050000|2022-05-04 16:50:50|619.81|617.41|620.3|617.9|620.3|617.9|619.81|617.41|0
1651683060000|2022-05-04 16:51:00|620.1|617.7|620.7|618.3|620.7|618.3|620.1|617.7|0
1651683070000|2022-05-04 16:51:10|621.1|618.7|619.91|617.51|621.1|618.7|619.91|617.51|0
1651683080000|2022-05-04 16:51:20|620.1|617.7|618.92|616.52|620.1|617.7|618.92|616.52|0
1651683090000|2022-05-04 16:51:30|619.31|616.91|618.62|616.22|619.31|616.91|618.62|616.22|0
1651683100000|2022-05-04 16:51:40|618.91|616.51|618.32|615.92|618.91|616.51|618.32|615.92|0
1651683110000|2022-05-04 16:51:50|618.52|616.12|617.92|615.52|618.52|616.12|617.92|615.52|0
1651683120000|2022-05-04 16:52:00|618.03|615.63|617.92|615.52|618.03|615.63|617.92|615.52|0
1651683130000|2022-05-04 16:52:10|618.12|615.72|617.92|615.52|618.23|615.83|617.73|615.33|0
1651683140000|2022-05-04 16:52:20|617.73|615.33|617.13|614.73|617.73|615.33|617.13|614.73|0
1651683150000|2022-05-04 16:52:30|616.84|614.44|617.13|614.73|617.13|614.73|616.84|614.44|0
1651683160000|2022-05-04 16:52:40|617.33|614.93|616.93|614.53|617.33|614.93|616.93|614.53|0
1651683170000|2022-05-04 16:52:50|616.54|614.14|615.75|613.35|616.54|614.14|615.75|613.35|0
1651683180000|2022-05-04 16:53:00|615.95|613.55|616.93|614.53|617.13|614.73|615.95|613.55|0
1651683190000|2022-05-04 16:53:10|616.34|613.94|616.93|614.53|616.93|614.53|616.34|613.94|0
1651683200000|2022-05-04 16:53:20|617.04|614.64|617.13|614.73|617.13|614.73|616.84|614.44|0
1651683210000|2022-05-04 16:53:30|616.93|614.53|617.13|614.73|617.13|614.73|616.74|614.34|0
1651683220000|2022-05-04 16:53:40|616.84|614.44|616.54|614.14|616.84|614.44|616.34|613.94|0
1651683230000|2022-05-04 16:53:50|616.34|613.94|616.74|614.34|616.74|614.34|616.34|613.94|0
1651683240000|2022-05-04 16:54:00|616.64|614.24|616.34|613.94|616.64|614.24|616.34|613.94|0
1651683250000|2022-05-04 16:54:10|616.54|614.14|615.55|613.15|616.54|614.14|615.55|613.15|0
1651683260000|2022-05-04 16:54:20|615.35|612.95|614.76|612.36|615.35|612.95|614.76|612.36|0
1651683270000|2022-05-04 16:54:30|614.96|612.56|615.16|612.76|615.16|612.76|614.76|612.36|0
1651683280000|2022-05-04 16:54:40|615.35|612.95|614.96|612.56|615.35|612.95|614.96|612.56|0
1651683290000|2022-05-04 16:54:50|615.15|612.75|614.56|612.16|615.15|612.75|614.56|612.16|0
1651683300000|2022-05-04 16:55:00|614.36|611.96|614.36|611.96|614.36|611.96|614.17|611.77|0
1651683310000|2022-05-04 16:55:10|614.56|612.16|614.76|612.36|614.76|612.36|614.56|612.16|0
1651683320000|2022-05-04 16:55:20|614.36|611.96|612.79|610.39|614.36|611.96|612.79|610.39|0
1651683330000|2022-05-04 16:55:30|613.18|610.78|614.56|612.16|614.56|612.16|613.18|610.78|0
1651683340000|2022-05-04 16:55:40|615.35|612.95|615.95|613.55|616.34|613.94|615.35|612.95|0
1651683350000|2022-05-04 16:55:50|615.75|613.35|615.95|613.55|616.34|613.94|615.75|613.35|0
1651683360000|2022-05-04 16:56:00|616.34|613.94|616.74|614.34|616.74|614.34|616.25|613.85|0
1651683370000|2022-05-04 16:56:10|616.93|614.53|616.93|614.53|617.53|615.13|616.93|614.53|0
1651683380000|2022-05-04 16:56:20|616.74|614.34|616.54|614.14|616.74|614.34|616.54|614.14|0
1651683390000|2022-05-04 16:56:30|615.95|613.55|615.55|613.15|615.95|613.55|615.55|613.15|0
1651683400000|2022-05-04 16:56:40|614.76|612.36|614.56|612.16|614.76|612.36|614.07|611.67|0
1651683410000|2022-05-04 16:56:50|614.36|611.96|613.77|611.37|614.36|611.96|613.77|611.37|0
1651683420000|2022-05-04 16:57:00|613.38|610.98|612.98|610.58|613.38|610.98|612.98|610.58|0
1651683430000|2022-05-04 16:57:10|613.38|610.98|612.98|610.58|613.38|610.98|612.49|610.09|0
1651683440000|2022-05-04 16:57:20|613.28|610.88|613.38|610.98|613.48|611.08|613.28|610.88|0
1651683450000|2022-05-04 16:57:30|613.77|611.37|613.97|611.57|613.97|611.57|613.77|611.37|0
1651683460000|2022-05-04 16:57:40|613.57|611.17|613.18|610.78|613.57|611.17|613.18|610.78|0
1651683470000|2022-05-04 16:57:50|613.38|610.98|613.28|610.88|613.57|611.17|613.28|610.88|0
1651683480000|2022-05-04 16:58:00|613.18|610.78|613.77|611.37|613.77|611.37|613.18|610.78|0
1651683490000|2022-05-04 16:58:10|614.17|611.77|613.77|611.37|614.36|611.96|613.77|611.37|0
1651683500000|2022-05-04 16:58:20|614.17|611.77|613.77|611.37|614.17|611.77|613.77|611.37|0
1651683510000|2022-05-04 16:58:30|613.57|611.17|612.98|610.58|613.57|611.17|612.98|610.58|0
1651683520000|2022-05-04 16:58:40|613.18|610.78|613.18|610.78|613.18|610.78|613.18|610.78|0
1651683530000|2022-05-04 16:58:50|612.98|610.58|612.59|610.19|612.98|610.58|612.59|610.19|0
1651683540000|2022-05-04 16:59:00|612.98|610.58|612.39|609.99|612.98|610.58|612.19|609.79|0
1651683550000|2022-05-04 16:59:10|612.79|610.39|612.89|610.49|612.98|610.58|612.79|610.39|0
1651683560000|2022-05-04 16:59:20|612.69|610.29|612.3|609.9|612.69|610.29|612.3|609.9|0
1651683570000|2022-05-04 16:59:30|612|609.6|612.39|609.99|612.59|610.19|612|609.6|0
1651683580000|2022-05-04 16:59:40|612.3|609.9|612.49|610.09|612.49|610.09|612.3|609.9|0
1651683590000|2022-05-04 16:59:50|612.19|609.79|612.19|609.79|612.19|609.79|612|609.6|0
1651683600000|2022-05-04 17:00:00|612|609.6|610.81|608.41|612|609.6|610.81|608.41|0
1651683610000|2022-05-04 17:00:10|611.21|608.81|611.21|608.81|611.21|608.81|611.01|608.61|0
1651683620000|2022-05-04 17:00:20|611.41|609.01|612.19|609.79|612.19|609.79|611.41|609.01|0
1651683630000|2022-05-04 17:00:30|612.59|610.19|612.78|610.38|612.78|610.38|612.59|610.19|0
1651683640000|2022-05-04 17:00:40|612.98|610.58|611.8|609.4|612.98|610.58|611.8|609.4|0
1651683650000|2022-05-04 17:00:50|611.6|609.2|611.41|609.01|611.6|609.2|611.41|609.01|0
1651683660000|2022-05-04 17:01:00|611.21|608.81|609.83|607.43|611.21|608.81|609.83|607.43|0
1651683670000|2022-05-04 17:01:10|610.03|607.63|610.22|607.82|610.42|608.02|610.03|607.63|0
1651683680000|2022-05-04 17:01:20|610.03|607.63|609.63|607.23|610.03|607.63|609.63|607.23|0
1651683690000|2022-05-04 17:01:30|609.44|607.04|609.24|606.84|609.44|607.04|609.24|606.84|0
1651683700000|2022-05-04 17:01:40|609.83|607.43|610.22|607.82|610.22|607.82|609.83|607.43|0
1651683710000|2022-05-04 17:01:50|610.42|608.02|609.04|606.64|610.42|608.02|609.04|606.64|0
1651683720000|2022-05-04 17:02:00|609.24|606.84|609.63|607.23|609.63|607.23|609.24|606.84|0
1651683730000|2022-05-04 17:02:10|611.1|608.7|609.93|607.53|611.29|608.89|609.93|607.53|0
1651683740000|2022-05-04 17:02:20|609.36|606.96|609.17|606.77|609.56|607.16|609.17|606.77|0
1651683750000|2022-05-04 17:02:30|608.97|606.57|608.97|606.57|608.97|606.57|608.58|606.18|0
1651683760000|2022-05-04 17:02:40|609.17|606.77|608.58|606.18|609.17|606.77|608.58|606.18|0
1651683770000|2022-05-04 17:02:50|609.17|606.77|608.97|606.57|609.17|606.77|608.88|606.48|0
1651683780000|2022-05-04 17:03:00|608.77|606.37|608.38|605.98|608.77|606.37|608.38|605.98|0
1651683790000|2022-05-04 17:03:10|608.58|606.18|609.56|607.16|609.56|607.16|608.58|606.18|0
1651683800000|2022-05-04 17:03:20|609.17|606.77|608.97|606.57|609.17|606.77|608.77|606.37|0
1651683810000|2022-05-04 17:03:30|608.77|606.37|608.97|606.57|609.17|606.77|608.77|606.37|0
1651683820000|2022-05-04 17:03:40|609.17|606.77|609.36|606.96|609.36|606.96|609.17|606.77|0
1651683830000|2022-05-04 17:03:50|608.77|606.37|609.17|606.77|609.17|606.77|608.77|606.37|0
1651683840000|2022-05-04 17:04:00|609.36|606.96|609.66|607.26|609.66|607.26|609.17|606.77|0
1651683850000|2022-05-04 17:04:10|609.76|607.36|609.36|606.96|609.76|607.36|609.36|606.96|0
1651683860000|2022-05-04 17:04:20|609.66|607.26|609.76|607.36|609.76|607.36|609.56|607.16|0
1651683870000|2022-05-04 17:04:30|609.66|607.26|609.95|607.55|609.95|607.55|609.66|607.26|0
1651683880000|2022-05-04 17:04:40|610.15|607.75|610.74|608.34|611.14|608.74|609.95|607.55|0
1651683890000|2022-05-04 17:04:50|610.94|608.54|610.94|608.54|610.94|608.54|610.94|608.54|0
1651683900000|2022-05-04 17:05:00|610.74|608.34|611.53|609.13|611.53|609.13|610.74|608.34|0
1651683910000|2022-05-04 17:05:10|611.33|608.93|610.94|608.54|611.53|609.13|610.94|608.54|0
1651683920000|2022-05-04 17:05:20|611.53|609.13|610.54|608.14|611.53|609.13|610.54|608.14|0
1651683930000|2022-05-04 17:05:30|611.33|608.93|613.11|610.71|613.11|610.71|611.33|608.93|0
1651683940000|2022-05-04 17:05:40|612.91|610.51|613.11|610.71|613.31|610.91|612.91|610.51|0
1651683950000|2022-05-04 17:05:50|613.21|610.81|613.31|610.91|613.5|611.1|613.21|610.81|0
1651683960000|2022-05-04 17:06:00|613.11|610.71|612.91|610.51|613.11|610.71|612.91|610.51|0
1651683970000|2022-05-04 17:06:10|612.12|609.72|612.12|609.72|612.32|609.92|612.03|609.63|0
1651683980000|2022-05-04 17:06:20|612.71|610.31|612.91|610.51|613.11|610.71|612.71|610.31|0
1651683990000|2022-05-04 17:06:30|612.71|610.31|612.42|610.02|612.71|610.31|612.42|610.02|0
1651684000000|2022-05-04 17:06:40|612.32|609.92|612.52|610.12|612.52|610.12|612.12|609.72|0
1651684010000|2022-05-04 17:06:50|612.32|609.92|612.52|610.12|612.52|610.12|612.12|609.72|0
1651684020000|2022-05-04 17:07:00|612.12|609.72|612.12|609.72|612.12|609.72|612.12|609.72|0
1651684030000|2022-05-04 17:07:10|611.73|609.33|612.71|610.31|612.71|610.31|611.73|609.33|0
1651684040000|2022-05-04 17:07:20|612.91|610.51|612.52|610.12|612.91|610.51|612.32|609.92|0
1651684050000|2022-05-04 17:07:30|612.91|610.51|615.08|612.68|615.28|612.88|612.91|610.51|0
1651684060000|2022-05-04 17:07:40|614.89|612.49|615.08|612.68|615.08|612.68|614.49|612.09|0
1651684070000|2022-05-04 17:07:50|615.19|612.79|614.89|612.49|615.19|612.79|614.69|612.29|0
1651684080000|2022-05-04 17:08:00|615.08|612.68|615.28|612.88|615.48|613.08|614.89|612.49|0
1651684090000|2022-05-04 17:08:10|615.48|613.08|615.28|612.88|615.48|613.08|614.89|612.49|0
1651684100000|2022-05-04 17:08:20|615.68|613.28|615.68|613.28|615.68|613.28|615.48|613.08|0
1651684110000|2022-05-04 17:08:30|615.28|612.88|615.28|612.88|615.28|612.88|615.28|612.88|0
1651684120000|2022-05-04 17:08:40|615.48|613.08|615.08|612.68|615.48|613.08|614.88|612.48|0
1651684130000|2022-05-04 17:08:50|615.28|612.88|615.68|613.28|615.68|613.28|615.28|612.88|0
1651684140000|2022-05-04 17:09:00|616.07|613.67|616.07|613.67|616.47|614.07|615.87|613.47|0
1651684150000|2022-05-04 17:09:10|615.87|613.47|615.87|613.47|615.87|613.47|615.68|613.28|0
1651684160000|2022-05-04 17:09:20|615.68|613.28|616.63|614.23|616.63|614.23|615.68|613.28|0
1651684170000|2022-05-04 17:09:30|616.43|614.03|615.84|613.44|616.43|614.03|615.84|613.44|0
1651684180000|2022-05-04 17:09:40|616.03|613.63|615.84|613.44|616.03|613.63|615.64|613.24|0
1651684190000|2022-05-04 17:09:50|615.64|613.24|615.12|612.72|615.64|613.24|615.02|612.62|0
1651684200000|2022-05-04 17:10:00|615.61|613.21|616.01|613.61|616.01|613.61|615.61|613.21|0
1651684210000|2022-05-04 17:10:10|616.4|614|616.8|614.4|617.39|614.99|616.4|614|0
1651684220000|2022-05-04 17:10:20|615.65|613.25|618.14|615.74|618.14|615.74|615.46|613.06|0
1651684230000|2022-05-04 17:10:30|618.54|616.14|618.34|615.94|618.54|616.14|618.14|615.74|0
1651684240000|2022-05-04 17:10:40|618.14|615.74|618.34|615.94|618.34|615.94|618.14|615.74|0
1651684250000|2022-05-04 17:10:50|618.44|616.04|618.44|616.04|618.83|616.43|618.44|616.04|0
1651684260000|2022-05-04 17:11:00|618.54|616.14|619.62|617.22|619.62|617.22|618.54|616.14|0
1651684270000|2022-05-04 17:11:10|619.82|617.42|620.02|617.62|620.02|617.62|619.82|617.42|0
1651684280000|2022-05-04 17:11:20|619.62|617.22|620.81|618.41|620.81|618.41|619.62|617.22|0
1651684290000|2022-05-04 17:11:30|621.2|618.8|621.4|619|621.4|619|621.2|618.8|0
1651684300000|2022-05-04 17:11:40|621.6|619.2|621.6|619.2|621.8|619.4|621.6|619.2|0
1651684310000|2022-05-04 17:11:50|621.8|619.4|620.81|618.41|621.8|619.4|620.81|618.41|0
1651684320000|2022-05-04 17:12:00|620.21|617.81|621.2|618.8|621.2|618.8|620.21|617.81|0
1651684330000|2022-05-04 17:12:10|621.6|619.2|620.81|618.41|621.6|619.2|620.81|618.41|0
1651684340000|2022-05-04 17:12:20|620.61|618.21|620.91|618.51|621.01|618.61|620.61|618.21|0
1651684350000|2022-05-04 17:12:30|620.61|618.21|620.41|618.01|620.81|618.41|620.41|618.01|0
1651684360000|2022-05-04 17:12:40|620.21|617.81|620.21|617.81|620.41|618.01|620.21|617.81|0
1651684370000|2022-05-04 17:12:50|620.32|617.92|620.21|617.81|620.61|618.21|620.21|617.81|0
1651684380000|2022-05-04 17:13:00|620.41|618.01|620.41|618.01|620.41|618.01|620.21|617.81|0
1651684390000|2022-05-04 17:13:10|620.12|617.72|620.02|617.62|620.21|617.81|620.02|617.62|0
1651684400000|2022-05-04 17:13:20|619.42|617.02|619.13|616.73|619.42|617.02|619.03|616.63|0
1651684410000|2022-05-04 17:13:30|618.83|616.43|619.42|617.02|619.42|617.02|618.83|616.43|0
1651684420000|2022-05-04 17:13:40|619.03|616.63|618.43|616.03|619.03|616.63|618.43|616.03|0
1651684430000|2022-05-04 17:13:50|618.24|615.84|618.63|616.23|618.63|616.23|618.24|615.84|0
1651684440000|2022-05-04 17:14:00|618.24|615.84|619.13|616.73|619.13|616.73|618.24|615.84|0
1651684450000|2022-05-04 17:14:10|619.42|617.02|619.62|617.22|619.62|617.22|619.42|617.02|0
1651684460000|2022-05-04 17:14:20|619.22|616.82|618.63|616.23|619.62|617.22|618.63|616.23|0
1651684470000|2022-05-04 17:14:30|618.43|616.03|618.43|616.03|618.63|616.23|618.24|615.84|0
1651684480000|2022-05-04 17:14:40|619.01|616.61|618.71|616.31|619.01|616.61|618.71|616.31|0
1651684490000|2022-05-04 17:14:50|618.91|616.51|619.11|616.71|619.3|616.9|618.91|616.51|0
1651684500000|2022-05-04 17:15:00|618.91|616.51|618.52|616.12|618.91|616.51|618.52|616.12|0
1651684510000|2022-05-04 17:15:10|618.32|615.92|618.52|616.12|618.52|616.12|618.12|615.72|0
1651684520000|2022-05-04 17:15:20|618.32|615.92|618.12|615.72|618.32|615.92|617.92|615.52|0
1651684530000|2022-05-04 17:15:30|617.92|615.52|617.73|615.33|617.92|615.52|617.73|615.33|0
1651684540000|2022-05-04 17:15:40|617.53|615.13|617.33|614.93|617.92|615.52|617.33|614.93|0
1651684550000|2022-05-04 17:15:50|617.53|615.13|617.33|614.93|617.73|615.33|617.33|614.93|0
1651684560000|2022-05-04 17:16:00|617.53|615.13|617.33|614.93|617.73|615.33|617.33|614.93|0
1651684570000|2022-05-04 17:16:10|617.53|615.13|618.12|615.72|618.52|616.12|617.53|615.13|0
1651684580000|2022-05-04 17:16:20|618.32|615.92|617.92|615.52|618.32|615.92|617.92|615.52|0
1651684590000|2022-05-04 17:16:30|617.73|615.33|618.12|615.72|618.12|615.72|617.73|615.33|0
1651684600000|2022-05-04 17:16:40|618.32|615.92|617.92|615.52|618.51|616.11|617.92|615.52|0
1651684610000|2022-05-04 17:16:50|617.73|615.33|617.53|615.13|617.73|615.33|617.53|615.13|0
1651684620000|2022-05-04 17:17:00|617.13|614.73|617.53|615.13|617.73|615.33|617.13|614.73|0
1651684630000|2022-05-04 17:17:10|617.33|614.93|617.83|615.43|617.92|615.52|617.33|614.93|0
1651684640000|2022-05-04 17:17:20|617.33|614.93|616.35|613.95|617.33|614.93|616.35|613.95|0
1651684650000|2022-05-04 17:17:30|616.54|614.14|616.54|614.14|616.74|614.34|616.35|613.95|0
1651684660000|2022-05-04 17:17:40|616.15|613.75|616.54|614.14|616.54|614.14|616.15|613.75|0
1651684670000|2022-05-04 17:17:50|616.94|614.54|617.33|614.93|617.33|614.93|616.94|614.54|0
1651684680000|2022-05-04 17:18:00|616.94|614.54|617.53|615.13|617.53|615.13|616.74|614.34|0
1651684690000|2022-05-04 17:18:10|617.33|614.93|618.51|616.11|618.62|616.22|617.33|614.93|0
1651684700000|2022-05-04 17:18:20|618.71|616.31|618.32|615.92|618.71|616.31|618.32|615.92|0
1651684710000|2022-05-04 17:18:30|617.92|615.52|617.92|615.52|617.92|615.52|617.92|615.52|0
1651684720000|2022-05-04 17:18:40|618.12|615.72|617.92|615.52|618.12|615.72|617.73|615.33|0
1651684730000|2022-05-04 17:18:50|618.12|615.72|618.32|615.92|618.32|615.92|617.92|615.52|0
1651684740000|2022-05-04 17:19:00|617.73|615.33|617.73|615.33|617.92|615.52|617.73|615.33|0
1651684750000|2022-05-04 17:19:10|617.53|615.13|617.92|615.52|617.92|615.52|617.33|614.93|0
1651684760000|2022-05-04 17:19:20|618.32|615.92|618.42|616.02|618.71|616.31|618.32|615.92|0
1651684770000|2022-05-04 17:19:30|618.71|616.31|618.12|615.72|618.71|616.31|618.12|615.72|0
1651684780000|2022-05-04 17:19:40|617.92|615.52|617.92|615.52|618.12|615.72|617.73|615.33|0
1651684790000|2022-05-04 17:19:50|617.73|615.33|617.53|615.13|618.12|615.72|617.53|615.13|0
1651684800000|2022-05-04 17:20:00|617.13|614.73|616.54|614.14|617.13|614.73|616.54|614.14|0
1651684810000|2022-05-04 17:20:10|616.94|614.54|617.13|614.73|617.13|614.73|616.94|614.54|0
1651684820000|2022-05-04 17:20:20|616.94|614.54|617.33|614.93|617.33|614.93|616.94|614.54|0
1651684830000|2022-05-04 17:20:30|617.13|614.73|617.13|614.73|617.53|615.13|617.13|614.73|0
1651684840000|2022-05-04 17:20:40|617.33|614.93|618.32|615.92|618.32|615.92|617.33|614.93|0
1651684850000|2022-05-04 17:20:50|618.12|615.72|617.53|615.13|618.12|615.72|617.53|615.13|0
1651684860000|2022-05-04 17:21:00|616.94|614.54|616.35|613.95|616.94|614.54|616.35|613.95|0
1651684870000|2022-05-04 17:21:10|616.54|614.14|617.92|615.52|617.92|615.52|616.54|614.14|0
1651684880000|2022-05-04 17:21:20|618.32|615.92|617.53|615.13|618.32|615.92|617.53|615.13|0
1651684890000|2022-05-04 17:21:30|617.33|614.93|617.53|615.13|617.72|615.32|617.33|614.93|0
1651684900000|2022-05-04 17:21:40|617.33|614.93|616.94|614.54|617.33|614.93|616.74|614.34|0
1651684910000|2022-05-04 17:21:50|616.54|614.14|616.34|613.94|616.54|614.14|616.34|613.94|0
1651684920000|2022-05-04 17:22:00|616.15|613.75|616.15|613.75|616.34|613.94|615.95|613.55|0
1651684930000|2022-05-04 17:22:10|616.34|613.94|615.86|613.46|616.74|614.34|615.86|613.46|0
1651684940000|2022-05-04 17:22:20|615.95|613.55|615.56|613.16|615.95|613.55|615.36|612.96|0
1651684950000|2022-05-04 17:22:30|615.36|612.96|615.16|612.76|615.36|612.96|614.97|612.57|0
1651684960000|2022-05-04 17:22:40|614.97|612.57|615.16|612.76|615.16|612.76|614.97|612.57|0
1651684970000|2022-05-04 17:22:50|615.56|613.16|616.15|613.75|616.15|613.75|615.56|613.16|0
1651684980000|2022-05-04 17:23:00|616.34|613.94|616.54|614.14|616.84|614.44|616.34|613.94|0
1651684990000|2022-05-04 17:23:10|616.74|614.34|618.51|616.11|618.51|616.11|616.74|614.34|0
1651685000000|2022-05-04 17:23:20|618.71|616.31|619.11|616.71|619.11|616.71|618.71|616.31|0
1651685010000|2022-05-04 17:23:30|618.91|616.51|618.32|615.92|618.91|616.51|618.32|615.92|0
1651685020000|2022-05-04 17:23:40|617.92|615.52|617.53|615.13|617.92|615.52|617.53|615.13|0
1651685030000|2022-05-04 17:23:50|617.92|615.52|618.32|615.92|618.32|615.92|617.53|615.13|0
1651685040000|2022-05-04 17:24:00|618.51|616.11|618.32|615.92|618.51|616.11|618.12|615.72|0
1651685050000|2022-05-04 17:24:10|618.71|616.31|617.92|615.52|618.71|616.31|617.92|615.52|0
1651685060000|2022-05-04 17:24:20|618.12|615.72|618.12|615.72|618.32|615.92|617.72|615.32|0
1651685070000|2022-05-04 17:24:30|617.92|615.52|617.33|614.93|617.92|615.52|617.33|614.93|0
1651685080000|2022-05-04 17:24:40|617.72|615.32|617.33|614.93|617.72|615.32|617.33|614.93|0
1651685090000|2022-05-04 17:24:50|617.04|614.64|617.04|614.64|617.13|614.73|617.04|614.64|0
1651685100000|2022-05-04 17:25:00|616.94|614.54|616.74|614.34|616.94|614.54|616.54|614.14|0
1651685110000|2022-05-04 17:25:10|616.34|613.94|616.34|613.94|616.34|613.94|615.95|613.55|0
1651685120000|2022-05-04 17:25:20|617.13|614.73|617.33|614.93|617.53|615.13|617.13|614.73|0
1651685130000|2022-05-04 17:25:30|617.13|614.73|616.34|613.94|617.13|614.73|616.34|613.94|0
1651685140000|2022-05-04 17:25:40|616.74|614.34|616.15|613.75|616.74|614.34|616.15|613.75|0
1651685150000|2022-05-04 17:25:50|616.34|613.94|616.93|614.53|616.93|614.53|616.34|613.94|0
1651685160000|2022-05-04 17:26:00|617.53|615.13|617.72|615.32|618.42|616.02|617.53|615.13|0
1651685170000|2022-05-04 17:26:10|618.12|615.72|618.12|615.72|618.12|615.72|617.92|615.52|0
1651685180000|2022-05-04 17:26:20|617.92|615.52|618.12|615.72|618.12|615.72|617.92|615.52|0
1651685190000|2022-05-04 17:26:30|617.92|615.52|618.71|616.31|618.71|616.31|617.92|615.52|0
1651685200000|2022-05-04 17:26:40|618.51|616.11|619.1|616.7|619.5|617.1|618.51|616.11|0
1651685210000|2022-05-04 17:26:50|618.71|616.31|618.91|616.51|618.91|616.51|618.61|616.21|0
1651685220000|2022-05-04 17:27:00|618.71|616.31|618.31|615.91|618.71|616.31|618.31|615.91|0
1651685230000|2022-05-04 17:27:10|618.12|615.72|618.51|616.11|618.51|616.11|618.12|615.72|0
1651685240000|2022-05-04 17:27:20|618.71|616.31|618.71|616.31|618.91|616.51|618.71|616.31|0
1651685250000|2022-05-04 17:27:30|618.12|615.72|618.12|615.72|618.12|615.72|617.72|615.32|0
1651685260000|2022-05-04 17:27:40|618.02|615.62|619.1|616.7|619.1|616.7|618.02|615.62|0
1651685270000|2022-05-04 17:27:50|618.51|616.11|618.91|616.51|618.91|616.51|618.31|615.91|0
1651685280000|2022-05-04 17:28:00|618.71|616.31|618.31|615.91|618.71|616.31|618.31|615.91|0
1651685290000|2022-05-04 17:28:10|617.72|615.32|617.72|615.32|617.72|615.32|617.33|614.93|0
1651685300000|2022-05-04 17:28:20|617.53|615.13|617.33|614.93|617.53|615.13|617.23|614.83|0
1651685310000|2022-05-04 17:28:30|617.53|615.13|618.51|616.11|618.51|616.11|617.53|615.13|0
1651685320000|2022-05-04 17:28:40|618.42|616.02|618.31|615.91|618.51|616.11|618.31|615.91|0
1651685330000|2022-05-04 17:28:50|618.51|616.11|618.12|615.72|618.51|616.11|618.12|615.72|0
1651685340000|2022-05-04 17:29:00|617.92|615.52|617.53|615.13|617.92|615.52|617.53|615.13|0
1651685350000|2022-05-04 17:29:10|617.33|614.93|617.33|614.93|617.33|614.93|617.13|614.73|0
1651685360000|2022-05-04 17:29:20|617.53|615.13|618.31|615.91|618.31|615.91|617.33|614.93|0
1651685370000|2022-05-04 17:29:30|618.12|615.72|618.12|615.72|618.12|615.72|617.92|615.52|0
1651685380000|2022-05-04 17:29:40|617.72|615.32|618.42|616.02|618.42|616.02|617.72|615.32|0
1651685390000|2022-05-04 17:29:50|618.91|616.51|619.1|616.7|619.3|616.9|618.91|616.51|0
1651685400000|2022-05-04 17:30:00|618.91|616.51|619.3|616.9|619.5|617.1|618.91|616.51|0
1651685410000|2022-05-04 17:30:10|618.81|616.41|619.5|617.1|619.5|617.1|618.51|616.11|0
1651685420000|2022-05-04 17:30:20|619.7|617.3|620.29|617.89|620.49|618.09|619.7|617.3|0
1651685430000|2022-05-04 17:30:30|620.09|617.69|619.7|617.3|620.09|617.69|619.5|617.1|0
1651685440000|2022-05-04 17:30:40|619.5|617.1|619.5|617.1|619.5|617.1|619.3|616.9|0
1651685450000|2022-05-04 17:30:50|619.1|616.7|619.3|616.9|619.3|616.9|619.1|616.7|0
1651685460000|2022-05-04 17:31:00|619.89|617.49|620.68|618.28|620.68|618.28|619.89|617.49|0
1651685470000|2022-05-04 17:31:10|620.29|617.89|620.09|617.69|620.49|618.09|620.09|617.69|0
1651685480000|2022-05-04 17:31:20|619.7|617.3|620.29|617.89|620.29|617.89|619.5|617.1|0
1651685490000|2022-05-04 17:31:30|620.09|617.69|620.29|617.89|620.29|617.89|619.6|617.2|0
1651685500000|2022-05-04 17:31:40|620.39|617.99|619.7|617.3|620.68|618.28|619.7|617.3|0
1651685510000|2022-05-04 17:31:50|619.5|617.1|620.29|617.89|620.29|617.89|619.5|617.1|0
1651685520000|2022-05-04 17:32:00|620.68|618.28|621.08|618.68|621.08|618.68|620.68|618.28|0
1651685530000|2022-05-04 17:32:10|620.88|618.48|621.08|618.68|621.08|618.68|620.68|618.28|0
1651685540000|2022-05-04 17:32:20|621.47|619.07|621.08|618.68|621.47|619.07|621.08|618.68|0
1651685550000|2022-05-04 17:32:30|620.49|618.09|619.5|617.1|620.49|618.09|619.5|617.1|0
1651685560000|2022-05-04 17:32:40|619.7|617.3|619.5|617.1|619.89|617.49|619.5|617.1|0
1651685570000|2022-05-04 17:32:50|619.3|616.9|619.3|616.9|619.3|616.9|619.1|616.7|0
1651685580000|2022-05-04 17:33:00|618.71|616.31|619.3|616.9|619.3|616.9|618.71|616.31|0
1651685590000|2022-05-04 17:33:10|619.5|617.1|618.91|616.51|619.5|617.1|618.91|616.51|0
1651685600000|2022-05-04 17:33:20|619.5|617.1|619.1|616.7|619.5|617.1|619.1|616.7|0
1651685610000|2022-05-04 17:33:30|619.3|616.9|618.91|616.51|619.3|616.9|618.91|616.51|0
1651685620000|2022-05-04 17:33:40|618.71|616.31|618.91|616.51|619.1|616.7|618.71|616.31|0
1651685630000|2022-05-04 17:33:50|618.71|616.31|618.71|616.31|618.91|616.51|618.71|616.31|0
1651685640000|2022-05-04 17:34:00|618.51|616.11|617.72|615.32|618.51|616.11|617.72|615.32|0
1651685650000|2022-05-04 17:34:10|617.52|615.12|616.93|614.53|617.52|615.12|616.93|614.53|0
1651685660000|2022-05-04 17:34:20|617.13|614.73|616.74|614.34|617.13|614.73|616.74|614.34|0
1651685670000|2022-05-04 17:34:30|617.13|614.73|616.93|614.53|617.33|614.93|616.93|614.53|0
1651685680000|2022-05-04 17:34:40|617.13|614.73|616.74|614.34|617.13|614.73|616.74|614.34|0
1651685690000|2022-05-04 17:34:50|616.64|614.24|616.54|614.14|616.64|614.24|616.14|613.74|0
1651685700000|2022-05-04 17:35:00|616.14|613.74|614.48|612.08|616.14|613.74|614.48|612.08|0
1651685710000|2022-05-04 17:35:10|614.57|612.17|615.55|613.15|615.55|613.15|614.57|612.17|0
1651685720000|2022-05-04 17:35:20|615.75|613.35|615.55|613.15|615.75|613.35|615.55|613.15|0
1651685730000|2022-05-04 17:35:30|615.36|612.96|615.75|613.35|616.14|613.74|615.36|612.96|0
1651685740000|2022-05-04 17:35:40|616.34|613.94|616.74|614.34|616.74|614.34|616.34|613.94|0
1651685750000|2022-05-04 17:35:50|616.93|614.53|616.44|614.04|616.93|614.53|616.34|613.94|0
1651685760000|2022-05-04 17:36:00|616.14|613.74|617.33|614.93|617.33|614.93|615.75|613.35|0
1651685770000|2022-05-04 17:36:10|617.92|615.52|618.71|616.31|618.81|616.41|617.92|615.52|0
1651685780000|2022-05-04 17:36:20|619.5|617.1|619.5|617.1|619.99|617.59|619.5|617.1|0
1651685790000|2022-05-04 17:36:30|619.69|617.29|619.69|617.29|619.69|617.29|619.5|617.1|0
1651685800000|2022-05-04 17:36:40|619.1|616.7|619.1|616.7|619.3|616.9|619.1|616.7|0
1651685810000|2022-05-04 17:36:50|618.51|616.11|619.89|617.49|619.89|617.49|618.51|616.11|0
1651685820000|2022-05-04 17:37:00|620.19|617.79|620.48|618.08|620.88|618.48|620.19|617.79|0
1651685830000|2022-05-04 17:37:10|620.88|618.48|620.48|618.08|620.88|618.48|620.48|618.08|0
1651685840000|2022-05-04 17:37:20|620.29|617.89|621.77|619.37|621.77|619.37|620.29|617.89|0
1651685850000|2022-05-04 17:37:30|621.67|619.27|621.27|618.87|621.77|619.37|621.27|618.87|0
1651685860000|2022-05-04 17:37:40|621.08|618.68|621.08|618.68|621.08|618.68|620.88|618.48|0
1651685870000|2022-05-04 17:37:50|620.88|618.48|621.27|618.87|621.47|619.07|620.88|618.48|0
1651685880000|2022-05-04 17:38:00|620.78|618.38|620.29|617.89|620.78|618.38|620.09|617.69|0
1651685890000|2022-05-04 17:38:10|619.89|617.49|619.1|616.7|619.89|617.49|619.01|616.61|0
1651685900000|2022-05-04 17:38:20|618.71|616.31|618.9|616.5|619.1|616.7|618.71|616.31|0
1651685910000|2022-05-04 17:38:30|618.71|616.31|618.71|616.31|618.71|616.31|618.51|616.11|0
1651685920000|2022-05-04 17:38:40|618.31|615.91|618.11|615.71|618.31|615.91|617.92|615.52|0
1651685930000|2022-05-04 17:38:50|618.31|615.91|618.11|615.71|618.31|615.91|618.11|615.71|0
1651685940000|2022-05-04 17:39:00|617.72|615.32|618.81|616.41|618.9|616.5|617.72|615.32|0
1651685950000|2022-05-04 17:39:10|618.71|616.31|618.51|616.11|618.71|616.31|618.11|615.71|0
1651685960000|2022-05-04 17:39:20|618.31|615.91|617.72|615.32|618.31|615.91|617.52|615.12|0
1651685970000|2022-05-04 17:39:30|618.11|615.71|618.11|615.71|618.11|615.71|617.72|615.32|0
1651685980000|2022-05-04 17:39:40|618.31|615.91|618.31|615.91|618.31|615.91|618.11|615.71|0
1651685990000|2022-05-04 17:39:50|618.71|616.31|618.51|616.11|619.1|616.7|618.51|616.11|0
1651686000000|2022-05-04 17:40:00|618.71|616.31|618.9|616.5|619.1|616.7|618.71|616.31|0
1651686010000|2022-05-04 17:40:10|618.31|615.91|618.31|615.91|618.51|616.11|618.31|615.91|0
1651686020000|2022-05-04 17:40:20|617.82|615.42|617.92|615.52|618.31|615.91|617.82|615.42|0
1651686030000|2022-05-04 17:40:30|618.11|615.71|618.31|615.91|618.31|615.91|617.92|615.52|0
1651686040000|2022-05-04 17:40:40|618.71|616.31|619.69|617.29|619.69|617.29|618.71|616.31|0
1651686050000|2022-05-04 17:40:50|619.5|617.1|618.9|616.5|619.5|617.1|618.9|616.5|0
1651686060000|2022-05-04 17:41:00|619.1|616.7|619.1|616.7|619.69|617.29|619.1|616.7|0
1651686070000|2022-05-04 17:41:10|618.71|616.31|618.9|616.5|618.9|616.5|618.51|616.11|0
1651686080000|2022-05-04 17:41:20|618.71|616.31|618.71|616.31|618.9|616.5|618.61|616.21|0
1651686090000|2022-05-04 17:41:30|619.3|616.9|619.1|616.7|619.5|617.1|619.1|616.7|0
1651686100000|2022-05-04 17:41:40|619.3|616.9|619.1|616.7|619.3|616.9|618.9|616.5|0
1651686110000|2022-05-04 17:41:50|619.3|616.9|619.3|616.9|619.5|617.1|619.3|616.9|0
1651686120000|2022-05-04 17:42:00|619.1|616.7|618.71|616.31|619.1|616.7|618.71|616.31|0
1651686130000|2022-05-04 17:42:10|619.1|616.7|618.71|616.31|619.1|616.7|618.71|616.31|0
1651686140000|2022-05-04 17:42:20|618.9|616.5|618.31|615.91|618.9|616.5|618.31|615.91|0
1651686150000|2022-05-04 17:42:30|618.41|616.01|618.71|616.31|618.71|616.31|618.11|615.71|0
1651686160000|2022-05-04 17:42:40|619.1|616.7|619.3|616.9|619.3|616.9|619.1|616.7|0
1651686170000|2022-05-04 17:42:50|619.5|617.1|619.3|616.9|619.5|617.1|619.1|616.7|0
1651686180000|2022-05-04 17:43:00|619.49|617.09|619.89|617.49|619.89|617.49|619.49|617.09|0
1651686190000|2022-05-04 17:43:10|619.69|617.29|619.69|617.29|619.69|617.29|619.3|616.9|0
1651686200000|2022-05-04 17:43:20|619.49|617.09|618.81|616.41|619.49|617.09|618.81|616.41|0
1651686210000|2022-05-04 17:43:30|618.71|616.31|619.1|616.7|619.1|616.7|618.71|616.31|0
1651686220000|2022-05-04 17:43:40|618.51|616.11|618.9|616.5|618.9|616.5|618.51|616.11|0
1651686230000|2022-05-04 17:43:50|618.71|616.31|618.71|616.31|618.71|616.31|618.51|616.11|0
1651686240000|2022-05-04 17:44:00|618.51|616.11|617.72|615.32|618.51|616.11|617.72|615.32|0
1651686250000|2022-05-04 17:44:10|618.11|615.71|617.72|615.32|618.11|615.71|617.52|615.12|0
1651686260000|2022-05-04 17:44:20|618.11|615.71|617.82|615.42|618.11|615.71|617.82|615.42|0
1651686270000|2022-05-04 17:44:30|617.32|614.92|616.93|614.53|617.52|615.12|616.93|614.53|0
1651686280000|2022-05-04 17:44:40|616.54|614.14|616.54|614.14|616.54|614.14|616.14|613.74|0
1651686290000|2022-05-04 17:44:50|616.34|613.94|616.54|614.14|616.54|614.14|616.14|613.74|0
1651686300000|2022-05-04 17:45:00|616.34|613.94|617.13|614.73|617.13|614.73|616.14|613.74|0
1651686310000|2022-05-04 17:45:10|616.73|614.33|616.73|614.33|616.73|614.33|616.34|613.94|0
1651686320000|2022-05-04 17:45:20|616.93|614.53|616.54|614.14|616.93|614.53|616.54|614.14|0
1651686330000|2022-05-04 17:45:30|616.34|613.94|616.73|614.33|616.73|614.33|616.34|613.94|0
1651686340000|2022-05-04 17:45:40|616.34|613.94|617.32|614.92|617.32|614.92|616.34|613.94|0
1651686350000|2022-05-04 17:45:50|617.13|614.73|617.52|615.12|617.52|615.12|617.13|614.73|0
1651686360000|2022-05-04 17:46:00|617.32|614.92|616.93|614.53|617.52|615.12|616.93|614.53|0
1651686370000|2022-05-04 17:46:10|617.13|614.73|617.13|614.73|617.32|614.92|617.13|614.73|0
1651686380000|2022-05-04 17:46:20|617.32|614.92|617.92|615.52|617.92|615.52|617.32|614.92|0
1651686390000|2022-05-04 17:46:30|618.31|615.91|617.82|615.42|618.31|615.91|617.72|615.32|0
1651686400000|2022-05-04 17:46:40|618.11|615.71|617.72|615.32|618.31|615.91|617.72|615.32|0
1651686410000|2022-05-04 17:46:50|617.52|615.12|617.13|614.73|617.52|615.12|617.13|614.73|0
1651686420000|2022-05-04 17:47:00|617.32|614.92|616.93|614.53|617.32|614.92|616.93|614.53|0
1651686430000|2022-05-04 17:47:10|616.73|614.33|617.32|614.92|617.52|615.12|616.73|614.33|0
1651686440000|2022-05-04 17:47:20|617.52|615.12|617.13|614.73|617.52|615.12|617.13|614.73|0
1651686450000|2022-05-04 17:47:30|616.93|614.53|617.32|614.92|617.32|614.92|616.93|614.53|0
1651686460000|2022-05-04 17:47:40|616.93|614.53|617.32|614.92|617.32|614.92|616.93|614.53|0
1651686470000|2022-05-04 17:47:50|616.93|614.53|617.72|615.32|617.72|615.32|616.93|614.53|0
1651686480000|2022-05-04 17:48:00|618.31|615.91|617.72|615.32|618.51|616.11|617.72|615.32|0
1651686490000|2022-05-04 17:48:10|618.31|615.91|618.11|615.71|618.31|615.91|617.91|615.51|0
1651686500000|2022-05-04 17:48:20|618.31|615.91|618.31|615.91|618.31|615.91|618.11|615.71|0
1651686510000|2022-05-04 17:48:30|618.51|616.11|618.31|615.91|618.51|616.11|618.11|615.71|0
1651686520000|2022-05-04 17:48:40|617.91|615.51|618.02|615.62|618.11|615.71|617.91|615.51|0
1651686530000|2022-05-04 17:48:50|618.11|615.71|616.93|614.53|618.11|615.71|616.93|614.53|0
1651686540000|2022-05-04 17:49:00|617.13|614.73|617.13|614.73|617.32|614.92|617.13|614.73|0
1651686550000|2022-05-04 17:49:10|616.53|614.13|617.13|614.73|617.13|614.73|616.53|614.13|0
1651686560000|2022-05-04 17:49:20|616.93|614.53|616.73|614.33|616.93|614.53|616.73|614.33|0
1651686570000|2022-05-04 17:49:30|616.93|614.53|617.13|614.73|617.32|614.92|616.93|614.53|0
1651686580000|2022-05-04 17:49:40|617.52|615.12|617.91|615.51|617.91|615.51|617.13|614.73|0
1651686590000|2022-05-04 17:49:50|618.11|615.71|618.61|616.21|618.61|616.21|618.11|615.71|0
1651686600000|2022-05-04 17:50:00|618.7|616.3|619.69|617.29|619.99|617.59|618.7|616.3|0
1651686610000|2022-05-04 17:50:10|619.3|616.9|619.49|617.09|619.89|617.49|619.3|616.9|0
1651686620000|2022-05-04 17:50:20|619.69|617.29|619.89|617.49|619.99|617.59|619.6|617.2|0
1651686630000|2022-05-04 17:50:30|619.69|617.29|619.89|617.49|620.09|617.69|619.69|617.29|0
1651686640000|2022-05-04 17:50:40|619.69|617.29|619.1|616.7|619.89|617.49|619.1|616.7|0
1651686650000|2022-05-04 17:50:50|618.9|616.5|618.31|615.91|618.9|616.5|618.31|615.91|0
1651686660000|2022-05-04 17:51:00|618.7|616.3|618.9|616.5|619.1|616.7|618.7|616.3|0
1651686670000|2022-05-04 17:51:10|618.7|616.3|619.1|616.7|619.1|616.7|618.7|616.3|0
1651686680000|2022-05-04 17:51:20|618.7|616.3|618.11|615.71|618.7|616.3|618.11|615.71|0
1651686690000|2022-05-04 17:51:30|618.02|615.62|617.82|615.42|618.02|615.62|617.72|615.32|0
1651686700000|2022-05-04 17:51:40|618.11|615.71|618.51|616.11|618.51|616.11|618.11|615.71|0
1651686710000|2022-05-04 17:51:50|618.9|616.5|618.11|615.71|618.9|616.5|618.11|615.71|0
1651686720000|2022-05-04 17:52:00|618.31|615.91|618.9|616.5|618.9|616.5|618.31|615.91|0
1651686730000|2022-05-04 17:52:10|618.7|616.3|618.7|616.3|618.7|616.3|618.31|615.91|0
1651686740000|2022-05-04 17:52:20|618.9|616.5|618.21|615.81|618.9|616.5|618.21|615.81|0
1651686750000|2022-05-04 17:52:30|618.31|615.91|618.11|615.71|618.31|615.91|617.91|615.51|0
1651686760000|2022-05-04 17:52:40|618.31|615.91|618.31|615.91|618.7|616.3|618.31|615.91|0
1651686770000|2022-05-04 17:52:50|618.51|616.11|618.11|615.71|618.51|616.11|618.11|615.71|0
1651686780000|2022-05-04 17:53:00|618.51|616.11|618.11|615.71|618.51|616.11|618.11|615.71|0
1651686790000|2022-05-04 17:53:10|618.02|615.62|618.11|615.71|618.11|615.71|617.91|615.51|0
1651686800000|2022-05-04 17:53:20|618.51|616.11|618.7|616.3|618.7|616.3|618.31|615.91|0
1651686810000|2022-05-04 17:53:30|618.9|616.5|618.51|616.11|618.9|616.5|618.51|616.11|0
1651686820000|2022-05-04 17:53:40|618.31|615.91|618.9|616.5|618.9|616.5|618.31|615.91|0
1651686830000|2022-05-04 17:53:50|618.7|616.3|618.31|615.91|618.7|616.3|618.31|615.91|0
1651686840000|2022-05-04 17:54:00|617.91|615.51|618.7|616.3|618.7|616.3|617.91|615.51|0
1651686850000|2022-05-04 17:54:10|618.31|615.91|618.61|616.21|618.61|616.21|618.31|615.91|0
1651686860000|2022-05-04 17:54:20|618.31|615.91|618.51|616.11|618.61|616.21|618.31|615.91|0
1651686870000|2022-05-04 17:54:30|618.7|616.3|618.7|616.3|618.7|616.3|618.5|616.1|0
1651686880000|2022-05-04 17:54:40|618.11|615.71|618.31|615.91|618.31|615.91|618.11|615.71|0
1651686890000|2022-05-04 17:54:50|618.41|616.01|618.11|615.71|618.41|616.01|617.91|615.51|0
1651686900000|2022-05-04 17:55:00|618.5|616.1|617.91|615.51|618.5|616.1|617.32|614.92|0
1651686910000|2022-05-04 17:55:10|618.9|616.5|619.1|616.7|619.2|616.8|618.9|616.5|0
1651686920000|2022-05-04 17:55:20|618.9|616.5|618.31|615.91|618.9|616.5|618.31|615.91|0
1651686930000|2022-05-04 17:55:30|618.7|616.3|618.11|615.71|618.7|616.3|618.11|615.71|0
1651686940000|2022-05-04 17:55:40|617.91|615.51|617.91|615.51|617.91|615.51|617.91|615.51|0
1651686950000|2022-05-04 17:55:50|617.72|615.32|617.32|614.92|617.72|615.32|617.32|614.92|0
1651686960000|2022-05-04 17:56:00|617.72|615.32|617.91|615.51|617.91|615.51|617.72|615.32|0
1651686970000|2022-05-04 17:56:10|617.72|615.32|616.64|614.24|617.72|615.32|616.64|614.24|0
1651686980000|2022-05-04 17:56:20|616.44|614.04|616.14|613.74|616.44|614.04|616.14|613.74|0
1651686990000|2022-05-04 17:56:30|616.24|613.84|616.24|613.84|616.24|613.84|616.14|613.74|0
1651687000000|2022-05-04 17:56:40|616.34|613.94|616.34|613.94|616.34|613.94|616.24|613.84|0
1651687010000|2022-05-04 17:56:50|616.24|613.84|616.53|614.13|616.53|614.13|616.24|613.84|0
1651687020000|2022-05-04 17:57:00|616.34|613.94|616.14|613.74|616.34|613.94|616.14|613.74|0
1651687030000|2022-05-04 17:57:10|615.94|613.54|614.56|612.16|615.94|613.54|614.56|612.16|0
1651687040000|2022-05-04 17:57:20|613.68|611.28|613.19|610.79|613.68|611.28|613.19|610.79|0
1651687050000|2022-05-04 17:57:30|612.99|610.59|612.01|609.61|612.99|610.59|612.01|609.61|0
1651687060000|2022-05-04 17:57:40|612.21|609.81|612.4|610|612.4|610|612.01|609.61|0
1651687070000|2022-05-04 17:57:50|612.6|610.2|613.49|611.09|613.49|611.09|612.6|610.2|0
1651687080000|2022-05-04 17:58:00|612.9|610.5|611.42|609.02|612.9|610.5|611.42|609.02|0
1651687090000|2022-05-04 17:58:10|609.46|607.06|607.11|604.71|609.46|607.06|607.11|604.71|0
1651687100000|2022-05-04 17:58:20|606.72|604.32|609.76|607.36|610.05|607.65|606.72|604.32|0
1651687110000|2022-05-04 17:58:30|609.46|607.06|612.4|610|612.4|610|609.37|606.97|0
1651687120000|2022-05-04 17:58:40|611.91|609.51|612.5|610.1|612.5|610.1|611.91|609.51|0
1651687130000|2022-05-04 17:58:50|613.09|610.69|612.4|610|613.29|610.89|612.4|610|0
1651687140000|2022-05-04 17:59:00|612.79|610.39|609.85|607.45|613.58|611.18|609.85|607.45|0
1651687150000|2022-05-04 17:59:10|611.62|609.22|610.93|608.53|611.62|609.22|610.44|608.04|0
1651687160000|2022-05-04 17:59:20|611.72|609.32|612.5|610.1|612.5|610.1|611.72|609.32|0
1651687170000|2022-05-04 17:59:30|612.79|610.39|614.17|611.77|614.17|611.77|612.01|609.61|0
1651687180000|2022-05-04 17:59:40|614.76|612.36|612.9|610.5|614.76|612.36|612.9|610.5|0
1651687190000|2022-05-04 17:59:50|612.7|610.3|612.9|610.5|613.29|610.89|612.7|610.3|0
1651687200000|2022-05-04 18:00:00|612.31|609.91|606.04|603.64|612.31|609.91|606.04|603.64|0
1651687210000|2022-05-04 18:00:10|606.43|604.03|613.09|610.69|614.37|611.97|606.43|604.03|0
1651687220000|2022-05-04 18:00:20|616.53|614.13|620.58|618.18|620.58|618.18|616.53|614.13|0
1651687230000|2022-05-04 18:00:30|619.2|616.8|607.31|604.91|619.2|616.8|607.31|604.91|0
1651687240000|2022-05-04 18:00:40|605.06|602.66|610.34|607.94|610.34|607.94|605.06|602.66|0
1651687250000|2022-05-04 18:00:50|606.63|604.23|608.78|606.38|608.78|606.38|605.94|603.54|0
1651687260000|2022-05-04 18:01:00|607.6|605.2|603.11|600.71|607.6|605.2|600.97|598.57|0
1651687270000|2022-05-04 18:01:10|603.7|601.3|601.94|599.54|603.7|601.3|600|597.6|0
1651687280000|2022-05-04 18:01:20|600.29|597.89|600.58|598.18|602.33|599.93|600.29|597.89|0
1651687290000|2022-05-04 18:01:30|598.34|595.94|599.41|597.01|599.41|597.01|598.15|595.75|0
1651687300000|2022-05-04 18:01:40|598.25|595.85|602.14|599.74|602.14|599.74|597.86|595.46|0
1651687310000|2022-05-04 18:01:50|599.8|597.4|603.7|601.3|606.13|603.73|599.8|597.4|0
1651687320000|2022-05-04 18:02:00|603.01|600.61|608.58|606.18|608.58|606.18|603.01|600.61|0
1651687330000|2022-05-04 18:02:10|606.63|604.23|604.48|602.08|606.63|604.23|604.48|602.08|0
1651687340000|2022-05-04 18:02:20|607.02|604.62|607.31|604.91|609.56|607.16|606.52|604.12|0
1651687350000|2022-05-04 18:02:30|607.11|604.71|610.44|608.04|610.44|608.04|607.11|604.71|0
1651687360000|2022-05-04 18:02:40|611.72|609.32|613.68|611.28|616.14|613.74|611.72|609.32|0
1651687370000|2022-05-04 18:02:50|611.91|609.51|612.31|609.91|613.97|611.57|611.91|609.51|0
1651687380000|2022-05-04 18:03:00|611.72|609.32|615.15|612.75|615.15|612.75|611.72|609.32|0
1651687390000|2022-05-04 18:03:10|615.06|612.66|613.58|611.18|615.06|612.66|612.5|610.1|0
1651687400000|2022-05-04 18:03:20|614.66|612.26|612.2|609.8|614.66|612.26|612.2|609.8|0
1651687410000|2022-05-04 18:03:30|613.38|610.98|612.2|609.8|613.38|610.98|612.01|609.61|0
1651687420000|2022-05-04 18:03:40|611.42|609.02|607.6|605.2|611.42|609.02|605.74|603.34|0
1651687430000|2022-05-04 18:03:50|609.26|606.86|607.31|604.91|609.26|606.86|605.94|603.54|0
1651687440000|2022-05-04 18:04:00|608.28|605.88|611.42|609.02|611.42|609.02|608.28|605.88|0
1651687450000|2022-05-04 18:04:10|608.48|606.08|607.7|605.3|609.07|606.67|607.7|605.3|0
1651687460000|2022-05-04 18:04:20|606.72|604.32|606.72|604.32|606.72|604.32|605.16|602.76|0
1651687470000|2022-05-04 18:04:30|605.74|603.34|606.43|604.03|606.43|604.03|605.35|602.95|0
1651687480000|2022-05-04 18:04:40|606.91|604.51|605.16|602.76|607.5|605.1|605.16|602.76|0
1651687490000|2022-05-04 18:04:50|606.13|603.73|606.04|603.64|606.91|604.51|604.18|601.78|0
1651687500000|2022-05-04 18:05:00|604.57|602.17|603.5|601.1|604.57|602.17|603.4|601|0
1651687510000|2022-05-04 18:05:10|603.2|600.8|603.4|601|603.4|601|603.01|600.61|0
1651687520000|2022-05-04 18:05:20|602.23|599.83|602.43|600.03|603.2|600.8|602.04|599.64|0
1651687530000|2022-05-04 18:05:30|601.84|599.44|600|597.6|601.84|599.44|599.22|596.82|0
1651687540000|2022-05-04 18:05:40|600.48|598.08|601.45|599.05|602.23|599.83|600.09|597.69|0
1651687550000|2022-05-04 18:05:50|600.58|598.18|602.81|600.41|602.81|600.41|600.19|597.79|0
1651687560000|2022-05-04 18:06:00|603.4|601|606.23|603.83|606.23|603.83|603.4|601|0
1651687570000|2022-05-04 18:06:10|607.5|605.1|606.52|604.12|607.5|605.1|606.33|603.93|0
1651687580000|2022-05-04 18:06:20|607.7|605.3|610.93|608.53|610.93|608.53|607.7|605.3|0
1651687590000|2022-05-04 18:06:30|612.6|610.2|612.99|610.59|612.99|610.59|612.01|609.61|0
1651687600000|2022-05-04 18:06:40|612.79|610.39|611.42|609.02|612.79|610.39|611.42|609.02|0
1651687610000|2022-05-04 18:06:50|613.58|611.18|612.79|610.39|613.77|611.37|612.79|610.39|0
1651687620000|2022-05-04 18:07:00|612.6|610.2|615.35|612.95|615.74|613.34|612.6|610.2|0
1651687630000|2022-05-04 18:07:10|615.74|613.34|618.5|616.1|618.5|616.1|615.74|613.34|0
1651687640000|2022-05-04 18:07:20|619.88|617.48|621.86|619.46|622.26|619.86|619.88|617.48|0
1651687650000|2022-05-04 18:07:30|622.16|619.76|624.63|622.23|624.63|622.23|622.06|619.66|0
1651687660000|2022-05-04 18:07:40|624.93|622.53|622.45|620.05|625.23|622.83|622.45|620.05|0
1651687670000|2022-05-04 18:07:50|623.25|620.85|623.75|621.35|624.74|622.34|623.25|620.85|0
1651687680000|2022-05-04 18:08:00|623.35|620.95|624.83|622.43|625.43|623.03|623.05|620.65|0
1651687690000|2022-05-04 18:08:10|623.64|621.24|624.43|622.03|625.03|622.63|623.64|621.24|0
1651687700000|2022-05-04 18:08:20|624.34|621.94|620.38|617.98|624.34|621.94|620.38|617.98|0
1651687710000|2022-05-04 18:08:30|619.88|617.48|617.52|615.12|619.88|617.48|617.52|615.12|0
1651687720000|2022-05-04 18:08:40|617.71|615.31|616.92|614.52|617.71|615.31|616.33|613.93|0
1651687730000|2022-05-04 18:08:50|617.71|615.31|617.51|615.11|617.71|615.31|617.12|614.72|0
1651687740000|2022-05-04 18:09:00|619.29|616.89|619.88|617.48|619.88|617.48|618.7|616.3|0
1651687750000|2022-05-04 18:09:10|619.99|617.59|618.9|616.5|620.08|617.68|618.9|616.5|0
1651687760000|2022-05-04 18:09:20|619.2|616.8|618.9|616.5|619.2|616.8|618.9|616.5|0
1651687770000|2022-05-04 18:09:30|618.5|616.1|614.17|611.77|618.5|616.1|614.17|611.77|0
1651687780000|2022-05-04 18:09:40|613.58|611.18|615.35|612.95|615.35|612.95|613.38|610.98|0
1651687790000|2022-05-04 18:09:50|615.65|613.25|616.53|614.13|616.63|614.23|615.65|613.25|0
1651687800000|2022-05-04 18:10:00|615.15|612.75|616.33|613.93|616.33|613.93|615.15|612.75|0
1651687810000|2022-05-04 18:10:10|617.51|615.11|618.5|616.1|619.29|616.89|617.51|615.11|0
1651687820000|2022-05-04 18:10:20|617.51|615.11|614.76|612.36|617.51|615.11|614.66|612.26|0
1651687830000|2022-05-04 18:10:30|615.74|613.34|615.15|612.75|615.94|613.54|614.47|612.07|0
1651687840000|2022-05-04 18:10:40|616.73|614.33|619.09|616.69|619.09|616.69|616.73|614.33|0
1651687850000|2022-05-04 18:10:50|618.9|616.5|619.88|617.48|620.58|618.18|618.9|616.5|0
1651687860000|2022-05-04 18:11:00|618.9|616.5|616.73|614.33|619.09|616.69|616.73|614.33|0
1651687870000|2022-05-04 18:11:10|615.74|613.34|617.12|614.72|617.12|614.72|615.54|613.14|0
1651687880000|2022-05-04 18:11:20|617.91|615.51|616.24|613.84|617.91|615.51|616.24|613.84|0
1651687890000|2022-05-04 18:11:30|616.63|614.23|616.04|613.64|616.63|614.23|615.94|613.54|0
1651687900000|2022-05-04 18:11:40|614.56|612.16|610.83|608.43|614.56|612.16|610.83|608.43|0
1651687910000|2022-05-04 18:11:50|611.61|609.21|612.01|609.61|612.01|609.61|611.42|609.02|0
1651687920000|2022-05-04 18:12:00|612.3|609.9|614.95|612.55|614.95|612.55|612.11|609.71|0
1651687930000|2022-05-04 18:12:10|614.36|611.96|611.61|609.21|614.56|612.16|611.61|609.21|0
1651687940000|2022-05-04 18:12:20|612.2|609.8|612.59|610.19|613.18|610.78|612.2|609.8|0
1651687950000|2022-05-04 18:12:30|612.99|610.59|612.2|609.8|612.99|610.59|612.2|609.8|0
1651687960000|2022-05-04 18:12:40|610.73|608.33|612.59|610.19|612.59|610.19|610.73|608.33|0
1651687970000|2022-05-04 18:12:50|613.58|611.18|613.18|610.78|613.58|611.18|612.7|610.3|0
1651687980000|2022-05-04 18:13:00|612.2|609.8|612.79|610.39|613.18|610.78|612.2|609.8|0
1651687990000|2022-05-04 18:13:10|613.38|610.98|613.58|611.18|614.56|612.16|613.38|610.98|0
1651688000000|2022-05-04 18:13:20|614.36|611.96|615.15|612.75|615.15|612.75|614.17|611.77|0
1651688010000|2022-05-04 18:13:30|615.06|612.66|614.86|612.46|615.06|612.66|614.66|612.26|0
1651688020000|2022-05-04 18:13:40|614.36|611.96|610.04|607.64|614.36|611.96|610.04|607.64|0
1651688030000|2022-05-04 18:13:50|611.22|608.82|611.32|608.92|612.4|610|611.22|608.82|0
1651688040000|2022-05-04 18:14:00|612.01|609.61|615.15|612.75|615.15|612.75|612.01|609.61|0
1651688050000|2022-05-04 18:14:10|615.06|612.66|614.76|612.36|615.74|613.34|614.76|612.36|0
1651688060000|2022-05-04 18:14:20|615.65|613.25|615.15|612.75|615.65|613.25|615.15|612.75|0
1651688070000|2022-05-04 18:14:30|614.76|612.36|617.71|615.31|617.71|615.31|614.66|612.26|0
1651688080000|2022-05-04 18:14:40|617.51|615.11|618.6|616.2|618.7|616.3|617.51|615.11|0
1651688090000|2022-05-04 18:14:50|617.91|615.51|615.94|613.54|617.91|615.51|615.94|613.54|0
1651688100000|2022-05-04 18:15:00|615.74|613.34|618.3|615.9|618.3|615.9|615.74|613.34|0
1651688110000|2022-05-04 18:15:10|617.12|614.72|617.51|615.11|617.51|615.11|615.74|613.34|0
1651688120000|2022-05-04 18:15:20|617.71|615.31|617.51|615.11|617.71|615.31|617.51|615.11|0
1651688130000|2022-05-04 18:15:30|618.21|615.81|618.5|616.1|618.5|616.1|617.81|615.41|0
1651688140000|2022-05-04 18:15:40|617.91|615.51|617.51|615.11|617.91|615.51|616.72|614.32|0
1651688150000|2022-05-04 18:15:50|616.92|614.52|617.32|614.92|617.32|614.92|616.13|613.73|0
1651688160000|2022-05-04 18:16:00|618.1|615.7|616.72|614.32|618.1|615.7|616.72|614.32|0
1651688170000|2022-05-04 18:16:10|615.94|613.54|615.94|613.54|616.92|614.52|615.94|613.54|0
1651688180000|2022-05-04 18:16:20|616.24|613.84|617.51|615.11|617.51|615.11|616.24|613.84|0
1651688190000|2022-05-04 18:16:30|618.3|615.9|616.92|614.52|618.3|615.9|616.92|614.52|0
1651688200000|2022-05-04 18:16:40|616.83|614.43|617.12|614.72|617.32|614.92|616.83|614.43|0
1651688210000|2022-05-04 18:16:50|617.91|615.51|617.71|615.31|618.21|615.81|617.71|615.31|0
1651688220000|2022-05-04 18:17:00|618.3|615.9|619.88|617.48|619.88|617.48|618.3|615.9|0
1651688230000|2022-05-04 18:17:10|619.68|617.28|617.51|615.11|619.68|617.28|616.72|614.32|0
1651688240000|2022-05-04 18:17:20|616.92|614.52|616.92|614.52|617.62|615.22|616.63|614.23|0
1651688250000|2022-05-04 18:17:30|617.32|614.92|618.5|616.1|618.5|616.1|617.32|614.92|0
1651688260000|2022-05-04 18:17:40|618.1|615.7|618.8|616.4|618.8|616.4|618.1|615.7|0
1651688270000|2022-05-04 18:17:50|618.7|616.3|618.1|615.7|618.8|616.4|618.1|615.7|0
1651688280000|2022-05-04 18:18:00|617.91|615.51|619.29|616.89|619.79|617.39|617.91|615.51|0
1651688290000|2022-05-04 18:18:10|619.88|617.48|619.88|617.48|619.88|617.48|619.49|617.09|0
1651688300000|2022-05-04 18:18:20|621.26|618.86|621.46|619.06|621.46|619.06|621.26|618.86|0
1651688310000|2022-05-04 18:18:30|621.07|618.67|623.24|620.84|623.24|620.84|621.07|618.67|0
1651688320000|2022-05-04 18:18:40|623.84|621.44|624.43|622.03|624.43|622.03|623.84|621.44|0
1651688330000|2022-05-04 18:18:50|625.03|622.63|625.03|622.63|625.13|622.73|624.83|622.43|0
1651688340000|2022-05-04 18:19:00|624.83|622.43|625.82|623.42|625.82|623.42|624.83|622.43|0
1651688350000|2022-05-04 18:19:10|626.02|623.62|625.72|623.32|626.02|623.62|625.42|623.02|0
1651688360000|2022-05-04 18:19:20|625.42|623.02|625.62|623.22|626.02|623.62|625.42|623.02|0
1651688370000|2022-05-04 18:19:30|625.42|623.02|624.23|621.83|625.42|623.02|624.23|621.83|0
1651688380000|2022-05-04 18:19:40|623.64|621.24|623.04|620.64|623.64|621.24|622.85|620.45|0
1651688390000|2022-05-04 18:19:50|623.44|621.04|623.44|621.04|623.44|621.04|622.45|620.05|0
1651688400000|2022-05-04 18:20:00|624.04|621.64|625.82|623.42|626.02|623.62|624.04|621.64|0
1651688410000|2022-05-04 18:20:10|626.22|623.82|626.22|623.82|626.22|623.82|626.02|623.62|0
1651688420000|2022-05-04 18:20:20|625.82|623.42|625.92|623.52|625.92|623.52|625.82|623.42|0
1651688430000|2022-05-04 18:20:30|626.22|623.82|626.12|623.72|626.22|623.82|626.02|623.62|0
1651688440000|2022-05-04 18:20:40|625.82|623.42|626.22|623.82|626.22|623.82|625.82|623.42|0
1651688450000|2022-05-04 18:20:50|629.79|627.39|629|626.6|630.1|627.7|629|626.6|0
1651688460000|2022-05-04 18:21:00|629.6|627.2|629.99|627.59|629.99|627.59|629.6|627.2|0
1651688470000|2022-05-04 18:21:10|630.19|627.79|630.19|627.79|630.19|627.79|629.99|627.59|0
1651688480000|2022-05-04 18:21:20|629.4|627|630.19|627.79|630.19|627.79|629.4|627|0
1651688490000|2022-05-04 18:21:30|629.99|627.59|629.99|627.59|630.19|627.79|629.79|627.39|0
1651688500000|2022-05-04 18:21:40|629.2|626.8|628.6|626.2|629.2|626.8|628.6|626.2|0
1651688510000|2022-05-04 18:21:50|628.11|625.71|628|625.6|628.2|625.8|627.81|625.41|0
1651688520000|2022-05-04 18:22:00|628.8|626.4|629.79|627.39|630.19|627.79|628.8|626.4|0
1651688530000|2022-05-04 18:22:10|629.4|627|629.6|627.2|629.79|627.39|629.4|627|0
1651688540000|2022-05-04 18:22:20|629.99|627.59|629.4|627|629.99|627.59|629.4|627|0
1651688550000|2022-05-04 18:22:30|630.19|627.79|629|626.6|630.19|627.79|629|626.6|0
1651688560000|2022-05-04 18:22:40|625.42|623.02|626.02|623.62|626.02|623.62|624.63|622.23|0
1651688570000|2022-05-04 18:22:50|626.41|624.01|628.8|626.4|628.8|626.4|626.41|624.01|0
1651688580000|2022-05-04 18:23:00|629|626.6|627.41|625.01|629.2|626.8|627.41|625.01|0
1651688590000|2022-05-04 18:23:10|626.22|623.82|626.81|624.41|627.41|625.01|626.02|623.62|0
1651688600000|2022-05-04 18:23:20|627.21|624.81|625.62|623.22|627.21|624.81|625.62|623.22|0
1651688610000|2022-05-04 18:23:30|624.83|622.43|624.04|621.64|625.23|622.83|624.04|621.64|0
1651688620000|2022-05-04 18:23:40|624.24|621.84|624.58|622.18|625.37|622.97|624.09|621.69|0
1651688630000|2022-05-04 18:23:50|623.39|620.99|619.04|616.64|623.39|620.99|618.85|616.45|0
1651688640000|2022-05-04 18:24:00|620.03|617.63|619.44|617.04|620.03|617.63|618.95|616.55|0
1651688650000|2022-05-04 18:24:10|620.33|617.93|618.45|616.05|620.33|617.93|618.26|615.86|0
1651688660000|2022-05-04 18:24:20|620.03|617.63|622.01|619.61|622.01|619.61|620.03|617.63|0
1651688670000|2022-05-04 18:24:30|622.4|620|623|620.6|623|620.6|622.4|620|0
1651688680000|2022-05-04 18:24:40|622.4|620|621.41|619.01|622.4|620|621.41|619.01|0
1651688690000|2022-05-04 18:24:50|621.02|618.62|620.23|617.83|621.02|618.62|619.64|617.24|0
1651688700000|2022-05-04 18:25:00|620.62|618.22|620.53|618.13|620.62|618.22|618.45|616.05|0
1651688710000|2022-05-04 18:25:10|619.83|617.43|620.43|618.03|620.43|618.03|619.83|617.43|0
1651688720000|2022-05-04 18:25:20|620.23|617.83|622.31|619.91|622.31|619.91|620.23|617.83|0
1651688730000|2022-05-04 18:25:30|622.01|619.61|622.21|619.81|622.21|619.81|621.61|619.21|0
1651688740000|2022-05-04 18:25:40|622.51|620.11|621.61|619.21|622.51|620.11|621.61|619.21|0
1651688750000|2022-05-04 18:25:50|621.02|618.62|621.22|618.82|621.22|618.82|620.82|618.42|0
1651688760000|2022-05-04 18:26:00|621.41|619.01|620.82|618.42|621.41|619.01|620.43|618.03|0
1651688770000|2022-05-04 18:26:10|620.43|618.03|621.61|619.21|621.61|619.21|620.13|617.73|0
1651688780000|2022-05-04 18:26:20|620.53|618.13|619.24|616.84|620.53|618.13|619.24|616.84|0
1651688790000|2022-05-04 18:26:30|619.94|617.54|619.24|616.84|619.94|617.54|619.24|616.84|0
1651688800000|2022-05-04 18:26:40|618.85|616.45|618.45|616.05|618.85|616.45|617.86|615.46|0
1651688810000|2022-05-04 18:26:50|617.66|615.26|615.69|613.29|617.66|615.26|615.3|612.9|0
1651688820000|2022-05-04 18:27:00|615.99|613.59|615.69|613.29|616.09|613.69|615.69|613.29|0
1651688830000|2022-05-04 18:27:10|615.89|613.49|613.92|611.52|616.48|614.08|613.53|611.13|0
1651688840000|2022-05-04 18:27:20|614.12|611.72|613.53|611.13|614.42|612.02|613.53|611.13|0
1651688850000|2022-05-04 18:27:30|612.94|610.54|609.61|607.21|612.94|610.54|609.61|607.21|0
1651688860000|2022-05-04 18:27:40|608.73|606.33|606.48|604.08|608.73|606.33|606.48|604.08|0
1651688870000|2022-05-04 18:27:50|605.7|603.3|605.7|603.3|605.99|603.59|605.7|603.3|0
1651688880000|2022-05-04 18:28:00|605.8|603.4|604.72|602.32|605.8|603.4|603.36|600.96|0
1651688890000|2022-05-04 18:28:10|605.7|603.3|605.7|603.3|605.7|603.3|604.24|601.84|0
1651688900000|2022-05-04 18:28:20|606.09|603.69|605.5|603.1|606.09|603.69|604.53|602.13|0
1651688910000|2022-05-04 18:28:30|606.38|603.98|608.34|605.94|608.34|605.94|606.38|603.98|0
1651688920000|2022-05-04 18:28:40|607.45|605.05|606.97|604.57|607.65|605.25|606.97|604.57|0
1651688930000|2022-05-04 18:28:50|606.28|603.88|605.31|602.91|606.67|604.27|605.31|602.91|0
1651688940000|2022-05-04 18:29:00|605.5|603.1|604.92|602.52|605.5|603.1|603.55|601.15|0
1651688950000|2022-05-04 18:29:10|605.02|602.62|605.3|602.9|607.76|605.36|605.02|602.62|0
1651688960000|2022-05-04 18:29:20|605.89|603.49|607.06|604.66|608.04|605.64|605.89|603.49|0
1651688970000|2022-05-04 18:29:30|607.26|604.86|606.97|604.57|607.26|604.86|606.58|604.18|0
1651688980000|2022-05-04 18:29:40|607.26|604.86|607.06|604.66|607.26|604.86|606.67|604.27|0
1651688990000|2022-05-04 18:29:50|607.65|605.25|607.06|604.66|608.24|605.84|607.06|604.66|0
1651689000000|2022-05-04 18:30:00|606.67|604.27|603.94|601.54|606.67|604.27|603.94|601.54|0
1651689010000|2022-05-04 18:30:10|603.55|601.15|606.09|603.69|606.48|604.08|603.55|601.15|0
1651689020000|2022-05-04 18:30:20|606.28|603.88|609.32|606.92|609.32|606.92|605.89|603.49|0
1651689030000|2022-05-04 18:30:30|609.41|607.01|613.64|611.24|615.02|612.62|609.41|607.01|0
1651689040000|2022-05-04 18:30:40|613.84|611.44|624.2|621.8|624.2|621.8|613.84|611.44|0
1651689050000|2022-05-04 18:30:50|626.39|623.99|625.19|622.79|626.39|623.99|624.31|621.91|0
1651689060000|2022-05-04 18:31:00|620.64|618.24|621.63|619.23|622.02|619.62|620.44|618.04|0
1651689070000|2022-05-04 18:31:10|622.02|619.62|621.93|619.53|622.02|619.62|618.07|615.67|0
1651689080000|2022-05-04 18:31:20|624.9|622.5|625.99|623.59|626.19|623.79|624.9|622.5|0
1651689090000|2022-05-04 18:31:30|624.31|621.91|625.3|622.9|625.3|622.9|624|621.6|0
1651689100000|2022-05-04 18:31:40|627.78|625.38|622.62|620.22|627.78|625.38|622.62|620.22|0
1651689110000|2022-05-04 18:31:50|622.42|620.02|623.61|621.21|623.61|621.21|622.42|620.02|0
1651689120000|2022-05-04 18:32:00|625.5|623.1|627.68|625.28|629.27|626.87|625.5|623.1|0
1651689130000|2022-05-04 18:32:10|629.97|627.57|627.38|624.98|629.97|627.57|625|622.6|0
1651689140000|2022-05-04 18:32:20|629.37|626.97|632.21|629.81|632.21|629.81|627.88|625.48|0
1651689150000|2022-05-04 18:32:30|630.61|628.21|630.52|628.12|630.61|628.21|629.62|627.22|0
1651689160000|2022-05-04 18:32:40|629.62|627.22|627.73|625.33|630.72|628.32|627.73|625.33|0
1651689170000|2022-05-04 18:32:50|628.33|625.93|623.17|620.77|628.33|625.93|623.17|620.77|0
1651689180000|2022-05-04 18:33:00|626.44|624.04|627.53|625.13|627.53|625.13|626.24|623.84|0
1651689190000|2022-05-04 18:33:10|629.62|627.22|629.72|627.32|630.61|628.21|629.62|627.22|0
1651689200000|2022-05-04 18:33:20|630.21|627.81|632.01|629.61|632.01|629.61|630.21|627.81|0
1651689210000|2022-05-04 18:33:30|630.61|628.21|630.21|627.81|630.81|628.41|630.21|627.81|0
1651689220000|2022-05-04 18:33:40|630.52|628.12|633.6|631.2|633.6|631.2|630.41|628.01|0
1651689230000|2022-05-04 18:33:50|633|630.6|636.4|634|636.4|634|633|630.6|0
1651689240000|2022-05-04 18:34:00|636|633.6|637.6|635.2|638.6|636.2|636|633.6|0
1651689250000|2022-05-04 18:34:10|639.2|636.8|641|638.6|641|638.6|639.2|636.8|0
1651689260000|2022-05-04 18:34:20|642.41|640.01|642.41|640.01|642.41|640.01|641.8|639.4|0
1651689270000|2022-05-04 18:34:30|638.8|636.4|640.4|638|640.4|638|638.8|636.4|0
1651689280000|2022-05-04 18:34:40|639.2|636.8|640|637.6|640.2|637.8|639.2|636.8|0
1651689290000|2022-05-04 18:34:50|639.3|636.9|639.6|637.2|639.6|637.2|639.2|636.8|0
1651689300000|2022-05-04 18:35:00|639.8|637.4|640.2|637.8|642.01|639.61|639.8|637.4|0
1651689310000|2022-05-04 18:35:10|639.8|637.4|643.61|641.21|643.61|641.21|639.8|637.4|0
1651689320000|2022-05-04 18:35:20|643.92|641.52|641.71|639.31|644.01|641.61|641.71|639.31|0
1651689330000|2022-05-04 18:35:30|635.6|633.2|635.4|633|635.6|633.2|633|630.6|0
1651689340000|2022-05-04 18:35:40|631.81|629.41|632.4|630|634.6|632.2|631.81|629.41|0
1651689350000|2022-05-04 18:35:50|624.65|622.25|628.23|625.83|628.33|625.93|624.65|622.25|0
1651689360000|2022-05-04 18:36:00|626.74|624.34|626.24|623.84|630.01|627.61|626.24|623.84|0
1651689370000|2022-05-04 18:36:10|626.04|623.64|627.53|625.13|627.63|625.23|625.84|623.44|0
1651689380000|2022-05-04 18:36:20|628.13|625.73|628.22|625.82|629.02|626.62|628.13|625.73|0
1651689390000|2022-05-04 18:36:30|627.34|624.94|623.17|620.77|627.83|625.43|623.17|620.77|0
1651689400000|2022-05-04 18:36:40|620.21|617.81|623.17|620.77|623.17|620.77|620.21|617.81|0
1651689410000|2022-05-04 18:36:50|623.07|620.67|621.29|618.89|623.07|620.67|621.29|618.89|0
1651689420000|2022-05-04 18:37:00|621.49|619.09|622.67|620.27|622.67|620.27|621.49|619.09|0
1651689430000|2022-05-04 18:37:10|624.46|622.06|630.81|628.41|630.81|628.41|624.46|622.06|0
1651689440000|2022-05-04 18:37:20|628.13|625.73|628.62|626.22|629.52|627.12|628.13|625.73|0
1651689450000|2022-05-04 18:37:30|628.03|625.63|627.03|624.63|630.61|628.21|627.03|624.63|0
1651689460000|2022-05-04 18:37:40|624.65|622.25|627.33|624.93|627.33|624.93|624.65|622.25|0
1651689470000|2022-05-04 18:37:50|626.44|624.04|627.63|625.23|627.83|625.43|626.44|624.04|0
1651689480000|2022-05-04 18:38:00|624.06|621.66|626.94|624.54|626.94|624.54|624.06|621.66|0
1651689490000|2022-05-04 18:38:10|625.45|623.05|626.44|624.04|626.83|624.43|625.45|623.05|0
1651689500000|2022-05-04 18:38:20|627.43|625.03|627.83|625.43|627.83|625.43|627.23|624.83|0
1651689510000|2022-05-04 18:38:30|627.23|624.83|622.08|619.68|627.23|624.83|622.08|619.68|0
1651689520000|2022-05-04 18:38:40|623.27|620.87|624.65|622.25|624.76|622.36|623.27|620.87|0
1651689530000|2022-05-04 18:38:50|624.36|621.96|628.13|625.73|628.53|626.13|624.16|621.76|0
1651689540000|2022-05-04 18:39:00|629.42|627.02|626.24|623.84|630.01|627.61|626.24|623.84|0
1651689550000|2022-05-04 18:39:10|627.63|625.23|624.76|622.36|627.63|625.23|624.76|622.36|0
1651689560000|2022-05-04 18:39:20|624.16|621.76|624.85|622.45|625.25|622.85|624.16|621.76|0
1651689570000|2022-05-04 18:39:30|625.15|622.75|626.94|624.54|626.94|624.54|624.85|622.45|0
1651689580000|2022-05-04 18:39:40|626.14|623.74|626.74|624.34|626.83|624.43|626.04|623.64|0
1651689590000|2022-05-04 18:39:50|627.43|625.03|621.59|619.19|627.43|625.03|621.59|619.19|0
1651689600000|2022-05-04 18:40:00|624.65|622.25|627.83|625.43|627.83|625.43|624.65|622.25|0
1651689610000|2022-05-04 18:40:10|625.95|623.55|623.77|621.37|625.95|623.55|623.37|620.97|0
1651689620000|2022-05-04 18:40:20|624.26|621.86|623.37|620.97|624.26|621.86|622.67|620.27|0
1651689630000|2022-05-04 18:40:30|623.96|621.56|623.96|621.56|626.24|623.84|623.66|621.26|0
1651689640000|2022-05-04 18:40:40|625.05|622.65|622.67|620.27|625.45|623.05|622.67|620.27|0
1651689650000|2022-05-04 18:40:50|624.56|622.16|623.57|621.17|624.56|622.16|623.57|621.17|0
1651689660000|2022-05-04 18:41:00|624.56|622.16|620.89|618.49|624.56|622.16|620.89|618.49|0
1651689670000|2022-05-04 18:41:10|620.3|617.9|618.13|615.73|620.3|617.9|617.84|615.44|0
1651689680000|2022-05-04 18:41:20|619.02|616.62|615.67|613.27|619.31|616.91|615.67|613.27|0
1651689690000|2022-05-04 18:41:30|616.36|613.96|613.01|610.61|616.36|613.96|613.01|610.61|0
1651689700000|2022-05-04 18:41:40|613.21|610.81|614.39|611.99|614.39|611.99|611.74|609.34|0
1651689710000|2022-05-04 18:41:50|614.59|612.19|614.3|611.9|615.18|612.78|614.3|611.9|0
1651689720000|2022-05-04 18:42:00|610.46|608.06|612.33|609.93|612.92|610.52|610.46|608.06|0
1651689730000|2022-05-04 18:42:10|612.72|610.32|613.01|610.61|613.01|610.61|612.72|610.32|0
1651689740000|2022-05-04 18:42:20|614.49|612.09|616.95|614.55|616.95|614.55|614.39|611.99|0
1651689750000|2022-05-04 18:42:30|615.48|613.08|614.59|612.19|615.48|613.08|614.59|612.19|0
1651689760000|2022-05-04 18:42:40|617.54|615.14|619.51|617.11|621.49|619.09|617.54|615.14|0
1651689770000|2022-05-04 18:42:50|618.63|616.23|618.92|616.52|619.42|617.02|618.33|615.93|0
1651689780000|2022-05-04 18:43:00|618.04|615.64|618.13|615.73|618.23|615.83|618.04|615.64|0
1651689790000|2022-05-04 18:43:10|619.02|616.62|617.34|614.94|619.02|616.62|617.34|614.94|0
1651689800000|2022-05-04 18:43:20|617.93|615.53|618.6|616.2|618.6|616.2|616.33|613.93|0
1651689810000|2022-05-04 18:43:30|610.6|608.2|605|602.6|610.6|608.2|605|602.6|0
1651689820000|2022-05-04 18:43:40|602.84|600.44|600.49|598.09|603.53|601.13|600.49|598.09|0
1651689830000|2022-05-04 18:43:50|602.64|600.24|598.54|596.14|602.64|600.24|598.54|596.14|0
1651689840000|2022-05-04 18:44:00|602.25|599.85|597.95|595.55|602.25|599.85|597.95|595.55|0
1651689850000|2022-05-04 18:44:10|597.28|594.88|595.91|593.51|597.28|594.88|595.23|592.83|0
1651689860000|2022-05-04 18:44:20|597.28|594.88|597.56|595.16|597.56|595.16|593.97|591.57|0
1651689870000|2022-05-04 18:44:30|597.95|595.55|597.37|594.97|598.25|595.85|597.37|594.97|0
1651689880000|2022-05-04 18:44:40|597.56|595.16|597.47|595.07|597.56|595.16|597.28|594.88|0
1651689890000|2022-05-04 18:44:50|599.91|597.51|599.42|597.02|603.23|600.83|599.42|597.02|0
1651689900000|2022-05-04 18:45:00|600.2|597.8|598.15|595.75|600.2|597.8|598.15|595.75|0
1651689910000|2022-05-04 18:45:10|596.59|594.19|596.59|594.19|597.47|595.07|596.59|594.19|0
1651689920000|2022-05-04 18:45:20|594.64|592.24|594.25|591.85|594.64|592.24|593.87|591.47|0
1651689930000|2022-05-04 18:45:30|592.99|590.59|592.7|590.3|593.87|591.47|592.51|590.11|0
1651689940000|2022-05-04 18:45:40|592.99|590.59|594.45|592.05|595.03|592.63|592.99|590.59|0
1651689950000|2022-05-04 18:45:50|595.23|592.83|594.64|592.24|596.69|594.29|594.45|592.05|0
1651689960000|2022-05-04 18:46:00|593.48|591.08|594.25|591.85|594.84|592.44|593.48|591.08|0
1651689970000|2022-05-04 18:46:10|594.55|592.15|593.48|591.08|595.23|592.83|593.48|591.08|0
1651689980000|2022-05-04 18:46:20|593.28|590.88|593.38|590.98|594.06|591.66|593.28|590.88|0
1651689990000|2022-05-04 18:46:30|593.77|591.37|593.28|590.88|593.77|591.37|593.28|590.88|0
1651690000000|2022-05-04 18:46:40|593.87|591.47|590.57|588.17|594.74|592.34|590.57|588.17|0
1651690010000|2022-05-04 18:46:50|589.98|587.58|587.08|584.68|590.57|588.17|587.08|584.68|0
1651690020000|2022-05-04 18:47:00|584.76|582.36|582.07|579.67|585.06|582.66|582.07|579.67|0
1651690030000|2022-05-04 18:47:10|580.53|578.13|579.67|577.27|581.88|579.48|579.67|577.27|0
1651690040000|2022-05-04 18:47:20|579.19|576.79|580.44|578.04|580.44|578.04|578.8|576.4|0
1651690050000|2022-05-04 18:47:30|578.61|576.21|577.75|575.35|578.61|576.21|577.75|575.35|0
1651690060000|2022-05-04 18:47:40|578.42|576.02|578.8|576.4|578.8|576.4|577.37|574.97|0
1651690070000|2022-05-04 18:47:50|579.09|576.69|580.91|578.51|580.91|578.51|579.09|576.69|0
1651690080000|2022-05-04 18:48:00|580.44|578.04|582.84|580.44|582.84|580.44|580.14|577.74|0
1651690090000|2022-05-04 18:48:10|580.72|578.32|578.71|576.31|580.72|578.32|578.71|576.31|0
1651690100000|2022-05-04 18:48:20|578.13|575.73|578.42|576.02|578.8|576.4|578.13|575.73|0
1651690110000|2022-05-04 18:48:30|577.94|575.54|577.65|575.25|578.8|576.4|577.65|575.25|0
1651690120000|2022-05-04 18:48:40|576.5|574.1|577.08|574.68|577.08|574.68|574.4|572|0
1651690130000|2022-05-04 18:48:50|575.45|573.05|578.61|576.21|578.61|576.21|575.45|573.05|0
1651690140000|2022-05-04 18:49:00|584.43|582.03|578.12|575.72|584.43|582.03|578.12|575.72|0
1651690150000|2022-05-04 18:49:10|579.27|576.87|581.21|578.81|581.97|579.57|579.27|576.87|0
1651690160000|2022-05-04 18:49:20|579.61|577.21|579.89|577.49|579.89|577.49|579.61|577.21|0
1651690170000|2022-05-04 18:49:30|581.04|578.64|582.76|580.36|582.76|580.36|581.04|578.64|0
1651690180000|2022-05-04 18:49:40|582.09|579.69|583.14|580.74|584.38|581.98|582.09|579.69|0
1651690190000|2022-05-04 18:49:50|583.72|581.32|583.11|580.71|583.72|581.32|582.15|579.75|0
1651690200000|2022-05-04 18:50:00|580.61|578.21|578.31|575.91|580.61|578.21|578.31|575.91|0
1651690210000|2022-05-04 18:50:10|579.46|577.06|580.61|578.21|581.1|578.7|579.46|577.06|0
1651690220000|2022-05-04 18:50:20|581.19|578.79|581.57|579.17|582.53|580.13|581.19|578.79|0
1651690230000|2022-05-04 18:50:30|582.44|580.04|581.77|579.37|582.44|580.04|581.67|579.27|0
1651690240000|2022-05-04 18:50:40|581.57|579.17|581.77|579.37|582.63|580.23|581.57|579.17|0
1651690250000|2022-05-04 18:50:50|582.53|580.13|585.71|583.31|585.71|583.31|582.53|580.13|0
1651690260000|2022-05-04 18:51:00|585.42|583.02|580.8|578.4|585.42|583.02|580.8|578.4|0
1651690270000|2022-05-04 18:51:10|582.34|579.94|581.76|579.36|582.53|580.13|581.57|579.17|0
1651690280000|2022-05-04 18:51:20|580.8|578.4|581.1|578.7|581.38|578.98|580.8|578.4|0
1651690290000|2022-05-04 18:51:30|580.42|578.02|578.31|575.91|580.42|578.02|578.31|575.91|0
1651690300000|2022-05-04 18:51:40|578.12|575.72|576.88|574.48|578.12|575.72|576.5|574.1|0
1651690310000|2022-05-04 18:51:50|577.55|575.15|579.08|576.68|579.08|576.68|577.35|574.95|0
1651690320000|2022-05-04 18:52:00|579.65|577.25|578.99|576.59|579.65|577.25|578.31|575.91|0
1651690330000|2022-05-04 18:52:10|578.69|576.29|579.65|577.25|579.65|577.25|578.69|576.29|0
1651690340000|2022-05-04 18:52:20|579.18|576.78|577.93|575.53|579.18|576.78|577.93|575.53|0
1651690350000|2022-05-04 18:52:30|577.74|575.34|577.74|575.34|577.74|575.34|577.16|574.76|0
1651690360000|2022-05-04 18:52:40|577.07|574.67|576.78|574.38|577.07|574.67|576.4|574|0
1651690370000|2022-05-04 18:52:50|577.16|574.76|576.78|574.38|577.16|574.76|576.21|573.81|0
1651690380000|2022-05-04 18:53:00|576.97|574.57|574.78|572.38|576.97|574.57|574.78|572.38|0
1651690390000|2022-05-04 18:53:10|574.49|572.09|573.91|571.51|574.49|572.09|573.91|571.51|0
1651690400000|2022-05-04 18:53:20|572.96|570.56|573.91|571.51|573.91|571.51|572.39|569.99|0
1651690410000|2022-05-04 18:53:30|574.01|571.61|571.63|569.23|574.01|571.61|571.06|568.66|0
1651690420000|2022-05-04 18:53:40|570.1|567.7|569.91|567.51|570.1|567.7|569.82|567.42|0
1651690430000|2022-05-04 18:53:50|569.53|567.13|569.06|566.66|570.49|568.09|569.06|566.66|0
1651690440000|2022-05-04 18:54:00|568.96|566.56|570.48|568.08|570.48|568.08|568.96|566.56|0
1651690450000|2022-05-04 18:54:10|569.34|566.94|570.01|567.61|570.1|567.7|569.34|566.94|0
1651690460000|2022-05-04 18:54:20|570.39|567.99|571.06|568.66|571.06|568.66|569.44|567.04|0
1651690470000|2022-05-04 18:54:30|571.92|569.52|569.72|567.32|571.92|569.52|569.72|567.32|0
1651690480000|2022-05-04 18:54:40|569.06|566.66|568.58|566.18|569.06|566.66|568.2|565.8|0
1651690490000|2022-05-04 18:54:50|568.3|565.9|568.2|565.8|568.3|565.9|568.01|565.61|0
1651690500000|2022-05-04 18:55:00|567.82|565.42|567.07|564.67|568.01|565.61|567.07|564.67|0
1651690510000|2022-05-04 18:55:10|571.25|568.85|571.44|569.04|572.2|569.8|571.25|568.85|0
1651690520000|2022-05-04 18:55:20|570.67|568.27|568.2|565.8|570.67|568.27|567.73|565.33|0
1651690530000|2022-05-04 18:55:30|568.01|565.61|568.11|565.71|568.58|566.18|568.01|565.61|0
1651690540000|2022-05-04 18:55:40|567.82|565.42|567.07|564.67|567.82|565.42|567.07|564.67|0
1651690550000|2022-05-04 18:55:50|566.88|564.48|567.26|564.86|567.26|564.86|566.88|564.48|0
1651690560000|2022-05-04 18:56:00|566.88|564.48|567.26|564.86|567.26|564.86|566.88|564.48|0
1651690570000|2022-05-04 18:56:10|567.07|564.67|565.93|563.53|567.07|564.67|565.93|563.53|0
1651690580000|2022-05-04 18:56:20|565.17|562.77|564.22|561.82|565.27|562.87|564.22|561.82|0
1651690590000|2022-05-04 18:56:30|564.51|562.11|564.6|562.2|564.79|562.39|564.22|561.82|0
1651690600000|2022-05-04 18:56:40|564.41|562.01|565.17|562.77|565.17|562.77|564.41|562.01|0
1651690610000|2022-05-04 18:56:50|567.54|565.14|566.5|564.1|567.54|565.14|566.5|564.1|0
1651690620000|2022-05-04 18:57:00|566.6|564.2|567.44|565.04|567.82|565.42|566.12|563.72|0
1651690630000|2022-05-04 18:57:10|568.77|566.37|571.05|568.65|571.05|568.65|568.77|566.37|0
1651690640000|2022-05-04 18:57:20|571.15|568.75|569.06|566.66|571.63|569.23|569.06|566.66|0
1651690650000|2022-05-04 18:57:30|569.91|567.51|570.1|567.7|570.2|567.8|569.53|567.13|0
1651690660000|2022-05-04 18:57:40|569.91|567.51|570.2|567.8|570.2|567.8|569.82|567.42|0
1651690670000|2022-05-04 18:57:50|571.25|568.85|570.29|567.89|572.39|569.99|570.29|567.89|0
1651690680000|2022-05-04 18:58:00|570.46|568.06|569.89|567.49|570.75|568.35|569.51|567.11|0
1651690690000|2022-05-04 18:58:10|569.32|566.92|569.89|567.49|569.89|567.49|568.94|566.54|0
1651690700000|2022-05-04 18:58:20|568.37|565.97|569.8|567.4|569.8|567.4|568.37|565.97|0
1651690710000|2022-05-04 18:58:30|569.32|566.92|569.32|566.92|569.7|567.3|569.13|566.73|0
1651690720000|2022-05-04 18:58:40|569.61|567.21|570.08|567.68|571.41|569.01|569.61|567.21|0
1651690730000|2022-05-04 18:58:50|570.84|568.44|570.65|568.25|570.84|568.44|569.61|567.21|0
1651690740000|2022-05-04 18:59:00|569.89|567.49|569.51|567.11|569.89|567.49|568.94|566.54|0
1651690750000|2022-05-04 18:59:10|570.65|568.25|568.85|566.45|570.65|568.25|568.85|566.45|0
1651690760000|2022-05-04 18:59:20|569.04|566.64|568.56|566.16|569.04|566.64|567.23|564.83|0
1651690770000|2022-05-04 18:59:30|569.32|566.92|566.95|564.55|569.32|566.92|566.95|564.55|0
1651690780000|2022-05-04 18:59:40|567.61|565.21|568.75|566.35|568.75|566.35|567.61|565.21|0
1651690790000|2022-05-04 18:59:50|570.46|568.06|569.13|566.73|570.46|568.06|569.13|566.73|0
1651690800000|2022-05-04 19:00:00|568.37|565.97|567.52|565.12|568.47|566.07|566.85|564.45|0
1651690810000|2022-05-04 19:00:10|567.04|564.64|566.95|564.55|567.23|564.83|566.95|564.55|0
1651690820000|2022-05-04 19:00:20|565.34|562.94|566.1|563.7|566.1|563.7|564.68|562.28|0
1651690830000|2022-05-04 19:00:30|567.42|565.02|565.53|563.13|567.42|565.02|565.53|563.13|0
1651690840000|2022-05-04 19:00:40|565.91|563.51|565.53|563.13|566.47|564.07|565.53|563.13|0
1651690850000|2022-05-04 19:00:50|566.85|564.45|566.29|563.89|566.85|564.45|565.06|562.66|0
1651690860000|2022-05-04 19:01:00|565.72|563.32|564.87|562.47|565.91|563.51|564.87|562.47|0
1651690870000|2022-05-04 19:01:10|564.77|562.37|564.77|562.37|564.77|562.37|564.39|561.99|0
1651690880000|2022-05-04 19:01:20|564.96|562.56|564.2|561.8|565.15|562.75|564.2|561.8|0
1651690890000|2022-05-04 19:01:30|563.92|561.52|563.82|561.42|564.01|561.61|563.82|561.42|0
1651690900000|2022-05-04 19:01:40|563.64|561.24|562.69|560.29|563.82|561.42|562.69|560.29|0
1651690910000|2022-05-04 19:01:50|563.45|561.05|562.5|560.1|563.45|561.05|561.93|559.53|0
1651690920000|2022-05-04 19:02:00|562.88|560.48|564.39|561.99|565.34|562.94|562.88|560.48|0
1651690930000|2022-05-04 19:02:10|566.1|563.7|563.54|561.14|566.1|563.7|563.54|561.14|0
1651690940000|2022-05-04 19:02:20|564.39|561.99|565.06|562.66|566.47|564.07|564.39|561.99|0
1651690950000|2022-05-04 19:02:30|564.2|561.8|564.39|561.99|564.39|561.99|563.82|561.42|0
1651690960000|2022-05-04 19:02:40|564.77|562.37|565.34|562.94|565.34|562.94|564.58|562.18|0
1651690970000|2022-05-04 19:02:50|564.2|561.8|564.58|562.18|564.58|562.18|563.73|561.33|0
1651690980000|2022-05-04 19:03:00|563.82|561.42|564.01|561.61|564.11|561.71|563.07|560.67|0
1651690990000|2022-05-04 19:03:10|564.2|561.8|567.33|564.93|567.42|565.02|564.2|561.8|0
1651691000000|2022-05-04 19:03:20|567.42|565.02|568.56|566.16|569.32|566.92|567.42|565.02|0
1651691010000|2022-05-04 19:03:30|567.52|565.12|569.13|566.73|569.13|566.73|567.52|565.12|0
1651691020000|2022-05-04 19:03:40|570.46|568.06|570.76|568.36|572.66|570.26|570.46|568.06|0
1651691030000|2022-05-04 19:03:50|569.81|567.41|568.09|565.69|569.81|567.41|568.09|565.69|0
1651691040000|2022-05-04 19:04:00|569.14|566.74|568.28|565.88|569.14|566.74|567.14|564.74|0
1651691050000|2022-05-04 19:04:10|569.61|567.21|569.81|567.41|570.19|567.79|569.23|566.83|0
1651691060000|2022-05-04 19:04:20|570|567.6|569.42|567.02|570.29|567.89|569.42|567.02|0
1651691070000|2022-05-04 19:04:30|568.19|565.79|568.19|565.79|568.38|565.98|567.71|565.31|0
1651691080000|2022-05-04 19:04:40|568.66|566.26|567.71|565.31|569.04|566.64|567.71|565.31|0
1651691090000|2022-05-04 19:04:50|567.24|564.84|565.53|563.13|567.24|564.84|565.53|563.13|0
1651691100000|2022-05-04 19:05:00|565.62|563.22|563.53|561.13|565.62|563.22|563.53|561.13|0
1651691110000|2022-05-04 19:05:10|562.77|560.37|563.72|561.32|564.01|561.61|562.77|560.37|0
1651691120000|2022-05-04 19:05:20|563.82|561.42|562.87|560.47|563.82|561.42|562.02|559.62|0
1651691130000|2022-05-04 19:05:30|563.15|560.75|564.48|562.08|564.48|562.08|563.15|560.75|0
1651691140000|2022-05-04 19:05:40|564.86|562.46|565.24|562.84|565.24|562.84|564.2|561.8|0
1651691150000|2022-05-04 19:05:50|565.05|562.65|564.48|562.08|565.05|562.65|564.29|561.89|0
1651691160000|2022-05-04 19:06:00|563.91|561.51|562.77|560.37|563.91|561.51|562.77|560.37|0
1651691170000|2022-05-04 19:06:10|561.55|559.15|561.83|559.43|562.01|559.61|561.26|558.86|0
1651691180000|2022-05-04 19:06:20|562.58|560.18|562.96|560.56|562.96|560.56|562.11|559.71|0
1651691190000|2022-05-04 19:06:30|562.39|559.99|562.01|559.61|562.77|560.37|562.01|559.61|0
1651691200000|2022-05-04 19:06:40|560.98|558.58|561.26|558.86|561.26|558.86|560.98|558.58|0
1651691210000|2022-05-04 19:06:50|561.64|559.24|564.77|562.37|564.77|562.37|561.64|559.24|0
1651691220000|2022-05-04 19:07:00|565.62|563.22|566.19|563.79|566.19|563.79|565.24|562.84|0
1651691230000|2022-05-04 19:07:10|565.05|562.65|565.43|563.03|565.72|563.32|564.67|562.27|0
1651691240000|2022-05-04 19:07:20|565.81|563.41|566.95|564.55|566.95|564.55|565.62|563.22|0
1651691250000|2022-05-04 19:07:30|566.19|563.79|565.81|563.41|567.24|564.84|565.81|563.41|0
1651691260000|2022-05-04 19:07:40|566|563.6|566.76|564.36|567.43|565.03|566|563.6|0
1651691270000|2022-05-04 19:07:50|566.57|564.17|564.77|562.37|566.57|564.17|564.77|562.37|0
1651691280000|2022-05-04 19:08:00|564.1|561.7|561.45|559.05|564.1|561.7|561.45|559.05|0
1651691290000|2022-05-04 19:08:10|561.36|558.96|559.93|557.53|561.36|558.96|559.93|557.53|0
1651691300000|2022-05-04 19:08:20|560.5|558.1|560.03|557.63|560.5|558.1|560.03|557.63|0
1651691310000|2022-05-04 19:08:30|559.18|556.78|559.74|557.34|559.74|557.34|559.18|556.78|0
1651691320000|2022-05-04 19:08:40|558.05|555.65|558.9|556.5|559.74|557.34|558.05|555.65|0
1651691330000|2022-05-04 19:08:50|558.8|556.4|558.99|556.59|559.18|556.78|558.8|556.4|0
1651691340000|2022-05-04 19:09:00|558.9|556.5|559.18|556.78|559.18|556.78|558.23|555.83|0
1651691350000|2022-05-04 19:09:10|558.99|556.59|558.71|556.31|560.03|557.63|558.71|556.31|0
1651691360000|2022-05-04 19:09:20|558.8|556.4|558.42|556.02|559.56|557.16|558.42|556.02|0
1651691370000|2022-05-04 19:09:30|558.8|556.4|558.8|556.4|559.37|556.97|558.8|556.4|0
1651691380000|2022-05-04 19:09:40|558.23|555.83|558.99|556.59|558.99|556.59|558.23|555.83|0
1651691390000|2022-05-04 19:09:50|559.37|556.97|560.12|557.72|560.12|557.72|559.37|556.97|0
1651691400000|2022-05-04 19:10:00|559.56|557.16|558.71|556.31|559.56|557.16|558.42|556.02|0
1651691410000|2022-05-04 19:10:10|558.23|555.83|558.8|556.4|558.8|556.4|557.67|555.27|0
1651691420000|2022-05-04 19:10:20|559.18|556.78|557.67|555.27|559.18|556.78|557.67|555.27|0
1651691430000|2022-05-04 19:10:30|557.48|555.08|557.1|554.7|557.48|555.08|556.91|554.51|0
1651691440000|2022-05-04 19:10:40|556.54|554.14|557.67|555.27|558.52|556.12|556.54|554.14|0
1651691450000|2022-05-04 19:10:50|557.58|555.18|558.42|556.02|558.9|556.5|557.58|555.18|0
1651691460000|2022-05-04 19:11:00|558.23|555.83|558.42|556.02|558.42|556.02|557.48|555.08|0
1651691470000|2022-05-04 19:11:10|557.48|555.08|556.91|554.51|557.48|555.08|556.91|554.51|0
1651691480000|2022-05-04 19:11:20|557.1|554.7|556.73|554.33|557.1|554.7|556.73|554.33|0
1651691490000|2022-05-04 19:11:30|556.91|554.51|556.82|554.42|556.91|554.51|556.82|554.42|0
1651691500000|2022-05-04 19:11:40|555.97|553.57|556.16|553.76|556.73|554.33|555.97|553.57|0
1651691510000|2022-05-04 19:11:50|556.54|554.14|556.73|554.33|556.73|554.33|556.54|554.14|0
1651691520000|2022-05-04 19:12:00|556.35|553.95|556.07|553.67|556.35|553.95|556.07|553.67|0
1651691530000|2022-05-04 19:12:10|556.26|553.86|555.03|552.63|556.26|553.86|555.03|552.63|0
1651691540000|2022-05-04 19:12:20|554.47|552.07|554.65|552.25|554.65|552.25|554.09|551.69|0
1651691550000|2022-05-04 19:12:30|554.47|552.07|554.65|552.25|554.65|552.25|554.47|552.07|0
1651691560000|2022-05-04 19:12:40|554.38|551.98|553.62|551.22|554.65|552.25|553.62|551.22|0
1651691570000|2022-05-04 19:12:50|553.53|551.13|553.34|550.94|553.53|551.13|552.96|550.56|0
1651691580000|2022-05-04 19:13:00|553.15|550.75|553.9|551.5|553.9|551.5|553.15|550.75|0
1651691590000|2022-05-04 19:13:10|553.62|551.22|554.28|551.88|554.28|551.88|553.62|551.22|0
1651691600000|2022-05-04 19:13:20|554.09|551.69|552.59|550.19|554.09|551.69|552.59|550.19|0
1651691610000|2022-05-04 19:13:30|551.84|549.44|552.21|549.81|552.21|549.81|551.84|549.44|0
1651691620000|2022-05-04 19:13:40|554.13|551.73|553.05|550.65|554.13|551.73|553.05|550.65|0
1651691630000|2022-05-04 19:13:50|553.53|551.13|553.43|551.03|553.53|551.13|553.24|550.84|0
1651691640000|2022-05-04 19:14:00|553.24|550.84|552.59|550.19|553.53|551.13|552.59|550.19|0
1651691650000|2022-05-04 19:14:10|552.49|550.09|552.87|550.47|552.87|550.47|552.12|549.72|0
1651691660000|2022-05-04 19:14:20|552.3|549.9|552.87|550.47|552.87|550.47|552.3|549.9|0
1651691670000|2022-05-04 19:14:30|553.62|551.22|553.15|550.75|553.71|551.31|553.15|550.75|0
1651691680000|2022-05-04 19:14:40|553.24|550.84|553.24|550.84|553.24|550.84|552.87|550.47|0
1651691690000|2022-05-04 19:14:50|553.61|551.21|553.05|550.65|553.61|551.21|552.68|550.28|0
1651691700000|2022-05-04 19:15:00|553.61|551.21|554.18|551.78|554.18|551.78|553.43|551.03|0
1651691710000|2022-05-04 19:15:10|553.99|551.59|553.8|551.4|554.36|551.96|553.8|551.4|0
1651691720000|2022-05-04 19:15:20|553.9|551.5|553.8|551.4|553.9|551.5|553.61|551.21|0
1651691730000|2022-05-04 19:15:30|553.43|551.03|553.05|550.65|553.43|551.03|553.05|550.65|0
1651691740000|2022-05-04 19:15:40|552.87|550.47|552.49|550.09|553.61|551.21|552.49|550.09|0
1651691750000|2022-05-04 19:15:50|552.3|549.9|552.21|549.81|552.49|550.09|552.21|549.81|0
1651691760000|2022-05-04 19:16:00|551.74|549.34|551|548.6|551.74|549.34|551|548.6|0
1651691770000|2022-05-04 19:16:10|549.5|547.1|549.13|546.73|549.87|547.47|549.13|546.73|0
1651691780000|2022-05-04 19:16:20|548.38|545.98|548.01|545.61|548.38|545.98|548.01|545.61|0
1651691790000|2022-05-04 19:16:30|548.2|545.8|548.2|545.8|548.38|545.98|548.2|545.8|0
1651691800000|2022-05-04 19:16:40|548.94|546.54|547.82|545.42|550.43|548.03|547.82|545.42|0
1651691810000|2022-05-04 19:16:50|547.26|544.86|547.82|545.42|547.82|545.42|547.26|544.86|0
1651691820000|2022-05-04 19:17:00|548.2|545.8|548.01|545.61|548.57|546.17|548.01|545.61|0
1651691830000|2022-05-04 19:17:10|548.2|545.8|548.76|546.36|548.76|546.36|548.2|545.8|0
1651691840000|2022-05-04 19:17:20|548.38|545.98|549.31|546.91|549.31|546.91|548.38|545.98|0
1651691850000|2022-05-04 19:17:30|548.57|546.17|548.38|545.98|548.57|546.17|547.82|545.42|0
1651691860000|2022-05-04 19:17:40|548.2|545.8|547.82|545.42|548.57|546.17|547.82|545.42|0
1651691870000|2022-05-04 19:17:50|548.01|545.61|547.08|544.68|548.01|545.61|546.89|544.49|0
1651691880000|2022-05-04 19:18:00|547.64|545.24|548.38|545.98|548.38|545.98|547.64|545.24|0
1651691890000|2022-05-04 19:18:10|548.67|546.27|549.69|547.29|549.69|547.29|548.67|546.27|0
1651691900000|2022-05-04 19:18:20|550.06|547.66|551.74|549.34|551.74|549.34|550.06|547.66|0
1651691910000|2022-05-04 19:18:30|552.3|549.9|551.18|548.78|552.4|550|551.18|548.78|0
1651691920000|2022-05-04 19:18:40|552.12|549.72|552.49|550.09|552.49|550.09|551.93|549.53|0
1651691930000|2022-05-04 19:18:50|552.68|550.28|555.21|552.81|555.21|552.81|552.68|550.28|0
1651691940000|2022-05-04 19:19:00|554.93|552.53|555.3|552.9|555.3|552.9|554.93|552.53|0
1651691950000|2022-05-04 19:19:10|556.05|553.65|557.55|555.15|557.55|555.15|556.05|553.65|0
1651691960000|2022-05-04 19:19:20|557.93|555.53|556.61|554.21|557.93|555.53|556.61|554.21|0
1651691970000|2022-05-04 19:19:30|557.93|555.53|558.03|555.63|558.5|556.1|557.55|555.15|0
1651691980000|2022-05-04 19:19:40|557.93|555.53|558.87|556.47|558.87|556.47|557.93|555.53|0
1651691990000|2022-05-04 19:19:50|557.74|555.34|556.99|554.59|557.74|555.34|556.99|554.59|0
1651692000000|2022-05-04 19:20:00|556.61|554.21|555.86|553.46|557.37|554.97|555.86|553.46|0
1651692010000|2022-05-04 19:20:10|554.74|552.34|551.37|548.97|554.74|552.34|551.37|548.97|0
1651692020000|2022-05-04 19:20:20|550.62|548.22|550.06|547.66|550.62|548.22|549.87|547.47|0
1651692030000|2022-05-04 19:20:30|551.18|548.78|551.93|549.53|552.4|550|551.18|548.78|0
1651692040000|2022-05-04 19:20:40|552.86|550.46|552.68|550.28|553.61|551.21|552.49|550.09|0
1651692050000|2022-05-04 19:20:50|554.18|551.78|554.18|551.78|554.36|551.96|553.99|551.59|0
1651692060000|2022-05-04 19:21:00|553.61|551.21|553.24|550.84|553.8|551.4|553.24|550.84|0
1651692070000|2022-05-04 19:21:10|553.8|551.4|555.86|553.46|555.86|553.46|553.8|551.4|0
1651692080000|2022-05-04 19:21:20|554.93|552.53|555.86|553.46|555.86|553.46|554.93|552.53|0
1651692090000|2022-05-04 19:21:30|555.3|552.9|555.77|553.37|555.77|553.37|554.93|552.53|0
1651692100000|2022-05-04 19:21:40|556.24|553.84|556.05|553.65|556.24|553.84|555.68|553.28|0
1651692110000|2022-05-04 19:21:50|556.43|554.03|556.61|554.21|557.37|554.97|556.43|554.03|0
1651692120000|2022-05-04 19:22:00|555.86|553.46|556.61|554.21|556.61|554.21|555.02|552.62|0
1651692130000|2022-05-04 19:22:10|556.43|554.03|554.74|552.34|556.43|554.03|554.55|552.15|0
1651692140000|2022-05-04 19:22:20|554.92|552.52|552.12|549.72|554.92|552.52|552.12|549.72|0
1651692150000|2022-05-04 19:22:30|553.52|551.12|554.55|552.15|554.55|552.15|553.52|551.12|0
1651692160000|2022-05-04 19:22:40|554.74|552.34|554.36|551.96|554.74|552.34|554.27|551.87|0
1651692170000|2022-05-04 19:22:50|554.55|552.15|554.83|552.43|554.83|552.43|554.55|552.15|0
1651692180000|2022-05-04 19:23:00|554.92|552.52|552.12|549.72|554.92|552.52|552.12|549.72|0
1651692190000|2022-05-04 19:23:10|552.3|549.9|553.52|551.12|553.99|551.59|552.3|549.9|0
1651692200000|2022-05-04 19:23:20|552.86|550.46|552.68|550.28|552.86|550.46|551.55|549.15|0
1651692210000|2022-05-04 19:23:30|553.24|550.84|552.11|549.71|553.8|551.4|552.11|549.71|0
1651692220000|2022-05-04 19:23:40|551.74|549.34|551.37|548.97|551.74|549.34|550.25|547.85|0
1651692230000|2022-05-04 19:23:50|551.18|548.78|551.55|549.15|552.21|549.81|551.18|548.78|0
1651692240000|2022-05-04 19:24:00|550.99|548.59|550.99|548.59|550.99|548.59|550.43|548.03|0
1651692250000|2022-05-04 19:24:10|551.09|548.69|550.43|548.03|551.09|548.69|550.25|547.85|0
1651692260000|2022-05-04 19:24:20|550.62|548.22|551.18|548.78|551.18|548.78|550.16|547.76|0
1651692270000|2022-05-04 19:24:30|551.28|548.88|551.55|549.15|551.93|549.53|551.28|548.88|0
1651692280000|2022-05-04 19:24:40|551.37|548.97|550.06|547.66|551.37|548.97|550.06|547.66|0
1651692290000|2022-05-04 19:24:50|550.43|548.03|549.87|547.47|550.43|548.03|549.69|547.29|0
1651692300000|2022-05-04 19:25:00|550.25|547.85|549.5|547.1|550.25|547.85|549.5|547.1|0
1651692310000|2022-05-04 19:25:10|549.13|546.73|549.31|546.91|549.31|546.91|548.94|546.54|0
1651692320000|2022-05-04 19:25:20|548.75|546.35|549.13|546.73|549.13|546.73|548.75|546.35|0
1651692330000|2022-05-04 19:25:30|549.31|546.91|548.94|546.54|549.31|546.91|548.57|546.17|0
1651692340000|2022-05-04 19:25:40|548.57|546.17|549.97|547.57|549.97|547.57|548.57|546.17|0
1651692350000|2022-05-04 19:25:50|548.94|546.54|548.01|545.61|548.94|546.54|548.01|545.61|0
1651692360000|2022-05-04 19:26:00|547.63|545.23|546.61|544.21|547.63|545.23|546.52|544.12|0
1651692370000|2022-05-04 19:26:10|547.82|545.42|547.63|545.23|547.82|545.42|547.63|545.23|0
1651692380000|2022-05-04 19:26:20|547.82|545.42|547.45|545.05|547.82|545.42|547.26|544.86|0
1651692390000|2022-05-04 19:26:30|546.7|544.3|546.7|544.3|546.7|544.3|546.24|543.84|0
1651692400000|2022-05-04 19:26:40|547.17|544.77|548.75|546.35|548.75|546.35|547.17|544.77|0
1651692410000|2022-05-04 19:26:50|548.19|545.79|549.13|546.73|549.13|546.73|547.82|545.42|0
1651692420000|2022-05-04 19:27:00|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1651692430000|2022-05-04 19:27:10|548.38|545.98|548.57|546.17|548.75|546.35|548.19|545.79|0
1651692440000|2022-05-04 19:27:20|548.75|546.35|546.52|544.12|548.75|546.35|546.52|544.12|0
1651692450000|2022-05-04 19:27:30|545.96|543.56|546.15|543.75|546.15|543.75|545.77|543.37|0
1651692460000|2022-05-04 19:27:40|546.52|544.12|546.15|543.75|546.52|544.12|546.15|543.75|0
1651692470000|2022-05-04 19:27:50|545.4|543|545.22|542.82|545.4|543|544.84|542.44|0
1651692480000|2022-05-04 19:28:00|545.03|542.63|545.4|543|546.15|543.75|545.03|542.63|0
1651692490000|2022-05-04 19:28:10|545.68|543.28|545.77|543.37|545.77|543.37|545.68|543.28|0
1651692500000|2022-05-04 19:28:20|546.14|543.74|545.77|543.37|546.33|543.93|545.59|543.19|0
1651692510000|2022-05-04 19:28:30|545.96|543.56|547.08|544.68|547.08|544.68|545.77|543.37|0
1651692520000|2022-05-04 19:28:40|546.52|544.12|545.4|543|546.52|544.12|545.4|543|0
1651692530000|2022-05-04 19:28:50|545.77|543.37|545.59|543.19|545.77|543.37|545.59|543.19|0
1651692540000|2022-05-04 19:29:00|545.4|543|545.59|543.19|546.06|543.66|545.4|543|0
1651692550000|2022-05-04 19:29:10|545.22|542.82|544.47|542.07|545.22|542.82|544.47|542.07|0
1651692560000|2022-05-04 19:29:20|544.1|541.7|544.29|541.89|544.29|541.89|543.73|541.33|0
1651692570000|2022-05-04 19:29:30|542.64|540.24|542.45|540.05|542.64|540.24|542.45|540.05|0
1651692580000|2022-05-04 19:29:40|542.64|540.24|542.64|540.24|542.64|540.24|542.64|540.24|0
1651692590000|2022-05-04 19:29:50|542.27|539.87|542.64|540.24|542.64|540.24|542.08|539.68|0
1651692600000|2022-05-04 19:30:00|541.53|539.13|542.45|540.05|542.45|540.05|541.34|538.94|0
1651692610000|2022-05-04 19:30:10|541.9|539.5|540.41|538.01|541.9|539.5|540.41|538.01|0
1651692620000|2022-05-04 19:30:20|540.6|538.2|541.15|538.75|541.53|539.13|540.51|538.11|0
1651692630000|2022-05-04 19:30:30|541.53|539.13|541.53|539.13|541.9|539.5|541.53|539.13|0
1651692640000|2022-05-04 19:30:40|541.71|539.31|540.97|538.57|541.71|539.31|540.97|538.57|0
1651692650000|2022-05-04 19:30:50|540.78|538.38|541.81|539.41|541.81|539.41|540.78|538.38|0
1651692660000|2022-05-04 19:31:00|541.34|538.94|540.97|538.57|541.34|538.94|540.97|538.57|0
1651692670000|2022-05-04 19:31:10|540.04|537.64|540.04|537.64|540.41|538.01|540.04|537.64|0
1651692680000|2022-05-04 19:31:20|540.23|537.83|540.78|538.38|540.78|538.38|540.23|537.83|0
1651692690000|2022-05-04 19:31:30|541.71|539.31|540.41|538.01|541.71|539.31|540.41|538.01|0
1651692700000|2022-05-04 19:31:40|540.14|537.74|539.85|537.45|540.14|537.74|539.48|537.08|0
1651692710000|2022-05-04 19:31:50|539.77|537.37|538.93|536.53|539.77|537.37|538.93|536.53|0
1651692720000|2022-05-04 19:32:00|538.37|535.97|538.19|535.79|538.74|536.34|538.19|535.79|0
1651692730000|2022-05-04 19:32:10|538.37|535.97|538.19|535.79|538.37|535.97|537.82|535.42|0
1651692740000|2022-05-04 19:32:20|537.82|535.42|536.15|533.75|537.82|535.42|536.15|533.75|0
1651692750000|2022-05-04 19:32:30|535.78|533.38|536.15|533.75|536.15|533.75|535.78|533.38|0
1651692760000|2022-05-04 19:32:40|535.6|533.2|535.41|533.01|535.6|533.2|535.41|533.01|0
1651692770000|2022-05-04 19:32:50|535.23|532.83|534.86|532.46|535.23|532.83|534.86|532.46|0
1651692780000|2022-05-04 19:33:00|535.14|532.74|536.34|533.94|536.34|533.94|535.14|532.74|0
1651692790000|2022-05-04 19:33:10|535.78|533.38|534.86|532.46|535.78|533.38|534.86|532.46|0
1651692800000|2022-05-04 19:33:20|535.05|532.65|535.6|533.2|535.6|533.2|535.05|532.65|0
1651692810000|2022-05-04 19:33:30|535.97|533.57|535.23|532.83|535.97|533.57|535.23|532.83|0
1651692820000|2022-05-04 19:33:40|534.96|532.56|534.31|531.91|535.23|532.83|534.31|531.91|0
1651692830000|2022-05-04 19:33:50|533.94|531.54|533.94|531.54|534.12|531.72|533.94|531.54|0
1651692840000|2022-05-04 19:34:00|533.75|531.35|533.57|531.17|533.75|531.35|533.57|531.17|0
1651692850000|2022-05-04 19:34:10|533.89|531.49|533.52|531.12|533.89|531.49|532.96|530.56|0
1651692860000|2022-05-04 19:34:20|535.74|533.34|535.19|532.79|535.74|533.34|535.19|532.79|0
1651692870000|2022-05-04 19:34:30|535.37|532.97|535.55|533.15|535.55|533.15|535|532.6|0
1651692880000|2022-05-04 19:34:40|535.37|532.97|534.82|532.42|535.74|533.34|534.82|532.42|0
1651692890000|2022-05-04 19:34:50|535.37|532.97|535.55|533.15|535.55|533.15|535.19|532.79|0
1651692900000|2022-05-04 19:35:00|535.37|532.97|535.74|533.34|535.74|533.34|535.37|532.97|0
1651692910000|2022-05-04 19:35:10|536.29|533.89|537.57|535.17|537.57|535.17|536.29|533.89|0
1651692920000|2022-05-04 19:35:20|537.94|535.54|537.76|535.36|537.94|535.54|537.76|535.36|0
1651692930000|2022-05-04 19:35:30|538.31|535.91|539.51|537.11|539.51|537.11|538.31|535.91|0
1651692940000|2022-05-04 19:35:40|539.78|537.38|538.68|536.28|539.78|537.38|538.68|536.28|0
1651692950000|2022-05-04 19:35:50|538.86|536.46|537.39|534.99|538.86|536.46|537.39|534.99|0
1651692960000|2022-05-04 19:36:00|537.76|535.36|537.67|535.27|537.76|535.36|537.39|534.99|0
1651692970000|2022-05-04 19:36:10|537.48|535.08|538.49|536.09|538.49|536.09|537.48|535.08|0
1651692980000|2022-05-04 19:36:20|538.4|536|537.94|535.54|538.49|536.09|537.94|535.54|0
1651692990000|2022-05-04 19:36:30|537.57|535.17|536.47|534.07|537.57|535.17|536.47|534.07|0
1651693000000|2022-05-04 19:36:40|536.65|534.25|536.65|534.25|536.65|534.25|536.29|533.89|0
1651693010000|2022-05-04 19:36:50|536.84|534.44|537.3|534.9|537.3|534.9|536.65|534.25|0
1651693020000|2022-05-04 19:37:00|537.39|534.99|537.76|535.36|537.76|535.36|537.39|534.99|0
1651693030000|2022-05-04 19:37:10|536.47|534.07|536.1|533.7|536.47|534.07|535.74|533.34|0
1651693040000|2022-05-04 19:37:20|536.47|534.07|536.47|534.07|536.47|534.07|536.29|533.89|0
1651693050000|2022-05-04 19:37:30|536.01|533.61|535.37|532.97|536.01|533.61|535.37|532.97|0
1651693060000|2022-05-04 19:37:40|535.19|532.79|535.74|533.34|535.74|533.34|535.19|532.79|0
1651693070000|2022-05-04 19:37:50|535.55|533.15|536.29|533.89|536.47|534.07|535.55|533.15|0
1651693080000|2022-05-04 19:38:00|536.47|534.07|535.74|533.34|536.47|534.07|535.74|533.34|0
1651693090000|2022-05-04 19:38:10|536.1|533.7|536.84|534.44|537.02|534.62|536.1|533.7|0
1651693100000|2022-05-04 19:38:20|537.02|534.62|537.2|534.8|537.39|534.99|537.02|534.62|0
1651693110000|2022-05-04 19:38:30|536.65|534.25|536.65|534.25|536.84|534.44|536.65|534.25|0
1651693120000|2022-05-04 19:38:40|537.39|534.99|537.57|535.17|537.76|535.36|537.39|534.99|0
1651693130000|2022-05-04 19:38:50|537.39|534.99|536.29|533.89|537.39|534.99|536.29|533.89|0
1651693140000|2022-05-04 19:39:00|535.92|533.52|535|532.6|535.92|533.52|535|532.6|0
1651693150000|2022-05-04 19:39:10|535.18|532.78|534.82|532.42|535.18|532.78|534.27|531.87|0
1651693160000|2022-05-04 19:39:20|534.45|532.05|534.09|531.69|534.63|532.23|534.09|531.69|0
1651693170000|2022-05-04 19:39:30|534.27|531.87|534.09|531.69|534.27|531.87|533.9|531.5|0
1651693180000|2022-05-04 19:39:40|533.9|531.5|534.08|531.68|534.08|531.68|533.9|531.5|0
1651693190000|2022-05-04 19:39:50|533.9|531.5|535|532.6|535|532.6|533.9|531.5|0
1651693200000|2022-05-04 19:40:00|535.18|532.78|535.37|532.97|535.37|532.97|534.73|532.33|0
1651693210000|2022-05-04 19:40:10|535.73|533.33|535.37|532.97|535.73|533.33|535.37|532.97|0
1651693220000|2022-05-04 19:40:20|535|532.6|534.63|532.23|535|532.6|534.45|532.05|0
1651693230000|2022-05-04 19:40:30|535.37|532.97|536.1|533.7|536.1|533.7|535.37|532.97|0
1651693240000|2022-05-04 19:40:40|535.18|532.78|534.73|532.33|535.18|532.78|534.27|531.87|0
1651693250000|2022-05-04 19:40:50|534.82|532.42|535|532.6|535|532.6|534.82|532.42|0
1651693260000|2022-05-04 19:41:00|536.28|533.88|537.57|535.17|537.57|535.17|536.28|533.88|0
1651693270000|2022-05-04 19:41:10|537.39|534.99|537.02|534.62|537.48|535.08|537.02|534.62|0
1651693280000|2022-05-04 19:41:20|536.84|534.44|537.39|534.99|537.57|535.17|536.84|534.44|0
1651693290000|2022-05-04 19:41:30|537.57|535.17|538.67|536.27|538.67|536.27|537.57|535.17|0
1651693300000|2022-05-04 19:41:40|538.31|535.91|537.94|535.54|538.31|535.91|537.57|535.17|0
1651693310000|2022-05-04 19:41:50|537.57|535.17|536.65|534.25|537.57|535.17|536.47|534.07|0
1651693320000|2022-05-04 19:42:00|535.92|533.52|533.9|531.5|535.92|533.52|533.9|531.5|0
1651693330000|2022-05-04 19:42:10|534.08|531.68|533.72|531.32|534.27|531.87|533.72|531.32|0
1651693340000|2022-05-04 19:42:20|533.53|531.13|532.99|530.59|533.53|531.13|532.99|530.59|0
1651693350000|2022-05-04 19:42:30|533.53|531.13|532.8|530.4|533.53|531.13|532.8|530.4|0
1651693360000|2022-05-04 19:42:40|532.99|530.59|533.35|530.95|533.53|531.13|532.99|530.59|0
1651693370000|2022-05-04 19:42:50|533.53|531.13|533.9|531.5|533.9|531.5|533.53|531.13|0
1651693380000|2022-05-04 19:43:00|534.45|532.05|534.45|532.05|534.63|532.23|533.35|530.95|0
1651693390000|2022-05-04 19:43:10|534.82|532.42|536.65|534.25|536.65|534.25|534.82|532.42|0
1651693400000|2022-05-04 19:43:20|536.47|534.07|537.75|535.35|537.75|535.35|536.47|534.07|0
1651693410000|2022-05-04 19:43:30|538.86|536.46|538.49|536.09|538.86|536.46|538.49|536.09|0
1651693420000|2022-05-04 19:43:40|539.23|536.83|538.86|536.46|539.23|536.83|538.86|536.46|0
1651693430000|2022-05-04 19:43:50|538.67|536.27|537.75|535.35|538.67|536.27|537.75|535.35|0
1651693440000|2022-05-04 19:44:00|537.39|534.99|536.47|534.07|537.39|534.99|536.47|534.07|0
1651693450000|2022-05-04 19:44:10|535.92|533.52|535.92|533.52|535.92|533.52|535.55|533.15|0
1651693460000|2022-05-04 19:44:20|535.37|532.97|534.82|532.42|535.37|532.97|534.63|532.23|0
1651693470000|2022-05-04 19:44:30|535.55|533.15|535|532.6|535.55|533.15|534.63|532.23|0
1651693480000|2022-05-04 19:44:40|535.18|532.78|533.72|531.32|535.18|532.78|533.72|531.32|0
1651693490000|2022-05-04 19:44:50|533.35|530.95|533.53|531.13|533.72|531.32|533.35|530.95|0
1651693500000|2022-05-04 19:45:00|534.27|531.87|533.35|530.95|534.63|532.23|533.35|530.95|0
1651693510000|2022-05-04 19:45:10|533.72|531.32|532.8|530.4|533.72|531.32|532.44|530.04|0
1651693520000|2022-05-04 19:45:20|533.72|531.32|533.53|531.13|533.72|531.32|533.17|530.77|0
1651693530000|2022-05-04 19:45:30|533.72|531.32|533.72|531.32|534.08|531.68|533.72|531.32|0
1651693540000|2022-05-04 19:45:40|533.9|531.5|534.27|531.87|534.73|532.33|533.72|531.32|0
1651693550000|2022-05-04 19:45:50|534.45|532.05|534.27|531.87|534.45|532.05|533.72|531.32|0
1651693560000|2022-05-04 19:46:00|534.45|532.05|535.73|533.33|535.73|533.33|534.08|531.68|0
1651693570000|2022-05-04 19:46:10|535.18|532.78|536.1|533.7|536.1|533.7|534.82|532.42|0
1651693580000|2022-05-04 19:46:20|535.73|533.33|535.28|532.88|536.28|533.88|535.28|532.88|0
1651693590000|2022-05-04 19:46:30|534.82|532.42|535.55|533.15|535.55|533.15|534.27|531.87|0
1651693600000|2022-05-04 19:46:40|536.28|533.88|536.83|534.43|536.83|534.43|536.28|533.88|0
1651693610000|2022-05-04 19:46:50|536.1|533.7|536.28|533.88|536.28|533.88|536.1|533.7|0
1651693620000|2022-05-04 19:47:00|536.83|534.43|537.57|535.17|537.57|535.17|536.83|534.43|0
1651693630000|2022-05-04 19:47:10|536.83|534.43|536.47|534.07|536.83|534.43|536.28|533.88|0
1651693640000|2022-05-04 19:47:20|536.65|534.25|535.92|533.52|536.65|534.25|535.92|533.52|0
1651693650000|2022-05-04 19:47:30|536.65|534.25|537.2|534.8|537.2|534.8|536.65|534.25|0
1651693660000|2022-05-04 19:47:40|537.38|534.98|537.75|535.35|537.94|535.54|537.38|534.98|0
1651693670000|2022-05-04 19:47:50|537.94|535.54|537.02|534.62|537.94|535.54|537.02|534.62|0
1651693680000|2022-05-04 19:48:00|536.28|533.88|536.65|534.25|537.38|534.98|536.28|533.88|0
1651693690000|2022-05-04 19:48:10|536.28|533.88|536.28|533.88|536.28|533.88|535.92|533.52|0
1651693700000|2022-05-04 19:48:20|536.1|533.7|534.63|532.23|536.1|533.7|534.63|532.23|0
1651693710000|2022-05-04 19:48:30|534.82|532.42|533.72|531.32|534.82|532.42|533.72|531.32|0
1651693720000|2022-05-04 19:48:40|534.36|531.96|534.45|532.05|534.82|532.42|534.36|531.96|0
1651693730000|2022-05-04 19:48:50|533.72|531.32|533.9|531.5|534.27|531.87|533.72|531.32|0
1651693740000|2022-05-04 19:49:00|533.72|531.32|532.9|530.5|533.9|531.5|532.9|530.5|0
1651693750000|2022-05-04 19:49:10|532.25|529.85|532.25|529.85|532.35|529.95|532.25|529.85|0
1651693760000|2022-05-04 19:49:20|531.89|529.49|531.7|529.3|532.25|529.85|531.7|529.3|0
1651693770000|2022-05-04 19:49:30|530.97|528.57|530.16|527.76|530.97|528.57|530.06|527.66|0
1651693780000|2022-05-04 19:49:40|529.7|527.3|529.88|527.48|530.24|527.84|529.7|527.3|0
1651693790000|2022-05-04 19:49:50|530.24|527.84|529.7|527.3|530.24|527.84|529.7|527.3|0
1651693800000|2022-05-04 19:50:00|528.6|526.2|528.24|525.84|529.7|527.3|528.24|525.84|0
1651693810000|2022-05-04 19:50:10|528.6|526.2|527.69|525.29|528.6|526.2|527.69|525.29|0
1651693820000|2022-05-04 19:50:20|527.87|525.47|527.69|525.29|528.42|526.02|527.69|525.29|0
1651693830000|2022-05-04 19:50:30|527.87|525.47|529.33|526.93|529.33|526.93|527.87|525.47|0
1651693840000|2022-05-04 19:50:40|529.51|527.11|527.87|525.47|529.51|527.11|527.87|525.47|0
1651693850000|2022-05-04 19:50:50|528.97|526.57|528.06|525.66|528.97|526.57|527.87|525.47|0
1651693860000|2022-05-04 19:51:00|527.87|525.47|528.06|525.66|528.24|525.84|527.87|525.47|0
1651693870000|2022-05-04 19:51:10|527.87|525.47|527.87|525.47|528.24|525.84|527.87|525.47|0
1651693880000|2022-05-04 19:51:20|528.06|525.66|528.78|526.38|528.78|526.38|528.06|525.66|0
1651693890000|2022-05-04 19:51:30|528.24|525.84|527.69|525.29|528.6|526.2|527.69|525.29|0
1651693900000|2022-05-04 19:51:40|528.42|526.02|528.42|526.02|528.6|526.2|528.42|526.02|0
1651693910000|2022-05-04 19:51:50|528.24|525.84|525.99|523.59|528.97|526.57|525.99|523.59|0
1651693920000|2022-05-04 19:52:00|525.81|523.41|525.81|523.41|525.81|523.41|525.81|523.41|0
1651693930000|2022-05-04 19:52:10|525.99|523.59|527.45|525.05|527.64|525.24|525.99|523.59|0
1651693940000|2022-05-04 19:52:20|527.64|525.24|527.64|525.24|527.64|525.24|527.27|524.87|0
1651693950000|2022-05-04 19:52:30|527.27|524.87|527.64|525.24|527.64|525.24|526.72|524.32|0
1651693960000|2022-05-04 19:52:40|526.9|524.5|526.36|523.96|526.9|524.5|526.17|523.77|0
1651693970000|2022-05-04 19:52:50|526.17|523.77|525.99|523.59|526.17|523.77|525.81|523.41|0
1651693980000|2022-05-04 19:53:00|526.93|524.53|525.11|522.71|526.93|524.53|525.11|522.71|0
1651693990000|2022-05-04 19:53:10|524.93|522.53|524.56|522.16|525.47|523.07|524.56|522.16|0
1651694000000|2022-05-04 19:53:20|524.38|521.98|526.2|523.8|526.2|523.8|524.38|521.98|0
1651694010000|2022-05-04 19:53:30|526.38|523.98|527.11|524.71|527.11|524.71|526.2|523.8|0
1651694020000|2022-05-04 19:53:40|527.29|524.89|525.84|523.44|527.84|525.44|525.84|523.44|0
1651694030000|2022-05-04 19:53:50|525.47|523.07|525.84|523.44|525.84|523.44|525.47|523.07|0
1651694040000|2022-05-04 19:54:00|526.38|523.98|528.21|525.81|528.21|525.81|526.38|523.98|0
1651694050000|2022-05-04 19:54:10|527.29|524.89|527.11|524.71|527.48|525.08|527.11|524.71|0
1651694060000|2022-05-04 19:54:20|526.75|524.35|528.02|525.62|528.02|525.62|526.75|524.35|0
1651694070000|2022-05-04 19:54:30|528.57|526.17|529.3|526.9|529.67|527.27|528.57|526.17|0
1651694080000|2022-05-04 19:54:40|527.84|525.44|529.67|527.27|529.67|527.27|527.84|525.44|0
1651694090000|2022-05-04 19:54:50|529.4|527|530.31|527.91|530.4|528|528.94|526.54|0
1651694100000|2022-05-04 19:55:00|530.03|527.63|531.13|528.73|531.13|528.73|530.03|527.63|0
1651694110000|2022-05-04 19:55:10|530.95|528.55|531.13|528.73|531.13|528.73|530.03|527.63|0
1651694120000|2022-05-04 19:55:20|531.32|528.92|531.5|529.1|531.87|529.47|531.32|528.92|0
1651694130000|2022-05-04 19:55:30|531.13|528.73|530.4|528|531.5|529.1|530.4|528|0
1651694140000|2022-05-04 19:55:40|529.49|527.09|529.67|527.27|529.67|527.27|529.3|526.9|0
1651694150000|2022-05-04 19:55:50|530.03|527.63|529.3|526.9|530.03|527.63|529.3|526.9|0
1651694160000|2022-05-04 19:56:00|528.94|526.54|529.49|527.09|530.4|528|528.94|526.54|0
1651694170000|2022-05-04 19:56:10|529.85|527.45|530.22|527.82|530.22|527.82|529.85|527.45|0
1651694180000|2022-05-04 19:56:20|530.4|528|530.22|527.82|530.4|528|529.67|527.27|0
1651694190000|2022-05-04 19:56:30|529.85|527.45|531.23|528.83|531.23|528.83|529.85|527.45|0
1651694200000|2022-05-04 19:56:40|530.77|528.37|531.32|528.92|531.32|528.92|530.58|528.18|0
1651694210000|2022-05-04 19:56:50|531.68|529.28|531.5|529.1|531.87|529.47|531.5|529.1|0
1651694220000|2022-05-04 19:57:00|531.68|529.28|533.33|530.93|533.52|531.12|531.68|529.28|0
1651694230000|2022-05-04 19:57:10|533.43|531.03|533.33|530.93|533.43|531.03|531.87|529.47|0
1651694240000|2022-05-04 19:57:20|533.52|531.12|533.52|531.12|534.25|531.85|533.52|531.12|0
1651694250000|2022-05-04 19:57:30|533.88|531.48|533.88|531.48|534.07|531.67|533.88|531.48|0
1651694260000|2022-05-04 19:57:40|533.52|531.12|533.88|531.48|533.88|531.48|532.97|530.57|0
1651694270000|2022-05-04 19:57:50|533.7|531.3|533.33|530.93|533.7|531.3|533.33|530.93|0
1651694280000|2022-05-04 19:58:00|533.15|530.75|533.33|530.93|534.25|531.85|533.15|530.75|0
1651694290000|2022-05-04 19:58:10|532.6|530.2|532.05|529.65|532.6|530.2|531.87|529.47|0
1651694300000|2022-05-04 19:58:20|532.6|530.2|531.87|529.47|532.78|530.38|531.68|529.28|0
1651694310000|2022-05-04 19:58:30|531.32|528.92|531.32|528.92|531.32|528.92|530.95|528.55|0
1651694320000|2022-05-04 19:58:40|531.68|529.28|530.77|528.37|531.68|529.28|530.77|528.37|0
1651694330000|2022-05-04 19:58:50|531.04|528.64|530.03|527.63|531.13|528.73|530.03|527.63|0
1651694340000|2022-05-04 19:59:00|529.3|526.9|530.4|528|530.95|528.55|529.3|526.9|0
1651694350000|2022-05-04 19:59:10|530.58|528.18|531.32|528.92|531.32|528.92|530.58|528.18|0
1651694360000|2022-05-04 19:59:20|531.86|529.46|529.85|527.45|531.86|529.46|529.85|527.45|0
1651694370000|2022-05-04 19:59:30|529.48|527.08|528.94|526.54|529.48|527.08|528.75|526.35|0
1651694380000|2022-05-04 19:59:40|528.75|526.35|529.85|527.45|529.85|527.45|528.57|526.17|0
1651694390000|2022-05-04 19:59:50|530.22|527.82|530.4|528|530.4|528|529.95|527.55|0
1651694400000|2022-05-04 20:00:00|529.3|526.9|531.13|528.73|531.68|529.28|529.3|526.9|0
1651694410000|2022-05-04 20:00:10|532.23|529.83|531.31|528.91|532.23|529.83|530.77|528.37|0
1651694420000|2022-05-04 20:00:20|530.4|528|530.77|528.37|530.95|528.55|530.4|528|0
1651694430000|2022-05-04 20:00:30|530.22|527.82|530.58|528.18|530.77|528.37|530.22|527.82|0
1651694440000|2022-05-04 20:00:40|531.41|529.01|531.5|529.1|531.68|529.28|531.41|529.01|0
1651694450000|2022-05-04 20:00:50|531.59|529.19|531.68|529.28|531.68|529.28|531.13|528.73|0
1651694460000|2022-05-04 20:01:00|531.31|528.91|530.22|527.82|531.31|528.91|530.22|527.82|0
1651694470000|2022-05-04 20:01:10|530.4|528|531.13|528.73|531.13|528.73|530.4|528|0
1651694480000|2022-05-04 20:01:20|531.23|528.83|531.5|529.1|531.5|529.1|531.13|528.73|0
1651694490000|2022-05-04 20:01:30|531.13|528.73|530.4|528|531.13|528.73|530.4|528|0
1651694500000|2022-05-04 20:01:40|530.58|528.18|531.31|528.91|531.31|528.91|530.58|528.18|0
1651694510000|2022-05-04 20:01:50|531.13|528.73|530.76|528.36|531.13|528.73|530.76|528.36|0
1651694520000|2022-05-04 20:02:00|530.58|528.18|530.76|528.36|530.76|528.36|530.4|528|0
1651694530000|2022-05-04 20:02:10|531.13|528.73|531.13|528.73|531.13|528.73|530.95|528.55|0
1651694540000|2022-05-04 20:02:20|530.58|528.18|531.13|528.73|531.13|528.73|530.58|528.18|0
1651694550000|2022-05-04 20:02:30|530.76|528.36|530.76|528.36|530.76|528.36|530.58|528.18|0
1651694560000|2022-05-04 20:02:40|530.95|528.55|531.5|529.1|531.5|529.1|530.95|528.55|0
1651694570000|2022-05-04 20:02:50|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1651694580000|2022-05-04 20:03:00|531.5|529.1|531.68|529.28|531.68|529.28|531.5|529.1|0
1651694590000|2022-05-04 20:03:10|531.5|529.1|530.95|528.55|531.5|529.1|530.95|528.55|0
1651694600000|2022-05-04 20:03:20|533.17|530.77|532.62|530.22|533.17|530.77|532.62|530.22|0
1651694610000|2022-05-04 20:03:30|532.9|530.5|532.81|530.41|532.9|530.5|532.81|530.41|0
1651694620000|2022-05-04 20:03:40|532.9|530.5|532.62|530.22|532.99|530.59|532.62|530.22|0
1651694630000|2022-05-04 20:03:50|532.81|530.41|532.99|530.59|532.99|530.59|532.81|530.41|0
1651694640000|2022-05-04 20:04:00|532.81|530.41|532.81|530.41|532.81|530.41|532.62|530.22|0
1651694650000|2022-05-04 20:04:10|532.99|530.59|533.17|530.77|533.17|530.77|532.99|530.59|0
1651694660000|2022-05-04 20:04:20|532.81|530.41|532.81|530.41|532.99|530.59|532.81|530.41|0
1651694670000|2022-05-04 20:04:30|532.9|530.5|533.17|530.77|533.17|530.77|532.81|530.41|0
1651694680000|2022-05-04 20:04:40|533.36|530.96|533.17|530.77|533.36|530.96|533.17|530.77|0
1651694690000|2022-05-04 20:04:50|533.36|530.96|533.72|531.32|533.72|531.32|533.36|530.96|0
1651694700000|2022-05-04 20:05:00|534.09|531.69|533.54|531.14|534.09|531.69|533.54|531.14|0
1651694710000|2022-05-04 20:05:10|533.72|531.32|533.54|531.14|533.72|531.32|533.54|531.14|0
1651694720000|2022-05-04 20:05:20|533.72|531.32|532.81|530.41|533.72|531.32|532.81|530.41|0
1651694730000|2022-05-04 20:05:30|532.44|530.04|532.26|529.86|532.44|530.04|532.26|529.86|0
1651694740000|2022-05-04 20:05:40|532.08|529.68|532.62|530.22|532.62|530.22|532.08|529.68|0
1651694750000|2022-05-04 20:05:50|532.44|530.04|532.08|529.68|532.81|530.41|532.08|529.68|0
1651694760000|2022-05-04 20:06:00|531.89|529.49|532.08|529.68|532.08|529.68|531.89|529.49|0
1651694770000|2022-05-04 20:06:10|531.89|529.49|531.89|529.49|532.08|529.68|531.89|529.49|0
1651694780000|2022-05-04 20:06:20|532.08|529.68|532.26|529.86|532.26|529.86|532.08|529.68|0
1651694790000|2022-05-04 20:06:30|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1651694800000|2022-05-04 20:06:40|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1651694810000|2022-05-04 20:06:50|532.62|530.22|532.44|530.04|532.62|530.22|532.44|530.04|0
1651694820000|2022-05-04 20:07:00|532.26|529.86|532.08|529.68|532.26|529.86|532.08|529.68|0
1651694830000|2022-05-04 20:07:10|531.89|529.49|532.08|529.68|532.08|529.68|531.89|529.49|0
1651694840000|2022-05-04 20:07:20|531.89|529.49|532.08|529.68|532.08|529.68|531.89|529.49|0
1651694850000|2022-05-04 20:07:30|531.89|529.49|532.08|529.68|532.08|529.68|531.89|529.49|0
1651694860000|2022-05-04 20:07:40|531.89|529.49|532.08|529.68|532.08|529.68|531.89|529.49|0
1651694870000|2022-05-04 20:07:50|532.26|529.86|531.89|529.49|532.26|529.86|531.89|529.49|0
1651694880000|2022-05-04 20:08:00|532.08|529.68|532.26|529.86|532.26|529.86|531.89|529.49|0
1651694900000|2022-05-04 20:08:20|532.44|530.04|532.44|530.04|532.44|530.04|532.08|529.68|0
1651694910000|2022-05-04 20:08:30|532.08|529.68|532.08|529.68|532.08|529.68|532.08|529.68|0
1651694920000|2022-05-04 20:08:40|532.26|529.86|532.44|530.04|532.44|530.04|532.26|529.86|0
1651694930000|2022-05-04 20:08:50|532.26|529.86|532.62|530.22|532.62|530.22|532.26|529.86|0
1651694950000|2022-05-04 20:09:10|532.44|530.04|532.44|530.04|532.44|530.04|532.44|530.04|0
1651694960000|2022-05-04 20:09:20|532.62|530.22|532.62|530.22|532.62|530.22|532.62|530.22|0
1651694980000|2022-05-04 20:09:40|533.17|530.77|533.35|530.95|533.35|530.95|533.17|530.77|0
1651694990000|2022-05-04 20:09:50|533.54|531.14|533.54|531.14|533.54|531.14|533.54|531.14|0
1651695010000|2022-05-04 20:10:10|533.35|530.95|533.35|530.95|533.35|530.95|533.35|530.95|0
1651695020000|2022-05-04 20:10:20|533.17|530.77|532.81|530.41|533.17|530.77|532.81|530.41|0
1651695030000|2022-05-04 20:10:30|532.99|530.59|533.17|530.77|533.35|530.95|532.99|530.59|0
1651695040000|2022-05-04 20:10:40|533.35|530.95|533.54|531.14|533.54|531.14|533.35|530.95|0
1651695050000|2022-05-04 20:10:50|533.45|531.05|533.54|531.14|533.54|531.14|533.45|531.05|0
1651695080000|2022-05-04 20:11:20|533.45|531.05|533.17|530.77|533.45|531.05|533.17|530.77|0
1651695090000|2022-05-04 20:11:30|533.35|530.95|533.35|530.95|533.35|530.95|533.35|530.95|0
1651695100000|2022-05-04 20:11:40|533.27|530.87|533.54|531.14|533.54|531.14|533.27|530.87|0
1651695120000|2022-05-04 20:12:00|533.35|530.95|533.54|531.14|533.54|531.14|533.35|530.95|0
1651695140000|2022-05-04 20:12:20|533.72|531.32|533.63|531.23|533.72|531.32|533.63|531.23|0
1651695150000|2022-05-04 20:12:30|533.9|531.5|534.27|531.87|534.27|531.87|533.9|531.5|0
1651695160000|2022-05-04 20:12:40|533.9|531.5|533.9|531.5|534.08|531.68|533.9|531.5|0
1651695170000|2022-05-04 20:12:50|534.08|531.68|533.9|531.5|534.08|531.68|533.9|531.5|0
1651695180000|2022-05-04 20:13:00|534.08|531.68|534.08|531.68|534.08|531.68|534.08|531.68|0
1651695200000|2022-05-04 20:13:20|534.63|532.23|534.63|532.23|534.63|532.23|534.63|532.23|0
1651695210000|2022-05-04 20:13:30|534.82|532.42|534.73|532.33|534.82|532.42|534.63|532.23|0
1651695220000|2022-05-04 20:13:40|534.63|532.23|535|532.6|535|532.6|534.63|532.23|0
1651695230000|2022-05-04 20:13:50|535.18|532.78|535.18|532.78|535.18|532.78|535|532.6|0
1651695240000|2022-05-04 20:14:00|535.36|532.96|535.36|532.96|535.36|532.96|535.36|532.96|0
1651695270000|2022-05-04 20:14:30|535.91|533.51|537.02|534.62|537.02|534.62|535.91|533.51|0
1651695280000|2022-05-04 20:14:40|536.84|534.44|537.02|534.62|537.02|534.62|536.84|534.44|0
1651695290000|2022-05-04 20:14:50|536.84|534.44|536.47|534.07|536.84|534.44|536.47|534.07|0
1651695310000|2022-05-04 20:15:10|537.4|534.6|537.59|534.79|537.59|534.79|537.4|534.6|0
1651695320000|2022-05-04 20:15:20|537.4|534.6|537.22|534.42|537.4|534.6|537.22|534.42|0
1651695330000|2022-05-04 20:15:30|537.04|534.24|537.04|534.24|537.22|534.42|537.04|534.24|0
1651695340000|2022-05-04 20:15:40|537.22|534.42|537.04|534.24|537.22|534.42|537.04|534.24|0
1651695350000|2022-05-04 20:15:50|537.22|534.42|537.32|534.52|537.32|534.52|537.22|534.42|0
1651695360000|2022-05-04 20:16:00|537.59|534.79|537.59|534.79|537.77|534.97|537.59|534.79|0
1651695370000|2022-05-04 20:16:10|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1651695380000|2022-05-04 20:16:20|537.22|534.42|536.85|534.05|537.22|534.42|536.85|534.05|0
1651695390000|2022-05-04 20:16:30|536.67|533.87|536.67|533.87|536.67|533.87|536.49|533.69|0
1651695400000|2022-05-04 20:16:40|536.85|534.05|537.22|534.42|537.22|534.42|536.85|534.05|0
1651695410000|2022-05-04 20:16:50|537.59|534.79|537.4|534.6|537.59|534.79|537.4|534.6|0
1651695420000|2022-05-04 20:17:00|537.32|534.52|537.4|534.6|537.59|534.79|537.32|534.52|0
1651695430000|2022-05-04 20:17:10|537.59|534.79|537.68|534.88|537.68|534.88|537.59|534.79|0
1651695440000|2022-05-04 20:17:20|537.77|534.97|537.77|534.97|537.95|535.15|537.77|534.97|0
1651695450000|2022-05-04 20:17:30|537.68|534.88|537.77|534.97|537.77|534.97|537.59|534.79|0
1651695460000|2022-05-04 20:17:40|537.59|534.79|537.77|534.97|537.77|534.97|537.59|534.79|0
1651695470000|2022-05-04 20:17:50|537.95|535.15|537.4|534.6|537.95|535.15|537.4|534.6|0
1651695480000|2022-05-04 20:18:00|537.22|534.42|537.22|534.42|537.31|534.51|537.22|534.42|0
1651695490000|2022-05-04 20:18:10|537.59|534.79|537.59|534.79|537.68|534.88|537.4|534.6|0
1651695500000|2022-05-04 20:18:20|537.4|534.6|537.22|534.42|537.5|534.7|537.22|534.42|0
1651695510000|2022-05-04 20:18:30|537.4|534.6|537.59|534.79|537.59|534.79|537.4|534.6|0
1651695520000|2022-05-04 20:18:40|537.77|534.97|537.4|534.6|537.77|534.97|537.4|534.6|0
1651695530000|2022-05-04 20:18:50|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1651695540000|2022-05-04 20:19:00|537.4|534.6|537.77|534.97|537.77|534.97|537.4|534.6|0
1651695550000|2022-05-04 20:19:10|537.59|534.79|537.59|534.79|537.68|534.88|537.59|534.79|0
1651695560000|2022-05-04 20:19:20|537.77|534.97|537.59|534.79|537.77|534.97|537.59|534.79|0
1651695570000|2022-05-04 20:19:30|537.68|534.88|537.77|534.97|537.77|534.97|537.68|534.88|0
1651695580000|2022-05-04 20:19:40|537.59|534.79|537.5|534.7|537.77|534.97|537.5|534.7|0
1651695590000|2022-05-04 20:19:50|537.4|534.6|537.59|534.79|537.59|534.79|537.4|534.6|0
1651695600000|2022-05-04 20:20:00|537.4|534.6|536.95|534.15|537.4|534.6|536.95|534.15|0
1651695610000|2022-05-04 20:20:10|536.85|534.05|536.3|533.5|536.85|534.05|536.3|533.5|0
1651695620000|2022-05-04 20:20:20|536.4|533.6|536.67|533.87|536.67|533.87|536.4|533.6|0
1651695630000|2022-05-04 20:20:30|536.49|533.69|536.4|533.6|536.49|533.69|536.3|533.5|0
1651695640000|2022-05-04 20:20:40|536.3|533.5|536.22|533.42|536.3|533.5|536.12|533.32|0
1651695650000|2022-05-04 20:20:50|536.12|533.32|536.49|533.69|536.49|533.69|536.12|533.32|0
1651695670000|2022-05-04 20:21:10|536.67|533.87|536.85|534.05|536.85|534.05|536.67|533.87|0
1651695680000|2022-05-04 20:21:20|536.67|533.87|536.67|533.87|536.67|533.87|536.67|533.87|0
1651695690000|2022-05-04 20:21:30|536.3|533.5|536.12|533.32|536.3|533.5|536.12|533.32|0
1651695700000|2022-05-04 20:21:40|535.94|533.14|536.22|533.42|536.22|533.42|535.94|533.14|0
1651695710000|2022-05-04 20:21:50|536.3|533.5|536.49|533.69|536.49|533.69|536.3|533.5|0
1651695720000|2022-05-04 20:22:00|536.3|533.5|536.67|533.87|536.67|533.87|536.3|533.5|0
1651695730000|2022-05-04 20:22:10|536.49|533.69|536.58|533.78|536.58|533.78|536.49|533.69|0
1651695740000|2022-05-04 20:22:20|536.49|533.69|536.67|533.87|536.67|533.87|536.49|533.69|0
1651695770000|2022-05-04 20:22:50|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1651695780000|2022-05-04 20:23:00|536.95|534.15|537.22|534.42|537.22|534.42|536.95|534.15|0
1651695810000|2022-05-04 20:23:30|537.4|534.6|537.22|534.42|537.4|534.6|537.22|534.42|0
1651695820000|2022-05-04 20:23:40|537.4|534.6|537.03|534.23|537.4|534.6|537.03|534.23|0
1651695830000|2022-05-04 20:23:50|536.85|534.05|537.03|534.23|537.03|534.23|536.85|534.05|0
1651695840000|2022-05-04 20:24:00|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1651695850000|2022-05-04 20:24:10|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1651695860000|2022-05-04 20:24:20|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1651695870000|2022-05-04 20:24:30|537.22|534.42|537.4|534.6|537.4|534.6|537.22|534.42|0
1651695880000|2022-05-04 20:24:40|537.5|534.7|537.4|534.6|537.58|534.78|537.4|534.6|0
1651695890000|2022-05-04 20:24:50|537.5|534.7|537.58|534.78|537.58|534.78|537.4|534.6|0
1651695900000|2022-05-04 20:25:00|537.4|534.6|537.58|534.78|537.58|534.78|537.4|534.6|0
1651695910000|2022-05-04 20:25:10|537.22|534.42|537.13|534.33|537.22|534.42|537.13|534.33|0
1651695920000|2022-05-04 20:25:20|536.67|533.87|536.48|533.68|536.85|534.05|536.48|533.68|0
1651695930000|2022-05-04 20:25:30|536.85|534.05|537.03|534.23|537.03|534.23|536.85|534.05|0
1651695940000|2022-05-04 20:25:40|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1651695950000|2022-05-04 20:25:50|537.03|534.23|537.03|534.23|537.03|534.23|536.85|534.05|0
1651695970000|2022-05-04 20:26:10|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1651695980000|2022-05-04 20:26:20|536.85|534.05|537.03|534.23|537.03|534.23|536.85|534.05|0
1651695990000|2022-05-04 20:26:30|536.85|534.05|536.67|533.87|537.03|534.23|536.67|533.87|0
1651696000000|2022-05-04 20:26:40|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1651696010000|2022-05-04 20:26:50|536.67|533.87|536.85|534.05|536.85|534.05|536.67|533.87|0
1651696020000|2022-05-04 20:27:00|536.67|533.87|536.76|533.96|536.76|533.96|536.67|533.87|0
1651696030000|2022-05-04 20:27:10|536.67|533.87|536.48|533.68|536.67|533.87|536.48|533.68|0
1651696040000|2022-05-04 20:27:20|536.3|533.5|536.67|533.87|536.67|533.87|536.3|533.5|0
1651696050000|2022-05-04 20:27:30|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1651696060000|2022-05-04 20:27:40|536.95|534.15|537.03|534.23|537.03|534.23|536.85|534.05|0
1651696070000|2022-05-04 20:27:50|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1651696080000|2022-05-04 20:28:00|537.4|534.6|537.22|534.42|537.4|534.6|537.22|534.42|0
1651696100000|2022-05-04 20:28:20|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1651696110000|2022-05-04 20:28:30|537.58|534.78|537.22|534.42|537.58|534.78|537.22|534.42|0
1651696120000|2022-05-04 20:28:40|537.4|534.6|537.58|534.78|537.58|534.78|537.4|534.6|0
1651696130000|2022-05-04 20:28:50|537.4|534.6|537.77|534.97|537.77|534.97|537.4|534.6|0
1651696140000|2022-05-04 20:29:00|537.86|535.06|537.95|535.15|537.95|535.15|537.86|535.06|0
1651696170000|2022-05-04 20:29:30|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1651696180000|2022-05-04 20:29:40|537.86|535.06|537.95|535.15|537.95|535.15|537.77|534.97|0
1651696240000|2022-05-04 20:30:40|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1651696250000|2022-05-04 20:30:50|538.32|535.52|538.5|535.7|538.5|535.7|538.32|535.52|0
1651696260000|2022-05-04 20:31:00|538.32|535.52|537.95|535.15|538.32|535.52|537.95|535.15|0
1651696270000|2022-05-04 20:31:10|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1651696280000|2022-05-04 20:31:20|537.95|535.15|538.13|535.33|538.13|535.33|537.95|535.15|0
1651696290000|2022-05-04 20:31:30|537.95|535.15|537.95|535.15|537.95|535.15|537.95|535.15|0
1651696300000|2022-05-04 20:31:40|538.04|535.24|538.23|535.43|538.23|535.43|538.04|535.24|0
1651696310000|2022-05-04 20:31:50|538.13|535.33|538.31|535.51|538.31|535.51|538.13|535.33|0
1651696320000|2022-05-04 20:32:00|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1651696330000|2022-05-04 20:32:10|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651696360000|2022-05-04 20:32:40|538.5|535.7|538.13|535.33|538.5|535.7|538.13|535.33|0
1651696370000|2022-05-04 20:32:50|538.5|535.7|538.31|535.51|538.5|535.7|538.31|535.51|0
1651696380000|2022-05-04 20:33:00|538.5|535.7|538.31|535.51|538.5|535.7|538.31|535.51|0
1651696390000|2022-05-04 20:33:10|538.13|535.33|538.31|535.51|538.31|535.51|538.13|535.33|0
1651696400000|2022-05-04 20:33:20|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1651696440000|2022-05-04 20:34:00|538.41|535.61|538.5|535.7|538.5|535.7|538.41|535.61|0
1651696450000|2022-05-04 20:34:10|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651696470000|2022-05-04 20:34:30|538.86|536.06|538.86|536.06|538.86|536.06|538.86|536.06|0
1651696490000|2022-05-04 20:34:50|539.05|536.25|539.05|536.25|539.05|536.25|539.05|536.25|0
1651696500000|2022-05-04 20:35:00|538.86|536.06|538.86|536.06|538.86|536.06|538.86|536.06|0
1651696510000|2022-05-04 20:35:10|539.05|536.25|539.23|536.43|539.23|536.43|539.05|536.25|0
1651696520000|2022-05-04 20:35:20|539.41|536.61|539.41|536.61|539.41|536.61|539.41|536.61|0
1651696530000|2022-05-04 20:35:30|539.33|536.53|539.41|536.61|539.41|536.61|539.33|536.53|0
1651696540000|2022-05-04 20:35:40|539.6|536.8|539.41|536.61|539.6|536.8|539.41|536.61|0
1651696550000|2022-05-04 20:35:50|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1651696560000|2022-05-04 20:36:00|539.33|536.53|539.23|536.43|539.33|536.53|539.23|536.43|0
1651696570000|2022-05-04 20:36:10|539.05|536.25|539.05|536.25|539.14|536.34|539.05|536.25|0
1651696580000|2022-05-04 20:36:20|538.96|536.16|539.05|536.25|539.05|536.25|538.86|536.06|0
1651696590000|2022-05-04 20:36:30|538.96|536.16|539.05|536.25|539.05|536.25|538.96|536.16|0
1651696600000|2022-05-04 20:36:40|538.86|536.06|538.68|535.88|538.86|536.06|538.68|535.88|0
1651696610000|2022-05-04 20:36:50|538.96|536.16|538.86|536.06|538.96|536.16|538.86|536.06|0
1651696620000|2022-05-04 20:37:00|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1651696630000|2022-05-04 20:37:10|539.05|536.25|539.05|536.25|539.05|536.25|539.05|536.25|0
1651696640000|2022-05-04 20:37:20|538.96|536.16|538.68|535.88|538.96|536.16|538.68|535.88|0
1651696650000|2022-05-04 20:37:30|538.86|536.06|538.86|536.06|538.86|536.06|538.68|535.88|0
1651696660000|2022-05-04 20:37:40|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651696670000|2022-05-04 20:37:50|538.86|536.06|538.78|535.98|538.86|536.06|538.78|535.98|0
1651696680000|2022-05-04 20:38:00|538.86|536.06|538.78|535.98|538.86|536.06|538.78|535.98|0
1651696690000|2022-05-04 20:38:10|538.86|536.06|538.68|535.88|538.86|536.06|538.68|535.88|0
1651696700000|2022-05-04 20:38:20|538.86|536.06|538.86|536.06|538.86|536.06|538.86|536.06|0
1651696710000|2022-05-04 20:38:30|538.68|535.88|538.41|535.61|538.68|535.88|538.41|535.61|0
1651696720000|2022-05-04 20:38:40|538.31|535.51|538.5|535.7|538.5|535.7|538.31|535.51|0
1651696730000|2022-05-04 20:38:50|538.59|535.79|538.5|535.7|538.59|535.79|538.5|535.7|0
1651696740000|2022-05-04 20:39:00|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651696750000|2022-05-04 20:39:10|538.59|535.79|538.5|535.7|538.59|535.79|538.5|535.7|0
1651696760000|2022-05-04 20:39:20|538.59|535.79|538.59|535.79|538.59|535.79|538.5|535.7|0
1651696770000|2022-05-04 20:39:30|538.5|535.7|538.5|535.7|538.59|535.79|538.5|535.7|0
1651696780000|2022-05-04 20:39:40|538.59|535.79|538.5|535.7|538.59|535.79|538.5|535.7|0
1651696790000|2022-05-04 20:39:50|538.41|535.61|538.5|535.7|538.5|535.7|538.41|535.61|0
1651696800000|2022-05-04 20:40:00|538.59|535.79|538.5|535.7|538.59|535.79|538.5|535.7|0
1651696810000|2022-05-04 20:40:10|538.59|535.79|538.77|535.97|538.86|536.06|538.59|535.79|0
1651696820000|2022-05-04 20:40:20|538.86|536.06|539.05|536.25|539.05|536.25|538.86|536.06|0
1651696830000|2022-05-04 20:40:30|538.86|536.06|538.86|536.06|538.86|536.06|538.86|536.06|0
1651696850000|2022-05-04 20:40:50|538.5|535.7|538.68|535.88|538.68|535.88|538.5|535.7|0
1651696860000|2022-05-04 20:41:00|538.5|535.7|538.5|535.7|538.68|535.88|538.5|535.7|0
1651696890000|2022-05-04 20:41:30|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651696900000|2022-05-04 20:41:40|538.59|535.79|538.5|535.7|538.59|535.79|538.5|535.7|0
1651696910000|2022-05-04 20:41:50|538.59|535.79|538.59|535.79|538.59|535.79|538.5|535.7|0
1651696920000|2022-05-04 20:42:00|538.5|535.7|538.59|535.79|538.59|535.79|538.5|535.7|0
1651696930000|2022-05-04 20:42:10|538.5|535.7|538.59|535.79|538.59|535.79|538.5|535.7|0
1651696940000|2022-05-04 20:42:20|538.68|535.88|538.77|535.97|538.77|535.97|538.68|535.88|0
1651696950000|2022-05-04 20:42:30|538.59|535.79|538.49|535.69|538.59|535.79|538.41|535.61|0
1651696970000|2022-05-04 20:42:50|538.41|535.61|538.41|535.61|538.41|535.61|538.41|535.61|0
1651696990000|2022-05-04 20:43:10|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1651697000000|2022-05-04 20:43:20|538.41|535.61|538.31|535.51|538.49|535.69|538.31|535.51|0
1651697010000|2022-05-04 20:43:30|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1651697020000|2022-05-04 20:43:40|538.31|535.51|538.49|535.69|538.49|535.69|538.31|535.51|0
1651697030000|2022-05-04 20:43:50|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1651697040000|2022-05-04 20:44:00|538.41|535.61|538.49|535.69|538.49|535.69|538.41|535.61|0
1651697060000|2022-05-04 20:44:20|538.59|535.79|538.49|535.69|538.68|535.88|538.49|535.69|0
1651697070000|2022-05-04 20:44:30|538.59|535.79|538.59|535.79|538.59|535.79|538.59|535.79|0
1651697090000|2022-05-04 20:44:50|538.68|535.88|538.49|535.69|538.68|535.88|538.49|535.69|0
1651697100000|2022-05-04 20:45:00|538.68|535.88|538.68|535.88|538.86|536.06|538.68|535.88|0
1651697110000|2022-05-04 20:45:10|538.49|535.69|538.41|535.61|538.49|535.69|538.41|535.61|0
1651697120000|2022-05-04 20:45:20|538.31|535.51|538.41|535.61|538.41|535.61|538.31|535.51|0
1651697130000|2022-05-04 20:45:30|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1651697150000|2022-05-04 20:45:50|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651697160000|2022-05-04 20:46:00|538.86|536.06|538.86|536.06|538.86|536.06|538.86|536.06|0
1651697170000|2022-05-04 20:46:10|538.68|535.88|538.49|535.69|538.68|535.88|538.49|535.69|0
1651697180000|2022-05-04 20:46:20|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651697190000|2022-05-04 20:46:30|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1651697210000|2022-05-04 20:46:50|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651697240000|2022-05-04 20:47:20|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1651697250000|2022-05-04 20:47:30|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651697260000|2022-05-04 20:47:40|538.86|536.06|538.86|536.06|538.86|536.06|538.86|536.06|0
1651697270000|2022-05-04 20:47:50|539.04|536.24|539.04|536.24|539.04|536.24|539.04|536.24|0
1651697280000|2022-05-04 20:48:00|539.23|536.43|539.04|536.24|539.23|536.43|539.04|536.24|0
1651697290000|2022-05-04 20:48:10|539.23|536.43|539.04|536.24|539.23|536.43|539.04|536.24|0
1651697300000|2022-05-04 20:48:20|539.23|536.43|539.23|536.43|539.23|536.43|539.04|536.24|0
1651697310000|2022-05-04 20:48:30|539.41|536.61|539.41|536.61|539.41|536.61|539.41|536.61|0
1651697330000|2022-05-04 20:48:50|539.51|536.71|539.51|536.71|539.59|536.79|539.51|536.71|0
1651697340000|2022-05-04 20:49:00|539.41|536.61|539.41|536.61|539.41|536.61|539.41|536.61|0
1651697390000|2022-05-04 20:49:50|539.23|536.43|539.41|536.61|539.41|536.61|539.23|536.43|0
1651697400000|2022-05-04 20:50:00|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1651697420000|2022-05-04 20:50:20|539.04|536.24|538.86|536.06|539.04|536.24|538.86|536.06|0
1651697430000|2022-05-04 20:50:30|539.04|536.24|538.86|536.06|539.04|536.24|538.86|536.06|0
1651697440000|2022-05-04 20:50:40|539.04|536.24|539.04|536.24|539.04|536.24|539.04|536.24|0
1651697490000|2022-05-04 20:51:30|538.86|536.06|538.86|536.06|538.86|536.06|538.86|536.06|0
1651697520000|2022-05-04 20:52:00|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1651697530000|2022-05-04 20:52:10|539.04|536.24|539.23|536.43|539.23|536.43|539.04|536.24|0
1651697550000|2022-05-04 20:52:30|539.41|536.61|539.41|536.61|539.41|536.61|539.41|536.61|0
1651697580000|2022-05-04 20:53:00|539.5|536.7|539.41|536.61|539.5|536.7|539.41|536.61|0
1651697610000|2022-05-04 20:53:30|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1651697630000|2022-05-04 20:53:50|539.04|536.24|539.04|536.24|539.04|536.24|539.04|536.24|0
1651697640000|2022-05-04 20:54:00|538.95|536.15|538.86|536.06|538.95|536.15|538.86|536.06|0
1651697650000|2022-05-04 20:54:10|538.67|535.87|538.67|535.87|538.67|535.87|538.67|535.87|0
1651697660000|2022-05-04 20:54:20|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1651697670000|2022-05-04 20:54:30|538.67|535.87|538.86|536.06|538.86|536.06|538.67|535.87|0
1651697680000|2022-05-04 20:54:40|538.95|536.15|538.86|536.06|538.95|536.15|538.86|536.06|0
1651697690000|2022-05-04 20:54:50|539.04|536.24|539.04|536.24|539.22|536.42|539.04|536.24|0
1651697700000|2022-05-04 20:55:00|539.22|536.42|539.22|536.42|539.22|536.42|539.14|536.34|0
1651697720000|2022-05-04 20:55:20|539.04|536.24|538.86|536.06|539.04|536.24|538.86|536.06|0
1651697730000|2022-05-04 20:55:30|539.04|536.24|539.04|536.24|539.04|536.24|539.04|536.24|0
1651697740000|2022-05-04 20:55:40|538.86|536.06|539.22|536.42|539.22|536.42|538.86|536.06|0
1651697760000|2022-05-04 20:56:00|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1651697790000|2022-05-04 20:56:30|539.41|536.61|539.41|536.61|539.41|536.61|539.22|536.42|0
1651697800000|2022-05-04 20:56:40|539.22|536.42|539.04|536.24|539.22|536.42|539.04|536.24|0
1651697810000|2022-05-04 20:56:50|539.32|536.52|539.41|536.61|539.41|536.61|539.32|536.52|0
1651697830000|2022-05-04 20:57:10|539.5|536.7|539.5|536.7|539.59|536.79|539.5|536.7|0
1651697840000|2022-05-04 20:57:20|539.59|536.79|539.41|536.61|539.59|536.79|539.41|536.61|0
1651697850000|2022-05-04 20:57:30|539.32|536.52|539.32|536.52|539.32|536.52|539.32|536.52|0
1651697860000|2022-05-04 20:57:40|539.41|536.61|539.41|536.61|539.41|536.61|539.41|536.61|0
1651697870000|2022-05-04 20:57:50|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1651697880000|2022-05-04 20:58:00|539.41|536.61|539.41|536.61|539.41|536.61|539.41|536.61|0
1651697890000|2022-05-04 20:58:10|539.59|536.79|539.41|536.61|539.59|536.79|539.41|536.61|0
1651697900000|2022-05-04 20:58:20|539.5|536.7|539.5|536.7|539.5|536.7|539.5|536.7|0
1651697910000|2022-05-04 20:58:30|539.22|536.42|539.41|536.61|539.41|536.61|539.22|536.42|0
1651697930000|2022-05-04 20:58:50|539.59|536.79|539.41|536.61|539.59|536.79|539.41|536.61|0
1651697940000|2022-05-04 20:59:00|539.04|536.24|539.04|536.24|539.04|536.24|539.04|536.24|0
1651697960000|2022-05-04 20:59:20|538.86|536.06|539.04|536.24|539.04|536.24|538.86|536.06|0
1651697990000|2022-05-04 20:59:50|539.14|536.34|539.32|536.52|539.32|536.52|539.14|536.34|0
1651698000000|2022-05-04 21:00:00|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1651698010000|2022-05-04 21:00:10|539.13|536.33|539.13|536.33|539.13|536.33|539.13|536.33|0
1651698030000|2022-05-04 21:00:30|539.15|536.35|539.15|536.35|539.15|536.35|539.15|536.35|0
1651698050000|2022-05-04 21:00:50|539.13|536.33|539.13|536.33|539.13|536.33|539.13|536.33|0
1651698080000|2022-05-04 21:01:20|539.02|536.22|539.02|536.22|539.02|536.22|539.02|536.22|0
1651698100000|2022-05-04 21:01:40|538.83|536.03|538.83|536.03|538.83|536.03|538.83|536.03|0
1651698110000|2022-05-04 21:01:50|538.8|536|538.8|536|538.8|536|538.8|536|0
1651698140000|2022-05-04 21:02:20|538.77|535.97|538.77|535.97|538.77|535.97|538.77|535.97|0
1651698150000|2022-05-04 21:02:30|538.69|535.89|538.61|535.81|538.69|535.89|538.61|535.81|0
1651698160000|2022-05-04 21:02:40|538.69|535.89|538.69|535.89|538.69|535.89|538.69|535.89|0
1651698180000|2022-05-04 21:03:00|538.72|535.92|538.64|535.84|538.72|535.92|538.64|535.84|0
1651698190000|2022-05-04 21:03:10|538.61|535.81|538.61|535.81|538.61|535.81|538.61|535.81|0
1651698200000|2022-05-04 21:03:20|538.72|535.92|538.77|535.97|538.77|535.97|538.72|535.92|0
1651698210000|2022-05-04 21:03:30|538.61|535.81|538.64|535.84|538.64|535.84|538.61|535.81|0
1651698220000|2022-05-04 21:03:40|538.72|535.92|538.77|535.97|538.77|535.97|538.56|535.76|0
1651698230000|2022-05-04 21:03:50|538.61|535.81|538.72|535.92|538.8|536|538.61|535.81|0
1651698240000|2022-05-04 21:04:00|538.69|535.89|538.69|535.89|538.69|535.89|538.69|535.89|0
1651698250000|2022-05-04 21:04:10|538.59|535.79|538.06|535.26|538.59|535.79|538.06|535.26|0
1651698260000|2022-05-04 21:04:20|538.36|535.56|538.25|535.45|538.38|535.58|538.25|535.45|0
1651698270000|2022-05-04 21:04:30|538.11|535.31|538.25|535.45|538.25|535.45|538.11|535.31|0
1651698280000|2022-05-04 21:04:40|537.68|534.88|537.87|535.07|538.03|535.23|537.68|534.88|0
1651698290000|2022-05-04 21:04:50|537.97|535.17|537.95|535.15|537.97|535.17|537.92|535.12|0
1651698300000|2022-05-04 21:05:00|537.71|534.91|537.5|534.7|537.71|534.91|537.5|534.7|0
1651698320000|2022-05-04 21:05:20|537.58|534.78|537.92|535.12|537.92|535.12|537.58|534.78|0
1651698330000|2022-05-04 21:05:30|537.89|535.09|537.89|535.09|537.89|535.09|537.87|535.07|0
1651698340000|2022-05-04 21:05:40|537.74|534.94|537.71|534.91|537.74|534.94|537.71|534.91|0
1651698350000|2022-05-04 21:05:50|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1651698370000|2022-05-04 21:06:10|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1651698380000|2022-05-04 21:06:20|537.66|534.86|537.66|534.86|537.66|534.86|537.66|534.86|0
1651698390000|2022-05-04 21:06:30|537.63|534.83|537.63|534.83|537.76|534.96|537.63|534.83|0
1651698400000|2022-05-04 21:06:40|537.66|534.86|537.63|534.83|537.66|534.86|537.63|534.83|0
1651698420000|2022-05-04 21:07:00|537.39|534.59|537.36|534.56|537.39|534.59|537.36|534.56|0
1651698430000|2022-05-04 21:07:10|537.34|534.54|537.2|534.4|537.34|534.54|537.2|534.4|0
1651698460000|2022-05-04 21:07:40|537.23|534.43|537.23|534.43|537.23|534.43|537.23|534.43|0
1651698470000|2022-05-04 21:07:50|537.12|534.32|537.23|534.43|537.23|534.43|537.12|534.32|0
1651698490000|2022-05-04 21:08:10|537.5|534.7|537.52|534.72|537.52|534.72|537.5|534.7|0
1651698510000|2022-05-04 21:08:30|537.58|534.78|537.5|534.7|537.58|534.78|537.5|534.7|0
1651698570000|2022-05-04 21:09:30|537.63|534.83|537.63|534.83|537.63|534.83|537.63|534.83|0
1651698580000|2022-05-04 21:09:40|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1651698620000|2022-05-04 21:10:20|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1651698640000|2022-05-04 21:10:40|537.6|534.8|537.6|534.8|537.6|534.8|537.6|534.8|0
1651698650000|2022-05-04 21:10:50|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1651698660000|2022-05-04 21:11:00|537.47|534.67|537.44|534.64|537.47|534.67|537.44|534.64|0
1651698670000|2022-05-04 21:11:10|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1651698690000|2022-05-04 21:11:30|537.42|534.62|537.42|534.62|537.42|534.62|537.42|534.62|0
1651698710000|2022-05-04 21:11:50|537.31|534.51|537.28|534.48|537.39|534.59|537.28|534.48|0
1651698720000|2022-05-04 21:12:00|537.33|534.53|537.42|534.62|537.42|534.62|537.33|534.53|0
1651698730000|2022-05-04 21:12:10|537.28|534.48|537.33|534.53|537.33|534.53|537.28|534.48|0
1651698740000|2022-05-04 21:12:20|537.39|534.59|537.39|534.59|537.39|534.59|537.39|534.59|0
1651698790000|2022-05-04 21:13:10|537.42|534.62|537.42|534.62|537.42|534.62|537.42|534.62|0
1651698800000|2022-05-04 21:13:20|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1651698840000|2022-05-04 21:14:00|537.33|534.53|537.25|534.45|537.33|534.53|537.25|534.45|0
1651698850000|2022-05-04 21:14:10|537.28|534.48|537.33|534.53|537.33|534.53|537.28|534.48|0
1651698870000|2022-05-04 21:14:30|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1651698910000|2022-05-04 21:15:10|537.28|534.48|537.28|534.48|537.28|534.48|537.28|534.48|0
1651698920000|2022-05-04 21:15:20|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1651698960000|2022-05-04 21:16:00|537.27|534.47|537.27|534.47|537.27|534.47|537.27|534.47|0
1651698990000|2022-05-04 21:16:30|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1651699000000|2022-05-04 21:16:40|537.12|534.32|537.09|534.29|537.12|534.32|537.09|534.29|0
1651699010000|2022-05-04 21:16:50|536.96|534.16|536.93|534.13|536.96|534.16|536.93|534.13|0
1651699030000|2022-05-04 21:17:10|536.9|534.1|536.93|534.13|536.93|534.13|536.9|534.1|0
1651699040000|2022-05-04 21:17:20|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1651699050000|2022-05-04 21:17:30|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1651699060000|2022-05-04 21:17:40|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1651699070000|2022-05-04 21:17:50|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1651699080000|2022-05-04 21:18:00|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1651699090000|2022-05-04 21:18:10|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1651699120000|2022-05-04 21:18:40|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1651699130000|2022-05-04 21:18:50|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1651699140000|2022-05-04 21:19:00|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1651699150000|2022-05-04 21:19:10|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1651699160000|2022-05-04 21:19:20|536.9|534.1|536.93|534.13|536.93|534.13|536.9|534.1|0
1651699170000|2022-05-04 21:19:30|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1651699180000|2022-05-04 21:19:40|536.85|534.05|536.8|534|536.85|534.05|536.8|534|0
1651699190000|2022-05-04 21:19:50|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1651699200000|2022-05-04 21:20:00|536.74|533.94|536.77|533.97|536.77|533.97|536.74|533.94|0
1651699210000|2022-05-04 21:20:10|536.88|534.08|536.77|533.97|536.88|534.08|536.77|533.97|0
1651699220000|2022-05-04 21:20:20|536.74|533.94|536.93|534.13|536.93|534.13|536.74|533.94|0
1651699230000|2022-05-04 21:20:30|537.01|534.21|536.93|534.13|537.01|534.21|536.93|534.13|0
1651699250000|2022-05-04 21:20:50|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1651699270000|2022-05-04 21:21:10|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1651699300000|2022-05-04 21:21:40|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1651699310000|2022-05-04 21:21:50|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1651699320000|2022-05-04 21:22:00|536.96|534.16|537.01|534.21|537.01|534.21|536.96|534.16|0
1651699330000|2022-05-04 21:22:10|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1651699370000|2022-05-04 21:22:50|536.98|534.18|536.96|534.16|536.98|534.18|536.96|534.16|0
1651699380000|2022-05-04 21:23:00|536.85|534.05|536.96|534.16|536.96|534.16|536.85|534.05|0
1651699390000|2022-05-04 21:23:10|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1651699400000|2022-05-04 21:23:20|537.04|534.24|537.04|534.24|537.04|534.24|536.96|534.16|0
1651699410000|2022-05-04 21:23:30|537.06|534.26|537.17|534.37|537.17|534.37|536.98|534.18|0
1651699430000|2022-05-04 21:23:50|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1651699460000|2022-05-04 21:24:20|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1651699500000|2022-05-04 21:25:00|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1651699510000|2022-05-04 21:25:10|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1651699520000|2022-05-04 21:25:20|536.9|534.1|536.98|534.18|537.12|534.32|536.9|534.1|0
1651699550000|2022-05-04 21:25:50|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1651699560000|2022-05-04 21:26:00|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1651699570000|2022-05-04 21:26:10|537.04|534.24|537.04|534.24|537.04|534.24|537.04|534.24|0
1651699580000|2022-05-04 21:26:20|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1651699590000|2022-05-04 21:26:30|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1651699600000|2022-05-04 21:26:40|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1651699610000|2022-05-04 21:26:50|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1651699650000|2022-05-04 21:27:30|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1651699680000|2022-05-04 21:28:00|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1651699710000|2022-05-04 21:28:30|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1651699720000|2022-05-04 21:28:40|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1651699730000|2022-05-04 21:28:50|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1651699740000|2022-05-04 21:29:00|536.79|533.99|536.79|533.99|536.85|534.05|536.77|533.97|0
1651699760000|2022-05-04 21:29:20|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1651699770000|2022-05-04 21:29:30|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1651699780000|2022-05-04 21:29:40|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1651699810000|2022-05-04 21:30:10|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1651699820000|2022-05-04 21:30:20|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1651699860000|2022-05-04 21:31:00|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1651699880000|2022-05-04 21:31:20|536.58|533.78|536.53|533.73|536.58|533.78|536.53|533.73|0
1651699890000|2022-05-04 21:31:30|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1651699930000|2022-05-04 21:32:10|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1651699940000|2022-05-04 21:32:20|536.37|533.57|536.4|533.6|536.4|533.6|536.37|533.57|0
1651699990000|2022-05-04 21:33:10|536.42|533.62|536.4|533.6|536.42|533.62|536.4|533.6|0
1651700060000|2022-05-04 21:34:20|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1651700080000|2022-05-04 21:34:40|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1651700090000|2022-05-04 21:34:50|536.5|533.7|536.5|533.7|536.5|533.7|536.5|533.7|0
1651700110000|2022-05-04 21:35:10|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1651700130000|2022-05-04 21:35:30|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1651700140000|2022-05-04 21:35:40|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1651700160000|2022-05-04 21:36:00|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1651700520000|2022-05-04 21:42:00|536.6|533.8|536.6|533.8|536.6|533.8|536.6|533.8|0
1651700530000|2022-05-04 21:42:10|536.81|534.01|536.81|534.01|536.81|534.01|536.81|534.01|0
1651700550000|2022-05-04 21:42:30|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1651700570000|2022-05-04 21:42:50|536.81|534.01|536.76|533.96|536.81|534.01|536.76|533.96|0
1651700590000|2022-05-04 21:43:10|536.81|534.01|537.05|534.25|537.05|534.25|536.81|534.01|0
1651700600000|2022-05-04 21:43:20|536.81|534.01|536.89|534.09|536.89|534.09|536.76|533.96|0
1651700610000|2022-05-04 21:43:30|537.03|534.23|536.95|534.15|537.03|534.23|536.95|534.15|0
1651700620000|2022-05-04 21:43:40|537.03|534.23|536.95|534.15|537.03|534.23|536.95|534.15|0
1651700630000|2022-05-04 21:43:50|536.87|534.07|537|534.2|537|534.2|536.87|534.07|0
1651700650000|2022-05-04 21:44:10|536.97|534.17|537.05|534.25|537.05|534.25|536.97|534.17|0
1651700660000|2022-05-04 21:44:20|537.16|534.36|537.13|534.33|537.16|534.36|537.13|534.33|0
1651700680000|2022-05-04 21:44:40|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1651700700000|2022-05-04 21:45:00|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1651700710000|2022-05-04 21:45:10|537.05|534.25|537.05|534.25|537.05|534.25|537.05|534.25|0
1651700720000|2022-05-04 21:45:20|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1651700780000|2022-05-04 21:46:20|537|534.2|537|534.2|537|534.2|537|534.2|0
1651700790000|2022-05-04 21:46:30|537.08|534.28|537|534.2|537.08|534.28|537|534.2|0
1651700800000|2022-05-04 21:46:40|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1651700830000|2022-05-04 21:47:10|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1651700840000|2022-05-04 21:47:20|536.79|533.99|536.73|533.93|536.79|533.99|536.73|533.93|0
1651700850000|2022-05-04 21:47:30|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1651700870000|2022-05-04 21:47:50|536.73|533.93|536.73|533.93|536.73|533.93|536.73|533.93|0
1651700880000|2022-05-04 21:48:00|536.79|533.99|536.73|533.93|536.79|533.99|536.73|533.93|0
1651700920000|2022-05-04 21:48:40|536.89|534.09|536.87|534.07|536.89|534.09|536.87|534.07|0
1651700940000|2022-05-04 21:49:00|536.79|533.99|536.79|533.99|536.79|533.99|536.79|533.99|0
1651700960000|2022-05-04 21:49:20|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1651701020000|2022-05-04 21:50:20|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1651701030000|2022-05-04 21:50:30|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1651701050000|2022-05-04 21:50:50|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1651701060000|2022-05-04 21:51:00|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1651701070000|2022-05-04 21:51:10|536.84|534.04|536.95|534.15|536.95|534.15|536.84|534.04|0
1651701080000|2022-05-04 21:51:20|537|534.2|537|534.2|537|534.2|537|534.2|0
1651701090000|2022-05-04 21:51:30|536.89|534.09|537|534.2|537|534.2|536.89|534.09|0
1651701100000|2022-05-04 21:51:40|536.84|534.04|537|534.2|537|534.2|536.84|534.04|0
1651701340000|2022-05-04 21:55:40|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1651701350000|2022-05-04 21:55:50|536.97|534.17|537|534.2|537|534.2|536.97|534.17|0
1651701360000|2022-05-04 21:56:00|537.05|534.25|537.05|534.25|537.05|534.25|537.05|534.25|0
1651701370000|2022-05-04 21:56:10|536.97|534.17|537.05|534.25|537.05|534.25|536.97|534.17|0
1651701390000|2022-05-04 21:56:30|537.11|534.31|537.08|534.28|537.11|534.31|537.08|534.28|0
1651701400000|2022-05-04 21:56:40|537.11|534.31|537.11|534.31|537.11|534.31|537.11|534.31|0
1651701420000|2022-05-04 21:57:00|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1651701440000|2022-05-04 21:57:20|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1651701450000|2022-05-04 21:57:30|537.16|534.36|537.21|534.41|537.21|534.41|537.16|534.36|0
1651701460000|2022-05-04 21:57:40|537.16|534.36|537.24|534.44|537.24|534.44|537.16|534.36|0
1651701470000|2022-05-04 21:57:50|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1651701490000|2022-05-04 21:58:10|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1651701500000|2022-05-04 21:58:20|537.16|534.36|537.03|534.23|537.16|534.36|537.03|534.23|0
1651701520000|2022-05-04 21:58:40|537.05|534.25|537.05|534.25|537.05|534.25|537.05|534.25|0
1651701530000|2022-05-04 21:58:50|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1651701540000|2022-05-04 21:59:00|537.11|534.31|537.13|534.33|537.13|534.33|537.11|534.31|0
1651701550000|2022-05-04 21:59:10|537.11|534.31|537|534.2|537.11|534.31|536.95|534.15|0
1651701590000|2022-05-04 21:59:50|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1651701600000|2022-05-04 22:00:00|536.37|533.57|536|533.2|536.37|533.57|535.64|532.84|0
1651701610000|2022-05-04 22:00:10|536.37|533.57|537.1|534.3|537.1|534.3|536.37|533.57|0
1651701620000|2022-05-04 22:00:20|537|534.2|537.55|534.75|537.55|534.75|537|534.2|0
1651701630000|2022-05-04 22:00:30|537.65|534.85|537.19|534.39|537.65|534.85|537.19|534.39|0
1651701640000|2022-05-04 22:00:40|537|534.2|537.28|534.48|537.28|534.48|537|534.2|0
1651701650000|2022-05-04 22:00:50|537.19|534.39|536.92|534.12|537.19|534.39|536.92|534.12|0
1651701660000|2022-05-04 22:01:00|537|534.2|537.19|534.39|537.19|534.39|537|534.2|0
1651701670000|2022-05-04 22:01:10|537|534.2|537.19|534.39|537.19|534.39|537|534.2|0
1651701680000|2022-05-04 22:01:20|537|534.2|536.92|534.12|537|534.2|536.82|534.02|0
1651701690000|2022-05-04 22:01:30|537.19|534.39|537|534.2|537.19|534.39|537|534.2|0
1651701700000|2022-05-04 22:01:40|537.19|534.39|536.82|534.02|537.19|534.39|536.82|534.02|0
1651701710000|2022-05-04 22:01:50|536.92|534.12|536.82|534.02|536.92|534.12|536.82|534.02|0
1651701720000|2022-05-04 22:02:00|537|534.2|536.92|534.12|537|534.2|536.82|534.02|0
1651701730000|2022-05-04 22:02:10|536.82|534.02|536.82|534.02|536.92|534.12|536.82|534.02|0
1651701740000|2022-05-04 22:02:20|536.92|534.12|537|534.2|537|534.2|536.82|534.02|0
1651701750000|2022-05-04 22:02:30|536.92|534.12|536.73|533.93|536.92|534.12|536.64|533.84|0
1651701760000|2022-05-04 22:02:40|536.92|534.12|536.45|533.65|536.92|534.12|536.45|533.65|0
1651701770000|2022-05-04 22:02:50|536.37|533.57|536.55|533.75|536.55|533.75|536.37|533.57|0
1651701780000|2022-05-04 22:03:00|536.37|533.57|536.55|533.75|536.64|533.84|536.37|533.57|0
1651701790000|2022-05-04 22:03:10|536.64|533.84|536.37|533.57|536.64|533.84|536.37|533.57|0
1651701800000|2022-05-04 22:03:20|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1651701810000|2022-05-04 22:03:30|536|533.2|536.64|533.84|536.64|533.84|535.91|533.11|0
1651701830000|2022-05-04 22:03:50|536.45|533.65|536.37|533.57|536.45|533.65|536.09|533.29|0
1651701840000|2022-05-04 22:04:00|536.09|533.29|535.91|533.11|536.09|533.29|535.91|533.11|0
1651701850000|2022-05-04 22:04:10|535.82|533.02|535.54|532.74|535.82|533.02|535.54|532.74|0
1651701860000|2022-05-04 22:04:20|535.63|532.83|535.72|532.92|535.82|533.02|535.63|532.83|0
1651701870000|2022-05-04 22:04:30|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651701880000|2022-05-04 22:04:40|535.72|532.92|535.72|532.92|535.82|533.02|535.72|532.92|0
1651701890000|2022-05-04 22:04:50|535.82|533.02|535.82|533.02|535.82|533.02|535.72|532.92|0
1651701900000|2022-05-04 22:05:00|535.91|533.11|535.63|532.83|535.91|533.11|535.54|532.74|0
1651701910000|2022-05-04 22:05:10|535.82|533.02|535.72|532.92|535.91|533.11|535.72|532.92|0
1651701920000|2022-05-04 22:05:20|535.82|533.02|535.91|533.11|535.91|533.11|535.82|533.02|0
1651701930000|2022-05-04 22:05:30|536.09|533.29|536.18|533.38|536.18|533.38|536.09|533.29|0
1651701940000|2022-05-04 22:05:40|536.27|533.47|536.27|533.47|536.37|533.57|536.18|533.38|0
1651701950000|2022-05-04 22:05:50|536.37|533.57|536.27|533.47|536.45|533.65|536.27|533.47|0
1651701960000|2022-05-04 22:06:00|536.37|533.57|536.27|533.47|536.55|533.75|536.27|533.47|0
1651701970000|2022-05-04 22:06:10|536.37|533.57|536.37|533.57|536.37|533.57|536.27|533.47|0
1651701980000|2022-05-04 22:06:20|536.27|533.47|536.45|533.65|536.45|533.65|536.18|533.38|0
1651701990000|2022-05-04 22:06:30|536.18|533.38|536.09|533.29|536.18|533.38|536.09|533.29|0
1651702000000|2022-05-04 22:06:40|536.18|533.38|536.18|533.38|536.27|533.47|536.18|533.38|0
1651702010000|2022-05-04 22:06:50|536.27|533.47|536.18|533.38|536.27|533.47|536.18|533.38|0
1651702020000|2022-05-04 22:07:00|536.27|533.47|536.09|533.29|536.27|533.47|536.09|533.29|0
1651702030000|2022-05-04 22:07:10|536.18|533.38|536.09|533.29|536.18|533.38|536.09|533.29|0
1651702050000|2022-05-04 22:07:30|536.18|533.38|536.18|533.38|536.18|533.38|536.18|533.38|0
1651702060000|2022-05-04 22:07:40|536.27|533.47|536.09|533.29|536.27|533.47|536.09|533.29|0
1651702080000|2022-05-04 22:08:00|536|533.2|535.9|533.1|536|533.2|535.9|533.1|0
1651702090000|2022-05-04 22:08:10|536|533.2|536|533.2|536|533.2|536|533.2|0
1651702100000|2022-05-04 22:08:20|536.09|533.29|536.45|533.65|536.45|533.65|536.09|533.29|0
1651702110000|2022-05-04 22:08:30|536.37|533.57|536.09|533.29|536.37|533.57|536.09|533.29|0
1651702150000|2022-05-04 22:09:10|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1651702160000|2022-05-04 22:09:20|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1651702170000|2022-05-04 22:09:30|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1651702180000|2022-05-04 22:09:40|536.45|533.65|536.27|533.47|536.45|533.65|536.27|533.47|0
1651702190000|2022-05-04 22:09:50|536.09|533.29|535.9|533.1|536.09|533.29|535.9|533.1|0
1651702200000|2022-05-04 22:10:00|536.09|533.29|535.82|533.02|536.09|533.29|535.82|533.02|0
1651702210000|2022-05-04 22:10:10|535.72|532.92|535.9|533.1|535.9|533.1|535.72|532.92|0
1651702220000|2022-05-04 22:10:20|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1651702240000|2022-05-04 22:10:40|536.36|533.56|536.36|533.56|536.36|533.56|536.36|533.56|0
1651702250000|2022-05-04 22:10:50|535.9|533.1|535.9|533.1|535.9|533.1|535.72|532.92|0
1651702260000|2022-05-04 22:11:00|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1651702280000|2022-05-04 22:11:20|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1651702290000|2022-05-04 22:11:30|535.63|532.83|535.54|532.74|535.63|532.83|535.54|532.74|0
1651702300000|2022-05-04 22:11:40|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651702310000|2022-05-04 22:11:50|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1651702320000|2022-05-04 22:12:00|535.82|533.02|535.72|532.92|535.82|533.02|535.72|532.92|0
1651702370000|2022-05-04 22:12:50|535.63|532.83|535.54|532.74|535.63|532.83|535.54|532.74|0
1651702380000|2022-05-04 22:13:00|535.35|532.55|535.35|532.55|535.35|532.55|535.35|532.55|0
1651702390000|2022-05-04 22:13:10|535.27|532.47|534.99|532.19|535.27|532.47|534.99|532.19|0
1651702400000|2022-05-04 22:13:20|535.17|532.37|534.99|532.19|535.17|532.37|534.99|532.19|0
1651702420000|2022-05-04 22:13:40|535.08|532.28|534.99|532.19|535.08|532.28|534.99|532.19|0
1651702430000|2022-05-04 22:13:50|535.08|532.28|534.99|532.19|535.08|532.28|534.99|532.19|0
1651702440000|2022-05-04 22:14:00|534.9|532.1|534.9|532.1|534.9|532.1|534.9|532.1|0
1651702450000|2022-05-04 22:14:10|534.81|532.01|534.81|532.01|534.9|532.1|534.81|532.01|0
1651702460000|2022-05-04 22:14:20|534.9|532.1|534.81|532.01|534.9|532.1|534.81|532.01|0
1651702470000|2022-05-04 22:14:30|534.72|531.92|534.62|531.82|534.72|531.92|534.62|531.82|0
1651702480000|2022-05-04 22:14:40|534.53|531.73|534.07|531.27|534.53|531.73|534.07|531.27|0
1651702490000|2022-05-04 22:14:50|534.17|531.37|534.44|531.64|534.44|531.64|534.17|531.37|0
1651702500000|2022-05-04 22:15:00|534.53|531.73|534.26|531.46|534.53|531.73|534.26|531.46|0
1651702510000|2022-05-04 22:15:10|534.17|531.37|534.07|531.27|534.26|531.46|534.07|531.27|0
1651702520000|2022-05-04 22:15:20|534.26|531.46|534.17|531.37|534.26|531.46|534.17|531.37|0
1651702530000|2022-05-04 22:15:30|534.35|531.55|534.26|531.46|534.35|531.55|534.26|531.46|0
1651702540000|2022-05-04 22:15:40|534.17|531.37|534.17|531.37|534.17|531.37|534.17|531.37|0
1651702550000|2022-05-04 22:15:50|534.26|531.46|534.07|531.27|534.26|531.46|533.99|531.19|0
1651702560000|2022-05-04 22:16:00|533.89|531.09|533.71|530.91|533.89|531.09|533.71|530.91|0
1651702580000|2022-05-04 22:16:20|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1651702590000|2022-05-04 22:16:30|534.07|531.27|534.07|531.27|534.07|531.27|534.07|531.27|0
1651702610000|2022-05-04 22:16:50|533.89|531.09|533.89|531.09|533.89|531.09|533.89|531.09|0
1651702620000|2022-05-04 22:17:00|533.53|530.73|533.89|531.09|533.89|531.09|533.53|530.73|0
1651702630000|2022-05-04 22:17:10|533.71|530.91|533.8|531|533.8|531|533.71|530.91|0
1651702640000|2022-05-04 22:17:20|533.71|530.91|533.71|530.91|533.89|531.09|533.71|530.91|0
1651702660000|2022-05-04 22:17:40|533.89|531.09|533.71|530.91|533.89|531.09|533.71|530.91|0
1651702670000|2022-05-04 22:17:50|533.8|531|533.71|530.91|533.8|531|533.71|530.91|0
1651702680000|2022-05-04 22:18:00|533.8|531|533.71|530.91|533.89|531.09|533.71|530.91|0
1651702690000|2022-05-04 22:18:10|533.8|531|533.53|530.73|533.8|531|533.53|530.73|0
1651702700000|2022-05-04 22:18:20|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1651702710000|2022-05-04 22:18:30|533.53|530.73|533.53|530.73|533.53|530.73|533.53|530.73|0
1651702730000|2022-05-04 22:18:50|533.34|530.54|533.44|530.64|533.44|530.64|533.34|530.54|0
1651702740000|2022-05-04 22:19:00|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1651702760000|2022-05-04 22:19:20|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1651702770000|2022-05-04 22:19:30|532.98|530.18|533.16|530.36|533.16|530.36|532.98|530.18|0
1651702780000|2022-05-04 22:19:40|533.07|530.27|533.07|530.27|533.07|530.27|532.98|530.18|0
1651702790000|2022-05-04 22:19:50|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1651702800000|2022-05-04 22:20:00|532.8|530|532.98|530.18|532.98|530.18|532.8|530|0
1651702810000|2022-05-04 22:20:10|532.8|530|532.8|530|532.89|530.09|532.8|530|0
1651702820000|2022-05-04 22:20:20|532.98|530.18|533.07|530.27|533.07|530.27|532.98|530.18|0
1651702830000|2022-05-04 22:20:30|532.98|530.18|532.8|530|532.98|530.18|532.8|530|0
1651702840000|2022-05-04 22:20:40|532.61|529.81|532.61|529.81|532.61|529.81|532.61|529.81|0
1651702850000|2022-05-04 22:20:50|532.53|529.73|532.43|529.63|532.53|529.73|532.43|529.63|0
1651702860000|2022-05-04 22:21:00|532.61|529.81|532.61|529.81|532.61|529.81|532.61|529.81|0
1651702870000|2022-05-04 22:21:10|532.53|529.73|532.61|529.81|532.61|529.81|532.43|529.63|0
1651702880000|2022-05-04 22:21:20|532.53|529.73|532.43|529.63|532.53|529.73|532.43|529.63|0
1651702900000|2022-05-04 22:21:40|532.34|529.54|532.07|529.27|532.34|529.54|532.07|529.27|0
1651702930000|2022-05-04 22:22:10|532.16|529.36|532.25|529.45|532.25|529.45|532.16|529.36|0
1651702940000|2022-05-04 22:22:20|532.07|529.27|532.07|529.27|532.16|529.36|532.07|529.27|0
1651702960000|2022-05-04 22:22:40|531.98|529.18|531.88|529.08|532.07|529.27|531.88|529.08|0
1651702980000|2022-05-04 22:23:00|531.7|528.9|532.07|529.27|532.07|529.27|531.7|528.9|0
1651703000000|2022-05-04 22:23:20|532.16|529.36|532.25|529.45|532.25|529.45|532.16|529.36|0
1651703010000|2022-05-04 22:23:30|532.43|529.63|532.43|529.63|532.43|529.63|532.43|529.63|0
1651703020000|2022-05-04 22:23:40|532.25|529.45|532.43|529.63|532.43|529.63|532.25|529.45|0
1651703030000|2022-05-04 22:23:50|532.25|529.45|532.34|529.54|532.34|529.54|532.25|529.45|0
1651703040000|2022-05-04 22:24:00|532.25|529.45|532.16|529.36|532.34|529.54|532.16|529.36|0
1651703050000|2022-05-04 22:24:10|532.07|529.27|532.07|529.27|532.16|529.36|532.07|529.27|0
1651703060000|2022-05-04 22:24:20|532.16|529.36|532.07|529.27|532.16|529.36|532.07|529.27|0
1651703070000|2022-05-04 22:24:30|532.16|529.36|532.34|529.54|532.34|529.54|532.16|529.36|0
1651703080000|2022-05-04 22:24:40|532.25|529.45|532.43|529.63|532.43|529.63|532.25|529.45|0
1651703090000|2022-05-04 22:24:50|532.61|529.81|532.71|529.91|532.71|529.91|532.61|529.81|0
1651703100000|2022-05-04 22:25:00|532.79|529.99|532.61|529.81|532.89|530.09|532.61|529.81|0
1651703120000|2022-05-04 22:25:20|532.71|529.91|532.79|529.99|532.79|529.99|532.71|529.91|0
1651703130000|2022-05-04 22:25:30|532.71|529.91|532.89|530.09|532.89|530.09|532.71|529.91|0
1651703140000|2022-05-04 22:25:40|533.16|530.36|533.16|530.36|533.25|530.45|533.16|530.36|0
1651703160000|2022-05-04 22:26:00|533.25|530.45|533.16|530.36|533.34|530.54|533.16|530.36|0
1651703170000|2022-05-04 22:26:10|532.98|530.18|532.98|530.18|532.98|530.18|532.89|530.09|0
1651703180000|2022-05-04 22:26:20|533.07|530.27|533.16|530.36|533.16|530.36|532.98|530.18|0
1651703190000|2022-05-04 22:26:30|533.62|530.82|533.52|530.72|533.62|530.82|533.52|530.72|0
1651703200000|2022-05-04 22:26:40|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1651703220000|2022-05-04 22:27:00|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1651703230000|2022-05-04 22:27:10|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1651703250000|2022-05-04 22:27:30|532.79|529.99|532.79|529.99|532.79|529.99|532.79|529.99|0
1651703260000|2022-05-04 22:27:40|532.61|529.81|532.79|529.99|532.79|529.99|532.61|529.81|0
1651703270000|2022-05-04 22:27:50|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1651703280000|2022-05-04 22:28:00|533.16|530.36|533.16|530.36|533.16|530.36|533.16|530.36|0
1651703310000|2022-05-04 22:28:30|533.07|530.27|533.07|530.27|533.16|530.36|533.07|530.27|0
1651703320000|2022-05-04 22:28:40|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1651703330000|2022-05-04 22:28:50|533.52|530.72|533.34|530.54|533.52|530.72|533.34|530.54|0
1651703380000|2022-05-04 22:29:40|533.52|530.72|533.52|530.72|533.52|530.72|533.52|530.72|0
1651703390000|2022-05-04 22:29:50|533.34|530.54|533.34|530.54|533.34|530.54|533.34|530.54|0
1651703400000|2022-05-04 22:30:00|533.16|530.36|533.25|530.45|533.25|530.45|533.16|530.36|0
1651703410000|2022-05-04 22:30:10|533.16|530.36|533.34|530.54|533.34|530.54|533.16|530.36|0
1651703420000|2022-05-04 22:30:20|533.7|530.9|533.89|531.09|533.89|531.09|533.7|530.9|0
1651703430000|2022-05-04 22:30:30|534.07|531.27|534.43|531.63|534.43|531.63|534.07|531.27|0
1651703440000|2022-05-04 22:30:40|534.62|531.82|534.16|531.36|534.62|531.82|534.16|531.36|0
1651703450000|2022-05-04 22:30:50|534.25|531.45|534.07|531.27|534.25|531.45|534.07|531.27|0
1651703460000|2022-05-04 22:31:00|534.25|531.45|534.43|531.63|534.43|531.63|534.25|531.45|0
1651703470000|2022-05-04 22:31:10|534.25|531.45|534.43|531.63|534.43|531.63|534.25|531.45|0
1651703480000|2022-05-04 22:31:20|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1651703490000|2022-05-04 22:31:30|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1651703500000|2022-05-04 22:31:40|534.53|531.73|534.62|531.82|534.62|531.82|534.53|531.73|0
1651703510000|2022-05-04 22:31:50|534.43|531.63|534.25|531.45|534.43|531.63|534.25|531.45|0
1651703530000|2022-05-04 22:32:10|534.16|531.36|534.43|531.63|534.43|531.63|534.16|531.36|0
1651703560000|2022-05-04 22:32:40|534.62|531.82|534.62|531.82|534.62|531.82|534.62|531.82|0
1651703570000|2022-05-04 22:32:50|534.8|532|534.8|532|534.8|532|534.8|532|0
1651703590000|2022-05-04 22:33:10|534.62|531.82|534.62|531.82|534.71|531.91|534.62|531.82|0
1651703600000|2022-05-04 22:33:20|534.71|531.91|534.98|532.18|534.98|532.18|534.71|531.91|0
1651703610000|2022-05-04 22:33:30|534.8|532|535.16|532.36|535.16|532.36|534.8|532|0
1651703620000|2022-05-04 22:33:40|534.8|532|534.8|532|534.8|532|534.8|532|0
1651703650000|2022-05-04 22:34:10|534.89|532.09|534.98|532.18|534.98|532.18|534.89|532.09|0
1651703660000|2022-05-04 22:34:20|535.35|532.55|535.16|532.36|535.35|532.55|535.16|532.36|0
1651703670000|2022-05-04 22:34:30|535.35|532.55|535.53|532.73|535.53|532.73|535.35|532.55|0
1651703680000|2022-05-04 22:34:40|535.35|532.55|535.71|532.91|535.71|532.91|535.35|532.55|0
1651703690000|2022-05-04 22:34:50|535.53|532.73|535.35|532.55|535.53|532.73|535.35|532.55|0
1651703700000|2022-05-04 22:35:00|535.53|532.73|535.53|532.73|535.71|532.91|535.53|532.73|0
1651703710000|2022-05-04 22:35:10|535.63|532.83|535.53|532.73|535.63|532.83|535.53|532.73|0
1651703720000|2022-05-04 22:35:20|535.71|532.91|536.08|533.28|536.26|533.46|535.71|532.91|0
1651703730000|2022-05-04 22:35:30|535.9|533.1|535.9|533.1|535.9|533.1|535.53|532.73|0
1651703740000|2022-05-04 22:35:40|535.99|533.19|536.26|533.46|536.26|533.46|535.99|533.19|0
1651703750000|2022-05-04 22:35:50|536.44|533.64|536.63|533.83|536.63|533.83|536.44|533.64|0
1651703760000|2022-05-04 22:36:00|536.72|533.92|536.63|533.83|536.81|534.01|536.63|533.83|0
1651703770000|2022-05-04 22:36:10|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1651703780000|2022-05-04 22:36:20|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1651703790000|2022-05-04 22:36:30|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1651703810000|2022-05-04 22:36:50|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1651703820000|2022-05-04 22:37:00|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1651703830000|2022-05-04 22:37:10|536.63|533.83|536.44|533.64|536.63|533.83|536.44|533.64|0
1651703840000|2022-05-04 22:37:20|536.63|533.83|536.44|533.64|536.63|533.83|536.44|533.64|0
1651703850000|2022-05-04 22:37:30|536.72|533.92|536.81|534.01|536.81|534.01|536.63|533.83|0
1651703890000|2022-05-04 22:38:10|536.63|533.83|536.81|534.01|536.81|534.01|536.63|533.83|0
1651703900000|2022-05-04 22:38:20|536.99|534.19|536.99|534.19|536.99|534.19|536.99|534.19|0
1651703910000|2022-05-04 22:38:30|536.81|534.01|536.72|533.92|536.81|534.01|536.63|533.83|0
1651703920000|2022-05-04 22:38:40|536.81|534.01|537.36|534.56|537.54|534.74|536.81|534.01|0
1651703930000|2022-05-04 22:38:50|537.54|534.74|537.73|534.93|537.73|534.93|537.54|534.74|0
1651703940000|2022-05-04 22:39:00|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1651703960000|2022-05-04 22:39:20|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1651703970000|2022-05-04 22:39:30|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1651703980000|2022-05-04 22:39:40|537.45|534.65|537.36|534.56|537.45|534.65|537.36|534.56|0
1651703990000|2022-05-04 22:39:50|537.18|534.38|537.18|534.38|537.18|534.38|537.18|534.38|0
1651704000000|2022-05-04 22:40:00|537.36|534.56|537.36|534.56|537.36|534.56|537.36|534.56|0
1651704020000|2022-05-04 22:40:20|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1651704050000|2022-05-04 22:40:50|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1651704060000|2022-05-04 22:41:00|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1651704070000|2022-05-04 22:41:10|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1651704080000|2022-05-04 22:41:20|537.72|534.92|537.91|535.11|537.91|535.11|537.72|534.92|0
1651704090000|2022-05-04 22:41:30|538.09|535.29|538.09|535.29|538.19|535.39|538.09|535.29|0
1651704100000|2022-05-04 22:41:40|537.91|535.11|538|535.2|538|535.2|537.91|535.11|0
1651704110000|2022-05-04 22:41:50|537.91|535.11|538.09|535.29|538.09|535.29|537.91|535.11|0
1651704120000|2022-05-04 22:42:00|538|535.2|538.46|535.66|538.46|535.66|538|535.2|0
1651704140000|2022-05-04 22:42:20|538.27|535.47|538.82|536.02|538.82|536.02|538.27|535.47|0
1651704150000|2022-05-04 22:42:30|539.01|536.21|538.46|535.66|539.01|536.21|538.46|535.66|0
1651704160000|2022-05-04 22:42:40|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1651704180000|2022-05-04 22:43:00|539.19|536.39|539.01|536.21|539.19|536.39|539.01|536.21|0
1651704190000|2022-05-04 22:43:10|538.82|536.02|538.74|535.94|538.82|536.02|538.74|535.94|0
1651704200000|2022-05-04 22:43:20|538.64|535.84|538.64|535.84|538.82|536.02|538.64|535.84|0
1651704210000|2022-05-04 22:43:30|538.46|535.66|538.46|535.66|538.46|535.66|538.37|535.57|0
1651704220000|2022-05-04 22:43:40|538.64|535.84|538.46|535.66|538.64|535.84|538.46|535.66|0
1651704240000|2022-05-04 22:44:00|538.27|535.47|538.55|535.75|538.55|535.75|538.27|535.47|0
1651704250000|2022-05-04 22:44:10|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1651704260000|2022-05-04 22:44:20|538.64|535.84|538.46|535.66|538.64|535.84|538.46|535.66|0
1651704270000|2022-05-04 22:44:30|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1651704280000|2022-05-04 22:44:40|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1651704300000|2022-05-04 22:45:00|538.64|535.84|538.46|535.66|538.64|535.84|538.46|535.66|0
1651704310000|2022-05-04 22:45:10|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1651704320000|2022-05-04 22:45:20|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1651704330000|2022-05-04 22:45:30|538.74|535.94|538.64|535.84|538.74|535.94|538.64|535.84|0
1651704350000|2022-05-04 22:45:50|538.55|535.75|538.46|535.66|538.55|535.75|538.46|535.66|0
1651704360000|2022-05-04 22:46:00|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1651704390000|2022-05-04 22:46:30|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1651704400000|2022-05-04 22:46:40|538.19|535.39|538.09|535.29|538.27|535.47|538.09|535.29|0
1651704410000|2022-05-04 22:46:50|538.27|535.47|538.46|535.66|538.46|535.66|538.27|535.47|0
1651704420000|2022-05-04 22:47:00|538.55|535.75|538.64|535.84|538.64|535.84|538.55|535.75|0
1651704430000|2022-05-04 22:47:10|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1651704440000|2022-05-04 22:47:20|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1651704450000|2022-05-04 22:47:30|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1651704460000|2022-05-04 22:47:40|538.27|535.47|538.27|535.47|538.27|535.47|538.18|535.38|0
1651704470000|2022-05-04 22:47:50|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1651704490000|2022-05-04 22:48:10|538.64|535.84|538.46|535.66|538.64|535.84|538.46|535.66|0
1651704500000|2022-05-04 22:48:20|538.55|535.75|538.64|535.84|538.64|535.84|538.55|535.75|0
1651704520000|2022-05-04 22:48:40|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1651704530000|2022-05-04 22:48:50|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1651704540000|2022-05-04 22:49:00|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1651704560000|2022-05-04 22:49:20|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1651704580000|2022-05-04 22:49:40|538.46|535.66|538.64|535.84|538.73|535.93|538.46|535.66|0
1651704600000|2022-05-04 22:50:00|538.46|535.66|538.37|535.57|538.46|535.66|538.37|535.57|0
1651704610000|2022-05-04 22:50:10|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1651704630000|2022-05-04 22:50:30|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1651704640000|2022-05-04 22:50:40|538.18|535.38|538.09|535.29|538.18|535.38|538.09|535.29|0
1651704650000|2022-05-04 22:50:50|538|535.2|537.91|535.11|538|535.2|537.91|535.11|0
1651704660000|2022-05-04 22:51:00|538.09|535.29|538.37|535.57|538.37|535.57|538.09|535.29|0
1651704670000|2022-05-04 22:51:10|538.27|535.47|538.09|535.29|538.27|535.47|538.09|535.29|0
1651704720000|2022-05-04 22:52:00|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1651704730000|2022-05-04 22:52:10|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1651704750000|2022-05-04 22:52:30|538|535.2|538|535.2|538|535.2|538|535.2|0
1651704760000|2022-05-04 22:52:40|537.9|535.1|538.09|535.29|538.09|535.29|537.9|535.1|0
1651704790000|2022-05-04 22:53:10|537.9|535.1|538.09|535.29|538.09|535.29|537.9|535.1|0
1651704800000|2022-05-04 22:53:20|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1651704810000|2022-05-04 22:53:30|538|535.2|538.27|535.47|538.27|535.47|537.9|535.1|0
1651704840000|2022-05-04 22:54:00|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1651704850000|2022-05-04 22:54:10|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1651704870000|2022-05-04 22:54:30|538.37|535.57|538.45|535.65|538.45|535.65|538.37|535.57|0
1651704880000|2022-05-04 22:54:40|537.72|534.92|538|535.2|538|535.2|537.72|534.92|0
1651704890000|2022-05-04 22:54:50|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1651704930000|2022-05-04 22:55:30|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1651704940000|2022-05-04 22:55:40|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1651704950000|2022-05-04 22:55:50|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1651704960000|2022-05-04 22:56:00|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1651704990000|2022-05-04 22:56:30|537.35|534.55|537.63|534.83|537.72|534.92|537.35|534.55|0
1651705000000|2022-05-04 22:56:40|537.72|534.92|537.72|534.92|537.72|534.92|537.54|534.74|0
1651705020000|2022-05-04 22:57:00|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1651705030000|2022-05-04 22:57:10|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1651705050000|2022-05-04 22:57:30|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1651705060000|2022-05-04 22:57:40|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1651705070000|2022-05-04 22:57:50|538|535.2|538|535.2|538|535.2|538|535.2|0
1651705080000|2022-05-04 22:58:00|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1651705100000|2022-05-04 22:58:20|537.82|535.02|537.9|535.1|537.9|535.1|537.82|535.02|0
1651705120000|2022-05-04 22:58:40|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1651705130000|2022-05-04 22:58:50|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1651705140000|2022-05-04 22:59:00|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1651705160000|2022-05-04 22:59:20|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1651705190000|2022-05-04 22:59:50|538.45|535.65|538.27|535.47|538.45|535.65|538.27|535.47|0
1651705200000|2022-05-04 23:00:00|538.09|535.29|537.9|535.1|538.09|535.29|537.9|535.1|0
1651705210000|2022-05-04 23:00:10|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1651705220000|2022-05-04 23:00:20|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1651705240000|2022-05-04 23:00:40|538.09|535.29|538.09|535.29|538.09|535.29|538.09|535.29|0
1651705250000|2022-05-04 23:00:50|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1651705260000|2022-05-04 23:01:00|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1651705280000|2022-05-04 23:01:20|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1651705300000|2022-05-04 23:01:40|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1651705360000|2022-05-04 23:02:40|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1651705370000|2022-05-04 23:02:50|537.63|534.83|537.54|534.74|537.63|534.83|537.54|534.74|0
1651705390000|2022-05-04 23:03:10|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1651705400000|2022-05-04 23:03:20|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1651705420000|2022-05-04 23:03:40|537.63|534.83|537.63|534.83|537.63|534.83|537.63|534.83|0
1651705430000|2022-05-04 23:03:50|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1651705440000|2022-05-04 23:04:00|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1651705450000|2022-05-04 23:04:10|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1651705460000|2022-05-04 23:04:20|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1651705480000|2022-05-04 23:04:40|537.17|534.37|537.72|534.92|537.72|534.92|537.08|534.28|0
1651705490000|2022-05-04 23:04:50|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1651705520000|2022-05-04 23:05:20|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1651705530000|2022-05-04 23:05:30|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1651705540000|2022-05-04 23:05:40|537.53|534.73|537.35|534.55|537.53|534.73|537.35|534.55|0
1651705550000|2022-05-04 23:05:50|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1651705570000|2022-05-04 23:06:10|537.35|534.55|537.26|534.46|537.35|534.55|537.26|534.46|0
1651705590000|2022-05-04 23:06:30|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1651705680000|2022-05-04 23:08:00|537.08|534.28|536.98|534.18|537.08|534.28|536.98|534.18|0
1651705690000|2022-05-04 23:08:10|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1651705700000|2022-05-04 23:08:20|536.98|534.18|537.08|534.28|537.17|534.37|536.98|534.18|0
1651705710000|2022-05-04 23:08:30|537.17|534.37|536.8|534|537.17|534.37|536.8|534|0
1651705730000|2022-05-04 23:08:50|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1651705740000|2022-05-04 23:09:00|536.8|534|536.8|534|536.8|534|536.8|534|0
1651705750000|2022-05-04 23:09:10|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1651705780000|2022-05-04 23:09:40|536.8|534|536.98|534.18|536.98|534.18|536.8|534|0
1651705800000|2022-05-04 23:10:00|536.8|534|536.8|534|536.8|534|536.8|534|0
1651705810000|2022-05-04 23:10:10|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1651705820000|2022-05-04 23:10:20|536.9|534.1|536.98|534.18|536.98|534.18|536.9|534.1|0
1651705830000|2022-05-04 23:10:30|536.8|534|536.8|534|536.8|534|536.8|534|0
1651705850000|2022-05-04 23:10:50|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1651705880000|2022-05-04 23:11:20|536.43|533.63|536.43|533.63|536.53|533.73|536.43|533.63|0
1651705900000|2022-05-04 23:11:40|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1651705930000|2022-05-04 23:12:10|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1651705940000|2022-05-04 23:12:20|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1651705950000|2022-05-04 23:12:30|536.07|533.27|536.07|533.27|536.07|533.27|536.07|533.27|0
1651705970000|2022-05-04 23:12:50|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1651705980000|2022-05-04 23:13:00|536.35|533.55|536.35|533.55|536.35|533.55|536.35|533.55|0
1651705990000|2022-05-04 23:13:10|536.43|533.63|536.43|533.63|536.43|533.63|536.43|533.63|0
1651706000000|2022-05-04 23:13:20|536.53|533.73|536.62|533.82|536.62|533.82|536.53|533.73|0
1651706030000|2022-05-04 23:13:50|536.53|533.73|536.62|533.82|536.62|533.82|536.53|533.73|0
1651706040000|2022-05-04 23:14:00|536.8|534|536.62|533.82|536.8|534|536.62|533.82|0
1651706060000|2022-05-04 23:14:20|536.53|533.73|536.62|533.82|536.71|533.91|536.53|533.73|0
1651706070000|2022-05-04 23:14:30|536.71|533.91|536.62|533.82|536.71|533.91|536.62|533.82|0
1651706080000|2022-05-04 23:14:40|536.43|533.63|536.8|534|536.8|534|536.43|533.63|0
1651706110000|2022-05-04 23:15:10|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1651706120000|2022-05-04 23:15:20|537.16|534.36|536.62|533.82|537.16|534.36|536.62|533.82|0
1651706130000|2022-05-04 23:15:30|536.8|534|536.8|534|536.8|534|536.8|534|0
1651706140000|2022-05-04 23:15:40|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1651706150000|2022-05-04 23:15:50|536.8|534|536.8|534|536.8|534|536.8|534|0
1651706160000|2022-05-04 23:16:00|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1651706170000|2022-05-04 23:16:10|537.16|534.36|537.35|534.55|537.35|534.55|537.08|534.28|0
1651706180000|2022-05-04 23:16:20|537.26|534.46|537.35|534.55|537.35|534.55|537.16|534.36|0
1651706190000|2022-05-04 23:16:30|537.26|534.46|537.35|534.55|537.35|534.55|537.16|534.36|0
1651706200000|2022-05-04 23:16:40|537.26|534.46|537.16|534.36|537.26|534.46|537.16|534.36|0
1651706250000|2022-05-04 23:17:30|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1651706310000|2022-05-04 23:18:30|537.08|534.28|537.08|534.28|537.08|534.28|537.08|534.28|0
1651706320000|2022-05-04 23:18:40|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1651706370000|2022-05-04 23:19:30|536.98|534.18|537.08|534.28|537.08|534.28|536.98|534.18|0
1651706380000|2022-05-04 23:19:40|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1651706400000|2022-05-04 23:20:00|536.98|534.18|537.16|534.36|537.16|534.36|536.98|534.18|0
1651706460000|2022-05-04 23:21:00|536.98|534.18|536.98|534.18|536.98|534.18|536.98|534.18|0
1651706490000|2022-05-04 23:21:30|537.44|534.64|537.53|534.73|537.53|534.73|537.44|534.64|0
1651706520000|2022-05-04 23:22:00|537.71|534.91|537.71|534.91|537.71|534.91|537.53|534.73|0
1651706540000|2022-05-04 23:22:20|537.9|535.1|537.71|534.91|537.9|535.1|537.71|534.91|0
1651706550000|2022-05-04 23:22:30|537.62|534.82|537.62|534.82|537.62|534.82|537.62|534.82|0
1651706560000|2022-05-04 23:22:40|537.71|534.91|537.9|535.1|537.9|535.1|537.71|534.91|0
1651706570000|2022-05-04 23:22:50|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1651706580000|2022-05-04 23:23:00|537.9|535.1|538.08|535.28|538.08|535.28|537.9|535.1|0
1651706590000|2022-05-04 23:23:10|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1651706600000|2022-05-04 23:23:20|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1651706610000|2022-05-04 23:23:30|537.81|535.01|537.81|535.01|537.81|535.01|537.81|535.01|0
1651706620000|2022-05-04 23:23:40|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1651706650000|2022-05-04 23:24:10|537.62|534.82|537.62|534.82|537.62|534.82|537.62|534.82|0
1651706660000|2022-05-04 23:24:20|537.71|534.91|537.71|534.91|537.71|534.91|537.62|534.82|0
1651706700000|2022-05-04 23:25:00|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1651706730000|2022-05-04 23:25:30|538.08|535.28|537.89|535.09|538.08|535.28|537.89|535.09|0
1651706760000|2022-05-04 23:26:00|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1651706780000|2022-05-04 23:26:20|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1651706790000|2022-05-04 23:26:30|538.08|535.28|537.89|535.09|538.08|535.28|537.89|535.09|0
1651706820000|2022-05-04 23:27:00|537.71|534.91|537.71|534.91|537.71|534.91|537.53|534.73|0
1651706840000|2022-05-04 23:27:20|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1651706870000|2022-05-04 23:27:50|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1651706880000|2022-05-04 23:28:00|538.08|535.28|537.89|535.09|538.08|535.28|537.81|535.01|0
1651706900000|2022-05-04 23:28:20|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1651706910000|2022-05-04 23:28:30|537.62|534.82|537.62|534.82|537.62|534.82|537.53|534.73|0
1651706920000|2022-05-04 23:28:40|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1651706950000|2022-05-04 23:29:10|537.81|535.01|537.71|534.91|537.81|535.01|537.71|534.91|0
1651706960000|2022-05-04 23:29:20|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1651706970000|2022-05-04 23:29:30|537.81|535.01|537.89|535.09|537.89|535.09|537.81|535.01|0
1651707000000|2022-05-04 23:30:00|537.71|534.91|537.71|534.91|537.81|535.01|537.71|534.91|0
1651707010000|2022-05-04 23:30:10|537.81|535.01|537.71|534.91|537.81|535.01|537.71|534.91|0
1651707020000|2022-05-04 23:30:20|537.81|535.01|537.81|535.01|537.81|535.01|537.71|534.91|0
1651707030000|2022-05-04 23:30:30|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1651707060000|2022-05-04 23:31:00|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1651707090000|2022-05-04 23:31:30|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1651707140000|2022-05-04 23:32:20|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1651707150000|2022-05-04 23:32:30|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1651707200000|2022-05-04 23:33:20|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1651707210000|2022-05-04 23:33:30|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1651707250000|2022-05-04 23:34:10|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1651707280000|2022-05-04 23:34:40|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1651707290000|2022-05-04 23:34:50|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1651707300000|2022-05-04 23:35:00|538.26|535.46|538.26|535.46|538.35|535.55|538.26|535.46|0
1651707340000|2022-05-04 23:35:40|538.07|535.27|537.89|535.09|538.07|535.27|537.89|535.09|0
1651707350000|2022-05-04 23:35:50|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1651707360000|2022-05-04 23:36:00|538.17|535.37|538.17|535.37|538.17|535.37|538.17|535.37|0
1651707370000|2022-05-04 23:36:10|538.07|535.27|537.62|534.82|538.07|535.27|537.62|534.82|0
1651707380000|2022-05-04 23:36:20|537.52|534.72|537.71|534.91|537.71|534.91|537.52|534.72|0
1651707410000|2022-05-04 23:36:50|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1651707420000|2022-05-04 23:37:00|538.26|535.46|538.62|535.82|538.62|535.82|538.26|535.46|0
1651707430000|2022-05-04 23:37:10|538.44|535.64|538.44|535.64|538.44|535.64|538.26|535.46|0
1651707450000|2022-05-04 23:37:30|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1651707460000|2022-05-04 23:37:40|538.72|535.92|538.99|536.19|538.99|536.19|538.62|535.82|0
1651707470000|2022-05-04 23:37:50|539.17|536.37|539.17|536.37|539.17|536.37|538.99|536.19|0
1651707480000|2022-05-04 23:38:00|538.99|536.19|538.99|536.19|538.99|536.19|538.99|536.19|0
1651707490000|2022-05-04 23:38:10|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1651707500000|2022-05-04 23:38:20|538.99|536.19|538.81|536.01|538.99|536.19|538.81|536.01|0
1651707510000|2022-05-04 23:38:30|538.9|536.1|538.99|536.19|538.99|536.19|538.9|536.1|0
1651707540000|2022-05-04 23:39:00|539.17|536.37|539.36|536.56|539.36|536.56|539.17|536.37|0
1651707570000|2022-05-04 23:39:30|539.09|536.29|539.17|536.37|539.17|536.37|539.09|536.29|0
1651707610000|2022-05-04 23:40:10|539.36|536.56|539.36|536.56|539.36|536.56|539.36|536.56|0
1651707620000|2022-05-04 23:40:20|539.17|536.37|538.62|535.82|539.17|536.37|538.62|535.82|0
1651707630000|2022-05-04 23:40:30|538.44|535.64|538.26|535.46|538.44|535.64|538.26|535.46|0
1651707640000|2022-05-04 23:40:40|538.44|535.64|538.81|536.01|538.81|536.01|538.44|535.64|0
1651707650000|2022-05-04 23:40:50|538.99|536.19|539.17|536.37|539.17|536.37|538.99|536.19|0
1651707660000|2022-05-04 23:41:00|538.99|536.19|538.81|536.01|538.99|536.19|538.81|536.01|0
1651707670000|2022-05-04 23:41:10|538.72|535.92|538.81|536.01|538.81|536.01|538.72|535.92|0
1651707690000|2022-05-04 23:41:30|538.62|535.82|538.44|535.64|538.62|535.82|538.44|535.64|0
1651707730000|2022-05-04 23:42:10|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1651707740000|2022-05-04 23:42:20|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1651707750000|2022-05-04 23:42:30|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1651707760000|2022-05-04 23:42:40|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1651707790000|2022-05-04 23:43:10|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1651707820000|2022-05-04 23:43:40|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1651707830000|2022-05-04 23:43:50|538.62|535.82|538.44|535.64|538.62|535.82|538.44|535.64|0
1651707840000|2022-05-04 23:44:00|538.53|535.73|538.44|535.64|538.53|535.73|538.44|535.64|0
1651707850000|2022-05-04 23:44:10|538.53|535.73|538.44|535.64|538.53|535.73|538.44|535.64|0
1651707880000|2022-05-04 23:44:40|538.53|535.73|538.44|535.64|538.53|535.73|538.44|535.64|0
1651707930000|2022-05-04 23:45:30|538.53|535.73|538.53|535.73|538.53|535.73|538.53|535.73|0
1651707940000|2022-05-04 23:45:40|538.44|535.64|538.53|535.73|538.53|535.73|538.44|535.64|0
1651707950000|2022-05-04 23:45:50|538.62|535.82|538.53|535.73|538.62|535.82|538.53|535.73|0
1651707960000|2022-05-04 23:46:00|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1651708000000|2022-05-04 23:46:40|538.81|536.01|538.62|535.82|538.81|536.01|538.62|535.82|0
1651708030000|2022-05-04 23:47:10|538.72|535.92|538.62|535.82|538.72|535.92|538.62|535.82|0
1651708040000|2022-05-04 23:47:20|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1651708050000|2022-05-04 23:47:30|538.35|535.55|538.25|535.45|538.35|535.55|538.25|535.45|0
1651708080000|2022-05-04 23:48:00|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1651708110000|2022-05-04 23:48:30|538.53|535.73|538.53|535.73|538.53|535.73|538.53|535.73|0
1651708120000|2022-05-04 23:48:40|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1651708140000|2022-05-04 23:49:00|538.62|535.82|538.8|536|538.8|536|538.62|535.82|0
1651708180000|2022-05-04 23:49:40|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1651708190000|2022-05-04 23:49:50|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1651708200000|2022-05-04 23:50:00|538.62|535.82|538.25|535.45|538.62|535.82|538.25|535.45|0
1651708210000|2022-05-04 23:50:10|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1651708220000|2022-05-04 23:50:20|537.89|535.09|537.89|535.09|537.89|535.09|537.89|535.09|0
1651708230000|2022-05-04 23:50:30|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651708240000|2022-05-04 23:50:40|537.8|535|537.52|534.72|537.8|535|537.52|534.72|0
1651708250000|2022-05-04 23:50:50|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651708260000|2022-05-04 23:51:00|537.52|534.72|537.34|534.54|537.52|534.72|537.34|534.54|0
1651708290000|2022-05-04 23:51:30|537.52|534.72|537.52|534.72|537.52|534.72|537.52|534.72|0
1651708320000|2022-05-04 23:52:00|537.7|534.9|538.07|535.27|538.07|535.27|537.7|534.9|0
1651708330000|2022-05-04 23:52:10|537.98|535.18|537.7|534.9|537.98|535.18|537.7|534.9|0
1651708340000|2022-05-04 23:52:20|537.89|535.09|537.7|534.9|537.89|535.09|537.7|534.9|0
1651708350000|2022-05-04 23:52:30|537.89|535.09|537.89|535.09|537.89|535.09|537.8|535|0
1651708360000|2022-05-04 23:52:40|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651708370000|2022-05-04 23:52:50|537.8|535|537.8|535|537.8|535|537.8|535|0
1651708380000|2022-05-04 23:53:00|537.89|535.09|537.98|535.18|537.98|535.18|537.89|535.09|0
1651708390000|2022-05-04 23:53:10|538.07|535.27|537.7|534.9|538.07|535.27|537.7|534.9|0
1651708400000|2022-05-04 23:53:20|537.52|534.72|537.52|534.72|537.52|534.72|537.52|534.72|0
1651708410000|2022-05-04 23:53:30|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651708420000|2022-05-04 23:53:40|537.52|534.72|537.52|534.72|537.52|534.72|537.52|534.72|0
1651708440000|2022-05-04 23:54:00|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1651708500000|2022-05-04 23:55:00|537.52|534.72|537.52|534.72|537.61|534.81|537.52|534.72|0
1651708510000|2022-05-04 23:55:10|537.7|534.9|537.52|534.72|537.7|534.9|537.52|534.72|0
1651708520000|2022-05-04 23:55:20|537.61|534.81|537.52|534.72|537.61|534.81|537.52|534.72|0
1651708530000|2022-05-04 23:55:30|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651708580000|2022-05-04 23:56:20|537.52|534.72|537.34|534.54|537.52|534.72|537.34|534.54|0
1651708600000|2022-05-04 23:56:40|537.43|534.63|537.52|534.72|537.52|534.72|537.43|534.63|0
1651708610000|2022-05-04 23:56:50|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1651708620000|2022-05-04 23:57:00|537.52|534.72|537.52|534.72|537.52|534.72|537.52|534.72|0
1651708640000|2022-05-04 23:57:20|537.43|534.63|537.43|534.63|537.43|534.63|537.43|534.63|0
1651708650000|2022-05-04 23:57:30|537.34|534.54|537.15|534.35|537.34|534.54|537.15|534.35|0
1651708660000|2022-05-04 23:57:40|537.33|534.53|537.43|534.63|537.43|534.63|537.33|534.53|0
1651708680000|2022-05-04 23:58:00|537.52|534.72|537.52|534.72|537.61|534.81|537.52|534.72|0
1651708710000|2022-05-04 23:58:30|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651708740000|2022-05-04 23:59:00|537.8|535|537.88|535.08|537.88|535.08|537.8|535|0
1651708750000|2022-05-04 23:59:10|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651708760000|2022-05-04 23:59:20|537.8|535|537.8|535|537.8|535|537.8|535|0
1651708770000|2022-05-04 23:59:30|537.88|535.08|537.52|534.72|537.88|535.08|537.52|534.72|0
1651708780000|2022-05-04 23:59:40|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651708800000|2022-05-05 00:00:00|537.52|534.72|537.52|534.72|537.7|534.9|537.52|534.72|0
1651708810000|2022-05-05 00:00:10|537.33|534.53|537.15|534.35|537.33|534.53|536.97|534.17|0
1651708820000|2022-05-05 00:00:20|537.33|534.53|537.25|534.45|537.33|534.53|537.25|534.45|0
1651708830000|2022-05-05 00:00:30|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1651708850000|2022-05-05 00:00:50|537.52|534.72|537.52|534.72|537.52|534.72|537.52|534.72|0
1651708860000|2022-05-05 00:01:00|537.61|534.81|537.52|534.72|537.61|534.81|537.52|534.72|0
1651708880000|2022-05-05 00:01:20|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651708900000|2022-05-05 00:01:40|537.52|534.72|537.52|534.72|537.52|534.72|537.52|534.72|0
1651708910000|2022-05-05 00:01:50|537.61|534.81|537.88|535.08|537.88|535.08|537.61|534.81|0
1651708920000|2022-05-05 00:02:00|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651708930000|2022-05-05 00:02:10|537.88|535.08|537.88|535.08|537.88|535.08|537.7|534.9|0
1651708940000|2022-05-05 00:02:20|537.52|534.72|537.52|534.72|537.52|534.72|537.52|534.72|0
1651708950000|2022-05-05 00:02:30|537.43|534.63|537.43|534.63|537.43|534.63|537.43|534.63|0
1651708960000|2022-05-05 00:02:40|537.52|534.72|537.52|534.72|537.52|534.72|537.52|534.72|0
1651708970000|2022-05-05 00:02:50|537.43|534.63|537.52|534.72|537.52|534.72|537.43|534.63|0
1651708990000|2022-05-05 00:03:10|537.43|534.63|537.52|534.72|537.52|534.72|537.43|534.63|0
1651709000000|2022-05-05 00:03:20|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1651709010000|2022-05-05 00:03:30|537.15|534.35|536.97|534.17|537.15|534.35|536.97|534.17|0
1651709030000|2022-05-05 00:03:50|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1651709040000|2022-05-05 00:04:00|536.97|534.17|536.78|533.98|536.97|534.17|536.78|533.98|0
1651709060000|2022-05-05 00:04:20|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1651709070000|2022-05-05 00:04:30|537.15|534.35|537.33|534.53|537.33|534.53|537.15|534.35|0
1651709080000|2022-05-05 00:04:40|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1651709090000|2022-05-05 00:04:50|537.33|534.53|537.52|534.72|537.52|534.72|537.33|534.53|0
1651709100000|2022-05-05 00:05:00|537.33|534.53|537.33|534.53|537.33|534.53|537.24|534.44|0
1651709110000|2022-05-05 00:05:10|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1651709120000|2022-05-05 00:05:20|537.79|534.99|537.88|535.08|537.88|535.08|537.79|534.99|0
1651709130000|2022-05-05 00:05:30|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1651709140000|2022-05-05 00:05:40|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1651709150000|2022-05-05 00:05:50|537.7|534.9|537.88|535.08|537.88|535.08|537.7|534.9|0
1651709160000|2022-05-05 00:06:00|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1651709170000|2022-05-05 00:06:10|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1651709180000|2022-05-05 00:06:20|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1651709190000|2022-05-05 00:06:30|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1651709200000|2022-05-05 00:06:40|538.07|535.27|538.16|535.36|538.16|535.36|538.07|535.27|0
1651709210000|2022-05-05 00:06:50|538.07|535.27|538.07|535.27|538.07|535.27|538.07|535.27|0
1651709220000|2022-05-05 00:07:00|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1651709240000|2022-05-05 00:07:20|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1651709250000|2022-05-05 00:07:30|538.62|535.82|538.62|535.82|538.62|535.82|538.62|535.82|0
1651709270000|2022-05-05 00:07:50|538.43|535.63|538.25|535.45|538.43|535.63|538.25|535.45|0
1651709280000|2022-05-05 00:08:00|538.16|535.36|538.16|535.36|538.25|535.45|538.16|535.36|0
1651709290000|2022-05-05 00:08:10|538.06|535.26|538.06|535.26|538.06|535.26|538.06|535.26|0
1651709330000|2022-05-05 00:08:50|537.98|535.18|538.06|535.26|538.06|535.26|537.98|535.18|0
1651709340000|2022-05-05 00:09:00|537.88|535.08|537.88|535.08|537.98|535.18|537.88|535.08|0
1651709360000|2022-05-05 00:09:20|537.98|535.18|537.88|535.08|537.98|535.18|537.88|535.08|0
1651709370000|2022-05-05 00:09:30|537.98|535.18|537.88|535.08|537.98|535.18|537.88|535.08|0
1651709410000|2022-05-05 00:10:10|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1651709420000|2022-05-05 00:10:20|538.06|535.26|538.06|535.26|538.06|535.26|538.06|535.26|0
1651709450000|2022-05-05 00:10:50|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1651709460000|2022-05-05 00:11:00|537.61|534.81|537.51|534.71|537.61|534.81|537.51|534.71|0
1651709480000|2022-05-05 00:11:20|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651709500000|2022-05-05 00:11:40|537.61|534.81|537.7|534.9|537.7|534.9|537.61|534.81|0
1651709540000|2022-05-05 00:12:20|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1651709550000|2022-05-05 00:12:30|537.43|534.63|537.33|534.53|537.43|534.63|537.33|534.53|0
1651709560000|2022-05-05 00:12:40|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1651709570000|2022-05-05 00:12:50|537.43|534.63|537.51|534.71|537.51|534.71|537.43|534.63|0
1651709580000|2022-05-05 00:13:00|537.7|534.9|537.7|534.9|537.7|534.9|537.7|534.9|0
1651709610000|2022-05-05 00:13:30|537.88|535.08|538.06|535.26|538.06|535.26|537.88|535.08|0
1651709620000|2022-05-05 00:13:40|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1651709630000|2022-05-05 00:13:50|538.53|535.73|538.53|535.73|538.53|535.73|538.53|535.73|0
1651709640000|2022-05-05 00:14:00|538.61|535.81|538.43|535.63|538.61|535.81|538.43|535.63|0
1651709650000|2022-05-05 00:14:10|538.53|535.73|538.43|535.63|538.61|535.81|538.43|535.63|0
1651709660000|2022-05-05 00:14:20|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1651709680000|2022-05-05 00:14:40|538.34|535.54|538.25|535.45|538.34|535.54|538.25|535.45|0
1651709690000|2022-05-05 00:14:50|538.16|535.36|538.16|535.36|538.16|535.36|538.16|535.36|0
1651709700000|2022-05-05 00:15:00|538.25|535.45|538.25|535.45|538.43|535.63|538.25|535.45|0
1651709710000|2022-05-05 00:15:10|538.34|535.54|537.88|535.08|538.34|535.54|537.88|535.08|0
1651709720000|2022-05-05 00:15:20|537.97|535.17|538.16|535.36|538.16|535.36|537.88|535.08|0
1651709730000|2022-05-05 00:15:30|538.06|535.26|538.25|535.45|538.25|535.45|538.06|535.26|0
1651709750000|2022-05-05 00:15:50|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1651709760000|2022-05-05 00:16:00|538.25|535.45|538.06|535.26|538.25|535.45|538.06|535.26|0
1651709770000|2022-05-05 00:16:10|538.16|535.36|538.16|535.36|538.16|535.36|538.06|535.26|0
1651709780000|2022-05-05 00:16:20|538.06|535.26|537.88|535.08|538.06|535.26|537.88|535.08|0
1651709790000|2022-05-05 00:16:30|538.06|535.26|538.06|535.26|538.06|535.26|538.06|535.26|0
1651709800000|2022-05-05 00:16:40|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1651709810000|2022-05-05 00:16:50|538.16|535.36|538.25|535.45|538.25|535.45|538.06|535.26|0
1651709820000|2022-05-05 00:17:00|538.16|535.36|538.06|535.26|538.16|535.36|538.06|535.26|0
1651709830000|2022-05-05 00:17:10|537.97|535.17|538.16|535.36|538.16|535.36|537.97|535.17|0
1651709840000|2022-05-05 00:17:20|538.25|535.45|538.43|535.63|538.43|535.63|538.25|535.45|0
1651709850000|2022-05-05 00:17:30|538.25|535.45|538.06|535.26|538.25|535.45|538.06|535.26|0
1651709870000|2022-05-05 00:17:50|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1651709880000|2022-05-05 00:18:00|537.97|535.17|537.97|535.17|538.06|535.26|537.97|535.17|0
1651709890000|2022-05-05 00:18:10|538.06|535.26|538.06|535.26|538.06|535.26|538.06|535.26|0
1651709910000|2022-05-05 00:18:30|538.25|535.45|537.97|535.17|538.25|535.45|537.88|535.08|0
1651709920000|2022-05-05 00:18:40|538.06|535.26|538.06|535.26|538.06|535.26|538.06|535.26|0
1651709960000|2022-05-05 00:19:20|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1651709970000|2022-05-05 00:19:30|537.79|534.99|537.69|534.89|537.79|534.99|537.69|534.89|0
1651709980000|2022-05-05 00:19:40|537.61|534.81|537.61|534.81|537.61|534.81|537.61|534.81|0
1651709990000|2022-05-05 00:19:50|537.51|534.71|537.51|534.71|537.61|534.81|537.51|534.71|0
1651710000000|2022-05-05 00:20:00|537.69|534.89|537.69|534.89|537.79|534.99|537.51|534.71|0
1651710010000|2022-05-05 00:20:10|537.79|534.99|537.88|535.08|537.88|535.08|537.79|534.99|0
1651710020000|2022-05-05 00:20:20|537.97|535.17|537.97|535.17|537.97|535.17|537.97|535.17|0
1651710030000|2022-05-05 00:20:30|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1651710060000|2022-05-05 00:21:00|537.69|534.89|537.69|534.89|537.79|534.99|537.69|534.89|0
1651710070000|2022-05-05 00:21:10|537.61|534.81|537.51|534.71|537.61|534.81|537.51|534.71|0
1651710080000|2022-05-05 00:21:20|537.33|534.53|537.33|534.53|537.33|534.53|537.33|534.53|0
1651710090000|2022-05-05 00:21:30|537.14|534.34|536.78|533.98|537.14|534.34|536.78|533.98|0
1651710100000|2022-05-05 00:21:40|536.6|533.8|536.41|533.61|536.6|533.8|536.41|533.61|0
1651710110000|2022-05-05 00:21:50|536.23|533.43|536.41|533.61|536.41|533.61|536.23|533.43|0
1651710120000|2022-05-05 00:22:00|536.59|533.79|536.41|533.61|536.59|533.79|536.41|533.61|0
1651710130000|2022-05-05 00:22:10|536.51|533.71|536.78|533.98|536.87|534.07|536.51|533.71|0
1651710140000|2022-05-05 00:22:20|536.59|533.79|536.78|533.98|536.78|533.98|536.59|533.79|0
1651710150000|2022-05-05 00:22:30|536.59|533.79|536.41|533.61|536.59|533.79|536.41|533.61|0
1651710160000|2022-05-05 00:22:40|536.23|533.43|536.05|533.25|536.23|533.43|536.05|533.25|0
1651710170000|2022-05-05 00:22:50|535.86|533.06|535.68|532.88|535.86|533.06|535.68|532.88|0
1651710180000|2022-05-05 00:23:00|535.23|532.43|535.5|532.7|535.5|532.7|535.23|532.43|0
1651710190000|2022-05-05 00:23:10|534.77|531.97|534.4|531.6|534.77|531.97|534.4|531.6|0
1651710200000|2022-05-05 00:23:20|534.03|531.23|534.03|531.23|534.03|531.23|533.95|531.15|0
1651710210000|2022-05-05 00:23:30|534.13|531.33|534.22|531.42|534.22|531.42|534.13|531.33|0
1651710220000|2022-05-05 00:23:40|534.03|531.23|534.13|531.33|534.22|531.42|534.03|531.23|0
1651710230000|2022-05-05 00:23:50|533.85|531.05|533.85|531.05|534.03|531.23|533.85|531.05|0
1651710240000|2022-05-05 00:24:00|533.67|530.87|533.85|531.05|533.85|531.05|533.67|530.87|0
1651710250000|2022-05-05 00:24:10|533.95|531.15|534.03|531.23|534.03|531.23|533.95|531.15|0
1651710260000|2022-05-05 00:24:20|534.22|531.42|534.4|531.6|534.4|531.6|534.22|531.42|0
1651710270000|2022-05-05 00:24:30|534.58|531.78|534.4|531.6|534.58|531.78|534.4|531.6|0
1651710280000|2022-05-05 00:24:40|534.58|531.78|534.58|531.78|534.58|531.78|534.58|531.78|0
1651710290000|2022-05-05 00:24:50|534.95|532.15|535.13|532.33|535.13|532.33|534.95|532.15|0
1651710300000|2022-05-05 00:25:00|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1651710310000|2022-05-05 00:25:10|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1651710320000|2022-05-05 00:25:20|534.76|531.96|534.76|531.96|534.76|531.96|534.68|531.88|0
1651710330000|2022-05-05 00:25:30|534.58|531.78|534.58|531.78|534.58|531.78|534.4|531.6|0
1651710350000|2022-05-05 00:25:50|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1651710360000|2022-05-05 00:26:00|534.68|531.88|534.76|531.96|534.76|531.96|534.68|531.88|0
1651710370000|2022-05-05 00:26:10|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1651710390000|2022-05-05 00:26:30|535.31|532.51|535.13|532.33|535.31|532.51|535.13|532.33|0
1651710400000|2022-05-05 00:26:40|535.22|532.42|535.22|532.42|535.31|532.51|535.22|532.42|0
1651710410000|2022-05-05 00:26:50|535.31|532.51|535.31|532.51|535.31|532.51|535.13|532.33|0
1651710430000|2022-05-05 00:27:10|535.13|532.33|534.95|532.15|535.22|532.42|534.95|532.15|0
1651710450000|2022-05-05 00:27:30|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1651710460000|2022-05-05 00:27:40|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1651710470000|2022-05-05 00:27:50|535.41|532.61|535.5|532.7|535.5|532.7|535.41|532.61|0
1651710480000|2022-05-05 00:28:00|535.31|532.51|535.5|532.7|535.5|532.7|535.31|532.51|0
1651710500000|2022-05-05 00:28:20|535.41|532.61|535.5|532.7|535.5|532.7|535.41|532.61|0
1651710510000|2022-05-05 00:28:30|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1651710520000|2022-05-05 00:28:40|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1651710530000|2022-05-05 00:28:50|535.96|533.16|535.96|533.16|535.96|533.16|535.96|533.16|0
1651710540000|2022-05-05 00:29:00|535.86|533.06|536.04|533.24|536.14|533.34|535.86|533.06|0
1651710560000|2022-05-05 00:29:20|536.23|533.43|536.14|533.34|536.23|533.43|536.14|533.34|0
1651710570000|2022-05-05 00:29:30|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1651710580000|2022-05-05 00:29:40|536.41|533.61|536.23|533.43|536.41|533.61|536.23|533.43|0
1651710590000|2022-05-05 00:29:50|536.41|533.61|536.41|533.61|536.41|533.61|536.32|533.52|0
1651710600000|2022-05-05 00:30:00|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1651710610000|2022-05-05 00:30:10|536.41|533.61|536.23|533.43|536.41|533.61|536.23|533.43|0
1651710620000|2022-05-05 00:30:20|536.41|533.61|536.23|533.43|536.41|533.61|536.04|533.24|0
1651710630000|2022-05-05 00:30:30|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1651710640000|2022-05-05 00:30:40|536.04|533.24|536.04|533.24|536.04|533.24|536.04|533.24|0
1651710670000|2022-05-05 00:31:10|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1651710700000|2022-05-05 00:31:40|536.41|533.61|536.04|533.24|536.41|533.61|536.04|533.24|0
1651710710000|2022-05-05 00:31:50|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1651710720000|2022-05-05 00:32:00|536.04|533.24|536.04|533.24|536.04|533.24|536.04|533.24|0
1651710740000|2022-05-05 00:32:20|536.23|533.43|536.04|533.24|536.23|533.43|536.04|533.24|0
1651710750000|2022-05-05 00:32:30|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1651710760000|2022-05-05 00:32:40|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1651710770000|2022-05-05 00:32:50|535.59|532.79|535.49|532.69|535.59|532.79|535.49|532.69|0
1651710780000|2022-05-05 00:33:00|535.68|532.88|535.68|532.88|535.68|532.88|535.68|532.88|0
1651710790000|2022-05-05 00:33:10|535.59|532.79|535.59|532.79|535.59|532.79|535.59|532.79|0
1651710800000|2022-05-05 00:33:20|535.49|532.69|535.49|532.69|535.49|532.69|535.31|532.51|0
1651710810000|2022-05-05 00:33:30|535.59|532.79|535.49|532.69|535.59|532.79|535.49|532.69|0
1651710820000|2022-05-05 00:33:40|535.31|532.51|535.13|532.33|535.31|532.51|535.13|532.33|0
1651710830000|2022-05-05 00:33:50|534.94|532.14|534.76|531.96|534.94|532.14|534.76|531.96|0
1651710840000|2022-05-05 00:34:00|534.58|531.78|534.58|531.78|534.58|531.78|534.58|531.78|0
1651710850000|2022-05-05 00:34:10|534.4|531.6|534.4|531.6|534.4|531.6|534.21|531.41|0
1651710870000|2022-05-05 00:34:30|534.21|531.41|534.13|531.33|534.21|531.41|534.13|531.33|0
1651710880000|2022-05-05 00:34:40|533.85|531.05|534.4|531.6|534.4|531.6|533.85|531.05|0
1651710890000|2022-05-05 00:34:50|534.21|531.41|534.4|531.6|534.4|531.6|534.21|531.41|0
1651710900000|2022-05-05 00:35:00|534.31|531.51|534.49|531.69|534.49|531.69|534.21|531.41|0
1651710910000|2022-05-05 00:35:10|534.58|531.78|534.4|531.6|534.58|531.78|534.4|531.6|0
1651710920000|2022-05-05 00:35:20|534.31|531.51|534.4|531.6|534.4|531.6|534.31|531.51|0
1651710940000|2022-05-05 00:35:40|534.31|531.51|534.31|531.51|534.31|531.51|534.31|531.51|0
1651710950000|2022-05-05 00:35:50|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1651710960000|2022-05-05 00:36:00|534.31|531.51|534.21|531.41|534.31|531.51|534.21|531.41|0
1651710970000|2022-05-05 00:36:10|534.03|531.23|534.03|531.23|534.03|531.23|534.03|531.23|0
1651711010000|2022-05-05 00:36:50|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1651711020000|2022-05-05 00:37:00|534.03|531.23|534.03|531.23|534.03|531.23|534.03|531.23|0
1651711030000|2022-05-05 00:37:10|533.85|531.05|533.85|531.05|533.85|531.05|533.85|531.05|0
1651711040000|2022-05-05 00:37:20|534.03|531.23|534.03|531.23|534.03|531.23|534.03|531.23|0
1651711050000|2022-05-05 00:37:30|534.13|531.33|533.85|531.05|534.13|531.33|533.85|531.05|0
1651711070000|2022-05-05 00:37:50|533.94|531.14|533.94|531.14|533.94|531.14|533.94|531.14|0
1651711080000|2022-05-05 00:38:00|533.85|531.05|533.94|531.14|533.94|531.14|533.85|531.05|0
1651711090000|2022-05-05 00:38:10|534.03|531.23|534.21|531.41|534.21|531.41|534.03|531.23|0
1651711100000|2022-05-05 00:38:20|534.4|531.6|534.76|531.96|534.94|532.14|534.4|531.6|0
1651711110000|2022-05-05 00:38:30|534.58|531.78|534.58|531.78|534.58|531.78|534.58|531.78|0
1651711120000|2022-05-05 00:38:40|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1651711140000|2022-05-05 00:39:00|534.21|531.41|534.67|531.87|534.67|531.87|534.21|531.41|0
1651711150000|2022-05-05 00:39:10|534.58|531.78|534.58|531.78|534.58|531.78|534.58|531.78|0
1651711160000|2022-05-05 00:39:20|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1651711170000|2022-05-05 00:39:30|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1651711180000|2022-05-05 00:39:40|534.58|531.78|534.39|531.59|534.58|531.78|534.39|531.59|0
1651711200000|2022-05-05 00:40:00|534.49|531.69|534.39|531.59|534.49|531.69|534.39|531.59|0
1651711220000|2022-05-05 00:40:20|534.58|531.78|534.58|531.78|534.58|531.78|534.58|531.78|0
1651711240000|2022-05-05 00:40:40|534.39|531.59|534.58|531.78|534.58|531.78|534.39|531.59|0
1651711250000|2022-05-05 00:40:50|534.49|531.69|534.39|531.59|534.49|531.69|534.39|531.59|0
1651711260000|2022-05-05 00:41:00|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1651711280000|2022-05-05 00:41:20|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1651711290000|2022-05-05 00:41:30|534.58|531.78|534.76|531.96|534.76|531.96|534.58|531.78|0
1651711310000|2022-05-05 00:41:50|534.85|532.05|534.85|532.05|534.85|532.05|534.85|532.05|0
1651711320000|2022-05-05 00:42:00|534.94|532.14|534.94|532.14|535.13|532.33|534.94|532.14|0
1651711330000|2022-05-05 00:42:10|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1651711350000|2022-05-05 00:42:30|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1651711360000|2022-05-05 00:42:40|535.12|532.32|535.04|532.24|535.12|532.32|535.04|532.24|0
1651711370000|2022-05-05 00:42:50|535.12|532.32|535.04|532.24|535.12|532.32|535.04|532.24|0
1651711380000|2022-05-05 00:43:00|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1651711390000|2022-05-05 00:43:10|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1651711400000|2022-05-05 00:43:20|535.04|532.24|535.12|532.32|535.12|532.32|535.04|532.24|0
1651711430000|2022-05-05 00:43:50|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1651711440000|2022-05-05 00:44:00|535.22|532.42|535.4|532.6|535.4|532.6|535.22|532.42|0
1651711460000|2022-05-05 00:44:20|535.31|532.51|535.49|532.69|535.49|532.69|535.31|532.51|0
1651711470000|2022-05-05 00:44:30|535.31|532.51|535.4|532.6|535.4|532.6|535.31|532.51|0
1651711480000|2022-05-05 00:44:40|535.49|532.69|535.49|532.69|535.49|532.69|535.49|532.69|0
1651711490000|2022-05-05 00:44:50|535.4|532.6|535.31|532.51|535.4|532.6|535.31|532.51|0
1651711520000|2022-05-05 00:45:20|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1651711530000|2022-05-05 00:45:30|535.31|532.51|535.12|532.32|535.31|532.51|535.12|532.32|0
1651711540000|2022-05-05 00:45:40|535.31|532.51|535.31|532.51|535.31|532.51|535.31|532.51|0
1651711550000|2022-05-05 00:45:50|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1651711560000|2022-05-05 00:46:00|535.22|532.42|535.04|532.24|535.22|532.42|535.04|532.24|0
1651711570000|2022-05-05 00:46:10|535.12|532.32|534.94|532.14|535.12|532.32|534.94|532.14|0
1651711580000|2022-05-05 00:46:20|535.04|532.24|534.94|532.14|535.04|532.24|534.94|532.14|0
1651711590000|2022-05-05 00:46:30|534.76|531.96|534.58|531.78|534.76|531.96|534.58|531.78|0
1651711600000|2022-05-05 00:46:40|534.76|531.96|534.67|531.87|534.76|531.96|534.58|531.78|0
1651711610000|2022-05-05 00:46:50|534.76|531.96|534.58|531.78|534.76|531.96|534.58|531.78|0
1651711630000|2022-05-05 00:47:10|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1651711640000|2022-05-05 00:47:20|534.21|531.41|534.12|531.32|534.21|531.41|534.12|531.32|0
1651711650000|2022-05-05 00:47:30|534.03|531.23|533.66|530.86|534.03|531.23|533.66|530.86|0
1651711660000|2022-05-05 00:47:40|534.03|531.23|534.3|531.5|534.3|531.5|534.03|531.23|0
1651711670000|2022-05-05 00:47:50|534.21|531.41|534.39|531.59|534.39|531.59|534.21|531.41|0
1651711680000|2022-05-05 00:48:00|534.21|531.41|534.39|531.59|534.39|531.59|534.21|531.41|0
1651711690000|2022-05-05 00:48:10|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1651711700000|2022-05-05 00:48:20|534.39|531.59|534.57|531.77|534.57|531.77|534.39|531.59|0
1651711710000|2022-05-05 00:48:30|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1651711720000|2022-05-05 00:48:40|534.3|531.5|534.12|531.32|534.3|531.5|534.12|531.32|0
1651711730000|2022-05-05 00:48:50|534.21|531.41|534.03|531.23|534.21|531.41|534.03|531.23|0
1651711740000|2022-05-05 00:49:00|534.21|531.41|534.49|531.69|534.49|531.69|534.21|531.41|0
1651711750000|2022-05-05 00:49:10|534.39|531.59|534.21|531.41|534.39|531.59|534.21|531.41|0
1651711760000|2022-05-05 00:49:20|534.03|531.23|534.03|531.23|534.03|531.23|534.03|531.23|0
1651711780000|2022-05-05 00:49:40|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1651711790000|2022-05-05 00:49:50|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1651711850000|2022-05-05 00:50:50|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1651711870000|2022-05-05 00:51:10|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1651711880000|2022-05-05 00:51:20|534.39|531.59|534.39|531.59|534.39|531.59|534.21|531.41|0
1651711890000|2022-05-05 00:51:30|534.49|531.69|534.39|531.59|534.49|531.69|534.39|531.59|0
1651711920000|2022-05-05 00:52:00|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1651711930000|2022-05-05 00:52:10|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1651711940000|2022-05-05 00:52:20|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1651711950000|2022-05-05 00:52:30|534.57|531.77|534.49|531.69|534.57|531.77|534.49|531.69|0
1651711960000|2022-05-05 00:52:40|534.39|531.59|534.49|531.69|534.57|531.77|534.39|531.59|0
1651711970000|2022-05-05 00:52:50|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1651711980000|2022-05-05 00:53:00|534.49|531.69|534.57|531.77|534.57|531.77|534.49|531.69|0
1651711990000|2022-05-05 00:53:10|534.76|531.96|534.76|531.96|534.76|531.96|534.67|531.87|0
1651712020000|2022-05-05 00:53:40|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1651712030000|2022-05-05 00:53:50|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1651712040000|2022-05-05 00:54:00|535.03|532.23|534.94|532.14|535.03|532.23|534.94|532.14|0
1651712050000|2022-05-05 00:54:10|535.03|532.23|535.03|532.23|535.03|532.23|534.94|532.14|0
1651712060000|2022-05-05 00:54:20|534.94|532.14|534.94|532.14|534.94|532.14|534.94|532.14|0
1651712070000|2022-05-05 00:54:30|535.03|532.23|535.03|532.23|535.03|532.23|535.03|532.23|0
1651712080000|2022-05-05 00:54:40|535.12|532.32|534.85|532.05|535.12|532.32|534.85|532.05|0
1651712090000|2022-05-05 00:54:50|534.76|531.96|534.85|532.05|534.85|532.05|534.76|531.96|0
1651712100000|2022-05-05 00:55:00|534.76|531.96|534.94|532.14|534.94|532.14|534.76|531.96|0
1651712110000|2022-05-05 00:55:10|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1651712120000|2022-05-05 00:55:20|535.22|532.42|535.3|532.5|535.3|532.5|535.22|532.42|0
1651712140000|2022-05-05 00:55:40|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1651712190000|2022-05-05 00:56:30|534.94|532.14|534.85|532.05|534.94|532.14|534.85|532.05|0
1651712200000|2022-05-05 00:56:40|534.76|531.96|534.76|531.96|534.76|531.96|534.76|531.96|0
1651712210000|2022-05-05 00:56:50|534.85|532.05|534.94|532.14|534.94|532.14|534.85|532.05|0
1651712230000|2022-05-05 00:57:10|535.12|532.32|534.94|532.14|535.12|532.32|534.94|532.14|0
1651712250000|2022-05-05 00:57:30|534.75|531.95|534.75|531.95|534.85|532.05|534.75|531.95|0
1651712260000|2022-05-05 00:57:40|534.85|532.05|534.67|531.87|534.85|532.05|534.67|531.87|0
1651712270000|2022-05-05 00:57:50|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1651712280000|2022-05-05 00:58:00|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1651712290000|2022-05-05 00:58:10|534.57|531.77|534.48|531.68|534.57|531.77|534.48|531.68|0
1651712300000|2022-05-05 00:58:20|534.57|531.77|534.39|531.59|534.57|531.77|534.39|531.59|0
1651712310000|2022-05-05 00:58:30|534.48|531.68|534.12|531.32|534.48|531.68|534.02|531.22|0
1651712320000|2022-05-05 00:58:40|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1651712330000|2022-05-05 00:58:50|533.84|531.04|534.02|531.22|534.02|531.22|533.84|531.04|0
1651712340000|2022-05-05 00:59:00|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1651712370000|2022-05-05 00:59:30|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1651712380000|2022-05-05 00:59:40|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1651712390000|2022-05-05 00:59:50|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1651712400000|2022-05-05 01:00:00|534.02|531.22|534.02|531.22|534.02|531.22|533.84|531.04|0
1651712420000|2022-05-05 01:00:20|534.12|531.32|534.02|531.22|534.12|531.32|534.02|531.22|0
1651712430000|2022-05-05 01:00:30|534.21|531.41|534.21|531.41|534.3|531.5|534.21|531.41|0
1651712450000|2022-05-05 01:00:50|534.3|531.5|534.21|531.41|534.3|531.5|534.21|531.41|0
1651712460000|2022-05-05 01:01:00|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1651712480000|2022-05-05 01:01:20|534.21|531.41|534.21|531.41|534.21|531.41|534.21|531.41|0
1651712490000|2022-05-05 01:01:30|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1651712500000|2022-05-05 01:01:40|533.94|531.14|533.84|531.04|533.94|531.14|533.84|531.04|0
1651712520000|2022-05-05 01:02:00|533.66|530.86|533.48|530.68|533.66|530.86|533.48|530.68|0
1651712530000|2022-05-05 01:02:10|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1651712550000|2022-05-05 01:02:30|533.66|530.86|534.02|531.22|534.02|531.22|533.66|530.86|0
1651712560000|2022-05-05 01:02:40|534.12|531.32|534.21|531.41|534.21|531.41|534.02|531.22|0
1651712570000|2022-05-05 01:02:50|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1651712580000|2022-05-05 01:03:00|534.21|531.41|534.21|531.41|534.21|531.41|534.12|531.32|0
1651712590000|2022-05-05 01:03:10|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1651712620000|2022-05-05 01:03:40|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1651712630000|2022-05-05 01:03:50|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1651712640000|2022-05-05 01:04:00|534.3|531.5|534.12|531.32|534.3|531.5|534.02|531.22|0
1651712650000|2022-05-05 01:04:10|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1651712710000|2022-05-05 01:05:10|534.02|531.22|533.93|531.13|534.02|531.22|533.93|531.13|0
1651712720000|2022-05-05 01:05:20|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1651712730000|2022-05-05 01:05:30|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1651712740000|2022-05-05 01:05:40|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1651712750000|2022-05-05 01:05:50|534.12|531.32|534.12|531.32|534.12|531.32|534.12|531.32|0
1651712760000|2022-05-05 01:06:00|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1651712800000|2022-05-05 01:06:40|534.3|531.5|534.3|531.5|534.3|531.5|534.3|531.5|0
1651712810000|2022-05-05 01:06:50|534.39|531.59|534.2|531.4|534.39|531.59|534.2|531.4|0
1651712840000|2022-05-05 01:07:20|534.02|531.22|533.84|531.04|534.02|531.22|533.84|531.04|0
1651712850000|2022-05-05 01:07:30|534.02|531.22|534.2|531.4|534.2|531.4|534.02|531.22|0
1651712870000|2022-05-05 01:07:50|534.02|531.22|533.84|531.04|534.02|531.22|533.84|531.04|0
1651712900000|2022-05-05 01:08:20|533.66|530.86|533.57|530.77|533.66|530.86|533.47|530.67|0
1651712910000|2022-05-05 01:08:30|533.66|530.86|533.66|530.86|533.66|530.86|533.47|530.67|0
1651712920000|2022-05-05 01:08:40|533.75|530.95|533.93|531.13|533.93|531.13|533.75|530.95|0
1651712930000|2022-05-05 01:08:50|533.84|531.04|533.84|531.04|533.84|531.04|533.84|531.04|0
1651712950000|2022-05-05 01:09:10|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1651712980000|2022-05-05 01:09:40|534.2|531.4|534.2|531.4|534.3|531.5|534.2|531.4|0
1651712990000|2022-05-05 01:09:50|534.3|531.5|534.39|531.59|534.39|531.59|534.3|531.5|0
1651713000000|2022-05-05 01:10:00|534.48|531.68|534.39|531.59|534.57|531.77|534.39|531.59|0
1651713010000|2022-05-05 01:10:10|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1651713020000|2022-05-05 01:10:20|534.3|531.5|534.3|531.5|534.39|531.59|534.3|531.5|0
1651713030000|2022-05-05 01:10:30|534.39|531.59|534.3|531.5|534.39|531.59|534.3|531.5|0
1651713040000|2022-05-05 01:10:40|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1651713050000|2022-05-05 01:10:50|534.3|531.5|534.39|531.59|534.39|531.59|534.3|531.5|0
1651713060000|2022-05-05 01:11:00|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1651713070000|2022-05-05 01:11:10|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1651713090000|2022-05-05 01:11:30|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1651713100000|2022-05-05 01:11:40|534.39|531.59|534.38|531.58|534.39|531.59|534.38|531.58|0
1651713110000|2022-05-05 01:11:50|534.48|531.68|534.38|531.58|534.48|531.68|534.38|531.58|0
1651713140000|2022-05-05 01:12:20|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1651713170000|2022-05-05 01:12:50|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1651713180000|2022-05-05 01:13:00|534.57|531.77|534.48|531.68|534.57|531.77|534.48|531.68|0
1651713190000|2022-05-05 01:13:10|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1651713200000|2022-05-05 01:13:20|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1651713220000|2022-05-05 01:13:40|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1651713250000|2022-05-05 01:14:10|534.48|531.68|534.57|531.77|534.57|531.77|534.38|531.58|0
1651713260000|2022-05-05 01:14:20|534.48|531.68|534.2|531.4|534.48|531.68|534.2|531.4|0
1651713270000|2022-05-05 01:14:30|534.57|531.77|534.48|531.68|534.57|531.77|534.38|531.58|0
1651713280000|2022-05-05 01:14:40|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1651713290000|2022-05-05 01:14:50|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1651713300000|2022-05-05 01:15:00|534.38|531.58|534.48|531.68|534.48|531.68|534.38|531.58|0
1651713310000|2022-05-05 01:15:10|534.57|531.77|534.48|531.68|534.57|531.77|534.48|531.68|0
1651713320000|2022-05-05 01:15:20|534.57|531.77|534.48|531.68|534.57|531.77|534.48|531.68|0
1651713330000|2022-05-05 01:15:30|534.38|531.58|534.57|531.77|534.57|531.77|534.38|531.58|0
1651713340000|2022-05-05 01:15:40|534.75|531.95|534.84|532.04|534.84|532.04|534.66|531.86|0
1651713350000|2022-05-05 01:15:50|534.75|531.95|534.75|531.95|534.75|531.95|534.75|531.95|0
1651713360000|2022-05-05 01:16:00|534.93|532.13|534.75|531.95|534.93|532.13|534.66|531.86|0
1651713380000|2022-05-05 01:16:20|534.93|532.13|534.84|532.04|534.93|532.13|534.84|532.04|0
1651713390000|2022-05-05 01:16:30|535.03|532.23|535.3|532.5|535.3|532.5|535.03|532.23|0
1651713400000|2022-05-05 01:16:40|535.11|532.31|535.11|532.31|535.11|532.31|535.11|532.31|0
1651713410000|2022-05-05 01:16:50|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1651713420000|2022-05-05 01:17:00|535.21|532.41|535.3|532.5|535.3|532.5|535.21|532.41|0
1651713430000|2022-05-05 01:17:10|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1651713440000|2022-05-05 01:17:20|535.57|532.77|535.57|532.77|535.57|532.77|535.57|532.77|0
1651713450000|2022-05-05 01:17:30|535.48|532.68|535.57|532.77|535.57|532.77|535.48|532.68|0
1651713460000|2022-05-05 01:17:40|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1651713470000|2022-05-05 01:17:50|535.39|532.59|535.39|532.59|535.39|532.59|535.3|532.5|0
1651713480000|2022-05-05 01:18:00|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1651713500000|2022-05-05 01:18:20|535.66|532.86|535.48|532.68|535.66|532.86|535.48|532.68|0
1651713510000|2022-05-05 01:18:30|535.57|532.77|535.66|532.86|535.66|532.86|535.48|532.68|0
1651713520000|2022-05-05 01:18:40|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1651713530000|2022-05-05 01:18:50|535.66|532.86|535.66|532.86|535.85|533.05|535.66|532.86|0
1651713540000|2022-05-05 01:19:00|535.48|532.68|535.48|532.68|535.48|532.68|535.48|532.68|0
1651713550000|2022-05-05 01:19:10|535.3|532.5|535.3|532.5|535.3|532.5|535.3|532.5|0
1651713560000|2022-05-05 01:19:20|535.11|532.31|535.3|532.5|535.3|532.5|535.11|532.31|0
1651713570000|2022-05-05 01:19:30|535.21|532.41|535.11|532.31|535.21|532.41|535.11|532.31|0
1651713580000|2022-05-05 01:19:40|534.93|532.13|534.66|531.86|534.93|532.13|534.66|531.86|0
1651713590000|2022-05-05 01:19:50|534.57|531.77|534.75|531.95|534.75|531.95|534.57|531.77|0
1651713600000|2022-05-05 01:20:00|534.57|531.77|534.57|531.77|534.57|531.77|534.57|531.77|0
1651713610000|2022-05-05 01:20:10|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1651713620000|2022-05-05 01:20:20|534.75|531.95|534.75|531.95|534.75|531.95|534.75|531.95|0
1651713630000|2022-05-05 01:20:30|534.93|532.13|534.93|532.13|534.93|532.13|534.93|532.13|0
1651713640000|2022-05-05 01:20:40|534.84|532.04|534.56|531.76|534.93|532.13|534.56|531.76|0
1651713650000|2022-05-05 01:20:50|534.38|531.58|534.2|531.4|534.38|531.58|534.2|531.4|0
1651713660000|2022-05-05 01:21:00|534.11|531.31|533.65|530.85|534.11|531.31|533.65|530.85|0
1651713670000|2022-05-05 01:21:10|533.56|530.76|533.56|530.76|533.56|530.76|533.47|530.67|0
1651713680000|2022-05-05 01:21:20|533.65|530.85|533.47|530.67|533.65|530.85|533.47|530.67|0
1651713700000|2022-05-05 01:21:40|533.65|530.85|533.65|530.85|533.65|530.85|533.65|530.85|0
1651713710000|2022-05-05 01:21:50|533.75|530.95|533.83|531.03|533.83|531.03|533.75|530.95|0
1651713720000|2022-05-05 01:22:00|534.02|531.22|534.02|531.22|534.02|531.22|534.02|531.22|0
1651713730000|2022-05-05 01:22:10|534.2|531.4|534.38|531.58|534.38|531.58|534.02|531.22|0
1651713740000|2022-05-05 01:22:20|534.2|531.4|534.38|531.58|534.38|531.58|534.2|531.4|0
1651713760000|2022-05-05 01:22:40|534.2|531.4|534.2|531.4|534.2|531.4|534.2|531.4|0
1651713780000|2022-05-05 01:23:00|534.38|531.58|534.38|531.58|534.38|531.58|534.38|531.58|0
1651713790000|2022-05-05 01:23:10|534.2|531.4|534.02|531.22|534.2|531.4|534.02|531.22|0
1651713800000|2022-05-05 01:23:20|533.93|531.13|534.02|531.22|534.02|531.22|533.93|531.13|0
1651713810000|2022-05-05 01:23:30|533.83|531.03|533.65|530.85|533.83|531.03|533.65|530.85|0
1651713820000|2022-05-05 01:23:40|533.75|530.95|533.75|530.95|533.75|530.95|533.75|530.95|0
1651713830000|2022-05-05 01:23:50|533.83|531.03|533.83|531.03|533.83|531.03|533.83|531.03|0
1651713840000|2022-05-05 01:24:00|533.65|530.85|533.65|530.85|533.75|530.95|533.65|530.85|0
1651713850000|2022-05-05 01:24:10|533.47|530.67|533.47|530.67|533.47|530.67|533.47|530.67|0
1651713870000|2022-05-05 01:24:30|533.29|530.49|533.29|530.49|533.47|530.67|533.29|530.49|0
1651713880000|2022-05-05 01:24:40|533.47|530.67|533.38|530.58|533.47|530.67|533.38|530.58|0
1651713890000|2022-05-05 01:24:50|533.29|530.49|533.1|530.3|533.29|530.49|533.1|530.3|0
1651713900000|2022-05-05 01:25:00|532.92|530.12|532.37|529.57|532.92|530.12|532.37|529.57|0
1651713910000|2022-05-05 01:25:10|532.56|529.76|532.56|529.76|532.74|529.94|532.56|529.76|0
1651713920000|2022-05-05 01:25:20|532.65|529.85|533.02|530.22|533.02|530.22|532.65|529.85|0
1651713930000|2022-05-05 01:25:30|533.1|530.3|533.1|530.3|533.1|530.3|533.02|530.22|0
1651713940000|2022-05-05 01:25:40|533.02|530.22|532.56|529.76|533.02|530.22|532.56|529.76|0
1651713950000|2022-05-05 01:25:50|532.74|529.94|532.83|530.03|532.83|530.03|532.65|529.85|0
1651713960000|2022-05-05 01:26:00|532.92|530.12|532.56|529.76|532.92|530.12|532.56|529.76|0
1651713970000|2022-05-05 01:26:10|532.74|529.94|532.47|529.67|532.74|529.94|532.47|529.67|0
1651713980000|2022-05-05 01:26:20|532.65|529.85|532.47|529.67|532.65|529.85|532.37|529.57|0
1651713990000|2022-05-05 01:26:30|532.56|529.76|532.56|529.76|532.74|529.94|532.56|529.76|0
1651714000000|2022-05-05 01:26:40|532.19|529.39|532.01|529.21|532.19|529.39|532.01|529.21|0
1651714010000|2022-05-05 01:26:50|531.92|529.12|531.83|529.03|532.01|529.21|531.83|529.03|0
1651714020000|2022-05-05 01:27:00|532.01|529.21|532.19|529.39|532.19|529.39|532.01|529.21|0
1651714030000|2022-05-05 01:27:10|532.29|529.49|532.19|529.39|532.29|529.49|532.19|529.39|0
1651714040000|2022-05-05 01:27:20|532.01|529.21|532.01|529.21|532.01|529.21|531.92|529.12|0
1651714050000|2022-05-05 01:27:30|532.19|529.39|532.37|529.57|532.37|529.57|532.19|529.39|0
1651714060000|2022-05-05 01:27:40|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1651714070000|2022-05-05 01:27:50|532.29|529.49|532.19|529.39|532.29|529.49|532.19|529.39|0
1651714080000|2022-05-05 01:28:00|532.29|529.49|532.19|529.39|532.29|529.49|532.19|529.39|0
1651714090000|2022-05-05 01:28:10|532.01|529.21|532.01|529.21|532.1|529.3|532.01|529.21|0
1651714100000|2022-05-05 01:28:20|531.83|529.03|531.83|529.03|531.83|529.03|531.83|529.03|0
1651714130000|2022-05-05 01:28:50|532.1|529.3|532.01|529.21|532.1|529.3|532.01|529.21|0
1651714140000|2022-05-05 01:29:00|531.83|529.03|531.83|529.03|531.83|529.03|531.83|529.03|0
1651714150000|2022-05-05 01:29:10|532.01|529.21|532.01|529.21|532.19|529.39|532.01|529.21|0
1651714160000|2022-05-05 01:29:20|533.13|530.33|532.95|530.15|533.13|530.33|532.95|530.15|0
1651714170000|2022-05-05 01:29:30|533.23|530.43|533.31|530.51|533.31|530.51|533.23|530.43|0
1651714180000|2022-05-05 01:29:40|533.13|530.33|533.13|530.33|533.13|530.33|533.13|530.33|0
1651714200000|2022-05-05 01:30:00|533.5|530.7|533.95|531.15|534.22|531.42|533.5|530.7|0
1651714210000|2022-05-05 01:30:10|534.04|531.24|533.77|530.97|534.04|531.24|533.77|530.97|0
1651714220000|2022-05-05 01:30:20|533.5|530.7|533.68|530.88|533.68|530.88|533.5|530.7|0
1651714230000|2022-05-05 01:30:30|533.59|530.79|533.5|530.7|533.59|530.79|533.5|530.7|0
1651714240000|2022-05-05 01:30:40|533.59|530.79|533.31|530.51|533.59|530.79|533.31|530.51|0
1651714250000|2022-05-05 01:30:50|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1651714260000|2022-05-05 01:31:00|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1651714270000|2022-05-05 01:31:10|533.23|530.43|533.31|530.51|533.31|530.51|533.23|530.43|0
1651714280000|2022-05-05 01:31:20|533.13|530.33|533.31|530.51|533.31|530.51|533.13|530.33|0
1651714290000|2022-05-05 01:31:30|533.13|530.33|533.31|530.51|533.31|530.51|533.13|530.33|0
1651714300000|2022-05-05 01:31:40|533.5|530.7|533.5|530.7|533.5|530.7|533.5|530.7|0
1651714310000|2022-05-05 01:31:50|533.31|530.51|532.95|530.15|533.31|530.51|532.95|530.15|0
1651714320000|2022-05-05 01:32:00|532.77|529.97|531.86|529.06|532.77|529.97|531.86|529.06|0
1651714330000|2022-05-05 01:32:10|532.04|529.24|532.14|529.34|532.14|529.34|532.04|529.24|0
1651714340000|2022-05-05 01:32:20|532.04|529.24|532.95|530.15|532.95|530.15|532.04|529.24|0
1651714350000|2022-05-05 01:32:30|533.13|530.33|533.13|530.33|533.13|530.33|532.95|530.15|0
1651714360000|2022-05-05 01:32:40|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1651714370000|2022-05-05 01:32:50|532.95|530.15|533.04|530.24|533.13|530.33|532.95|530.15|0
1651714380000|2022-05-05 01:33:00|533.13|530.33|533.31|530.51|533.31|530.51|533.13|530.33|0
1651714390000|2022-05-05 01:33:10|532.95|530.15|533.13|530.33|533.13|530.33|532.95|530.15|0
1651714400000|2022-05-05 01:33:20|532.95|530.15|532.95|530.15|533.04|530.24|532.95|530.15|0
1651714410000|2022-05-05 01:33:30|533.13|530.33|533.31|530.51|533.31|530.51|533.13|530.33|0
1651714420000|2022-05-05 01:33:40|533.13|530.33|533.31|530.51|533.31|530.51|533.04|530.24|0
1651714430000|2022-05-05 01:33:50|533.49|530.69|533.68|530.88|533.68|530.88|533.41|530.61|0
1651714440000|2022-05-05 01:34:00|533.77|530.97|533.86|531.06|533.86|531.06|533.77|530.97|0
1651714450000|2022-05-05 01:34:10|534.04|531.24|533.95|531.15|534.04|531.24|533.86|531.06|0
1651714460000|2022-05-05 01:34:20|534.04|531.24|533.77|530.97|534.04|531.24|533.77|530.97|0
1651714470000|2022-05-05 01:34:30|533.68|530.88|533.68|530.88|533.68|530.88|533.68|530.88|0
1651714480000|2022-05-05 01:34:40|533.86|531.06|534.22|531.42|534.22|531.42|533.86|531.06|0
1651714490000|2022-05-05 01:34:50|534.32|531.52|534.22|531.42|534.4|531.6|534.22|531.42|0
1651714500000|2022-05-05 01:35:00|534.32|531.52|534.4|531.6|534.4|531.6|534.32|531.52|0
1651714510000|2022-05-05 01:35:10|534.5|531.7|534.04|531.24|534.5|531.7|534.04|531.24|0
1651714520000|2022-05-05 01:35:20|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1651714530000|2022-05-05 01:35:30|534.4|531.6|534.59|531.79|534.59|531.79|534.4|531.6|0
1651714540000|2022-05-05 01:35:40|534.68|531.88|534.77|531.97|534.86|532.06|534.68|531.88|0
1651714550000|2022-05-05 01:35:50|534.86|532.06|534.68|531.88|534.86|532.06|534.68|531.88|0
1651714560000|2022-05-05 01:36:00|534.4|531.6|534.59|531.79|534.59|531.79|534.22|531.42|0
1651714570000|2022-05-05 01:36:10|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1651714580000|2022-05-05 01:36:20|534.32|531.52|534.22|531.42|534.32|531.52|534.22|531.42|0
1651714590000|2022-05-05 01:36:30|534.04|531.24|534.22|531.42|534.22|531.42|534.04|531.24|0
1651714600000|2022-05-05 01:36:40|534.13|531.33|534.22|531.42|534.22|531.42|534.13|531.33|0
1651714610000|2022-05-05 01:36:50|534.13|531.33|534.22|531.42|534.22|531.42|534.13|531.33|0
1651714620000|2022-05-05 01:37:00|534.4|531.6|534.22|531.42|534.4|531.6|534.22|531.42|0
1651714630000|2022-05-05 01:37:10|534.32|531.52|534.22|531.42|534.32|531.52|534.22|531.42|0
1651714640000|2022-05-05 01:37:20|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1651714650000|2022-05-05 01:37:30|534.22|531.42|534.22|531.42|534.32|531.52|534.22|531.42|0
1651714660000|2022-05-05 01:37:40|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1651714670000|2022-05-05 01:37:50|534.32|531.52|534.4|531.6|534.4|531.6|534.32|531.52|0
1651714680000|2022-05-05 01:38:00|534.59|531.79|534.59|531.79|534.59|531.79|534.4|531.6|0
1651714690000|2022-05-05 01:38:10|534.77|531.97|534.59|531.79|534.77|531.97|534.59|531.79|0
1651714700000|2022-05-05 01:38:20|534.5|531.7|534.5|531.7|534.59|531.79|534.5|531.7|0
1651714710000|2022-05-05 01:38:30|534.77|531.97|534.4|531.6|534.77|531.97|534.4|531.6|0
1651714720000|2022-05-05 01:38:40|534.22|531.42|534.04|531.24|534.22|531.42|534.04|531.24|0
1651714730000|2022-05-05 01:38:50|533.95|531.15|534.04|531.24|534.04|531.24|533.95|531.15|0
1651714740000|2022-05-05 01:39:00|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1651714750000|2022-05-05 01:39:10|534.4|531.6|534.4|531.6|534.4|531.6|534.4|531.6|0
1651714770000|2022-05-05 01:39:30|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1651714780000|2022-05-05 01:39:40|534.32|531.52|534.32|531.52|534.32|531.52|534.32|531.52|0
1651714790000|2022-05-05 01:39:50|534.22|531.42|534.22|531.42|534.22|531.42|534.13|531.33|0
1651714800000|2022-05-05 01:40:00|534.32|531.52|534.59|531.79|534.77|531.97|534.32|531.52|0
1651714810000|2022-05-05 01:40:10|534.22|531.42|534.13|531.33|534.22|531.42|534.13|531.33|0
1651714820000|2022-05-05 01:40:20|534.04|531.24|534.4|531.6|534.4|531.6|534.04|531.24|0
1651714830000|2022-05-05 01:40:30|534.59|531.79|534.77|531.97|534.77|531.97|534.59|531.79|0
1651714840000|2022-05-05 01:40:40|534.86|532.06|535.13|532.33|535.13|532.33|534.86|532.06|0
1651714850000|2022-05-05 01:40:50|535.04|532.24|535.13|532.33|535.13|532.33|535.04|532.24|0
1651714870000|2022-05-05 01:41:10|535.23|532.43|535.13|532.33|535.23|532.43|535.13|532.33|0
1651714880000|2022-05-05 01:41:20|535.04|532.24|535.5|532.7|535.5|532.7|535.04|532.24|0
1651714890000|2022-05-05 01:41:30|535.86|533.06|536.32|533.52|536.32|533.52|535.86|533.06|0
1651714900000|2022-05-05 01:41:40|536.04|533.24|536.04|533.24|536.32|533.52|536.04|533.24|0
1651714910000|2022-05-05 01:41:50|536.32|533.52|536.32|533.52|536.32|533.52|536.32|533.52|0
1651714920000|2022-05-05 01:42:00|536.23|533.43|536.41|533.61|536.41|533.61|536.23|533.43|0
1651714930000|2022-05-05 01:42:10|536.5|533.7|536.41|533.61|536.5|533.7|536.41|533.61|0
1651714940000|2022-05-05 01:42:20|536.5|533.7|536.77|533.97|536.77|533.97|536.5|533.7|0
1651714950000|2022-05-05 01:42:30|536.96|534.16|536.77|533.97|536.96|534.16|536.77|533.97|0
1651714960000|2022-05-05 01:42:40|536.87|534.07|536.41|533.61|536.87|534.07|536.41|533.61|0
1651714970000|2022-05-05 01:42:50|536.23|533.43|536.41|533.61|536.41|533.61|536.23|533.43|0
1651714980000|2022-05-05 01:43:00|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1651714990000|2022-05-05 01:43:10|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1651715000000|2022-05-05 01:43:20|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1651715010000|2022-05-05 01:43:30|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1651715030000|2022-05-05 01:43:50|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1651715040000|2022-05-05 01:44:00|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1651715050000|2022-05-05 01:44:10|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1651715060000|2022-05-05 01:44:20|536.41|533.61|536.22|533.42|536.41|533.61|536.22|533.42|0
1651715080000|2022-05-05 01:44:40|536.14|533.34|536.22|533.42|536.22|533.42|536.04|533.24|0
1651715090000|2022-05-05 01:44:50|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1651715100000|2022-05-05 01:45:00|536.22|533.42|536.22|533.42|536.22|533.42|536.22|533.42|0
1651715110000|2022-05-05 01:45:10|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1651715120000|2022-05-05 01:45:20|536.14|533.34|536.04|533.24|536.14|533.34|536.04|533.24|0
1651715130000|2022-05-05 01:45:30|535.95|533.15|536.14|533.34|536.14|533.34|535.86|533.06|0
1651715140000|2022-05-05 01:45:40|536.22|533.42|536.04|533.24|536.22|533.42|535.86|533.06|0
1651715150000|2022-05-05 01:45:50|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1651715160000|2022-05-05 01:46:00|536.14|533.34|536.32|533.52|536.32|533.52|536.14|533.34|0
1651715170000|2022-05-05 01:46:10|536.41|533.61|536.5|533.7|536.5|533.7|536.41|533.61|0
1651715180000|2022-05-05 01:46:20|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1651715190000|2022-05-05 01:46:30|536.32|533.52|536.41|533.61|536.41|533.61|536.32|533.52|0
1651715200000|2022-05-05 01:46:40|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1651715210000|2022-05-05 01:46:50|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1651715220000|2022-05-05 01:47:00|536.5|533.7|536.41|533.61|536.59|533.79|536.41|533.61|0
1651715230000|2022-05-05 01:47:10|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1651715240000|2022-05-05 01:47:20|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1651715260000|2022-05-05 01:47:40|536.95|534.15|536.95|534.15|536.95|534.15|536.95|534.15|0
1651715270000|2022-05-05 01:47:50|537.14|534.34|537.14|534.34|537.14|534.34|537.14|534.34|0
1651715280000|2022-05-05 01:48:00|537.32|534.52|537.5|534.7|537.5|534.7|537.32|534.52|0
1651715290000|2022-05-05 01:48:10|537.68|534.88|537.68|534.88|537.78|534.98|537.68|534.88|0
1651715300000|2022-05-05 01:48:20|537.5|534.7|537.78|534.98|537.78|534.98|537.5|534.7|0
1651715310000|2022-05-05 01:48:30|537.68|534.88|537.5|534.7|537.68|534.88|537.5|534.7|0
1651715320000|2022-05-05 01:48:40|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1651715340000|2022-05-05 01:49:00|537.5|534.7|537.78|534.98|537.87|535.07|537.5|534.7|0
1651715350000|2022-05-05 01:49:10|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1651715360000|2022-05-05 01:49:20|537.96|535.16|537.87|535.07|537.96|535.16|537.87|535.07|0
1651715370000|2022-05-05 01:49:30|537.68|534.88|537.87|535.07|537.87|535.07|537.68|534.88|0
1651715380000|2022-05-05 01:49:40|537.96|535.16|538.05|535.25|538.05|535.25|537.87|535.07|0
1651715390000|2022-05-05 01:49:50|537.87|535.07|537.68|534.88|537.87|535.07|537.68|534.88|0
1651715400000|2022-05-05 01:50:00|537.78|534.98|537.87|535.07|537.87|535.07|537.78|534.98|0
1651715420000|2022-05-05 01:50:20|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1651715440000|2022-05-05 01:50:40|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1651715450000|2022-05-05 01:50:50|537.78|534.98|537.68|534.88|537.87|535.07|537.68|534.88|0
1651715460000|2022-05-05 01:51:00|537.87|535.07|537.78|534.98|537.87|535.07|537.78|534.98|0
1651715470000|2022-05-05 01:51:10|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1651715480000|2022-05-05 01:51:20|537.78|534.98|538.05|535.25|538.05|535.25|537.68|534.88|0
1651715490000|2022-05-05 01:51:30|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1651715500000|2022-05-05 01:51:40|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1651715510000|2022-05-05 01:51:50|537.96|535.16|537.87|535.07|537.96|535.16|537.87|535.07|0
1651715520000|2022-05-05 01:52:00|537.68|534.88|537.87|535.07|537.87|535.07|537.68|534.88|0
1651715530000|2022-05-05 01:52:10|537.78|534.98|537.68|534.88|537.78|534.98|537.68|534.88|0
1651715540000|2022-05-05 01:52:20|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1651715550000|2022-05-05 01:52:30|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1651715580000|2022-05-05 01:53:00|538.05|535.25|538.41|535.61|538.41|535.61|538.05|535.25|0
1651715610000|2022-05-05 01:53:30|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1651715620000|2022-05-05 01:53:40|538.23|535.43|538.23|535.43|538.23|535.43|538.14|535.34|0
1651715630000|2022-05-05 01:53:50|538.05|535.25|537.96|535.16|538.05|535.25|537.96|535.16|0
1651715640000|2022-05-05 01:54:00|538.05|535.25|538.23|535.43|538.23|535.43|538.05|535.25|0
1651715650000|2022-05-05 01:54:10|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1651715660000|2022-05-05 01:54:20|538.05|535.25|538.23|535.43|538.23|535.43|538.05|535.25|0
1651715670000|2022-05-05 01:54:30|538.41|535.61|538.6|535.8|538.6|535.8|538.41|535.61|0
1651715690000|2022-05-05 01:54:50|538.41|535.61|538.41|535.61|538.51|535.71|538.41|535.61|0
1651715700000|2022-05-05 01:55:00|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1651715710000|2022-05-05 01:55:10|538.05|535.25|537.68|534.88|538.05|535.25|537.68|534.88|0
1651715720000|2022-05-05 01:55:20|537.86|535.06|537.5|534.7|537.86|535.06|537.5|534.7|0
1651715740000|2022-05-05 01:55:40|537.32|534.52|537.41|534.61|537.41|534.61|537.32|534.52|0
1651715750000|2022-05-05 01:55:50|537.32|534.52|537.5|534.7|537.5|534.7|537.32|534.52|0
1651715760000|2022-05-05 01:56:00|537.59|534.79|537.86|535.06|537.86|535.06|537.59|534.79|0
1651715770000|2022-05-05 01:56:10|537.78|534.98|537.68|534.88|537.86|535.06|537.68|534.88|0
1651715780000|2022-05-05 01:56:20|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1651715800000|2022-05-05 01:56:40|537.41|534.61|537.41|534.61|537.41|534.61|537.41|534.61|0
1651715810000|2022-05-05 01:56:50|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1651715820000|2022-05-05 01:57:00|537.5|534.7|537.41|534.61|537.5|534.7|537.41|534.61|0
1651715830000|2022-05-05 01:57:10|537.5|534.7|537.59|534.79|537.59|534.79|537.5|534.7|0
1651715840000|2022-05-05 01:57:20|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1651715850000|2022-05-05 01:57:30|537.32|534.52|537.32|534.52|537.32|534.52|537.13|534.33|0
1651715860000|2022-05-05 01:57:40|537.13|534.33|537.32|534.52|537.32|534.52|537.13|534.33|0
1651715870000|2022-05-05 01:57:50|537.23|534.43|537.13|534.33|537.23|534.43|537.13|534.33|0
1651715880000|2022-05-05 01:58:00|536.95|534.15|537.13|534.33|537.13|534.33|536.95|534.15|0
1651715890000|2022-05-05 01:58:10|536.95|534.15|537.23|534.43|537.23|534.43|536.95|534.15|0
1651715900000|2022-05-05 01:58:20|537.32|534.52|537.32|534.52|537.41|534.61|537.32|534.52|0
1651715930000|2022-05-05 01:58:50|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1651715940000|2022-05-05 01:59:00|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1651715950000|2022-05-05 01:59:10|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1651715960000|2022-05-05 01:59:20|537.41|534.61|537.41|534.61|537.41|534.61|537.23|534.43|0
1651715970000|2022-05-05 01:59:30|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1651715980000|2022-05-05 01:59:40|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1651715990000|2022-05-05 01:59:50|537.32|534.52|537.32|534.52|537.32|534.52|537.32|534.52|0
1651716000000|2022-05-05 02:00:00|537.23|534.43|537.41|534.61|537.5|534.7|537.23|534.43|0
1651716010000|2022-05-05 02:00:10|537.5|534.7|537.32|534.52|537.5|534.7|537.13|534.33|0
1651716020000|2022-05-05 02:00:20|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1651716030000|2022-05-05 02:00:30|537.32|534.52|537.41|534.61|537.41|534.61|537.32|534.52|0
1651716040000|2022-05-05 02:00:40|537.32|534.52|537.32|534.52|537.5|534.7|537.32|534.52|0
1651716050000|2022-05-05 02:00:50|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1651716060000|2022-05-05 02:01:00|537.32|534.52|537.5|534.7|537.5|534.7|537.32|534.52|0
1651716070000|2022-05-05 02:01:10|537.86|535.06|538.05|535.25|538.05|535.25|537.86|535.06|0
1651716080000|2022-05-05 02:01:20|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1651716090000|2022-05-05 02:01:30|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1651716100000|2022-05-05 02:01:40|537.68|534.88|537.86|535.06|537.86|535.06|537.68|534.88|0
1651716110000|2022-05-05 02:01:50|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1651716120000|2022-05-05 02:02:00|537.5|534.7|537.68|534.88|537.68|534.88|537.5|534.7|0
1651716150000|2022-05-05 02:02:30|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1651716160000|2022-05-05 02:02:40|537.5|534.7|537.68|534.88|537.68|534.88|537.5|534.7|0
1651716170000|2022-05-05 02:02:50|537.86|535.06|538.05|535.25|538.05|535.25|537.86|535.06|0
1651716180000|2022-05-05 02:03:00|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1651716190000|2022-05-05 02:03:10|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1651716210000|2022-05-05 02:03:30|537.77|534.97|537.96|535.16|537.96|535.16|537.77|534.97|0
1651716220000|2022-05-05 02:03:40|538.05|535.25|538.23|535.43|538.23|535.43|538.05|535.25|0
1651716230000|2022-05-05 02:03:50|538.32|535.52|538.23|535.43|538.32|535.52|538.23|535.43|0
1651716250000|2022-05-05 02:04:10|538.04|535.24|538.04|535.24|538.04|535.24|537.86|535.06|0
1651716260000|2022-05-05 02:04:20|538.23|535.43|538.14|535.34|538.23|535.43|538.14|535.34|0
1651716270000|2022-05-05 02:04:30|538.04|535.24|538.23|535.43|538.23|535.43|538.04|535.24|0
1651716280000|2022-05-05 02:04:40|538.32|535.52|538.23|535.43|538.32|535.52|538.23|535.43|0
1651716300000|2022-05-05 02:05:00|538.32|535.52|538.41|535.61|538.41|535.61|538.32|535.52|0
1651716310000|2022-05-05 02:05:10|538.51|535.71|538.41|535.61|538.51|535.71|538.41|535.61|0
1651716330000|2022-05-05 02:05:30|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1651716340000|2022-05-05 02:05:40|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1651716360000|2022-05-05 02:06:00|537.96|535.16|537.96|535.16|537.96|535.16|537.96|535.16|0
1651716370000|2022-05-05 02:06:10|537.86|535.06|538.04|535.24|538.04|535.24|537.86|535.06|0
1651716380000|2022-05-05 02:06:20|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1651716410000|2022-05-05 02:06:50|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1651716420000|2022-05-05 02:07:00|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1651716440000|2022-05-05 02:07:20|538.04|535.24|537.86|535.06|538.04|535.24|537.77|534.97|0
1651716470000|2022-05-05 02:07:50|537.77|534.97|537.68|534.88|537.77|534.97|537.68|534.88|0
1651716480000|2022-05-05 02:08:00|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1651716490000|2022-05-05 02:08:10|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1651716510000|2022-05-05 02:08:30|538.23|535.43|538.04|535.24|538.23|535.43|538.04|535.24|0
1651716530000|2022-05-05 02:08:50|537.86|535.06|537.96|535.16|537.96|535.16|537.86|535.06|0
1651716540000|2022-05-05 02:09:00|537.86|535.06|537.68|534.88|537.86|535.06|537.68|534.88|0
1651716550000|2022-05-05 02:09:10|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1651716560000|2022-05-05 02:09:20|538.04|535.24|537.96|535.16|538.04|535.24|537.96|535.16|0
1651716570000|2022-05-05 02:09:30|537.86|535.06|537.68|534.88|537.86|535.06|537.68|534.88|0
1651716580000|2022-05-05 02:09:40|537.5|534.7|537.49|534.69|537.5|534.7|537.49|534.69|0
1651716590000|2022-05-05 02:09:50|537.31|534.51|537.49|534.69|537.49|534.69|537.31|534.51|0
1651716600000|2022-05-05 02:10:00|537.41|534.61|537.31|534.51|537.41|534.61|537.31|534.51|0
1651716610000|2022-05-05 02:10:10|537.49|534.69|537.31|534.51|537.49|534.69|537.31|534.51|0
1651716640000|2022-05-05 02:10:40|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1651716650000|2022-05-05 02:10:50|537.41|534.61|537.31|534.51|537.49|534.69|537.31|534.51|0
1651716660000|2022-05-05 02:11:00|537.41|534.61|537.31|534.51|537.41|534.61|537.31|534.51|0
1651716670000|2022-05-05 02:11:10|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1651716680000|2022-05-05 02:11:20|536.95|534.15|537.13|534.33|537.13|534.33|536.95|534.15|0
1651716690000|2022-05-05 02:11:30|537.22|534.42|537.31|534.51|537.31|534.51|537.22|534.42|0
1651716710000|2022-05-05 02:11:50|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1651716730000|2022-05-05 02:12:10|537.31|534.51|537.49|534.69|537.49|534.69|537.31|534.51|0
1651716740000|2022-05-05 02:12:20|537.41|534.61|537.49|534.69|537.49|534.69|537.31|534.51|0
1651716750000|2022-05-05 02:12:30|537.41|534.61|537.49|534.69|537.49|534.69|537.41|534.61|0
1651716760000|2022-05-05 02:12:40|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1651716770000|2022-05-05 02:12:50|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1651716780000|2022-05-05 02:13:00|537.13|534.33|537.31|534.51|537.31|534.51|537.13|534.33|0
1651716790000|2022-05-05 02:13:10|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1651716810000|2022-05-05 02:13:30|537.41|534.61|537.31|534.51|537.41|534.61|537.31|534.51|0
1651716840000|2022-05-05 02:14:00|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1651716850000|2022-05-05 02:14:10|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1651716870000|2022-05-05 02:14:30|537.59|534.79|537.86|535.06|537.86|535.06|537.59|534.79|0
1651716880000|2022-05-05 02:14:40|538.04|535.24|537.86|535.06|538.04|535.24|537.86|535.06|0
1651716890000|2022-05-05 02:14:50|537.68|534.88|537.68|534.88|537.77|534.97|537.68|534.88|0
1651716900000|2022-05-05 02:15:00|537.77|534.97|537.31|534.51|537.77|534.97|537.31|534.51|0
1651716910000|2022-05-05 02:15:10|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1651716920000|2022-05-05 02:15:20|537.59|534.79|537.68|534.88|537.68|534.88|537.59|534.79|0
1651716970000|2022-05-05 02:16:10|537.86|535.06|537.49|534.69|537.86|535.06|537.49|534.69|0
1651716980000|2022-05-05 02:16:20|537.59|534.79|537.59|534.79|537.59|534.79|537.59|534.79|0
1651716990000|2022-05-05 02:16:30|537.49|534.69|537.41|534.61|537.49|534.69|537.41|534.61|0
1651717000000|2022-05-05 02:16:40|537.31|534.51|537.31|534.51|537.41|534.61|537.31|534.51|0
1651717010000|2022-05-05 02:16:50|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1651717020000|2022-05-05 02:17:00|537.31|534.51|537.31|534.51|537.49|534.69|537.31|534.51|0
1651717070000|2022-05-05 02:17:50|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1651717080000|2022-05-05 02:18:00|537.49|534.69|537.68|534.88|537.68|534.88|537.49|534.69|0
1651717090000|2022-05-05 02:18:10|537.77|534.97|537.68|534.88|537.77|534.97|537.68|534.88|0
1651717100000|2022-05-05 02:18:20|537.77|534.97|537.67|534.87|537.77|534.97|537.67|534.87|0
1651717110000|2022-05-05 02:18:30|537.77|534.97|537.86|535.06|537.86|535.06|537.77|534.97|0
1651717120000|2022-05-05 02:18:40|537.77|534.97|537.77|534.97|537.86|535.06|537.77|534.97|0
1651717130000|2022-05-05 02:18:50|537.67|534.87|537.59|534.79|537.67|534.87|537.59|534.79|0
1651717140000|2022-05-05 02:19:00|537.67|534.87|537.67|534.87|537.77|534.97|537.67|534.87|0
1651717150000|2022-05-05 02:19:10|537.77|534.97|537.86|535.06|537.86|535.06|537.77|534.97|0
1651717160000|2022-05-05 02:19:20|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1651717170000|2022-05-05 02:19:30|537.86|535.06|537.86|535.06|537.86|535.06|537.77|534.97|0
1651717180000|2022-05-05 02:19:40|537.77|534.97|537.67|534.87|537.77|534.97|537.67|534.87|0
1651717190000|2022-05-05 02:19:50|537.86|535.06|537.49|534.69|537.86|535.06|537.49|534.69|0
1651717200000|2022-05-05 02:20:00|537.67|534.87|537.86|535.06|537.86|535.06|537.67|534.87|0
1651717210000|2022-05-05 02:20:10|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1651717220000|2022-05-05 02:20:20|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1651717230000|2022-05-05 02:20:30|538.04|535.24|537.95|535.15|538.04|535.24|537.86|535.06|0
1651717240000|2022-05-05 02:20:40|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1651717250000|2022-05-05 02:20:50|538.22|535.42|538.41|535.61|538.41|535.61|538.22|535.42|0
1651717270000|2022-05-05 02:21:10|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1651717280000|2022-05-05 02:21:20|538.04|535.24|537.95|535.15|538.22|535.42|537.95|535.15|0
1651717290000|2022-05-05 02:21:30|538.04|535.24|538.04|535.24|538.04|535.24|537.67|534.87|0
1651717300000|2022-05-05 02:21:40|537.86|535.06|538.04|535.24|538.04|535.24|537.86|535.06|0
1651717310000|2022-05-05 02:21:50|538.22|535.42|538.41|535.61|538.41|535.61|538.22|535.42|0
1651717330000|2022-05-05 02:22:10|538.95|536.15|538.77|535.97|538.95|536.15|538.77|535.97|0
1651717340000|2022-05-05 02:22:20|538.87|536.07|539.14|536.34|539.14|536.34|538.87|536.07|0
1651717350000|2022-05-05 02:22:30|539.32|536.52|538.95|536.15|539.32|536.52|538.95|536.15|0
1651717380000|2022-05-05 02:23:00|538.77|535.97|538.77|535.97|538.77|535.97|538.77|535.97|0
1651717390000|2022-05-05 02:23:10|538.95|536.15|539.32|536.52|539.32|536.52|538.95|536.15|0
1651717400000|2022-05-05 02:23:20|539.14|536.34|539.05|536.25|539.14|536.34|539.05|536.25|0
1651717410000|2022-05-05 02:23:30|538.95|536.15|538.95|536.15|538.95|536.15|538.95|536.15|0
1651717440000|2022-05-05 02:24:00|539.14|536.34|539.14|536.34|539.14|536.34|539.14|536.34|0
1651717450000|2022-05-05 02:24:10|539.32|536.52|539.32|536.52|539.32|536.52|539.32|536.52|0
1651717460000|2022-05-05 02:24:20|539.5|536.7|539.5|536.7|539.5|536.7|539.5|536.7|0
1651717470000|2022-05-05 02:24:30|539.69|536.89|539.5|536.7|539.69|536.89|539.5|536.7|0
1651717480000|2022-05-05 02:24:40|539.32|536.52|539.32|536.52|539.32|536.52|539.32|536.52|0
1651717500000|2022-05-05 02:25:00|539.41|536.61|539.5|536.7|539.5|536.7|539.41|536.61|0
1651717510000|2022-05-05 02:25:10|539.6|536.8|539.5|536.7|539.69|536.89|539.5|536.7|0
1651717530000|2022-05-05 02:25:30|539.32|536.52|539.32|536.52|539.32|536.52|539.32|536.52|0
1651717550000|2022-05-05 02:25:50|539.5|536.7|538.95|536.15|539.5|536.7|538.95|536.15|0
1651717570000|2022-05-05 02:26:10|539.32|536.52|539.5|536.7|539.5|536.7|539.32|536.52|0
1651717590000|2022-05-05 02:26:30|539.32|536.52|539.5|536.7|539.5|536.7|539.32|536.52|0
1651717620000|2022-05-05 02:27:00|539.32|536.52|539.32|536.52|539.32|536.52|539.32|536.52|0
1651717630000|2022-05-05 02:27:10|539.5|536.7|539.5|536.7|539.5|536.7|539.32|536.52|0
1651717640000|2022-05-05 02:27:20|539.41|536.61|539.32|536.52|539.41|536.61|539.32|536.52|0
1651717650000|2022-05-05 02:27:30|539.14|536.34|539.32|536.52|539.32|536.52|539.14|536.34|0
1651717660000|2022-05-05 02:27:40|539.14|536.34|539.14|536.34|539.14|536.34|539.14|536.34|0
1651717670000|2022-05-05 02:27:50|538.95|536.15|538.95|536.15|538.95|536.15|538.86|536.06|0
1651717680000|2022-05-05 02:28:00|538.86|536.06|539.05|536.25|539.05|536.25|538.86|536.06|0
1651717690000|2022-05-05 02:28:10|538.95|536.15|538.95|536.15|538.95|536.15|538.95|536.15|0
1651717700000|2022-05-05 02:28:20|538.86|536.06|538.95|536.15|539.13|536.33|538.86|536.06|0
1651717710000|2022-05-05 02:28:30|538.77|535.97|538.77|535.97|538.77|535.97|538.77|535.97|0
1651717720000|2022-05-05 02:28:40|538.59|535.79|538.77|535.97|538.77|535.97|538.59|535.79|0
1651717730000|2022-05-05 02:28:50|538.95|536.15|538.86|536.06|538.95|536.15|538.86|536.06|0
1651717740000|2022-05-05 02:29:00|538.77|535.97|539.05|536.25|539.05|536.25|538.77|535.97|0
1651717750000|2022-05-05 02:29:10|539.13|536.33|538.95|536.15|539.13|536.33|538.95|536.15|0
1651717760000|2022-05-05 02:29:20|539.13|536.33|538.95|536.15|539.13|536.33|538.95|536.15|0
1651717780000|2022-05-05 02:29:40|538.77|535.97|538.95|536.15|538.95|536.15|538.77|535.97|0
1651717790000|2022-05-05 02:29:50|538.77|535.97|538.4|535.6|538.77|535.97|538.4|535.6|0
1651717800000|2022-05-05 02:30:00|538.31|535.51|538.4|535.6|538.4|535.6|538.31|535.51|0
1651717810000|2022-05-05 02:30:10|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1651717820000|2022-05-05 02:30:20|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1651717830000|2022-05-05 02:30:30|538.22|535.42|538.04|535.24|538.22|535.42|538.04|535.24|0
1651717840000|2022-05-05 02:30:40|538.22|535.42|538.04|535.24|538.4|535.6|538.04|535.24|0
1651717850000|2022-05-05 02:30:50|538.22|535.42|538.04|535.24|538.22|535.42|538.04|535.24|0
1651717860000|2022-05-05 02:31:00|538.22|535.42|538.31|535.51|538.31|535.51|538.22|535.42|0
1651717870000|2022-05-05 02:31:10|538.22|535.42|538.4|535.6|538.4|535.6|538.22|535.42|0
1651717880000|2022-05-05 02:31:20|538.59|535.79|538.59|535.79|538.59|535.79|538.59|535.79|0
1651717890000|2022-05-05 02:31:30|538.4|535.6|538.5|535.7|538.5|535.7|538.4|535.6|0
1651717900000|2022-05-05 02:31:40|538.59|535.79|538.4|535.6|538.59|535.79|538.4|535.6|0
1651717920000|2022-05-05 02:32:00|538.22|535.42|538.4|535.6|538.4|535.6|538.22|535.42|0
1651717940000|2022-05-05 02:32:20|538.58|535.78|538.4|535.6|538.58|535.78|538.4|535.6|0
1651717950000|2022-05-05 02:32:30|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1651717980000|2022-05-05 02:33:00|538.77|535.97|538.58|535.78|538.77|535.97|538.58|535.78|0
1651717990000|2022-05-05 02:33:10|538.5|535.7|538.58|535.78|538.58|535.78|538.5|535.7|0
1651718000000|2022-05-05 02:33:20|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1651718010000|2022-05-05 02:33:30|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1651718030000|2022-05-05 02:33:50|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1651718040000|2022-05-05 02:34:00|538.58|535.78|538.58|535.78|538.58|535.78|538.5|535.7|0
1651718050000|2022-05-05 02:34:10|538.4|535.6|538.58|535.78|538.58|535.78|538.4|535.6|0
1651718060000|2022-05-05 02:34:20|538.68|535.88|538.77|535.97|538.77|535.97|538.68|535.88|0
1651718070000|2022-05-05 02:34:30|538.58|535.78|538.68|535.88|538.77|535.97|538.58|535.78|0
1651718080000|2022-05-05 02:34:40|538.77|535.97|538.77|535.97|538.77|535.97|538.77|535.97|0
1651718090000|2022-05-05 02:34:50|538.95|536.15|538.86|536.06|538.95|536.15|538.86|536.06|0
1651718100000|2022-05-05 02:35:00|538.95|536.15|538.95|536.15|538.95|536.15|538.95|536.15|0
1651718110000|2022-05-05 02:35:10|538.77|535.97|539.13|536.33|539.13|536.33|538.77|535.97|0
1651718120000|2022-05-05 02:35:20|539.5|536.7|539.5|536.7|539.5|536.7|539.5|536.7|0
1651718130000|2022-05-05 02:35:30|539.41|536.61|539.5|536.7|539.5|536.7|539.41|536.61|0
1651718140000|2022-05-05 02:35:40|539.41|536.61|539.5|536.7|539.5|536.7|539.41|536.61|0
1651718150000|2022-05-05 02:35:50|539.32|536.52|539.32|536.52|539.32|536.52|539.32|536.52|0
1651718160000|2022-05-05 02:36:00|539.5|536.7|539.5|536.7|539.5|536.7|539.5|536.7|0
1651718200000|2022-05-05 02:36:40|539.32|536.52|539.32|536.52|539.32|536.52|539.32|536.52|0
1651718210000|2022-05-05 02:36:50|539.13|536.33|539.13|536.33|539.13|536.33|539.13|536.33|0
1651718220000|2022-05-05 02:37:00|539.04|536.24|538.95|536.15|539.04|536.24|538.95|536.15|0
1651718240000|2022-05-05 02:37:20|538.77|535.97|538.77|535.97|538.77|535.97|538.77|535.97|0
1651718260000|2022-05-05 02:37:40|538.95|536.15|538.95|536.15|538.95|536.15|538.95|536.15|0
1651718270000|2022-05-05 02:37:50|539.13|536.33|539.13|536.33|539.23|536.43|539.13|536.33|0
1651718280000|2022-05-05 02:38:00|539.31|536.51|539.23|536.43|539.31|536.51|539.23|536.43|0
1651718290000|2022-05-05 02:38:10|539.13|536.33|539.23|536.43|539.23|536.43|539.13|536.33|0
1651718300000|2022-05-05 02:38:20|539.13|536.33|539.31|536.51|539.31|536.51|539.13|536.33|0
1651718320000|2022-05-05 02:38:40|539.13|536.33|538.95|536.15|539.13|536.33|538.95|536.15|0
1651718350000|2022-05-05 02:39:10|538.77|535.97|538.77|535.97|538.77|535.97|538.77|535.97|0
1651718360000|2022-05-05 02:39:20|538.68|535.88|538.58|535.78|538.68|535.88|538.58|535.78|0
1651718370000|2022-05-05 02:39:30|538.77|535.97|538.77|535.97|538.77|535.97|538.77|535.97|0
1651718380000|2022-05-05 02:39:40|538.86|536.06|538.86|536.06|538.86|536.06|538.86|536.06|0
1651718390000|2022-05-05 02:39:50|538.77|535.97|538.58|535.78|538.77|535.97|538.58|535.78|0
1651718400000|2022-05-05 02:40:00|538.77|535.97|538.77|535.97|538.77|535.97|538.68|535.88|0
1651718410000|2022-05-05 02:40:10|538.58|535.78|538.77|535.97|538.77|535.97|538.58|535.78|0
1651718420000|2022-05-05 02:40:20|538.58|535.78|538.68|535.88|538.68|535.88|538.58|535.78|0
1651718430000|2022-05-05 02:40:30|538.58|535.78|538.58|535.78|538.68|535.88|538.58|535.78|0
1651718450000|2022-05-05 02:40:50|538.49|535.69|538.4|535.6|538.49|535.69|538.4|535.6|0
1651718460000|2022-05-05 02:41:00|538.49|535.69|538.58|535.78|538.58|535.78|538.49|535.69|0
1651718470000|2022-05-05 02:41:10|538.49|535.69|538.4|535.6|538.49|535.69|538.4|535.6|0
1651718480000|2022-05-05 02:41:20|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1651718490000|2022-05-05 02:41:30|538.31|535.51|538.49|535.69|538.49|535.69|538.22|535.42|0
1651718500000|2022-05-05 02:41:40|538.4|535.6|538.22|535.42|538.4|535.6|538.22|535.42|0
1651718530000|2022-05-05 02:42:10|538.31|535.51|538.31|535.51|538.4|535.6|538.22|535.42|0
1651718540000|2022-05-05 02:42:20|538.22|535.42|538.4|535.6|538.4|535.6|538.22|535.42|0
1651718550000|2022-05-05 02:42:30|538.22|535.42|538.22|535.42|538.31|535.51|538.22|535.42|0
1651718610000|2022-05-05 02:43:30|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1651718620000|2022-05-05 02:43:40|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1651718630000|2022-05-05 02:43:50|538.4|535.6|538.58|535.78|538.58|535.78|538.4|535.6|0
1651718650000|2022-05-05 02:44:10|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651718660000|2022-05-05 02:44:20|538.76|535.96|538.4|535.6|538.76|535.96|538.4|535.6|0
1651718680000|2022-05-05 02:44:40|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1651718690000|2022-05-05 02:44:50|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1651718700000|2022-05-05 02:45:00|538.22|535.42|538.4|535.6|538.4|535.6|538.22|535.42|0
1651718720000|2022-05-05 02:45:20|538.31|535.51|538.21|535.41|538.31|535.51|538.21|535.41|0
1651718740000|2022-05-05 02:45:40|538.31|535.51|538.21|535.41|538.31|535.51|538.21|535.41|0
1651718750000|2022-05-05 02:45:50|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1651718800000|2022-05-05 02:46:40|538.58|535.78|538.68|535.88|538.76|535.96|538.58|535.78|0
1651718810000|2022-05-05 02:46:50|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1651718830000|2022-05-05 02:47:10|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651718840000|2022-05-05 02:47:20|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1651718850000|2022-05-05 02:47:30|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1651718860000|2022-05-05 02:47:40|538.76|535.96|538.31|535.51|538.76|535.96|538.31|535.51|0
1651718870000|2022-05-05 02:47:50|538.21|535.41|538.21|535.41|538.21|535.41|538.21|535.41|0
1651718900000|2022-05-05 02:48:20|538.31|535.51|538.21|535.41|538.31|535.51|538.21|535.41|0
1651718930000|2022-05-05 02:48:50|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1651718940000|2022-05-05 02:49:00|538.13|535.33|538.13|535.33|538.13|535.33|538.13|535.33|0
1651718950000|2022-05-05 02:49:10|538.21|535.41|538.21|535.41|538.21|535.41|538.21|535.41|0
1651718970000|2022-05-05 02:49:30|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1651718980000|2022-05-05 02:49:40|538.4|535.6|538.21|535.41|538.4|535.6|538.21|535.41|0
1651718990000|2022-05-05 02:49:50|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1651719000000|2022-05-05 02:50:00|538.13|535.33|537.85|535.05|538.13|535.33|537.85|535.05|0
1651719010000|2022-05-05 02:50:10|537.67|534.87|537.85|535.05|537.85|535.05|537.67|534.87|0
1651719020000|2022-05-05 02:50:20|537.67|534.87|537.67|534.87|537.76|534.96|537.67|534.87|0
1651719030000|2022-05-05 02:50:30|537.58|534.78|537.48|534.68|537.66|534.86|537.48|534.68|0
1651719040000|2022-05-05 02:50:40|537.66|534.86|537.85|535.05|537.85|535.05|537.66|534.86|0
1651719060000|2022-05-05 02:51:00|537.94|535.14|538.03|535.23|538.03|535.23|537.94|535.14|0
1651719070000|2022-05-05 02:51:10|537.85|535.05|537.85|535.05|537.85|535.05|537.85|535.05|0
1651719080000|2022-05-05 02:51:20|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1651719090000|2022-05-05 02:51:30|537.85|535.05|537.94|535.14|537.94|535.14|537.85|535.05|0
1651719110000|2022-05-05 02:51:50|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1651719120000|2022-05-05 02:52:00|538.13|535.33|538.13|535.33|538.21|535.41|538.13|535.33|0
1651719130000|2022-05-05 02:52:10|538.21|535.41|538.13|535.33|538.21|535.41|538.13|535.33|0
1651719140000|2022-05-05 02:52:20|538.21|535.41|538.03|535.23|538.21|535.41|538.03|535.23|0
1651719150000|2022-05-05 02:52:30|537.94|535.14|538.12|535.32|538.12|535.32|537.94|535.14|0
1651719160000|2022-05-05 02:52:40|538.21|535.41|538.21|535.41|538.21|535.41|538.21|535.41|0
1651719170000|2022-05-05 02:52:50|538.31|535.51|538.21|535.41|538.31|535.51|538.21|535.41|0
1651719180000|2022-05-05 02:53:00|538.31|535.51|538.31|535.51|538.31|535.51|538.21|535.41|0
1651719190000|2022-05-05 02:53:10|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1651719210000|2022-05-05 02:53:30|538.21|535.41|538.21|535.41|538.21|535.41|538.21|535.41|0
1651719220000|2022-05-05 02:53:40|538.31|535.51|538.21|535.41|538.31|535.51|538.21|535.41|0
1651719230000|2022-05-05 02:53:50|538.31|535.51|538.21|535.41|538.4|535.6|538.21|535.41|0
1651719250000|2022-05-05 02:54:10|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1651719270000|2022-05-05 02:54:30|538.21|535.41|538.21|535.41|538.21|535.41|538.21|535.41|0
1651719280000|2022-05-05 02:54:40|538.31|535.51|538.21|535.41|538.31|535.51|538.21|535.41|0
1651719290000|2022-05-05 02:54:50|538.31|535.51|538.31|535.51|538.39|535.59|538.31|535.51|0
1651719300000|2022-05-05 02:55:00|538.39|535.59|538.31|535.51|538.39|535.59|538.31|535.51|0
1651719310000|2022-05-05 02:55:10|538.21|535.41|538.21|535.41|538.21|535.41|538.21|535.41|0
1651719330000|2022-05-05 02:55:30|538.31|535.51|538.21|535.41|538.31|535.51|538.21|535.41|0
1651719340000|2022-05-05 02:55:40|538.39|535.59|538.21|535.41|538.39|535.59|538.21|535.41|0
1651719360000|2022-05-05 02:56:00|538.03|535.23|537.85|535.05|538.03|535.23|537.85|535.05|0
1651719380000|2022-05-05 02:56:20|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1651719420000|2022-05-05 02:57:00|537.94|535.14|538.03|535.23|538.03|535.23|537.94|535.14|0
1651719450000|2022-05-05 02:57:30|538.21|535.41|538.31|535.51|538.31|535.51|538.21|535.41|0
1651719460000|2022-05-05 02:57:40|538.21|535.41|538.58|535.78|538.58|535.78|538.21|535.41|0
1651719470000|2022-05-05 02:57:50|538.67|535.87|538.58|535.78|538.67|535.87|538.58|535.78|0
1651719480000|2022-05-05 02:58:00|538.67|535.87|538.67|535.87|538.67|535.87|538.67|535.87|0
1651719490000|2022-05-05 02:58:10|538.58|535.78|538.58|535.78|538.58|535.78|538.58|535.78|0
1651719500000|2022-05-05 02:58:20|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1651719510000|2022-05-05 02:58:30|538.94|536.14|538.94|536.14|538.94|536.14|538.94|536.14|0
1651719520000|2022-05-05 02:58:40|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1651719530000|2022-05-05 02:58:50|538.94|536.14|538.94|536.14|538.94|536.14|538.76|535.96|0
1651719600000|2022-05-05 03:00:00|538.58|535.78|538.21|535.41|538.58|535.78|538.21|535.41|0
1651719610000|2022-05-05 03:00:10|538.39|535.59|538.58|535.78|538.58|535.78|538.39|535.59|0
1651719630000|2022-05-05 03:00:30|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1651719640000|2022-05-05 03:00:40|538.31|535.51|538.39|535.59|538.39|535.59|538.31|535.51|0
1651719650000|2022-05-05 03:00:50|538.31|535.51|538.21|535.41|538.31|535.51|538.21|535.41|0
1651719660000|2022-05-05 03:01:00|537.94|535.14|537.84|535.04|537.94|535.14|537.84|535.04|0
1651719670000|2022-05-05 03:01:10|537.66|534.86|537.57|534.77|537.66|534.86|537.57|534.77|0
1651719680000|2022-05-05 03:01:20|537.48|534.68|537.3|534.5|537.48|534.68|537.3|534.5|0
1651719690000|2022-05-05 03:01:30|537.21|534.41|536.93|534.13|537.21|534.41|536.93|534.13|0
1651719700000|2022-05-05 03:01:40|537.11|534.31|537.3|534.5|537.3|534.5|537.11|534.31|0
1651719710000|2022-05-05 03:01:50|537.39|534.59|537.3|534.5|537.39|534.59|537.3|534.5|0
1651719720000|2022-05-05 03:02:00|537.21|534.41|537.3|534.5|537.3|534.5|537.21|534.41|0
1651719730000|2022-05-05 03:02:10|537.11|534.31|537.3|534.5|537.3|534.5|537.11|534.31|0
1651719740000|2022-05-05 03:02:20|537.39|534.59|537.3|534.5|537.39|534.59|537.3|534.5|0
1651719750000|2022-05-05 03:02:30|537.21|534.41|537.21|534.41|537.21|534.41|537.21|534.41|0
1651719760000|2022-05-05 03:02:40|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1651719830000|2022-05-05 03:03:50|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1651719840000|2022-05-05 03:04:00|537.3|534.5|537.39|534.59|537.39|534.59|537.3|534.5|0
1651719850000|2022-05-05 03:04:10|537.3|534.5|537.39|534.59|537.39|534.59|537.3|534.5|0
1651719860000|2022-05-05 03:04:20|537.3|534.5|537.84|535.04|537.84|535.04|537.3|534.5|0
1651719880000|2022-05-05 03:04:40|537.66|534.86|537.66|534.86|537.76|534.96|537.66|534.86|0
1651719900000|2022-05-05 03:05:00|537.48|534.68|537.48|534.68|537.48|534.68|537.48|534.68|0
1651719960000|2022-05-05 03:06:00|537.66|534.86|537.66|534.86|537.66|534.86|537.66|534.86|0
1651719980000|2022-05-05 03:06:20|537.84|535.04|537.84|535.04|537.84|535.04|537.84|535.04|0
1651719990000|2022-05-05 03:06:30|537.66|534.86|537.66|534.86|537.66|534.86|537.66|534.86|0
1651720000000|2022-05-05 03:06:40|537.75|534.95|537.66|534.86|537.75|534.95|537.66|534.86|0
1651720020000|2022-05-05 03:07:00|537.84|535.04|538.12|535.32|538.12|535.32|537.84|535.04|0
1651720030000|2022-05-05 03:07:10|538.21|535.41|538.21|535.41|538.21|535.41|538.21|535.41|0
1651720050000|2022-05-05 03:07:30|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1651720090000|2022-05-05 03:08:10|537.84|535.04|537.84|535.04|537.84|535.04|537.84|535.04|0
1651720100000|2022-05-05 03:08:20|537.75|534.95|537.75|534.95|537.75|534.95|537.66|534.86|0
1651720110000|2022-05-05 03:08:30|537.84|535.04|537.84|535.04|537.84|535.04|537.84|535.04|0
1651720120000|2022-05-05 03:08:40|537.66|534.86|537.66|534.86|537.66|534.86|537.66|534.86|0
1651720130000|2022-05-05 03:08:50|537.84|535.04|537.66|534.86|537.84|535.04|537.66|534.86|0
1651720140000|2022-05-05 03:09:00|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1651720150000|2022-05-05 03:09:10|537.66|534.86|537.75|534.95|537.75|534.95|537.66|534.86|0
1651720160000|2022-05-05 03:09:20|537.66|534.86|537.75|534.95|537.75|534.95|537.66|534.86|0
1651720170000|2022-05-05 03:09:30|537.84|535.04|537.39|534.59|537.84|535.04|537.39|534.59|0
1651720180000|2022-05-05 03:09:40|537.48|534.68|537.39|534.59|537.48|534.68|537.39|534.59|0
1651720190000|2022-05-05 03:09:50|537.29|534.49|536.2|533.4|537.29|534.49|536.2|533.4|0
1651720200000|2022-05-05 03:10:00|536.02|533.22|536.38|533.58|536.38|533.58|536.02|533.22|0
1651720210000|2022-05-05 03:10:10|536.56|533.76|536.75|533.95|536.75|533.95|536.56|533.76|0
1651720220000|2022-05-05 03:10:20|536.56|533.76|536.38|533.58|536.56|533.76|536.38|533.58|0
1651720230000|2022-05-05 03:10:30|536.48|533.68|536.56|533.76|536.56|533.76|536.48|533.68|0
1651720240000|2022-05-05 03:10:40|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1651720250000|2022-05-05 03:10:50|536.66|533.86|536.75|533.95|536.75|533.95|536.56|533.76|0
1651720260000|2022-05-05 03:11:00|536.56|533.76|536.48|533.68|536.56|533.76|536.38|533.58|0
1651720270000|2022-05-05 03:11:10|536.38|533.58|536.48|533.68|536.48|533.68|536.38|533.58|0
1651720280000|2022-05-05 03:11:20|536.38|533.58|536.48|533.68|536.48|533.68|536.38|533.58|0
1651720290000|2022-05-05 03:11:30|536.56|533.76|536.66|533.86|536.66|533.86|536.56|533.76|0
1651720300000|2022-05-05 03:11:40|536.75|533.95|536.66|533.86|536.75|533.95|536.66|533.86|0
1651720310000|2022-05-05 03:11:50|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1651720320000|2022-05-05 03:12:00|536.74|533.94|536.93|534.13|536.93|534.13|536.74|533.94|0
1651720330000|2022-05-05 03:12:10|536.84|534.04|536.84|534.04|536.93|534.13|536.84|534.04|0
1651720340000|2022-05-05 03:12:20|536.74|533.94|536.74|533.94|536.74|533.94|536.74|533.94|0
1651720350000|2022-05-05 03:12:30|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1651720360000|2022-05-05 03:12:40|537.02|534.22|537.02|534.22|537.11|534.31|537.02|534.22|0
1651720370000|2022-05-05 03:12:50|537.11|534.31|537.02|534.22|537.11|534.31|537.02|534.22|0
1651720380000|2022-05-05 03:13:00|536.93|534.13|536.93|534.13|536.93|534.13|536.93|534.13|0
1651720420000|2022-05-05 03:13:40|536.74|533.94|536.56|533.76|536.74|533.94|536.56|533.76|0
1651720450000|2022-05-05 03:14:10|536.74|533.94|536.66|533.86|536.74|533.94|536.66|533.86|0
1651720460000|2022-05-05 03:14:20|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1651720500000|2022-05-05 03:15:00|536.38|533.58|536.56|533.76|536.56|533.76|536.38|533.58|0
1651720530000|2022-05-05 03:15:30|536.38|533.58|536.01|533.21|536.38|533.58|536.01|533.21|0
1651720540000|2022-05-05 03:15:40|536.2|533.4|536.38|533.58|536.38|533.58|536.2|533.4|0
1651720550000|2022-05-05 03:15:50|536.2|533.4|536.38|533.58|536.38|533.58|536.2|533.4|0
1651720570000|2022-05-05 03:16:10|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1651720590000|2022-05-05 03:16:30|536.01|533.21|536.2|533.4|536.2|533.4|536.01|533.21|0
1651720600000|2022-05-05 03:16:40|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1651720630000|2022-05-05 03:17:10|536.11|533.31|536.01|533.21|536.11|533.31|536.01|533.21|0
1651720700000|2022-05-05 03:18:20|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1651720710000|2022-05-05 03:18:30|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1651720730000|2022-05-05 03:18:50|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1651720740000|2022-05-05 03:19:00|536.11|533.31|536.11|533.31|536.11|533.31|536.11|533.31|0
1651720750000|2022-05-05 03:19:10|536.2|533.4|536.01|533.21|536.2|533.4|536.01|533.21|0
1651720780000|2022-05-05 03:19:40|535.92|533.12|535.83|533.03|535.92|533.12|535.83|533.03|0
1651720790000|2022-05-05 03:19:50|535.65|532.85|535.28|532.48|535.65|532.85|535.28|532.48|0
1651720800000|2022-05-05 03:20:00|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1651720810000|2022-05-05 03:20:10|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1651720830000|2022-05-05 03:20:30|535.47|532.67|535.47|532.67|535.47|532.67|535.47|532.67|0
1651720840000|2022-05-05 03:20:40|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1651720850000|2022-05-05 03:20:50|535.83|533.03|535.74|532.94|535.83|533.03|535.65|532.85|0
1651720860000|2022-05-05 03:21:00|535.83|533.03|535.92|533.12|536.01|533.21|535.83|533.03|0
1651720870000|2022-05-05 03:21:10|536.01|533.21|535.83|533.03|536.01|533.21|535.83|533.03|0
1651720880000|2022-05-05 03:21:20|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1651720910000|2022-05-05 03:21:50|536.11|533.31|536.19|533.39|536.19|533.39|536.11|533.31|0
1651720930000|2022-05-05 03:22:10|536.01|533.21|535.83|533.03|536.01|533.21|535.83|533.03|0
1651720940000|2022-05-05 03:22:20|535.74|532.94|536.01|533.21|536.01|533.21|535.74|532.94|0
1651720950000|2022-05-05 03:22:30|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1651720960000|2022-05-05 03:22:40|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1651720980000|2022-05-05 03:23:00|535.92|533.12|536.01|533.21|536.01|533.21|535.92|533.12|0
1651720990000|2022-05-05 03:23:10|535.92|533.12|536.01|533.21|536.01|533.21|535.92|533.12|0
1651721000000|2022-05-05 03:23:20|535.92|533.12|535.83|533.03|535.92|533.12|535.83|533.03|0
1651721010000|2022-05-05 03:23:30|535.74|532.94|535.83|533.03|535.83|533.03|535.74|532.94|0
1651721030000|2022-05-05 03:23:50|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1651721070000|2022-05-05 03:24:30|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1651721080000|2022-05-05 03:24:40|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1651721100000|2022-05-05 03:25:00|535.65|532.85|535.65|532.85|535.65|532.85|535.65|532.85|0
1651721160000|2022-05-05 03:26:00|535.56|532.76|535.46|532.66|535.56|532.76|535.46|532.66|0
1651721210000|2022-05-05 03:26:50|535.65|532.85|535.74|532.94|535.74|532.94|535.65|532.85|0
1651721220000|2022-05-05 03:27:00|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1651721230000|2022-05-05 03:27:10|535.65|532.85|535.74|532.94|535.74|532.94|535.65|532.85|0
1651721240000|2022-05-05 03:27:20|535.65|532.85|535.65|532.85|535.65|532.85|535.46|532.66|0
1651721250000|2022-05-05 03:27:30|535.46|532.66|535.46|532.66|535.46|532.66|535.46|532.66|0
1651721260000|2022-05-05 03:27:40|535.38|532.58|535.28|532.48|535.38|532.58|535.28|532.48|0
1651721270000|2022-05-05 03:27:50|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1651721290000|2022-05-05 03:28:10|534.73|531.93|534.83|532.03|534.83|532.03|534.73|531.93|0
1651721300000|2022-05-05 03:28:20|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1651721310000|2022-05-05 03:28:30|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1651721360000|2022-05-05 03:29:20|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1651721370000|2022-05-05 03:29:30|535.1|532.3|535.01|532.21|535.1|532.3|535.01|532.21|0
1651721380000|2022-05-05 03:29:40|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1651721390000|2022-05-05 03:29:50|534.73|531.93|534.73|531.93|534.73|531.93|534.73|531.93|0
1651721400000|2022-05-05 03:30:00|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1651721440000|2022-05-05 03:30:40|535.1|532.3|535.1|532.3|535.1|532.3|535.1|532.3|0
1651721470000|2022-05-05 03:31:10|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1651721480000|2022-05-05 03:31:20|535.46|532.66|535.46|532.66|535.46|532.66|535.46|532.66|0
1651721490000|2022-05-05 03:31:30|535.56|532.76|535.46|532.66|535.56|532.76|535.46|532.66|0
1651721510000|2022-05-05 03:31:50|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1651721520000|2022-05-05 03:32:00|535.46|532.66|535.46|532.66|535.56|532.76|535.46|532.66|0
1651721540000|2022-05-05 03:32:20|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1651721560000|2022-05-05 03:32:40|535.83|533.03|535.83|533.03|535.83|533.03|535.83|533.03|0
1651721570000|2022-05-05 03:32:50|535.92|533.12|535.83|533.03|535.92|533.12|535.83|533.03|0
1651721600000|2022-05-05 03:33:20|535.92|533.12|535.83|533.03|535.92|533.12|535.83|533.03|0
1651721610000|2022-05-05 03:33:30|535.92|533.12|535.92|533.12|535.92|533.12|535.83|533.03|0
1651721620000|2022-05-05 03:33:40|536.01|533.21|535.83|533.03|536.01|533.21|535.83|533.03|0
1651721640000|2022-05-05 03:34:00|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1651721650000|2022-05-05 03:34:10|536.19|533.39|536.1|533.3|536.19|533.39|536.1|533.3|0
1651721660000|2022-05-05 03:34:20|536.19|533.39|536.1|533.3|536.19|533.39|536.01|533.21|0
1651721670000|2022-05-05 03:34:30|536.01|533.21|535.92|533.12|536.01|533.21|535.92|533.12|0
1651721680000|2022-05-05 03:34:40|535.83|533.03|536.01|533.21|536.01|533.21|535.83|533.03|0
1651721730000|2022-05-05 03:35:30|536.1|533.3|536.01|533.21|536.1|533.3|536.01|533.21|0
1651721740000|2022-05-05 03:35:40|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1651721750000|2022-05-05 03:35:50|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1651721780000|2022-05-05 03:36:20|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651721800000|2022-05-05 03:36:40|535.92|533.12|535.82|533.02|535.92|533.12|535.82|533.02|0
1651721810000|2022-05-05 03:36:50|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1651721820000|2022-05-05 03:37:00|535.82|533.02|535.82|533.02|535.82|533.02|535.74|532.94|0
1651721830000|2022-05-05 03:37:10|535.64|532.84|535.82|533.02|535.82|533.02|535.64|532.84|0
1651721840000|2022-05-05 03:37:20|535.64|532.84|535.28|532.48|535.64|532.84|535.28|532.48|0
1651721850000|2022-05-05 03:37:30|535.46|532.66|535.46|532.66|535.46|532.66|535.46|532.66|0
1651721860000|2022-05-05 03:37:40|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1651721880000|2022-05-05 03:38:00|535.64|532.84|535.82|533.02|535.82|533.02|535.64|532.84|0
1651721900000|2022-05-05 03:38:20|535.64|532.84|535.64|532.84|535.74|532.94|535.64|532.84|0
1651721920000|2022-05-05 03:38:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651721930000|2022-05-05 03:38:50|535.92|533.12|535.82|533.02|535.92|533.12|535.82|533.02|0
1651721970000|2022-05-05 03:39:30|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1651721980000|2022-05-05 03:39:40|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1651722010000|2022-05-05 03:40:10|536.28|533.48|536.19|533.39|536.28|533.48|536.19|533.39|0
1651722030000|2022-05-05 03:40:30|536.28|533.48|536.28|533.48|536.28|533.48|536.28|533.48|0
1651722040000|2022-05-05 03:40:40|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1651722080000|2022-05-05 03:41:20|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651722110000|2022-05-05 03:41:50|536.01|533.21|535.82|533.02|536.01|533.21|535.82|533.02|0
1651722130000|2022-05-05 03:42:10|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1651722140000|2022-05-05 03:42:20|535.82|533.02|535.64|532.84|535.82|533.02|535.64|532.84|0
1651722150000|2022-05-05 03:42:30|535.74|532.94|535.74|532.94|535.74|532.94|535.74|532.94|0
1651722160000|2022-05-05 03:42:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651722190000|2022-05-05 03:43:10|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1651722230000|2022-05-05 03:43:50|535.46|532.66|535.46|532.66|535.55|532.75|535.46|532.66|0
1651722250000|2022-05-05 03:44:10|535.28|532.48|535.37|532.57|535.37|532.57|535.28|532.48|0
1651722260000|2022-05-05 03:44:20|535.46|532.66|535.64|532.84|535.64|532.84|535.46|532.66|0
1651722270000|2022-05-05 03:44:30|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1651722280000|2022-05-05 03:44:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651722290000|2022-05-05 03:44:50|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1651722300000|2022-05-05 03:45:00|535.73|532.93|535.82|533.02|535.82|533.02|535.73|532.93|0
1651722330000|2022-05-05 03:45:30|536|533.2|536|533.2|536|533.2|536|533.2|0
1651722350000|2022-05-05 03:45:50|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651722370000|2022-05-05 03:46:10|536|533.2|536|533.2|536|533.2|536|533.2|0
1651722380000|2022-05-05 03:46:20|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651722430000|2022-05-05 03:47:10|536|533.2|535.92|533.12|536|533.2|535.92|533.12|0
1651722440000|2022-05-05 03:47:20|536|533.2|535.82|533.02|536|533.2|535.82|533.02|0
1651722450000|2022-05-05 03:47:30|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1651722460000|2022-05-05 03:47:40|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1651722470000|2022-05-05 03:47:50|535.64|532.84|535.73|532.93|535.73|532.93|535.64|532.84|0
1651722480000|2022-05-05 03:48:00|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651722530000|2022-05-05 03:48:50|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1651722540000|2022-05-05 03:49:00|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1651722550000|2022-05-05 03:49:10|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1651722560000|2022-05-05 03:49:20|535.46|532.66|535.55|532.75|535.55|532.75|535.46|532.66|0
1651722570000|2022-05-05 03:49:30|535.46|532.66|535.55|532.75|535.55|532.75|535.46|532.66|0
1651722590000|2022-05-05 03:49:50|535.46|532.66|535.55|532.75|535.55|532.75|535.46|532.66|0
1651722600000|2022-05-05 03:50:00|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1651722630000|2022-05-05 03:50:30|535.73|532.93|535.64|532.84|535.73|532.93|535.64|532.84|0
1651722660000|2022-05-05 03:51:00|535.46|532.66|535.46|532.66|535.46|532.66|535.46|532.66|0
1651722670000|2022-05-05 03:51:10|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1651722680000|2022-05-05 03:51:20|535.46|532.66|535.46|532.66|535.46|532.66|535.46|532.66|0
1651722750000|2022-05-05 03:52:30|535.27|532.47|535.37|532.57|535.37|532.57|535.27|532.47|0
1651722760000|2022-05-05 03:52:40|535.46|532.66|535.46|532.66|535.46|532.66|535.46|532.66|0
1651722770000|2022-05-05 03:52:50|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1651722790000|2022-05-05 03:53:10|535.64|532.84|535.82|533.02|535.82|533.02|535.64|532.84|0
1651722810000|2022-05-05 03:53:30|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1651722820000|2022-05-05 03:53:40|536.18|533.38|535.91|533.11|536.18|533.38|535.82|533.02|0
1651722830000|2022-05-05 03:53:50|535.82|533.02|535.82|533.02|535.91|533.11|535.82|533.02|0
1651722840000|2022-05-05 03:54:00|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1651722850000|2022-05-05 03:54:10|536|533.2|536|533.2|536.18|533.38|536|533.2|0
1651722870000|2022-05-05 03:54:30|535.91|533.11|536|533.2|536|533.2|535.91|533.11|0
1651722900000|2022-05-05 03:55:00|535.91|533.11|535.91|533.11|535.91|533.11|535.82|533.02|0
1651722920000|2022-05-05 03:55:20|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651722930000|2022-05-05 03:55:30|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1651722940000|2022-05-05 03:55:40|536|533.2|536|533.2|536|533.2|536|533.2|0
1651722960000|2022-05-05 03:56:00|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1651722970000|2022-05-05 03:56:10|536|533.2|535.82|533.02|536|533.2|535.82|533.02|0
1651722990000|2022-05-05 03:56:30|536|533.2|536|533.2|536|533.2|536|533.2|0
1651723000000|2022-05-05 03:56:40|536.1|533.3|536.1|533.3|536.1|533.3|536.1|533.3|0
1651723010000|2022-05-05 03:56:50|536|533.2|536|533.2|536|533.2|536|533.2|0
1651723020000|2022-05-05 03:57:00|536.1|533.3|536.1|533.3|536.1|533.3|536|533.2|0
1651723030000|2022-05-05 03:57:10|536|533.2|536|533.2|536.1|533.3|536|533.2|0
1651723040000|2022-05-05 03:57:20|536.18|533.38|536|533.2|536.18|533.38|536|533.2|0
1651723050000|2022-05-05 03:57:30|536.1|533.3|535.82|533.02|536.1|533.3|535.82|533.02|0
1651723060000|2022-05-05 03:57:40|535.73|532.93|535.55|532.75|535.73|532.93|535.55|532.75|0
1651723070000|2022-05-05 03:57:50|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1651723080000|2022-05-05 03:58:00|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1651723090000|2022-05-05 03:58:10|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1651723100000|2022-05-05 03:58:20|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1651723110000|2022-05-05 03:58:30|535.64|532.84|535.82|533.02|535.82|533.02|535.64|532.84|0
1651723130000|2022-05-05 03:58:50|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1651723220000|2022-05-05 04:00:20|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651723240000|2022-05-05 04:00:40|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651723260000|2022-05-05 04:01:00|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1651723270000|2022-05-05 04:01:10|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651723290000|2022-05-05 04:01:30|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1651723300000|2022-05-05 04:01:40|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1651723310000|2022-05-05 04:01:50|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651723350000|2022-05-05 04:02:30|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1651723360000|2022-05-05 04:02:40|535.63|532.83|535.45|532.65|535.63|532.83|535.45|532.65|0
1651723370000|2022-05-05 04:02:50|535.27|532.47|535.27|532.47|535.27|532.47|535.27|532.47|0
1651723380000|2022-05-05 04:03:00|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1651723440000|2022-05-05 04:04:00|535.55|532.75|535.63|532.83|535.63|532.83|535.55|532.75|0
1651723450000|2022-05-05 04:04:10|535.55|532.75|535.45|532.65|535.55|532.75|535.45|532.65|0
1651723460000|2022-05-05 04:04:20|535.63|532.83|535.45|532.65|535.63|532.83|535.45|532.65|0
1651723480000|2022-05-05 04:04:40|535.36|532.56|535.27|532.47|535.36|532.56|535.27|532.47|0
1651723520000|2022-05-05 04:05:20|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651723540000|2022-05-05 04:05:40|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1651723560000|2022-05-05 04:06:00|535.55|532.75|535.55|532.75|535.55|532.75|535.55|532.75|0
1651723580000|2022-05-05 04:06:20|535.45|532.65|535.73|532.93|535.73|532.93|535.45|532.65|0
1651723590000|2022-05-05 04:06:30|535.63|532.83|535.73|532.93|535.73|532.93|535.63|532.83|0
1651723610000|2022-05-05 04:06:50|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651723620000|2022-05-05 04:07:00|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1651723630000|2022-05-05 04:07:10|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651723640000|2022-05-05 04:07:20|535.73|532.93|535.63|532.83|535.73|532.93|535.63|532.83|0
1651723650000|2022-05-05 04:07:30|535.73|532.93|535.82|533.02|535.82|533.02|535.73|532.93|0
1651723680000|2022-05-05 04:08:00|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1651723700000|2022-05-05 04:08:20|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1651723710000|2022-05-05 04:08:30|535.63|532.83|535.81|533.01|535.81|533.01|535.63|532.83|0
1651723740000|2022-05-05 04:09:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651723760000|2022-05-05 04:09:20|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1651723770000|2022-05-05 04:09:30|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651723810000|2022-05-05 04:10:10|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1651723840000|2022-05-05 04:10:40|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1651723860000|2022-05-05 04:11:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651723880000|2022-05-05 04:11:20|535.54|532.74|535.45|532.65|535.54|532.74|535.45|532.65|0
1651723890000|2022-05-05 04:11:30|535.63|532.83|535.73|532.93|535.73|532.93|535.63|532.83|0
1651723910000|2022-05-05 04:11:50|535.63|532.83|535.73|532.93|535.73|532.93|535.63|532.83|0
1651723920000|2022-05-05 04:12:00|535.63|532.83|535.54|532.74|535.63|532.83|535.54|532.74|0
1651723930000|2022-05-05 04:12:10|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1651723940000|2022-05-05 04:12:20|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1651723950000|2022-05-05 04:12:30|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1651723960000|2022-05-05 04:12:40|535.54|532.74|535.45|532.65|535.54|532.74|535.45|532.65|0
1651723970000|2022-05-05 04:12:50|535.54|532.74|535.54|532.74|535.54|532.74|535.54|532.74|0
1651723980000|2022-05-05 04:13:00|535.45|532.65|535.54|532.74|535.63|532.83|535.45|532.65|0
1651724000000|2022-05-05 04:13:20|535.45|532.65|535.63|532.83|535.63|532.83|535.45|532.65|0
1651724030000|2022-05-05 04:13:50|535.73|532.93|535.81|533.01|535.81|533.01|535.73|532.93|0
1651724040000|2022-05-05 04:14:00|535.91|533.11|535.91|533.11|535.91|533.11|535.91|533.11|0
1651724060000|2022-05-05 04:14:20|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1651724070000|2022-05-05 04:14:30|535.73|532.93|535.63|532.83|535.73|532.93|535.63|532.83|0
1651724090000|2022-05-05 04:14:50|535.54|532.74|535.54|532.74|535.54|532.74|535.45|532.65|0
1651724100000|2022-05-05 04:15:00|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1651724110000|2022-05-05 04:15:10|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651724130000|2022-05-05 04:15:30|535.73|532.93|535.63|532.83|535.73|532.93|535.63|532.83|0
1651724140000|2022-05-05 04:15:40|535.73|532.93|535.63|532.83|535.73|532.93|535.63|532.83|0
1651724150000|2022-05-05 04:15:50|535.73|532.93|535.72|532.92|535.73|532.93|535.63|532.83|0
1651724160000|2022-05-05 04:16:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651724170000|2022-05-05 04:16:10|535.72|532.92|535.91|533.11|535.91|533.11|535.72|532.92|0
1651724180000|2022-05-05 04:16:20|535.99|533.19|535.81|533.01|535.99|533.19|535.81|533.01|0
1651724220000|2022-05-05 04:17:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651724250000|2022-05-05 04:17:30|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1651724260000|2022-05-05 04:17:40|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1651724340000|2022-05-05 04:19:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651724350000|2022-05-05 04:19:10|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1651724370000|2022-05-05 04:19:30|535.63|532.83|535.72|532.92|535.72|532.92|535.63|532.83|0
1651724400000|2022-05-05 04:20:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651724430000|2022-05-05 04:20:30|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1651724440000|2022-05-05 04:20:40|535.81|533.01|535.81|533.01|535.81|533.01|535.81|533.01|0
1651724520000|2022-05-05 04:22:00|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651724750000|2022-05-05 04:25:50|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1651724760000|2022-05-05 04:26:00|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1651724770000|2022-05-05 04:26:10|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1651724800000|2022-05-05 04:26:40|535.17|532.37|535.08|532.28|535.17|532.37|535.08|532.28|0
1651724820000|2022-05-05 04:27:00|535.17|532.37|535.17|532.37|535.17|532.37|535.08|532.28|0
1651724840000|2022-05-05 04:27:20|535.08|532.28|535.08|532.28|535.08|532.28|535.08|532.28|0
1651724850000|2022-05-05 04:27:30|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1651724860000|2022-05-05 04:27:40|535.08|532.28|535.26|532.46|535.26|532.46|535.08|532.28|0
1651724910000|2022-05-05 04:28:30|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1651724920000|2022-05-05 04:28:40|535.36|532.56|535.26|532.46|535.36|532.56|535.26|532.46|0
1651724930000|2022-05-05 04:28:50|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651724970000|2022-05-05 04:29:30|535.72|532.92|535.72|532.92|535.72|532.92|535.72|532.92|0
1651724980000|2022-05-05 04:29:40|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651725000000|2022-05-05 04:30:00|535.44|532.64|535.08|532.28|535.44|532.64|535.08|532.28|0
1651725030000|2022-05-05 04:30:30|535.17|532.37|535.17|532.37|535.17|532.37|535.17|532.37|0
1651725040000|2022-05-05 04:30:40|535.08|532.28|535.17|532.37|535.17|532.37|535.08|532.28|0
1651725050000|2022-05-05 04:30:50|535.08|532.28|535.17|532.37|535.17|532.37|535.08|532.28|0
1651725060000|2022-05-05 04:31:00|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1651725100000|2022-05-05 04:31:40|535.44|532.64|535.54|532.74|535.54|532.74|535.44|532.64|0
1651725120000|2022-05-05 04:32:00|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1651725130000|2022-05-05 04:32:10|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1651725140000|2022-05-05 04:32:20|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1651725200000|2022-05-05 04:33:20|535.54|532.74|535.81|533.01|535.81|533.01|535.54|532.74|0
1651725210000|2022-05-05 04:33:30|535.62|532.82|535.44|532.64|535.62|532.82|535.44|532.64|0
1651725230000|2022-05-05 04:33:50|535.62|532.82|535.62|532.82|535.62|532.82|535.62|532.82|0
1651725240000|2022-05-05 04:34:00|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1651725280000|2022-05-05 04:34:40|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1651725320000|2022-05-05 04:35:20|535.35|532.55|535.26|532.46|535.35|532.55|535.26|532.46|0
1651725360000|2022-05-05 04:36:00|535.17|532.37|534.17|531.37|535.17|532.37|534.17|531.37|0
1651725370000|2022-05-05 04:36:10|534.53|531.73|534.53|531.73|534.53|531.73|534.35|531.55|0
1651725380000|2022-05-05 04:36:20|534.62|531.82|534.35|531.55|534.62|531.82|534.35|531.55|0
1651725420000|2022-05-05 04:37:00|534.08|531.28|533.98|531.18|534.08|531.28|533.98|531.18|0
1651725430000|2022-05-05 04:37:10|533.9|531.1|533.8|531|533.9|531.1|533.8|531|0
1651725440000|2022-05-05 04:37:20|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1651725520000|2022-05-05 04:38:40|533.8|531|533.98|531.18|533.98|531.18|533.8|531|0
1651725610000|2022-05-05 04:40:10|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1651725650000|2022-05-05 04:40:50|534.08|531.28|534.08|531.28|534.08|531.28|534.08|531.28|0
1651725660000|2022-05-05 04:41:00|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1651725730000|2022-05-05 04:42:10|534.35|531.55|534.35|531.55|534.35|531.55|534.35|531.55|0
1651725750000|2022-05-05 04:42:30|534.26|531.46|534.35|531.55|534.35|531.55|534.26|531.46|0
1651725780000|2022-05-05 04:43:00|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1651725790000|2022-05-05 04:43:10|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1651725830000|2022-05-05 04:43:50|533.8|531|533.8|531|533.8|531|533.8|531|0
1651725840000|2022-05-05 04:44:00|533.71|530.91|533.62|530.82|533.71|530.91|533.62|530.82|0
1651725850000|2022-05-05 04:44:10|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1651725870000|2022-05-05 04:44:30|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1651725880000|2022-05-05 04:44:40|532.8|530|532.89|530.09|532.89|530.09|532.8|530|0
1651725890000|2022-05-05 04:44:50|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1651725900000|2022-05-05 04:45:00|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1651725910000|2022-05-05 04:45:10|532.98|530.18|532.98|530.18|532.98|530.18|532.98|530.18|0
1651725920000|2022-05-05 04:45:20|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1651725930000|2022-05-05 04:45:30|533.17|530.37|533.07|530.27|533.17|530.37|533.07|530.27|0
1651725960000|2022-05-05 04:46:00|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1651725970000|2022-05-05 04:46:10|532.71|529.91|532.89|530.09|532.89|530.09|532.71|529.91|0
1651725990000|2022-05-05 04:46:30|532.98|530.18|532.98|530.18|532.98|530.18|532.89|530.09|0
1651726000000|2022-05-05 04:46:40|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1651726010000|2022-05-05 04:46:50|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1651726020000|2022-05-05 04:47:00|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1651726030000|2022-05-05 04:47:10|532.98|530.18|532.89|530.09|532.98|530.18|532.89|530.09|0
1651726040000|2022-05-05 04:47:20|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1651726130000|2022-05-05 04:48:50|533.16|530.36|533.07|530.27|533.16|530.36|533.07|530.27|0
1651726170000|2022-05-05 04:49:30|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1651726180000|2022-05-05 04:49:40|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1651726200000|2022-05-05 04:50:00|532.89|530.09|532.8|530|532.89|530.09|532.8|530|0
1651726210000|2022-05-05 04:50:10|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1651726230000|2022-05-05 04:50:30|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1651726240000|2022-05-05 04:50:40|532.98|530.18|532.89|530.09|532.98|530.18|532.89|530.09|0
1651726300000|2022-05-05 04:51:40|532.8|530|532.71|529.91|532.8|530|532.71|529.91|0
1651726320000|2022-05-05 04:52:00|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1651726330000|2022-05-05 04:52:10|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1651726340000|2022-05-05 04:52:20|532.8|530|532.7|529.9|532.89|530.09|532.7|529.9|0
1651726430000|2022-05-05 04:53:50|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1651726450000|2022-05-05 04:54:10|532.34|529.54|532.34|529.54|532.34|529.54|532.34|529.54|0
1651726470000|2022-05-05 04:54:30|532.25|529.45|532.25|529.45|532.25|529.45|532.25|529.45|0
1651726480000|2022-05-05 04:54:40|532.34|529.54|532.34|529.54|532.34|529.54|532.34|529.54|0
1651726490000|2022-05-05 04:54:50|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1651726510000|2022-05-05 04:55:10|532.7|529.9|532.52|529.72|532.7|529.9|532.52|529.72|0
1651726530000|2022-05-05 04:55:30|532.34|529.54|532.34|529.54|532.34|529.54|532.34|529.54|0
1651726560000|2022-05-05 04:56:00|532.43|529.63|532.43|529.63|532.43|529.63|532.43|529.63|0
1651726570000|2022-05-05 04:56:10|532.34|529.54|532.34|529.54|532.34|529.54|532.34|529.54|0
1651726580000|2022-05-05 04:56:20|532.16|529.36|532.07|529.27|532.16|529.36|532.07|529.27|0
1651726590000|2022-05-05 04:56:30|532.16|529.36|531.98|529.18|532.16|529.36|531.98|529.18|0
1651726610000|2022-05-05 04:56:50|532.16|529.36|532.16|529.36|532.16|529.36|532.16|529.36|0
1651726640000|2022-05-05 04:57:20|531.98|529.18|531.98|529.18|531.98|529.18|531.98|529.18|0
1651726660000|2022-05-05 04:57:40|532.07|529.27|532.16|529.36|532.16|529.36|532.07|529.27|0
1651726740000|2022-05-05 04:59:00|532.07|529.27|531.98|529.18|532.07|529.27|531.98|529.18|0
1651726780000|2022-05-05 04:59:40|531.79|528.99|531.79|528.99|531.79|528.99|531.79|528.99|0
1651726800000|2022-05-05 05:00:00|531.71|528.91|531.61|528.81|531.71|528.91|531.61|528.81|0
1651726810000|2022-05-05 05:00:10|531.43|528.63|531.43|528.63|531.43|528.63|531.43|528.63|0
1651726820000|2022-05-05 05:00:20|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1651726830000|2022-05-05 05:00:30|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1651726840000|2022-05-05 05:00:40|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1651726860000|2022-05-05 05:01:00|531.43|528.63|531.43|528.63|531.43|528.63|531.43|528.63|0
1651726870000|2022-05-05 05:01:10|531.61|528.81|531.97|529.17|532.16|529.36|531.61|528.81|0
1651726880000|2022-05-05 05:01:20|531.79|528.99|531.97|529.17|531.97|529.17|531.79|528.99|0
1651726910000|2022-05-05 05:01:50|531.79|528.99|531.97|529.17|531.97|529.17|531.79|528.99|0
1651726920000|2022-05-05 05:02:00|531.79|528.99|531.97|529.17|531.97|529.17|531.79|528.99|0
1651726930000|2022-05-05 05:02:10|532.07|529.27|532.16|529.36|532.16|529.36|532.07|529.27|0
1651726980000|2022-05-05 05:03:00|531.79|528.99|531.79|528.99|531.79|528.99|531.79|528.99|0
1651726990000|2022-05-05 05:03:10|531.97|529.17|532.07|529.27|532.07|529.27|531.97|529.17|0
1651727000000|2022-05-05 05:03:20|532.16|529.36|532.07|529.27|532.16|529.36|531.97|529.17|0
1651727010000|2022-05-05 05:03:30|531.97|529.17|532.16|529.36|532.16|529.36|531.97|529.17|0
1651727030000|2022-05-05 05:03:50|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1651727040000|2022-05-05 05:04:00|532.07|529.27|532.16|529.36|532.16|529.36|531.97|529.17|0
1651727100000|2022-05-05 05:05:00|532.52|529.72|532.52|529.72|532.61|529.81|532.52|529.72|0
1651727140000|2022-05-05 05:05:40|532.7|529.9|532.88|530.08|532.88|530.08|532.7|529.9|0
1651727160000|2022-05-05 05:06:00|533.06|530.26|532.52|529.72|533.06|530.26|532.52|529.72|0
1651727170000|2022-05-05 05:06:10|532.34|529.54|532.34|529.54|532.34|529.54|532.34|529.54|0
1651727190000|2022-05-05 05:06:30|532.52|529.72|532.7|529.9|532.7|529.9|532.34|529.54|0
1651727200000|2022-05-05 05:06:40|532.61|529.81|532.52|529.72|532.7|529.9|532.52|529.72|0
1651727210000|2022-05-05 05:06:50|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1651727220000|2022-05-05 05:07:00|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1651727230000|2022-05-05 05:07:10|532.7|529.9|532.7|529.9|532.7|529.9|532.61|529.81|0
1651727240000|2022-05-05 05:07:20|532.52|529.72|532.7|529.9|532.7|529.9|532.52|529.72|0
1651727250000|2022-05-05 05:07:30|532.88|530.08|533.43|530.63|533.43|530.63|532.88|530.08|0
1651727270000|2022-05-05 05:07:50|533.25|530.45|533.43|530.63|533.43|530.63|533.25|530.45|0
1651727280000|2022-05-05 05:08:00|533.61|530.81|533.25|530.45|533.61|530.81|533.25|530.45|0
1651727300000|2022-05-05 05:08:20|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1651727310000|2022-05-05 05:08:30|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1651727330000|2022-05-05 05:08:50|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1651727350000|2022-05-05 05:09:10|533.97|531.17|533.97|531.17|533.97|531.17|533.97|531.17|0
1651727370000|2022-05-05 05:09:30|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1651727380000|2022-05-05 05:09:40|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1651727390000|2022-05-05 05:09:50|533.79|530.99|533.61|530.81|533.79|530.99|533.61|530.81|0
1651727400000|2022-05-05 05:10:00|533.79|530.99|533.61|530.81|533.79|530.99|533.61|530.81|0
1651727420000|2022-05-05 05:10:20|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1651727430000|2022-05-05 05:10:30|533.24|530.44|533.06|530.26|533.24|530.44|533.06|530.26|0
1651727450000|2022-05-05 05:10:50|532.98|530.18|532.88|530.08|532.98|530.18|532.88|530.08|0
1651727460000|2022-05-05 05:11:00|532.98|530.18|532.88|530.08|532.98|530.18|532.88|530.08|0
1651727470000|2022-05-05 05:11:10|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1651727480000|2022-05-05 05:11:20|532.88|530.08|532.88|530.08|532.88|530.08|532.88|530.08|0
1651727510000|2022-05-05 05:11:50|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1651727520000|2022-05-05 05:12:00|532.61|529.81|532.61|529.81|532.61|529.81|532.61|529.81|0
1651727530000|2022-05-05 05:12:10|532.52|529.72|532.43|529.63|532.61|529.81|532.43|529.63|0
1651727540000|2022-05-05 05:12:20|532.34|529.54|532.52|529.72|532.52|529.72|532.34|529.54|0
1651727550000|2022-05-05 05:12:30|532.43|529.63|532.43|529.63|532.43|529.63|532.43|529.63|0
1651727560000|2022-05-05 05:12:40|532.33|529.53|532.43|529.63|532.52|529.72|532.33|529.53|0
1651727570000|2022-05-05 05:12:50|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1651727640000|2022-05-05 05:14:00|532.33|529.53|532.33|529.53|532.33|529.53|532.33|529.53|0
1651727650000|2022-05-05 05:14:10|532.25|529.45|532.25|529.45|532.25|529.45|532.25|529.45|0
1651727660000|2022-05-05 05:14:20|532.33|529.53|532.15|529.35|532.33|529.53|532.15|529.35|0
1651727680000|2022-05-05 05:14:40|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1651727690000|2022-05-05 05:14:50|531.79|528.99|531.79|528.99|531.79|528.99|531.79|528.99|0
1651727700000|2022-05-05 05:15:00|531.61|528.81|531.7|528.9|531.7|528.9|531.61|528.81|0
1651727710000|2022-05-05 05:15:10|531.61|528.81|531.61|528.81|531.61|528.81|531.61|528.81|0
1651727720000|2022-05-05 05:15:20|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1651727730000|2022-05-05 05:15:30|531.43|528.63|531.43|528.63|531.43|528.63|531.43|528.63|0
1651727740000|2022-05-05 05:15:40|531.52|528.72|531.24|528.44|531.52|528.72|531.24|528.44|0
1651727750000|2022-05-05 05:15:50|531.43|528.63|531.43|528.63|531.43|528.63|531.43|528.63|0
1651727760000|2022-05-05 05:16:00|531.61|528.81|531.43|528.63|531.61|528.81|531.43|528.63|0
1651727770000|2022-05-05 05:16:10|531.61|528.81|531.61|528.81|531.61|528.81|531.61|528.81|0
1651727790000|2022-05-05 05:16:30|531.52|528.72|531.52|528.72|531.52|528.72|531.52|528.72|0
1651727800000|2022-05-05 05:16:40|531.61|528.81|531.52|528.72|531.61|528.81|531.52|528.72|0
1651727810000|2022-05-05 05:16:50|531.43|528.63|531.24|528.44|531.43|528.63|531.24|528.44|0
1651727830000|2022-05-05 05:17:10|531.42|528.62|531.34|528.54|531.42|528.62|531.34|528.54|0
1651727840000|2022-05-05 05:17:20|531.42|528.62|531.42|528.62|531.42|528.62|531.42|528.62|0
1651727850000|2022-05-05 05:17:30|531.52|528.72|531.61|528.81|531.61|528.81|531.52|528.72|0
1651727860000|2022-05-05 05:17:40|531.7|528.9|531.42|528.62|531.7|528.9|531.42|528.62|0
1651727880000|2022-05-05 05:18:00|531.52|528.72|531.61|528.81|531.61|528.81|531.52|528.72|0
1651727890000|2022-05-05 05:18:10|531.42|528.62|531.52|528.72|531.52|528.72|531.42|528.62|0
1651727900000|2022-05-05 05:18:20|531.61|528.81|531.42|528.62|531.61|528.81|531.42|528.62|0
1651727920000|2022-05-05 05:18:40|531.61|528.81|531.79|528.99|531.79|528.99|531.61|528.81|0
1651727930000|2022-05-05 05:18:50|531.61|528.81|531.61|528.81|531.61|528.81|531.61|528.81|0
1651727940000|2022-05-05 05:19:00|531.79|528.99|531.7|528.9|531.79|528.99|531.61|528.81|0
1651727950000|2022-05-05 05:19:10|531.61|528.81|531.61|528.81|531.61|528.81|531.61|528.81|0
1651727960000|2022-05-05 05:19:20|531.42|528.62|531.24|528.44|531.42|528.62|531.24|528.44|0
1651727990000|2022-05-05 05:19:50|531.42|528.62|531.42|528.62|531.42|528.62|531.42|528.62|0
1651728000000|2022-05-05 05:20:00|531.61|528.81|531.42|528.62|531.61|528.81|531.42|528.62|0
1651728010000|2022-05-05 05:20:10|531.61|528.81|531.61|528.81|531.61|528.81|531.61|528.81|0
1651728020000|2022-05-05 05:20:20|531.42|528.62|531.61|528.81|531.61|528.81|531.42|528.62|0
1651728030000|2022-05-05 05:20:30|531.42|528.62|531.42|528.62|531.42|528.62|531.42|528.62|0
1651728060000|2022-05-05 05:21:00|531.61|528.81|531.61|528.81|531.61|528.81|531.61|528.81|0
1651728080000|2022-05-05 05:21:20|531.7|528.9|531.61|528.81|531.79|528.99|531.61|528.81|0
1651728090000|2022-05-05 05:21:30|531.42|528.62|531.42|528.62|531.61|528.81|531.42|528.62|0
1651728110000|2022-05-05 05:21:50|531.34|528.54|531.24|528.44|531.34|528.54|531.24|528.44|0
1651728140000|2022-05-05 05:22:20|531.06|528.26|531.06|528.26|531.06|528.26|531.06|528.26|0
1651728150000|2022-05-05 05:22:30|530.33|527.53|530.15|527.35|530.33|527.53|530.15|527.35|0
1651728160000|2022-05-05 05:22:40|530.33|527.53|530.33|527.53|530.33|527.53|530.33|527.53|0
1651728180000|2022-05-05 05:23:00|530.15|527.35|530.15|527.35|530.15|527.35|530.15|527.35|0
1651728190000|2022-05-05 05:23:10|529.97|527.17|529.43|526.63|529.97|527.17|529.43|526.63|0
1651728200000|2022-05-05 05:23:20|529.79|526.99|529.79|526.99|529.79|526.99|529.79|526.99|0
1651728210000|2022-05-05 05:23:30|529.88|527.08|529.79|526.99|529.88|527.08|529.79|526.99|0
1651728220000|2022-05-05 05:23:40|529.97|527.17|529.97|527.17|529.97|527.17|529.97|527.17|0
1651728230000|2022-05-05 05:23:50|530.15|527.35|530.33|527.53|530.33|527.53|530.15|527.35|0
1651728240000|2022-05-05 05:24:00|530.52|527.72|530.88|528.08|530.88|528.08|530.52|527.72|0
1651728250000|2022-05-05 05:24:10|531.06|528.26|531.24|528.44|531.24|528.44|531.06|528.26|0
1651728260000|2022-05-05 05:24:20|531.42|528.62|531.42|528.62|531.52|528.72|531.42|528.62|0
1651728270000|2022-05-05 05:24:30|531.34|528.54|531.42|528.62|531.42|528.62|531.34|528.54|0
1651728280000|2022-05-05 05:24:40|531.24|528.44|531.24|528.44|531.24|528.44|531.24|528.44|0
1651728290000|2022-05-05 05:24:50|531.42|528.62|531.42|528.62|531.42|528.62|531.42|528.62|0
1651728300000|2022-05-05 05:25:00|531.34|528.54|531.34|528.54|531.42|528.62|531.34|528.54|0
1651728310000|2022-05-05 05:25:10|531.42|528.62|531.42|528.62|531.42|528.62|531.24|528.44|0
1651728330000|2022-05-05 05:25:30|531.79|528.99|531.79|528.99|531.79|528.99|531.79|528.99|0
1651728360000|2022-05-05 05:26:00|531.6|528.8|531.79|528.99|531.79|528.99|531.6|528.8|0
1651728370000|2022-05-05 05:26:10|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1651728380000|2022-05-05 05:26:20|532.33|529.53|532.15|529.35|532.33|529.53|532.15|529.35|0
1651728410000|2022-05-05 05:26:50|532.06|529.26|531.97|529.17|532.06|529.26|531.97|529.17|0
1651728420000|2022-05-05 05:27:00|532.06|529.26|531.97|529.17|532.06|529.26|531.97|529.17|0
1651728430000|2022-05-05 05:27:10|531.79|528.99|531.88|529.08|531.88|529.08|531.79|528.99|0
1651728440000|2022-05-05 05:27:20|531.79|528.99|532.15|529.35|532.15|529.35|531.79|528.99|0
1651728460000|2022-05-05 05:27:40|532.33|529.53|532.33|529.53|532.33|529.53|532.33|529.53|0
1651728470000|2022-05-05 05:27:50|532.51|529.71|532.51|529.71|532.51|529.71|532.42|529.62|0
1651728480000|2022-05-05 05:28:00|532.33|529.53|532.24|529.44|532.33|529.53|532.24|529.44|0
1651728490000|2022-05-05 05:28:10|532.15|529.35|532.33|529.53|532.33|529.53|532.15|529.35|0
1651728500000|2022-05-05 05:28:20|532.24|529.44|532.24|529.44|532.24|529.44|532.24|529.44|0
1651728510000|2022-05-05 05:28:30|532.15|529.35|531.97|529.17|532.15|529.35|531.97|529.17|0
1651728520000|2022-05-05 05:28:40|531.78|528.98|531.78|528.98|531.78|528.98|531.78|528.98|0
1651728530000|2022-05-05 05:28:50|531.7|528.9|531.6|528.8|531.7|528.9|531.6|528.8|0
1651728540000|2022-05-05 05:29:00|531.42|528.62|531.42|528.62|531.42|528.62|531.42|528.62|0
1651728550000|2022-05-05 05:29:10|531.24|528.44|531.6|528.8|531.6|528.8|531.24|528.44|0
1651728560000|2022-05-05 05:29:20|531.78|528.98|531.97|529.17|531.97|529.17|531.78|528.98|0
1651728570000|2022-05-05 05:29:30|531.88|529.08|532.15|529.35|532.15|529.35|531.88|529.08|0
1651728580000|2022-05-05 05:29:40|532.24|529.44|532.33|529.53|532.33|529.53|532.24|529.44|0
1651728590000|2022-05-05 05:29:50|532.24|529.44|532.15|529.35|532.24|529.44|532.15|529.35|0
1651728600000|2022-05-05 05:30:00|532.06|529.26|532.15|529.35|532.15|529.35|532.06|529.26|0
1651728610000|2022-05-05 05:30:10|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1651728620000|2022-05-05 05:30:20|532.15|529.35|532.06|529.26|532.15|529.35|532.06|529.26|0
1651728630000|2022-05-05 05:30:30|531.97|529.17|532.06|529.26|532.15|529.35|531.97|529.17|0
1651728640000|2022-05-05 05:30:40|531.97|529.17|531.78|528.98|531.97|529.17|531.78|528.98|0
1651728650000|2022-05-05 05:30:50|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1651728660000|2022-05-05 05:31:00|531.78|528.98|531.78|528.98|531.78|528.98|531.78|528.98|0
1651728670000|2022-05-05 05:31:10|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1651728680000|2022-05-05 05:31:20|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1651728690000|2022-05-05 05:31:30|531.97|529.17|532.15|529.35|532.15|529.35|531.97|529.17|0
1651728700000|2022-05-05 05:31:40|532.06|529.26|531.97|529.17|532.06|529.26|531.97|529.17|0
1651728710000|2022-05-05 05:31:50|532.06|529.26|532.15|529.35|532.15|529.35|532.06|529.26|0
1651728720000|2022-05-05 05:32:00|531.97|529.17|531.78|528.98|531.97|529.17|531.78|528.98|0
1651728730000|2022-05-05 05:32:10|531.6|528.8|531.6|528.8|531.6|528.8|531.6|528.8|0
1651728740000|2022-05-05 05:32:20|531.42|528.62|531.6|528.8|531.6|528.8|531.42|528.62|0
1651728750000|2022-05-05 05:32:30|531.42|528.62|531.24|528.44|531.42|528.62|531.24|528.44|0
1651728770000|2022-05-05 05:32:50|531.42|528.62|531.42|528.62|531.6|528.8|531.42|528.62|0
1651728780000|2022-05-05 05:33:00|531.33|528.53|531.42|528.62|531.6|528.8|531.33|528.53|0
1651728790000|2022-05-05 05:33:10|531.6|528.8|531.24|528.44|531.6|528.8|531.06|528.26|0
1651728800000|2022-05-05 05:33:20|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1651728810000|2022-05-05 05:33:30|531.06|528.26|530.88|528.08|531.06|528.26|530.88|528.08|0
1651728830000|2022-05-05 05:33:50|531.06|528.26|531.06|528.26|531.06|528.26|531.06|528.26|0
1651728840000|2022-05-05 05:34:00|531.15|528.35|531.06|528.26|531.24|528.44|531.06|528.26|0
1651728870000|2022-05-05 05:34:30|531.15|528.35|531.15|528.35|531.24|528.44|531.06|528.26|0
1651728880000|2022-05-05 05:34:40|530.87|528.07|530.87|528.07|530.87|528.07|530.87|528.07|0
1651728900000|2022-05-05 05:35:00|530.69|527.89|530.51|527.71|530.69|527.89|530.51|527.71|0
1651728910000|2022-05-05 05:35:10|530.42|527.62|530.51|527.71|530.51|527.71|530.42|527.62|0
1651728920000|2022-05-05 05:35:20|530.33|527.53|530.33|527.53|530.33|527.53|530.33|527.53|0
1651728940000|2022-05-05 05:35:40|530.51|527.71|530.51|527.71|530.51|527.71|530.51|527.71|0
1651728970000|2022-05-05 05:36:10|530.33|527.53|530.33|527.53|530.33|527.53|530.33|527.53|0
1651728980000|2022-05-05 05:36:20|530.24|527.44|530.24|527.44|530.24|527.44|530.24|527.44|0
1651728990000|2022-05-05 05:36:30|530.33|527.53|530.24|527.44|530.33|527.53|530.24|527.44|0
1651729000000|2022-05-05 05:36:40|530.15|527.35|530.15|527.35|530.33|527.53|530.15|527.35|0
1651729010000|2022-05-05 05:36:50|529.88|527.08|529.88|527.08|529.88|527.08|529.88|527.08|0
1651729020000|2022-05-05 05:37:00|529.79|526.99|529.42|526.62|529.79|526.99|529.24|526.44|0
1651729030000|2022-05-05 05:37:10|529.7|526.9|529.7|526.9|529.7|526.9|529.7|526.9|0
1651729040000|2022-05-05 05:37:20|529.6|526.8|529.42|526.62|529.6|526.8|529.24|526.44|0
1651729060000|2022-05-05 05:37:40|529.34|526.54|529.42|526.62|529.42|526.62|529.34|526.54|0
1651729070000|2022-05-05 05:37:50|529.6|526.8|529.97|527.17|529.97|527.17|529.6|526.8|0
1651729100000|2022-05-05 05:38:20|530.15|527.35|530.24|527.44|530.24|527.44|530.15|527.35|0
1651729110000|2022-05-05 05:38:30|530.33|527.53|530.87|528.07|530.87|528.07|530.33|527.53|0
1651729120000|2022-05-05 05:38:40|530.79|527.99|531.06|528.26|531.06|528.26|530.79|527.99|0
1651729130000|2022-05-05 05:38:50|530.97|528.17|530.87|528.07|530.97|528.17|530.87|528.07|0
1651729140000|2022-05-05 05:39:00|531.05|528.25|530.97|528.17|531.05|528.25|530.87|528.07|0
1651729150000|2022-05-05 05:39:10|530.87|528.07|531.05|528.25|531.05|528.25|530.87|528.07|0
1651729180000|2022-05-05 05:39:40|531.24|528.44|531.05|528.25|531.24|528.44|531.05|528.25|0
1651729190000|2022-05-05 05:39:50|531.15|528.35|530.97|528.17|531.15|528.35|530.97|528.17|0
1651729200000|2022-05-05 05:40:00|531.05|528.25|531.15|528.35|531.15|528.35|531.05|528.25|0
1651729210000|2022-05-05 05:40:10|531.24|528.44|531.24|528.44|531.24|528.44|531.24|528.44|0
1651729220000|2022-05-05 05:40:20|531.05|528.25|531.15|528.35|531.15|528.35|531.05|528.25|0
1651729230000|2022-05-05 05:40:30|531.24|528.44|530.87|528.07|531.24|528.44|530.87|528.07|0
1651729240000|2022-05-05 05:40:40|530.69|527.89|530.69|527.89|530.87|528.07|530.69|527.89|0
1651729250000|2022-05-05 05:40:50|530.51|527.71|530.15|527.35|530.51|527.71|530.15|527.35|0
1651729260000|2022-05-05 05:41:00|530.33|527.53|530.33|527.53|530.33|527.53|530.33|527.53|0
1651729270000|2022-05-05 05:41:10|530.42|527.62|530.42|527.62|530.42|527.62|530.42|527.62|0
1651729280000|2022-05-05 05:41:20|530.51|527.71|530.69|527.89|530.69|527.89|530.51|527.71|0
1651729290000|2022-05-05 05:41:30|530.79|527.99|530.79|527.99|530.79|527.99|530.79|527.99|0
1651729300000|2022-05-05 05:41:40|530.87|528.07|530.87|528.07|530.87|528.07|530.87|528.07|0
1651729320000|2022-05-05 05:42:00|530.69|527.89|530.79|527.99|530.87|528.07|530.69|527.89|0
1651729330000|2022-05-05 05:42:10|530.69|527.89|530.97|528.17|531.05|528.25|530.69|527.89|0
1651729340000|2022-05-05 05:42:20|530.87|528.07|530.97|528.17|530.97|528.17|530.87|528.07|0
1651729350000|2022-05-05 05:42:30|531.24|528.44|530.87|528.07|531.24|528.44|530.87|528.07|0
1651729360000|2022-05-05 05:42:40|530.69|527.89|530.69|527.89|530.69|527.89|530.69|527.89|0
1651729370000|2022-05-05 05:42:50|530.87|528.07|530.87|528.07|530.97|528.17|530.87|528.07|0
1651729420000|2022-05-05 05:43:40|530.78|527.98|531.05|528.25|531.05|528.25|530.78|527.98|0
1651729430000|2022-05-05 05:43:50|530.87|528.07|530.69|527.89|530.87|528.07|530.69|527.89|0
1651729440000|2022-05-05 05:44:00|530.78|527.98|530.51|527.71|530.78|527.98|530.51|527.71|0
1651729450000|2022-05-05 05:44:10|530.33|527.53|530.33|527.53|530.33|527.53|530.33|527.53|0
1651729460000|2022-05-05 05:44:20|530.51|527.71|530.51|527.71|530.51|527.71|530.42|527.62|0
1651729470000|2022-05-05 05:44:30|530.42|527.62|530.51|527.71|530.51|527.71|530.42|527.62|0
1651729500000|2022-05-05 05:45:00|531.05|528.25|531.05|528.25|531.05|528.25|531.05|528.25|0
1651729510000|2022-05-05 05:45:10|530.97|528.17|531.05|528.25|531.05|528.25|530.97|528.17|0
1651729520000|2022-05-05 05:45:20|530.87|528.07|531.05|528.25|531.05|528.25|530.87|528.07|0
1651729530000|2022-05-05 05:45:30|531.23|528.43|531.23|528.43|531.23|528.43|531.15|528.35|0
1651729540000|2022-05-05 05:45:40|531.15|528.35|531.23|528.43|531.23|528.43|531.15|528.35|0
1651729550000|2022-05-05 05:45:50|531.15|528.35|531.15|528.35|531.15|528.35|531.15|528.35|0
1651729560000|2022-05-05 05:46:00|531.23|528.43|531.6|528.8|531.6|528.8|531.23|528.43|0
1651729590000|2022-05-05 05:46:30|531.69|528.89|531.6|528.8|531.69|528.89|531.6|528.8|0
1651729600000|2022-05-05 05:46:40|532.06|529.26|532.14|529.34|532.14|529.34|532.06|529.26|0
1651729610000|2022-05-05 05:46:50|531.96|529.16|532.14|529.34|532.14|529.34|531.96|529.16|0
1651729620000|2022-05-05 05:47:00|531.96|529.16|531.96|529.16|531.96|529.16|531.96|529.16|0
1651729630000|2022-05-05 05:47:10|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1651729640000|2022-05-05 05:47:20|531.96|529.16|532.24|529.44|532.24|529.44|531.96|529.16|0
1651729650000|2022-05-05 05:47:30|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1651729660000|2022-05-05 05:47:40|532.14|529.34|532.05|529.25|532.14|529.34|532.05|529.25|0
1651729670000|2022-05-05 05:47:50|531.96|529.16|531.96|529.16|531.96|529.16|531.96|529.16|0
1651729680000|2022-05-05 05:48:00|532.14|529.34|532.32|529.52|532.32|529.52|532.14|529.34|0
1651729710000|2022-05-05 05:48:30|533.78|530.98|533.96|531.16|533.96|531.16|533.78|530.98|0
1651729720000|2022-05-05 05:48:40|533.78|530.98|533.78|530.98|533.78|530.98|533.78|530.98|0
1651729730000|2022-05-05 05:48:50|533.6|530.8|533.51|530.71|533.6|530.8|533.51|530.71|0
1651729740000|2022-05-05 05:49:00|533.6|530.8|533.96|531.16|533.96|531.16|533.6|530.8|0
1651729750000|2022-05-05 05:49:10|533.87|531.07|533.87|531.07|533.87|531.07|533.87|531.07|0
1651729760000|2022-05-05 05:49:20|533.78|530.98|533.69|530.89|533.78|530.98|533.6|530.8|0
1651729770000|2022-05-05 05:49:30|533.78|530.98|532.78|529.98|533.96|531.16|532.78|529.98|0
1651729780000|2022-05-05 05:49:40|532.69|529.89|532.87|530.07|532.87|530.07|532.69|529.89|0
1651729790000|2022-05-05 05:49:50|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1651729800000|2022-05-05 05:50:00|532.69|529.89|532.87|530.07|532.87|530.07|532.69|529.89|0
1651729810000|2022-05-05 05:50:10|533.05|530.25|533.05|530.25|533.15|530.35|533.05|530.25|0
1651729820000|2022-05-05 05:50:20|532.96|530.16|532.87|530.07|532.96|530.16|532.87|530.07|0
1651729830000|2022-05-05 05:50:30|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1651729840000|2022-05-05 05:50:40|532.87|530.07|533.05|530.25|533.05|530.25|532.87|530.07|0
1651729850000|2022-05-05 05:50:50|532.96|530.16|532.87|530.07|533.05|530.25|532.87|530.07|0
1651729860000|2022-05-05 05:51:00|533.05|530.25|533.05|530.25|533.05|530.25|533.05|530.25|0
1651729870000|2022-05-05 05:51:10|533.23|530.43|533.23|530.43|533.23|530.43|533.23|530.43|0
1651729880000|2022-05-05 05:51:20|533.05|530.25|533.41|530.61|533.41|530.61|533.05|530.25|0
1651729890000|2022-05-05 05:51:30|533.23|530.43|533.23|530.43|533.23|530.43|533.23|530.43|0
1651729900000|2022-05-05 05:51:40|533.14|530.34|533.05|530.25|533.14|530.34|533.05|530.25|0
1651729910000|2022-05-05 05:51:50|532.87|530.07|532.87|530.07|532.87|530.07|532.87|530.07|0
1651729920000|2022-05-05 05:52:00|532.78|529.98|532.69|529.89|532.78|529.98|532.69|529.89|0
1651729930000|2022-05-05 05:52:10|532.96|530.16|533.05|530.25|533.05|530.25|532.87|530.07|0
1651729940000|2022-05-05 05:52:20|532.87|530.07|532.87|530.07|532.87|530.07|532.69|529.89|0
1651729950000|2022-05-05 05:52:30|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1651729980000|2022-05-05 05:53:00|531.78|528.98|531.78|528.98|531.78|528.98|531.78|528.98|0
1651729990000|2022-05-05 05:53:10|531.69|528.89|531.78|528.98|531.78|528.98|531.6|528.8|0
1651730010000|2022-05-05 05:53:30|531.96|529.16|531.96|529.16|532.05|529.25|531.96|529.16|0
1651730020000|2022-05-05 05:53:40|531.87|529.07|531.96|529.16|531.96|529.16|531.87|529.07|0
1651730030000|2022-05-05 05:53:50|532.14|529.34|532.14|529.34|532.23|529.43|532.14|529.34|0
1651730060000|2022-05-05 05:54:20|531.96|529.16|531.96|529.16|531.96|529.16|531.96|529.16|0
1651730080000|2022-05-05 05:54:40|532.14|529.34|532.32|529.52|532.32|529.52|532.14|529.34|0
1651730090000|2022-05-05 05:54:50|532.14|529.34|532.14|529.34|532.14|529.34|532.14|529.34|0
1651730100000|2022-05-05 05:55:00|531.96|529.16|531.96|529.16|532.05|529.25|531.96|529.16|0
1651730110000|2022-05-05 05:55:10|532.14|529.34|532.14|529.34|532.14|529.34|532.14|529.34|0
1651730120000|2022-05-05 05:55:20|532.32|529.52|532.32|529.52|532.32|529.52|532.14|529.34|0
1651730130000|2022-05-05 05:55:30|532.23|529.43|531.96|529.16|532.23|529.43|531.96|529.16|0
1651730140000|2022-05-05 05:55:40|532.05|529.25|531.96|529.16|532.05|529.25|531.96|529.16|0
1651730150000|2022-05-05 05:55:50|531.78|528.98|531.78|528.98|531.78|528.98|531.78|528.98|0
1651730160000|2022-05-05 05:56:00|531.69|528.89|531.59|528.79|531.69|528.89|531.59|528.79|0
1651730170000|2022-05-05 05:56:10|531.78|528.98|531.78|528.98|531.78|528.98|531.59|528.79|0
1651730190000|2022-05-05 05:56:30|531.59|528.79|531.59|528.79|531.69|528.89|531.59|528.79|0
1651730200000|2022-05-05 05:56:40|531.69|528.89|531.78|528.98|531.78|528.98|531.59|528.79|0
1651730220000|2022-05-05 05:57:00|531.59|528.79|531.51|528.71|531.59|528.79|531.51|528.71|0
1651730230000|2022-05-05 05:57:10|531.59|528.79|531.59|528.79|531.59|528.79|531.59|528.79|0
1651730250000|2022-05-05 05:57:30|531.41|528.61|531.41|528.61|531.41|528.61|531.41|528.61|0
1651730260000|2022-05-05 05:57:40|531.51|528.71|531.59|528.79|531.59|528.79|531.51|528.71|0
1651730270000|2022-05-05 05:57:50|531.23|528.43|530.87|528.07|531.23|528.43|530.87|528.07|0
1651730280000|2022-05-05 05:58:00|531.05|528.25|531.05|528.25|531.05|528.25|531.05|528.25|0
1651730310000|2022-05-05 05:58:30|531.23|528.43|531.23|528.43|531.23|528.43|531.23|528.43|0
1651730320000|2022-05-05 05:58:40|531.32|528.52|531.41|528.61|531.41|528.61|531.32|528.52|0
1651730330000|2022-05-05 05:58:50|531.05|528.25|531.05|528.25|531.05|528.25|531.05|528.25|0
1651730340000|2022-05-05 05:59:00|530.96|528.16|531.23|528.43|531.23|528.43|530.96|528.16|0
1651730350000|2022-05-05 05:59:10|531.05|528.25|531.23|528.43|531.23|528.43|531.05|528.25|0
1651730360000|2022-05-05 05:59:20|530.87|528.07|530.87|528.07|530.87|528.07|530.87|528.07|0
1651730370000|2022-05-05 05:59:30|530.69|527.89|531.05|528.25|531.05|528.25|530.69|527.89|0
1651730380000|2022-05-05 05:59:40|530.96|528.16|531.05|528.25|531.05|528.25|530.96|528.16|0
1651730390000|2022-05-05 05:59:50|530.69|527.89|530.69|527.89|530.69|527.89|530.69|527.89|0
1651730400000|2022-05-05 06:00:00|530.5|527.7|530.24|527.44|530.5|527.7|529.96|527.16|0
1651730410000|2022-05-05 06:00:10|530.32|527.52|530.87|528.07|530.87|528.07|530.32|527.52|0
1651730420000|2022-05-05 06:00:20|531.23|528.43|531.96|529.16|532.14|529.34|531.23|528.43|0
1651730430000|2022-05-05 06:00:30|532.14|529.34|532.5|529.7|532.5|529.7|532.14|529.34|0
1651730440000|2022-05-05 06:00:40|532.32|529.52|532.5|529.7|532.5|529.7|532.32|529.52|0
1651730460000|2022-05-05 06:01:00|532.32|529.52|531.96|529.16|532.32|529.52|531.96|529.16|0
1651730470000|2022-05-05 06:01:10|532.05|529.25|532.05|529.25|532.05|529.25|532.05|529.25|0
1651730480000|2022-05-05 06:01:20|532.14|529.34|532.14|529.34|532.14|529.34|532.14|529.34|0
1651730490000|2022-05-05 06:01:30|531.96|529.16|531.77|528.97|531.96|529.16|531.77|528.97|0
1651730500000|2022-05-05 06:01:40|531.59|528.79|531.59|528.79|531.59|528.79|531.59|528.79|0
1651730510000|2022-05-05 06:01:50|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1651730520000|2022-05-05 06:02:00|531.69|528.89|531.69|528.89|531.69|528.89|531.69|528.89|0
1651730530000|2022-05-05 06:02:10|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1651730540000|2022-05-05 06:02:20|532.32|529.52|532.14|529.34|532.32|529.52|532.14|529.34|0
1651730550000|2022-05-05 06:02:30|531.96|529.16|532.32|529.52|532.32|529.52|531.96|529.16|0
1651730570000|2022-05-05 06:02:50|532.5|529.7|532.5|529.7|532.5|529.7|532.5|529.7|0
1651730580000|2022-05-05 06:03:00|532.14|529.34|532.32|529.52|532.32|529.52|532.14|529.34|0
1651730590000|2022-05-05 06:03:10|532.5|529.7|532.5|529.7|532.5|529.7|532.32|529.52|0
1651730610000|2022-05-05 06:03:30|532.32|529.52|532.32|529.52|532.32|529.52|532.32|529.52|0
1651730620000|2022-05-05 06:03:40|532.14|529.34|531.96|529.16|532.14|529.34|531.96|529.16|0
1651730630000|2022-05-05 06:03:50|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1651730640000|2022-05-05 06:04:00|532.05|529.25|531.96|529.16|532.05|529.25|531.87|529.07|0
1651730650000|2022-05-05 06:04:10|532.05|529.25|532.14|529.34|532.14|529.34|532.05|529.25|0
1651730660000|2022-05-05 06:04:20|532.32|529.52|532.32|529.52|532.5|529.7|532.32|529.52|0
1651730670000|2022-05-05 06:04:30|532.5|529.7|532.32|529.52|532.5|529.7|532.32|529.52|0
1651730680000|2022-05-05 06:04:40|532.14|529.34|531.96|529.16|532.14|529.34|531.96|529.16|0
1651730690000|2022-05-05 06:04:50|531.95|529.15|531.77|528.97|531.95|529.15|531.77|528.97|0
1651730700000|2022-05-05 06:05:00|532.05|529.25|532.5|529.7|532.5|529.7|532.05|529.25|0
1651730710000|2022-05-05 06:05:10|532.86|530.06|532.68|529.88|532.86|530.06|532.68|529.88|0
1651730720000|2022-05-05 06:05:20|532.78|529.98|532.41|529.61|532.78|529.98|532.32|529.52|0
1651730730000|2022-05-05 06:05:30|532.5|529.7|532.5|529.7|532.5|529.7|532.5|529.7|0
1651730740000|2022-05-05 06:05:40|532.59|529.79|532.59|529.79|532.68|529.88|532.59|529.79|0
1651730750000|2022-05-05 06:05:50|532.86|530.06|532.86|530.06|533.05|530.25|532.86|530.06|0
1651730760000|2022-05-05 06:06:00|533.05|530.25|533.14|530.34|533.14|530.34|533.05|530.25|0
1651730770000|2022-05-05 06:06:10|533.23|530.43|533.05|530.25|533.23|530.43|533.05|530.25|0
1651730780000|2022-05-05 06:06:20|533.41|530.61|533.41|530.61|533.41|530.61|533.41|530.61|0
1651730790000|2022-05-05 06:06:30|533.23|530.43|533.41|530.61|533.5|530.7|533.23|530.43|0
1651730800000|2022-05-05 06:06:40|533.32|530.52|533.32|530.52|533.32|530.52|533.32|530.52|0
1651730810000|2022-05-05 06:06:50|533.41|530.61|533.23|530.43|533.41|530.61|533.23|530.43|0
1651730820000|2022-05-05 06:07:00|533.41|530.61|533.5|530.7|533.5|530.7|533.41|530.61|0
1651730830000|2022-05-05 06:07:10|533.41|530.61|533.41|530.61|533.41|530.61|533.41|530.61|0
1651730840000|2022-05-05 06:07:20|533.32|530.52|533.05|530.25|533.41|530.61|533.05|530.25|0
1651730850000|2022-05-05 06:07:30|533.23|530.43|533.41|530.61|533.41|530.61|533.23|530.43|0
1651730860000|2022-05-05 06:07:40|533.23|530.43|532.68|529.88|533.23|530.43|532.68|529.88|0
1651730870000|2022-05-05 06:07:50|532.86|530.06|532.68|529.88|532.86|530.06|532.68|529.88|0
1651730880000|2022-05-05 06:08:00|532.86|530.06|533.04|530.24|533.04|530.24|532.86|530.06|0
1651730890000|2022-05-05 06:08:10|532.86|530.06|532.68|529.88|532.86|530.06|532.68|529.88|0
1651730900000|2022-05-05 06:08:20|532.5|529.7|532.86|530.06|532.86|530.06|532.5|529.7|0
1651730910000|2022-05-05 06:08:30|532.68|529.88|532.86|530.06|532.86|530.06|532.68|529.88|0
1651730920000|2022-05-05 06:08:40|532.5|529.7|532.68|529.88|532.68|529.88|532.5|529.7|0
1651730930000|2022-05-05 06:08:50|532.5|529.7|532.86|530.06|532.86|530.06|532.5|529.7|0
1651730940000|2022-05-05 06:09:00|532.68|529.88|532.78|529.98|532.78|529.98|532.68|529.88|0
1651730950000|2022-05-05 06:09:10|532.86|530.06|532.68|529.88|533.04|530.24|532.68|529.88|0
1651730960000|2022-05-05 06:09:20|532.86|530.06|532.96|530.16|532.96|530.16|532.86|530.06|0
1651730970000|2022-05-05 06:09:30|533.04|530.24|533.04|530.24|533.04|530.24|532.96|530.16|0
1651730980000|2022-05-05 06:09:40|533.23|530.43|533.59|530.79|533.59|530.79|533.04|530.24|0
1651730990000|2022-05-05 06:09:50|533.32|530.52|533.41|530.61|533.41|530.61|533.32|530.52|0
1651731000000|2022-05-05 06:10:00|533.23|530.43|533.41|530.61|533.41|530.61|533.23|530.43|0
1651731010000|2022-05-05 06:10:10|533.32|530.52|533.23|530.43|533.32|530.52|533.04|530.24|0
1651731020000|2022-05-05 06:10:20|533.41|530.61|533.23|530.43|533.41|530.61|533.23|530.43|0
1651731030000|2022-05-05 06:10:30|533.14|530.34|532.86|530.06|533.14|530.34|532.86|530.06|0
1651731040000|2022-05-05 06:10:40|532.68|529.88|532.68|529.88|532.86|530.06|532.68|529.88|0
1651731050000|2022-05-05 06:10:50|532.59|529.79|531.95|529.15|532.59|529.79|531.95|529.15|0
1651731060000|2022-05-05 06:11:00|532.13|529.33|532.13|529.33|532.32|529.52|532.13|529.33|0
1651731070000|2022-05-05 06:11:10|531.77|528.97|531.59|528.79|531.77|528.97|531.41|528.61|0
1651731080000|2022-05-05 06:11:20|531.77|528.97|531.77|528.97|531.77|528.97|531.59|528.79|0
1651731090000|2022-05-05 06:11:30|531.68|528.88|530.86|528.06|531.68|528.88|530.86|528.06|0
1651731100000|2022-05-05 06:11:40|531.04|528.24|531.04|528.24|531.04|528.24|530.96|528.16|0
1651731110000|2022-05-05 06:11:50|530.96|528.16|531.41|528.61|531.41|528.61|530.96|528.16|0
1651731120000|2022-05-05 06:12:00|531.5|528.7|531.59|528.79|531.59|528.79|531.5|528.7|0
1651731130000|2022-05-05 06:12:10|531.77|528.97|531.95|529.15|532.05|529.25|531.77|528.97|0
1651731140000|2022-05-05 06:12:20|532.13|529.33|532.05|529.25|532.13|529.33|532.05|529.25|0
1651731150000|2022-05-05 06:12:30|532.13|529.33|531.95|529.15|532.13|529.33|531.87|529.07|0
1651731170000|2022-05-05 06:12:50|531.77|528.97|531.77|528.97|531.77|528.97|531.77|528.97|0
1651731180000|2022-05-05 06:13:00|531.41|528.61|531.32|528.52|531.41|528.61|531.32|528.52|0
1651731190000|2022-05-05 06:13:10|531.5|528.7|531.59|528.79|531.59|528.79|531.41|528.61|0
1651731200000|2022-05-05 06:13:20|531.23|528.43|531.04|528.24|531.23|528.43|531.04|528.24|0
1651731210000|2022-05-05 06:13:30|530.86|528.06|530.68|527.88|530.86|528.06|530.5|527.7|0
1651731220000|2022-05-05 06:13:40|530.86|528.06|531.23|528.43|531.23|528.43|530.86|528.06|0
1651731230000|2022-05-05 06:13:50|531.41|528.61|531.77|528.97|531.77|528.97|531.41|528.61|0
1651731240000|2022-05-05 06:14:00|532.13|529.33|532.23|529.43|532.23|529.43|532.13|529.33|0
1651731250000|2022-05-05 06:14:10|532.32|529.52|532.41|529.61|532.41|529.61|532.32|529.52|0
1651731260000|2022-05-05 06:14:20|532.32|529.52|532.32|529.52|532.41|529.61|532.32|529.52|0
1651731270000|2022-05-05 06:14:30|532.13|529.33|531.95|529.15|532.13|529.33|531.95|529.15|0
1651731280000|2022-05-05 06:14:40|532.05|529.25|532.13|529.33|532.13|529.33|531.95|529.15|0
1651731300000|2022-05-05 06:15:00|532.5|529.7|532.32|529.52|532.5|529.7|532.32|529.52|0
1651731310000|2022-05-05 06:15:10|532.23|529.43|532.32|529.52|532.32|529.52|532.13|529.33|0
1651731340000|2022-05-05 06:15:40|532.5|529.7|532.68|529.88|532.68|529.88|532.5|529.7|0
1651731350000|2022-05-05 06:15:50|532.5|529.7|531.95|529.15|532.5|529.7|531.95|529.15|0
1651731360000|2022-05-05 06:16:00|531.77|528.97|531.59|528.79|531.77|528.97|531.59|528.79|0
1651731370000|2022-05-05 06:16:10|531.41|528.61|531.22|528.42|531.41|528.61|531.14|528.34|0
1651731380000|2022-05-05 06:16:20|531.32|528.52|531.22|528.42|531.32|528.52|531.22|528.42|0
1651731390000|2022-05-05 06:16:30|531.32|528.52|530.86|528.06|531.32|528.52|530.86|528.06|0
1651731400000|2022-05-05 06:16:40|531.14|528.34|531.04|528.24|531.14|528.34|530.86|528.06|0
1651731410000|2022-05-05 06:16:50|531.14|528.34|531.14|528.34|531.22|528.42|531.14|528.34|0
1651731420000|2022-05-05 06:17:00|531.04|528.24|531.41|528.61|531.59|528.79|531.04|528.24|0
1651731430000|2022-05-05 06:17:10|531.22|528.42|531.22|528.42|531.22|528.42|531.22|528.42|0
1651731440000|2022-05-05 06:17:20|531.32|528.52|531.32|528.52|531.32|528.52|531.04|528.24|0
1651731450000|2022-05-05 06:17:30|531.22|528.42|531.41|528.61|531.41|528.61|531.14|528.34|0
1651731460000|2022-05-05 06:17:40|531.59|528.79|531.59|528.79|531.59|528.79|531.59|528.79|0
1651731470000|2022-05-05 06:17:50|531.41|528.61|531.04|528.24|531.41|528.61|531.04|528.24|0
1651731480000|2022-05-05 06:18:00|530.96|528.16|530.96|528.16|531.04|528.24|530.96|528.16|0
1651731490000|2022-05-05 06:18:10|531.04|528.24|530.86|528.06|531.04|528.24|530.86|528.06|0
1651731500000|2022-05-05 06:18:20|531.04|528.24|530.96|528.16|531.04|528.24|530.86|528.06|0
1651731510000|2022-05-05 06:18:30|530.86|528.06|530.68|527.88|530.86|528.06|530.68|527.88|0
1651731520000|2022-05-05 06:18:40|530.86|528.06|530.96|528.16|530.96|528.16|530.86|528.06|0
1651731530000|2022-05-05 06:18:50|530.86|528.06|531.04|528.24|531.04|528.24|530.86|528.06|0
1651731540000|2022-05-05 06:19:00|530.86|528.06|530.68|527.88|530.86|528.06|530.68|527.88|0
1651731550000|2022-05-05 06:19:10|530.96|528.16|530.86|528.06|531.04|528.24|530.86|528.06|0
1651731560000|2022-05-05 06:19:20|530.68|527.88|530.68|527.88|530.68|527.88|530.68|527.88|0
1651731570000|2022-05-05 06:19:30|530.5|527.7|530.68|527.88|530.68|527.88|530.5|527.7|0
1651731580000|2022-05-05 06:19:40|530.86|528.06|530.86|528.06|530.86|528.06|530.86|528.06|0
1651731590000|2022-05-05 06:19:50|531.22|528.42|531.22|528.42|531.22|528.42|531.04|528.24|0
1651731600000|2022-05-05 06:20:00|531.14|528.34|530.86|528.06|531.14|528.34|530.86|528.06|0
1651731620000|2022-05-05 06:20:20|531.04|528.24|531.59|528.79|531.59|528.79|531.04|528.24|0
1651731630000|2022-05-05 06:20:30|531.41|528.61|531.59|528.79|531.59|528.79|531.41|528.61|0
1651731640000|2022-05-05 06:20:40|531.5|528.7|531.95|529.15|531.95|529.15|531.5|528.7|0
1651731650000|2022-05-05 06:20:50|531.86|529.06|532.13|529.33|532.13|529.33|531.86|529.06|0
1651731660000|2022-05-05 06:21:00|532.23|529.43|532.13|529.33|532.23|529.43|531.77|528.97|0
1651731670000|2022-05-05 06:21:10|532.23|529.43|532.04|529.24|532.23|529.43|532.04|529.24|0
1651731680000|2022-05-05 06:21:20|532.13|529.33|532.86|530.06|532.86|530.06|531.95|529.15|0
1651731690000|2022-05-05 06:21:30|532.68|529.88|532.5|529.7|532.68|529.88|532.5|529.7|0
1651731700000|2022-05-05 06:21:40|533.22|530.42|532.68|529.88|533.22|530.42|532.68|529.88|0
1651731710000|2022-05-05 06:21:50|532.49|529.69|532.68|529.88|532.68|529.88|532.49|529.69|0
1651731720000|2022-05-05 06:22:00|532.59|529.79|532.86|530.06|532.86|530.06|532.59|529.79|0
1651731730000|2022-05-05 06:22:10|532.68|529.88|532.68|529.88|532.68|529.88|532.68|529.88|0
1651731740000|2022-05-05 06:22:20|532.86|530.06|532.68|529.88|532.86|530.06|532.68|529.88|0
1651731750000|2022-05-05 06:22:30|532.59|529.79|532.68|529.88|532.68|529.88|532.59|529.79|0
1651731760000|2022-05-05 06:22:40|532.59|529.79|532.68|529.88|532.68|529.88|532.49|529.69|0
1651731770000|2022-05-05 06:22:50|532.49|529.69|532.68|529.88|532.68|529.88|532.49|529.69|0
1651731780000|2022-05-05 06:23:00|532.59|529.79|532.49|529.69|532.68|529.88|532.49|529.69|0
1651731790000|2022-05-05 06:23:10|532.68|529.88|532.86|530.06|532.86|530.06|532.68|529.88|0
1651731800000|2022-05-05 06:23:20|533.04|530.24|533.04|530.24|533.04|530.24|532.95|530.15|0
1651731810000|2022-05-05 06:23:30|532.86|530.06|533.13|530.33|533.22|530.42|532.86|530.06|0
1651731820000|2022-05-05 06:23:40|533.04|530.24|533.32|530.52|533.32|530.52|533.04|530.24|0
1651731830000|2022-05-05 06:23:50|533.22|530.42|533.32|530.52|533.4|530.6|533.22|530.42|0
1651731840000|2022-05-05 06:24:00|533.4|530.6|533.59|530.79|533.59|530.79|533.4|530.6|0
1651731850000|2022-05-05 06:24:10|533.68|530.88|533.4|530.6|533.68|530.88|533.4|530.6|0
1651731860000|2022-05-05 06:24:20|533.59|530.79|533.5|530.7|533.59|530.79|533.5|530.7|0
1651731870000|2022-05-05 06:24:30|533.4|530.6|533.59|530.79|533.59|530.79|533.4|530.6|0
1651731880000|2022-05-05 06:24:40|533.95|531.15|533.59|530.79|533.95|531.15|533.59|530.79|0
1651731890000|2022-05-05 06:24:50|533.95|531.15|533.59|530.79|533.95|531.15|533.59|530.79|0
1651731900000|2022-05-05 06:25:00|533.77|530.97|533.77|530.97|533.95|531.15|533.77|530.97|0
1651731910000|2022-05-05 06:25:10|533.68|530.88|533.95|531.15|533.95|531.15|533.68|530.88|0
1651731920000|2022-05-05 06:25:20|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1651731930000|2022-05-05 06:25:30|533.68|530.88|533.77|530.97|533.77|530.97|533.68|530.88|0
1651731940000|2022-05-05 06:25:40|533.68|530.88|533.59|530.79|533.68|530.88|533.59|530.79|0
1651731950000|2022-05-05 06:25:50|533.4|530.6|533.59|530.79|533.59|530.79|533.4|530.6|0
1651731960000|2022-05-05 06:26:00|533.4|530.6|533.4|530.6|533.5|530.7|533.4|530.6|0
1651731970000|2022-05-05 06:26:10|533.32|530.52|533.4|530.6|533.4|530.6|533.22|530.42|0
1651731980000|2022-05-05 06:26:20|533.59|530.79|533.77|530.97|533.77|530.97|533.59|530.79|0
1651731990000|2022-05-05 06:26:30|533.95|531.15|533.95|531.15|533.95|531.15|533.95|531.15|0
1651732000000|2022-05-05 06:26:40|534.68|531.88|535.59|532.79|535.59|532.79|534.68|531.88|0
1651732010000|2022-05-05 06:26:50|535.68|532.88|535.68|532.88|536.14|533.34|535.68|532.88|0
1651732020000|2022-05-05 06:27:00|535.77|532.97|535.5|532.7|535.77|532.97|535.5|532.7|0
1651732030000|2022-05-05 06:27:10|535.32|532.52|535.77|532.97|535.77|532.97|535.32|532.52|0
1651732040000|2022-05-05 06:27:20|536.5|533.7|536.5|533.7|536.68|533.88|536.5|533.7|0
1651732050000|2022-05-05 06:27:30|536.41|533.61|536.32|533.52|536.41|533.61|536.32|533.52|0
1651732060000|2022-05-05 06:27:40|536.14|533.34|536.32|533.52|536.41|533.61|536.14|533.34|0
1651732070000|2022-05-05 06:27:50|536.68|533.88|537.51|534.71|537.51|534.71|536.68|533.88|0
1651732080000|2022-05-05 06:28:00|537.41|534.61|537.6|534.8|537.69|534.89|537.41|534.61|0
1651732090000|2022-05-05 06:28:10|538.33|535.53|538.69|535.89|538.88|536.08|538.33|535.53|0
1651732100000|2022-05-05 06:28:20|538.51|535.71|537.6|534.8|538.51|535.71|537.51|534.71|0
1651732110000|2022-05-05 06:28:30|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1651732120000|2022-05-05 06:28:40|537.6|534.8|537.87|535.07|537.87|535.07|537.6|534.8|0
1651732130000|2022-05-05 06:28:50|537.96|535.16|537.6|534.8|537.96|535.16|537.6|534.8|0
1651732140000|2022-05-05 06:29:00|537.96|535.16|537.87|535.07|537.96|535.16|537.87|535.07|0
1651732150000|2022-05-05 06:29:10|537.96|535.16|538.42|535.62|538.42|535.62|537.96|535.16|0
1651732160000|2022-05-05 06:29:20|538.51|535.71|538.69|535.89|538.69|535.89|538.51|535.71|0
1651732170000|2022-05-05 06:29:30|538.51|535.71|538.69|535.89|538.69|535.89|538.51|535.71|0
1651732180000|2022-05-05 06:29:40|538.61|535.81|538.97|536.17|539.24|536.44|538.61|535.81|0
1651732190000|2022-05-05 06:29:50|538.69|535.89|538.33|535.53|538.69|535.89|538.33|535.53|0
1651732200000|2022-05-05 06:30:00|538.51|535.71|538.51|535.71|538.69|535.89|538.51|535.71|0
1651732210000|2022-05-05 06:30:10|538.79|535.99|538.69|535.89|538.79|535.99|538.69|535.89|0
1651732220000|2022-05-05 06:30:20|538.88|536.08|538.88|536.08|538.88|536.08|538.69|535.89|0
1651732230000|2022-05-05 06:30:30|538.69|535.89|538.88|536.08|538.88|536.08|538.69|535.89|0
1651732240000|2022-05-05 06:30:40|538.97|536.17|539.06|536.26|539.06|536.26|538.97|536.17|0
1651732250000|2022-05-05 06:30:50|539.15|536.35|539.24|536.44|539.24|536.44|539.06|536.26|0
1651732260000|2022-05-05 06:31:00|538.97|536.17|539.24|536.44|539.24|536.44|538.97|536.17|0
1651732270000|2022-05-05 06:31:10|539.15|536.35|539.43|536.63|539.43|536.63|539.15|536.35|0
1651732280000|2022-05-05 06:31:20|539.24|536.44|539.24|536.44|539.24|536.44|539.06|536.26|0
1651732290000|2022-05-05 06:31:30|539.15|536.35|539.24|536.44|539.24|536.44|539.15|536.35|0
1651732300000|2022-05-05 06:31:40|539.43|536.63|539.24|536.44|539.43|536.63|539.24|536.44|0
1651732310000|2022-05-05 06:31:50|539.61|536.81|539.79|536.99|539.79|536.99|539.61|536.81|0
1651732320000|2022-05-05 06:32:00|539.61|536.81|539.34|536.54|539.61|536.81|539.34|536.54|0
1651732330000|2022-05-05 06:32:10|539.24|536.44|539.61|536.81|539.61|536.81|539.24|536.44|0
1651732340000|2022-05-05 06:32:20|539.43|536.63|539.24|536.44|539.43|536.63|539.24|536.44|0
1651732350000|2022-05-05 06:32:30|539.34|536.54|539.61|536.81|539.61|536.81|539.24|536.44|0
1651732360000|2022-05-05 06:32:40|539.43|536.63|539.24|536.44|539.43|536.63|539.24|536.44|0
1651732370000|2022-05-05 06:32:50|539.43|536.63|539.43|536.63|539.79|536.99|539.43|536.63|0
1651732380000|2022-05-05 06:33:00|539.79|536.99|539.61|536.81|539.97|537.17|539.61|536.81|0
1651732390000|2022-05-05 06:33:10|539.42|536.62|539.97|537.17|539.97|537.17|539.42|536.62|0
1651732400000|2022-05-05 06:33:20|540.16|537.36|540.16|537.36|540.16|537.36|540.07|537.27|0
1651732410000|2022-05-05 06:33:30|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1651732430000|2022-05-05 06:33:50|539.42|536.62|539.61|536.81|539.61|536.81|539.42|536.62|0
1651732440000|2022-05-05 06:34:00|539.52|536.72|539.42|536.62|539.52|536.72|539.42|536.62|0
1651732450000|2022-05-05 06:34:10|539.24|536.44|538.88|536.08|539.42|536.62|538.88|536.08|0
1651732460000|2022-05-05 06:34:20|538.69|535.89|538.51|535.71|538.69|535.89|538.51|535.71|0
1651732470000|2022-05-05 06:34:30|538.33|535.53|538.14|535.34|538.33|535.53|538.14|535.34|0
1651732480000|2022-05-05 06:34:40|538.33|535.53|538.14|535.34|538.33|535.53|538.14|535.34|0
1651732490000|2022-05-05 06:34:50|538.24|535.44|538.33|535.53|538.33|535.53|538.24|535.44|0
1651732500000|2022-05-05 06:35:00|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1651732510000|2022-05-05 06:35:10|538.51|535.71|538.88|536.08|538.88|536.08|538.51|535.71|0
1651732520000|2022-05-05 06:35:20|538.79|535.99|538.69|535.89|538.88|536.08|538.69|535.89|0
1651732530000|2022-05-05 06:35:30|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1651732540000|2022-05-05 06:35:40|539.06|536.26|539.06|536.26|539.06|536.26|539.06|536.26|0
1651732550000|2022-05-05 06:35:50|539.24|536.44|539.42|536.62|539.42|536.62|539.24|536.44|0
1651732560000|2022-05-05 06:36:00|539.06|536.26|538.97|536.17|539.15|536.35|538.97|536.17|0
1651732570000|2022-05-05 06:36:10|538.87|536.07|538.79|535.99|538.87|536.07|538.69|535.89|0
1651732580000|2022-05-05 06:36:20|538.69|535.89|538.87|536.07|539.06|536.26|538.69|535.89|0
1651732600000|2022-05-05 06:36:40|539.42|536.62|539.61|536.81|539.61|536.81|539.42|536.62|0
1651732610000|2022-05-05 06:36:50|539.79|536.99|539.79|536.99|539.97|537.17|539.79|536.99|0
1651732620000|2022-05-05 06:37:00|539.97|537.17|539.24|536.44|539.97|537.17|539.24|536.44|0
1651732630000|2022-05-05 06:37:10|539.06|536.26|539.06|536.26|539.06|536.26|539.06|536.26|0
1651732640000|2022-05-05 06:37:20|538.97|536.17|538.97|536.17|538.97|536.17|538.97|536.17|0
1651732650000|2022-05-05 06:37:30|538.87|536.07|538.51|535.71|538.87|536.07|538.51|535.71|0
1651732660000|2022-05-05 06:37:40|538.33|535.53|538.51|535.71|538.51|535.71|538.33|535.53|0
1651732670000|2022-05-05 06:37:50|538.33|535.53|538.33|535.53|538.33|535.53|538.33|535.53|0
1651732680000|2022-05-05 06:38:00|538.6|535.8|538.6|535.8|538.69|535.89|538.6|535.8|0
1651732690000|2022-05-05 06:38:10|538.87|536.07|538.69|535.89|538.87|536.07|538.51|535.71|0
1651732700000|2022-05-05 06:38:20|538.6|535.8|538.33|535.53|538.6|535.8|538.33|535.53|0
1651732710000|2022-05-05 06:38:30|538.14|535.34|538.33|535.53|538.51|535.71|538.14|535.34|0
1651732720000|2022-05-05 06:38:40|538.42|535.62|538.42|535.62|538.42|535.62|538.42|535.62|0
1651732730000|2022-05-05 06:38:50|538.51|535.71|538.6|535.8|538.6|535.8|538.42|535.62|0
1651732740000|2022-05-05 06:39:00|538.87|536.07|539.42|536.62|539.42|536.62|538.87|536.07|0
1651732750000|2022-05-05 06:39:10|539.61|536.81|539.42|536.62|539.61|536.81|539.42|536.62|0
1651732760000|2022-05-05 06:39:20|539.24|536.44|539.61|536.81|539.61|536.81|539.24|536.44|0
1651732770000|2022-05-05 06:39:30|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1651732780000|2022-05-05 06:39:40|539.97|537.17|539.97|537.17|539.97|537.17|539.79|536.99|0
1651732790000|2022-05-05 06:39:50|539.79|536.99|539.79|536.99|539.79|536.99|539.61|536.81|0
1651732800000|2022-05-05 06:40:00|539.61|536.81|539.24|536.44|539.7|536.9|539.24|536.44|0
1651732810000|2022-05-05 06:40:10|539.06|536.26|539.06|536.26|539.15|536.35|539.06|536.26|0
1651732820000|2022-05-05 06:40:20|539.24|536.44|539.24|536.44|539.42|536.62|539.24|536.44|0
1651732830000|2022-05-05 06:40:30|540.16|537.36|539.97|537.17|540.16|537.36|539.97|537.17|0
1651732840000|2022-05-05 06:40:40|539.7|536.9|539.88|537.08|539.88|537.08|539.7|536.9|0
1651732850000|2022-05-05 06:40:50|539.97|537.17|540.16|537.36|540.16|537.36|539.97|537.17|0
1651732860000|2022-05-05 06:41:00|539.97|537.17|539.79|536.99|539.97|537.17|539.79|536.99|0
1651732870000|2022-05-05 06:41:10|539.7|536.9|539.79|536.99|539.79|536.99|539.7|536.9|0
1651732880000|2022-05-05 06:41:20|539.42|536.62|539.42|536.62|539.42|536.62|539.42|536.62|0
1651732890000|2022-05-05 06:41:30|539.61|536.81|539.7|536.9|539.7|536.9|539.42|536.62|0
1651732900000|2022-05-05 06:41:40|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1651732910000|2022-05-05 06:41:50|540.07|537.27|540.07|537.27|540.07|537.27|540.07|537.27|0
1651732920000|2022-05-05 06:42:00|539.97|537.17|539.61|536.81|539.97|537.17|539.61|536.81|0
1651732930000|2022-05-05 06:42:10|539.7|536.9|539.61|536.81|539.7|536.9|539.61|536.81|0
1651732940000|2022-05-05 06:42:20|540.9|538.1|540.72|537.92|540.9|538.1|540.72|537.92|0
1651732950000|2022-05-05 06:42:30|539.73|536.93|540.09|537.29|540.09|537.29|539.73|536.93|0
1651732960000|2022-05-05 06:42:40|539.91|537.11|540.37|537.57|540.37|537.57|539.91|537.11|0
1651732970000|2022-05-05 06:42:50|540.28|537.48|540.28|537.48|540.37|537.57|540.28|537.48|0
1651732980000|2022-05-05 06:43:00|540.37|537.57|539.54|536.74|540.37|537.57|539.54|536.74|0
1651732990000|2022-05-05 06:43:10|539.64|536.84|539.36|536.56|539.64|536.84|539.36|536.56|0
1651733000000|2022-05-05 06:43:20|539.18|536.38|539.27|536.47|539.46|536.66|539.18|536.38|0
1651733010000|2022-05-05 06:43:30|539.18|536.38|539.91|537.11|539.91|537.11|539.09|536.29|0
1651733020000|2022-05-05 06:43:40|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1651733030000|2022-05-05 06:43:50|539.82|537.02|540.09|537.29|540.09|537.29|539.73|536.93|0
1651733040000|2022-05-05 06:44:00|540.19|537.39|540.09|537.29|540.46|537.66|540.09|537.29|0
1651733050000|2022-05-05 06:44:10|540.19|537.39|540.09|537.29|540.19|537.39|540.09|537.29|0
1651733060000|2022-05-05 06:44:20|540.19|537.39|540.19|537.39|540.19|537.39|540.19|537.39|0
1651733070000|2022-05-05 06:44:30|540.37|537.57|540.83|538.03|540.83|538.03|540.28|537.48|0
1651733080000|2022-05-05 06:44:40|540.74|537.94|540.64|537.84|540.83|538.03|540.64|537.84|0
1651733090000|2022-05-05 06:44:50|540.46|537.66|540.64|537.84|540.64|537.84|540.46|537.66|0
1651733100000|2022-05-05 06:45:00|540.46|537.66|540.64|537.84|540.64|537.84|540.46|537.66|0
1651733110000|2022-05-05 06:45:10|540.46|537.66|540.46|537.66|540.46|537.66|540.28|537.48|0
1651733140000|2022-05-05 06:45:40|540.64|537.84|540.83|538.03|540.83|538.03|540.64|537.84|0
1651733150000|2022-05-05 06:45:50|540.64|537.84|540.83|538.03|540.83|538.03|540.64|537.84|0
1651733160000|2022-05-05 06:46:00|540.74|537.94|540.37|537.57|540.74|537.94|540.37|537.57|0
1651733170000|2022-05-05 06:46:10|540.28|537.48|540.09|537.29|540.28|537.48|540.09|537.29|0
1651733190000|2022-05-05 06:46:30|540.28|537.48|539.91|537.11|540.28|537.48|539.91|537.11|0
1651733200000|2022-05-05 06:46:40|540|537.2|540.19|537.39|540.19|537.39|540|537.2|0
1651733210000|2022-05-05 06:46:50|540.28|537.48|540.55|537.75|540.55|537.75|540.28|537.48|0
1651733220000|2022-05-05 06:47:00|540.64|537.84|540.28|537.48|540.64|537.84|540.09|537.29|0
1651733230000|2022-05-05 06:47:10|540.09|537.29|539.91|537.11|540.19|537.39|539.91|537.11|0
1651733240000|2022-05-05 06:47:20|539.73|536.93|540.19|537.39|540.19|537.39|539.73|536.93|0
1651733250000|2022-05-05 06:47:30|540.28|537.48|540.09|537.29|540.28|537.48|540.09|537.29|0
1651733260000|2022-05-05 06:47:40|540.28|537.48|540.28|537.48|540.46|537.66|540.28|537.48|0
1651733270000|2022-05-05 06:47:50|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1651733280000|2022-05-05 06:48:00|540.64|537.84|540.37|537.57|540.64|537.84|540.37|537.57|0
1651733290000|2022-05-05 06:48:10|540.28|537.48|540.28|537.48|540.28|537.48|540.09|537.29|0
1651733300000|2022-05-05 06:48:20|540.46|537.66|540.82|538.02|540.83|538.03|540.46|537.66|0
1651733310000|2022-05-05 06:48:30|540.92|538.12|540.64|537.84|540.92|538.12|540.64|537.84|0
1651733330000|2022-05-05 06:48:50|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1651733340000|2022-05-05 06:49:00|540.55|537.75|540.46|537.66|540.55|537.75|540.46|537.66|0
1651733350000|2022-05-05 06:49:10|540.55|537.75|540.55|537.75|540.55|537.75|540.55|537.75|0
1651733360000|2022-05-05 06:49:20|540.46|537.66|540.64|537.84|540.82|538.02|540.46|537.66|0
1651733370000|2022-05-05 06:49:30|540.82|538.02|540.74|537.94|540.82|538.02|540.74|537.94|0
1651733380000|2022-05-05 06:49:40|540.82|538.02|540.64|537.84|540.82|538.02|540.64|537.84|0
1651733390000|2022-05-05 06:49:50|540.27|537.47|540.46|537.66|540.46|537.66|540.27|537.47|0
1651733400000|2022-05-05 06:50:00|540.37|537.57|540.19|537.39|540.37|537.57|540.09|537.29|0
1651733410000|2022-05-05 06:50:10|540.27|537.47|540.19|537.39|540.27|537.47|540.09|537.29|0
1651733420000|2022-05-05 06:50:20|540.09|537.29|540.27|537.47|540.27|537.47|540.09|537.29|0
1651733430000|2022-05-05 06:50:30|540.46|537.66|540.27|537.47|540.46|537.66|540.27|537.47|0
1651733440000|2022-05-05 06:50:40|540.37|537.57|540.46|537.66|540.46|537.66|540.27|537.47|0
1651733450000|2022-05-05 06:50:50|540.27|537.47|540.27|537.47|540.27|537.47|540.27|537.47|0
1651733460000|2022-05-05 06:51:00|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1651733470000|2022-05-05 06:51:10|539.54|536.74|539.91|537.11|539.91|537.11|539.54|536.74|0
1651733480000|2022-05-05 06:51:20|540|537.2|540.74|537.94|540.74|537.94|540|537.2|0
1651733490000|2022-05-05 06:51:30|541.01|538.21|540.82|538.02|541.01|538.21|540.82|538.02|0
1651733500000|2022-05-05 06:51:40|541.01|538.21|540.64|537.84|541.01|538.21|540.64|537.84|0
1651733510000|2022-05-05 06:51:50|540.74|537.94|540.92|538.12|541.01|538.21|540.64|537.84|0
1651733520000|2022-05-05 06:52:00|540.64|537.84|540.46|537.66|540.64|537.84|540.46|537.66|0
1651733530000|2022-05-05 06:52:10|540.27|537.47|540.27|537.47|540.46|537.66|540.27|537.47|0
1651733540000|2022-05-05 06:52:20|540.37|537.57|539.91|537.11|540.37|537.57|539.91|537.11|0
1651733550000|2022-05-05 06:52:30|540.19|537.39|540.19|537.39|540.19|537.39|540.19|537.39|0
1651733560000|2022-05-05 06:52:40|540.09|537.29|539.91|537.11|540.09|537.29|539.91|537.11|0
1651733570000|2022-05-05 06:52:50|540|537.2|540.09|537.29|540.09|537.29|540|537.2|0
1651733580000|2022-05-05 06:53:00|540.19|537.39|539.72|536.92|540.19|537.39|539.72|536.92|0
1651733590000|2022-05-05 06:53:10|539.82|537.02|540|537.2|540|537.2|539.82|537.02|0
1651733600000|2022-05-05 06:53:20|539.91|537.11|539.91|537.11|539.91|537.11|539.91|537.11|0
1651733610000|2022-05-05 06:53:30|540.09|537.29|540.55|537.75|540.55|537.75|540.09|537.29|0
1651733620000|2022-05-05 06:53:40|540.64|537.84|540.46|537.66|540.64|537.84|540.46|537.66|0
1651733630000|2022-05-05 06:53:50|540.64|537.84|540.74|537.94|540.82|538.02|540.64|537.84|0
1651733640000|2022-05-05 06:54:00|540.27|537.47|540.27|537.47|540.27|537.47|540.27|537.47|0
1651733650000|2022-05-05 06:54:10|540.46|537.66|540.64|537.84|540.64|537.84|540.37|537.57|0
1651733670000|2022-05-05 06:54:30|540.82|538.02|540.64|537.84|540.82|538.02|540.64|537.84|0
1651733680000|2022-05-05 06:54:40|540.82|538.02|540.74|537.94|540.82|538.02|540.64|537.84|0
1651733690000|2022-05-05 06:54:50|540.82|538.02|541.01|538.21|541.01|538.21|540.82|538.02|0
1651733700000|2022-05-05 06:55:00|540.82|538.02|540.82|538.02|540.82|538.02|540.64|537.84|0
1651733710000|2022-05-05 06:55:10|540.64|537.84|540.64|537.84|540.64|537.84|540.64|537.84|0
1651733720000|2022-05-05 06:55:20|540.46|537.66|539.91|537.11|540.46|537.66|539.91|537.11|0
1651733730000|2022-05-05 06:55:30|540.09|537.29|540.46|537.66|540.46|537.66|540.09|537.29|0
1651733740000|2022-05-05 06:55:40|540.19|537.39|540.09|537.29|540.27|537.47|540.09|537.29|0
1651733750000|2022-05-05 06:55:50|539.91|537.11|540.09|537.29|540.09|537.29|539.91|537.11|0
1651733760000|2022-05-05 06:56:00|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1651733770000|2022-05-05 06:56:10|540.09|537.29|539.91|537.11|540.09|537.29|539.91|537.11|0
1651733790000|2022-05-05 06:56:30|540.18|537.38|540.27|537.47|540.27|537.47|540.09|537.29|0
1651733800000|2022-05-05 06:56:40|540.46|537.66|540.46|537.66|540.55|537.75|540.46|537.66|0
1651733810000|2022-05-05 06:56:50|540.64|537.84|540.64|537.84|540.64|537.84|540.46|537.66|0
1651733820000|2022-05-05 06:57:00|540.55|537.75|540.27|537.47|540.55|537.75|540.09|537.29|0
1651733830000|2022-05-05 06:57:10|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1651733840000|2022-05-05 06:57:20|540.64|537.84|540.64|537.84|540.64|537.84|540.64|537.84|0
1651733850000|2022-05-05 06:57:30|540.82|538.02|540.92|538.12|541.01|538.21|540.82|538.02|0
1651733860000|2022-05-05 06:57:40|540.82|538.02|540.82|538.02|540.92|538.12|540.73|537.93|0
1651733870000|2022-05-05 06:57:50|540.92|538.12|541.01|538.21|541.01|538.21|540.82|538.02|0
1651733890000|2022-05-05 06:58:10|540.82|538.02|540.64|537.84|540.82|538.02|540.64|537.84|0
1651733900000|2022-05-05 06:58:20|540.82|538.02|541.01|538.21|541.01|538.21|540.73|537.93|0
1651733910000|2022-05-05 06:58:30|542.29|539.49|541.92|539.12|542.29|539.49|541.92|539.12|0
1651733920000|2022-05-05 06:58:40|542.11|539.31|542.29|539.49|542.29|539.49|542.02|539.22|0
1651733930000|2022-05-05 06:58:50|542.11|539.31|543.21|540.41|543.21|540.41|542.11|539.31|0
1651733940000|2022-05-05 06:59:00|543.12|540.32|542.66|539.86|543.12|540.32|542.66|539.86|0
1651733950000|2022-05-05 06:59:10|542.57|539.77|542.66|539.86|542.66|539.86|542.38|539.58|0
1651733960000|2022-05-05 06:59:20|542.38|539.58|542.47|539.67|542.47|539.67|542.38|539.58|0
1651733970000|2022-05-05 06:59:30|542.66|539.86|542.11|539.31|542.66|539.86|542.11|539.31|0
1651733980000|2022-05-05 06:59:40|542.29|539.49|542.66|539.86|542.66|539.86|542.29|539.49|0
1651733990000|2022-05-05 06:59:50|542.84|540.04|542.94|540.14|542.94|540.14|542.66|539.86|0
1651734000000|2022-05-05 07:00:00|542.11|539.31|542.94|540.14|542.94|540.14|542.11|539.31|0
1651734010000|2022-05-05 07:00:10|542.84|540.04|543.94|541.14|543.94|541.14|542.84|540.04|0
1651734020000|2022-05-05 07:00:20|544.13|541.33|544.31|541.51|544.31|541.51|544.13|541.33|0
1651734030000|2022-05-05 07:00:30|544.13|541.33|543.76|540.96|544.13|541.33|543.76|540.96|0
1651734040000|2022-05-05 07:00:40|544.13|541.33|543.94|541.14|544.13|541.33|543.85|541.05|0
1651734050000|2022-05-05 07:00:50|544.13|541.33|543.94|541.14|544.13|541.33|543.94|541.14|0
1651734060000|2022-05-05 07:01:00|544.31|541.51|544.13|541.33|544.31|541.51|544.13|541.33|0
1651734070000|2022-05-05 07:01:10|544.31|541.51|544.68|541.88|544.68|541.88|544.31|541.51|0
1651734080000|2022-05-05 07:01:20|544.49|541.69|544.41|541.61|544.49|541.69|544.31|541.51|0
1651734090000|2022-05-05 07:01:30|544.49|541.69|544.49|541.69|544.49|541.69|544.49|541.69|0
1651734100000|2022-05-05 07:01:40|544.41|541.61|544.31|541.51|544.41|541.61|544.31|541.51|0
1651734110000|2022-05-05 07:01:50|544.04|541.24|544.13|541.33|544.22|541.42|544.04|541.24|0
1651734130000|2022-05-05 07:02:10|544.31|541.51|544.13|541.33|544.31|541.51|544.13|541.33|0
1651734140000|2022-05-05 07:02:20|544.31|541.51|544.31|541.51|544.31|541.51|544.13|541.33|0
1651734150000|2022-05-05 07:02:30|544.13|541.33|544.59|541.79|544.59|541.79|544.13|541.33|0
1651734160000|2022-05-05 07:02:40|544.49|541.69|544.68|541.88|544.86|542.06|544.49|541.69|0
1651734170000|2022-05-05 07:02:50|544.31|541.51|543.94|541.14|544.49|541.69|543.94|541.14|0
1651734180000|2022-05-05 07:03:00|544.31|541.51|544.49|541.69|544.49|541.69|544.22|541.42|0
1651734190000|2022-05-05 07:03:10|544.31|541.51|544.31|541.51|544.31|541.51|544.31|541.51|0
1651734200000|2022-05-05 07:03:20|544.49|541.69|544.59|541.79|544.59|541.79|544.49|541.69|0
1651734210000|2022-05-05 07:03:30|544.68|541.88|544.4|541.6|544.68|541.88|544.4|541.6|0
1651734220000|2022-05-05 07:03:40|544.13|541.33|543.94|541.14|544.13|541.33|543.94|541.14|0
1651734230000|2022-05-05 07:03:50|544.04|541.24|543.85|541.05|544.04|541.24|543.76|540.96|0
1651734240000|2022-05-05 07:04:00|543.76|540.96|543.39|540.59|543.76|540.96|543.39|540.59|0
1651734250000|2022-05-05 07:04:10|543.49|540.69|542.84|540.04|543.49|540.69|542.84|540.04|0
1651734260000|2022-05-05 07:04:20|542.65|539.85|542.1|539.3|542.65|539.85|541.92|539.12|0
1651734270000|2022-05-05 07:04:30|542.29|539.49|541.55|538.75|542.29|539.49|541.55|538.75|0
1651734280000|2022-05-05 07:04:40|541.37|538.57|541.47|538.67|541.47|538.67|541|538.2|0
1651734290000|2022-05-05 07:04:50|541.55|538.75|541.55|538.75|541.55|538.75|541.37|538.57|0
1651734300000|2022-05-05 07:05:00|541.17|538.77|541.45|539.05|541.72|539.32|541.17|538.77|0
1651734310000|2022-05-05 07:05:10|541.54|539.14|541.54|539.14|541.72|539.32|541.54|539.14|0
1651734320000|2022-05-05 07:05:20|541.63|539.23|541.63|539.23|541.72|539.32|541.63|539.23|0
1651734330000|2022-05-05 07:05:30|541.9|539.5|542.27|539.87|542.55|540.15|541.9|539.5|0
1651734340000|2022-05-05 07:05:40|542.45|540.05|543.65|541.25|543.65|541.25|542.45|540.05|0
1651734350000|2022-05-05 07:05:50|543.56|541.16|543.19|540.79|543.74|541.34|543.19|540.79|0
1651734360000|2022-05-05 07:06:00|543.37|540.97|544.11|541.71|544.11|541.71|543.37|540.97|0
1651734370000|2022-05-05 07:06:10|544.29|541.89|544.2|541.8|545.12|542.72|544.2|541.8|0
1651734380000|2022-05-05 07:06:20|544.11|541.71|543.37|540.97|544.11|541.71|543.37|540.97|0
1651734390000|2022-05-05 07:06:30|543.28|540.88|543.56|541.16|543.74|541.34|543.28|540.88|0
1651734400000|2022-05-05 07:06:40|543.74|541.34|543.74|541.34|543.92|541.52|543.74|541.34|0
1651734410000|2022-05-05 07:06:50|543.56|541.16|544.39|541.99|544.39|541.99|543.56|541.16|0
1651734420000|2022-05-05 07:07:00|543.92|541.52|543.92|541.52|544.29|541.89|543.92|541.52|0
1651734430000|2022-05-05 07:07:10|543.74|541.34|543.84|541.44|543.84|541.44|543.65|541.25|0
1651734440000|2022-05-05 07:07:20|544.11|541.71|543.92|541.52|544.2|541.8|543.92|541.52|0
1651734450000|2022-05-05 07:07:30|543.56|541.16|543.74|541.34|543.74|541.34|543.56|541.16|0
1651734460000|2022-05-05 07:07:40|544.11|541.71|543.37|540.97|544.11|541.71|543.37|540.97|0
1651734470000|2022-05-05 07:07:50|543.19|540.79|543.37|540.97|543.37|540.97|543|540.6|0
1651734480000|2022-05-05 07:08:00|543.47|541.07|543.56|541.16|543.74|541.34|543.47|541.07|0
1651734490000|2022-05-05 07:08:10|543.37|540.97|543.56|541.16|543.56|541.16|543.37|540.97|0
1651734500000|2022-05-05 07:08:20|543.37|540.97|542.37|539.97|543.37|540.97|542.37|539.97|0
1651734510000|2022-05-05 07:08:30|542.27|539.87|541.72|539.32|542.27|539.87|541.63|539.23|0
1651734520000|2022-05-05 07:08:40|541.9|539.5|541.9|539.5|542.09|539.69|541.9|539.5|0
1651734530000|2022-05-05 07:08:50|541.54|539.14|541.81|539.41|541.81|539.41|541.45|539.05|0
1651734540000|2022-05-05 07:09:00|541.63|539.23|541.08|538.68|541.63|539.23|540.99|538.59|0
1651734550000|2022-05-05 07:09:10|541.35|538.95|541.54|539.14|541.54|539.14|541.35|538.95|0
1651734560000|2022-05-05 07:09:20|541.35|538.95|541.17|538.77|541.35|538.95|541.17|538.77|0
1651734570000|2022-05-05 07:09:30|541.54|539.14|541.63|539.23|541.72|539.32|541.54|539.14|0
1651734580000|2022-05-05 07:09:40|541.54|539.14|541.72|539.32|541.72|539.32|541.54|539.14|0
1651734590000|2022-05-05 07:09:50|541.9|539.5|542.36|539.96|542.36|539.96|541.9|539.5|0
1651734600000|2022-05-05 07:10:00|542.27|539.87|542.36|539.96|542.36|539.96|542.18|539.78|0
1651734610000|2022-05-05 07:10:10|542.82|540.42|543.56|541.16|543.56|541.16|542.82|540.42|0
1651734620000|2022-05-05 07:10:20|543.65|541.25|543.65|541.25|543.65|541.25|543.65|541.25|0
1651734630000|2022-05-05 07:10:30|543.37|540.97|543.1|540.7|543.37|540.97|543|540.6|0
1651734640000|2022-05-05 07:10:40|543.56|541.16|543.74|541.34|543.74|541.34|543.37|540.97|0
1651734650000|2022-05-05 07:10:50|543.83|541.43|543.56|541.16|544.11|541.71|543.56|541.16|0
1651734660000|2022-05-05 07:11:00|543.37|540.97|543.19|540.79|543.37|540.97|543.19|540.79|0
1651734670000|2022-05-05 07:11:10|543|540.6|543.37|540.97|543.37|540.97|543|540.6|0
1651734680000|2022-05-05 07:11:20|543.74|541.34|544.11|541.71|544.11|541.71|543.74|541.34|0
1651734690000|2022-05-05 07:11:30|544.02|541.62|543.74|541.34|544.02|541.62|543.74|541.34|0
1651734700000|2022-05-05 07:11:40|543.65|541.25|543.92|541.52|543.92|541.52|543.55|541.15|0
1651734710000|2022-05-05 07:11:50|544.29|541.89|544.29|541.89|544.66|542.26|544.11|541.71|0
1651734720000|2022-05-05 07:12:00|544.11|541.71|544.11|541.71|544.29|541.89|544.11|541.71|0
1651734730000|2022-05-05 07:12:10|544.2|541.8|543.83|541.43|544.2|541.8|543.83|541.43|0
1651734740000|2022-05-05 07:12:20|543.65|541.25|543.92|541.52|544.11|541.71|543.65|541.25|0
1651734750000|2022-05-05 07:12:30|544.29|541.89|545.03|542.63|545.03|542.63|544.29|541.89|0
1651734760000|2022-05-05 07:12:40|545.21|542.81|545.21|542.81|545.39|542.99|545.21|542.81|0
1651734770000|2022-05-05 07:12:50|545.39|542.99|545.21|542.81|545.39|542.99|545.21|542.81|0
1651734780000|2022-05-05 07:13:00|545.31|542.91|545.12|542.72|545.31|542.91|545.03|542.63|0
1651734790000|2022-05-05 07:13:10|545.21|542.81|545.12|542.72|545.21|542.81|545.03|542.63|0
1651734800000|2022-05-05 07:13:20|545.03|542.63|545.39|542.99|545.39|542.99|545.03|542.63|0
1651734810000|2022-05-05 07:13:30|545.58|543.18|545.58|543.18|545.58|543.18|545.39|542.99|0
1651734820000|2022-05-05 07:13:40|545.67|543.27|546.32|543.92|546.32|543.92|545.67|543.27|0
1651734830000|2022-05-05 07:13:50|546.13|543.73|545.76|543.36|546.13|543.73|545.76|543.36|0
1651734840000|2022-05-05 07:14:00|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1651734850000|2022-05-05 07:14:10|546.32|543.92|546.23|543.83|546.32|543.92|546.13|543.73|0
1651734860000|2022-05-05 07:14:20|546.13|543.73|546.32|543.92|546.32|543.92|546.13|543.73|0
1651734870000|2022-05-05 07:14:30|546.5|544.1|546.32|543.92|546.5|544.1|546.32|543.92|0
1651734880000|2022-05-05 07:14:40|546.5|544.1|546.68|544.28|546.68|544.28|546.5|544.1|0
1651734890000|2022-05-05 07:14:50|547.05|544.65|547.05|544.65|547.05|544.65|546.87|544.47|0
1651734900000|2022-05-05 07:15:00|547.24|544.84|547.24|544.84|547.24|544.84|546.87|544.47|0
1651734910000|2022-05-05 07:15:10|547.33|544.93|546.87|544.47|547.33|544.93|546.87|544.47|0
1651734920000|2022-05-05 07:15:20|546.68|544.28|546.68|544.28|546.87|544.47|546.68|544.28|0
1651734930000|2022-05-05 07:15:30|546.87|544.47|546.96|544.56|546.96|544.56|546.68|544.28|0
1651734940000|2022-05-05 07:15:40|546.87|544.47|546.87|544.47|546.96|544.56|546.87|544.47|0
1651734950000|2022-05-05 07:15:50|546.68|544.28|546.78|544.38|546.78|544.38|546.68|544.28|0
1651734960000|2022-05-05 07:16:00|546.68|544.28|547.24|544.84|547.24|544.84|546.5|544.1|0
1651734970000|2022-05-05 07:16:10|547.42|545.02|547.15|544.75|547.42|545.02|547.05|544.65|0
1651734980000|2022-05-05 07:16:20|547.05|544.65|547.61|545.21|547.61|545.21|547.05|544.65|0
1651734990000|2022-05-05 07:16:30|547.42|545.02|547.98|545.58|547.98|545.58|547.42|545.02|0
1651735000000|2022-05-05 07:16:40|548.07|545.67|548.9|546.5|548.9|546.5|548.07|545.67|0
1651735010000|2022-05-05 07:16:50|548.53|546.13|548.71|546.31|548.71|546.31|548.34|545.94|0
1651735020000|2022-05-05 07:17:00|548.9|546.5|549.08|546.68|549.08|546.68|548.9|546.5|0
1651735030000|2022-05-05 07:17:10|548.81|546.41|548.9|546.5|548.9|546.5|548.63|546.23|0
1651735040000|2022-05-05 07:17:20|548.71|546.31|548.34|545.94|548.9|546.5|548.34|545.94|0
1651735050000|2022-05-05 07:17:30|548.53|546.13|548.53|546.13|548.71|546.31|548.53|546.13|0
1651735060000|2022-05-05 07:17:40|548.34|545.94|548.53|546.13|548.71|546.31|548.34|545.94|0
1651735070000|2022-05-05 07:17:50|548.71|546.31|548.81|546.41|548.9|546.5|548.71|546.31|0
1651735080000|2022-05-05 07:18:00|548.53|546.13|548.53|546.13|548.53|546.13|548.34|545.94|0
1651735090000|2022-05-05 07:18:10|548.44|546.04|548.44|546.04|548.53|546.13|548.44|546.04|0
1651735100000|2022-05-05 07:18:20|548.53|546.13|548.71|546.31|548.9|546.5|548.53|546.13|0
1651735110000|2022-05-05 07:18:30|548.9|546.5|548.71|546.31|548.9|546.5|548.71|546.31|0
1651735120000|2022-05-05 07:18:40|548.81|546.41|548.9|546.5|548.9|546.5|548.81|546.41|0
1651735130000|2022-05-05 07:18:50|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1651735140000|2022-05-05 07:19:00|548.53|546.13|548.71|546.31|548.71|546.31|548.53|546.13|0
1651735150000|2022-05-05 07:19:10|548.34|545.94|548.62|546.22|548.62|546.22|548.34|545.94|0
1651735160000|2022-05-05 07:19:20|548.9|546.5|548.71|546.31|548.9|546.5|548.71|546.31|0
1651735170000|2022-05-05 07:19:30|548.9|546.5|548.53|546.13|548.9|546.5|548.53|546.13|0
1651735180000|2022-05-05 07:19:40|548.25|545.85|548.71|546.31|548.71|546.31|547.97|545.57|0
1651735190000|2022-05-05 07:19:50|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1651735210000|2022-05-05 07:20:10|548.99|546.59|549.08|546.68|549.08|546.68|548.9|546.5|0
1651735230000|2022-05-05 07:20:30|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1651735240000|2022-05-05 07:20:40|548.71|546.31|549.08|546.68|549.08|546.68|548.71|546.31|0
1651735250000|2022-05-05 07:20:50|548.99|546.59|549.08|546.68|549.08|546.68|548.9|546.5|0
1651735260000|2022-05-05 07:21:00|547.54|545.14|549.73|547.33|549.73|547.33|547.54|545.14|0
1651735270000|2022-05-05 07:21:10|549.54|547.14|548.99|546.59|549.54|547.14|548.99|546.59|0
1651735280000|2022-05-05 07:21:20|549.54|547.14|549.18|546.78|549.54|547.14|549.18|546.78|0
1651735290000|2022-05-05 07:21:30|548.81|546.41|549.09|546.69|549.09|546.69|548.81|546.41|0
1651735300000|2022-05-05 07:21:40|549.36|546.96|549.27|546.87|549.36|546.96|549.17|546.77|0
1651735310000|2022-05-05 07:21:50|549.36|546.96|549.73|547.33|549.73|547.33|549.36|546.96|0
1651735320000|2022-05-05 07:22:00|549.36|546.96|549.17|546.77|549.36|546.96|549.17|546.77|0
1651735330000|2022-05-05 07:22:10|548.99|546.59|551.02|548.62|551.02|548.62|548.9|546.5|0
1651735340000|2022-05-05 07:22:20|551.2|548.8|546.97|544.57|551.2|548.8|546.97|544.57|0
1651735350000|2022-05-05 07:22:30|547.16|544.76|547.16|544.76|547.16|544.76|547.16|544.76|0
1651735360000|2022-05-05 07:22:40|547.26|544.86|547.34|544.94|547.34|544.94|547.16|544.76|0
1651735370000|2022-05-05 07:22:50|547.26|544.86|547.34|544.94|547.34|544.94|547.26|544.86|0
1651735380000|2022-05-05 07:23:00|547.16|544.76|547.53|545.13|547.53|545.13|547.16|544.76|0
1651735390000|2022-05-05 07:23:10|547.34|544.94|547.16|544.76|547.34|544.94|547.16|544.76|0
1651735400000|2022-05-05 07:23:20|547.34|544.94|547.26|544.86|547.34|544.94|547.26|544.86|0
1651735410000|2022-05-05 07:23:30|547.34|544.94|547.53|545.13|547.53|545.13|547.26|544.86|0
1651735420000|2022-05-05 07:23:40|547.34|544.94|547.16|544.76|547.34|544.94|547.16|544.76|0
1651735430000|2022-05-05 07:23:50|547.34|544.94|547.34|544.94|547.34|544.94|547.34|544.94|0
1651735440000|2022-05-05 07:24:00|547.53|545.13|547.34|544.94|547.53|545.13|547.34|544.94|0
1651735450000|2022-05-05 07:24:10|547.53|545.13|547.53|545.13|547.53|545.13|547.53|545.13|0
1651735460000|2022-05-05 07:24:20|547.71|545.31|548.64|546.24|548.64|546.24|547.71|545.31|0
1651735470000|2022-05-05 07:24:30|548.46|546.06|548.37|545.97|548.46|546.06|548.37|545.97|0
1651735480000|2022-05-05 07:24:40|548.64|546.24|549.38|546.98|549.38|546.98|548.64|546.24|0
1651735490000|2022-05-05 07:24:50|549.75|547.35|549.48|547.08|549.75|547.35|549.48|547.08|0
1651735500000|2022-05-05 07:25:00|549.57|547.17|549.75|547.35|549.94|547.54|549.57|547.17|0
1651735510000|2022-05-05 07:25:10|549.57|547.17|548.83|546.43|549.57|547.17|548.83|546.43|0
1651735520000|2022-05-05 07:25:20|549.01|546.61|549.57|547.17|549.57|547.17|549.01|546.61|0
1651735530000|2022-05-05 07:25:30|549.48|547.08|548.83|546.43|549.75|547.35|548.83|546.43|0
1651735540000|2022-05-05 07:25:40|549.01|546.61|549.57|547.17|549.57|547.17|549.01|546.61|0
1651735550000|2022-05-05 07:25:50|549.75|547.35|549.48|547.08|549.75|547.35|549.48|547.08|0
1651735560000|2022-05-05 07:26:00|549.57|547.17|549.75|547.35|549.75|547.35|549.57|547.17|0
1651735570000|2022-05-05 07:26:10|549.94|547.54|549.75|547.35|549.94|547.54|549.75|547.35|0
1651735580000|2022-05-05 07:26:20|549.94|547.54|549.75|547.35|549.94|547.54|549.75|547.35|0
1651735590000|2022-05-05 07:26:30|549.38|546.98|549.2|546.8|549.38|546.98|549.2|546.8|0
1651735600000|2022-05-05 07:26:40|549.38|546.98|549.75|547.35|549.75|547.35|549.38|546.98|0
1651735610000|2022-05-05 07:26:50|549.66|547.26|550.04|547.64|550.04|547.64|549.38|546.98|0
1651735620000|2022-05-05 07:27:00|550.13|547.73|549.94|547.54|550.5|548.1|549.94|547.54|0
1651735630000|2022-05-05 07:27:10|549.75|547.35|550.13|547.73|550.13|547.73|549.75|547.35|0
1651735640000|2022-05-05 07:27:20|549.75|547.35|549.75|547.35|549.75|547.35|549.75|547.35|0
1651735650000|2022-05-05 07:27:30|549.57|547.17|549.38|546.98|549.57|547.17|549.38|546.98|0
1651735660000|2022-05-05 07:27:40|549.57|547.17|549.66|547.26|549.66|547.26|549.57|547.17|0
1651735670000|2022-05-05 07:27:50|549.94|547.54|549.48|547.08|549.94|547.54|549.38|546.98|0
1651735680000|2022-05-05 07:28:00|549.38|546.98|549.01|546.61|549.38|546.98|549.01|546.61|0
1651735690000|2022-05-05 07:28:10|549.2|546.8|548.74|546.34|549.29|546.89|548.74|546.34|0
1651735700000|2022-05-05 07:28:20|548.83|546.43|548.74|546.34|548.83|546.43|548.74|546.34|0
1651735710000|2022-05-05 07:28:30|548.45|546.05|548.45|546.05|548.55|546.15|548.37|545.97|0
1651735720000|2022-05-05 07:28:40|548.27|545.87|547.53|545.13|548.27|545.87|547.53|545.13|0
1651735730000|2022-05-05 07:28:50|547.71|545.31|547.81|545.41|547.81|545.41|547.71|545.31|0
1651735740000|2022-05-05 07:29:00|547.71|545.31|547.71|545.31|547.71|545.31|547.53|545.13|0
1651735750000|2022-05-05 07:29:10|547.81|545.41|547.99|545.59|547.99|545.59|547.71|545.31|0
1651735760000|2022-05-05 07:29:20|548.08|545.68|548.45|546.05|548.45|546.05|548.08|545.68|0
1651735770000|2022-05-05 07:29:30|548.83|546.43|549.2|546.8|549.2|546.8|548.83|546.43|0
1651735780000|2022-05-05 07:29:40|549.01|546.61|549.29|546.89|549.29|546.89|549.01|546.61|0
1651735790000|2022-05-05 07:29:50|549.2|546.8|550.12|547.72|550.12|547.72|549.11|546.71|0
1651735800000|2022-05-05 07:30:00|549.75|547.35|549.38|546.98|549.75|547.35|549.38|546.98|0
1651735810000|2022-05-05 07:30:10|548.55|546.15|548.64|546.24|548.64|546.24|548.55|546.15|0
1651735820000|2022-05-05 07:30:20|548.45|546.05|548.08|545.68|548.45|546.05|548.08|545.68|0
1651735830000|2022-05-05 07:30:30|547.9|545.5|548.45|546.05|548.45|546.05|547.71|545.31|0
1651735840000|2022-05-05 07:30:40|548.74|546.34|548.74|546.34|548.74|546.34|548.74|546.34|0
1651735850000|2022-05-05 07:30:50|548.64|546.24|548.45|546.05|548.64|546.24|548.45|546.05|0
1651735860000|2022-05-05 07:31:00|548.74|546.34|548.27|545.87|548.74|546.34|548.27|545.87|0
1651735870000|2022-05-05 07:31:10|548.45|546.05|548.27|545.87|548.45|546.05|548.18|545.78|0
1651735880000|2022-05-05 07:31:20|548.08|545.68|547.71|545.31|548.08|545.68|547.71|545.31|0
1651735890000|2022-05-05 07:31:30|547.62|545.22|547.71|545.31|547.71|545.31|547.53|545.13|0
1651735900000|2022-05-05 07:31:40|547.53|545.13|547.16|544.76|547.53|545.13|547.16|544.76|0
1651735910000|2022-05-05 07:31:50|547.44|545.04|548.08|545.68|548.27|545.87|547.16|544.76|0
1651735920000|2022-05-05 07:32:00|547.81|545.41|548.08|545.68|548.08|545.68|547.53|545.13|0
1651735930000|2022-05-05 07:32:10|547.34|544.94|547.34|544.94|547.53|545.13|547.34|544.94|0
1651735940000|2022-05-05 07:32:20|547.16|544.76|548.64|546.24|548.64|546.24|547.16|544.76|0
1651735950000|2022-05-05 07:32:30|549.01|546.61|548.27|545.87|549.01|546.61|548.08|545.68|0
1651735960000|2022-05-05 07:32:40|547.9|545.5|548.08|545.68|548.08|545.68|547.9|545.5|0
1651735970000|2022-05-05 07:32:50|547.9|545.5|548.08|545.68|548.08|545.68|547.9|545.5|0
1651735980000|2022-05-05 07:33:00|547.99|545.59|548.82|546.42|548.82|546.42|547.99|545.59|0
1651735990000|2022-05-05 07:33:10|548.92|546.52|548.64|546.24|548.92|546.52|548.45|546.05|0
1651736000000|2022-05-05 07:33:20|548.82|546.42|548.74|546.34|548.82|546.42|548.64|546.24|0
1651736010000|2022-05-05 07:33:30|548.64|546.24|548.74|546.34|548.74|546.34|548.45|546.05|0
1651736020000|2022-05-05 07:33:40|548.82|546.42|548.64|546.24|548.82|546.42|548.64|546.24|0
1651736030000|2022-05-05 07:33:50|548.55|546.15|548.27|545.87|548.55|546.15|548.27|545.87|0
1651736040000|2022-05-05 07:34:00|548.45|546.05|548.74|546.34|548.74|546.34|548.27|545.87|0
1651736050000|2022-05-05 07:34:10|549.01|546.61|549.11|546.71|549.11|546.71|549.01|546.61|0
1651736060000|2022-05-05 07:34:20|549.19|546.79|549.38|546.98|549.38|546.98|549.11|546.71|0
1651736070000|2022-05-05 07:34:30|549.19|546.79|548.45|546.05|549.19|546.79|548.36|545.96|0
1651736080000|2022-05-05 07:34:40|548.82|546.42|549.38|546.98|549.38|546.98|548.82|546.42|0
1651736090000|2022-05-05 07:34:50|549.29|546.89|549.19|546.79|549.29|546.89|549.19|546.79|0
1651736100000|2022-05-05 07:35:00|549.01|546.61|549.19|546.79|549.19|546.79|548.64|546.24|0
1651736110000|2022-05-05 07:35:10|549.38|546.98|550.12|547.72|550.12|547.72|549.38|546.98|0
1651736120000|2022-05-05 07:35:20|549.75|547.35|549.94|547.54|549.94|547.54|549.75|547.35|0
1651736130000|2022-05-05 07:35:30|550.12|547.72|549.94|547.54|550.12|547.72|549.94|547.54|0
1651736140000|2022-05-05 07:35:40|549.38|546.98|549.01|546.61|549.38|546.98|549.01|546.61|0
1651736150000|2022-05-05 07:35:50|548.92|546.52|548.82|546.42|548.92|546.52|548.82|546.42|0
1651736160000|2022-05-05 07:36:00|548.64|546.24|548.27|545.87|548.64|546.24|548.08|545.68|0
1651736170000|2022-05-05 07:36:10|548.45|546.05|548.45|546.05|548.45|546.05|548.27|545.87|0
1651736180000|2022-05-05 07:36:20|548.64|546.24|548.27|545.87|548.64|546.24|548.27|545.87|0
1651736190000|2022-05-05 07:36:30|548.45|546.05|547.9|545.5|548.45|546.05|547.9|545.5|0
1651736200000|2022-05-05 07:36:40|548.08|545.68|547.71|545.31|548.08|545.68|547.71|545.31|0
1651736210000|2022-05-05 07:36:50|547.9|545.5|547.62|545.22|547.9|545.5|547.62|545.22|0
1651736220000|2022-05-05 07:37:00|547.53|545.13|547.16|544.76|547.53|545.13|547.16|544.76|0
1651736230000|2022-05-05 07:37:10|547.07|544.67|547.34|544.94|547.34|544.94|547.07|544.67|0
1651736240000|2022-05-05 07:37:20|547.53|545.13|547.34|544.94|547.53|545.13|547.34|544.94|0
1651736250000|2022-05-05 07:37:30|547.44|545.04|547.34|544.94|547.44|545.04|547.34|544.94|0
1651736260000|2022-05-05 07:37:40|547.44|545.04|547.15|544.75|547.53|545.13|547.15|544.75|0
1651736270000|2022-05-05 07:37:50|547.53|545.13|547.62|545.22|547.9|545.5|547.53|545.13|0
1651736280000|2022-05-05 07:38:00|547.53|545.13|547.53|545.13|547.53|545.13|547.53|545.13|0
1651736290000|2022-05-05 07:38:10|547.62|545.22|547.9|545.5|547.9|545.5|547.34|544.94|0
1651736300000|2022-05-05 07:38:20|548.08|545.68|548.27|545.87|548.27|545.87|548.08|545.68|0
1651736310000|2022-05-05 07:38:30|548.45|546.05|548.73|546.33|548.82|546.42|548.45|546.05|0
1651736320000|2022-05-05 07:38:40|548.82|546.42|549.19|546.79|549.19|546.79|548.82|546.42|0
1651736330000|2022-05-05 07:38:50|549.38|546.98|549.75|547.35|549.75|547.35|549.38|546.98|0
1651736340000|2022-05-05 07:39:00|549.85|547.45|550.31|547.91|550.31|547.91|549.85|547.45|0
1651736350000|2022-05-05 07:39:10|550.68|548.28|551.05|548.65|551.05|548.65|550.68|548.28|0
1651736360000|2022-05-05 07:39:20|551.24|548.84|551.24|548.84|551.24|548.84|551.24|548.84|0
1651736370000|2022-05-05 07:39:30|551.42|549.02|551.24|548.84|551.42|549.02|551.15|548.75|0
1651736380000|2022-05-05 07:39:40|551.33|548.93|551.61|549.21|551.61|549.21|551.33|548.93|0
1651736390000|2022-05-05 07:39:50|551.42|549.02|551.42|549.02|551.61|549.21|551.24|548.84|0
1651736400000|2022-05-05 07:40:00|551.24|548.84|551.05|548.65|551.42|549.02|550.68|548.28|0
1651736410000|2022-05-05 07:40:10|550.78|548.38|550.12|547.72|550.78|548.38|550.12|547.72|0
1651736420000|2022-05-05 07:40:20|550.31|547.91|550.12|547.72|550.31|547.91|550.12|547.72|0
1651736430000|2022-05-05 07:40:30|550.03|547.63|549.75|547.35|550.03|547.63|549.56|547.16|0
1651736440000|2022-05-05 07:40:40|549.94|547.54|549.75|547.35|549.94|547.54|549.75|547.35|0
1651736450000|2022-05-05 07:40:50|549.85|547.45|550.03|547.63|550.12|547.72|549.85|547.45|0
1651736460000|2022-05-05 07:41:00|550.12|547.72|550.12|547.72|550.31|547.91|549.75|547.35|0
1651736470000|2022-05-05 07:41:10|550.31|547.91|550.12|547.72|550.4|548|550.12|547.72|0
1651736480000|2022-05-05 07:41:20|549.94|547.54|549.19|546.79|550.12|547.72|549.19|546.79|0
1651736490000|2022-05-05 07:41:30|549.38|546.98|549.38|546.98|549.56|547.16|549.38|546.98|0
1651736500000|2022-05-05 07:41:40|549.29|546.89|548.82|546.42|549.29|546.89|548.82|546.42|0
1651736510000|2022-05-05 07:41:50|548.73|546.33|549.19|546.79|549.19|546.79|548.73|546.33|0
1651736520000|2022-05-05 07:42:00|549.01|546.61|549.01|546.61|549.1|546.7|549.01|546.61|0
1651736530000|2022-05-05 07:42:10|548.73|546.33|548.82|546.42|548.82|546.42|548.73|546.33|0
1651736540000|2022-05-05 07:42:20|548.73|546.33|548.82|546.42|548.82|546.42|548.64|546.24|0
1651736550000|2022-05-05 07:42:30|548.64|546.24|548.45|546.05|548.64|546.24|548.45|546.05|0
1651736560000|2022-05-05 07:42:40|548.64|546.24|548.73|546.33|548.92|546.52|548.55|546.15|0
1651736570000|2022-05-05 07:42:50|549.01|546.61|549.19|546.79|549.47|547.07|549.01|546.61|0
1651736580000|2022-05-05 07:43:00|549.29|546.89|549.56|547.16|549.56|547.16|549.19|546.79|0
1651736590000|2022-05-05 07:43:10|549.75|547.35|549.66|547.26|549.75|547.35|549.56|547.16|0
1651736600000|2022-05-05 07:43:20|549.56|547.16|549.38|546.98|549.56|547.16|549.19|546.79|0
1651736610000|2022-05-05 07:43:30|549.01|546.61|548.64|546.24|549.01|546.61|548.64|546.24|0
1651736620000|2022-05-05 07:43:40|548.73|546.33|548.64|546.24|548.73|546.33|548.64|546.24|0
1651736630000|2022-05-05 07:43:50|548.45|546.05|548.45|546.05|548.55|546.15|548.45|546.05|0
1651736640000|2022-05-05 07:44:00|548.82|546.42|548.45|546.05|548.82|546.42|548.45|546.05|0
1651736650000|2022-05-05 07:44:10|548.55|546.15|548.45|546.05|548.55|546.15|548.45|546.05|0
1651736660000|2022-05-05 07:44:20|548.26|545.86|548.26|545.86|548.26|545.86|548.18|545.78|0
1651736670000|2022-05-05 07:44:30|548.08|545.68|548.45|546.05|548.45|546.05|548.08|545.68|0
1651736680000|2022-05-05 07:44:40|548.26|545.86|548.26|545.86|548.26|545.86|548.26|545.86|0
1651736690000|2022-05-05 07:44:50|548.08|545.68|548.26|545.86|548.26|545.86|548.08|545.68|0
1651736700000|2022-05-05 07:45:00|548.36|545.96|548.64|546.24|548.64|546.24|548.26|545.86|0
1651736710000|2022-05-05 07:45:10|548.26|545.86|548.45|546.05|548.45|546.05|548.26|545.86|0
1651736720000|2022-05-05 07:45:20|548.64|546.24|548.92|546.52|549.01|546.61|548.64|546.24|0
1651736730000|2022-05-05 07:45:30|549.19|546.79|548.82|546.42|549.19|546.79|548.82|546.42|0
1651736740000|2022-05-05 07:45:40|548.64|546.24|548.08|545.68|548.64|546.24|548.08|545.68|0
1651736750000|2022-05-05 07:45:50|548.26|545.86|547.89|545.49|548.26|545.86|547.89|545.49|0
1651736760000|2022-05-05 07:46:00|547.71|545.31|547.89|545.49|547.99|545.59|547.71|545.31|0
1651736770000|2022-05-05 07:46:10|547.52|545.12|547.71|545.31|547.71|545.31|547.52|545.12|0
1651736780000|2022-05-05 07:46:20|547.89|545.49|548.08|545.68|548.08|545.68|547.89|545.49|0
1651736790000|2022-05-05 07:46:30|548.26|545.86|548.17|545.77|548.26|545.86|548.08|545.68|0
1651736800000|2022-05-05 07:46:40|548.08|545.68|547.34|544.94|548.08|545.68|547.34|544.94|0
1651736810000|2022-05-05 07:46:50|547.71|545.31|547.71|545.31|547.71|545.31|547.71|545.31|0
1651736820000|2022-05-05 07:47:00|547.8|545.4|547.52|545.12|547.89|545.49|547.52|545.12|0
1651736830000|2022-05-05 07:47:10|547.89|545.49|548.26|545.86|548.26|545.86|547.89|545.49|0
1651736840000|2022-05-05 07:47:20|547.89|545.49|547.15|544.75|547.89|545.49|547.15|544.75|0
1651736850000|2022-05-05 07:47:30|547.25|544.85|547.15|544.75|547.25|544.85|547.15|544.75|0
1651736860000|2022-05-05 07:47:40|547.06|544.66|546.97|544.57|547.06|544.66|546.97|544.57|0
1651736870000|2022-05-05 07:47:50|546.6|544.2|546.6|544.2|546.78|544.38|546.6|544.2|0
1651736880000|2022-05-05 07:48:00|546.41|544.01|546.6|544.2|546.6|544.2|546.41|544.01|0
1651736890000|2022-05-05 07:48:10|546.78|544.38|546.78|544.38|546.97|544.57|546.78|544.38|0
1651736900000|2022-05-05 07:48:20|546.6|544.2|546.41|544.01|546.6|544.2|546.41|544.01|0
1651736910000|2022-05-05 07:48:30|546.69|544.29|546.97|544.57|546.97|544.57|546.69|544.29|0
1651736920000|2022-05-05 07:48:40|546.78|544.38|546.6|544.2|546.78|544.38|546.6|544.2|0
1651736930000|2022-05-05 07:48:50|546.78|544.38|547.34|544.94|547.34|544.94|546.78|544.38|0
1651736940000|2022-05-05 07:49:00|547.52|545.12|547.8|545.4|547.99|545.59|547.52|545.12|0
1651736950000|2022-05-05 07:49:10|547.89|545.49|547.34|544.94|547.89|545.49|547.34|544.94|0
1651736960000|2022-05-05 07:49:20|547.15|544.75|546.69|544.29|547.25|544.85|546.69|544.29|0
1651736970000|2022-05-05 07:49:30|546.78|544.38|546.6|544.2|546.78|544.38|546.51|544.11|0
1651736980000|2022-05-05 07:49:40|546.41|544.01|546.69|544.29|546.69|544.29|546.41|544.01|0
1651736990000|2022-05-05 07:49:50|546.78|544.38|547.15|544.75|547.15|544.75|546.78|544.38|0
1651737000000|2022-05-05 07:50:00|547.62|545.22|547.71|545.31|547.89|545.49|547.62|545.22|0
1651737010000|2022-05-05 07:50:10|547.52|545.12|547.52|545.12|547.52|545.12|547.25|544.85|0
1651737020000|2022-05-05 07:50:20|547.34|544.94|547.15|544.75|547.34|544.94|547.15|544.75|0
1651737030000|2022-05-05 07:50:30|547.25|544.85|547.06|544.66|547.25|544.85|547.06|544.66|0
1651737040000|2022-05-05 07:50:40|546.97|544.57|547.15|544.75|547.15|544.75|546.97|544.57|0
1651737050000|2022-05-05 07:50:50|547.06|544.66|547.52|545.12|547.62|545.22|547.06|544.66|0
1651737060000|2022-05-05 07:51:00|547.25|544.85|547.15|544.75|547.34|544.94|547.15|544.75|0
1651737070000|2022-05-05 07:51:10|547.34|544.94|547.34|544.94|547.43|545.03|547.06|544.66|0
1651737080000|2022-05-05 07:51:20|547.15|544.75|546.97|544.57|547.15|544.75|546.97|544.57|0
1651737090000|2022-05-05 07:51:30|546.78|544.38|546.41|544.01|546.88|544.48|546.41|544.01|0
1651737100000|2022-05-05 07:51:40|546.78|544.38|546.6|544.2|546.78|544.38|546.6|544.2|0
1651737110000|2022-05-05 07:51:50|546.78|544.38|546.78|544.38|546.78|544.38|546.69|544.29|0
1651737120000|2022-05-05 07:52:00|546.6|544.2|546.41|544.01|546.6|544.2|546.41|544.01|0
1651737130000|2022-05-05 07:52:10|546.6|544.2|546.23|543.83|546.6|544.2|546.23|543.83|0
1651737140000|2022-05-05 07:52:20|546.04|543.64|546.22|543.82|546.23|543.83|546.04|543.64|0
1651737150000|2022-05-05 07:52:30|546.41|544.01|547.15|544.75|547.15|544.75|546.41|544.01|0
1651737160000|2022-05-05 07:52:40|547.52|545.12|547.15|544.75|547.52|545.12|547.15|544.75|0
1651737170000|2022-05-05 07:52:50|547.34|544.94|546.97|544.57|547.34|544.94|546.97|544.57|0
1651737180000|2022-05-05 07:53:00|546.78|544.38|546.22|543.82|546.78|544.38|546.22|543.82|0
1651737190000|2022-05-05 07:53:10|546.04|543.64|546.04|543.64|546.04|543.64|545.85|543.45|0
1651737200000|2022-05-05 07:53:20|545.85|543.45|546.22|543.82|546.22|543.82|545.85|543.45|0
1651737210000|2022-05-05 07:53:30|546.04|543.64|546.22|543.82|546.22|543.82|546.04|543.64|0
1651737220000|2022-05-05 07:53:40|546.04|543.64|545.67|543.27|546.04|543.64|545.3|542.9|0
1651737230000|2022-05-05 07:53:50|545.85|543.45|545.67|543.27|545.85|543.45|545.67|543.27|0
1651737240000|2022-05-05 07:54:00|545.58|543.18|545.3|542.9|545.58|543.18|545.3|542.9|0
1651737250000|2022-05-05 07:54:10|545.11|542.71|545.11|542.71|545.11|542.71|544.93|542.53|0
1651737260000|2022-05-05 07:54:20|545.03|542.63|545.48|543.08|545.48|543.08|545.03|542.63|0
1651737270000|2022-05-05 07:54:30|545.67|543.27|545.77|543.37|545.85|543.45|545.67|543.27|0
1651737280000|2022-05-05 07:54:40|545.48|543.08|545.85|543.45|545.85|543.45|545.48|543.08|0
1651737290000|2022-05-05 07:54:50|545.95|543.55|546.04|543.64|546.22|543.82|545.95|543.55|0
1651737300000|2022-05-05 07:55:00|545.85|543.45|545.67|543.27|545.85|543.45|545.67|543.27|0
1651737310000|2022-05-05 07:55:10|545.48|543.08|545.3|542.9|545.48|543.08|545.3|542.9|0
1651737320000|2022-05-05 07:55:20|545.48|543.08|545.67|543.27|545.67|543.27|545.3|542.9|0
1651737330000|2022-05-05 07:55:30|545.85|543.45|545.67|543.27|546.04|543.64|545.67|543.27|0
1651737340000|2022-05-05 07:55:40|545.85|543.45|546.59|544.19|546.59|544.19|545.85|543.45|0
1651737350000|2022-05-05 07:55:50|546.41|544.01|546.41|544.01|546.59|544.19|546.41|544.01|0
1651737360000|2022-05-05 07:56:00|546.96|544.56|547.25|544.85|547.25|544.85|546.96|544.56|0
1651737370000|2022-05-05 07:56:10|547.15|544.75|546.96|544.56|547.15|544.75|546.96|544.56|0
1651737380000|2022-05-05 07:56:20|546.88|544.48|547.33|544.93|547.33|544.93|546.88|544.48|0
1651737390000|2022-05-05 07:56:30|547.7|545.3|547.33|544.93|547.7|545.3|547.33|544.93|0
1651737400000|2022-05-05 07:56:40|547.52|545.12|547.7|545.3|547.7|545.3|547.43|545.03|0
1651737410000|2022-05-05 07:56:50|547.89|545.49|548.08|545.68|548.08|545.68|547.89|545.49|0
1651737420000|2022-05-05 07:57:00|547.99|545.59|547.7|545.3|547.99|545.59|547.7|545.3|0
1651737430000|2022-05-05 07:57:10|547.89|545.49|547.33|544.93|547.89|545.49|547.33|544.93|0
1651737440000|2022-05-05 07:57:20|547.06|544.66|546.78|544.38|547.15|544.75|546.78|544.38|0
1651737450000|2022-05-05 07:57:30|546.59|544.19|546.59|544.19|546.69|544.29|546.59|544.19|0
1651737460000|2022-05-05 07:57:40|546.41|544.01|546.04|543.64|546.59|544.19|546.04|543.64|0
1651737470000|2022-05-05 07:57:50|546.32|543.92|546.22|543.82|546.32|543.92|546.22|543.82|0
1651737480000|2022-05-05 07:58:00|546.04|543.64|545.48|543.08|546.04|543.64|545.48|543.08|0
1651737490000|2022-05-05 07:58:10|545.3|542.9|545.85|543.45|545.85|543.45|545.3|542.9|0
1651737500000|2022-05-05 07:58:20|545.76|543.36|546.04|543.64|546.04|543.64|545.76|543.36|0
1651737510000|2022-05-05 07:58:30|545.85|543.45|546.04|543.64|546.04|543.64|545.67|543.27|0
1651737520000|2022-05-05 07:58:40|545.85|543.45|545.85|543.45|545.85|543.45|545.85|543.45|0
1651737530000|2022-05-05 07:58:50|545.67|543.27|545.76|543.36|545.76|543.36|545.67|543.27|0
1651737540000|2022-05-05 07:59:00|545.67|543.27|546.22|543.82|546.22|543.82|545.67|543.27|0
1651737550000|2022-05-05 07:59:10|546.13|543.73|545.95|543.55|546.13|543.73|545.95|543.55|0
1651737560000|2022-05-05 07:59:20|545.85|543.45|545.67|543.27|545.85|543.45|545.48|543.08|0
1651737570000|2022-05-05 07:59:30|545.48|543.08|545.48|543.08|545.48|543.08|545.39|542.99|0
1651737580000|2022-05-05 07:59:40|545.85|543.45|545.48|543.08|546.04|543.64|545.48|543.08|0
1651737590000|2022-05-05 07:59:50|545.39|542.99|545.67|543.27|545.67|543.27|545.39|542.99|0
1651737600000|2022-05-05 08:00:00|545.76|543.36|545.48|543.08|545.76|543.36|545.48|543.08|0
1651737610000|2022-05-05 08:00:10|545.67|543.27|546.04|543.64|546.04|543.64|545.67|543.27|0
1651737620000|2022-05-05 08:00:20|545.85|543.45|546.41|544.01|546.41|544.01|545.85|543.45|0
1651737630000|2022-05-05 08:00:30|546.59|544.19|546.96|544.56|546.96|544.56|546.5|544.1|0
1651737640000|2022-05-05 08:00:40|547.15|544.75|546.96|544.56|547.15|544.75|546.96|544.56|0
1651737650000|2022-05-05 08:00:50|546.78|544.38|546.69|544.29|546.78|544.38|546.59|544.19|0
1651737660000|2022-05-05 08:01:00|546.41|544.01|546.59|544.19|546.59|544.19|546.41|544.01|0
1651737670000|2022-05-05 08:01:10|546.41|544.01|546.22|543.82|546.59|544.19|546.22|543.82|0
1651737680000|2022-05-05 08:01:20|545.85|543.45|545.67|543.27|546.22|543.82|545.67|543.27|0
1651737690000|2022-05-05 08:01:30|545.48|543.08|545.11|542.71|545.48|543.08|545.11|542.71|0
1651737700000|2022-05-05 08:01:40|544.74|542.34|544.37|541.97|544.74|542.34|544.37|541.97|0
1651737710000|2022-05-05 08:01:50|544.56|542.16|544.65|542.25|544.65|542.25|544.56|542.16|0
1651737720000|2022-05-05 08:02:00|544.56|542.16|544.93|542.53|544.93|542.53|544.56|542.16|0
1651737730000|2022-05-05 08:02:10|544.84|542.44|545.3|542.9|545.3|542.9|544.84|542.44|0
1651737740000|2022-05-05 08:02:20|545.11|542.71|544.93|542.53|545.11|542.71|544.93|542.53|0
1651737750000|2022-05-05 08:02:30|545.11|542.71|545.3|542.9|545.67|543.27|545.11|542.71|0
1651737760000|2022-05-05 08:02:40|545.48|543.08|545.85|543.45|545.85|543.45|545.48|543.08|0
1651737770000|2022-05-05 08:02:50|545.3|542.9|545.48|543.08|545.48|543.08|545.3|542.9|0
1651737780000|2022-05-05 08:03:00|545.3|542.9|545.48|543.08|545.48|543.08|545.3|542.9|0
1651737790000|2022-05-05 08:03:10|545.67|543.27|545.85|543.45|545.85|543.45|545.67|543.27|0
1651737800000|2022-05-05 08:03:20|546.04|543.64|546.96|544.56|546.96|544.56|546.04|543.64|0
1651737810000|2022-05-05 08:03:30|547.24|544.84|548.17|545.77|548.17|545.77|547.24|544.84|0
1651737820000|2022-05-05 08:03:40|548.07|545.67|548.07|545.67|548.26|545.86|548.07|545.67|0
1651737830000|2022-05-05 08:03:50|547.98|545.58|547.98|545.58|547.98|545.58|547.98|545.58|0
1651737840000|2022-05-05 08:04:00|548.26|545.86|548.07|545.67|548.44|546.04|548.07|545.67|0
1651737850000|2022-05-05 08:04:10|548.26|545.86|548.17|545.77|548.26|545.86|548.17|545.77|0
1651737860000|2022-05-05 08:04:20|548.07|545.67|548.44|546.04|548.54|546.14|548.07|545.67|0
1651737870000|2022-05-05 08:04:30|548.63|546.23|548.07|545.67|548.63|546.23|547.89|545.49|0
1651737880000|2022-05-05 08:04:40|548.17|545.77|547.89|545.49|548.17|545.77|547.89|545.49|0
1651737890000|2022-05-05 08:04:50|547.7|545.3|547.7|545.3|547.89|545.49|547.52|545.12|0
1651737900000|2022-05-05 08:05:00|547.52|545.12|546.96|544.56|547.52|545.12|546.96|544.56|0
1651737910000|2022-05-05 08:05:10|547.15|544.75|547.33|544.93|547.33|544.93|547.15|544.75|0
1651737920000|2022-05-05 08:05:20|547.24|544.84|547.06|544.66|547.24|544.84|547.06|544.66|0
1651737930000|2022-05-05 08:05:30|546.96|544.56|546.59|544.19|546.96|544.56|546.59|544.19|0
1651737940000|2022-05-05 08:05:40|546.96|544.56|547.06|544.66|547.06|544.66|546.87|544.47|0
1651737950000|2022-05-05 08:05:50|547.33|544.93|547.52|545.12|547.61|545.21|547.33|544.93|0
1651737960000|2022-05-05 08:06:00|547.33|544.93|547.24|544.84|547.33|544.93|547.24|544.84|0
1651737970000|2022-05-05 08:06:10|547.15|544.75|547.7|545.3|547.7|545.3|547.15|544.75|0
1651737980000|2022-05-05 08:06:20|547.89|545.49|547.7|545.3|547.89|545.49|547.7|545.3|0
1651737990000|2022-05-05 08:06:30|547.43|545.03|547.43|545.03|547.43|545.03|547.15|544.75|0
1651738000000|2022-05-05 08:06:40|547.52|545.12|547.7|545.3|547.7|545.3|547.52|545.12|0
1651738020000|2022-05-05 08:07:00|547.52|545.12|547.43|545.03|547.52|545.12|547.43|545.03|0
1651738030000|2022-05-05 08:07:10|547.89|545.49|547.7|545.3|548.07|545.67|547.7|545.3|0
1651738040000|2022-05-05 08:07:20|547.89|545.49|547.8|545.4|547.89|545.49|547.7|545.3|0
1651738050000|2022-05-05 08:07:30|547.89|545.49|547.89|545.49|547.89|545.49|547.8|545.4|0
1651738060000|2022-05-05 08:07:40|547.98|545.58|548.63|546.23|548.63|546.23|547.98|545.58|0
1651738070000|2022-05-05 08:07:50|548.81|546.41|548.81|546.41|548.81|546.41|548.81|546.41|0
1651738080000|2022-05-05 08:08:00|548.72|546.32|548.26|545.86|548.81|546.41|548.26|545.86|0
1651738090000|2022-05-05 08:08:10|548.07|545.67|548.07|545.67|548.07|545.67|548.07|545.67|0
1651738100000|2022-05-05 08:08:20|548.26|545.86|548.07|545.67|548.26|545.86|547.7|545.3|0
1651738110000|2022-05-05 08:08:30|547.89|545.49|547.7|545.3|547.89|545.49|547.7|545.3|0
1651738120000|2022-05-05 08:08:40|547.8|545.4|548.07|545.67|548.07|545.67|547.8|545.4|0
1651738130000|2022-05-05 08:08:50|548.26|545.86|549|546.6|549|546.6|548.26|545.86|0
1651738140000|2022-05-05 08:09:00|548.91|546.51|549.28|546.88|549.28|546.88|548.91|546.51|0
1651738150000|2022-05-05 08:09:10|549.18|546.78|549.18|546.78|549.18|546.78|549.18|546.78|0
1651738160000|2022-05-05 08:09:20|549|546.6|549.37|546.97|549.37|546.97|549|546.6|0
1651738170000|2022-05-05 08:09:30|549.18|546.78|549.47|547.07|549.56|547.16|549.18|546.78|0
1651738180000|2022-05-05 08:09:40|549.56|547.16|549.18|546.78|549.56|547.16|549.18|546.78|0
1651738190000|2022-05-05 08:09:50|549.28|546.88|549.28|546.88|549.28|546.88|549.28|546.88|0
1651738200000|2022-05-05 08:10:00|549.37|546.97|549.74|547.34|549.74|547.34|549.37|546.97|0
1651738210000|2022-05-05 08:10:10|550.11|547.71|550.58|548.18|550.58|548.18|550.11|547.71|0
1651738220000|2022-05-05 08:10:20|550.3|547.9|550.11|547.71|550.3|547.9|550.11|547.71|0
1651738230000|2022-05-05 08:10:30|549.93|547.53|549.74|547.34|549.93|547.53|549.74|547.34|0
1651738240000|2022-05-05 08:10:40|549.56|547.16|549.56|547.16|549.56|547.16|549.56|547.16|0
1651738250000|2022-05-05 08:10:50|549.47|547.07|549.37|546.97|549.47|547.07|549.37|546.97|0
1651738260000|2022-05-05 08:11:00|548.81|546.41|548.63|546.23|548.91|546.51|548.63|546.23|0
1651738270000|2022-05-05 08:11:10|548.72|546.32|548.63|546.23|548.81|546.41|548.63|546.23|0
1651738280000|2022-05-05 08:11:20|548.72|546.32|548.26|545.86|548.72|546.32|548.26|545.86|0
1651738290000|2022-05-05 08:11:30|548.35|545.95|548.26|545.86|548.44|546.04|548.26|545.86|0
1651738300000|2022-05-05 08:11:40|548.17|545.77|548.26|545.86|548.26|545.86|548.07|545.67|0
1651738310000|2022-05-05 08:11:50|548.07|545.67|547.98|545.58|548.07|545.67|547.89|545.49|0
1651738320000|2022-05-05 08:12:00|548.07|545.67|548.44|546.04|548.44|546.04|548.07|545.67|0
1651738330000|2022-05-05 08:12:10|548.63|546.23|548.81|546.41|548.81|546.41|548.63|546.23|0
1651738340000|2022-05-05 08:12:20|549|546.6|549.18|546.78|549.18|546.78|549|546.6|0
1651738350000|2022-05-05 08:12:30|549|546.6|548.44|546.04|549|546.6|548.44|546.04|0
1651738360000|2022-05-05 08:12:40|548.26|545.86|547.61|545.21|548.26|545.86|547.61|545.21|0
1651738370000|2022-05-05 08:12:50|547.8|545.4|547.51|545.11|547.8|545.4|547.43|545.03|0
1651738380000|2022-05-05 08:13:00|547.33|544.93|547.33|544.93|547.33|544.93|547.14|544.74|0
1651738390000|2022-05-05 08:13:10|547.51|545.11|547.51|545.11|547.98|545.58|547.51|545.11|0
1651738400000|2022-05-05 08:13:20|547.7|545.3|547.61|545.21|547.7|545.3|547.61|545.21|0
1651738410000|2022-05-05 08:13:30|547.51|545.11|547.51|545.11|547.51|545.11|547.33|544.93|0
1651738420000|2022-05-05 08:13:40|547.7|545.3|547.7|545.3|547.7|545.3|547.33|544.93|0
1651738430000|2022-05-05 08:13:50|547.98|545.58|548.07|545.67|548.07|545.67|547.98|545.58|0
1651738440000|2022-05-05 08:14:00|548.44|546.04|548.81|546.41|548.81|546.41|548.44|546.04|0
1651738450000|2022-05-05 08:14:10|548.63|546.23|548.72|546.32|548.72|546.32|548.63|546.23|0
1651738460000|2022-05-05 08:14:20|548.81|546.41|549.74|547.34|549.74|547.34|548.81|546.41|0
1651738470000|2022-05-05 08:14:30|550.39|547.99|550.3|547.9|550.48|548.08|550.3|547.9|0
1651738480000|2022-05-05 08:14:40|550.11|547.71|549.74|547.34|550.11|547.71|549.74|547.34|0
1651738490000|2022-05-05 08:14:50|549.93|547.53|550.11|547.71|550.3|547.9|549.93|547.53|0
1651738500000|2022-05-05 08:15:00|549.93|547.53|549.65|547.25|549.93|547.53|549.65|547.25|0
1651738510000|2022-05-05 08:15:10|549.18|546.78|548.91|546.51|549.18|546.78|548.91|546.51|0
1651738520000|2022-05-05 08:15:20|549.09|546.69|549.09|546.69|549.46|547.06|549.09|546.69|0
1651738530000|2022-05-05 08:15:30|548.81|546.41|548.44|546.04|548.81|546.41|548.44|546.04|0
1651738540000|2022-05-05 08:15:40|548.26|545.86|547.7|545.3|548.26|545.86|547.7|545.3|0
1651738550000|2022-05-05 08:15:50|548.26|545.86|547.98|545.58|548.26|545.86|547.98|545.58|0
1651738560000|2022-05-05 08:16:00|548.07|545.67|546.96|544.56|548.07|545.67|546.96|544.56|0
1651738570000|2022-05-05 08:16:10|547.33|544.93|547.05|544.65|547.33|544.93|547.05|544.65|0
1651738580000|2022-05-05 08:16:20|546.68|544.28|547.14|544.74|547.14|544.74|546.68|544.28|0
1651738590000|2022-05-05 08:16:30|547.33|544.93|547.33|544.93|547.51|545.11|547.14|544.74|0
1651738600000|2022-05-05 08:16:40|547.51|545.11|547.7|545.3|548.07|545.67|547.51|545.11|0
1651738610000|2022-05-05 08:16:50|547.51|545.11|548.17|545.77|548.17|545.77|547.51|545.11|0
1651738620000|2022-05-05 08:17:00|548.44|546.04|549.37|546.97|549.37|546.97|548.44|546.04|0
1651738630000|2022-05-05 08:17:10|549.55|547.15|549.55|547.15|549.55|547.15|549.55|547.15|0
1651738640000|2022-05-05 08:17:20|549.92|547.52|550.11|547.71|550.11|547.71|549.92|547.52|0
1651738650000|2022-05-05 08:17:30|549.92|547.52|549.74|547.34|550.11|547.71|549.55|547.15|0
1651738660000|2022-05-05 08:17:40|549.92|547.52|549.92|547.52|549.92|547.52|549.92|547.52|0
1651738670000|2022-05-05 08:17:50|549.74|547.34|549.74|547.34|549.74|547.34|549.74|547.34|0
1651738680000|2022-05-05 08:18:00|549.65|547.25|549.74|547.34|550.02|547.62|549.65|547.25|0
1651738690000|2022-05-05 08:18:10|549.55|547.15|549.18|546.78|549.55|547.15|549.18|546.78|0
1651738700000|2022-05-05 08:18:20|549.46|547.06|549.55|547.15|549.55|547.15|549.46|547.06|0
1651738710000|2022-05-05 08:18:30|549.37|546.97|549.37|546.97|549.37|546.97|549.37|546.97|0
1651738720000|2022-05-05 08:18:40|549.46|547.06|549.28|546.88|549.46|547.06|549.18|546.78|0
1651738730000|2022-05-05 08:18:50|549.18|546.78|548.44|546.04|549.37|546.97|548.44|546.04|0
1651738740000|2022-05-05 08:19:00|548.63|546.23|548.72|546.32|548.72|546.32|548.44|546.04|0
1651738750000|2022-05-05 08:19:10|548.62|546.22|547.88|545.48|548.62|546.22|547.88|545.48|0
1651738760000|2022-05-05 08:19:20|548.07|545.67|548.62|546.22|548.62|546.22|548.07|545.67|0
1651738770000|2022-05-05 08:19:30|548.44|546.04|548.54|546.14|548.54|546.14|548.25|545.85|0
1651738780000|2022-05-05 08:19:40|548.44|546.04|548.81|546.41|548.81|546.41|548.44|546.04|0
1651738790000|2022-05-05 08:19:50|549.09|546.69|548.62|546.22|549.09|546.69|548.54|546.14|0
1651738800000|2022-05-05 08:20:00|548.72|546.32|548.72|546.32|548.72|546.32|548.62|546.22|0
1651738810000|2022-05-05 08:20:10|548.62|546.22|548.07|545.67|548.62|546.22|548.07|545.67|0
1651738820000|2022-05-05 08:20:20|547.88|545.48|547.98|545.58|548.07|545.67|547.88|545.48|0
1651738830000|2022-05-05 08:20:30|547.88|545.48|547.51|545.11|547.88|545.48|547.51|545.11|0
1651738840000|2022-05-05 08:20:40|547.33|544.93|547.33|544.93|547.33|544.93|547.33|544.93|0
1651738850000|2022-05-05 08:20:50|547.24|544.84|547.24|544.84|547.24|544.84|547.14|544.74|0
1651738860000|2022-05-05 08:21:00|547.33|544.93|547.51|545.11|547.51|545.11|547.14|544.74|0
1651738870000|2022-05-05 08:21:10|547.88|545.48|547.88|545.48|547.88|545.48|547.7|545.3|0
1651738880000|2022-05-05 08:21:20|547.7|545.3|547.51|545.11|547.7|545.3|547.51|545.11|0
1651738890000|2022-05-05 08:21:30|547.61|545.21|547.88|545.48|547.88|545.48|547.61|545.21|0
1651738900000|2022-05-05 08:21:40|547.98|545.58|547.79|545.39|547.98|545.58|547.79|545.39|0
1651738910000|2022-05-05 08:21:50|547.51|545.11|547.7|545.3|548.07|545.67|547.51|545.11|0
1651738920000|2022-05-05 08:22:00|547.88|545.48|547.88|545.48|547.88|545.48|547.79|545.39|0
1651738930000|2022-05-05 08:22:10|547.7|545.3|547.7|545.3|547.7|545.3|547.51|545.11|0
1651738940000|2022-05-05 08:22:20|547.88|545.48|547.7|545.3|547.88|545.48|547.7|545.3|0
1651738950000|2022-05-05 08:22:30|547.51|545.11|547.24|544.84|547.51|545.11|547.24|544.84|0
1651738960000|2022-05-05 08:22:40|547.14|544.74|547.51|545.11|547.51|545.11|547.14|544.74|0
1651738980000|2022-05-05 08:23:00|547.33|544.93|547.51|545.11|547.51|545.11|547.33|544.93|0
1651738990000|2022-05-05 08:23:10|547.79|545.39|547.79|545.39|547.79|545.39|547.7|545.3|0
1651739000000|2022-05-05 08:23:20|547.88|545.48|546.77|544.37|547.88|545.48|546.77|544.37|0
1651739010000|2022-05-05 08:23:30|546.87|544.47|547.14|544.74|547.14|544.74|546.87|544.47|0
1651739020000|2022-05-05 08:23:40|546.96|544.56|546.96|544.56|546.96|544.56|546.96|544.56|0
1651739030000|2022-05-05 08:23:50|546.77|544.37|546.68|544.28|546.77|544.37|546.59|544.19|0
1651739040000|2022-05-05 08:24:00|546.59|544.19|547.05|544.65|547.05|544.65|546.5|544.1|0
1651739050000|2022-05-05 08:24:10|547.14|544.74|547.7|545.3|547.7|545.3|547.14|544.74|0
1651739060000|2022-05-05 08:24:20|547.51|545.11|547.51|545.11|547.51|545.11|547.33|544.93|0
1651739070000|2022-05-05 08:24:30|547.33|544.93|547.51|545.11|547.51|545.11|547.33|544.93|0
1651739080000|2022-05-05 08:24:40|547.42|545.02|547.14|544.74|547.42|545.02|547.14|544.74|0
1651739090000|2022-05-05 08:24:50|546.96|544.56|546.77|544.37|546.96|544.56|546.77|544.37|0
1651739100000|2022-05-05 08:25:00|547.14|544.74|547.7|545.3|547.7|545.3|547.14|544.74|0
1651739110000|2022-05-05 08:25:10|547.88|545.48|548.25|545.85|548.44|546.04|547.88|545.48|0
1651739120000|2022-05-05 08:25:20|548.35|545.95|548.35|545.95|548.44|546.04|548.25|545.85|0
1651739130000|2022-05-05 08:25:30|548.25|545.85|548.35|545.95|548.35|545.95|548.25|545.85|0
1651739140000|2022-05-05 08:25:40|548.25|545.85|548.44|546.04|548.44|546.04|547.88|545.48|0
1651739150000|2022-05-05 08:25:50|548.35|545.95|548.62|546.22|548.62|546.22|548.35|545.95|0
1651739160000|2022-05-05 08:26:00|549.18|546.78|549.65|547.25|549.65|547.25|549.18|546.78|0
1651739170000|2022-05-05 08:26:10|549.55|547.15|549.74|547.34|549.74|547.34|549.36|546.96|0
1651739180000|2022-05-05 08:26:20|550.11|547.71|549.36|546.96|550.11|547.71|548.99|546.59|0
1651739190000|2022-05-05 08:26:30|549.46|547.06|549.18|546.78|549.46|547.06|549.18|546.78|0
1651739200000|2022-05-05 08:26:40|548.9|546.5|548.81|546.41|548.9|546.5|548.62|546.22|0
1651739210000|2022-05-05 08:26:50|548.62|546.22|548.25|545.85|548.62|546.22|548.25|545.85|0
1651739230000|2022-05-05 08:27:10|548.16|545.76|548.9|546.5|548.9|546.5|548.16|545.76|0
1651739240000|2022-05-05 08:27:20|548.81|546.41|548.62|546.22|548.81|546.41|548.62|546.22|0
1651739250000|2022-05-05 08:27:30|548.81|546.41|549.36|546.96|549.36|546.96|548.81|546.41|0
1651739260000|2022-05-05 08:27:40|549.74|547.34|550.11|547.71|550.11|547.71|549.55|547.15|0
1651739270000|2022-05-05 08:27:50|550.2|547.8|549.65|547.25|550.2|547.8|549.55|547.15|0
1651739280000|2022-05-05 08:28:00|549.74|547.34|549.36|546.96|549.74|547.34|549.36|546.96|0
1651739290000|2022-05-05 08:28:10|549.65|547.25|549.36|546.96|549.65|547.25|549.36|546.96|0
1651739300000|2022-05-05 08:28:20|549.55|547.15|549.74|547.34|549.74|547.34|549.55|547.15|0
1651739310000|2022-05-05 08:28:30|549.92|547.52|550.02|547.62|550.29|547.89|549.92|547.52|0
1651739320000|2022-05-05 08:28:40|549.92|547.52|550.2|547.8|550.2|547.8|549.92|547.52|0
1651739330000|2022-05-05 08:28:50|550.11|547.71|550.48|548.08|550.48|548.08|550.02|547.62|0
1651739340000|2022-05-05 08:29:00|550.66|548.26|550.85|548.45|551.04|548.64|550.66|548.26|0
1651739360000|2022-05-05 08:29:20|550.95|548.55|550.85|548.45|550.95|548.55|550.76|548.36|0
1651739380000|2022-05-05 08:29:40|550.66|548.26|550.85|548.45|550.85|548.45|550.66|548.26|0
1651739390000|2022-05-05 08:29:50|550.66|548.26|550.66|548.26|550.85|548.45|550.66|548.26|0
1651739400000|2022-05-05 08:30:00|550.57|548.17|550.66|548.26|550.85|548.45|550.57|548.17|0
1651739410000|2022-05-05 08:30:10|550.76|548.36|551.41|549.01|551.41|549.01|550.76|548.36|0
1651739420000|2022-05-05 08:30:20|551.5|549.1|551.59|549.19|551.59|549.19|551.5|549.1|0
1651739430000|2022-05-05 08:30:30|551.41|549.01|551.88|549.48|552.15|549.75|551.41|549.01|0
1651739440000|2022-05-05 08:30:40|551.69|549.29|551.78|549.38|551.78|549.38|551.41|549.01|0
1651739450000|2022-05-05 08:30:50|551.96|549.56|551.88|549.48|551.96|549.56|551.78|549.38|0
1651739460000|2022-05-05 08:31:00|551.78|549.38|550.85|548.45|551.78|549.38|550.85|548.45|0
1651739470000|2022-05-05 08:31:10|550.76|548.36|550.66|548.26|550.85|548.45|550.66|548.26|0
1651739480000|2022-05-05 08:31:20|550.85|548.45|550.85|548.45|550.85|548.45|550.76|548.36|0
1651739490000|2022-05-05 08:31:30|550.95|548.55|550.76|548.36|550.95|548.55|550.76|548.36|0
1651739500000|2022-05-05 08:31:40|550.85|548.45|550.85|548.45|550.85|548.45|550.48|548.08|0
1651739510000|2022-05-05 08:31:50|551.22|548.82|551.59|549.19|551.69|549.29|551.22|548.82|0
1651739520000|2022-05-05 08:32:00|551.69|549.29|551.22|548.82|551.69|549.29|551.22|548.82|0
1651739530000|2022-05-05 08:32:10|551.03|548.63|551.41|549.01|551.41|549.01|551.03|548.63|0
1651739540000|2022-05-05 08:32:20|551.32|548.92|551.41|549.01|551.41|549.01|551.22|548.82|0
1651739550000|2022-05-05 08:32:30|551.22|548.82|551.41|549.01|551.41|549.01|551.22|548.82|0
1651739560000|2022-05-05 08:32:40|551.32|548.92|550.85|548.45|551.32|548.92|550.85|548.45|0
1651739570000|2022-05-05 08:32:50|551.03|548.63|551.03|548.63|551.03|548.63|550.85|548.45|0
1651739580000|2022-05-05 08:33:00|551.13|548.73|551.41|549.01|551.41|549.01|551.03|548.63|0
1651739590000|2022-05-05 08:33:10|551.59|549.19|551.41|549.01|551.59|549.19|551.41|549.01|0
1651739600000|2022-05-05 08:33:20|551.78|549.38|551.87|549.47|551.87|549.47|551.78|549.38|0
1651739610000|2022-05-05 08:33:30|551.96|549.56|551.41|549.01|551.96|549.56|551.41|549.01|0
1651739620000|2022-05-05 08:33:40|551.59|549.19|551.5|549.1|551.59|549.19|551.5|549.1|0
1651739630000|2022-05-05 08:33:50|551.41|549.01|551.22|548.82|551.41|549.01|551.22|548.82|0
1651739640000|2022-05-05 08:34:00|551.41|549.01|551.41|549.01|551.59|549.19|551.41|549.01|0
1651739650000|2022-05-05 08:34:10|551.96|549.56|552.52|550.12|552.52|550.12|551.96|549.56|0
1651739660000|2022-05-05 08:34:20|552.34|549.94|552.71|550.31|552.71|550.31|552.34|549.94|0
1651739670000|2022-05-05 08:34:30|552.89|550.49|552.52|550.12|552.89|550.49|552.34|549.94|0
1651739680000|2022-05-05 08:34:40|552.89|550.49|553.08|550.68|553.08|550.68|552.71|550.31|0
1651739690000|2022-05-05 08:34:50|552.89|550.49|552.99|550.59|553.08|550.68|552.89|550.49|0
1651739700000|2022-05-05 08:35:00|553.08|550.68|553.08|550.68|553.08|550.68|552.89|550.49|0
1651739710000|2022-05-05 08:35:10|552.89|550.49|552.99|550.59|553.27|550.87|552.89|550.49|0
1651739720000|2022-05-05 08:35:20|553.08|550.68|553.08|550.68|553.08|550.68|552.89|550.49|0
1651739730000|2022-05-05 08:35:30|552.99|550.59|552.89|550.49|552.99|550.59|552.89|550.49|0
1651739740000|2022-05-05 08:35:40|552.71|550.31|552.8|550.4|552.8|550.4|552.62|550.22|0
1651739750000|2022-05-05 08:35:50|552.89|550.49|552.89|550.49|552.89|550.49|552.8|550.4|0
1651739760000|2022-05-05 08:36:00|552.8|550.4|552.52|550.12|552.8|550.4|552.52|550.12|0
1651739770000|2022-05-05 08:36:10|552.62|550.22|552.34|549.94|552.62|550.22|552.34|549.94|0
1651739780000|2022-05-05 08:36:20|552.62|550.22|552.52|550.12|552.71|550.31|552.52|550.12|0
1651739790000|2022-05-05 08:36:30|552.43|550.03|552.52|550.12|552.52|550.12|552.43|550.03|0
1651739800000|2022-05-05 08:36:40|552.34|549.94|552.34|549.94|552.34|549.94|552.34|549.94|0
1651739810000|2022-05-05 08:36:50|552.71|550.31|552.71|550.31|552.71|550.31|552.71|550.31|0
1651739820000|2022-05-05 08:37:00|552.89|550.49|552.99|550.59|552.99|550.59|552.71|550.31|0
1651739830000|2022-05-05 08:37:10|552.89|550.49|552.99|550.59|552.99|550.59|552.8|550.4|0
1651739840000|2022-05-05 08:37:20|552.89|550.49|553.27|550.87|553.27|550.87|552.89|550.49|0
1651739850000|2022-05-05 08:37:30|553.18|550.78|553.27|550.87|553.27|550.87|553.18|550.78|0
1651739870000|2022-05-05 08:37:50|553.08|550.68|553.08|550.68|553.08|550.68|553.08|550.68|0
1651739880000|2022-05-05 08:38:00|553.27|550.87|553.18|550.78|553.27|550.87|553.18|550.78|0
1651739890000|2022-05-05 08:38:10|553.08|550.68|552.89|550.49|553.08|550.68|552.89|550.49|0
1651739900000|2022-05-05 08:38:20|553.08|550.68|552.89|550.49|553.08|550.68|552.89|550.49|0
1651739910000|2022-05-05 08:38:30|552.71|550.31|552.99|550.59|553.08|550.68|552.71|550.31|0
1651739920000|2022-05-05 08:38:40|553.08|550.68|552.8|550.4|553.08|550.68|552.8|550.4|0
1651739930000|2022-05-05 08:38:50|552.71|550.31|552.52|550.12|552.71|550.31|552.52|550.12|0
1651739940000|2022-05-05 08:39:00|552.71|550.31|552.71|550.31|552.71|550.31|552.71|550.31|0
1651739950000|2022-05-05 08:39:10|552.89|550.49|553.08|550.68|553.08|550.68|552.89|550.49|0
1651739960000|2022-05-05 08:39:20|553.27|550.87|553.08|550.68|553.27|550.87|553.08|550.68|0
1651739970000|2022-05-05 08:39:30|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1651739990000|2022-05-05 08:39:50|553.08|550.68|553.08|550.68|553.08|550.68|553.08|550.68|0
1651740000000|2022-05-05 08:40:00|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1651740010000|2022-05-05 08:40:10|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1651740020000|2022-05-05 08:40:20|553.27|550.87|553.08|550.68|553.27|550.87|553.08|550.68|0
1651740030000|2022-05-05 08:40:30|553.82|551.42|554.01|551.61|554.2|551.8|553.82|551.42|0
1651740040000|2022-05-05 08:40:40|554.2|551.8|554.2|551.8|554.2|551.8|554.11|551.71|0
1651740050000|2022-05-05 08:40:50|554.38|551.98|554.57|552.17|554.57|552.17|554.38|551.98|0
1651740060000|2022-05-05 08:41:00|554.94|552.54|554.76|552.36|554.94|552.54|554.57|552.17|0
1651740070000|2022-05-05 08:41:10|555.13|552.73|554.94|552.54|555.5|553.1|554.94|552.54|0
1651740080000|2022-05-05 08:41:20|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1651740090000|2022-05-05 08:41:30|555.5|553.1|555.69|553.29|555.69|553.29|555.5|553.1|0
1651740100000|2022-05-05 08:41:40|555.5|553.1|555.23|552.83|555.5|553.1|555.23|552.83|0
1651740110000|2022-05-05 08:41:50|555.32|552.92|555.5|553.1|555.5|553.1|555.32|552.92|0
1651740120000|2022-05-05 08:42:00|555.32|552.92|555.79|553.39|555.79|553.39|555.32|552.92|0
1651740130000|2022-05-05 08:42:10|555.88|553.48|555.5|553.1|555.88|553.48|555.5|553.1|0
1651740140000|2022-05-05 08:42:20|555.69|553.29|555.69|553.29|555.69|553.29|555.69|553.29|0
1651740150000|2022-05-05 08:42:30|555.88|553.48|556.16|553.76|556.16|553.76|555.88|553.48|0
1651740160000|2022-05-05 08:42:40|556.44|554.04|556.62|554.22|556.62|554.22|556.44|554.04|0
1651740170000|2022-05-05 08:42:50|556.44|554.04|556.72|554.32|556.81|554.41|556.44|554.04|0
1651740180000|2022-05-05 08:43:00|556.44|554.04|557|554.6|557|554.6|556.44|554.04|0
1651740190000|2022-05-05 08:43:10|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1651740200000|2022-05-05 08:43:20|557.47|555.07|557.09|554.69|557.47|555.07|557.09|554.69|0
1651740210000|2022-05-05 08:43:30|557.18|554.78|557.37|554.97|557.37|554.97|557.18|554.78|0
1651740220000|2022-05-05 08:43:40|557.56|555.16|557.37|554.97|557.56|555.16|557.37|554.97|0
1651740230000|2022-05-05 08:43:50|557.47|555.07|557.47|555.07|557.47|555.07|557.47|555.07|0
1651740240000|2022-05-05 08:44:00|557.37|554.97|557.56|555.16|557.56|555.16|557.37|554.97|0
1651740250000|2022-05-05 08:44:10|557.37|554.97|557.47|555.07|557.47|555.07|557.37|554.97|0
1651740260000|2022-05-05 08:44:20|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1651740270000|2022-05-05 08:44:30|557|554.6|556.62|554.22|557|554.6|556.62|554.22|0
1651740280000|2022-05-05 08:44:40|556.81|554.41|557|554.6|557|554.6|556.81|554.41|0
1651740290000|2022-05-05 08:44:50|556.81|554.41|556.62|554.22|556.81|554.41|556.62|554.22|0
1651740300000|2022-05-05 08:45:00|556.53|554.13|557.09|554.69|557.09|554.69|556.53|554.13|0
1651740310000|2022-05-05 08:45:10|557.37|554.97|557.37|554.97|557.56|555.16|557.37|554.97|0
1651740320000|2022-05-05 08:45:20|557.18|554.78|557|554.6|557.37|554.97|557|554.6|0
1651740330000|2022-05-05 08:45:30|556.81|554.41|556.81|554.41|557|554.6|556.81|554.41|0
1651740340000|2022-05-05 08:45:40|556.62|554.22|556.62|554.22|556.62|554.22|556.44|554.04|0
1651740350000|2022-05-05 08:45:50|556.72|554.32|556.44|554.04|556.72|554.32|556.44|554.04|0
1651740360000|2022-05-05 08:46:00|556.06|553.66|556.06|553.66|556.25|553.85|556.06|553.66|0
1651740370000|2022-05-05 08:46:10|556.16|553.76|556.53|554.13|556.53|554.13|556.16|553.76|0
1651740380000|2022-05-05 08:46:20|556.44|554.04|556.25|553.85|556.53|554.13|556.25|553.85|0
1651740390000|2022-05-05 08:46:30|556.35|553.95|556.25|553.85|556.35|553.95|556.25|553.85|0
1651740400000|2022-05-05 08:46:40|556.35|553.95|556.44|554.04|556.44|554.04|556.35|553.95|0
1651740410000|2022-05-05 08:46:50|556.62|554.22|556.43|554.03|556.62|554.22|556.43|554.03|0
1651740420000|2022-05-05 08:47:00|556.25|553.85|556.81|554.41|556.81|554.41|556.25|553.85|0
1651740430000|2022-05-05 08:47:10|556.62|554.22|556.81|554.41|556.81|554.41|556.62|554.22|0
1651740440000|2022-05-05 08:47:20|556.62|554.22|556.25|553.85|556.62|554.22|556.25|553.85|0
1651740450000|2022-05-05 08:47:30|556.06|553.66|556.06|553.66|556.06|553.66|556.06|553.66|0
1651740460000|2022-05-05 08:47:40|556.25|553.85|556.16|553.76|556.35|553.95|556.16|553.76|0
1651740470000|2022-05-05 08:47:50|556.06|553.66|556.62|554.22|556.62|554.22|556.06|553.66|0
1651740480000|2022-05-05 08:48:00|556.81|554.41|557.09|554.69|557.09|554.69|556.72|554.32|0
1651740490000|2022-05-05 08:48:10|557.37|554.97|557.37|554.97|557.74|555.34|557.37|554.97|0
1651740500000|2022-05-05 08:48:20|557.28|554.88|557.47|555.07|557.47|555.07|557.28|554.88|0
1651740510000|2022-05-05 08:48:30|557.56|555.16|557.74|555.34|557.74|555.34|557.56|555.16|0
1651740520000|2022-05-05 08:48:40|557.56|555.16|557.47|555.07|557.56|555.16|557.47|555.07|0
1651740530000|2022-05-05 08:48:50|557.56|555.16|557.56|555.16|557.65|555.25|557.56|555.16|0
1651740540000|2022-05-05 08:49:00|557.37|554.97|557.18|554.78|557.37|554.97|557.18|554.78|0
1651740550000|2022-05-05 08:49:10|557|554.6|556.06|553.66|557|554.6|556.06|553.66|0
1651740560000|2022-05-05 08:49:20|555.87|553.47|555.5|553.1|555.87|553.47|555.5|553.1|0
1651740570000|2022-05-05 08:49:30|555.69|553.29|555.13|552.73|555.69|553.29|555.13|552.73|0
1651740580000|2022-05-05 08:49:40|555.31|552.91|555.31|552.91|555.31|552.91|555.13|552.73|0
1651740590000|2022-05-05 08:49:50|555.5|553.1|555.5|553.1|555.5|553.1|555.5|553.1|0
1651740600000|2022-05-05 08:50:00|555.31|552.91|554.94|552.54|555.31|552.91|554.94|552.54|0
1651740610000|2022-05-05 08:50:10|555.13|552.73|555.5|553.1|555.69|553.29|555.13|552.73|0
1651740620000|2022-05-05 08:50:20|555.6|553.2|555.69|553.29|555.69|553.29|555.5|553.1|0
1651740630000|2022-05-05 08:50:30|555.5|553.1|555.41|553.01|555.5|553.1|555.41|553.01|0
1651740640000|2022-05-05 08:50:40|555.31|552.91|555.13|552.73|555.31|552.91|554.94|552.54|0
1651740660000|2022-05-05 08:51:00|555.22|552.82|555.31|552.91|555.31|552.91|555.13|552.73|0
1651740670000|2022-05-05 08:51:10|555.22|552.82|555.13|552.73|555.22|552.82|555.13|552.73|0
1651740680000|2022-05-05 08:51:20|554.94|552.54|554.38|551.98|554.94|552.54|554.38|551.98|0
1651740690000|2022-05-05 08:51:30|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1651740700000|2022-05-05 08:51:40|554.38|551.98|554.19|551.79|554.38|551.98|554.19|551.79|0
1651740710000|2022-05-05 08:51:50|554.01|551.61|554.19|551.79|554.19|551.79|554.01|551.61|0
1651740720000|2022-05-05 08:52:00|554.01|551.61|554.57|552.17|554.57|552.17|554.01|551.61|0
1651740730000|2022-05-05 08:52:10|554.38|551.98|554.38|551.98|554.38|551.98|554.19|551.79|0
1651740740000|2022-05-05 08:52:20|554.19|551.79|554.57|552.17|554.57|552.17|554.19|551.79|0
1651740750000|2022-05-05 08:52:30|554.75|552.35|554.38|551.98|554.75|552.35|554.38|551.98|0
1651740760000|2022-05-05 08:52:40|554.19|551.79|554.29|551.89|554.29|551.89|554.19|551.79|0
1651740770000|2022-05-05 08:52:50|554.38|551.98|554.48|552.08|554.48|552.08|554.38|551.98|0
1651740780000|2022-05-05 08:53:00|554.75|552.35|554.94|552.54|555.04|552.64|554.57|552.17|0
1651740790000|2022-05-05 08:53:10|555.13|552.73|554.75|552.35|555.13|552.73|554.75|552.35|0
1651740800000|2022-05-05 08:53:20|554.57|552.17|554.75|552.35|554.75|552.35|554.57|552.17|0
1651740810000|2022-05-05 08:53:30|554.85|552.45|554.94|552.54|554.94|552.54|554.85|552.45|0
1651740830000|2022-05-05 08:53:50|555.31|552.91|555.31|552.91|555.31|552.91|555.31|552.91|0
1651740840000|2022-05-05 08:54:00|555.13|552.73|555.13|552.73|555.22|552.82|555.13|552.73|0
1651740850000|2022-05-05 08:54:10|554.94|552.54|554.75|552.35|554.94|552.54|554.75|552.35|0
1651740860000|2022-05-05 08:54:20|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1651740870000|2022-05-05 08:54:30|554.75|552.35|554.75|552.35|554.85|552.45|554.75|552.35|0
1651740880000|2022-05-05 08:54:40|554.94|552.54|554.85|552.45|554.94|552.54|554.85|552.45|0
1651740890000|2022-05-05 08:54:50|554.75|552.35|555.13|552.73|555.13|552.73|554.75|552.35|0
1651740900000|2022-05-05 08:55:00|555.41|553.01|555.69|553.29|555.69|553.29|555.31|552.91|0
1651740910000|2022-05-05 08:55:10|555.87|553.47|556.06|553.66|556.06|553.66|555.87|553.47|0
1651740920000|2022-05-05 08:55:20|555.69|553.29|555.69|553.29|555.69|553.29|555.69|553.29|0
1651740930000|2022-05-05 08:55:30|556.06|553.66|556.06|553.66|556.06|553.66|555.87|553.47|0
1651740940000|2022-05-05 08:55:40|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1651740950000|2022-05-05 08:55:50|556.06|553.66|555.87|553.47|556.06|553.66|555.87|553.47|0
1651740960000|2022-05-05 08:56:00|556.06|553.66|555.87|553.47|556.06|553.66|555.87|553.47|0
1651740970000|2022-05-05 08:56:10|556.06|553.66|556.16|553.76|556.25|553.85|556.06|553.66|0
1651740980000|2022-05-05 08:56:20|556.25|553.85|556.25|553.85|556.25|553.85|556.06|553.66|0
1651740990000|2022-05-05 08:56:30|556.62|554.22|556.62|554.22|556.62|554.22|556.62|554.22|0
1651741000000|2022-05-05 08:56:40|556.9|554.5|556.99|554.59|556.99|554.59|556.81|554.41|0
1651741010000|2022-05-05 08:56:50|557.18|554.78|557.37|554.97|557.37|554.97|557.18|554.78|0
1651741020000|2022-05-05 08:57:00|557.18|554.78|556.62|554.22|557.37|554.97|556.62|554.22|0
1651741030000|2022-05-05 08:57:10|556.25|553.85|556.06|553.66|556.25|553.85|556.06|553.66|0
1651741040000|2022-05-05 08:57:20|556.16|553.76|556.25|553.85|556.25|553.85|556.16|553.76|0
1651741050000|2022-05-05 08:57:30|556.34|553.94|556.24|553.84|556.53|554.13|556.24|553.84|0
1651741060000|2022-05-05 08:57:40|556.34|553.94|556.43|554.03|556.43|554.03|556.34|553.94|0
1651741070000|2022-05-05 08:57:50|556.62|554.22|556.53|554.13|556.62|554.22|556.43|554.03|0
1651741080000|2022-05-05 08:58:00|556.24|553.84|555.78|553.38|556.24|553.84|555.78|553.38|0
1651741090000|2022-05-05 08:58:10|555.68|553.28|555.68|553.28|555.68|553.28|555.68|553.28|0
1651741100000|2022-05-05 08:58:20|555.78|553.38|555.41|553.01|555.78|553.38|555.31|552.91|0
1651741110000|2022-05-05 08:58:30|555.31|552.91|555.59|553.19|555.59|553.19|555.31|552.91|0
1651741120000|2022-05-05 08:58:40|555.68|553.28|555.87|553.47|556.06|553.66|555.68|553.28|0
1651741130000|2022-05-05 08:58:50|556.06|553.66|555.87|553.47|556.06|553.66|555.87|553.47|0
1651741140000|2022-05-05 08:59:00|556.15|553.75|555.12|552.72|556.15|553.75|555.12|552.72|0
1651741150000|2022-05-05 08:59:10|555.22|552.82|555.31|552.91|555.31|552.91|555.22|552.82|0
1651741160000|2022-05-05 08:59:20|555.12|552.72|554.94|552.54|555.12|552.72|554.94|552.54|0
1651741170000|2022-05-05 08:59:30|554.75|552.35|554.75|552.35|554.94|552.54|554.75|552.35|0
1651741180000|2022-05-05 08:59:40|554.56|552.16|554.75|552.35|554.85|552.45|554.56|552.16|0
1651741190000|2022-05-05 08:59:50|554.56|552.16|554.38|551.98|554.66|552.26|554.38|551.98|0
1651741200000|2022-05-05 09:00:00|554.56|552.16|554.75|552.35|554.75|552.35|554.56|552.16|0
1651741210000|2022-05-05 09:00:10|554.94|552.54|554.75|552.35|554.94|552.54|554.75|552.35|0
1651741220000|2022-05-05 09:00:20|554.38|551.98|554.47|552.07|554.47|552.07|554.38|551.98|0
1651741230000|2022-05-05 09:00:30|554.56|552.16|554.38|551.98|554.56|552.16|554.38|551.98|0
1651741240000|2022-05-05 09:00:40|554.29|551.89|554.94|552.54|554.94|552.54|554.29|551.89|0
1651741250000|2022-05-05 09:00:50|554.75|552.35|554.56|552.16|554.75|552.35|554.56|552.16|0
1651741260000|2022-05-05 09:01:00|554.38|551.98|554.38|551.98|554.38|551.98|554.19|551.79|0
1651741270000|2022-05-05 09:01:10|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1651741280000|2022-05-05 09:01:20|553.82|551.42|554.19|551.79|554.19|551.79|553.82|551.42|0
1651741290000|2022-05-05 09:01:30|554|551.6|553.82|551.42|554|551.6|553.63|551.23|0
1651741300000|2022-05-05 09:01:40|553.73|551.33|553.82|551.42|553.82|551.42|553.73|551.33|0
1651741310000|2022-05-05 09:01:50|554|551.6|554|551.6|554.1|551.7|554|551.6|0
1651741320000|2022-05-05 09:02:00|554.1|551.7|554|551.6|554.1|551.7|554|551.6|0
1651741330000|2022-05-05 09:02:10|554.1|551.7|554|551.6|554.19|551.79|554|551.6|0
1651741340000|2022-05-05 09:02:20|554.19|551.79|554|551.6|554.19|551.79|554|551.6|0
1651741350000|2022-05-05 09:02:30|553.82|551.42|554|551.6|554|551.6|553.82|551.42|0
1651741360000|2022-05-05 09:02:40|553.82|551.42|553.91|551.51|554|551.6|553.82|551.42|0
1651741370000|2022-05-05 09:02:50|554.19|551.79|554|551.6|554.19|551.79|554|551.6|0
1651741380000|2022-05-05 09:03:00|553.91|551.51|553.82|551.42|553.91|551.51|553.82|551.42|0
1651741390000|2022-05-05 09:03:10|554|551.6|554|551.6|554|551.6|554|551.6|0
1651741400000|2022-05-05 09:03:20|554.19|551.79|554|551.6|554.19|551.79|553.82|551.42|0
1651741410000|2022-05-05 09:03:30|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1651741420000|2022-05-05 09:03:40|554|551.6|554.38|551.98|554.38|551.98|554|551.6|0
1651741430000|2022-05-05 09:03:50|554|551.6|554|551.6|554|551.6|554|551.6|0
1651741440000|2022-05-05 09:04:00|553.82|551.42|554.19|551.79|554.19|551.79|553.82|551.42|0
1651741450000|2022-05-05 09:04:10|554.1|551.7|554.75|552.35|554.75|552.35|554.1|551.7|0
1651741460000|2022-05-05 09:04:20|554.85|552.45|554.94|552.54|554.94|552.54|554.85|552.45|0
1651741470000|2022-05-05 09:04:30|554.66|552.26|554.56|552.16|554.66|552.26|554.56|552.16|0
1651741480000|2022-05-05 09:04:40|554.47|552.07|554.47|552.07|554.47|552.07|554.47|552.07|0
1651741490000|2022-05-05 09:04:50|554.38|551.98|554|551.6|554.38|551.98|553.82|551.42|0
1651741500000|2022-05-05 09:05:00|553.91|551.51|554.19|551.79|554.19|551.79|553.91|551.51|0
1651741510000|2022-05-05 09:05:10|554.38|551.98|554.38|551.98|554.38|551.98|554.19|551.79|0
1651741520000|2022-05-05 09:05:20|554.56|552.16|554.75|552.35|554.75|552.35|554.56|552.16|0
1651741530000|2022-05-05 09:05:30|554.56|552.16|554.94|552.54|554.94|552.54|554.56|552.16|0
1651741540000|2022-05-05 09:05:40|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1651741550000|2022-05-05 09:05:50|554.75|552.35|554.85|552.45|554.94|552.54|554.75|552.35|0
1651741560000|2022-05-05 09:06:00|554.75|552.35|554.75|552.35|554.85|552.45|554.75|552.35|0
1651741570000|2022-05-05 09:06:10|554.38|551.98|554.56|552.16|554.56|552.16|554.38|551.98|0
1651741580000|2022-05-05 09:06:20|554.66|552.26|554.19|551.79|554.66|552.26|554.19|551.79|0
1651741590000|2022-05-05 09:06:30|554|551.6|554|551.6|554|551.6|553.91|551.51|0
1651741600000|2022-05-05 09:06:40|554.1|551.7|554.19|551.79|554.19|551.79|554|551.6|0
1651741610000|2022-05-05 09:06:50|554.38|551.98|554.38|551.98|554.38|551.98|554.38|551.98|0
1651741620000|2022-05-05 09:07:00|554.19|551.79|554.56|552.16|554.56|552.16|554.19|551.79|0
1651741630000|2022-05-05 09:07:10|554.75|552.35|554.94|552.54|554.94|552.54|554.75|552.35|0
1651741640000|2022-05-05 09:07:20|554.56|552.16|554.38|551.98|554.56|552.16|554.38|551.98|0
1651741650000|2022-05-05 09:07:30|554|551.6|554|551.6|554|551.6|554|551.6|0
1651741660000|2022-05-05 09:07:40|553.82|551.42|553.82|551.42|554|551.6|553.82|551.42|0
1651741670000|2022-05-05 09:07:50|553.91|551.51|554.19|551.79|554.19|551.79|553.91|551.51|0
1651741680000|2022-05-05 09:08:00|554.38|551.98|554.19|551.79|554.38|551.98|554.19|551.79|0
1651741700000|2022-05-05 09:08:20|554.38|551.98|554.38|551.98|554.56|552.16|554.38|551.98|0
1651741710000|2022-05-05 09:08:30|554.56|552.16|554.1|551.7|554.56|552.16|554.1|551.7|0
1651741720000|2022-05-05 09:08:40|554.19|551.79|554.19|551.79|554.19|551.79|554|551.6|0
1651741730000|2022-05-05 09:08:50|554|551.6|554.47|552.07|554.47|552.07|554|551.6|0
1651741740000|2022-05-05 09:09:00|554.56|552.16|554|551.6|554.56|552.16|554|551.6|0
1651741750000|2022-05-05 09:09:10|553.82|551.42|554|551.6|554|551.6|553.82|551.42|0
1651741760000|2022-05-05 09:09:20|554.19|551.79|554.19|551.79|554.29|551.89|554.19|551.79|0
1651741780000|2022-05-05 09:09:40|553.91|551.51|553.73|551.33|553.91|551.51|553.73|551.33|0
1651741790000|2022-05-05 09:09:50|553.63|551.23|553.82|551.42|553.82|551.42|553.63|551.23|0
1651741800000|2022-05-05 09:10:00|553.91|551.51|553.82|551.42|553.91|551.51|553.82|551.42|0
1651741810000|2022-05-05 09:10:10|553.73|551.33|553.63|551.23|553.73|551.33|553.63|551.23|0
1651741820000|2022-05-05 09:10:20|552.88|550.48|552.88|550.48|552.88|550.48|552.7|550.3|0
1651741830000|2022-05-05 09:10:30|553.07|550.67|552.88|550.48|553.07|550.67|552.88|550.48|0
1651741840000|2022-05-05 09:10:40|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1651741850000|2022-05-05 09:10:50|552.7|550.3|552.51|550.11|552.7|550.3|552.33|549.93|0
1651741860000|2022-05-05 09:11:00|552.33|549.93|552.14|549.74|552.33|549.93|552.14|549.74|0
1651741870000|2022-05-05 09:11:10|551.77|549.37|552.14|549.74|552.14|549.74|551.77|549.37|0
1651741880000|2022-05-05 09:11:20|552.05|549.65|551.77|549.37|552.05|549.65|551.77|549.37|0
1651741890000|2022-05-05 09:11:30|551.58|549.18|551.86|549.46|551.95|549.55|551.58|549.18|0
1651741900000|2022-05-05 09:11:40|551.95|549.55|551.77|549.37|551.95|549.55|551.77|549.37|0
1651741910000|2022-05-05 09:11:50|551.58|549.18|551.58|549.18|551.58|549.18|551.58|549.18|0
1651741920000|2022-05-05 09:12:00|551.77|549.37|551.77|549.37|551.77|549.37|551.58|549.18|0
1651741930000|2022-05-05 09:12:10|551.58|549.18|551.77|549.37|551.77|549.37|551.58|549.18|0
1651741940000|2022-05-05 09:12:20|552.05|549.65|551.95|549.55|552.14|549.74|551.95|549.55|0
1651741950000|2022-05-05 09:12:30|551.77|549.37|551.77|549.37|551.86|549.46|551.77|549.37|0
1651741960000|2022-05-05 09:12:40|551.58|549.18|551.68|549.28|551.68|549.28|551.58|549.18|0
1651741970000|2022-05-05 09:12:50|551.58|549.18|551.49|549.09|551.77|549.37|551.49|549.09|0
1651741980000|2022-05-05 09:13:00|551.58|549.18|551.39|548.99|551.58|549.18|551.39|548.99|0
1651741990000|2022-05-05 09:13:10|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1651742000000|2022-05-05 09:13:20|551.39|548.99|551.39|548.99|551.58|549.18|551.39|548.99|0
1651742010000|2022-05-05 09:13:30|551.21|548.81|551.21|548.81|551.21|548.81|551.21|548.81|0
1651742020000|2022-05-05 09:13:40|551.39|548.99|551.77|549.37|551.77|549.37|551.3|548.9|0
1651742030000|2022-05-05 09:13:50|551.58|549.18|551.95|549.55|551.95|549.55|551.58|549.18|0
1651742040000|2022-05-05 09:14:00|551.77|549.37|551.86|549.46|551.95|549.55|551.77|549.37|0
1651742050000|2022-05-05 09:14:10|551.77|549.37|551.86|549.46|551.86|549.46|551.77|549.37|0
1651742060000|2022-05-05 09:14:20|551.95|549.55|551.95|549.55|551.95|549.55|551.95|549.55|0
1651742070000|2022-05-05 09:14:30|551.77|549.37|551.77|549.37|551.77|549.37|551.68|549.28|0
1651742080000|2022-05-05 09:14:40|551.39|548.99|551.68|549.28|551.68|549.28|551.39|548.99|0
1651742090000|2022-05-05 09:14:50|551.77|549.37|551.58|549.18|551.77|549.37|551.58|549.18|0
1651742100000|2022-05-05 09:15:00|551.68|549.28|551.49|549.09|551.77|549.37|551.49|549.09|0
1651742110000|2022-05-05 09:15:10|551.86|549.46|551.86|549.46|551.86|549.46|551.86|549.46|0
1651742120000|2022-05-05 09:15:20|551.77|549.37|551.86|549.46|551.86|549.46|551.77|549.37|0
1651742130000|2022-05-05 09:15:30|551.95|549.55|551.95|549.55|551.95|549.55|551.77|549.37|0
1651742150000|2022-05-05 09:15:50|551.77|549.37|551.58|549.18|551.77|549.37|551.58|549.18|0
1651742160000|2022-05-05 09:16:00|551.49|549.09|551.77|549.37|551.77|549.37|551.49|549.09|0
1651742170000|2022-05-05 09:16:10|551.49|549.09|551.39|548.99|551.58|549.18|551.39|548.99|0
1651742180000|2022-05-05 09:16:20|551.58|549.18|551.39|548.99|551.77|549.37|551.39|548.99|0
1651742190000|2022-05-05 09:16:30|551.3|548.9|551.39|548.99|551.39|548.99|551.3|548.9|0
1651742200000|2022-05-05 09:16:40|551.68|549.28|551.58|549.18|551.68|549.28|551.58|549.18|0
1651742210000|2022-05-05 09:16:50|551.68|549.28|551.86|549.46|551.86|549.46|551.68|549.28|0
1651742220000|2022-05-05 09:17:00|551.77|549.37|551.77|549.37|551.77|549.37|551.77|549.37|0
1651742230000|2022-05-05 09:17:10|551.58|549.18|551.58|549.18|551.58|549.18|551.58|549.18|0
1651742240000|2022-05-05 09:17:20|551.39|548.99|551.21|548.81|551.39|548.99|551.21|548.81|0
1651742250000|2022-05-05 09:17:30|551.12|548.72|551.39|548.99|551.39|548.99|551.12|548.72|0
1651742260000|2022-05-05 09:17:40|551.21|548.81|551.39|548.99|551.39|548.99|551.21|548.81|0
1651742270000|2022-05-05 09:17:50|551.21|548.81|550.65|548.25|551.21|548.81|550.65|548.25|0
1651742280000|2022-05-05 09:18:00|551.02|548.62|551.02|548.62|551.02|548.62|550.84|548.44|0
1651742290000|2022-05-05 09:18:10|551.21|548.81|551.12|548.72|551.21|548.81|551.12|548.72|0
1651742300000|2022-05-05 09:18:20|551.21|548.81|551.02|548.62|551.21|548.81|551.02|548.62|0
1651742310000|2022-05-05 09:18:30|550.93|548.53|550.83|548.43|550.93|548.53|550.83|548.43|0
1651742320000|2022-05-05 09:18:40|551.02|548.62|551.21|548.81|551.21|548.81|551.02|548.62|0
1651742330000|2022-05-05 09:18:50|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1651742340000|2022-05-05 09:19:00|551.58|549.18|551.58|549.18|551.58|549.18|551.58|549.18|0
1651742350000|2022-05-05 09:19:10|551.39|548.99|551.21|548.81|551.39|548.99|551.21|548.81|0
1651742360000|2022-05-05 09:19:20|551.3|548.9|551.21|548.81|551.39|548.99|551.21|548.81|0
1651742380000|2022-05-05 09:19:40|551.02|548.62|550.83|548.43|551.02|548.62|550.83|548.43|0
1651742390000|2022-05-05 09:19:50|550.93|548.53|551.02|548.62|551.02|548.62|550.83|548.43|0
1651742400000|2022-05-05 09:20:00|551.12|548.72|551.02|548.62|551.12|548.72|550.93|548.53|0
1651742410000|2022-05-05 09:20:10|550.93|548.53|551.02|548.62|551.02|548.62|550.93|548.53|0
1651742420000|2022-05-05 09:20:20|551.12|548.72|551.02|548.62|551.12|548.72|551.02|548.62|0
1651742430000|2022-05-05 09:20:30|550.93|548.53|551.02|548.62|551.02|548.62|550.83|548.43|0
1651742440000|2022-05-05 09:20:40|551.21|548.81|551.12|548.72|551.21|548.81|551.02|548.62|0
1651742450000|2022-05-05 09:20:50|551.02|548.62|551.21|548.81|551.21|548.81|551.02|548.62|0
1651742470000|2022-05-05 09:21:10|551.02|548.62|551.3|548.9|551.39|548.99|551.02|548.62|0
1651742480000|2022-05-05 09:21:20|551.21|548.81|551.58|549.18|551.58|549.18|551.21|548.81|0
1651742490000|2022-05-05 09:21:30|551.39|548.99|551.39|548.99|551.39|548.99|551.39|548.99|0
1651742500000|2022-05-05 09:21:40|551.58|549.18|551.12|548.72|551.58|549.18|551.02|548.62|0
1651742510000|2022-05-05 09:21:50|551.02|548.62|551.21|548.81|551.21|548.81|551.02|548.62|0
1651742520000|2022-05-05 09:22:00|551.39|548.99|551.39|548.99|551.39|548.99|551.3|548.9|0
1651742530000|2022-05-05 09:22:10|551.3|548.9|551.39|548.99|551.39|548.99|551.3|548.9|0
1651742540000|2022-05-05 09:22:20|551.58|549.18|551.95|549.55|551.95|549.55|551.58|549.18|0
1651742550000|2022-05-05 09:22:30|551.86|549.46|551.76|549.36|551.86|549.46|551.76|549.36|0
1651742560000|2022-05-05 09:22:40|551.95|549.55|552.14|549.74|552.14|549.74|551.95|549.55|0
1651742570000|2022-05-05 09:22:50|552.32|549.92|552.69|550.29|552.69|550.29|552.32|549.92|0
1651742580000|2022-05-05 09:23:00|552.79|550.39|552.69|550.29|552.79|550.39|552.6|550.2|0
1651742590000|2022-05-05 09:23:10|552.88|550.48|552.69|550.29|552.88|550.48|552.69|550.29|0
1651742600000|2022-05-05 09:23:20|552.79|550.39|552.79|550.39|552.79|550.39|552.79|550.39|0
1651742610000|2022-05-05 09:23:30|552.98|550.58|553.81|551.41|553.81|551.41|552.98|550.58|0
1651742620000|2022-05-05 09:23:40|554|551.6|554.47|552.07|554.47|552.07|554|551.6|0
1651742630000|2022-05-05 09:23:50|554.56|552.16|554.93|552.53|554.93|552.53|554.56|552.16|0
1651742640000|2022-05-05 09:24:00|554.74|552.34|554.37|551.97|554.93|552.53|554.37|551.97|0
1651742650000|2022-05-05 09:24:10|554.47|552.07|554.37|551.97|554.47|552.07|554.37|551.97|0
1651742680000|2022-05-05 09:24:40|554.56|552.16|554.56|552.16|554.56|552.16|554.56|552.16|0
1651742690000|2022-05-05 09:24:50|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1651742700000|2022-05-05 09:25:00|554.56|552.16|554.56|552.16|554.56|552.16|554.56|552.16|0
1651742710000|2022-05-05 09:25:10|554.37|551.97|554.28|551.88|554.37|551.97|554.28|551.88|0
1651742720000|2022-05-05 09:25:20|554.37|551.97|553.44|551.04|554.37|551.97|553.44|551.04|0
1651742730000|2022-05-05 09:25:30|553.35|550.95|553.07|550.67|553.35|550.95|553.07|550.67|0
1651742740000|2022-05-05 09:25:40|552.51|550.11|552.51|550.11|552.51|550.11|552.51|550.11|0
1651742750000|2022-05-05 09:25:50|552.69|550.29|552.69|550.29|552.69|550.29|552.69|550.29|0
1651742760000|2022-05-05 09:26:00|552.88|550.48|552.88|550.48|553.07|550.67|552.88|550.48|0
1651742770000|2022-05-05 09:26:10|552.69|550.29|552.69|550.29|552.69|550.29|552.69|550.29|0
1651742780000|2022-05-05 09:26:20|552.6|550.2|552.51|550.11|552.6|550.2|552.51|550.11|0
1651742790000|2022-05-05 09:26:30|552.69|550.29|552.69|550.29|552.69|550.29|552.69|550.29|0
1651742800000|2022-05-05 09:26:40|552.88|550.48|553.07|550.67|553.25|550.85|552.88|550.48|0
1651742810000|2022-05-05 09:26:50|552.88|550.48|552.88|550.48|552.88|550.48|552.88|550.48|0
1651742820000|2022-05-05 09:27:00|552.69|550.29|552.32|549.92|552.69|550.29|552.32|549.92|0
1651742830000|2022-05-05 09:27:10|552.69|550.29|552.69|550.29|552.69|550.29|552.69|550.29|0
1651742840000|2022-05-05 09:27:20|552.6|550.2|552.69|550.29|552.88|550.48|552.6|550.2|0
1651742850000|2022-05-05 09:27:30|552.79|550.39|552.88|550.48|552.88|550.48|552.79|550.39|0
1651742860000|2022-05-05 09:27:40|552.79|550.39|552.6|550.2|552.79|550.39|552.6|550.2|0
1651742870000|2022-05-05 09:27:50|552.51|550.11|552.23|549.83|552.51|550.11|552.13|549.73|0
1651742880000|2022-05-05 09:28:00|552.13|549.73|552.13|549.73|552.32|549.92|552.13|549.73|0
1651742890000|2022-05-05 09:28:10|552.32|549.92|552.42|550.02|552.42|550.02|552.32|549.92|0
1651742900000|2022-05-05 09:28:20|552.51|550.11|552.69|550.29|552.69|550.29|552.51|550.11|0
1651742910000|2022-05-05 09:28:30|552.51|550.11|552.51|550.11|552.51|550.11|552.32|549.92|0
1651742920000|2022-05-05 09:28:40|552.69|550.29|552.88|550.48|552.88|550.48|552.69|550.29|0
1651742930000|2022-05-05 09:28:50|552.69|550.29|552.69|550.29|552.88|550.48|552.69|550.29|0
1651742940000|2022-05-05 09:29:00|552.79|550.39|552.88|550.48|552.88|550.48|552.79|550.39|0
1651742950000|2022-05-05 09:29:10|553.25|550.85|553.44|551.04|553.44|551.04|553.25|550.85|0
1651742960000|2022-05-05 09:29:20|553.25|550.85|553.44|551.04|553.44|551.04|553.25|550.85|0
1651742970000|2022-05-05 09:29:30|554|551.6|554.37|551.97|554.37|551.97|554|551.6|0
1651742980000|2022-05-05 09:29:40|554.18|551.78|554.37|551.97|554.37|551.97|554.18|551.78|0
1651742990000|2022-05-05 09:29:50|554.56|552.16|554.56|552.16|554.56|552.16|554.56|552.16|0
1651743000000|2022-05-05 09:30:00|553.81|551.41|553.81|551.41|553.81|551.41|553.62|551.22|0
1651743010000|2022-05-05 09:30:10|554|551.6|554.18|551.78|554.18|551.78|554|551.6|0
1651743020000|2022-05-05 09:30:20|554.56|552.16|554.84|552.44|554.84|552.44|554.56|552.16|0
1651743030000|2022-05-05 09:30:30|554.93|552.53|554.74|552.34|554.93|552.53|554.56|552.16|0
1651743040000|2022-05-05 09:30:40|554.93|552.53|554.93|552.53|554.93|552.53|554.74|552.34|0
1651743050000|2022-05-05 09:30:50|555.3|552.9|555.3|552.9|555.3|552.9|555.3|552.9|0
1651743060000|2022-05-05 09:31:00|555.49|553.09|554.93|552.53|555.49|553.09|554.74|552.34|0
1651743070000|2022-05-05 09:31:10|554.74|552.34|554.93|552.53|554.93|552.53|554.74|552.34|0
1651743080000|2022-05-05 09:31:20|554.74|552.34|554|551.6|554.74|552.34|554|551.6|0
1651743090000|2022-05-05 09:31:30|553.81|551.41|553.62|551.22|553.81|551.41|553.62|551.22|0
1651743100000|2022-05-05 09:31:40|553.81|551.41|554.37|551.97|554.37|551.97|553.81|551.41|0
1651743110000|2022-05-05 09:31:50|554.18|551.78|554|551.6|554.18|551.78|554|551.6|0
1651743120000|2022-05-05 09:32:00|553.91|551.51|553.72|551.32|554|551.6|553.53|551.13|0
1651743130000|2022-05-05 09:32:10|553.53|551.13|553.53|551.13|553.53|551.13|553.53|551.13|0
1651743140000|2022-05-05 09:32:20|553.72|551.32|553.44|551.04|553.72|551.32|553.44|551.04|0
1651743150000|2022-05-05 09:32:30|553.62|551.22|553.44|551.04|553.62|551.22|553.44|551.04|0
1651743160000|2022-05-05 09:32:40|553.25|550.85|553.44|551.04|553.44|551.04|553.25|550.85|0
1651743170000|2022-05-05 09:32:50|553.81|551.41|553.91|551.51|553.91|551.51|553.62|551.22|0
1651743180000|2022-05-05 09:33:00|553.81|551.41|554.37|551.97|554.37|551.97|553.81|551.41|0
1651743190000|2022-05-05 09:33:10|554.18|551.78|554.37|551.97|554.37|551.97|553.81|551.41|0
1651743200000|2022-05-05 09:33:20|554.46|552.06|554.65|552.25|554.65|552.25|554.46|552.06|0
1651743210000|2022-05-05 09:33:30|554.37|551.97|554.37|551.97|554.37|551.97|554.37|551.97|0
1651743220000|2022-05-05 09:33:40|554.18|551.78|554.55|552.15|554.55|552.15|554.18|551.78|0
1651743230000|2022-05-05 09:33:50|555.67|553.27|556.14|553.74|556.14|553.74|555.67|553.27|0
1651743240000|2022-05-05 09:34:00|556.05|553.65|555.67|553.27|556.05|553.65|555.67|553.27|0
1651743250000|2022-05-05 09:34:10|555.77|553.37|555.21|552.81|555.77|553.37|555.21|552.81|0
1651743260000|2022-05-05 09:34:20|554.93|552.53|554.74|552.34|554.93|552.53|554.74|552.34|0
1651743270000|2022-05-05 09:34:30|554.93|552.53|555.02|552.62|555.11|552.71|554.93|552.53|0
1651743280000|2022-05-05 09:34:40|554.93|552.53|555.11|552.71|555.11|552.71|554.93|552.53|0
1651743290000|2022-05-05 09:34:50|555.02|552.62|555.02|552.62|555.21|552.81|555.02|552.62|0
1651743300000|2022-05-05 09:35:00|555.11|552.71|554.74|552.34|555.11|552.71|554.74|552.34|0
1651743310000|2022-05-05 09:35:10|554.37|551.97|554.55|552.15|554.55|552.15|554.18|551.78|0
1651743320000|2022-05-05 09:35:20|554.93|552.53|554.74|552.34|555.21|552.81|554.74|552.34|0
1651743330000|2022-05-05 09:35:30|554.65|552.25|554.37|551.97|554.65|552.25|554.37|551.97|0
1651743340000|2022-05-05 09:35:40|554.55|552.15|554.28|551.88|554.65|552.25|554.28|551.88|0
1651743350000|2022-05-05 09:35:50|554.37|551.97|553.9|551.5|554.37|551.97|553.9|551.5|0
1651743360000|2022-05-05 09:36:00|553.81|551.41|554.18|551.78|554.18|551.78|553.81|551.41|0
1651743370000|2022-05-05 09:36:10|554.37|551.97|554.18|551.78|554.37|551.97|554.18|551.78|0
1651743380000|2022-05-05 09:36:20|553.99|551.59|554.18|551.78|554.18|551.78|553.99|551.59|0
1651743390000|2022-05-05 09:36:30|554.28|551.88|553.99|551.59|554.28|551.88|553.99|551.59|0
1651743400000|2022-05-05 09:36:40|553.81|551.41|553.99|551.59|553.99|551.59|553.81|551.41|0
1651743410000|2022-05-05 09:36:50|554.18|551.78|554.37|551.97|554.37|551.97|554.18|551.78|0
1651743420000|2022-05-05 09:37:00|554.55|552.15|554.74|552.34|554.74|552.34|554.55|552.15|0
1651743430000|2022-05-05 09:37:10|554.65|552.25|554.65|552.25|554.65|552.25|554.65|552.25|0
1651743440000|2022-05-05 09:37:20|554.74|552.34|554.84|552.44|554.93|552.53|554.74|552.34|0
1651743450000|2022-05-05 09:37:30|554.93|552.53|555.49|553.09|555.49|553.09|554.93|552.53|0
1651743460000|2022-05-05 09:37:40|555.58|553.18|555.77|553.37|555.77|553.37|555.58|553.18|0
1651743470000|2022-05-05 09:37:50|556.05|553.65|555.3|552.9|556.05|553.65|555.3|552.9|0
1651743480000|2022-05-05 09:38:00|555.11|552.71|555.58|553.18|555.58|553.18|555.11|552.71|0
1651743490000|2022-05-05 09:38:10|555.67|553.27|555.67|553.27|556.05|553.65|555.67|553.27|0
1651743500000|2022-05-05 09:38:20|555.49|553.09|555.3|552.9|555.49|553.09|555.3|552.9|0
1651743510000|2022-05-05 09:38:30|555.4|553|555.3|552.9|555.67|553.27|555.3|552.9|0
1651743520000|2022-05-05 09:38:40|555.4|553|555.11|552.71|555.4|553|555.11|552.71|0
1651743530000|2022-05-05 09:38:50|555.02|552.62|554.84|552.44|555.02|552.62|554.84|552.44|0
1651743540000|2022-05-05 09:39:00|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1651743550000|2022-05-05 09:39:10|555.02|552.62|555.3|552.9|555.3|552.9|555.02|552.62|0
1651743560000|2022-05-05 09:39:20|555.49|553.09|555.86|553.46|555.86|553.46|555.49|553.09|0
1651743570000|2022-05-05 09:39:30|556.05|553.65|556.05|553.65|556.05|553.65|555.49|553.09|0
1651743580000|2022-05-05 09:39:40|555.86|553.46|555.67|553.27|555.86|553.46|555.67|553.27|0
1651743590000|2022-05-05 09:39:50|555.58|553.18|555.67|553.27|555.67|553.27|555.49|553.09|0
1651743600000|2022-05-05 09:40:00|555.3|552.9|555.3|552.9|555.3|552.9|555.3|552.9|0
1651743610000|2022-05-05 09:40:10|554.25|551.85|553.87|551.47|554.25|551.85|553.87|551.47|0
1651743620000|2022-05-05 09:40:20|555.51|553.11|555.69|553.29|555.69|553.29|555.51|553.11|0
1651743630000|2022-05-05 09:40:30|555.51|553.11|555.69|553.29|555.69|553.29|555.42|553.02|0
1651743640000|2022-05-05 09:40:40|555.51|553.11|555.69|553.29|555.69|553.29|555.51|553.11|0
1651743650000|2022-05-05 09:40:50|555.6|553.2|554.76|552.36|555.6|553.2|554.76|552.36|0
1651743660000|2022-05-05 09:41:00|554.57|552.17|554.95|552.55|554.95|552.55|554.57|552.17|0
1651743670000|2022-05-05 09:41:10|554.76|552.36|554.95|552.55|554.95|552.55|554.76|552.36|0
1651743680000|2022-05-05 09:41:20|554.76|552.36|554.39|551.99|554.76|552.36|554.39|551.99|0
1651743690000|2022-05-05 09:41:30|554.48|552.08|554.57|552.17|554.57|552.17|554.39|551.99|0
1651743700000|2022-05-05 09:41:40|554.48|552.08|554.48|552.08|554.48|552.08|554.48|552.08|0
1651743710000|2022-05-05 09:41:50|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1651743720000|2022-05-05 09:42:00|554.2|551.8|553.83|551.43|554.2|551.8|553.83|551.43|0
1651743730000|2022-05-05 09:42:10|553.92|551.52|553.64|551.24|553.92|551.52|553.64|551.24|0
1651743740000|2022-05-05 09:42:20|553.83|551.43|553.83|551.43|553.92|551.52|553.83|551.43|0
1651743750000|2022-05-05 09:42:30|554.01|551.61|553.92|551.52|554.2|551.8|553.92|551.52|0
1651743760000|2022-05-05 09:42:40|554.01|551.61|553.83|551.43|554.01|551.61|553.83|551.43|0
1651743770000|2022-05-05 09:42:50|553.74|551.34|553.64|551.24|553.74|551.34|553.64|551.24|0
1651743790000|2022-05-05 09:43:10|553.74|551.34|553.64|551.24|553.74|551.34|553.64|551.24|0
1651743810000|2022-05-05 09:43:30|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1651743830000|2022-05-05 09:43:50|554.01|551.61|553.83|551.43|554.01|551.61|553.83|551.43|0
1651743840000|2022-05-05 09:44:00|553.92|551.52|553.08|550.68|553.92|551.52|552.99|550.59|0
1651743850000|2022-05-05 09:44:10|552.9|550.5|552.62|550.22|552.9|550.5|552.62|550.22|0
1651743860000|2022-05-05 09:44:20|552.52|550.12|552.52|550.12|552.71|550.31|552.52|550.12|0
1651743870000|2022-05-05 09:44:30|552.71|550.31|552.52|550.12|552.71|550.31|552.52|550.12|0
1651743880000|2022-05-05 09:44:40|552.34|549.94|552.15|549.75|552.34|549.94|552.15|549.75|0
1651743890000|2022-05-05 09:44:50|552.25|549.85|552.15|549.75|552.25|549.85|552.15|549.75|0
1651743900000|2022-05-05 09:45:00|552.34|549.94|552.9|550.5|552.9|550.5|552.34|549.94|0
1651743910000|2022-05-05 09:45:10|552.89|550.49|552.62|550.22|552.89|550.49|552.62|550.22|0
1651743920000|2022-05-05 09:45:20|552.52|550.12|553.45|551.05|553.45|551.05|552.52|550.12|0
1651743930000|2022-05-05 09:45:30|553.64|551.24|553.83|551.43|553.83|551.43|553.64|551.24|0
1651743940000|2022-05-05 09:45:40|553.64|551.24|553.27|550.87|553.64|551.24|553.27|550.87|0
1651743950000|2022-05-05 09:45:50|553.18|550.78|553.27|550.87|553.27|550.87|553.08|550.68|0
1651743960000|2022-05-05 09:46:00|553.45|551.05|553.27|550.87|553.45|551.05|553.27|550.87|0
1651743970000|2022-05-05 09:46:10|553.45|551.05|553.27|550.87|553.45|551.05|553.27|550.87|0
1651743980000|2022-05-05 09:46:20|553.45|551.05|553.64|551.24|553.64|551.24|553.45|551.05|0
1651743990000|2022-05-05 09:46:30|553.45|551.05|553.45|551.05|553.45|551.05|553.45|551.05|0
1651744000000|2022-05-05 09:46:40|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1651744010000|2022-05-05 09:46:50|553.45|551.05|553.64|551.24|553.64|551.24|553.45|551.05|0
1651744020000|2022-05-05 09:47:00|553.83|551.43|553.64|551.24|553.83|551.43|553.64|551.24|0
1651744030000|2022-05-05 09:47:10|553.45|551.05|553.45|551.05|553.64|551.24|553.45|551.05|0
1651744040000|2022-05-05 09:47:20|553.83|551.43|553.45|551.05|553.83|551.43|553.45|551.05|0
1651744050000|2022-05-05 09:47:30|553.64|551.24|553.64|551.24|553.64|551.24|553.64|551.24|0
1651744060000|2022-05-05 09:47:40|553.55|551.15|553.64|551.24|553.64|551.24|553.55|551.15|0
1651744080000|2022-05-05 09:48:00|553.83|551.43|553.92|551.52|554.01|551.61|553.83|551.43|0
1651744090000|2022-05-05 09:48:10|553.45|551.05|553.64|551.24|553.64|551.24|553.45|551.05|0
1651744100000|2022-05-05 09:48:20|553.45|551.05|553.45|551.05|553.45|551.05|553.45|551.05|0
1651744110000|2022-05-05 09:48:30|553.55|551.15|553.45|551.05|553.55|551.15|553.45|551.05|0
1651744120000|2022-05-05 09:48:40|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1651744130000|2022-05-05 09:48:50|553.74|551.34|553.64|551.24|553.74|551.34|553.64|551.24|0
1651744140000|2022-05-05 09:49:00|553.83|551.43|553.83|551.43|553.83|551.43|553.64|551.24|0
1651744150000|2022-05-05 09:49:10|554.01|551.61|553.83|551.43|554.11|551.71|553.83|551.43|0
1651744160000|2022-05-05 09:49:20|553.92|551.52|553.92|551.52|554.01|551.61|553.83|551.43|0
1651744170000|2022-05-05 09:49:30|553.83|551.43|553.45|551.05|553.83|551.43|553.45|551.05|0
1651744180000|2022-05-05 09:49:40|553.55|551.15|553.64|551.24|553.64|551.24|553.55|551.15|0
1651744190000|2022-05-05 09:49:50|553.45|551.05|553.45|551.05|553.45|551.05|553.45|551.05|0
1651744200000|2022-05-05 09:50:00|553.55|551.15|553.74|551.34|553.74|551.34|553.55|551.15|0
1651744210000|2022-05-05 09:50:10|553.64|551.24|553.45|551.05|553.64|551.24|553.45|551.05|0
1651744220000|2022-05-05 09:50:20|552.89|550.49|552.89|550.49|552.89|550.49|552.89|550.49|0
1651744230000|2022-05-05 09:50:30|553.18|550.78|552.89|550.49|553.18|550.78|552.89|550.49|0
1651744240000|2022-05-05 09:50:40|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1651744250000|2022-05-05 09:50:50|552.71|550.31|552.89|550.49|552.89|550.49|552.52|550.12|0
1651744260000|2022-05-05 09:51:00|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1651744270000|2022-05-05 09:51:10|552.71|550.31|553.08|550.68|553.08|550.68|552.71|550.31|0
1651744280000|2022-05-05 09:51:20|552.89|550.49|552.89|550.49|552.89|550.49|552.89|550.49|0
1651744290000|2022-05-05 09:51:30|552.8|550.4|552.71|550.31|552.8|550.4|552.71|550.31|0
1651744300000|2022-05-05 09:51:40|552.89|550.49|552.33|549.93|552.89|550.49|552.33|549.93|0
1651744310000|2022-05-05 09:51:50|552.15|549.75|551.96|549.56|552.15|549.75|551.96|549.56|0
1651744320000|2022-05-05 09:52:00|552.15|549.75|552.25|549.85|552.33|549.93|552.15|549.75|0
1651744330000|2022-05-05 09:52:10|552.33|549.93|552.33|549.93|552.43|550.03|552.33|549.93|0
1651744340000|2022-05-05 09:52:20|552.24|549.84|552.33|549.93|552.33|549.93|552.24|549.84|0
1651744350000|2022-05-05 09:52:30|552.24|549.84|551.78|549.38|552.24|549.84|551.78|549.38|0
1651744360000|2022-05-05 09:52:40|551.69|549.29|551.87|549.47|551.87|549.47|551.69|549.29|0
1651744370000|2022-05-05 09:52:50|551.78|549.38|551.69|549.29|551.78|549.38|551.59|549.19|0
1651744380000|2022-05-05 09:53:00|551.78|549.38|551.96|549.56|551.96|549.56|551.78|549.38|0
1651744390000|2022-05-05 09:53:10|551.78|549.38|551.78|549.38|551.78|549.38|551.78|549.38|0
1651744400000|2022-05-05 09:53:20|552.15|549.75|552.15|549.75|552.15|549.75|552.15|549.75|0
1651744410000|2022-05-05 09:53:30|552.33|549.93|552.15|549.75|552.33|549.93|552.15|549.75|0
1651744420000|2022-05-05 09:53:40|552.24|549.84|552.06|549.66|552.24|549.84|552.06|549.66|0
1651744430000|2022-05-05 09:53:50|551.87|549.47|551.5|549.1|551.87|549.47|551.5|549.1|0
1651744440000|2022-05-05 09:54:00|551.59|549.19|551.78|549.38|551.78|549.38|551.59|549.19|0
1651744450000|2022-05-05 09:54:10|551.69|549.29|551.59|549.19|551.69|549.29|551.5|549.1|0
1651744460000|2022-05-05 09:54:20|551.4|549|551.96|549.56|551.96|549.56|551.4|549|0
1651744470000|2022-05-05 09:54:30|552.06|549.66|551.87|549.47|552.06|549.66|551.87|549.47|0
1651744480000|2022-05-05 09:54:40|551.96|549.56|552.52|550.12|552.52|550.12|551.96|549.56|0
1651744490000|2022-05-05 09:54:50|552.43|550.03|552.43|550.03|552.52|550.12|552.43|550.03|0
1651744500000|2022-05-05 09:55:00|552.52|550.12|552.33|549.93|552.52|550.12|552.33|549.93|0
1651744510000|2022-05-05 09:55:10|552.24|549.84|552.15|549.75|552.33|549.93|552.15|549.75|0
1651744520000|2022-05-05 09:55:20|552.24|549.84|552.15|549.75|552.24|549.84|552.15|549.75|0
1651744530000|2022-05-05 09:55:30|552.06|549.66|551.78|549.38|552.06|549.66|551.78|549.38|0
1651744540000|2022-05-05 09:55:40|551.96|549.56|551.4|549|551.96|549.56|551.4|549|0
1651744550000|2022-05-05 09:55:50|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1651744560000|2022-05-05 09:56:00|551.78|549.38|551.77|549.37|551.78|549.38|551.77|549.37|0
1651744570000|2022-05-05 09:56:10|551.69|549.29|551.4|549|551.69|549.29|551.4|549|0
1651744580000|2022-05-05 09:56:20|551.31|548.91|551.22|548.82|551.4|549|551.22|548.82|0
1651744590000|2022-05-05 09:56:30|551.4|549|551.31|548.91|551.4|549|551.31|548.91|0
1651744600000|2022-05-05 09:56:40|551.22|548.82|551.03|548.63|551.22|548.82|551.03|548.63|0
1651744610000|2022-05-05 09:56:50|550.85|548.45|551.03|548.63|551.03|548.63|550.85|548.45|0
1651744620000|2022-05-05 09:57:00|550.85|548.45|550.84|548.44|550.85|548.45|550.84|548.44|0
1651744630000|2022-05-05 09:57:10|551.03|548.63|551.03|548.63|551.03|548.63|551.03|548.63|0
1651744640000|2022-05-05 09:57:20|551.22|548.82|551.31|548.91|551.4|549|551.22|548.82|0
1651744650000|2022-05-05 09:57:30|551.22|548.82|551.22|548.82|551.22|548.82|551.22|548.82|0
1651744660000|2022-05-05 09:57:40|551.03|548.63|551.22|548.82|551.22|548.82|551.03|548.63|0
1651744670000|2022-05-05 09:57:50|551.4|549|551.13|548.73|551.4|549|551.13|548.73|0
1651744680000|2022-05-05 09:58:00|551.22|548.82|550.66|548.26|551.22|548.82|550.66|548.26|0
1651744690000|2022-05-05 09:58:10|550.29|547.89|550.47|548.07|550.57|548.17|550.29|547.89|0
1651744700000|2022-05-05 09:58:20|550.29|547.89|550.1|547.7|550.29|547.89|550.1|547.7|0
1651744710000|2022-05-05 09:58:30|550.29|547.89|550.84|548.44|550.84|548.44|550.29|547.89|0
1651744720000|2022-05-05 09:58:40|550.66|548.26|550.66|548.26|550.66|548.26|550.66|548.26|0
1651744730000|2022-05-05 09:58:50|550.47|548.07|550.66|548.26|550.66|548.26|550.47|548.07|0
1651744740000|2022-05-05 09:59:00|550.47|548.07|550.76|548.36|550.84|548.44|550.47|548.07|0
1651744750000|2022-05-05 09:59:10|550.66|548.26|551.22|548.82|551.22|548.82|550.66|548.26|0
1651744760000|2022-05-05 09:59:20|551.4|549|551.59|549.19|551.59|549.19|551.31|548.91|0
1651744770000|2022-05-05 09:59:30|551.4|549|551.4|549|551.4|549|551.22|548.82|0
1651744790000|2022-05-05 09:59:50|551.59|549.19|551.96|549.56|551.96|549.56|551.59|549.19|0
1651744800000|2022-05-05 10:00:00|551.77|549.37|551.4|549|551.77|549.37|551.22|548.82|0
1651744810000|2022-05-05 10:00:10|551.59|549.19|552.33|549.93|552.33|549.93|551.5|549.1|0
1651744820000|2022-05-05 10:00:20|552.52|550.12|551.59|549.19|552.52|550.12|551.59|549.19|0
1651744830000|2022-05-05 10:00:30|551.4|549|551.03|548.63|551.4|549|551.03|548.63|0
1651744840000|2022-05-05 10:00:40|550.84|548.44|550.84|548.44|550.84|548.44|550.66|548.26|0
1651744850000|2022-05-05 10:00:50|550.75|548.35|550.84|548.44|550.84|548.44|550.75|548.35|0
1651744860000|2022-05-05 10:01:00|551.03|548.63|551.4|549|551.4|549|551.03|548.63|0
1651744870000|2022-05-05 10:01:10|551.22|548.82|551.77|549.37|551.77|549.37|551.22|548.82|0
1651744880000|2022-05-05 10:01:20|551.59|549.19|551.77|549.37|551.77|549.37|551.59|549.19|0
1651744890000|2022-05-05 10:01:30|551.59|549.19|551.59|549.19|551.59|549.19|551.59|549.19|0
1651744900000|2022-05-05 10:01:40|551.5|549.1|550.84|548.44|551.5|549.1|550.84|548.44|0
1651744910000|2022-05-05 10:01:50|550.94|548.54|551.03|548.63|551.03|548.63|550.84|548.44|0
1651744920000|2022-05-05 10:02:00|550.84|548.44|551.22|548.82|551.22|548.82|550.84|548.44|0
1651744930000|2022-05-05 10:02:10|551.03|548.63|550.84|548.44|551.03|548.63|550.75|548.35|0
1651744940000|2022-05-05 10:02:20|550.66|548.26|550.66|548.26|550.66|548.26|550.66|548.26|0
1651744950000|2022-05-05 10:02:30|550.47|548.07|550.1|547.7|550.47|548.07|550.1|547.7|0
1651744960000|2022-05-05 10:02:40|549.91|547.51|550.29|547.89|550.29|547.89|549.91|547.51|0
1651744970000|2022-05-05 10:02:50|550.38|547.98|550.1|547.7|550.38|547.98|550.1|547.7|0
1651744980000|2022-05-05 10:03:00|550.29|547.89|550.1|547.7|550.29|547.89|549.91|547.51|0
1651744990000|2022-05-05 10:03:10|549.91|547.51|549.91|547.51|549.91|547.51|549.91|547.51|0
1651745000000|2022-05-05 10:03:20|550.01|547.61|550.1|547.7|550.47|548.07|550.01|547.61|0
1651745010000|2022-05-05 10:03:30|549.91|547.51|549.91|547.51|550.01|547.61|549.91|547.51|0
1651745020000|2022-05-05 10:03:40|550.1|547.7|550.1|547.7|550.1|547.7|550.1|547.7|0
1651745030000|2022-05-05 10:03:50|549.91|547.51|549.82|547.42|549.91|547.51|549.82|547.42|0
1651745040000|2022-05-05 10:04:00|549.91|547.51|550.1|547.7|550.29|547.89|549.91|547.51|0
1651745050000|2022-05-05 10:04:10|549.73|547.33|549.73|547.33|549.73|547.33|549.73|547.33|0
1651745060000|2022-05-05 10:04:20|549.91|547.51|549.54|547.14|549.91|547.51|549.54|547.14|0
1651745070000|2022-05-05 10:04:30|549.36|546.96|549.36|546.96|549.36|546.96|549.36|546.96|0
1651745080000|2022-05-05 10:04:40|549.45|547.05|549.45|547.05|549.45|547.05|549.45|547.05|0
1651745090000|2022-05-05 10:04:50|549.54|547.14|549.17|546.77|549.54|547.14|549.17|546.77|0
1651745100000|2022-05-05 10:05:00|548.99|546.59|549.73|547.33|549.73|547.33|548.99|546.59|0
1651745110000|2022-05-05 10:05:10|549.82|547.42|549.73|547.33|549.82|547.42|549.54|547.14|0
1651745120000|2022-05-05 10:05:20|549.54|547.14|550.1|547.7|550.1|547.7|549.54|547.14|0
1651745130000|2022-05-05 10:05:30|550.01|547.61|550.1|547.7|550.1|547.7|550.01|547.61|0
1651745140000|2022-05-05 10:05:40|550.28|547.88|550.28|547.88|550.28|547.88|550.28|547.88|0
1651745150000|2022-05-05 10:05:50|550.47|548.07|550.66|548.26|550.66|548.26|550.47|548.07|0
1651745160000|2022-05-05 10:06:00|551.03|548.63|551.03|548.63|551.03|548.63|551.03|548.63|0
1651745180000|2022-05-05 10:06:20|550.84|548.44|550.84|548.44|550.84|548.44|550.84|548.44|0
1651745190000|2022-05-05 10:06:30|551.03|548.63|550.84|548.44|551.03|548.63|550.84|548.44|0
1651745200000|2022-05-05 10:06:40|550.57|548.17|550.47|548.07|550.57|548.17|550.47|548.07|0
1651745210000|2022-05-05 10:06:50|550.66|548.26|550.66|548.26|550.66|548.26|550.66|548.26|0
1651745220000|2022-05-05 10:07:00|550.84|548.44|550.84|548.44|550.84|548.44|550.84|548.44|0
1651745230000|2022-05-05 10:07:10|550.66|548.26|550.1|547.7|550.66|548.26|550.1|547.7|0
1651745240000|2022-05-05 10:07:20|549.91|547.51|549.73|547.33|549.91|547.51|549.73|547.33|0
1651745250000|2022-05-05 10:07:30|549.36|546.96|549.36|546.96|549.36|546.96|549.17|546.77|0
1651745260000|2022-05-05 10:07:40|549.73|547.33|549.73|547.33|549.73|547.33|549.54|547.14|0
1651745270000|2022-05-05 10:07:50|549.45|547.05|549.54|547.14|549.54|547.14|549.45|547.05|0
1651745280000|2022-05-05 10:08:00|549.36|546.96|548.98|546.58|549.36|546.96|548.98|546.58|0
1651745290000|2022-05-05 10:08:10|548.8|546.4|548.98|546.58|548.98|546.58|548.8|546.4|0
1651745300000|2022-05-05 10:08:20|549.17|546.77|549.17|546.77|549.27|546.87|549.17|546.77|0
1651745310000|2022-05-05 10:08:30|548.8|546.4|548.8|546.4|548.8|546.4|548.61|546.21|0
1651745320000|2022-05-05 10:08:40|548.71|546.31|548.61|546.21|548.71|546.31|548.43|546.03|0
1651745330000|2022-05-05 10:08:50|548.43|546.03|548.61|546.21|548.61|546.21|548.43|546.03|0
1651745340000|2022-05-05 10:09:00|548.8|546.4|548.8|546.4|548.8|546.4|548.71|546.31|0
1651745350000|2022-05-05 10:09:10|548.71|546.31|548.8|546.4|548.8|546.4|548.71|546.31|0
1651745360000|2022-05-05 10:09:20|549.08|546.68|548.71|546.31|549.08|546.68|548.71|546.31|0
1651745370000|2022-05-05 10:09:30|548.8|546.4|549.87|547.47|549.87|547.47|548.8|546.4|0
1651745380000|2022-05-05 10:09:40|548.5|546.1|548.59|546.19|548.59|546.19|548.41|546.01|0
1651745390000|2022-05-05 10:09:50|548.5|546.1|548.69|546.29|548.69|546.29|548.5|546.1|0
1651745400000|2022-05-05 10:10:00|548.59|546.19|548.59|546.19|548.59|546.19|548.59|546.19|0
1651745410000|2022-05-05 10:10:10|548.78|546.38|548.69|546.29|548.78|546.38|548.59|546.19|0
1651745420000|2022-05-05 10:10:20|548.59|546.19|548.87|546.47|548.87|546.47|548.59|546.19|0
1651745430000|2022-05-05 10:10:30|548.5|546.1|548.59|546.19|548.59|546.19|548.41|546.01|0
1651745440000|2022-05-05 10:10:40|548.69|546.29|548.59|546.19|548.69|546.29|548.59|546.19|0
1651745450000|2022-05-05 10:10:50|548.41|546.01|548.41|546.01|548.41|546.01|548.22|545.82|0
1651745460000|2022-05-05 10:11:00|548.59|546.19|548.59|546.19|548.59|546.19|548.59|546.19|0
1651745480000|2022-05-05 10:11:20|548.41|546.01|548.22|545.82|548.5|546.1|548.22|545.82|0
1651745490000|2022-05-05 10:11:30|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1651745500000|2022-05-05 10:11:40|548.03|545.63|548.03|545.63|548.03|545.63|548.03|545.63|0
1651745520000|2022-05-05 10:12:00|547.95|545.55|547.66|545.26|548.03|545.63|547.66|545.26|0
1651745530000|2022-05-05 10:12:10|547.76|545.36|547.66|545.26|547.85|545.45|547.66|545.26|0
1651745540000|2022-05-05 10:12:20|547.29|544.89|547.29|544.89|547.29|544.89|547.29|544.89|0
1651745550000|2022-05-05 10:12:30|547.66|545.26|547.48|545.08|547.66|545.26|547.39|544.99|0
1651745560000|2022-05-05 10:12:40|547.29|544.89|547.29|544.89|547.29|544.89|547.29|544.89|0
1651745570000|2022-05-05 10:12:50|547.2|544.8|547.29|544.89|547.29|544.89|547.2|544.8|0
1651745580000|2022-05-05 10:13:00|547.39|544.99|547.85|545.45|547.85|545.45|547.39|544.99|0
1651745590000|2022-05-05 10:13:10|547.66|545.26|547.66|545.26|547.76|545.36|547.66|545.26|0
1651745600000|2022-05-05 10:13:20|547.76|545.36|547.66|545.26|547.76|545.36|547.66|545.26|0
1651745610000|2022-05-05 10:13:30|547.48|545.08|547.48|545.08|547.66|545.26|547.48|545.08|0
1651745620000|2022-05-05 10:13:40|547.39|544.99|547.48|545.08|547.48|545.08|547.39|544.99|0
1651745630000|2022-05-05 10:13:50|547.39|544.99|547.48|545.08|547.48|545.08|547.39|544.99|0
1651745640000|2022-05-05 10:14:00|547.29|544.89|547.29|544.89|547.29|544.89|547.2|544.8|0
1651745660000|2022-05-05 10:14:20|547.2|544.8|547.29|544.89|547.29|544.89|547.2|544.8|0
1651745670000|2022-05-05 10:14:30|547.48|545.08|547.48|545.08|547.48|545.08|547.48|545.08|0
1651745680000|2022-05-05 10:14:40|547.66|545.26|547.66|545.26|547.66|545.26|547.66|545.26|0
1651745690000|2022-05-05 10:14:50|547.48|545.08|547.48|545.08|547.48|545.08|547.48|545.08|0
1651745700000|2022-05-05 10:15:00|547.66|545.26|547.85|545.45|547.85|545.45|547.66|545.26|0
1651745710000|2022-05-05 10:15:10|548.03|545.63|548.03|545.63|548.03|545.63|548.03|545.63|0
1651745720000|2022-05-05 10:15:20|548.22|545.82|548.13|545.73|548.22|545.82|548.13|545.73|0
1651745730000|2022-05-05 10:15:30|548.03|545.63|548.03|545.63|548.22|545.82|547.94|545.54|0
1651745740000|2022-05-05 10:15:40|547.85|545.45|547.66|545.26|547.85|545.45|547.66|545.26|0
1651745750000|2022-05-05 10:15:50|547.85|545.45|548.03|545.63|548.03|545.63|547.85|545.45|0
1651745760000|2022-05-05 10:16:00|548.22|545.82|548.22|545.82|548.22|545.82|548.22|545.82|0
1651745770000|2022-05-05 10:16:10|548.03|545.63|548.5|546.1|548.5|546.1|548.03|545.63|0
1651745780000|2022-05-05 10:16:20|548.59|546.19|548.77|546.37|548.78|546.38|548.59|546.19|0
1651745790000|2022-05-05 10:16:30|548.87|546.47|548.87|546.47|548.87|546.47|548.87|546.47|0
1651745800000|2022-05-05 10:16:40|548.96|546.56|549.15|546.75|549.15|546.75|548.96|546.56|0
1651745810000|2022-05-05 10:16:50|548.77|546.37|548.69|546.29|548.77|546.37|548.69|546.29|0
1651745820000|2022-05-05 10:17:00|548.77|546.37|548.77|546.37|548.77|546.37|548.77|546.37|0
1651745830000|2022-05-05 10:17:10|548.96|546.56|548.96|546.56|548.96|546.56|548.96|546.56|0
1651745840000|2022-05-05 10:17:20|548.87|546.47|548.87|546.47|548.96|546.56|548.87|546.47|0
1651745850000|2022-05-05 10:17:30|548.77|546.37|549.15|546.75|549.15|546.75|548.77|546.37|0
1651745860000|2022-05-05 10:17:40|549.06|546.66|548.96|546.56|549.06|546.66|548.87|546.47|0
1651745880000|2022-05-05 10:18:00|548.77|546.37|548.77|546.37|548.77|546.37|548.77|546.37|0
1651745890000|2022-05-05 10:18:10|548.87|546.47|549.15|546.75|549.15|546.75|548.87|546.47|0
1651745900000|2022-05-05 10:18:20|549.24|546.84|549.33|546.93|549.33|546.93|549.24|546.84|0
1651745910000|2022-05-05 10:18:30|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1651745920000|2022-05-05 10:18:40|549.89|547.49|549.89|547.49|549.89|547.49|549.89|547.49|0
1651745930000|2022-05-05 10:18:50|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1651745940000|2022-05-05 10:19:00|550.26|547.86|549.89|547.49|550.26|547.86|549.89|547.49|0
1651745950000|2022-05-05 10:19:10|549.98|547.58|549.98|547.58|550.07|547.67|549.98|547.58|0
1651745960000|2022-05-05 10:19:20|550.07|547.67|549.89|547.49|550.07|547.67|549.89|547.49|0
1651745980000|2022-05-05 10:19:40|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1651745990000|2022-05-05 10:19:50|549.89|547.49|550.17|547.77|550.17|547.77|549.89|547.49|0
1651746000000|2022-05-05 10:20:00|550.63|548.23|550.82|548.42|551|548.6|550.63|548.23|0
1651746010000|2022-05-05 10:20:10|551|548.6|551.37|548.97|551.37|548.97|551|548.6|0
1651746020000|2022-05-05 10:20:20|551.75|549.35|551.75|549.35|551.93|549.53|551.75|549.35|0
1651746030000|2022-05-05 10:20:30|551.56|549.16|551.37|548.97|551.56|549.16|551.37|548.97|0
1651746040000|2022-05-05 10:20:40|551.19|548.79|550.63|548.23|551.19|548.79|550.63|548.23|0
1651746050000|2022-05-05 10:20:50|550.54|548.14|550.54|548.14|550.54|548.14|550.44|548.04|0
1651746060000|2022-05-05 10:21:00|550.36|547.96|549.98|547.58|550.36|547.96|549.98|547.58|0
1651746070000|2022-05-05 10:21:10|550.26|547.86|549.89|547.49|550.26|547.86|549.8|547.4|0
1651746080000|2022-05-05 10:21:20|549.7|547.3|549.89|547.49|549.89|547.49|549.7|547.3|0
1651746090000|2022-05-05 10:21:30|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1651746100000|2022-05-05 10:21:40|549.8|547.4|550.07|547.67|550.07|547.67|549.8|547.4|0
1651746110000|2022-05-05 10:21:50|549.98|547.58|549.8|547.4|549.98|547.58|549.8|547.4|0
1651746120000|2022-05-05 10:22:00|549.7|547.3|549.89|547.49|549.89|547.49|549.7|547.3|0
1651746130000|2022-05-05 10:22:10|549.7|547.3|549.89|547.49|549.89|547.49|549.7|547.3|0
1651746140000|2022-05-05 10:22:20|549.52|547.12|549.43|547.03|549.52|547.12|549.43|547.03|0
1651746150000|2022-05-05 10:22:30|549.33|546.93|549.33|546.93|549.33|546.93|549.14|546.74|0
1651746160000|2022-05-05 10:22:40|549.14|546.74|548.96|546.56|549.14|546.74|548.96|546.56|0
1651746170000|2022-05-05 10:22:50|548.77|546.37|548.77|546.37|548.96|546.56|548.77|546.37|0
1651746190000|2022-05-05 10:23:10|548.87|546.47|548.96|546.56|548.96|546.56|548.87|546.47|0
1651746200000|2022-05-05 10:23:20|549.33|546.93|549.7|547.3|549.7|547.3|549.33|546.93|0
1651746210000|2022-05-05 10:23:30|549.61|547.21|549.52|547.12|549.61|547.21|549.33|546.93|0
1651746220000|2022-05-05 10:23:40|549.61|547.21|549.61|547.21|549.8|547.4|549.52|547.12|0
1651746230000|2022-05-05 10:23:50|549.33|546.93|549.14|546.74|549.43|547.03|549.14|546.74|0
1651746240000|2022-05-05 10:24:00|548.96|546.56|548.77|546.37|548.96|546.56|548.77|546.37|0
1651746250000|2022-05-05 10:24:10|548.68|546.28|548.03|545.63|548.68|546.28|548.03|545.63|0
1651746260000|2022-05-05 10:24:20|547.85|545.45|548.03|545.63|548.03|545.63|547.85|545.45|0
1651746270000|2022-05-05 10:24:30|548.13|545.73|547.57|545.17|548.13|545.73|547.57|545.17|0
1651746280000|2022-05-05 10:24:40|547.85|545.45|548.31|545.91|548.31|545.91|547.85|545.45|0
1651746290000|2022-05-05 10:24:50|548.4|546|548.96|546.56|548.96|546.56|548.4|546|0
1651746300000|2022-05-05 10:25:00|548.77|546.37|548.77|546.37|548.96|546.56|548.77|546.37|0
1651746310000|2022-05-05 10:25:10|548.96|546.56|548.87|546.47|548.96|546.56|548.87|546.47|0
1651746320000|2022-05-05 10:25:20|548.96|546.56|549.24|546.84|549.24|546.84|548.96|546.56|0
1651746330000|2022-05-05 10:25:30|549.33|546.93|549.33|546.93|549.51|547.11|549.33|546.93|0
1651746340000|2022-05-05 10:25:40|549.14|546.74|549.14|546.74|549.14|546.74|548.77|546.37|0
1651746350000|2022-05-05 10:25:50|549.24|546.84|549.24|546.84|549.33|546.93|549.14|546.74|0
1651746360000|2022-05-05 10:26:00|549.14|546.74|548.96|546.56|549.14|546.74|548.96|546.56|0
1651746370000|2022-05-05 10:26:10|549.05|546.65|549.24|546.84|549.24|546.84|549.05|546.65|0
1651746380000|2022-05-05 10:26:20|549.33|546.93|549.33|546.93|549.33|546.93|549.33|546.93|0
1651746390000|2022-05-05 10:26:30|549.7|547.3|549.61|547.21|549.7|547.3|549.61|547.21|0
1651746400000|2022-05-05 10:26:40|549.51|547.11|549.14|546.74|549.51|547.11|549.14|546.74|0
1651746410000|2022-05-05 10:26:50|549.24|546.84|549.14|546.74|549.24|546.84|549.14|546.74|0
1651746430000|2022-05-05 10:27:10|548.96|546.56|549.05|546.65|549.14|546.74|548.96|546.56|0
1651746440000|2022-05-05 10:27:20|548.96|546.56|548.96|546.56|548.96|546.56|548.96|546.56|0
1651746450000|2022-05-05 10:27:30|548.59|546.19|548.4|546|548.59|546.19|548.4|546|0
1651746460000|2022-05-05 10:27:40|548.22|545.82|548.22|545.82|548.22|545.82|548.22|545.82|0
1651746470000|2022-05-05 10:27:50|548.03|545.63|548.22|545.82|548.22|545.82|548.03|545.63|0
1651746480000|2022-05-05 10:28:00|548.4|546|548.22|545.82|548.4|546|548.22|545.82|0
1651746490000|2022-05-05 10:28:10|548.4|546|548.22|545.82|548.4|546|548.22|545.82|0
1651746500000|2022-05-05 10:28:20|548.03|545.63|548.13|545.73|548.22|545.82|548.03|545.63|0
1651746510000|2022-05-05 10:28:30|548.22|545.82|547.94|545.54|548.22|545.82|547.94|545.54|0
1651746520000|2022-05-05 10:28:40|547.84|545.44|548.03|545.63|548.03|545.63|547.84|545.44|0
1651746530000|2022-05-05 10:28:50|548.13|545.73|548.68|546.28|548.68|546.28|548.13|545.73|0
1651746540000|2022-05-05 10:29:00|548.59|546.19|548.5|546.1|548.68|546.28|548.4|546|0
1651746550000|2022-05-05 10:29:10|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1651746560000|2022-05-05 10:29:20|548.31|545.91|548.03|545.63|548.31|545.91|548.03|545.63|0
1651746570000|2022-05-05 10:29:30|548.13|545.73|547.84|545.44|548.13|545.73|547.84|545.44|0
1651746580000|2022-05-05 10:29:40|547.66|545.26|547.47|545.07|547.66|545.26|547.47|545.07|0
1651746590000|2022-05-05 10:29:50|547.66|545.26|548.03|545.63|548.03|545.63|547.66|545.26|0
1651746600000|2022-05-05 10:30:00|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1651746610000|2022-05-05 10:30:10|548.4|546|548.59|546.19|548.77|546.37|548.4|546|0
1651746620000|2022-05-05 10:30:20|548.4|546|548.21|545.81|548.5|546.1|548.21|545.81|0
1651746630000|2022-05-05 10:30:30|548.13|545.73|548.31|545.91|548.31|545.91|547.84|545.44|0
1651746640000|2022-05-05 10:30:40|548.21|545.81|548.31|545.91|548.31|545.91|548.21|545.81|0
1651746650000|2022-05-05 10:30:50|548.4|546|547.94|545.54|548.4|546|547.94|545.54|0
1651746660000|2022-05-05 10:31:00|547.84|545.44|548.03|545.63|548.03|545.63|547.84|545.44|0
1651746670000|2022-05-05 10:31:10|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1651746680000|2022-05-05 10:31:20|548.4|546|548.77|546.37|548.96|546.56|548.4|546|0
1651746690000|2022-05-05 10:31:30|548.96|546.56|549.14|546.74|549.14|546.74|548.96|546.56|0
1651746700000|2022-05-05 10:31:40|549.33|546.93|549.51|547.11|549.51|547.11|549.33|546.93|0
1651746710000|2022-05-05 10:31:50|549.7|547.3|549.98|547.58|549.98|547.58|549.7|547.3|0
1651746720000|2022-05-05 10:32:00|549.79|547.39|549.88|547.48|549.88|547.48|549.79|547.39|0
1651746730000|2022-05-05 10:32:10|550.07|547.67|550.26|547.86|550.26|547.86|550.07|547.67|0
1651746740000|2022-05-05 10:32:20|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1651746750000|2022-05-05 10:32:30|550.07|547.67|550.63|548.23|550.63|548.23|550.07|547.67|0
1651746760000|2022-05-05 10:32:40|550.44|548.04|550.26|547.86|550.44|548.04|550.26|547.86|0
1651746770000|2022-05-05 10:32:50|550.17|547.77|550.07|547.67|550.26|547.86|550.07|547.67|0
1651746780000|2022-05-05 10:33:00|550.26|547.86|550.44|548.04|550.44|548.04|550.26|547.86|0
1651746790000|2022-05-05 10:33:10|550.63|548.23|550.81|548.41|551|548.6|550.63|548.23|0
1651746800000|2022-05-05 10:33:20|551|548.6|550.81|548.41|551|548.6|550.81|548.41|0
1651746810000|2022-05-05 10:33:30|550.63|548.23|550.63|548.23|550.63|548.23|550.63|548.23|0
1651746820000|2022-05-05 10:33:40|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1651746830000|2022-05-05 10:33:50|550.35|547.95|550.44|548.04|550.44|548.04|550.35|547.95|0
1651746840000|2022-05-05 10:34:00|550.25|547.85|549.88|547.48|550.25|547.85|549.88|547.48|0
1651746850000|2022-05-05 10:34:10|550.07|547.67|550.25|547.85|550.25|547.85|550.07|547.67|0
1651746860000|2022-05-05 10:34:20|550.17|547.77|550.07|547.67|550.17|547.77|550.07|547.67|0
1651746870000|2022-05-05 10:34:30|550.17|547.77|549.98|547.58|550.25|547.85|549.98|547.58|0
1651746880000|2022-05-05 10:34:40|549.88|547.48|550.17|547.77|550.17|547.77|549.88|547.48|0
1651746890000|2022-05-05 10:34:50|550.25|547.85|550.07|547.67|550.25|547.85|550.07|547.67|0
1651746910000|2022-05-05 10:35:10|550.25|547.85|550.25|547.85|550.25|547.85|550.25|547.85|0
1651746920000|2022-05-05 10:35:20|550.17|547.77|550.25|547.85|550.25|547.85|550.17|547.77|0
1651746930000|2022-05-05 10:35:30|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1651746940000|2022-05-05 10:35:40|550.54|548.14|550.44|548.04|550.63|548.23|550.44|548.04|0
1651746950000|2022-05-05 10:35:50|550.63|548.23|550.44|548.04|550.63|548.23|550.44|548.04|0
1651746960000|2022-05-05 10:36:00|550.25|547.85|550.25|547.85|550.25|547.85|550.25|547.85|0
1651746970000|2022-05-05 10:36:10|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1651746980000|2022-05-05 10:36:20|550.25|547.85|550.07|547.67|550.25|547.85|550.07|547.67|0
1651746990000|2022-05-05 10:36:30|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1651747010000|2022-05-05 10:36:50|549.79|547.39|549.7|547.3|549.79|547.39|549.7|547.3|0
1651747020000|2022-05-05 10:37:00|549.79|547.39|549.88|547.48|549.98|547.58|549.79|547.39|0
1651747030000|2022-05-05 10:37:10|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1651747040000|2022-05-05 10:37:20|549.88|547.48|549.88|547.48|549.98|547.58|549.88|547.48|0
1651747060000|2022-05-05 10:37:40|549.7|547.3|549.88|547.48|549.88|547.48|549.7|547.3|0
1651747070000|2022-05-05 10:37:50|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1651747080000|2022-05-05 10:38:00|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1651747090000|2022-05-05 10:38:10|549.98|547.58|550.35|547.95|550.35|547.95|549.98|547.58|0
1651747100000|2022-05-05 10:38:20|550.44|548.04|550.07|547.67|550.44|548.04|550.07|547.67|0
1651747110000|2022-05-05 10:38:30|549.88|547.48|549.7|547.3|549.88|547.48|549.7|547.3|0
1651747120000|2022-05-05 10:38:40|549.88|547.48|549.7|547.3|549.88|547.48|549.7|547.3|0
1651747130000|2022-05-05 10:38:50|549.51|547.11|549.61|547.21|549.61|547.21|549.51|547.11|0
1651747140000|2022-05-05 10:39:00|549.98|547.58|549.98|547.58|550.07|547.67|549.88|547.48|0
1651747150000|2022-05-05 10:39:10|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1651747160000|2022-05-05 10:39:20|550.16|547.76|550.25|547.85|550.25|547.85|550.07|547.67|0
1651747170000|2022-05-05 10:39:30|550.16|547.76|550.25|547.85|550.25|547.85|550.07|547.67|0
1651747180000|2022-05-05 10:39:40|550.16|547.76|550.07|547.67|550.16|547.76|550.07|547.67|0
1651747190000|2022-05-05 10:39:50|549.7|547.3|549.32|546.92|549.7|547.3|549.24|546.84|0
1651747210000|2022-05-05 10:40:10|549.14|546.74|549.14|546.74|549.24|546.84|549.14|546.74|0
1651747220000|2022-05-05 10:40:20|549.05|546.65|549.42|547.02|549.42|547.02|549.05|546.65|0
1651747230000|2022-05-05 10:40:30|549.32|546.92|548.95|546.55|549.32|546.92|548.95|546.55|0
1651747240000|2022-05-05 10:40:40|549.32|546.92|549.32|546.92|549.32|546.92|549.32|546.92|0
1651747250000|2022-05-05 10:40:50|549.51|547.11|549.51|547.11|549.51|547.11|549.51|547.11|0
1651747270000|2022-05-05 10:41:10|549.32|546.92|549.51|547.11|549.51|547.11|549.32|546.92|0
1651747280000|2022-05-05 10:41:20|549.42|547.02|549.61|547.21|549.61|547.21|549.42|547.02|0
1651747290000|2022-05-05 10:41:30|549.51|547.11|549.32|546.92|549.51|547.11|549.32|546.92|0
1651747310000|2022-05-05 10:41:50|549.51|547.11|549.51|547.11|549.51|547.11|549.51|547.11|0
1651747320000|2022-05-05 10:42:00|549.88|547.48|549.98|547.58|549.98|547.58|549.88|547.48|0
1651747330000|2022-05-05 10:42:10|549.88|547.48|549.32|546.92|549.88|547.48|549.32|546.92|0
1651747350000|2022-05-05 10:42:30|549.7|547.3|549.88|547.48|549.88|547.48|549.7|547.3|0
1651747360000|2022-05-05 10:42:40|550.07|547.67|550.44|548.04|550.44|548.04|550.07|547.67|0
1651747370000|2022-05-05 10:42:50|550.25|547.85|550.25|547.85|550.25|547.85|550.25|547.85|0
1651747380000|2022-05-05 10:43:00|550.07|547.67|550.25|547.85|550.25|547.85|550.07|547.67|0
1651747390000|2022-05-05 10:43:10|550.44|548.04|551.18|548.78|551.18|548.78|550.44|548.04|0
1651747400000|2022-05-05 10:43:20|551|548.6|551|548.6|551.09|548.69|551|548.6|0
1651747410000|2022-05-05 10:43:30|551.18|548.78|551|548.6|551.18|548.78|551|548.6|0
1651747420000|2022-05-05 10:43:40|551.09|548.69|551|548.6|551.09|548.69|550.81|548.41|0
1651747430000|2022-05-05 10:43:50|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1651747440000|2022-05-05 10:44:00|551|548.6|551|548.6|551|548.6|551|548.6|0
1651747450000|2022-05-05 10:44:10|551.18|548.78|551.18|548.78|551.37|548.97|551.18|548.78|0
1651747460000|2022-05-05 10:44:20|550.99|548.59|551.18|548.78|551.18|548.78|550.99|548.59|0
1651747470000|2022-05-05 10:44:30|550.99|548.59|551.18|548.78|551.18|548.78|550.99|548.59|0
1651747480000|2022-05-05 10:44:40|550.99|548.59|551.09|548.69|551.09|548.69|550.99|548.59|0
1651747490000|2022-05-05 10:44:50|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1651747500000|2022-05-05 10:45:00|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1651747520000|2022-05-05 10:45:20|550.62|548.22|550.81|548.41|550.81|548.41|550.62|548.22|0
1651747530000|2022-05-05 10:45:30|550.99|548.59|551.18|548.78|551.18|548.78|550.99|548.59|0
1651747540000|2022-05-05 10:45:40|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1651747550000|2022-05-05 10:45:50|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1651747570000|2022-05-05 10:46:10|550.62|548.22|550.81|548.41|550.81|548.41|550.62|548.22|0
1651747580000|2022-05-05 10:46:20|550.99|548.59|551.18|548.78|551.18|548.78|550.99|548.59|0
1651747590000|2022-05-05 10:46:30|550.99|548.59|550.81|548.41|550.99|548.59|550.72|548.32|0
1651747600000|2022-05-05 10:46:40|550.99|548.59|550.99|548.59|550.99|548.59|550.81|548.41|0
1651747610000|2022-05-05 10:46:50|551.09|548.69|551.18|548.78|551.18|548.78|551.09|548.69|0
1651747650000|2022-05-05 10:47:30|550.81|548.41|550.99|548.59|550.99|548.59|550.81|548.41|0
1651747660000|2022-05-05 10:47:40|550.81|548.41|550.25|547.85|550.81|548.41|550.25|547.85|0
1651747680000|2022-05-05 10:48:00|550.35|547.95|550.25|547.85|550.35|547.95|550.25|547.85|0
1651747690000|2022-05-05 10:48:10|550.06|547.66|549.98|547.58|550.06|547.66|549.88|547.48|0
1651747700000|2022-05-05 10:48:20|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1651747710000|2022-05-05 10:48:30|550.06|547.66|550.06|547.66|550.06|547.66|550.06|547.66|0
1651747720000|2022-05-05 10:48:40|550.53|548.13|550.53|548.13|550.62|548.22|550.53|548.13|0
1651747730000|2022-05-05 10:48:50|550.62|548.22|550.06|547.66|550.62|548.22|550.06|547.66|0
1651747740000|2022-05-05 10:49:00|549.88|547.48|550.25|547.85|550.25|547.85|549.88|547.48|0
1651747750000|2022-05-05 10:49:10|549.88|547.48|549.14|546.74|549.88|547.48|549.14|546.74|0
1651747760000|2022-05-05 10:49:20|549.32|546.92|549.32|546.92|549.51|547.11|549.32|546.92|0
1651747770000|2022-05-05 10:49:30|549.23|546.83|549.23|546.83|549.23|546.83|549.23|546.83|0
1651747780000|2022-05-05 10:49:40|549.32|546.92|549.51|547.11|549.51|547.11|549.32|546.92|0
1651747790000|2022-05-05 10:49:50|549.42|547.02|549.32|546.92|549.42|547.02|549.32|546.92|0
1651747800000|2022-05-05 10:50:00|549.51|547.11|548.95|546.55|549.51|547.11|548.95|546.55|0
1651747810000|2022-05-05 10:50:10|549.14|546.74|548.76|546.36|549.14|546.74|548.76|546.36|0
1651747820000|2022-05-05 10:50:20|549.32|546.92|549.14|546.74|549.32|546.92|549.14|546.74|0
1651747830000|2022-05-05 10:50:30|549.23|546.83|549.32|546.92|549.32|546.92|549.23|546.83|0
1651747840000|2022-05-05 10:50:40|549.14|546.74|548.76|546.36|549.14|546.74|548.76|546.36|0
1651747860000|2022-05-05 10:51:00|548.95|546.55|549.05|546.65|549.14|546.74|548.95|546.55|0
1651747870000|2022-05-05 10:51:10|548.95|546.55|548.95|546.55|548.95|546.55|548.95|546.55|0
1651747880000|2022-05-05 10:51:20|549.32|546.92|549.32|546.92|549.32|546.92|549.14|546.74|0
1651747890000|2022-05-05 10:51:30|549.14|546.74|549.23|546.83|549.32|546.92|549.14|546.74|0
1651747900000|2022-05-05 10:51:40|549.32|546.92|549.23|546.83|549.32|546.92|549.14|546.74|0
1651747910000|2022-05-05 10:51:50|549.32|546.92|549.14|546.74|549.32|546.92|549.14|546.74|0
1651747920000|2022-05-05 10:52:00|549.32|546.92|549.51|547.11|549.51|547.11|549.32|546.92|0
1651747930000|2022-05-05 10:52:10|549.6|547.2|549.6|547.2|549.6|547.2|549.51|547.11|0
1651747940000|2022-05-05 10:52:20|549.51|547.11|549.6|547.2|549.6|547.2|549.51|547.11|0
1651747950000|2022-05-05 10:52:30|549.69|547.29|549.69|547.29|549.69|547.29|549.69|547.29|0
1651747960000|2022-05-05 10:52:40|549.88|547.48|549.69|547.29|549.88|547.48|549.69|547.29|0
1651747970000|2022-05-05 10:52:50|549.51|547.11|549.6|547.2|549.6|547.2|549.51|547.11|0
1651747980000|2022-05-05 10:53:00|549.51|547.11|549.13|546.73|549.51|547.11|549.13|546.73|0
1651747990000|2022-05-05 10:53:10|548.95|546.55|548.95|546.55|548.95|546.55|548.95|546.55|0
1651748000000|2022-05-05 10:53:20|548.86|546.46|548.76|546.36|548.86|546.46|548.76|546.36|0
1651748010000|2022-05-05 10:53:30|548.58|546.18|548.39|545.99|548.58|546.18|548.39|545.99|0
1651748020000|2022-05-05 10:53:40|548.21|545.81|548.02|545.62|548.21|545.81|548.02|545.62|0
1651748030000|2022-05-05 10:53:50|548.21|545.81|548.21|545.81|548.21|545.81|548.21|545.81|0
1651748040000|2022-05-05 10:54:00|548.12|545.72|547.84|545.44|548.12|545.72|547.84|545.44|0
1651748050000|2022-05-05 10:54:10|548.02|545.62|548.21|545.81|548.21|545.81|547.84|545.44|0
1651748060000|2022-05-05 10:54:20|548.76|546.36|548.76|546.36|548.76|546.36|548.76|546.36|0
1651748070000|2022-05-05 10:54:30|548.95|546.55|548.95|546.55|548.95|546.55|548.95|546.55|0
1651748080000|2022-05-05 10:54:40|549.13|546.73|549.32|546.92|549.32|546.92|549.13|546.73|0
1651748090000|2022-05-05 10:54:50|549.51|547.11|549.69|547.29|549.69|547.29|549.51|547.11|0
1651748100000|2022-05-05 10:55:00|549.88|547.48|550.06|547.66|550.06|547.66|549.88|547.48|0
1651748110000|2022-05-05 10:55:10|550.25|547.85|550.06|547.66|550.25|547.85|550.06|547.66|0
1651748120000|2022-05-05 10:55:20|550.62|548.22|550.99|548.59|550.99|548.59|550.62|548.22|0
1651748130000|2022-05-05 10:55:30|551.18|548.78|551.55|549.15|551.55|549.15|551.18|548.78|0
1651748140000|2022-05-05 10:55:40|551.36|548.96|551.36|548.96|551.36|548.96|551.18|548.78|0
1651748150000|2022-05-05 10:55:50|551.55|549.15|551.74|549.34|551.74|549.34|551.55|549.15|0
1651748160000|2022-05-05 10:56:00|551.83|549.43|551.92|549.52|551.92|549.52|551.83|549.43|0
1651748170000|2022-05-05 10:56:10|552.02|549.62|552.11|549.71|552.11|549.71|552.02|549.62|0
1651748180000|2022-05-05 10:56:20|551.92|549.52|551.74|549.34|551.92|549.52|551.74|549.34|0
1651748190000|2022-05-05 10:56:30|552.02|549.62|552.02|549.62|552.02|549.62|551.92|549.52|0
1651748200000|2022-05-05 10:56:40|552.11|549.71|552.2|549.8|552.2|549.8|552.11|549.71|0
1651748210000|2022-05-05 10:56:50|552.29|549.89|552.11|549.71|552.29|549.89|552.11|549.71|0
1651748220000|2022-05-05 10:57:00|552.2|549.8|552.29|549.89|552.48|550.08|552.2|549.8|0
1651748230000|2022-05-05 10:57:10|552.2|549.8|552.39|549.99|552.39|549.99|552.2|549.8|0
1651748240000|2022-05-05 10:57:20|552.29|549.89|553.6|551.2|553.6|551.2|552.29|549.89|0
1651748250000|2022-05-05 10:57:30|553.69|551.29|553.78|551.38|553.78|551.38|553.41|551.01|0
1651748260000|2022-05-05 10:57:40|553.88|551.48|553.78|551.38|553.97|551.57|553.78|551.38|0
1651748270000|2022-05-05 10:57:50|554.07|551.67|554.16|551.76|554.16|551.76|554.07|551.67|0
1651748280000|2022-05-05 10:58:00|553.97|551.57|553.51|551.11|553.97|551.57|553.41|551.01|0
1651748290000|2022-05-05 10:58:10|553.69|551.29|553.69|551.29|553.78|551.38|553.69|551.29|0
1651748300000|2022-05-05 10:58:20|553.6|551.2|553.6|551.2|553.69|551.29|553.6|551.2|0
1651748310000|2022-05-05 10:58:30|553.69|551.29|553.69|551.29|553.69|551.29|553.69|551.29|0
1651748320000|2022-05-05 10:58:40|553.6|551.2|553.6|551.2|553.6|551.2|553.6|551.2|0
1651748330000|2022-05-05 10:58:50|553.41|551.01|553.41|551.01|553.51|551.11|553.41|551.01|0
1651748340000|2022-05-05 10:59:00|553.32|550.92|553.32|550.92|553.32|550.92|553.22|550.82|0
1651748350000|2022-05-05 10:59:10|553.41|551.01|554.07|551.67|554.07|551.67|553.41|551.01|0
1651748360000|2022-05-05 10:59:20|553.97|551.57|553.97|551.57|553.97|551.57|553.97|551.57|0
1651748370000|2022-05-05 10:59:30|554.16|551.76|554.34|551.94|554.34|551.94|554.16|551.76|0
1651748380000|2022-05-05 10:59:40|553.78|551.38|553.88|551.48|553.88|551.48|553.78|551.38|0
1651748390000|2022-05-05 10:59:50|553.97|551.57|554.9|552.5|554.9|552.5|553.97|551.57|0
1651748400000|2022-05-05 11:00:00|555|552.6|555.09|552.69|555.19|552.79|555|552.6|0
1651748410000|2022-05-05 11:00:10|554.16|551.76|554.16|551.76|554.16|551.76|553.6|551.2|0
1651748420000|2022-05-05 11:00:20|554.07|551.67|554.34|551.94|554.44|552.04|554.07|551.67|0
1651748430000|2022-05-05 11:00:30|554.16|551.76|554.16|551.76|554.34|551.94|554.16|551.76|0
1651748440000|2022-05-05 11:00:40|553.97|551.57|554.07|551.67|554.07|551.67|553.97|551.57|0
1651748450000|2022-05-05 11:00:50|553.78|551.38|553.78|551.38|553.78|551.38|553.69|551.29|0
1651748460000|2022-05-05 11:01:00|553.69|551.29|553.78|551.38|553.78|551.38|553.6|551.2|0
1651748470000|2022-05-05 11:01:10|553.6|551.2|553.32|550.92|553.6|551.2|553.32|550.92|0
1651748480000|2022-05-05 11:01:20|553.22|550.82|553.32|550.92|553.6|551.2|553.22|550.82|0
1651748490000|2022-05-05 11:01:30|553.41|551.01|553.69|551.29|553.97|551.57|553.41|551.01|0
1651748500000|2022-05-05 11:01:40|553.41|551.01|553.51|551.11|553.51|551.11|553.41|551.01|0
1651748510000|2022-05-05 11:01:50|553.32|550.92|553.41|551.01|553.41|551.01|553.32|550.92|0
1651748520000|2022-05-05 11:02:00|553.6|551.2|553.78|551.38|553.97|551.57|553.51|551.11|0
1651748530000|2022-05-05 11:02:10|553.69|551.29|553.6|551.2|553.69|551.29|553.6|551.2|0
1651748540000|2022-05-05 11:02:20|553.41|551.01|553.22|550.82|553.41|551.01|553.22|550.82|0
1651748550000|2022-05-05 11:02:30|553.32|550.92|552.76|550.36|553.32|550.92|552.48|550.08|0
1651748560000|2022-05-05 11:02:40|553.04|550.64|552.85|550.45|553.04|550.64|552.76|550.36|0
1651748570000|2022-05-05 11:02:50|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1651748580000|2022-05-05 11:03:00|553.04|550.64|553.04|550.64|553.04|550.64|552.95|550.55|0
1651748590000|2022-05-05 11:03:10|552.95|550.55|552.95|550.55|552.95|550.55|552.66|550.26|0
1651748600000|2022-05-05 11:03:20|552.66|550.26|552.2|549.8|552.66|550.26|552.2|549.8|0
1651748610000|2022-05-05 11:03:30|551.92|549.52|551.73|549.33|551.92|549.52|551.55|549.15|0
1651748620000|2022-05-05 11:03:40|551.83|549.43|551.73|549.33|551.92|549.52|551.73|549.33|0
1651748630000|2022-05-05 11:03:50|551.92|549.52|551.92|549.52|551.92|549.52|551.92|549.52|0
1651748640000|2022-05-05 11:04:00|551.83|549.43|551.92|549.52|552.02|549.62|551.83|549.43|0
1651748650000|2022-05-05 11:04:10|551.73|549.33|551.92|549.52|551.92|549.52|551.73|549.33|0
1651748660000|2022-05-05 11:04:20|552.1|549.7|551.92|549.52|552.1|549.7|551.92|549.52|0
1651748670000|2022-05-05 11:04:30|551.55|549.15|551.92|549.52|551.92|549.52|551.55|549.15|0
1651748680000|2022-05-05 11:04:40|552.1|549.7|551.92|549.52|552.1|549.7|551.92|549.52|0
1651748700000|2022-05-05 11:05:00|552.1|549.7|551.92|549.52|552.29|549.89|551.92|549.52|0
1651748710000|2022-05-05 11:05:10|551.83|549.43|550.43|548.03|551.83|549.43|550.43|548.03|0
1651748720000|2022-05-05 11:05:20|550.34|547.94|550.43|548.03|550.62|548.22|550.34|547.94|0
1651748730000|2022-05-05 11:05:30|550.06|547.66|549.97|547.57|550.06|547.66|549.97|547.57|0
1651748740000|2022-05-05 11:05:40|550.06|547.66|550.43|548.03|550.43|548.03|550.06|547.66|0
1651748750000|2022-05-05 11:05:50|550.25|547.85|550.06|547.66|550.25|547.85|550.06|547.66|0
1651748760000|2022-05-05 11:06:00|550.16|547.76|550.06|547.66|550.16|547.76|550.06|547.66|0
1651748770000|2022-05-05 11:06:10|549.97|547.57|549.5|547.1|549.97|547.57|549.5|547.1|0
1651748780000|2022-05-05 11:06:20|549.6|547.2|549.78|547.38|549.78|547.38|549.5|547.1|0
1651748790000|2022-05-05 11:06:30|549.69|547.29|549.13|546.73|549.69|547.29|548.95|546.55|0
1651748800000|2022-05-05 11:06:40|548.95|546.55|548.57|546.17|548.95|546.55|548.57|546.17|0
1651748810000|2022-05-05 11:06:50|548.39|545.99|548.39|545.99|548.39|545.99|548.39|545.99|0
1651748820000|2022-05-05 11:07:00|548.49|546.09|549.41|547.01|549.41|547.01|548.39|545.99|0
1651748830000|2022-05-05 11:07:10|549.32|546.92|549.5|547.1|549.5|547.1|549.32|546.92|0
1651748840000|2022-05-05 11:07:20|549.32|546.92|549.13|546.73|549.32|546.92|549.13|546.73|0
1651748850000|2022-05-05 11:07:30|549.32|546.92|549.13|546.73|549.32|546.92|549.13|546.73|0
1651748860000|2022-05-05 11:07:40|549.32|546.92|549.41|547.01|549.41|547.01|549.13|546.73|0
1651748870000|2022-05-05 11:07:50|549.69|547.29|549.87|547.47|549.87|547.47|549.69|547.29|0
1651748880000|2022-05-05 11:08:00|550.06|547.66|549.69|547.29|550.06|547.66|549.69|547.29|0
1651748890000|2022-05-05 11:08:10|549.6|547.2|549.5|547.1|549.6|547.2|549.5|547.1|0
1651748900000|2022-05-05 11:08:20|549.69|547.29|549.6|547.2|549.69|547.29|549.6|547.2|0
1651748910000|2022-05-05 11:08:30|549.69|547.29|549.5|547.1|549.69|547.29|549.5|547.1|0
1651748920000|2022-05-05 11:08:40|549.32|546.92|549.5|547.1|549.5|547.1|549.32|546.92|0
1651748930000|2022-05-05 11:08:50|549.87|547.47|550.06|547.66|550.06|547.66|549.87|547.47|0
1651748940000|2022-05-05 11:09:00|549.69|547.29|549.87|547.47|549.87|547.47|549.69|547.29|0
1651748950000|2022-05-05 11:09:10|550.06|547.66|550.43|548.03|550.62|548.22|550.06|547.66|0
1651748960000|2022-05-05 11:09:20|550.24|547.84|549.87|547.47|550.24|547.84|549.87|547.47|0
1651748970000|2022-05-05 11:09:30|549.69|547.29|549.5|547.1|549.69|547.29|549.5|547.1|0
1651748980000|2022-05-05 11:09:40|549.41|547.01|549.41|547.01|549.41|547.01|549.41|547.01|0
1651748990000|2022-05-05 11:09:50|549.32|546.92|548.76|546.36|549.32|546.92|548.76|546.36|0
1651749000000|2022-05-05 11:10:00|548.86|546.46|549.04|546.64|549.04|546.64|548.76|546.36|0
1651749010000|2022-05-05 11:10:10|548.76|546.36|549.04|546.64|549.04|546.64|548.39|545.99|0
1651749020000|2022-05-05 11:10:20|549.32|546.92|549.5|547.1|549.5|547.1|549.32|546.92|0
1651749030000|2022-05-05 11:10:30|549.78|547.38|549.32|546.92|549.78|547.38|549.32|546.92|0
1651749040000|2022-05-05 11:10:40|549.13|546.73|548.94|546.54|549.13|546.73|548.94|546.54|0
1651749050000|2022-05-05 11:10:50|548.57|546.17|548.57|546.17|548.76|546.36|548.57|546.17|0
1651749060000|2022-05-05 11:11:00|548.3|545.9|548.02|545.62|548.3|545.9|547.65|545.25|0
1651749070000|2022-05-05 11:11:10|547.65|545.25|547.65|545.25|547.65|545.25|547.28|544.88|0
1651749080000|2022-05-05 11:11:20|547.46|545.06|547.46|545.06|547.46|545.06|547.46|545.06|0
1651749090000|2022-05-05 11:11:30|547.56|545.16|547.46|545.06|547.56|545.16|547.46|545.06|0
1651749100000|2022-05-05 11:11:40|547.65|545.25|547.46|545.06|547.65|545.25|547.46|545.06|0
1651749110000|2022-05-05 11:11:50|547.65|545.25|547.46|545.06|547.65|545.25|547.37|544.97|0
1651749120000|2022-05-05 11:12:00|547.37|544.97|547.46|545.06|547.46|545.06|547.37|544.97|0
1651749130000|2022-05-05 11:12:10|547.28|544.88|547.28|544.88|547.28|544.88|547.19|544.79|0
1651749140000|2022-05-05 11:12:20|546.72|544.32|546.9|544.5|547.09|544.69|546.72|544.32|0
1651749150000|2022-05-05 11:12:30|546.72|544.32|547.28|544.88|547.28|544.88|546.72|544.32|0
1651749160000|2022-05-05 11:12:40|547.46|545.06|547.83|545.43|547.83|545.43|547.46|545.06|0
1651749170000|2022-05-05 11:12:50|548.2|545.8|548.39|545.99|548.39|545.99|548.2|545.8|0
1651749180000|2022-05-05 11:13:00|548.2|545.8|548.11|545.71|548.2|545.8|548.02|545.62|0
1651749190000|2022-05-05 11:13:10|548.2|545.8|548.48|546.08|548.48|546.08|548.2|545.8|0
1651749200000|2022-05-05 11:13:20|548.57|546.17|549.13|546.73|549.13|546.73|548.48|546.08|0
1651749210000|2022-05-05 11:13:30|549.6|547.2|549.5|547.1|550.06|547.66|549.5|547.1|0
1651749230000|2022-05-05 11:13:50|549.31|546.91|549.5|547.1|549.5|547.1|549.31|546.91|0
1651749240000|2022-05-05 11:14:00|549.31|546.91|549.13|546.73|549.41|547.01|548.94|546.54|0
1651749250000|2022-05-05 11:14:10|549.5|547.1|549.04|546.64|549.5|547.1|549.04|546.64|0
1651749260000|2022-05-05 11:14:20|548.94|546.54|548.94|546.54|549.04|546.64|548.94|546.54|0
1651749270000|2022-05-05 11:14:30|548.76|546.36|548.85|546.45|548.94|546.54|548.76|546.36|0
1651749280000|2022-05-05 11:14:40|548.76|546.36|548.39|545.99|548.76|546.36|548.39|545.99|0
1651749290000|2022-05-05 11:14:50|548.48|546.08|548.39|545.99|548.57|546.17|548.3|545.9|0
1651749300000|2022-05-05 11:15:00|548.76|546.36|548.3|545.9|548.76|546.36|548.3|545.9|0
1651749310000|2022-05-05 11:15:10|547.64|545.24|547.64|545.24|547.64|545.24|547.56|545.16|0
1651749320000|2022-05-05 11:15:20|547.83|545.43|547.64|545.24|547.83|545.43|547.64|545.24|0
1651749330000|2022-05-05 11:15:30|547.74|545.34|547.64|545.24|547.83|545.43|547.64|545.24|0
1651749350000|2022-05-05 11:15:50|547.74|545.34|547.46|545.06|547.83|545.43|547.46|545.06|0
1651749360000|2022-05-05 11:16:00|547.56|545.16|548.02|545.62|548.02|545.62|547.56|545.16|0
1651749370000|2022-05-05 11:16:10|548.11|545.71|548.2|545.8|548.2|545.8|548.02|545.62|0
1651749380000|2022-05-05 11:16:20|548.39|545.99|547.67|545.27|548.39|545.99|547.67|545.27|0
1651749390000|2022-05-05 11:16:30|547.48|545.08|547.58|545.18|547.58|545.18|547.48|545.08|0
1651749400000|2022-05-05 11:16:40|547.67|545.27|547.3|544.9|547.67|545.27|547.3|544.9|0
1651749410000|2022-05-05 11:16:50|547.48|545.08|547.48|545.08|547.48|545.08|547.3|544.9|0
1651749420000|2022-05-05 11:17:00|547.3|544.9|547.3|544.9|547.3|544.9|547.11|544.71|0
1651749430000|2022-05-05 11:17:10|547.58|545.18|547.58|545.18|547.58|545.18|547.58|545.18|0
1651749440000|2022-05-05 11:17:20|547.48|545.08|547.86|545.46|547.86|545.46|547.48|545.08|0
1651749450000|2022-05-05 11:17:30|547.48|545.08|547.95|545.55|547.95|545.55|547.48|545.08|0
1651749460000|2022-05-05 11:17:40|548.23|545.83|548.41|546.01|548.41|546.01|548.23|545.83|0
1651749470000|2022-05-05 11:17:50|548.51|546.11|548.04|545.64|548.51|546.11|548.04|545.64|0
1651749480000|2022-05-05 11:18:00|547.86|545.46|548.23|545.83|548.23|545.83|547.86|545.46|0
1651749490000|2022-05-05 11:18:10|548.14|545.74|548.04|545.64|548.14|545.74|547.86|545.46|0
1651749500000|2022-05-05 11:18:20|548.23|545.83|548.23|545.83|548.41|546.01|548.23|545.83|0
1651749510000|2022-05-05 11:18:30|548.32|545.92|548.23|545.83|548.32|545.92|548.23|545.83|0
1651749520000|2022-05-05 11:18:40|548.41|546.01|548.97|546.57|548.97|546.57|548.41|546.01|0
1651749530000|2022-05-05 11:18:50|549.16|546.76|549.16|546.76|549.34|546.94|549.16|546.76|0
1651749540000|2022-05-05 11:19:00|549.34|546.94|549.34|546.94|549.34|546.94|549.34|546.94|0
1651749550000|2022-05-05 11:19:10|549.53|547.13|549.72|547.32|549.72|547.32|549.53|547.13|0
1651749560000|2022-05-05 11:19:20|549.53|547.13|549.9|547.5|549.9|547.5|549.53|547.13|0
1651749570000|2022-05-05 11:19:30|550.09|547.69|550|547.6|550.09|547.69|549.9|547.5|0
1651749580000|2022-05-05 11:19:40|549.9|547.5|549.9|547.5|549.9|547.5|549.9|547.5|0
1651749590000|2022-05-05 11:19:50|549.72|547.32|549.81|547.41|549.9|547.5|549.72|547.32|0
1651749600000|2022-05-05 11:20:00|549.72|547.32|549.53|547.13|549.9|547.5|549.53|547.13|0
1651749610000|2022-05-05 11:20:10|550|547.6|550.65|548.25|550.65|548.25|550|547.6|0
1651749620000|2022-05-05 11:20:20|550.83|548.43|550.46|548.06|550.83|548.43|550.18|547.78|0
1651749630000|2022-05-05 11:20:30|550.27|547.87|550.09|547.69|550.27|547.87|549.9|547.5|0
1651749640000|2022-05-05 11:20:40|550.27|547.87|550.65|548.25|550.65|548.25|550.27|547.87|0
1651749650000|2022-05-05 11:20:50|550.83|548.43|550.65|548.25|550.93|548.53|550.65|548.25|0
1651749660000|2022-05-05 11:21:00|550.56|548.16|550.65|548.25|550.65|548.25|550.27|547.87|0
1651749670000|2022-05-05 11:21:10|550.93|548.53|551.39|548.99|551.77|549.37|550.93|548.53|0
1651749680000|2022-05-05 11:21:20|551.21|548.81|551.12|548.72|551.21|548.81|551.12|548.72|0
1651749690000|2022-05-05 11:21:30|551.21|548.81|551.21|548.81|551.39|548.99|551.02|548.62|0
1651749700000|2022-05-05 11:21:40|551.02|548.62|550.09|547.69|551.02|548.62|550.09|547.69|0
1651749710000|2022-05-05 11:21:50|550|547.6|549.63|547.23|550|547.6|549.63|547.23|0
1651749720000|2022-05-05 11:22:00|549.71|547.31|549.25|546.85|549.71|547.31|549.16|546.76|0
1651749730000|2022-05-05 11:22:10|549.81|547.41|550.18|547.78|550.37|547.97|549.81|547.41|0
1651749740000|2022-05-05 11:22:20|549.9|547.5|549.71|547.31|549.9|547.5|549.71|547.31|0
1651749750000|2022-05-05 11:22:30|549.53|547.13|549.71|547.31|549.9|547.5|549.53|547.13|0
1651749760000|2022-05-05 11:22:40|550.09|547.69|550.65|548.25|550.65|548.25|550.09|547.69|0
1651749770000|2022-05-05 11:22:50|551.02|548.62|550.93|548.53|551.02|548.62|550.83|548.43|0
1651749780000|2022-05-05 11:23:00|550.74|548.34|550.65|548.25|550.74|548.34|550.65|548.25|0
1651749790000|2022-05-05 11:23:10|550.74|548.34|550.93|548.53|550.93|548.53|550.65|548.25|0
1651749800000|2022-05-05 11:23:20|551.02|548.62|550.65|548.25|551.02|548.62|550.65|548.25|0
1651749810000|2022-05-05 11:23:30|550.83|548.43|550.83|548.43|550.83|548.43|550.83|548.43|0
1651749820000|2022-05-05 11:23:40|551.02|548.62|551.39|548.99|551.39|548.99|551.02|548.62|0
1651749830000|2022-05-05 11:23:50|551.3|548.9|550.93|548.53|551.3|548.9|550.93|548.53|0
1651749840000|2022-05-05 11:24:00|551.02|548.62|551.12|548.72|551.12|548.72|551.02|548.62|0
1651749850000|2022-05-05 11:24:10|551.02|548.62|550.93|548.53|551.02|548.62|550.74|548.34|0
1651749860000|2022-05-05 11:24:20|551.02|548.62|551.39|548.99|551.39|548.99|551.02|548.62|0
1651749870000|2022-05-05 11:24:30|551.58|549.18|551.3|548.9|551.58|549.18|551.3|548.9|0
1651749880000|2022-05-05 11:24:40|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1651749890000|2022-05-05 11:24:50|551.02|548.62|551.2|548.8|551.2|548.8|551.02|548.62|0
1651749900000|2022-05-05 11:25:00|551.39|548.99|551.3|548.9|551.58|549.18|551.3|548.9|0
1651749910000|2022-05-05 11:25:10|551.2|548.8|551.39|548.99|551.39|548.99|551.2|548.8|0
1651749920000|2022-05-05 11:25:20|551.3|548.9|551.2|548.8|551.39|548.99|551.2|548.8|0
1651749930000|2022-05-05 11:25:30|551.02|548.62|551.02|548.62|551.02|548.62|551.02|548.62|0
1651749940000|2022-05-05 11:25:40|551.2|548.8|551.02|548.62|551.2|548.8|551.02|548.62|0
1651749950000|2022-05-05 11:25:50|551.2|548.8|550.83|548.43|551.2|548.8|550.83|548.43|0
1651749960000|2022-05-05 11:26:00|551.2|548.8|550.74|548.34|551.2|548.8|550.65|548.25|0
1651749970000|2022-05-05 11:26:10|550.83|548.43|550.64|548.24|550.83|548.43|550.64|548.24|0
1651749980000|2022-05-05 11:26:20|550.74|548.34|550.83|548.43|550.83|548.43|550.74|548.34|0
1651749990000|2022-05-05 11:26:30|550.93|548.53|550.83|548.43|550.93|548.53|550.83|548.43|0
1651750000000|2022-05-05 11:26:40|550.93|548.53|550.93|548.53|550.93|548.53|550.83|548.43|0
1651750010000|2022-05-05 11:26:50|551.02|548.62|550.74|548.34|551.02|548.62|550.74|548.34|0
1651750020000|2022-05-05 11:27:00|550.83|548.43|550.74|548.34|550.83|548.43|550.64|548.24|0
1651750030000|2022-05-05 11:27:10|550.56|548.16|550.64|548.24|550.83|548.43|550.56|548.16|0
1651750040000|2022-05-05 11:27:20|550.56|548.16|550.64|548.24|550.64|548.24|550.46|548.06|0
1651750050000|2022-05-05 11:27:30|550.83|548.43|551.2|548.8|551.2|548.8|550.83|548.43|0
1651750060000|2022-05-05 11:27:40|551.49|549.09|551.49|549.09|551.49|549.09|551.3|548.9|0
1651750070000|2022-05-05 11:27:50|551.39|548.99|550.83|548.43|551.49|549.09|550.83|548.43|0
1651750080000|2022-05-05 11:28:00|550.46|548.06|550.64|548.24|550.64|548.24|550.46|548.06|0
1651750090000|2022-05-05 11:28:10|550.83|548.43|551.11|548.71|551.11|548.71|550.83|548.43|0
1651750100000|2022-05-05 11:28:20|551.02|548.62|552.32|549.92|552.32|549.92|551.02|548.62|0
1651750110000|2022-05-05 11:28:30|552.14|549.74|552.32|549.92|552.32|549.92|552.14|549.74|0
1651750120000|2022-05-05 11:28:40|552.42|550.02|552.32|549.92|552.42|550.02|552.32|549.92|0
1651750130000|2022-05-05 11:28:50|552.42|550.02|553.07|550.67|553.07|550.67|552.42|550.02|0
1651750140000|2022-05-05 11:29:00|552.88|550.48|552.7|550.3|552.88|550.48|552.51|550.11|0
1651750150000|2022-05-05 11:29:10|552.79|550.39|552.7|550.3|552.79|550.39|552.7|550.3|0
1651750160000|2022-05-05 11:29:20|552.88|550.48|552.7|550.3|552.88|550.48|552.7|550.3|0
1651750170000|2022-05-05 11:29:30|552.51|550.11|552.88|550.48|552.88|550.48|552.51|550.11|0
1651750180000|2022-05-05 11:29:40|553.07|550.67|553.07|550.67|553.63|551.23|553.07|550.67|0
1651750190000|2022-05-05 11:29:50|553.54|551.14|553.44|551.04|553.54|551.14|553.26|550.86|0
1651750200000|2022-05-05 11:30:00|553.54|551.14|553.35|550.95|554.38|551.98|553.35|550.95|0
1651750210000|2022-05-05 11:30:10|553.44|551.04|552.88|550.48|553.44|551.04|552.79|550.39|0
1651750220000|2022-05-05 11:30:20|553.07|550.67|552.88|550.48|553.07|550.67|552.88|550.48|0
1651750230000|2022-05-05 11:30:30|552.79|550.39|553.17|550.77|553.17|550.77|552.7|550.3|0
1651750240000|2022-05-05 11:30:40|553.26|550.86|553.44|551.04|553.44|551.04|553.17|550.77|0
1651750250000|2022-05-05 11:30:50|553.26|550.86|553.26|550.86|553.26|550.86|553.26|550.86|0
1651750260000|2022-05-05 11:31:00|553.17|550.77|552.98|550.58|553.44|551.04|552.98|550.58|0
1651750270000|2022-05-05 11:31:10|553.07|550.67|552.14|549.74|553.07|550.67|552.14|549.74|0
1651750280000|2022-05-05 11:31:20|552.32|549.92|552.61|550.21|552.88|550.48|552.32|549.92|0
1651750290000|2022-05-05 11:31:30|552.7|550.3|552.42|550.02|552.7|550.3|552.42|550.02|0
1651750300000|2022-05-05 11:31:40|553.63|551.23|553.82|551.42|553.82|551.42|553.63|551.23|0
1651750310000|2022-05-05 11:31:50|554.1|551.7|554|551.6|554.19|551.79|554|551.6|0
1651750320000|2022-05-05 11:32:00|553.91|551.51|554.38|551.98|554.38|551.98|553.91|551.51|0
1651750330000|2022-05-05 11:32:10|554.19|551.79|553.63|551.23|554.19|551.79|553.63|551.23|0
1651750340000|2022-05-05 11:32:20|553.82|551.42|553.63|551.23|553.91|551.51|553.63|551.23|0
1651750350000|2022-05-05 11:32:30|553.44|551.04|553.63|551.23|553.63|551.23|553.44|551.04|0
1651750360000|2022-05-05 11:32:40|553.35|550.95|553.07|550.67|553.35|550.95|553.07|550.67|0
1651750370000|2022-05-05 11:32:50|553.17|550.77|553.44|551.04|553.44|551.04|553.17|550.77|0
1651750380000|2022-05-05 11:33:00|553.63|551.23|553.07|550.67|553.63|551.23|553.07|550.67|0
1651750390000|2022-05-05 11:33:10|552.88|550.48|552.79|550.39|552.88|550.48|552.61|550.21|0
1651750400000|2022-05-05 11:33:20|552.88|550.48|552.7|550.3|552.88|550.48|552.51|550.11|0
1651750410000|2022-05-05 11:33:30|552.88|550.48|552.98|550.58|552.98|550.58|552.88|550.48|0
1651750420000|2022-05-05 11:33:40|553.07|550.67|553.26|550.86|553.35|550.95|552.98|550.58|0
1651750430000|2022-05-05 11:33:50|553.44|551.04|553.54|551.14|553.54|551.14|553.35|550.95|0
1651750440000|2022-05-05 11:34:00|553.82|551.42|553.82|551.42|554|551.6|553.82|551.42|0
1651750450000|2022-05-05 11:34:10|553.63|551.23|553.35|550.95|553.63|551.23|553.35|550.95|0
1651750460000|2022-05-05 11:34:20|553.44|551.04|553.44|551.04|553.44|551.04|553.44|551.04|0
1651750470000|2022-05-05 11:34:30|553.35|550.95|553.07|550.67|553.44|551.04|553.07|550.67|0
1651750480000|2022-05-05 11:34:40|552.88|550.48|552.69|550.29|552.88|550.48|552.69|550.29|0
1651750490000|2022-05-05 11:34:50|552.51|550.11|552.51|550.11|552.51|550.11|552.51|550.11|0
1651750500000|2022-05-05 11:35:00|552.42|550.02|552.88|550.48|552.88|550.48|552.42|550.02|0
1651750510000|2022-05-05 11:35:10|552.98|550.58|553.26|550.86|553.26|550.86|552.98|550.58|0
1651750520000|2022-05-05 11:35:20|553.07|550.67|552.88|550.48|553.07|550.67|552.88|550.48|0
1651750530000|2022-05-05 11:35:30|552.69|550.29|552.88|550.48|552.88|550.48|552.69|550.29|0
1651750540000|2022-05-05 11:35:40|552.69|550.29|552.88|550.48|552.88|550.48|552.69|550.29|0
1651750550000|2022-05-05 11:35:50|552.51|550.11|552.6|550.2|552.6|550.2|552.51|550.11|0
1651750560000|2022-05-05 11:36:00|552.51|550.11|552.32|549.92|552.51|550.11|552.13|549.73|0
1651750570000|2022-05-05 11:36:10|552.13|549.73|551.86|549.46|552.13|549.73|551.86|549.46|0
1651750580000|2022-05-05 11:36:20|551.95|549.55|551.39|548.99|551.95|549.55|551.39|548.99|0
1651750590000|2022-05-05 11:36:30|551.2|548.8|551.2|548.8|551.2|548.8|551.2|548.8|0
1651750600000|2022-05-05 11:36:40|551.01|548.61|550.83|548.43|551.01|548.61|550.83|548.43|0
1651750610000|2022-05-05 11:36:50|550.93|548.53|551.11|548.71|551.11|548.71|550.83|548.43|0
1651750620000|2022-05-05 11:37:00|550.83|548.43|550.83|548.43|550.83|548.43|550.64|548.24|0
1651750630000|2022-05-05 11:37:10|550.74|548.34|550.64|548.24|550.74|548.34|550.64|548.24|0
1651750640000|2022-05-05 11:37:20|550.74|548.34|550.64|548.24|550.74|548.34|550.64|548.24|0
1651750650000|2022-05-05 11:37:30|550.46|548.06|550.55|548.15|550.55|548.15|550.27|547.87|0
1651750660000|2022-05-05 11:37:40|550.46|548.06|550.46|548.06|550.64|548.24|550.46|548.06|0
1651750670000|2022-05-05 11:37:50|550.55|548.15|550.64|548.24|550.64|548.24|550.55|548.15|0
1651750680000|2022-05-05 11:38:00|550.18|547.78|549.9|547.5|550.18|547.78|549.9|547.5|0
1651750690000|2022-05-05 11:38:10|549.71|547.31|549.71|547.31|549.71|547.31|549.71|547.31|0
1651750700000|2022-05-05 11:38:20|549.9|547.5|549.9|547.5|549.9|547.5|549.9|547.5|0
1651750710000|2022-05-05 11:38:30|550.64|548.24|551.2|548.8|551.2|548.8|550.64|548.24|0
1651750720000|2022-05-05 11:38:40|551.39|548.99|551.2|548.8|551.39|548.99|551.2|548.8|0
1651750740000|2022-05-05 11:39:00|551.01|548.61|551.39|548.99|551.39|548.99|551.01|548.61|0
1651750750000|2022-05-05 11:39:10|551.57|549.17|551.2|548.8|551.57|549.17|551.2|548.8|0
1651750760000|2022-05-05 11:39:20|551.11|548.71|551.39|548.99|551.39|548.99|551.11|548.71|0
1651750770000|2022-05-05 11:39:30|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1651750780000|2022-05-05 11:39:40|551.76|549.36|551.95|549.55|551.95|549.55|551.76|549.36|0
1651750790000|2022-05-05 11:39:50|551.76|549.36|551.95|549.55|551.95|549.55|551.76|549.36|0
1651750800000|2022-05-05 11:40:00|552.04|549.64|551.95|549.55|552.04|549.64|551.76|549.36|0
1651750810000|2022-05-05 11:40:10|551.86|549.46|551.39|548.99|551.86|549.46|551.2|548.8|0
1651750820000|2022-05-05 11:40:20|551.76|549.36|551.76|549.36|551.86|549.46|551.76|549.36|0
1651750830000|2022-05-05 11:40:30|551.95|549.55|551.76|549.36|552.04|549.64|551.76|549.36|0
1651750840000|2022-05-05 11:40:40|551.57|549.17|551.95|549.55|551.95|549.55|551.57|549.17|0
1651750850000|2022-05-05 11:40:50|553.02|550.62|552.31|549.91|553.02|550.62|552.31|549.91|0
1651750860000|2022-05-05 11:41:00|552.12|549.72|552.12|549.72|552.31|549.91|552.12|549.72|0
1651750870000|2022-05-05 11:41:10|551.94|549.54|551.75|549.35|551.94|549.54|551.75|549.35|0
1651750880000|2022-05-05 11:41:20|551.85|549.45|551.94|549.54|551.94|549.54|551.85|549.45|0
1651750890000|2022-05-05 11:41:30|551.85|549.45|551.56|549.16|551.85|549.45|551.56|549.16|0
1651750900000|2022-05-05 11:41:40|551.75|549.35|551.94|549.54|551.94|549.54|551.75|549.35|0
1651750910000|2022-05-05 11:41:50|551.75|549.35|551.94|549.54|551.94|549.54|551.75|549.35|0
1651750920000|2022-05-05 11:42:00|552.03|549.63|551.66|549.26|552.03|549.63|551.66|549.26|0
1651750930000|2022-05-05 11:42:10|551.75|549.35|551.56|549.16|551.94|549.54|551.56|549.16|0
1651750940000|2022-05-05 11:42:20|551.38|548.98|551.47|549.07|551.56|549.16|551.38|548.98|0
1651750950000|2022-05-05 11:42:30|551.56|549.16|551.19|548.79|551.56|549.16|551.19|548.79|0
1651750960000|2022-05-05 11:42:40|551|548.6|550.45|548.05|551|548.6|550.45|548.05|0
1651750970000|2022-05-05 11:42:50|550.82|548.42|550.45|548.05|550.82|548.42|550.45|548.05|0
1651750980000|2022-05-05 11:43:00|550.63|548.23|551|548.6|551|548.6|550.63|548.23|0
1651750990000|2022-05-05 11:43:10|551.19|548.79|551.38|548.98|551.38|548.98|551.19|548.79|0
1651751000000|2022-05-05 11:43:20|551.19|548.79|551.56|549.16|551.56|549.16|551.19|548.79|0
1651751010000|2022-05-05 11:43:30|551.66|549.26|551.75|549.35|551.75|549.35|551.56|549.16|0
1651751020000|2022-05-05 11:43:40|551.56|549.16|551.47|549.07|551.56|549.16|551.38|548.98|0
1651751030000|2022-05-05 11:43:50|551.19|548.79|551.19|548.79|551.38|548.98|551.19|548.79|0
1651751040000|2022-05-05 11:44:00|551.29|548.89|551|548.6|551.29|548.89|551|548.6|0
1651751050000|2022-05-05 11:44:10|551.1|548.7|551.38|548.98|551.38|548.98|551.1|548.7|0
1651751060000|2022-05-05 11:44:20|551.29|548.89|551.1|548.7|551.29|548.89|551.1|548.7|0
1651751070000|2022-05-05 11:44:30|551|548.6|551|548.6|551|548.6|551|548.6|0
1651751080000|2022-05-05 11:44:40|550.82|548.42|550.82|548.42|550.91|548.51|550.82|548.42|0
1651751090000|2022-05-05 11:44:50|550.73|548.33|550.73|548.33|550.73|548.33|550.73|548.33|0
1651751100000|2022-05-05 11:45:00|550.63|548.23|550.63|548.23|550.73|548.33|550.63|548.23|0
1651751110000|2022-05-05 11:45:10|550.73|548.33|551|548.6|551|548.6|550.73|548.33|0
1651751120000|2022-05-05 11:45:20|551.19|548.79|550.63|548.23|551.19|548.79|550.63|548.23|0
1651751130000|2022-05-05 11:45:30|550.82|548.42|551.19|548.79|551.19|548.79|550.82|548.42|0
1651751140000|2022-05-05 11:45:40|551.1|548.7|551.1|548.7|551.1|548.7|551|548.6|0
1651751150000|2022-05-05 11:45:50|551.38|548.98|551.19|548.79|551.38|548.98|551.19|548.79|0
1651751160000|2022-05-05 11:46:00|551.29|548.89|550.82|548.42|551.29|548.89|550.82|548.42|0
1651751170000|2022-05-05 11:46:10|550.73|548.33|550.45|548.05|550.73|548.33|550.45|548.05|0
1651751180000|2022-05-05 11:46:20|550.26|547.86|550.07|547.67|550.26|547.86|549.52|547.12|0
1651751190000|2022-05-05 11:46:30|549.52|547.12|549.52|547.12|549.7|547.3|549.52|547.12|0
1651751200000|2022-05-05 11:46:40|549.33|546.93|549.33|546.93|549.7|547.3|549.33|546.93|0
1651751210000|2022-05-05 11:46:50|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1651751220000|2022-05-05 11:47:00|549.61|547.21|549.52|547.12|549.61|547.21|549.33|546.93|0
1651751230000|2022-05-05 11:47:10|549.33|546.93|549.7|547.3|549.7|547.3|549.33|546.93|0
1651751240000|2022-05-05 11:47:20|549.89|547.49|550.07|547.67|550.26|547.86|549.89|547.49|0
1651751250000|2022-05-05 11:47:30|549.89|547.49|549.89|547.49|549.89|547.49|549.89|547.49|0
1651751260000|2022-05-05 11:47:40|549.98|547.58|550.07|547.67|550.07|547.67|549.98|547.58|0
1651751270000|2022-05-05 11:47:50|549.89|547.49|549.7|547.3|549.89|547.49|549.7|547.3|0
1651751280000|2022-05-05 11:48:00|549.89|547.49|549.89|547.49|549.89|547.49|549.7|547.3|0
1651751290000|2022-05-05 11:48:10|549.98|547.58|550.07|547.67|550.07|547.67|549.89|547.49|0
1651751300000|2022-05-05 11:48:20|549.89|547.49|549.7|547.3|549.89|547.49|549.7|547.3|0
1651751320000|2022-05-05 11:48:40|549.61|547.21|549.61|547.21|549.61|547.21|549.51|547.11|0
1651751330000|2022-05-05 11:48:50|549.8|547.4|549.89|547.49|550.07|547.67|549.7|547.3|0
1651751340000|2022-05-05 11:49:00|549.7|547.3|549.89|547.49|549.89|547.49|549.7|547.3|0
1651751350000|2022-05-05 11:49:10|550.07|547.67|549.89|547.49|550.07|547.67|549.89|547.49|0
1651751360000|2022-05-05 11:49:20|550.07|547.67|550.44|548.04|550.44|548.04|550.07|547.67|0
1651751370000|2022-05-05 11:49:30|550.26|547.86|550.36|547.96|550.36|547.96|550.26|547.86|0
1651751380000|2022-05-05 11:49:40|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1651751390000|2022-05-05 11:49:50|550.26|547.86|550.36|547.96|550.36|547.96|550.26|547.86|0
1651751400000|2022-05-05 11:50:00|550.26|547.86|550.07|547.67|550.26|547.86|550.07|547.67|0
1651751410000|2022-05-05 11:50:10|550.26|547.86|550.07|547.67|550.54|548.14|550.07|547.67|0
1651751420000|2022-05-05 11:50:20|550.17|547.77|550.07|547.67|550.17|547.77|550.07|547.67|0
1651751430000|2022-05-05 11:50:30|550.26|547.86|550.17|547.77|550.26|547.86|550.07|547.67|0
1651751440000|2022-05-05 11:50:40|550.26|547.86|550.26|547.86|550.26|547.86|550.26|547.86|0
1651751450000|2022-05-05 11:50:50|550.17|547.77|550.44|548.04|550.44|548.04|550.17|547.77|0
1651751460000|2022-05-05 11:51:00|550.63|548.23|550.44|548.04|550.63|548.23|550.44|548.04|0
1651751470000|2022-05-05 11:51:10|549.42|547.02|549.51|547.11|549.51|547.11|549.42|547.02|0
1651751480000|2022-05-05 11:51:20|549.7|547.3|549.42|547.02|549.7|547.3|549.42|547.02|0
1651751490000|2022-05-05 11:51:30|549.33|546.93|549.33|546.93|549.33|546.93|549.14|546.74|0
1651751500000|2022-05-05 11:51:40|549.14|546.74|549.24|546.84|549.24|546.84|549.14|546.74|0
1651751510000|2022-05-05 11:51:50|549.33|546.93|549.33|546.93|549.51|547.11|549.33|546.93|0
1651751520000|2022-05-05 11:52:00|549.51|547.11|549.33|546.93|549.51|547.11|549.33|546.93|0
1651751530000|2022-05-05 11:52:10|549.24|546.84|549.14|546.74|549.24|546.84|548.96|546.56|0
1651751540000|2022-05-05 11:52:20|548.96|546.56|549.14|546.74|549.14|546.74|548.58|546.18|0
1651751550000|2022-05-05 11:52:30|548.96|546.56|548.21|545.81|548.96|546.56|548.21|545.81|0
1651751560000|2022-05-05 11:52:40|548.4|546|548.21|545.81|548.4|546|548.21|545.81|0
1651751570000|2022-05-05 11:52:50|548.4|546|548.77|546.37|548.77|546.37|548.4|546|0
1651751590000|2022-05-05 11:53:10|548.87|546.47|548.87|546.47|548.87|546.47|548.77|546.37|0
1651751600000|2022-05-05 11:53:20|548.77|546.37|549.33|546.93|549.33|546.93|548.77|546.37|0
1651751610000|2022-05-05 11:53:30|549.14|546.74|549.33|546.93|549.33|546.93|549.14|546.74|0
1651751620000|2022-05-05 11:53:40|549.51|547.11|549.7|547.3|549.7|547.3|549.51|547.11|0
1651751630000|2022-05-05 11:53:50|549.89|547.49|549.89|547.49|550.07|547.67|549.8|547.4|0
1651751640000|2022-05-05 11:54:00|550.07|547.67|549.7|547.3|550.07|547.67|549.7|547.3|0
1651751650000|2022-05-05 11:54:10|549.51|547.11|549.51|547.11|549.51|547.11|549.51|547.11|0
1651751660000|2022-05-05 11:54:20|549.33|546.93|549.7|547.3|549.7|547.3|549.33|546.93|0
1651751670000|2022-05-05 11:54:30|549.88|547.48|550.44|548.04|550.63|548.23|549.88|547.48|0
1651751680000|2022-05-05 11:54:40|550.63|548.23|550.44|548.04|550.63|548.23|550.44|548.04|0
1651751690000|2022-05-05 11:54:50|550.63|548.23|550.63|548.23|550.82|548.42|550.63|548.23|0
1651751700000|2022-05-05 11:55:00|550.44|548.04|549.61|547.21|550.44|548.04|549.61|547.21|0
1651751710000|2022-05-05 11:55:10|549.7|547.3|549.51|547.11|549.7|547.3|549.51|547.11|0
1651751720000|2022-05-05 11:55:20|549.7|547.3|549.88|547.48|549.88|547.48|549.7|547.3|0
1651751730000|2022-05-05 11:55:30|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1651751740000|2022-05-05 11:55:40|549.88|547.48|549.33|546.93|549.88|547.48|549.33|546.93|0
1651751750000|2022-05-05 11:55:50|549.42|547.02|549.33|546.93|549.51|547.11|549.33|546.93|0
1651751760000|2022-05-05 11:56:00|549.14|546.74|549.14|546.74|549.14|546.74|548.95|546.55|0
1651751770000|2022-05-05 11:56:10|549.33|546.93|549.51|547.11|549.51|547.11|549.33|546.93|0
1651751780000|2022-05-05 11:56:20|549.7|547.3|549.88|547.48|549.88|547.48|549.7|547.3|0
1651751790000|2022-05-05 11:56:30|549.7|547.3|549.7|547.3|549.79|547.39|549.7|547.3|0
1651751800000|2022-05-05 11:56:40|549.88|547.48|550.07|547.67|550.07|547.67|549.88|547.48|0
1651751810000|2022-05-05 11:56:50|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1651751820000|2022-05-05 11:57:00|549.51|547.11|549.51|547.11|549.51|547.11|549.14|546.74|0
1651751830000|2022-05-05 11:57:10|549.7|547.3|549.61|547.21|549.7|547.3|549.51|547.11|0
1651751840000|2022-05-05 11:57:20|549.51|547.11|549.7|547.3|549.7|547.3|549.33|546.93|0
1651751850000|2022-05-05 11:57:30|549.88|547.48|550.07|547.67|550.07|547.67|549.88|547.48|0
1651751860000|2022-05-05 11:57:40|549.98|547.58|548.99|546.59|549.98|547.58|548.99|546.59|0
1651751870000|2022-05-05 11:57:50|549.17|546.77|549.17|546.77|549.17|546.77|549.17|546.77|0
1651751880000|2022-05-05 11:58:00|549.73|547.33|550.11|547.71|550.11|547.71|549.73|547.33|0
1651751890000|2022-05-05 11:58:10|550.29|547.89|550.48|548.08|550.48|548.08|550.29|547.89|0
1651751900000|2022-05-05 11:58:20|550.67|548.27|550.85|548.45|550.85|548.45|550.67|548.27|0
1651751910000|2022-05-05 11:58:30|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1651751920000|2022-05-05 11:58:40|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1651751930000|2022-05-05 11:58:50|551.04|548.64|551.04|548.64|551.04|548.64|550.85|548.45|0
1651751940000|2022-05-05 11:59:00|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1651751950000|2022-05-05 11:59:10|550.95|548.55|550.67|548.27|550.95|548.55|550.67|548.27|0
1651751960000|2022-05-05 11:59:20|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1651751970000|2022-05-05 11:59:30|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1651751980000|2022-05-05 11:59:40|550.48|548.08|550.85|548.45|550.85|548.45|550.48|548.08|0
1651751990000|2022-05-05 11:59:50|550.67|548.27|550.67|548.27|550.67|548.27|550.67|548.27|0
1651752000000|2022-05-05 12:00:00|550.48|548.08|550.85|548.45|550.85|548.45|550.48|548.08|0
1651752010000|2022-05-05 12:00:10|550.67|548.27|550.29|547.89|550.67|548.27|550.2|547.8|0
1651752020000|2022-05-05 12:00:20|550.11|547.71|550.11|547.71|550.11|547.71|550.11|547.71|0
1651752030000|2022-05-05 12:00:30|550.29|547.89|549.92|547.52|550.29|547.89|549.92|547.52|0
1651752040000|2022-05-05 12:00:40|549.73|547.33|549.73|547.33|549.73|547.33|549.73|547.33|0
1651752050000|2022-05-05 12:00:50|549.83|547.43|549.73|547.33|549.83|547.43|549.73|547.33|0
1651752060000|2022-05-05 12:01:00|549.83|547.43|550.67|548.27|550.67|548.27|549.83|547.43|0
1651752070000|2022-05-05 12:01:10|551.14|548.74|551.6|549.2|551.6|549.2|551.04|548.64|0
1651752080000|2022-05-05 12:01:20|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1651752090000|2022-05-05 12:01:30|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1651752100000|2022-05-05 12:01:40|551.23|548.83|550.67|548.27|551.23|548.83|550.67|548.27|0
1651752120000|2022-05-05 12:02:00|550.95|548.55|551.23|548.83|551.23|548.83|550.95|548.55|0
1651752130000|2022-05-05 12:02:10|551.41|549.01|551.23|548.83|551.41|549.01|551.23|548.83|0
1651752140000|2022-05-05 12:02:20|551.41|549.01|551.41|549.01|551.6|549.2|551.41|549.01|0
1651752150000|2022-05-05 12:02:30|551.04|548.64|551.04|548.64|551.04|548.64|550.85|548.45|0
1651752160000|2022-05-05 12:02:40|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1651752170000|2022-05-05 12:02:50|550.76|548.36|551.04|548.64|551.23|548.83|550.76|548.36|0
1651752180000|2022-05-05 12:03:00|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1651752190000|2022-05-05 12:03:10|550.48|548.08|550.29|547.89|550.48|548.08|550.29|547.89|0
1651752200000|2022-05-05 12:03:20|550.48|548.08|550.48|548.08|550.48|548.08|550.48|548.08|0
1651752210000|2022-05-05 12:03:30|551.14|548.74|551.23|548.83|551.41|549.01|551.04|548.64|0
1651752220000|2022-05-05 12:03:40|551.41|549.01|551.23|548.83|551.41|549.01|551.23|548.83|0
1651752230000|2022-05-05 12:03:50|551.04|548.64|550.66|548.26|551.04|548.64|550.66|548.26|0
1651752240000|2022-05-05 12:04:00|550.48|548.08|549.73|547.33|550.48|548.08|549.73|547.33|0
1651752250000|2022-05-05 12:04:10|549.36|546.96|549.73|547.33|549.73|547.33|549.36|546.96|0
1651752260000|2022-05-05 12:04:20|549.36|546.96|549.73|547.33|549.73|547.33|549.36|546.96|0
1651752270000|2022-05-05 12:04:30|549.64|547.24|549.73|547.33|549.73|547.33|549.55|547.15|0
1651752280000|2022-05-05 12:04:40|550.1|547.7|550.1|547.7|550.1|547.7|550.1|547.7|0
1651752290000|2022-05-05 12:04:50|550.29|547.89|549.92|547.52|550.29|547.89|549.92|547.52|0
1651752300000|2022-05-05 12:05:00|550.1|547.7|550.29|547.89|550.48|548.08|550.1|547.7|0
1651752310000|2022-05-05 12:05:10|549.92|547.52|549.73|547.33|550.1|547.7|549.73|547.33|0
1651752320000|2022-05-05 12:05:20|549.64|547.24|549.55|547.15|549.64|547.24|549.55|547.15|0
1651752330000|2022-05-05 12:05:30|549.73|547.33|549.36|546.96|549.73|547.33|549.36|546.96|0
1651752340000|2022-05-05 12:05:40|548.99|546.59|548.99|546.59|548.99|546.59|548.99|546.59|0
1651752350000|2022-05-05 12:05:50|549.17|546.77|549.36|546.96|549.36|546.96|549.08|546.68|0
1651752360000|2022-05-05 12:06:00|549.46|547.06|549.08|546.68|549.46|547.06|549.08|546.68|0
1651752370000|2022-05-05 12:06:10|548.99|546.59|549.17|546.77|549.17|546.77|548.99|546.59|0
1651752380000|2022-05-05 12:06:20|548.99|546.59|548.43|546.03|548.99|546.59|548.43|546.03|0
1651752390000|2022-05-05 12:06:30|548.34|545.94|548.43|546.03|548.43|546.03|548.34|545.94|0
1651752400000|2022-05-05 12:06:40|548.24|545.84|548.24|545.84|548.24|545.84|548.24|545.84|0
1651752410000|2022-05-05 12:06:50|547.87|545.47|548.05|545.65|548.24|545.84|547.87|545.47|0
1651752420000|2022-05-05 12:07:00|547.87|545.47|548.05|545.65|548.05|545.65|547.87|545.47|0
1651752430000|2022-05-05 12:07:10|548.24|545.84|548.43|546.03|548.43|546.03|548.24|545.84|0
1651752440000|2022-05-05 12:07:20|548.34|545.94|548.05|545.65|548.43|546.03|548.05|545.65|0
1651752450000|2022-05-05 12:07:30|548.15|545.75|548.05|545.65|548.15|545.75|548.05|545.65|0
1651752460000|2022-05-05 12:07:40|547.87|545.47|547.5|545.1|547.87|545.47|547.5|545.1|0
1651752470000|2022-05-05 12:07:50|547.87|545.47|547.68|545.28|547.87|545.47|547.68|545.28|0
1651752490000|2022-05-05 12:08:10|547.87|545.47|547.87|545.47|547.87|545.47|547.87|545.47|0
1651752500000|2022-05-05 12:08:20|548.24|545.84|548.61|546.21|548.8|546.4|548.24|545.84|0
1651752510000|2022-05-05 12:08:30|548.8|546.4|548.43|546.03|548.98|546.58|548.43|546.03|0
1651752520000|2022-05-05 12:08:40|548.8|546.4|548.9|546.5|548.9|546.5|548.8|546.4|0
1651752530000|2022-05-05 12:08:50|548.61|546.21|548.43|546.03|548.61|546.21|548.43|546.03|0
1651752540000|2022-05-05 12:09:00|548.24|545.84|548.24|545.84|548.24|545.84|548.24|545.84|0
1651752550000|2022-05-05 12:09:10|548.05|545.65|548.43|546.03|548.43|546.03|548.05|545.65|0
1651752560000|2022-05-05 12:09:20|548.05|545.65|548.05|545.65|548.05|545.65|548.05|545.65|0
1651752570000|2022-05-05 12:09:30|547.87|545.47|547.87|545.47|548.05|545.65|547.87|545.47|0
1651752580000|2022-05-05 12:09:40|547.68|545.28|547.68|545.28|547.87|545.47|547.68|545.28|0
1651752590000|2022-05-05 12:09:50|547.87|545.47|547.87|545.47|547.87|545.47|547.68|545.28|0
1651752600000|2022-05-05 12:10:00|547.68|545.28|547.31|544.91|547.68|545.28|547.31|544.91|0
1651752610000|2022-05-05 12:10:10|547.22|544.82|546.56|544.16|547.49|545.09|546.56|544.16|0
1651752620000|2022-05-05 12:10:20|546.75|544.35|546.75|544.35|546.75|544.35|546.75|544.35|0
1651752630000|2022-05-05 12:10:30|546.94|544.54|547.68|545.28|547.68|545.28|546.94|544.54|0
1651752640000|2022-05-05 12:10:40|547.78|545.38|547.96|545.56|547.96|545.56|547.78|545.38|0
1651752650000|2022-05-05 12:10:50|547.49|545.09|547.31|544.91|547.68|545.28|547.31|544.91|0
1651752660000|2022-05-05 12:11:00|547.12|544.72|547.12|544.72|547.12|544.72|546.94|544.54|0
1651752670000|2022-05-05 12:11:10|547.22|544.82|546.94|544.54|547.22|544.82|546.94|544.54|0
1651752680000|2022-05-05 12:11:20|547.12|544.72|547.12|544.72|547.12|544.72|547.12|544.72|0
1651752690000|2022-05-05 12:11:30|547.31|544.91|547.12|544.72|547.31|544.91|547.12|544.72|0
1651752700000|2022-05-05 12:11:40|547.31|544.91|547.31|544.91|547.31|544.91|547.12|544.72|0
1651752710000|2022-05-05 12:11:50|547.12|544.72|547.12|544.72|547.12|544.72|547.12|544.72|0
1651752720000|2022-05-05 12:12:00|547.31|544.91|547.49|545.09|547.49|545.09|547.31|544.91|0
1651752730000|2022-05-05 12:12:10|547.31|544.91|547.68|545.28|547.68|545.28|547.31|544.91|0
1651752740000|2022-05-05 12:12:20|547.87|545.47|547.68|545.28|547.87|545.47|547.68|545.28|0
1651752750000|2022-05-05 12:12:30|547.49|545.09|547.31|544.91|547.49|545.09|547.31|544.91|0
1651752760000|2022-05-05 12:12:40|547.49|545.09|547.49|545.09|547.49|545.09|547.31|544.91|0
1651752770000|2022-05-05 12:12:50|547.4|545|547.31|544.91|547.49|545.09|547.31|544.91|0
1651752780000|2022-05-05 12:13:00|546.94|544.54|546.94|544.54|546.94|544.54|546.75|544.35|0
1651752790000|2022-05-05 12:13:10|546.75|544.35|546.56|544.16|546.75|544.35|546.38|543.98|0
1651752800000|2022-05-05 12:13:20|546.75|544.35|546.75|544.35|546.94|544.54|546.75|544.35|0
1651752810000|2022-05-05 12:13:30|546.94|544.54|546.94|544.54|546.94|544.54|546.94|544.54|0
1651752820000|2022-05-05 12:13:40|546.75|544.35|546.94|544.54|546.94|544.54|546.56|544.16|0
1651752830000|2022-05-05 12:13:50|546.85|544.45|546.75|544.35|546.94|544.54|546.75|544.35|0
1651752840000|2022-05-05 12:14:00|546.38|543.98|546.56|544.16|546.56|544.16|546.38|543.98|0
1651752850000|2022-05-05 12:14:10|546.38|543.98|546.56|544.16|546.56|544.16|546.19|543.79|0
1651752860000|2022-05-05 12:14:20|546.75|544.35|546.38|543.98|546.75|544.35|546.38|543.98|0
1651752870000|2022-05-05 12:14:30|546.94|544.54|547.12|544.72|547.12|544.72|546.94|544.54|0
1651752880000|2022-05-05 12:14:40|546.93|544.53|546.56|544.16|546.93|544.53|546.56|544.16|0
1651752900000|2022-05-05 12:15:00|546.38|543.98|546.66|544.26|546.66|544.26|546.38|543.98|0
1651752910000|2022-05-05 12:15:10|547.12|544.72|547.49|545.09|547.49|545.09|547.12|544.72|0
1651752920000|2022-05-05 12:15:20|547.31|544.91|547.31|544.91|547.31|544.91|547.31|544.91|0
1651752930000|2022-05-05 12:15:30|547.12|544.72|547.31|544.91|547.4|545|547.12|544.72|0
1651752940000|2022-05-05 12:15:40|547.49|545.09|547.68|545.28|547.68|545.28|547.49|545.09|0
1651752950000|2022-05-05 12:15:50|548.05|545.65|547.96|545.56|548.05|545.65|547.87|545.47|0
1651752960000|2022-05-05 12:16:00|548.05|545.65|547.68|545.28|548.05|545.65|547.68|545.28|0
1651752970000|2022-05-05 12:16:10|547.96|545.56|547.86|545.46|547.96|545.56|547.86|545.46|0
1651752980000|2022-05-05 12:16:20|548.24|545.84|548.42|546.02|548.42|546.02|548.24|545.84|0
1651752990000|2022-05-05 12:16:30|548.61|546.21|548.42|546.02|548.61|546.21|548.42|546.02|0
1651753000000|2022-05-05 12:16:40|548.24|545.84|548.24|545.84|548.42|546.02|548.24|545.84|0
1651753010000|2022-05-05 12:16:50|548.61|546.21|548.61|546.21|548.61|546.21|548.61|546.21|0
1651753020000|2022-05-05 12:17:00|548.42|546.02|548.42|546.02|548.61|546.21|548.42|546.02|0
1651753030000|2022-05-05 12:17:10|548.24|545.84|548.24|545.84|548.24|545.84|548.24|545.84|0
1651753040000|2022-05-05 12:17:20|548.42|546.02|547.86|545.46|548.42|546.02|547.86|545.46|0
1651753050000|2022-05-05 12:17:30|548.05|545.65|548.42|546.02|548.42|546.02|548.05|545.65|0
1651753060000|2022-05-05 12:17:40|548.24|545.84|548.05|545.65|548.42|546.02|548.05|545.65|0
1651753070000|2022-05-05 12:17:50|547.86|545.46|547.86|545.46|547.86|545.46|547.86|545.46|0
1651753080000|2022-05-05 12:18:00|547.78|545.38|547.86|545.46|547.86|545.46|547.78|545.38|0
1651753090000|2022-05-05 12:18:10|547.78|545.38|547.68|545.28|547.86|545.46|547.68|545.28|0
1651753100000|2022-05-05 12:18:20|547.86|545.46|548.05|545.65|548.05|545.65|547.86|545.46|0
1651753110000|2022-05-05 12:18:30|547.86|545.46|547.86|545.46|547.86|545.46|547.86|545.46|0
1651753120000|2022-05-05 12:18:40|547.68|545.28|547.49|545.09|547.68|545.28|547.31|544.91|0
1651753130000|2022-05-05 12:18:50|547.4|545|547.31|544.91|547.4|545|547.31|544.91|0
1651753140000|2022-05-05 12:19:00|547.12|544.72|547.68|545.28|547.68|545.28|547.12|544.72|0
1651753150000|2022-05-05 12:19:10|547.77|545.37|547.86|545.46|548.05|545.65|547.77|545.37|0
1651753160000|2022-05-05 12:19:20|548.05|545.65|547.86|545.46|548.05|545.65|547.86|545.46|0
1651753170000|2022-05-05 12:19:30|547.68|545.28|547.68|545.28|547.86|545.46|547.68|545.28|0
1651753190000|2022-05-05 12:19:50|547.86|545.46|547.86|545.46|547.96|545.56|547.86|545.46|0
1651753200000|2022-05-05 12:20:00|547.68|545.28|547.68|545.28|547.68|545.28|547.68|545.28|0
1651753210000|2022-05-05 12:20:10|547.86|545.46|547.96|545.56|547.96|545.56|547.86|545.46|0
1651753220000|2022-05-05 12:20:20|547.86|545.46|547.86|545.46|548.05|545.65|547.86|545.46|0
1651753230000|2022-05-05 12:20:30|548.05|545.65|548.24|545.84|548.24|545.84|548.05|545.65|0
1651753240000|2022-05-05 12:20:40|548.05|545.65|548.15|545.75|548.24|545.84|548.05|545.65|0
1651753250000|2022-05-05 12:20:50|548.42|546.02|548.61|546.21|548.71|546.31|548.42|546.02|0
1651753260000|2022-05-05 12:21:00|548.79|546.39|548.52|546.12|548.79|546.39|548.52|546.12|0
1651753270000|2022-05-05 12:21:10|548.61|546.21|548.61|546.21|548.61|546.21|548.42|546.02|0
1651753280000|2022-05-05 12:21:20|548.42|546.02|547.86|545.46|548.42|546.02|547.86|545.46|0
1651753290000|2022-05-05 12:21:30|548.05|545.65|547.86|545.46|548.05|545.65|547.86|545.46|0
1651753300000|2022-05-05 12:21:40|547.3|544.9|546.93|544.53|547.3|544.9|546.75|544.35|0
1651753310000|2022-05-05 12:21:50|546.56|544.16|546.93|544.53|546.93|544.53|546.56|544.16|0
1651753320000|2022-05-05 12:22:00|546.75|544.35|546.56|544.16|546.93|544.53|546.56|544.16|0
1651753330000|2022-05-05 12:22:10|546.37|543.97|546.29|543.89|546.47|544.07|546.19|543.79|0
1651753340000|2022-05-05 12:22:20|546.37|543.97|546.37|543.97|546.75|544.35|546.37|543.97|0
1651753350000|2022-05-05 12:22:30|546.75|544.35|546.75|544.35|546.93|544.53|546.75|544.35|0
1651753360000|2022-05-05 12:22:40|546.93|544.53|546.93|544.53|546.93|544.53|546.93|544.53|0
1651753370000|2022-05-05 12:22:50|547.86|545.46|548.05|545.65|548.05|545.65|547.86|545.46|0
1651753380000|2022-05-05 12:23:00|548.15|545.75|549.35|546.95|549.35|546.95|548.15|545.75|0
1651753390000|2022-05-05 12:23:10|549.17|546.77|549.35|546.95|549.54|547.14|549.17|546.77|0
1651753400000|2022-05-05 12:23:20|549.54|547.14|549.91|547.51|549.91|547.51|549.35|546.95|0
1651753410000|2022-05-05 12:23:30|550.29|547.89|550.85|548.45|550.85|548.45|550.29|547.89|0
1651753420000|2022-05-05 12:23:40|551.03|548.63|550.47|548.07|551.03|548.63|550.47|548.07|0
1651753430000|2022-05-05 12:23:50|550.29|547.89|550.47|548.07|550.47|548.07|550.29|547.89|0
1651753440000|2022-05-05 12:24:00|550.66|548.26|550.85|548.45|551.03|548.63|550.66|548.26|0
1651753450000|2022-05-05 12:24:10|550.66|548.26|550.85|548.45|551.03|548.63|550.66|548.26|0
1651753460000|2022-05-05 12:24:20|550.47|548.07|551.03|548.63|551.22|548.82|550.47|548.07|0
1651753470000|2022-05-05 12:24:30|551.22|548.82|551.41|549.01|551.41|549.01|551.22|548.82|0
1651753480000|2022-05-05 12:24:40|551.59|549.19|551.41|549.01|551.59|549.19|551.41|549.01|0
1651753490000|2022-05-05 12:24:50|551.59|549.19|551.78|549.38|551.97|549.57|551.59|549.19|0
1651753500000|2022-05-05 12:25:00|551.88|549.48|551.97|549.57|551.97|549.57|551.78|549.38|0
1651753510000|2022-05-05 12:25:10|552.15|549.75|552.34|549.94|552.34|549.94|552.15|549.75|0
1651753520000|2022-05-05 12:25:20|552.53|550.13|552.53|550.13|552.71|550.31|552.53|550.13|0
1651753530000|2022-05-05 12:25:30|552.71|550.31|552.34|549.94|552.71|550.31|552.34|549.94|0
1651753540000|2022-05-05 12:25:40|552.15|549.75|552.15|549.75|552.34|549.94|551.97|549.57|0
1651753550000|2022-05-05 12:25:50|552.25|549.85|552.34|549.94|552.34|549.94|552.15|549.75|0
1651753560000|2022-05-05 12:26:00|552.15|549.75|551.59|549.19|552.15|549.75|551.41|549.01|0
1651753570000|2022-05-05 12:26:10|551.41|549.01|551.22|548.82|551.41|549.01|551.22|548.82|0
1651753580000|2022-05-05 12:26:20|551.41|549.01|551.41|549.01|551.41|549.01|551.41|549.01|0
1651753590000|2022-05-05 12:26:30|551.5|549.1|551.59|549.19|551.59|549.19|551.5|549.1|0
1651753600000|2022-05-05 12:26:40|551.78|549.38|551.78|549.38|551.78|549.38|551.78|549.38|0
1651753610000|2022-05-05 12:26:50|551.59|549.19|551.03|548.63|551.59|549.19|551.03|548.63|0
1651753620000|2022-05-05 12:27:00|550.1|547.7|550.47|548.07|550.47|548.07|550.1|547.7|0
1651753630000|2022-05-05 12:27:10|550.57|548.17|550.47|548.07|550.57|548.17|550.47|548.07|0
1651753640000|2022-05-05 12:27:20|550.28|547.88|550.2|547.8|550.47|548.07|550.2|547.8|0
1651753650000|2022-05-05 12:27:30|550.1|547.7|549.91|547.51|550.1|547.7|549.91|547.51|0
1651753660000|2022-05-05 12:27:40|549.17|546.77|549.08|546.68|549.35|546.95|549.08|546.68|0
1651753670000|2022-05-05 12:27:50|549.35|546.95|549.35|546.95|549.35|546.95|549.35|546.95|0
1651753680000|2022-05-05 12:28:00|549.17|546.77|548.98|546.58|549.17|546.77|548.98|546.58|0
1651753690000|2022-05-05 12:28:10|549.35|546.95|549.45|547.05|549.45|547.05|549.35|546.95|0
1651753700000|2022-05-05 12:28:20|549.72|547.32|549.91|547.51|549.91|547.51|549.64|547.24|0
1651753710000|2022-05-05 12:28:30|549.82|547.42|549.72|547.32|549.82|547.42|549.72|547.32|0
1651753720000|2022-05-05 12:28:40|549.82|547.42|549.72|547.32|549.91|547.51|549.72|547.32|0
1651753730000|2022-05-05 12:28:50|549.64|547.24|549.72|547.32|549.72|547.32|549.64|547.24|0
1651753740000|2022-05-05 12:29:00|549.64|547.24|549.72|547.32|549.72|547.32|549.64|547.24|0
1651753770000|2022-05-05 12:29:30|549.91|547.51|549.91|547.51|549.91|547.51|549.91|547.51|0
1651753780000|2022-05-05 12:29:40|550.01|547.61|550.01|547.61|550.01|547.61|550.01|547.61|0
1651753800000|2022-05-05 12:30:00|549.82|547.42|549.91|547.51|549.91|547.51|549.26|546.86|0
1651753810000|2022-05-05 12:30:10|549.72|547.32|550.66|548.26|550.66|548.26|549.72|547.32|0
1651753820000|2022-05-05 12:30:20|551.03|548.63|551.59|549.19|551.59|549.19|551.03|548.63|0
1651753830000|2022-05-05 12:30:30|551.31|548.91|550.66|548.26|551.31|548.91|550.66|548.26|0
1651753840000|2022-05-05 12:30:40|550.57|548.17|549.72|547.32|550.57|548.17|549.54|547.14|0
1651753850000|2022-05-05 12:30:50|549.54|547.14|549.08|546.68|549.54|547.14|548.98|546.58|0
1651753860000|2022-05-05 12:31:00|548.79|546.39|549.91|547.51|549.91|547.51|548.79|546.39|0
1651753870000|2022-05-05 12:31:10|550.1|547.7|549.63|547.23|550.1|547.7|549.63|547.23|0
1651753880000|2022-05-05 12:31:20|549.72|547.32|549.91|547.51|549.91|547.51|549.63|547.23|0
1651753890000|2022-05-05 12:31:30|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1651753900000|2022-05-05 12:31:40|549.16|546.76|548.89|546.49|549.16|546.76|548.89|546.49|0
1651753910000|2022-05-05 12:31:50|548.7|546.3|549.16|546.76|549.16|546.76|548.7|546.3|0
1651753920000|2022-05-05 12:32:00|548.98|546.58|549.16|546.76|549.35|546.95|548.98|546.58|0
1651753930000|2022-05-05 12:32:10|549.45|547.05|550.01|547.61|550.01|547.61|549.45|547.05|0
1651753940000|2022-05-05 12:32:20|550.19|547.79|549.91|547.51|550.19|547.79|549.72|547.32|0
1651753950000|2022-05-05 12:32:30|549.72|547.32|548.89|546.49|549.72|547.32|548.89|546.49|0
1651753960000|2022-05-05 12:32:40|548.79|546.39|548.79|546.39|548.98|546.58|548.79|546.39|0
1651753970000|2022-05-05 12:32:50|548.61|546.21|548.79|546.39|548.79|546.39|548.6|546.2|0
1651753980000|2022-05-05 12:33:00|548.89|546.49|549.35|546.95|549.35|546.95|548.89|546.49|0
1651753990000|2022-05-05 12:33:10|549.16|546.76|549.35|546.95|549.35|546.95|549.16|546.76|0
1651754000000|2022-05-05 12:33:20|549.07|546.67|549.35|546.95|549.35|546.95|549.07|546.67|0
1651754010000|2022-05-05 12:33:30|549.45|547.05|549.63|547.23|549.63|547.23|549.45|547.05|0
1651754020000|2022-05-05 12:33:40|549.72|547.32|550.75|548.35|550.75|548.35|549.72|547.32|0
1651754030000|2022-05-05 12:33:50|550.57|548.17|550.47|548.07|550.57|548.17|550.47|548.07|0
1651754040000|2022-05-05 12:34:00|550.66|548.26|550.66|548.26|550.84|548.44|550.66|548.26|0
1651754050000|2022-05-05 12:34:10|550.75|548.35|550.75|548.35|550.75|548.35|550.75|548.35|0
1651754060000|2022-05-05 12:34:20|550.57|548.17|550.47|548.07|550.66|548.26|550.47|548.07|0
1651754070000|2022-05-05 12:34:30|550.1|547.7|549.72|547.32|550.1|547.7|549.72|547.32|0
1651754080000|2022-05-05 12:34:40|549.91|547.51|549.72|547.32|549.91|547.51|549.72|547.32|0
1651754090000|2022-05-05 12:34:50|549.82|547.42|549.91|547.51|549.91|547.51|549.82|547.42|0
1651754100000|2022-05-05 12:35:00|549.72|547.32|549.54|547.14|549.72|547.32|549.16|546.76|0
1651754110000|2022-05-05 12:35:10|549.35|546.95|549.91|547.51|549.91|547.51|549.35|546.95|0
1651754120000|2022-05-05 12:35:20|550.1|547.7|550.01|547.61|550.1|547.7|549.91|547.51|0
1651754130000|2022-05-05 12:35:30|549.54|547.14|549.54|547.14|549.54|547.14|549.35|546.95|0
1651754140000|2022-05-05 12:35:40|550.07|547.67|549.69|547.29|550.07|547.67|549.69|547.29|0
1651754150000|2022-05-05 12:35:50|549.51|547.11|549.88|547.48|549.88|547.48|549.51|547.11|0
1651754160000|2022-05-05 12:36:00|550.07|547.67|549.69|547.29|550.07|547.67|549.69|547.29|0
1651754170000|2022-05-05 12:36:10|549.6|547.2|549.42|547.02|549.6|547.2|549.32|546.92|0
1651754180000|2022-05-05 12:36:20|549.69|547.29|549.79|547.39|549.79|547.39|549.51|547.11|0
1651754190000|2022-05-05 12:36:30|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1651754200000|2022-05-05 12:36:40|549.98|547.58|550.06|547.66|550.06|547.66|549.98|547.58|0
1651754210000|2022-05-05 12:36:50|550.16|547.76|549.88|547.48|550.16|547.76|549.88|547.48|0
1651754220000|2022-05-05 12:37:00|549.69|547.29|550.06|547.66|550.06|547.66|549.69|547.29|0
1651754230000|2022-05-05 12:37:10|550.25|547.85|549.69|547.29|550.25|547.85|549.69|547.29|0
1651754240000|2022-05-05 12:37:20|549.79|547.39|549.69|547.29|549.79|547.39|549.69|547.29|0
1651754250000|2022-05-05 12:37:30|549.32|546.92|549.13|546.73|549.32|546.92|549.13|546.73|0
1651754260000|2022-05-05 12:37:40|549.23|546.83|549.32|546.92|549.32|546.92|549.23|546.83|0
1651754280000|2022-05-05 12:38:00|549.42|547.02|550.06|547.66|550.06|547.66|549.42|547.02|0
1651754290000|2022-05-05 12:38:10|549.98|547.58|549.88|547.48|550.06|547.66|549.88|547.48|0
1651754300000|2022-05-05 12:38:20|550.06|547.66|549.88|547.48|550.06|547.66|549.88|547.48|0
1651754310000|2022-05-05 12:38:30|550.06|547.66|550.25|547.85|550.25|547.85|550.06|547.66|0
1651754320000|2022-05-05 12:38:40|549.97|547.57|549.51|547.11|550.06|547.66|549.51|547.11|0
1651754330000|2022-05-05 12:38:50|549.23|546.83|549.13|546.73|549.23|546.83|549.13|546.73|0
1651754340000|2022-05-05 12:39:00|549.32|546.92|549.51|547.11|549.51|547.11|549.32|546.92|0
1651754350000|2022-05-05 12:39:10|549.32|546.92|549.04|546.64|549.32|546.92|549.04|546.64|0
1651754360000|2022-05-05 12:39:20|549.32|546.92|549.51|547.11|549.51|547.11|549.32|546.92|0
1651754370000|2022-05-05 12:39:30|549.42|547.02|549.51|547.11|549.51|547.11|549.42|547.02|0
1651754380000|2022-05-05 12:39:40|549.32|546.92|549.32|546.92|549.32|546.92|549.23|546.83|0
1651754390000|2022-05-05 12:39:50|549.51|547.11|549.6|547.2|549.69|547.29|549.51|547.11|0
1651754400000|2022-05-05 12:40:00|549.79|547.39|550.06|547.66|550.06|547.66|549.79|547.39|0
1651754410000|2022-05-05 12:40:10|549.88|547.48|550.44|548.04|550.53|548.13|549.88|547.48|0
1651754420000|2022-05-05 12:40:20|549.88|547.48|549.69|547.29|549.88|547.48|549.69|547.29|0
1651754430000|2022-05-05 12:40:30|549.32|546.92|549.5|547.1|549.5|547.1|549.32|546.92|0
1651754440000|2022-05-05 12:40:40|549.32|546.92|549.13|546.73|549.32|546.92|549.04|546.64|0
1651754450000|2022-05-05 12:40:50|549.32|546.92|549.69|547.29|549.88|547.48|549.32|546.92|0
1651754460000|2022-05-05 12:41:00|549.88|547.48|550.25|547.85|550.25|547.85|549.88|547.48|0
1651754470000|2022-05-05 12:41:10|550.16|547.76|550.16|547.76|550.16|547.76|550.06|547.66|0
1651754480000|2022-05-05 12:41:20|550.25|547.85|550.25|547.85|550.25|547.85|550.25|547.85|0
1651754490000|2022-05-05 12:41:30|550.35|547.95|550.25|547.85|550.35|547.95|550.25|547.85|0
1651754500000|2022-05-05 12:41:40|550.44|548.04|550.44|548.04|550.44|548.04|550.44|548.04|0
1651754510000|2022-05-05 12:41:50|550.25|547.85|550.06|547.66|550.25|547.85|550.06|547.66|0
1651754520000|2022-05-05 12:42:00|550.25|547.85|550.25|547.85|550.25|547.85|550.06|547.66|0
1651754530000|2022-05-05 12:42:10|550.06|547.66|550.16|547.76|550.16|547.76|550.06|547.66|0
1651754540000|2022-05-05 12:42:20|550.25|547.85|549.88|547.48|550.25|547.85|549.79|547.39|0
1651754550000|2022-05-05 12:42:30|550.06|547.66|549.97|547.57|550.06|547.66|549.97|547.57|0
1651754560000|2022-05-05 12:42:40|550.06|547.66|550.06|547.66|550.06|547.66|549.88|547.48|0
1651754580000|2022-05-05 12:43:00|550.25|547.85|550.44|548.04|550.44|548.04|550.25|547.85|0
1651754590000|2022-05-05 12:43:10|550.25|547.85|550.06|547.66|550.25|547.85|550.06|547.66|0
1651754610000|2022-05-05 12:43:30|549.88|547.48|549.88|547.48|550.06|547.66|549.88|547.48|0
1651754620000|2022-05-05 12:43:40|550.06|547.66|549.88|547.48|550.06|547.66|549.88|547.48|0
1651754630000|2022-05-05 12:43:50|549.97|547.57|549.69|547.29|549.97|547.57|549.69|547.29|0
1651754640000|2022-05-05 12:44:00|549.79|547.39|549.88|547.48|549.88|547.48|549.79|547.39|0
1651754650000|2022-05-05 12:44:10|550.25|547.85|550.35|547.95|550.35|547.95|550.25|547.85|0
1651754660000|2022-05-05 12:44:20|550.44|548.04|551.37|548.97|551.37|548.97|550.44|548.04|0
1651754670000|2022-05-05 12:44:30|551.55|549.15|551.18|548.78|551.55|549.15|551.18|548.78|0
1651754680000|2022-05-05 12:44:40|551.55|549.15|551.55|549.15|551.55|549.15|551.37|548.97|0
1651754690000|2022-05-05 12:44:50|551.74|549.34|551.37|548.97|551.74|549.34|551.37|548.97|0
1651754700000|2022-05-05 12:45:00|551.65|549.25|550.44|548.04|551.65|549.25|550.44|548.04|0
1651754710000|2022-05-05 12:45:10|550.35|547.95|550.44|548.04|550.62|548.22|550.35|547.95|0
1651754720000|2022-05-05 12:45:20|550.53|548.13|550.62|548.22|550.62|548.22|550.44|548.04|0
1651754730000|2022-05-05 12:45:30|550.81|548.41|551.18|548.78|551.37|548.97|550.81|548.41|0
1651754740000|2022-05-05 12:45:40|551.55|549.15|551.55|549.15|551.74|549.34|551.55|549.15|0
1651754750000|2022-05-05 12:45:50|552.11|549.71|552.11|549.71|552.11|549.71|551.74|549.34|0
1651754770000|2022-05-05 12:46:10|551.93|549.53|551.84|549.44|551.93|549.53|551.84|549.44|0
1651754780000|2022-05-05 12:46:20|551.74|549.34|551.55|549.15|551.74|549.34|551.55|549.15|0
1651754790000|2022-05-05 12:46:30|551.74|549.34|551.74|549.34|551.74|549.34|551.74|549.34|0
1651754800000|2022-05-05 12:46:40|551.37|548.97|551.18|548.78|551.37|548.97|551.18|548.78|0
1651754810000|2022-05-05 12:46:50|550.81|548.41|551.18|548.78|551.18|548.78|550.81|548.41|0
1651754820000|2022-05-05 12:47:00|550.99|548.59|550.99|548.59|551.09|548.69|550.81|548.41|0
1651754830000|2022-05-05 12:47:10|551.09|548.69|550.99|548.59|551.09|548.69|550.99|548.59|0
1651754840000|2022-05-05 12:47:20|551.18|548.78|551.55|549.15|551.55|549.15|551.18|548.78|0
1651754850000|2022-05-05 12:47:30|551.74|549.34|551.55|549.15|551.74|549.34|551.55|549.15|0
1651754860000|2022-05-05 12:47:40|551.18|548.78|551.18|548.78|551.18|548.78|551.18|548.78|0
1651754870000|2022-05-05 12:47:50|550.99|548.59|551.37|548.97|551.37|548.97|550.99|548.59|0
1651754880000|2022-05-05 12:48:00|550.99|548.59|550.99|548.59|550.99|548.59|550.81|548.41|0
1651754890000|2022-05-05 12:48:10|550.81|548.41|550.81|548.41|550.81|548.41|550.81|548.41|0
1651754900000|2022-05-05 12:48:20|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1651754910000|2022-05-05 12:48:30|550.81|548.41|551.18|548.78|551.18|548.78|550.81|548.41|0
1651754920000|2022-05-05 12:48:40|551.37|548.97|551.37|548.97|551.55|549.15|551.37|548.97|0
1651754930000|2022-05-05 12:48:50|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1651754940000|2022-05-05 12:49:00|550.81|548.41|550.43|548.03|550.81|548.41|550.43|548.03|0
1651754950000|2022-05-05 12:49:10|550.34|547.94|550.62|548.22|550.62|548.22|550.34|547.94|0
1651754960000|2022-05-05 12:49:20|550.81|548.41|550.99|548.59|550.99|548.59|550.72|548.32|0
1651754970000|2022-05-05 12:49:30|551.18|548.78|551.46|549.06|551.74|549.34|551.18|548.78|0
1651754980000|2022-05-05 12:49:40|551.55|549.15|551.84|549.44|551.84|549.44|551.37|548.97|0
1651754990000|2022-05-05 12:49:50|551.93|549.53|552.11|549.71|552.11|549.71|551.93|549.53|0
1651755000000|2022-05-05 12:50:00|551.93|549.53|552.11|549.71|552.11|549.71|551.93|549.53|0
1651755010000|2022-05-05 12:50:10|552.02|549.62|552.67|550.27|552.67|550.27|552.02|549.62|0
1651755020000|2022-05-05 12:50:20|552.86|550.46|552.49|550.09|552.86|550.46|552.49|550.09|0
1651755030000|2022-05-05 12:50:30|552.3|549.9|551.93|549.53|552.3|549.9|551.93|549.53|0
1651755040000|2022-05-05 12:50:40|551.74|549.34|552.11|549.71|552.11|549.71|551.74|549.34|0
1651755050000|2022-05-05 12:50:50|551.93|549.53|551.93|549.53|552.11|549.71|551.93|549.53|0
1651755060000|2022-05-05 12:51:00|551.74|549.34|551.55|549.15|551.74|549.34|551.55|549.15|0
1651755070000|2022-05-05 12:51:10|551.74|549.34|552.11|549.71|552.11|549.71|551.74|549.34|0
1651755080000|2022-05-05 12:51:20|552.49|550.09|552.67|550.27|552.67|550.27|552.49|550.09|0
1651755090000|2022-05-05 12:51:30|552.77|550.37|553.42|551.02|553.42|551.02|552.77|550.37|0
1651755100000|2022-05-05 12:51:40|553.7|551.3|553.61|551.21|553.98|551.58|553.61|551.21|0
1651755120000|2022-05-05 12:52:00|553.42|551.02|553.61|551.21|553.61|551.21|553.42|551.02|0
1651755130000|2022-05-05 12:52:10|553.79|551.39|553.79|551.39|553.79|551.39|553.79|551.39|0
1651755140000|2022-05-05 12:52:20|553.98|551.58|553.61|551.21|553.98|551.58|553.61|551.21|0
1651755150000|2022-05-05 12:52:30|553.42|551.02|553.61|551.21|553.61|551.21|553.05|550.65|0
1651755160000|2022-05-05 12:52:40|553.42|551.02|553.42|551.02|553.42|551.02|553.42|551.02|0
1651755170000|2022-05-05 12:52:50|553.23|550.83|553.23|550.83|553.23|550.83|553.05|550.65|0
1651755180000|2022-05-05 12:53:00|552.67|550.27|552.67|550.27|552.86|550.46|552.67|550.27|0
1651755190000|2022-05-05 12:53:10|552.77|550.37|552.67|550.27|553.05|550.65|552.67|550.27|0
1651755200000|2022-05-05 12:53:20|552.86|550.46|552.48|550.08|552.86|550.46|552.48|550.08|0
1651755210000|2022-05-05 12:53:30|552.67|550.27|552.11|549.71|552.67|550.27|552.11|549.71|0
1651755220000|2022-05-05 12:53:40|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1651755230000|2022-05-05 12:53:50|552.48|550.08|552.48|550.08|552.58|550.18|552.48|550.08|0
1651755240000|2022-05-05 12:54:00|552.58|550.18|552.67|550.27|552.67|550.27|552.58|550.18|0
1651755250000|2022-05-05 12:54:10|552.48|550.08|552.86|550.46|552.86|550.46|552.48|550.08|0
1651755260000|2022-05-05 12:54:20|552.96|550.56|552.86|550.46|553.04|550.64|552.86|550.46|0
1651755270000|2022-05-05 12:54:30|553.04|550.64|552.86|550.46|553.04|550.64|552.86|550.46|0
1651755280000|2022-05-05 12:54:40|552.67|550.27|552.86|550.46|552.86|550.46|552.67|550.27|0
1651755290000|2022-05-05 12:54:50|552.67|550.27|552.86|550.46|552.86|550.46|552.67|550.27|0
1651755300000|2022-05-05 12:55:00|553.04|550.64|552.67|550.27|553.04|550.64|552.67|550.27|0
1651755310000|2022-05-05 12:55:10|552.86|550.46|552.67|550.27|553.04|550.64|552.67|550.27|0
1651755320000|2022-05-05 12:55:20|552.48|550.08|552.58|550.18|552.67|550.27|552.48|550.08|0
1651755330000|2022-05-05 12:55:30|552.3|549.9|552.48|550.08|552.48|550.08|552.3|549.9|0
1651755340000|2022-05-05 12:55:40|552.67|550.27|552.48|550.08|552.67|550.27|552.48|550.08|0
1651755350000|2022-05-05 12:55:50|552.58|550.18|552.67|550.27|552.67|550.27|552.58|550.18|0
1651755360000|2022-05-05 12:56:00|552.3|549.9|552.67|550.27|552.67|550.27|552.11|549.71|0
1651755370000|2022-05-05 12:56:10|552.58|550.18|551.92|549.52|552.58|550.18|551.92|549.52|0
1651755380000|2022-05-05 12:56:20|551.55|549.15|551.46|549.06|551.55|549.15|551.46|549.06|0
1651755390000|2022-05-05 12:56:30|551.55|549.15|552.48|550.08|552.48|550.08|551.55|549.15|0
1651755400000|2022-05-05 12:56:40|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1651755410000|2022-05-05 12:56:50|552.86|550.46|552.86|550.46|553.23|550.83|552.86|550.46|0
1651755420000|2022-05-05 12:57:00|552.95|550.55|553.04|550.64|553.14|550.74|552.86|550.46|0
1651755430000|2022-05-05 12:57:10|553.14|550.74|553.04|550.64|553.14|550.74|553.04|550.64|0
1651755440000|2022-05-05 12:57:20|553.23|550.83|553.04|550.64|553.23|550.83|552.86|550.46|0
1651755450000|2022-05-05 12:57:30|552.86|550.46|552.86|550.46|552.86|550.46|552.67|550.27|0
1651755460000|2022-05-05 12:57:40|552.95|550.55|553.04|550.64|553.23|550.83|552.95|550.55|0
1651755470000|2022-05-05 12:57:50|553.23|550.83|553.23|550.83|553.23|550.83|553.23|550.83|0
1651755480000|2022-05-05 12:58:00|553.04|550.64|553.04|550.64|553.23|550.83|553.04|550.64|0
1651755490000|2022-05-05 12:58:10|553.23|550.83|553.42|551.02|553.42|551.02|553.23|550.83|0
1651755500000|2022-05-05 12:58:20|553.6|551.2|553.42|551.02|553.6|551.2|553.42|551.02|0
1651755510000|2022-05-05 12:58:30|553.6|551.2|553.79|551.39|553.79|551.39|553.6|551.2|0
1651755520000|2022-05-05 12:58:40|553.6|551.2|553.79|551.39|553.79|551.39|553.6|551.2|0
1651755530000|2022-05-05 12:58:50|553.6|551.2|553.6|551.2|553.6|551.2|553.6|551.2|0
1651755550000|2022-05-05 12:59:10|553.79|551.39|553.6|551.2|553.79|551.39|553.6|551.2|0
1651755560000|2022-05-05 12:59:20|553.23|550.83|553.6|551.2|553.6|551.2|553.23|550.83|0
1651755570000|2022-05-05 12:59:30|553.42|551.02|553.79|551.39|553.79|551.39|553.42|551.02|0
1651755580000|2022-05-05 12:59:40|553.98|551.58|553.98|551.58|554.16|551.76|553.98|551.58|0
1651755600000|2022-05-05 13:00:00|553.79|551.39|554.35|551.95|554.35|551.95|553.79|551.39|0
1651755610000|2022-05-05 13:00:10|555.29|552.89|555.29|552.89|555.29|552.89|555.1|552.7|0
1651755620000|2022-05-05 13:00:20|555.47|553.07|555.29|552.89|555.47|553.07|555.29|552.89|0
1651755630000|2022-05-05 13:00:30|555.1|552.7|555.1|552.7|555.1|552.7|555.1|552.7|0
1651755640000|2022-05-05 13:00:40|554.91|552.51|554.73|552.33|554.91|552.51|554.73|552.33|0
1651755650000|2022-05-05 13:00:50|555.1|552.7|555.47|553.07|555.66|553.26|555.1|552.7|0
1651755660000|2022-05-05 13:01:00|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1651755670000|2022-05-05 13:01:10|555.47|553.07|555.29|552.89|555.47|553.07|555.29|552.89|0
1651755680000|2022-05-05 13:01:20|555.66|553.26|555.47|553.07|555.66|553.26|555.47|553.07|0
1651755690000|2022-05-05 13:01:30|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1651755700000|2022-05-05 13:01:40|555.66|553.26|555.85|553.45|555.85|553.45|555.66|553.26|0
1651755710000|2022-05-05 13:01:50|555.66|553.26|555.29|552.89|555.66|553.26|555.29|552.89|0
1651755720000|2022-05-05 13:02:00|555.66|553.26|555.29|552.89|555.66|553.26|555.29|552.89|0
1651755730000|2022-05-05 13:02:10|555.47|553.07|555.57|553.17|555.66|553.26|555.47|553.07|0
1651755740000|2022-05-05 13:02:20|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1651755760000|2022-05-05 13:02:40|555.47|553.07|555.66|553.26|555.66|553.26|555.47|553.07|0
1651755770000|2022-05-05 13:02:50|555.47|553.07|555.47|553.07|555.66|553.26|555.47|553.07|0
1651755780000|2022-05-05 13:03:00|555.66|553.26|555.85|553.45|555.85|553.45|555.57|553.17|0
1651755790000|2022-05-05 13:03:10|556.04|553.64|556.22|553.82|556.22|553.82|556.04|553.64|0
1651755800000|2022-05-05 13:03:20|557.16|554.76|557.54|555.14|557.54|555.14|557.16|554.76|0
1651755810000|2022-05-05 13:03:30|557.72|555.32|557.72|555.32|557.72|555.32|557.72|555.32|0
1651755820000|2022-05-05 13:03:40|558.1|555.7|557.72|555.32|558.1|555.7|557.54|555.14|0
1651755830000|2022-05-05 13:03:50|557.91|555.51|558.2|555.8|558.2|555.8|557.91|555.51|0
1651755840000|2022-05-05 13:04:00|557.72|555.32|558.29|555.89|558.29|555.89|557.72|555.32|0
1651755850000|2022-05-05 13:04:10|558.1|555.7|558.47|556.07|558.47|556.07|558.1|555.7|0
1651755860000|2022-05-05 13:04:20|559.04|556.64|559.23|556.83|559.41|557.01|559.04|556.64|0
1651755870000|2022-05-05 13:04:30|559.41|557.01|560.73|558.33|560.92|558.52|559.41|557.01|0
1651755880000|2022-05-05 13:04:40|560.54|558.14|559.6|557.2|560.54|558.14|559.6|557.2|0
1651755890000|2022-05-05 13:04:50|559.79|557.39|559.7|557.3|559.79|557.39|559.6|557.2|0
1651755900000|2022-05-05 13:05:00|559.98|557.58|559.89|557.49|559.98|557.58|559.79|557.39|0
1651755910000|2022-05-05 13:05:10|560.17|557.77|560.17|557.77|560.35|557.95|560.17|557.77|0
1651755920000|2022-05-05 13:05:20|559.98|557.58|559.98|557.58|560.17|557.77|559.98|557.58|0
1651755930000|2022-05-05 13:05:30|560.35|557.95|560.17|557.77|560.54|558.14|560.17|557.77|0
1651755940000|2022-05-05 13:05:40|559.6|557.2|559.98|557.58|559.98|557.58|559.6|557.2|0
1651755950000|2022-05-05 13:05:50|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1651755960000|2022-05-05 13:06:00|559.7|557.3|559.79|557.39|559.79|557.39|559.7|557.3|0
1651755970000|2022-05-05 13:06:10|559.6|557.2|559.98|557.58|559.98|557.58|559.6|557.2|0
1651755980000|2022-05-05 13:06:20|560.16|557.76|560.16|557.76|560.26|557.86|560.16|557.76|0
1651755990000|2022-05-05 13:06:30|559.98|557.58|559.41|557.01|559.98|557.58|559.41|557.01|0
1651756000000|2022-05-05 13:06:40|559.22|556.82|559.22|556.82|559.22|556.82|559.04|556.64|0
1651756010000|2022-05-05 13:06:50|559.04|556.64|558.66|556.26|559.04|556.64|558.47|556.07|0
1651756020000|2022-05-05 13:07:00|558.76|556.36|559.04|556.64|559.22|556.82|558.76|556.36|0
1651756030000|2022-05-05 13:07:10|559.41|557.01|559.22|556.82|559.41|557.01|559.22|556.82|0
1651756040000|2022-05-05 13:07:20|559.32|556.92|559.04|556.64|559.32|556.92|559.04|556.64|0
1651756050000|2022-05-05 13:07:30|558.85|556.45|559.22|556.82|559.22|556.82|558.85|556.45|0
1651756060000|2022-05-05 13:07:40|559.04|556.64|558.85|556.45|559.04|556.64|558.85|556.45|0
1651756070000|2022-05-05 13:07:50|558.95|556.55|559.6|557.2|559.6|557.2|558.95|556.55|0
1651756080000|2022-05-05 13:08:00|559.89|557.49|560.16|557.76|560.16|557.76|559.89|557.49|0
1651756090000|2022-05-05 13:08:10|560.07|557.67|560.95|558.55|561.41|559.01|560.07|557.67|0
1651756100000|2022-05-05 13:08:20|560.66|558.26|558.91|556.51|560.66|558.26|558.73|556.33|0
1651756110000|2022-05-05 13:08:30|559.1|556.7|559.89|557.49|559.98|557.58|559.1|556.7|0
1651756120000|2022-05-05 13:08:40|559.98|557.58|559.98|557.58|560.16|557.76|559.98|557.58|0
1651756130000|2022-05-05 13:08:50|559.79|557.39|559.89|557.49|559.89|557.49|559.79|557.39|0
1651756140000|2022-05-05 13:09:00|559.79|557.39|560.16|557.76|560.16|557.76|559.79|557.39|0
1651756150000|2022-05-05 13:09:10|559.98|557.58|560.16|557.76|560.16|557.76|559.98|557.58|0
1651756160000|2022-05-05 13:09:20|559.98|557.58|559.98|557.58|560.16|557.76|559.98|557.58|0
1651756170000|2022-05-05 13:09:30|559.6|557.2|559.79|557.39|559.79|557.39|559.6|557.2|0
1651756180000|2022-05-05 13:09:40|559.7|557.3|559.41|557.01|559.7|557.3|559.41|557.01|0
1651756190000|2022-05-05 13:09:50|559.6|557.2|559.7|557.3|559.79|557.39|559.6|557.2|0
1651756200000|2022-05-05 13:10:00|559.6|557.2|559.6|557.2|559.6|557.2|559.6|557.2|0
1651756210000|2022-05-05 13:10:10|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1651756220000|2022-05-05 13:10:20|559.7|557.3|559.6|557.2|559.79|557.39|559.6|557.2|0
1651756230000|2022-05-05 13:10:30|559.41|557.01|559.6|557.2|559.6|557.2|559.41|557.01|0
1651756250000|2022-05-05 13:10:50|559.41|557.01|559.79|557.39|559.79|557.39|559.41|557.01|0
1651756260000|2022-05-05 13:11:00|559.6|557.2|559.41|557.01|559.6|557.2|559.22|556.82|0
1651756270000|2022-05-05 13:11:10|559.6|557.2|559.79|557.39|559.79|557.39|559.6|557.2|0
1651756280000|2022-05-05 13:11:20|559.6|557.2|560.16|557.76|560.16|557.76|559.6|557.2|0
1651756290000|2022-05-05 13:11:30|560.35|557.95|560.16|557.76|560.35|557.95|559.97|557.57|0
1651756300000|2022-05-05 13:11:40|560.35|557.95|560.35|557.95|560.35|557.95|560.16|557.76|0
1651756310000|2022-05-05 13:11:50|560.54|558.14|560.54|558.14|560.91|558.51|560.54|558.14|0
1651756320000|2022-05-05 13:12:00|560.35|557.95|560.16|557.76|560.54|558.14|560.16|557.76|0
1651756330000|2022-05-05 13:12:10|559.79|557.39|559.41|557.01|559.97|557.57|559.41|557.01|0
1651756340000|2022-05-05 13:12:20|559.22|556.82|559.7|557.3|559.7|557.3|559.22|556.82|0
1651756350000|2022-05-05 13:12:30|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1651756360000|2022-05-05 13:12:40|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1651756370000|2022-05-05 13:12:50|559.22|556.82|559.6|557.2|559.6|557.2|559.22|556.82|0
1651756380000|2022-05-05 13:13:00|560.07|557.67|560.54|558.14|560.54|558.14|560.07|557.67|0
1651756390000|2022-05-05 13:13:10|560.35|557.95|560.54|558.14|560.73|558.33|560.35|557.95|0
1651756400000|2022-05-05 13:13:20|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1651756410000|2022-05-05 13:13:30|560.91|558.51|560.91|558.51|560.91|558.51|560.73|558.33|0
1651756420000|2022-05-05 13:13:40|561.1|558.7|561.29|558.89|561.29|558.89|561.1|558.7|0
1651756430000|2022-05-05 13:13:50|561.1|558.7|561.29|558.89|561.48|559.08|561.1|558.7|0
1651756440000|2022-05-05 13:14:00|560.91|558.51|560.54|558.14|560.91|558.51|560.54|558.14|0
1651756450000|2022-05-05 13:14:10|560.35|557.95|560.54|558.14|560.54|558.14|560.35|557.95|0
1651756460000|2022-05-05 13:14:20|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1651756470000|2022-05-05 13:14:30|560.07|557.67|559.79|557.39|560.07|557.67|559.79|557.39|0
1651756480000|2022-05-05 13:14:40|559.6|557.2|559.41|557.01|559.6|557.2|559.41|557.01|0
1651756490000|2022-05-05 13:14:50|559.22|556.82|559.04|556.64|559.22|556.82|559.04|556.64|0
1651756500000|2022-05-05 13:15:00|558.85|556.45|558.66|556.26|558.85|556.45|558.66|556.26|0
1651756510000|2022-05-05 13:15:10|558.47|556.07|558.1|555.7|558.47|556.07|558.01|555.61|0
1651756520000|2022-05-05 13:15:20|558.47|556.07|558.47|556.07|558.66|556.26|558.47|556.07|0
1651756530000|2022-05-05 13:15:30|558.38|555.98|558.1|555.7|558.47|556.07|558.1|555.7|0
1651756540000|2022-05-05 13:15:40|558.28|555.88|558.28|555.88|558.28|555.88|558.19|555.79|0
1651756550000|2022-05-05 13:15:50|558.1|555.7|557.72|555.32|558.1|555.7|557.72|555.32|0
1651756560000|2022-05-05 13:16:00|557.54|555.14|557.72|555.32|557.72|555.32|557.35|554.95|0
1651756570000|2022-05-05 13:16:10|557.54|555.14|557.72|555.32|557.72|555.32|557.54|555.14|0
1651756580000|2022-05-05 13:16:20|557.91|555.51|558.1|555.7|558.1|555.7|557.91|555.51|0
1651756590000|2022-05-05 13:16:30|558.01|555.61|558.66|556.26|558.66|556.26|557.91|555.51|0
1651756600000|2022-05-05 13:16:40|558.85|556.45|558.85|556.45|559.03|556.63|558.85|556.45|0
1651756610000|2022-05-05 13:16:50|559.03|556.63|559.03|556.63|559.22|556.82|559.03|556.63|0
1651756620000|2022-05-05 13:17:00|558.85|556.45|558.66|556.26|558.85|556.45|558.66|556.26|0
1651756630000|2022-05-05 13:17:10|559.41|557.01|559.6|557.2|559.6|557.2|559.41|557.01|0
1651756640000|2022-05-05 13:17:20|559.97|557.57|559.97|557.57|559.97|557.57|559.79|557.39|0
1651756650000|2022-05-05 13:17:30|560.16|557.76|560.54|558.14|560.54|558.14|560.16|557.76|0
1651756660000|2022-05-05 13:17:40|560.91|558.51|560.91|558.51|560.91|558.51|560.91|558.51|0
1651756670000|2022-05-05 13:17:50|560.54|558.14|560.16|557.76|560.54|558.14|560.16|557.76|0
1651756680000|2022-05-05 13:18:00|560.26|557.86|559.41|557.01|560.26|557.86|559.41|557.01|0
1651756690000|2022-05-05 13:18:10|559.6|557.2|559.41|557.01|559.6|557.2|559.22|556.82|0
1651756700000|2022-05-05 13:18:20|559.22|556.82|559.22|556.82|559.22|556.82|559.03|556.63|0
1651756710000|2022-05-05 13:18:30|559.41|557.01|560.54|558.14|560.54|558.14|559.41|557.01|0
1651756720000|2022-05-05 13:18:40|560.72|558.32|561.1|558.7|561.1|558.7|560.72|558.32|0
1651756730000|2022-05-05 13:18:50|560.91|558.51|560.72|558.32|560.91|558.51|560.72|558.32|0
1651756740000|2022-05-05 13:19:00|561.1|558.7|561.29|558.89|561.48|559.08|561.1|558.7|0
1651756750000|2022-05-05 13:19:10|561.48|559.08|561.85|559.45|561.85|559.45|561.48|559.08|0
1651756760000|2022-05-05 13:19:20|561.66|559.26|561.66|559.26|562.04|559.64|561.66|559.26|0
1651756770000|2022-05-05 13:19:30|561.85|559.45|562.33|559.93|562.33|559.93|561.85|559.45|0
1651756780000|2022-05-05 13:19:40|562.23|559.83|562.04|559.64|562.23|559.83|562.04|559.64|0
1651756790000|2022-05-05 13:19:50|561.85|559.45|561.76|559.36|561.85|559.45|561.66|559.26|0
1651756800000|2022-05-05 13:20:00|561.48|559.08|562.04|559.64|562.04|559.64|561.48|559.08|0
1651756810000|2022-05-05 13:20:10|561.66|559.26|561.48|559.08|561.66|559.26|561.29|558.89|0
1651756820000|2022-05-05 13:20:20|561.1|558.7|560.82|558.42|561.1|558.7|560.82|558.42|0
1651756830000|2022-05-05 13:20:30|560.91|558.51|560.91|558.51|561.1|558.7|560.91|558.51|0
1651756840000|2022-05-05 13:20:40|560.72|558.32|560.63|558.23|560.72|558.32|560.63|558.23|0
1651756850000|2022-05-05 13:20:50|560.72|558.32|560.54|558.14|560.72|558.32|560.54|558.14|0
1651756860000|2022-05-05 13:21:00|560.82|558.42|561.29|558.89|561.29|558.89|560.82|558.42|0
1651756870000|2022-05-05 13:21:10|561.1|558.7|560.54|558.14|561.1|558.7|560.54|558.14|0
1651756880000|2022-05-05 13:21:20|560.35|557.95|559.78|557.38|560.35|557.95|559.78|557.38|0
1651756890000|2022-05-05 13:21:30|559.6|557.2|559.78|557.38|559.78|557.38|559.41|557.01|0
1651756900000|2022-05-05 13:21:40|559.6|557.2|560.35|557.95|560.35|557.95|559.6|557.2|0
1651756910000|2022-05-05 13:21:50|559.97|557.57|559.78|557.38|559.97|557.57|559.78|557.38|0
1651756920000|2022-05-05 13:22:00|559.88|557.48|559.41|557.01|559.88|557.48|559.41|557.01|0
1651756930000|2022-05-05 13:22:10|559.22|556.82|559.22|556.82|559.22|556.82|559.22|556.82|0
1651756940000|2022-05-05 13:22:20|559.32|556.92|559.41|557.01|559.41|557.01|559.22|556.82|0
1651756950000|2022-05-05 13:22:30|559.13|556.73|559.22|556.82|559.22|556.82|559.03|556.63|0
1651756960000|2022-05-05 13:22:40|559.03|556.63|558.85|556.45|559.03|556.63|558.85|556.45|0
1651756970000|2022-05-05 13:22:50|559.41|557.01|559.88|557.48|559.97|557.57|559.41|557.01|0
1651756980000|2022-05-05 13:23:00|560.26|557.86|560.35|557.95|560.35|557.95|560.16|557.76|0
1651756990000|2022-05-05 13:23:10|560.26|557.86|560.35|557.95|560.53|558.13|560.26|557.86|0
1651757000000|2022-05-05 13:23:20|560.26|557.86|560.72|558.32|560.82|558.42|560.26|557.86|0
1651757010000|2022-05-05 13:23:30|560.63|558.23|560.72|558.32|560.72|558.32|560.63|558.23|0
1651757020000|2022-05-05 13:23:40|560.91|558.51|560.53|558.13|560.91|558.51|560.35|557.95|0
1651757030000|2022-05-05 13:23:50|560.35|557.95|560.72|558.32|560.72|558.32|560.35|557.95|0
1651757040000|2022-05-05 13:24:00|560.35|557.95|559.78|557.38|560.35|557.95|559.78|557.38|0
1651757050000|2022-05-05 13:24:10|559.97|557.57|559.6|557.2|560.16|557.76|559.6|557.2|0
1651757060000|2022-05-05 13:24:20|559.51|557.11|559.97|557.57|559.97|557.57|559.51|557.11|0
1651757070000|2022-05-05 13:24:30|559.78|557.38|559.41|557.01|559.78|557.38|559.41|557.01|0
1651757080000|2022-05-05 13:24:40|559.6|557.2|559.41|557.01|559.6|557.2|559.41|557.01|0
1651757090000|2022-05-05 13:24:50|559.22|556.82|561.47|559.07|561.47|559.07|559.22|556.82|0
1651757100000|2022-05-05 13:25:00|561.66|559.26|562.04|559.64|562.04|559.64|561.66|559.26|0
1651757110000|2022-05-05 13:25:10|561.66|559.26|561.85|559.45|561.85|559.45|561.66|559.26|0
1651757120000|2022-05-05 13:25:20|561.76|559.36|561.66|559.26|561.85|559.45|561.66|559.26|0
1651757130000|2022-05-05 13:25:30|562.04|559.64|562.41|560.01|562.41|560.01|562.04|559.64|0
1651757140000|2022-05-05 13:25:40|562.23|559.83|562.79|560.39|562.79|560.39|562.23|559.83|0
1651757150000|2022-05-05 13:25:50|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1651757160000|2022-05-05 13:26:00|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1651757170000|2022-05-05 13:26:10|562.6|560.2|562.41|560.01|562.98|560.58|562.41|560.01|0
1651757180000|2022-05-05 13:26:20|562.6|560.2|562.98|560.58|562.98|560.58|562.6|560.2|0
1651757190000|2022-05-05 13:26:30|562.79|560.39|562.79|560.39|562.98|560.58|562.79|560.39|0
1651757200000|2022-05-05 13:26:40|562.98|560.58|563.36|560.96|563.36|560.96|562.98|560.58|0
1651757210000|2022-05-05 13:26:50|563.17|560.77|563.36|560.96|563.36|560.96|563.17|560.77|0
1651757220000|2022-05-05 13:27:00|563.17|560.77|562.79|560.39|563.17|560.77|562.79|560.39|0
1651757230000|2022-05-05 13:27:10|562.6|560.2|561.85|559.45|562.6|560.2|561.85|559.45|0
1651757240000|2022-05-05 13:27:20|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1651757250000|2022-05-05 13:27:30|562.04|559.64|562.04|559.64|562.14|559.74|561.95|559.55|0
1651757260000|2022-05-05 13:27:40|562.23|559.83|562.98|560.58|562.98|560.58|562.23|559.83|0
1651757270000|2022-05-05 13:27:50|563.17|560.77|563.36|560.96|563.45|561.05|563.17|560.77|0
1651757280000|2022-05-05 13:28:00|563.73|561.33|563.92|561.52|564.11|561.71|563.73|561.33|0
1651757290000|2022-05-05 13:28:10|563.73|561.33|563.36|560.96|563.92|561.52|563.36|560.96|0
1651757300000|2022-05-05 13:28:20|563.73|561.33|563.73|561.33|563.73|561.33|563.36|560.96|0
1651757310000|2022-05-05 13:28:30|563.92|561.52|564.11|561.71|564.11|561.71|563.73|561.33|0
1651757320000|2022-05-05 13:28:40|563.92|561.52|563.26|560.86|563.92|561.52|563.26|560.86|0
1651757330000|2022-05-05 13:28:50|562.98|560.58|563.35|560.95|563.35|560.95|562.98|560.58|0
1651757340000|2022-05-05 13:29:00|563.54|561.14|563.92|561.52|563.92|561.52|563.54|561.14|0
1651757350000|2022-05-05 13:29:10|563.73|561.33|563.54|561.14|563.92|561.52|563.54|561.14|0
1651757360000|2022-05-05 13:29:20|563.64|561.24|563.73|561.33|563.73|561.33|563.54|561.14|0
1651757370000|2022-05-05 13:29:30|563.54|561.14|563.73|561.33|563.73|561.33|563.35|560.95|0
1651757380000|2022-05-05 13:29:40|563.92|561.52|564.3|561.9|564.3|561.9|563.92|561.52|0
1651757390000|2022-05-05 13:29:50|563.92|561.52|564.49|562.09|564.49|562.09|563.92|561.52|0
1651757400000|2022-05-05 13:30:00|564.67|562.27|563.73|561.33|564.86|562.46|563.73|561.33|0
1651757410000|2022-05-05 13:30:10|564.3|561.9|564.67|562.27|564.67|562.27|563.92|561.52|0
1651757420000|2022-05-05 13:30:20|566.37|563.97|564.67|562.27|566.37|563.97|564.67|562.27|0
1651757430000|2022-05-05 13:30:30|565.43|563.03|567.32|564.92|567.32|564.92|565.05|562.65|0
1651757440000|2022-05-05 13:30:40|565.81|563.41|566.18|563.78|566.56|564.16|565.81|563.41|0
1651757450000|2022-05-05 13:30:50|565.81|563.41|565.43|563.03|566.18|563.78|565.05|562.65|0
1651757460000|2022-05-05 13:31:00|565.62|563.22|565.81|563.41|565.81|563.41|565.05|562.65|0
1651757470000|2022-05-05 13:31:10|565.05|562.65|565.81|563.41|565.81|563.41|565.05|562.65|0
1651757480000|2022-05-05 13:31:20|565.24|562.84|567.32|564.92|567.32|564.92|565.24|562.84|0
1651757490000|2022-05-05 13:31:30|566.94|564.54|567.51|565.11|567.6|565.2|566.94|564.54|0
1651757500000|2022-05-05 13:31:40|567.79|565.39|567.88|565.48|568.64|566.24|567.79|565.39|0
1651757510000|2022-05-05 13:31:50|568.07|565.67|567.13|564.73|568.45|566.05|567.13|564.73|0
1651757520000|2022-05-05 13:32:00|567.69|565.29|568.45|566.05|568.64|566.24|567.69|565.29|0
1651757530000|2022-05-05 13:32:10|568.64|566.24|569.4|567|569.4|567|567.6|565.2|0
1651757540000|2022-05-05 13:32:20|569.02|566.62|568.64|566.24|569.02|566.62|568.64|566.24|0
1651757550000|2022-05-05 13:32:30|568.45|566.05|568.64|566.24|568.64|566.24|568.45|566.05|0
1651757560000|2022-05-05 13:32:40|568.26|565.86|569.59|567.19|569.59|567.19|568.26|565.86|0
1651757570000|2022-05-05 13:32:50|571.1|568.7|571.1|568.7|571.1|568.7|570.72|568.32|0
1651757580000|2022-05-05 13:33:00|571.86|569.46|573|570.6|573|570.6|571.86|569.46|0
1651757590000|2022-05-05 13:33:10|571.86|569.46|571.29|568.89|572.05|569.65|571.29|568.89|0
1651757600000|2022-05-05 13:33:20|570.72|568.32|572.05|569.65|572.05|569.65|570.72|568.32|0
1651757610000|2022-05-05 13:33:30|571.29|568.89|571.29|568.89|571.67|569.27|571.29|568.89|0
1651757620000|2022-05-05 13:33:40|571.48|569.08|570.16|567.76|571.48|569.08|570.16|567.76|0
1651757630000|2022-05-05 13:33:50|569.59|567.19|569.59|567.19|570.16|567.76|569.59|567.19|0
1651757640000|2022-05-05 13:34:00|570.44|568.04|569.97|567.57|570.44|568.04|569.97|567.57|0
1651757650000|2022-05-05 13:34:10|569.78|567.38|569.78|567.38|570.16|567.76|569.78|567.38|0
1651757660000|2022-05-05 13:34:20|569.4|567|569.4|567|570.35|567.95|569.4|567|0
1651757670000|2022-05-05 13:34:30|569.12|566.72|571.1|568.7|571.1|568.7|569.12|566.72|0
1651757680000|2022-05-05 13:34:40|571.86|569.46|569.02|566.62|571.86|569.46|569.02|566.62|0
1651757690000|2022-05-05 13:34:50|569.78|567.38|569.59|567.19|569.78|567.38|569.31|566.91|0
1651757700000|2022-05-05 13:35:00|568.64|566.24|567.5|565.1|568.64|566.24|567.5|565.1|0
1651757710000|2022-05-05 13:35:10|568.36|565.96|566.18|563.78|568.36|565.96|566.18|563.78|0
1651757720000|2022-05-05 13:35:20|566.56|564.16|566.75|564.35|566.75|564.35|566.56|564.16|0
1651757730000|2022-05-05 13:35:30|566.94|564.54|566.94|564.54|566.94|564.54|566.37|563.97|0
1651757740000|2022-05-05 13:35:40|567.5|565.1|566.75|564.35|567.5|565.1|566.75|564.35|0
1651757750000|2022-05-05 13:35:50|566.94|564.54|567.13|564.73|567.13|564.73|566.47|564.07|0
1651757760000|2022-05-05 13:36:00|566.75|564.35|567.5|565.1|567.5|565.1|566.75|564.35|0
1651757770000|2022-05-05 13:36:10|567.69|565.29|567.22|564.82|567.69|565.29|567.22|564.82|0
1651757780000|2022-05-05 13:36:20|567.69|565.29|568.83|566.43|568.83|566.43|567.69|565.29|0
1651757790000|2022-05-05 13:36:30|568.64|566.24|568.55|566.15|568.83|566.43|568.55|566.15|0
1651757800000|2022-05-05 13:36:40|568.64|566.24|569.02|566.62|569.02|566.62|568.07|565.67|0
1651757810000|2022-05-05 13:36:50|570.25|567.85|569.4|567|570.34|567.94|569.4|567|0
1651757820000|2022-05-05 13:37:00|569.78|567.38|568.36|565.96|569.87|567.47|568.36|565.96|0
1651757830000|2022-05-05 13:37:10|568.26|565.86|567.88|565.48|568.45|566.05|567.88|565.48|0
1651757840000|2022-05-05 13:37:20|568.74|566.34|569.97|567.57|569.97|567.57|568.74|566.34|0
1651757850000|2022-05-05 13:37:30|569.21|566.81|569.59|567.19|569.59|567.19|569.12|566.72|0
1651757860000|2022-05-05 13:37:40|570.44|568.04|570.91|568.51|571.1|568.7|570.44|568.04|0
1651757870000|2022-05-05 13:37:50|571.48|569.08|571.1|568.7|571.48|569.08|571.1|568.7|0
1651757880000|2022-05-05 13:38:00|571.29|568.89|570.34|567.94|571.29|568.89|570.34|567.94|0
1651757890000|2022-05-05 13:38:10|570.91|568.51|569.21|566.81|570.91|568.51|569.21|566.81|0
1651757900000|2022-05-05 13:38:20|569.96|567.56|569.02|566.62|569.96|567.56|568.93|566.53|0
1651757910000|2022-05-05 13:38:30|568.83|566.43|568.83|566.43|569.02|566.62|568.83|566.43|0
1651757920000|2022-05-05 13:38:40|568.64|566.24|565.91|563.51|568.64|566.24|565.91|563.51|0
1651757930000|2022-05-05 13:38:50|567.71|565.31|569.27|566.87|569.42|567.02|567.43|565.03|0
1651757940000|2022-05-05 13:39:00|568.14|565.74|567.57|565.17|568.14|565.74|567.57|565.17|0
1651757950000|2022-05-05 13:39:10|567|564.6|568.52|566.12|568.52|566.12|566.81|564.41|0
1651757960000|2022-05-05 13:39:20|569.56|567.16|568.89|566.49|569.56|567.16|568.52|566.12|0
1651757970000|2022-05-05 13:39:30|568.7|566.3|568.33|565.93|568.7|566.3|568.33|565.93|0
1651757980000|2022-05-05 13:39:40|569.08|566.68|569.08|566.68|569.84|567.44|568.89|566.49|0
1651757990000|2022-05-05 13:39:50|568.89|566.49|568.33|565.93|568.89|566.49|568.05|565.65|0
1651758000000|2022-05-05 13:40:00|569.08|566.68|568.14|565.74|569.08|566.68|567.95|565.55|0
1651758010000|2022-05-05 13:40:10|568.05|565.65|566.72|564.32|568.05|565.65|566.72|564.32|0
1651758020000|2022-05-05 13:40:20|566.43|564.03|567.57|565.17|567.57|565.17|566.43|564.03|0
1651758030000|2022-05-05 13:40:30|567.38|564.98|566.43|564.03|567.38|564.98|566.43|564.03|0
1651758040000|2022-05-05 13:40:40|566.62|564.22|565.86|563.46|566.62|564.22|565.86|563.46|0
1651758050000|2022-05-05 13:40:50|566.24|563.84|567.57|565.17|567.57|565.17|566.24|563.84|0
1651758060000|2022-05-05 13:41:00|568.14|565.74|567.95|565.55|568.14|565.74|567.76|565.36|0
1651758070000|2022-05-05 13:41:10|566.62|564.22|566.24|563.84|566.62|564.22|565.86|563.46|0
1651758080000|2022-05-05 13:41:20|565.86|563.46|565.49|563.09|565.86|563.46|565.3|562.9|0
1651758090000|2022-05-05 13:41:30|564.92|562.52|563.41|561.01|564.92|562.52|563.41|561.01|0
1651758100000|2022-05-05 13:41:40|563.98|561.58|563.79|561.39|564.16|561.76|563.6|561.2|0
1651758110000|2022-05-05 13:41:50|564.16|561.76|565.11|562.71|565.11|562.71|564.16|561.76|0
1651758120000|2022-05-05 13:42:00|566.05|563.65|566.24|563.84|566.62|564.22|565.49|563.09|0
1651758130000|2022-05-05 13:42:10|566.62|564.22|566.24|563.84|567.19|564.79|566.24|563.84|0
1651758140000|2022-05-05 13:42:20|566.43|564.03|566.62|564.22|567|564.6|566.43|564.03|0
1651758150000|2022-05-05 13:42:30|567|564.6|567.19|564.79|567.57|565.17|567|564.6|0
1651758160000|2022-05-05 13:42:40|566.81|564.41|567.19|564.79|567.38|564.98|566.81|564.41|0
1651758170000|2022-05-05 13:42:50|567.57|565.17|567.95|565.55|568.14|565.74|567.57|565.17|0
1651758180000|2022-05-05 13:43:00|568.51|566.11|568.7|566.3|569.37|566.97|568.51|566.11|0
1651758190000|2022-05-05 13:43:10|569.65|567.25|569.65|567.25|569.65|567.25|568.7|566.3|0
1651758200000|2022-05-05 13:43:20|570.03|567.63|570.6|568.2|570.6|568.2|569.65|567.25|0
1651758210000|2022-05-05 13:43:30|571.36|568.96|571.17|568.77|571.46|569.06|571.17|568.77|0
1651758220000|2022-05-05 13:43:40|571.08|568.68|571.36|568.96|571.36|568.96|570.79|568.39|0
1651758230000|2022-05-05 13:43:50|571.17|568.77|572.12|569.72|572.12|569.72|571.17|568.77|0
1651758240000|2022-05-05 13:44:00|571.93|569.53|572.12|569.72|572.12|569.72|571.55|569.15|0
1651758250000|2022-05-05 13:44:10|572.5|570.1|574.02|571.62|574.79|572.39|572.5|570.1|0
1651758260000|2022-05-05 13:44:20|574.6|572.2|574.79|572.39|575.36|572.96|574.6|572.2|0
1651758270000|2022-05-05 13:44:30|575.36|572.96|575.93|573.53|575.93|573.53|575.36|572.96|0
1651758280000|2022-05-05 13:44:40|576.69|574.29|577.37|574.97|577.37|574.97|576.69|574.29|0
1651758290000|2022-05-05 13:44:50|577.46|575.06|577.07|574.67|577.46|575.06|576.88|574.48|0
1651758300000|2022-05-05 13:45:00|576.69|574.29|576.22|573.82|576.69|574.29|576.22|573.82|0
1651758310000|2022-05-05 13:45:10|576.6|574.2|577.46|575.06|577.46|575.06|576.6|574.2|0
1651758320000|2022-05-05 13:45:20|577.07|574.67|576.12|573.72|577.07|574.67|575.93|573.53|0
1651758330000|2022-05-05 13:45:30|577.27|574.87|575.93|573.53|577.27|574.87|575.93|573.53|0
1651758340000|2022-05-05 13:45:40|576.5|574.1|578.03|575.63|578.03|575.63|576.31|573.91|0
1651758350000|2022-05-05 13:45:50|578.22|575.82|578.6|576.2|578.6|576.2|578.22|575.82|0
1651758360000|2022-05-05 13:46:00|578.22|575.82|578.6|576.2|578.79|576.39|578.22|575.82|0
1651758370000|2022-05-05 13:46:10|579.18|576.78|579.94|577.54|579.94|577.54|579.18|576.78|0
1651758380000|2022-05-05 13:46:20|580.33|577.93|580.33|577.93|580.33|577.93|580.13|577.73|0
1651758390000|2022-05-05 13:46:30|580.9|578.5|581.38|578.98|581.38|578.98|580.9|578.5|0
1651758400000|2022-05-05 13:46:40|581.28|578.88|580.9|578.5|581.28|578.88|580.9|578.5|0
1651758410000|2022-05-05 13:46:50|580.52|578.12|579.75|577.35|580.52|578.12|579.75|577.35|0
1651758420000|2022-05-05 13:47:00|580.13|577.73|581.09|578.69|581.09|578.69|580.13|577.73|0
1651758430000|2022-05-05 13:47:10|580.71|578.31|580.9|578.5|580.9|578.5|580.71|578.31|0
1651758440000|2022-05-05 13:47:20|580.71|578.31|580.71|578.31|580.9|578.5|580.62|578.22|0
1651758450000|2022-05-05 13:47:30|580.13|577.73|579.56|577.16|580.13|577.73|579.18|576.78|0
1651758460000|2022-05-05 13:47:40|579.37|576.97|577.67|575.27|579.37|576.97|577.67|575.27|0
1651758470000|2022-05-05 13:47:50|577.87|575.47|579.59|577.19|579.59|577.19|577.87|575.47|0
1651758480000|2022-05-05 13:48:00|579.21|576.81|579.78|577.38|580.16|577.76|579.21|576.81|0
1651758490000|2022-05-05 13:48:10|579.59|577.19|580.74|578.34|580.74|578.34|579.59|577.19|0
1651758500000|2022-05-05 13:48:20|580.55|578.15|580.93|578.53|580.93|578.53|580.36|577.96|0
1651758510000|2022-05-05 13:48:30|580.55|578.15|580.93|578.53|580.93|578.53|580.55|578.15|0
1651758520000|2022-05-05 13:48:40|581.12|578.72|580.36|577.96|581.12|578.72|580.36|577.96|0
1651758530000|2022-05-05 13:48:50|579.31|576.91|579.21|576.81|579.59|577.19|579.21|576.81|0
1651758540000|2022-05-05 13:49:00|579.78|577.38|579.97|577.57|580.55|578.15|579.78|577.38|0
1651758550000|2022-05-05 13:49:10|580.36|577.96|580.55|578.15|580.55|578.15|579.97|577.57|0
1651758560000|2022-05-05 13:49:20|580.65|578.25|581.12|578.72|581.12|578.72|580.65|578.25|0
1651758570000|2022-05-05 13:49:30|580.93|578.53|582.08|579.68|582.08|579.68|580.93|578.53|0
1651758580000|2022-05-05 13:49:40|582.46|580.06|582.85|580.45|582.85|580.45|581.89|579.49|0
1651758590000|2022-05-05 13:49:50|582.27|579.87|582.46|580.06|582.46|580.06|582.27|579.87|0
1651758600000|2022-05-05 13:50:00|582.66|580.26|584.19|581.79|584.19|581.79|582.66|580.26|0
1651758610000|2022-05-05 13:50:10|584|581.6|582.85|580.45|584|581.6|582.85|580.45|0
1651758620000|2022-05-05 13:50:20|582.27|579.87|582.08|579.68|582.46|580.06|581.7|579.3|0
1651758630000|2022-05-05 13:50:30|581.89|579.49|581.31|578.91|581.89|579.49|581.31|578.91|0
1651758640000|2022-05-05 13:50:40|581.03|578.63|580.74|578.34|581.03|578.63|580.74|578.34|0
1651758650000|2022-05-05 13:50:50|580.16|577.76|580.93|578.53|580.93|578.53|580.16|577.76|0
1651758660000|2022-05-05 13:51:00|581.12|578.72|581.31|578.91|581.89|579.49|581.12|578.72|0
1651758670000|2022-05-05 13:51:10|580.74|578.34|579.97|577.57|580.93|578.53|579.97|577.57|0
1651758680000|2022-05-05 13:51:20|579.21|576.81|579.78|577.38|579.78|577.38|579.21|576.81|0
1651758690000|2022-05-05 13:51:30|579.88|577.48|579.97|577.57|580.45|578.05|579.88|577.48|0
1651758700000|2022-05-05 13:51:40|579.78|577.38|580.74|578.34|580.74|578.34|579.78|577.38|0
1651758710000|2022-05-05 13:51:50|580.93|578.53|579.97|577.57|580.93|578.53|579.97|577.57|0
1651758720000|2022-05-05 13:52:00|579.78|577.38|581.5|579.1|581.5|579.1|579.78|577.38|0
1651758730000|2022-05-05 13:52:10|582.27|579.87|582.08|579.68|582.27|579.87|581.7|579.3|0
1651758740000|2022-05-05 13:52:20|581.89|579.49|581.7|579.3|582.08|579.68|581.7|579.3|0
1651758750000|2022-05-05 13:52:30|581.89|579.49|581.89|579.49|582.08|579.68|581.89|579.49|0
1651758760000|2022-05-05 13:52:40|582.27|579.87|582.46|580.06|582.46|580.06|582.27|579.87|0
1651758770000|2022-05-05 13:52:50|581.89|579.49|580.55|578.15|581.89|579.49|580.35|577.95|0
1651758780000|2022-05-05 13:53:00|580.93|578.53|581.6|579.2|581.7|579.3|580.93|578.53|0
1651758790000|2022-05-05 13:53:10|581.7|579.3|582.08|579.68|582.08|579.68|581.5|579.1|0
1651758800000|2022-05-05 13:53:20|581.31|578.91|581.7|579.3|581.7|579.3|580.65|578.25|0
1651758810000|2022-05-05 13:53:30|581.5|579.1|581.89|579.49|581.89|579.49|581.12|578.72|0
1651758820000|2022-05-05 13:53:40|582.27|579.87|583.04|580.64|583.04|580.64|582.27|579.87|0
1651758830000|2022-05-05 13:53:50|583.23|580.83|584|581.6|584|581.6|583.23|580.83|0
1651758840000|2022-05-05 13:54:00|584.19|581.79|584.77|582.37|584.96|582.56|584.19|581.79|0
1651758850000|2022-05-05 13:54:10|584.38|581.98|582.46|580.06|584.38|581.98|582.46|580.06|0
1651758860000|2022-05-05 13:54:20|582.27|579.87|583.23|580.83|583.23|580.83|582.27|579.87|0
1651758870000|2022-05-05 13:54:30|584.19|581.79|584.19|581.79|584.19|581.79|583.81|581.41|0
1651758880000|2022-05-05 13:54:40|583.42|581.02|583.81|581.41|583.81|581.41|583.42|581.02|0
1651758890000|2022-05-05 13:54:50|584|581.6|583.61|581.21|584.19|581.79|583.61|581.21|0
1651758900000|2022-05-05 13:55:00|583.42|581.02|581.5|579.1|583.61|581.21|581.5|579.1|0
1651758910000|2022-05-05 13:55:10|581.8|579.4|582.56|580.16|582.56|580.16|581.8|579.4|0
1651758920000|2022-05-05 13:55:20|583.04|580.64|584.38|581.98|584.38|581.98|582.65|580.25|0
1651758930000|2022-05-05 13:55:30|584|581.6|584.57|582.17|584.57|582.17|584|581.6|0
1651758940000|2022-05-05 13:55:40|584.19|581.79|585.34|582.94|585.34|582.94|584.19|581.79|0
1651758950000|2022-05-05 13:55:50|585.54|583.14|586.31|583.91|586.31|583.91|585.34|582.94|0
1651758960000|2022-05-05 13:56:00|586.11|583.71|585.92|583.52|586.11|583.71|585.34|582.94|0
1651758970000|2022-05-05 13:56:10|586.21|583.81|587.27|584.87|587.27|584.87|586.21|583.81|0
1651758980000|2022-05-05 13:56:20|586.88|584.48|587.65|585.25|587.65|585.25|586.88|584.48|0
1651758990000|2022-05-05 13:56:30|587.27|584.87|587.27|584.87|587.27|584.87|587.08|584.68|0
1651759000000|2022-05-05 13:56:40|587.65|585.25|587.85|585.45|587.85|585.45|587.27|584.87|0
1651759010000|2022-05-05 13:56:50|588.43|586.03|588.81|586.41|589|586.6|588.43|586.03|0
1651759020000|2022-05-05 13:57:00|588.23|585.83|587.46|585.06|588.23|585.83|587.46|585.06|0
1651759030000|2022-05-05 13:57:10|587.85|585.45|588.62|586.22|588.62|586.22|587.85|585.45|0
1651759040000|2022-05-05 13:57:20|588.81|586.41|589.39|586.99|589.39|586.99|588.81|586.41|0
1651759050000|2022-05-05 13:57:30|589.78|587.38|589.39|586.99|589.78|587.38|589.39|586.99|0
1651759060000|2022-05-05 13:57:40|589.58|587.18|589.78|587.38|589.78|587.38|589.39|586.99|0
1651759070000|2022-05-05 13:57:50|589.39|586.99|588.81|586.41|589.49|587.09|588.81|586.41|0
1651759080000|2022-05-05 13:58:00|588.62|586.22|588.81|586.41|589|586.6|588.62|586.22|0
1651759090000|2022-05-05 13:58:10|589.2|586.8|588.04|585.64|589.2|586.8|588.04|585.64|0
1651759100000|2022-05-05 13:58:20|588.42|586.02|587.85|585.45|588.42|586.02|587.85|585.45|0
1651759110000|2022-05-05 13:58:30|588.04|585.64|587.65|585.25|588.04|585.64|587.27|584.87|0
1651759120000|2022-05-05 13:58:40|587.46|585.06|585.83|583.43|587.46|585.06|585.83|583.43|0
1651759130000|2022-05-05 13:58:50|586.11|583.71|586.11|583.71|586.11|583.71|585.73|583.33|0
1651759140000|2022-05-05 13:59:00|586.41|584.01|587.27|584.87|587.27|584.87|586.41|584.01|0
1651759150000|2022-05-05 13:59:10|587.56|585.16|587.27|584.87|587.56|585.16|587.08|584.68|0
1651759160000|2022-05-05 13:59:20|587.65|585.25|587.27|584.87|587.65|585.25|587.27|584.87|0
1651759170000|2022-05-05 13:59:30|586.5|584.1|585.73|583.33|586.5|584.1|585.64|583.24|0
1651759180000|2022-05-05 13:59:40|585.54|583.14|585.15|582.75|585.54|583.14|584.77|582.37|0
1651759190000|2022-05-05 13:59:50|585.73|583.33|586.5|584.1|586.5|584.1|585.73|583.33|0
1651759200000|2022-05-05 14:00:00|586.69|584.29|587.65|585.25|587.65|585.25|586.69|584.29|0
1651759210000|2022-05-05 14:00:10|587.27|584.87|587.85|585.45|587.85|585.45|587.27|584.87|0
1651759220000|2022-05-05 14:00:20|588.42|586.02|587.08|584.68|588.42|586.02|587.08|584.68|0
1651759230000|2022-05-05 14:00:30|586.5|584.1|586.88|584.48|586.88|584.48|586.5|584.1|0
1651759240000|2022-05-05 14:00:40|586.69|584.29|588.72|586.32|588.72|586.32|586.69|584.29|0
1651759250000|2022-05-05 14:00:50|589|586.6|590.74|588.34|590.93|588.53|589|586.6|0
1651759260000|2022-05-05 14:01:00|589.39|586.99|587.85|585.45|589.39|586.99|587.85|585.45|0
1651759270000|2022-05-05 14:01:10|587.65|585.25|589.39|586.99|589.39|586.99|587.65|585.25|0
1651759280000|2022-05-05 14:01:20|589|586.6|588.62|586.22|589|586.6|588.62|586.22|0
1651759290000|2022-05-05 14:01:30|589|586.6|589|586.6|589.2|586.8|588.91|586.51|0
1651759300000|2022-05-05 14:01:40|588.81|586.41|589.2|586.8|589.2|586.8|588.62|586.22|0
1651759310000|2022-05-05 14:01:50|589|586.6|589.58|587.18|589.58|587.18|589|586.6|0
1651759320000|2022-05-05 14:02:00|589.88|587.48|591.13|588.73|591.13|588.73|589.88|587.48|0
1651759330000|2022-05-05 14:02:10|590.55|588.15|591.9|589.5|591.9|589.5|590.55|588.15|0
1651759340000|2022-05-05 14:02:20|592.29|589.89|592.29|589.89|592.29|589.89|592.09|589.69|0
1651759350000|2022-05-05 14:02:30|592.48|590.08|592.87|590.47|592.87|590.47|592.09|589.69|0
1651759360000|2022-05-05 14:02:40|593.06|590.66|593.64|591.24|593.64|591.24|593.06|590.66|0
1651759370000|2022-05-05 14:02:50|593.45|591.05|594.22|591.82|594.22|591.82|593.45|591.05|0
1651759380000|2022-05-05 14:03:00|594.03|591.63|592.48|590.08|594.03|591.63|592.48|590.08|0
1651759390000|2022-05-05 14:03:10|592.29|589.89|593.25|590.85|593.25|590.85|592.29|589.89|0
1651759400000|2022-05-05 14:03:20|593.45|591.05|592.44|590.04|593.45|591.05|591.66|589.26|0
1651759410000|2022-05-05 14:03:30|592.83|590.43|592.64|590.24|592.83|590.43|592.64|590.24|0
1651759420000|2022-05-05 14:03:40|592.44|590.04|594.85|592.45|595.04|592.64|592.44|590.04|0
1651759430000|2022-05-05 14:03:50|595.23|592.83|594.46|592.06|595.43|593.03|594.46|592.06|0
1651759440000|2022-05-05 14:04:00|594.65|592.25|594.85|592.45|595.04|592.64|594.46|592.06|0
1651759450000|2022-05-05 14:04:10|595.23|592.83|595.43|593.03|595.43|593.03|595.23|592.83|0
1651759460000|2022-05-05 14:04:20|595.81|593.41|596.59|594.19|596.59|594.19|595.81|593.41|0
1651759470000|2022-05-05 14:04:30|597.55|595.15|598.33|595.93|598.52|596.12|597.55|595.15|0
1651759480000|2022-05-05 14:04:40|597.17|594.77|597.55|595.15|597.75|595.35|597.17|594.77|0
1651759490000|2022-05-05 14:04:50|597.36|594.96|598.14|595.74|598.14|595.74|597.36|594.96|0
1651759500000|2022-05-05 14:05:00|598.33|595.93|598.91|596.51|599.69|597.29|598.33|595.93|0
1651759510000|2022-05-05 14:05:10|599.49|597.09|601.43|599.03|601.43|599.03|599.49|597.09|0
1651759520000|2022-05-05 14:05:20|601.24|598.84|602.79|600.39|602.79|600.39|601.24|598.84|0
1651759530000|2022-05-05 14:05:30|602.99|600.59|603.38|600.98|603.38|600.98|602.79|600.39|0
1651759540000|2022-05-05 14:05:40|602.99|600.59|602.4|600|602.99|600.59|602.4|600|0
1651759550000|2022-05-05 14:05:50|600.46|598.06|600.07|597.67|600.46|598.06|600.07|597.67|0
1651759560000|2022-05-05 14:06:00|600.46|598.06|601.43|599.03|601.63|599.23|600.46|598.06|0
1651759570000|2022-05-05 14:06:10|600.27|597.87|600.07|597.67|600.27|597.87|599.49|597.09|0
1651759580000|2022-05-05 14:06:20|600.85|598.45|600.46|598.06|601.43|599.03|600.46|598.06|0
1651759590000|2022-05-05 14:06:30|600.07|597.67|599.3|596.9|600.07|597.67|599.3|596.9|0
1651759600000|2022-05-05 14:06:40|598.91|596.51|598.91|596.51|599.1|596.7|598.91|596.51|0
1651759610000|2022-05-05 14:06:50|599.1|596.7|600|597.6|600|597.6|598.71|596.31|0
1651759620000|2022-05-05 14:07:00|600.09|597.69|599.12|596.72|600.09|597.69|599.12|596.72|0
1651759630000|2022-05-05 14:07:10|598.54|596.14|600.86|598.46|601.06|598.66|598.54|596.14|0
1651759640000|2022-05-05 14:07:20|601.64|599.24|602.22|599.82|602.22|599.82|601.64|599.24|0
1651759650000|2022-05-05 14:07:30|602.41|600.01|602.32|599.92|602.41|600.01|601.83|599.43|0
1651759660000|2022-05-05 14:07:40|602.41|600.01|603.19|600.79|603.19|600.79|602.41|600.01|0
1651759670000|2022-05-05 14:07:50|603.97|601.57|605.52|603.12|605.52|603.12|603.97|601.57|0
1651759680000|2022-05-05 14:08:00|605.91|603.51|607.47|605.07|607.47|605.07|605.91|603.51|0
1651759690000|2022-05-05 14:08:10|607.18|604.78|606.89|604.49|607.67|605.27|606.89|604.49|0
1651759700000|2022-05-05 14:08:20|606.11|603.71|605.33|602.93|606.3|603.9|605.33|602.93|0
1651759710000|2022-05-05 14:08:30|605.13|602.73|605.43|603.03|605.43|603.03|605.13|602.73|0
1651759720000|2022-05-05 14:08:40|605.91|603.51|607.86|605.46|607.86|605.46|605.91|603.51|0
1651759730000|2022-05-05 14:08:50|608.25|605.85|607.77|605.37|608.35|605.95|607.77|605.37|0
1651759740000|2022-05-05 14:09:00|608.05|605.65|606.3|603.9|608.05|605.65|606.3|603.9|0
1651759750000|2022-05-05 14:09:10|604.65|602.25|605.13|602.73|605.13|602.73|604.36|601.96|0
1651759760000|2022-05-05 14:09:20|604.94|602.54|606.3|603.9|606.3|603.9|604.55|602.15|0
1651759770000|2022-05-05 14:09:30|606.89|604.49|606.89|604.49|607.27|604.87|606.89|604.49|0
1651759780000|2022-05-05 14:09:40|605.72|603.32|604.74|602.34|605.72|603.32|604.74|602.34|0
1651759790000|2022-05-05 14:09:50|604.55|602.15|604.55|602.15|605.04|602.64|604.55|602.15|0
1651759800000|2022-05-05 14:10:00|604.74|602.34|605.72|603.32|605.72|603.32|604.65|602.25|0
1651759810000|2022-05-05 14:10:10|605.52|603.12|605.52|603.12|605.52|603.12|604.36|601.96|0
1651759820000|2022-05-05 14:10:20|605.04|602.64|604.55|602.15|605.33|602.93|604.55|602.15|0
1651759830000|2022-05-05 14:10:30|604.36|601.96|603.58|601.18|604.55|602.15|603.58|601.18|0
1651759840000|2022-05-05 14:10:40|603.97|601.57|603.38|600.98|604.36|601.96|603.38|600.98|0
1651759850000|2022-05-05 14:10:50|603.77|601.37|604.55|602.15|604.55|602.15|603.77|601.37|0
1651759860000|2022-05-05 14:11:00|605.52|603.12|605.91|603.51|606.11|603.71|605.52|603.12|0
1651759870000|2022-05-05 14:11:10|605.33|602.93|606.5|604.1|606.5|604.1|605.33|602.93|0
1651759880000|2022-05-05 14:11:20|607.47|605.07|607.27|604.87|607.47|605.07|607.08|604.68|0
1651759890000|2022-05-05 14:11:30|606.88|604.48|608.05|605.65|608.05|605.65|606.88|604.48|0
1651759900000|2022-05-05 14:11:40|608.44|606.04|610.2|607.8|610.2|607.8|608.44|606.04|0
1651759910000|2022-05-05 14:11:50|611.76|609.36|613.43|611.03|613.43|611.03|611.57|609.17|0
1651759920000|2022-05-05 14:12:00|613.52|611.12|612.06|609.66|613.52|611.12|610.59|608.19|0
1651759930000|2022-05-05 14:12:10|612.55|610.15|610|607.6|612.55|610.15|610|607.6|0
1651759940000|2022-05-05 14:12:20|610.79|608.39|610.4|608|610.79|608.39|610.11|607.71|0
1651759950000|2022-05-05 14:12:30|610|607.6|610.59|608.19|610.59|608.19|610|607.6|0
1651759960000|2022-05-05 14:12:40|612.55|610.15|610.79|608.39|612.55|610.15|610.79|608.39|0
1651759970000|2022-05-05 14:12:50|611.96|609.56|610.98|608.58|611.96|609.56|610.98|608.58|0
1651759980000|2022-05-05 14:13:00|610.79|608.39|610.79|608.39|610.79|608.39|610|607.6|0
1651759990000|2022-05-05 14:13:10|610.98|608.58|611.47|609.07|611.57|609.17|610.98|608.58|0
1651760000000|2022-05-05 14:13:20|610.4|608|611.37|608.97|611.37|608.97|610.4|608|0
1651760010000|2022-05-05 14:13:30|611.96|609.56|610.79|608.39|611.96|609.56|610.69|608.29|0
1651760020000|2022-05-05 14:13:40|609.42|607.02|609.22|606.82|609.42|607.02|608.25|605.85|0
1651760030000|2022-05-05 14:13:50|608.93|606.53|608.44|606.04|608.93|606.53|608.25|605.85|0
1651760040000|2022-05-05 14:14:00|608.83|606.43|607.47|605.07|608.83|606.43|607.47|605.07|0
1651760050000|2022-05-05 14:14:10|607.08|604.68|605.91|603.51|607.08|604.68|605.72|603.32|0
1651760060000|2022-05-05 14:14:20|605.72|603.32|605.91|603.51|606.11|603.71|605.72|603.32|0
1651760070000|2022-05-05 14:14:30|605.52|603.12|603.77|601.37|605.52|603.12|603.77|601.37|0
1651760080000|2022-05-05 14:14:40|602.8|600.4|602.61|600.21|603.38|600.98|602.61|600.21|0
1651760090000|2022-05-05 14:14:50|602.8|600.4|602.61|600.21|602.8|600.4|601.64|599.24|0
1651760100000|2022-05-05 14:15:00|601.25|598.85|602.22|599.82|602.22|599.82|601.25|598.85|0
1651760110000|2022-05-05 14:15:10|600.86|598.46|602.02|599.62|602.02|599.62|600.86|598.46|0
1651760120000|2022-05-05 14:15:20|601.64|599.24|601.64|599.24|601.64|599.24|601.44|599.04|0
1651760130000|2022-05-05 14:15:30|601.83|599.43|601.83|599.43|602.22|599.82|601.83|599.43|0
1651760140000|2022-05-05 14:15:40|603.19|600.79|603.38|600.98|603.38|600.98|603.19|600.79|0
1651760150000|2022-05-05 14:15:50|602.8|600.4|603.58|601.18|603.58|601.18|602.8|600.4|0
1651760160000|2022-05-05 14:16:00|604.55|602.15|605.62|603.22|605.72|603.32|604.55|602.15|0
1651760170000|2022-05-05 14:16:10|606.69|604.29|606.3|603.9|606.69|604.29|606.01|603.61|0
1651760180000|2022-05-05 14:16:20|606.1|603.7|606.1|603.7|606.3|603.9|606.1|603.7|0
1651760190000|2022-05-05 14:16:30|606.3|603.9|605.91|603.51|606.3|603.9|605.91|603.51|0
1651760200000|2022-05-05 14:16:40|605.13|602.73|604.16|601.76|605.13|602.73|604.16|601.76|0
1651760210000|2022-05-05 14:16:50|604.94|602.54|606.69|604.29|606.69|604.29|604.94|602.54|0
1651760220000|2022-05-05 14:17:00|609.03|606.63|607.27|604.87|609.03|606.63|607.27|604.87|0
1651760230000|2022-05-05 14:17:10|606.88|604.48|603.77|601.37|606.88|604.48|603.77|601.37|0
1651760240000|2022-05-05 14:17:20|603.97|601.57|604.35|601.95|604.35|601.95|603.58|601.18|0
1651760250000|2022-05-05 14:17:30|603.19|600.79|604.35|601.95|604.35|601.95|603.19|600.79|0
1651760260000|2022-05-05 14:17:40|606.1|603.7|605.13|602.73|606.49|604.09|604.74|602.34|0
1651760270000|2022-05-05 14:17:50|604.55|602.15|605.13|602.73|605.52|603.12|604.55|602.15|0
1651760280000|2022-05-05 14:18:00|604.94|602.54|605.33|602.93|605.33|602.93|604.94|602.54|0
1651760290000|2022-05-05 14:18:10|603.87|601.47|603.19|600.79|603.87|601.47|603.19|600.79|0
1651760300000|2022-05-05 14:18:20|602.8|600.4|602.41|600.01|603.19|600.79|602.41|600.01|0
1651760310000|2022-05-05 14:18:30|602.22|599.82|603.58|601.18|603.58|601.18|602.22|599.82|0
1651760320000|2022-05-05 14:18:40|604.84|602.44|604.94|602.54|605.33|602.93|604.55|602.15|0
1651760330000|2022-05-05 14:18:50|605.13|602.73|604.94|602.54|605.13|602.73|604.94|602.54|0
1651760340000|2022-05-05 14:19:00|605.71|603.31|606.3|603.9|606.3|603.9|605.71|603.31|0
1651760350000|2022-05-05 14:19:10|605.33|602.93|605.52|603.12|605.91|603.51|605.33|602.93|0
1651760360000|2022-05-05 14:19:20|604.35|601.95|603.48|601.08|604.35|601.95|603.38|600.98|0
1651760370000|2022-05-05 14:19:30|604.74|602.34|603.77|601.37|604.74|602.34|603.77|601.37|0
1651760380000|2022-05-05 14:19:40|604.55|602.15|603.77|601.37|604.94|602.54|603.77|601.37|0
1651760390000|2022-05-05 14:19:50|604.35|601.95|603.77|601.37|604.55|602.15|603.77|601.37|0
1651760400000|2022-05-05 14:20:00|603.96|601.56|604.94|602.54|604.94|602.54|603.77|601.37|0
1651760410000|2022-05-05 14:20:10|604.35|601.95|603.77|601.37|604.35|601.95|603.58|601.18|0
1651760420000|2022-05-05 14:20:20|605.23|602.83|606.1|603.7|606.1|603.7|605.23|602.83|0
1651760430000|2022-05-05 14:20:30|605.91|603.51|605.91|603.51|605.91|603.51|604.94|602.54|0
1651760440000|2022-05-05 14:20:40|606.3|603.9|608.44|606.04|608.44|606.04|606.3|603.9|0
1651760450000|2022-05-05 14:20:50|608.25|605.85|607.86|605.46|608.25|605.85|607.86|605.46|0
1651760460000|2022-05-05 14:21:00|608.83|606.43|608.05|605.65|608.93|606.53|608.05|605.65|0
1651760470000|2022-05-05 14:21:10|606.49|604.09|607.27|604.87|607.27|604.87|606.49|604.09|0
1651760480000|2022-05-05 14:21:20|605.71|603.31|604.35|601.95|605.71|603.31|604.35|601.95|0
1651760490000|2022-05-05 14:21:30|605.32|602.92|606.49|604.09|606.49|604.09|605.32|602.92|0
1651760500000|2022-05-05 14:21:40|606.98|604.58|607.08|604.68|607.27|604.87|606.98|604.58|0
1651760510000|2022-05-05 14:21:50|607.47|605.07|607.47|605.07|607.47|605.07|607.08|604.68|0
1651760520000|2022-05-05 14:22:00|609.42|607.02|607.66|605.26|609.42|607.02|607.66|605.26|0
1651760530000|2022-05-05 14:22:10|606.3|603.9|605.52|603.12|606.3|603.9|605.32|602.92|0
1651760540000|2022-05-05 14:22:20|606.3|603.9|605.32|602.92|606.3|603.9|605.32|602.92|0
1651760550000|2022-05-05 14:22:30|606.3|603.9|606.88|604.48|606.88|604.48|606.3|603.9|0
1651760560000|2022-05-05 14:22:40|607.66|605.26|608.64|606.24|608.64|606.24|607.66|605.26|0
1651760570000|2022-05-05 14:22:50|609.42|607.02|611.57|609.17|611.57|609.17|609.42|607.02|0
1651760580000|2022-05-05 14:23:00|611.76|609.36|611.76|609.36|611.76|609.36|611.17|608.77|0
1651760590000|2022-05-05 14:23:10|611.96|609.56|612.93|610.53|612.93|610.53|611.96|609.56|0
1651760600000|2022-05-05 14:23:20|614.89|612.49|616.07|613.67|616.07|613.67|614.89|612.49|0
1651760610000|2022-05-05 14:23:30|617.15|614.75|617.84|615.44|617.84|615.44|617.15|614.75|0
1651760620000|2022-05-05 14:23:40|617.05|614.65|616.46|614.06|617.05|614.65|616.46|614.06|0
1651760630000|2022-05-05 14:23:50|616.86|614.46|615.78|613.38|616.86|614.46|615.78|613.38|0
1651760640000|2022-05-05 14:24:00|615.48|613.08|615.29|612.89|615.87|613.47|615.29|612.89|0
1651760650000|2022-05-05 14:24:10|613.94|611.54|615.87|613.47|615.87|613.47|613.94|611.54|0
1651760660000|2022-05-05 14:24:20|615.67|613.27|615.28|612.88|615.97|613.57|615.28|612.88|0
1651760670000|2022-05-05 14:24:30|614.89|612.49|614.69|612.29|615.28|612.88|614.69|612.29|0
1651760680000|2022-05-05 14:24:40|615.19|612.79|616.65|614.25|616.65|614.25|615.19|612.79|0
1651760690000|2022-05-05 14:24:50|616.06|613.66|616.64|614.24|616.64|614.24|616.06|613.66|0
1651760700000|2022-05-05 14:25:00|616.05|613.65|615.86|613.46|616.25|613.85|615.66|613.26|0
1651760710000|2022-05-05 14:25:10|615.57|613.17|615.66|613.26|615.86|613.46|615.57|613.17|0
1651760720000|2022-05-05 14:25:20|615.27|612.87|615.86|613.46|615.86|613.46|615.27|612.87|0
1651760730000|2022-05-05 14:25:30|615.66|613.26|615.86|613.46|616.25|613.85|615.66|613.26|0
1651760740000|2022-05-05 14:25:40|615.47|613.07|615.66|613.26|615.66|613.26|614.69|612.29|0
1651760750000|2022-05-05 14:25:50|615.47|613.07|616.64|614.24|616.64|614.24|615.47|613.07|0
1651760760000|2022-05-05 14:26:00|616.25|613.85|616.45|614.05|617.23|614.83|616.25|613.85|0
1651760770000|2022-05-05 14:26:10|615.77|613.37|615.27|612.87|615.86|613.46|615.27|612.87|0
1651760780000|2022-05-05 14:26:20|615.66|613.26|615.08|612.68|615.86|613.46|615.08|612.68|0
1651760790000|2022-05-05 14:26:30|614.49|612.09|613.03|610.63|614.49|612.09|613.03|610.63|0
1651760800000|2022-05-05 14:26:40|612.93|610.53|612.93|610.53|613.23|610.83|612.93|610.53|0
1651760810000|2022-05-05 14:26:50|613.13|610.73|611.96|609.56|613.13|610.73|611.96|609.56|0
1651760820000|2022-05-05 14:27:00|611.57|609.17|612.25|609.85|612.25|609.85|611.57|609.17|0
1651760830000|2022-05-05 14:27:10|612.35|609.95|612.35|609.95|612.35|609.95|612.15|609.75|0
1651760840000|2022-05-05 14:27:20|612.93|610.53|611.96|609.56|612.93|610.53|611.96|609.56|0
1651760850000|2022-05-05 14:27:30|612.15|609.75|612.35|609.95|612.74|610.34|612.15|609.75|0
1651760860000|2022-05-05 14:27:40|612.93|610.53|611.37|608.97|612.93|610.53|611.37|608.97|0
1651760870000|2022-05-05 14:27:50|611.96|609.56|611.96|609.56|612.15|609.75|611.57|609.17|0
1651760880000|2022-05-05 14:28:00|611.57|609.17|611.96|609.56|611.96|609.56|611.37|608.97|0
1651760890000|2022-05-05 14:28:10|612.15|609.75|612.74|610.34|612.74|610.34|612.15|609.75|0
1651760900000|2022-05-05 14:28:20|612.54|610.14|613.32|610.92|613.32|610.92|612.54|610.14|0
1651760910000|2022-05-05 14:28:30|614.3|611.9|613.91|611.51|614.3|611.9|613.71|611.31|0
1651760920000|2022-05-05 14:28:40|613.71|611.31|614.2|611.8|614.2|611.8|613.71|611.31|0
1651760930000|2022-05-05 14:28:50|614.3|611.9|612.93|610.53|614.3|611.9|612.93|610.53|0
1651760940000|2022-05-05 14:29:00|613.32|610.92|613.32|610.92|613.32|610.92|613.12|610.72|0
1651760950000|2022-05-05 14:29:10|613.51|611.11|612.93|610.53|613.51|611.11|612.93|610.53|0
1651760960000|2022-05-05 14:29:20|613.12|610.72|613.81|611.41|613.81|611.41|613.12|610.72|0
1651760970000|2022-05-05 14:29:30|614.69|612.29|614.88|612.48|614.88|612.48|614.49|612.09|0
1651760980000|2022-05-05 14:29:40|616.25|613.85|616.05|613.65|616.84|614.44|616.05|613.65|0
1651760990000|2022-05-05 14:29:50|616.25|613.85|616.84|614.44|616.84|614.44|616.05|613.65|0
1651761000000|2022-05-05 14:30:00|617.81|615.41|616.64|614.24|617.81|615.41|616.64|614.24|0
1651761010000|2022-05-05 14:30:10|616.44|614.04|615.86|613.46|616.44|614.04|615.86|613.46|0
1651761020000|2022-05-05 14:30:20|615.47|613.07|615.86|613.46|615.86|613.46|615.47|613.07|0
1651761030000|2022-05-05 14:30:30|616.25|613.85|615.27|612.87|616.25|613.85|615.08|612.68|0
1651761040000|2022-05-05 14:30:40|614.3|611.9|614.49|612.09|614.49|612.09|614.3|611.9|0
1651761050000|2022-05-05 14:30:50|615.08|612.68|615.27|612.87|615.27|612.87|615.08|612.68|0
1651761060000|2022-05-05 14:31:00|615.86|613.46|615.47|613.07|615.86|613.46|615.27|612.87|0
1651761070000|2022-05-05 14:31:10|615.08|612.68|615.27|612.87|615.86|613.46|615.08|612.68|0
1651761080000|2022-05-05 14:31:20|615.47|613.07|615.47|613.07|615.76|613.36|615.47|613.07|0
1651761090000|2022-05-05 14:31:30|615.86|613.46|616.15|613.75|616.15|613.75|615.86|613.46|0
1651761100000|2022-05-05 14:31:40|616.05|613.65|617.23|614.83|617.23|614.83|616.05|613.65|0
1651761110000|2022-05-05 14:31:50|617.03|614.63|615.27|612.87|617.03|614.63|615.27|612.87|0
1651761120000|2022-05-05 14:32:00|615.86|613.46|615.86|613.46|616.44|614.04|615.86|613.46|0
1651761130000|2022-05-05 14:32:10|616.05|613.65|617.52|615.12|617.52|615.12|616.05|613.65|0
1651761140000|2022-05-05 14:32:20|617.81|615.41|618.89|616.49|618.89|616.49|617.81|615.41|0
1651761150000|2022-05-05 14:32:30|619.77|617.37|619.29|616.89|620.16|617.76|619.29|616.89|0
1651761160000|2022-05-05 14:32:40|619.58|617.18|620.36|617.96|620.36|617.96|619.58|617.18|0
1651761170000|2022-05-05 14:32:50|621.15|618.75|621.54|619.14|621.73|619.33|621.15|618.75|0
1651761180000|2022-05-05 14:33:00|620.75|618.35|620.95|618.55|620.95|618.55|620.75|618.35|0
1651761190000|2022-05-05 14:33:10|621.25|618.85|620.95|618.55|621.25|618.85|620.75|618.35|0
1651761200000|2022-05-05 14:33:20|621.54|619.14|621.54|619.14|621.54|619.14|621.34|618.94|0
1651761210000|2022-05-05 14:33:30|621.73|619.33|621.34|618.94|621.73|619.33|621.34|618.94|0
1651761220000|2022-05-05 14:33:40|621.15|618.75|620.75|618.35|621.34|618.94|620.75|618.35|0
1651761230000|2022-05-05 14:33:50|621.34|618.94|621.54|619.14|621.54|619.14|621.34|618.94|0
1651761240000|2022-05-05 14:34:00|620.16|617.76|620.56|618.16|620.56|618.16|619.77|617.37|0
1651761250000|2022-05-05 14:34:10|620.75|618.35|621.15|618.75|621.15|618.75|620.56|618.16|0
1651761260000|2022-05-05 14:34:20|620.75|618.35|620.75|618.35|621.34|618.94|620.75|618.35|0
1651761270000|2022-05-05 14:34:30|620.95|618.55|620.16|617.76|620.95|618.55|620.16|617.76|0
1651761280000|2022-05-05 14:34:40|620.36|617.96|619.77|617.37|620.36|617.96|619.77|617.37|0
1651761290000|2022-05-05 14:34:50|619.58|617.18|619.58|617.18|619.97|617.57|619.58|617.18|0
1651761300000|2022-05-05 14:35:00|618.99|616.59|619.97|617.57|620.36|617.96|618.99|616.59|0
1651761310000|2022-05-05 14:35:10|620.36|617.96|620.16|617.76|620.56|618.16|620.16|617.76|0
1651761320000|2022-05-05 14:35:20|619.77|617.37|617.42|615.02|619.77|617.37|617.42|615.02|0
1651761330000|2022-05-05 14:35:30|617.52|615.12|617.42|615.02|617.52|615.12|617.23|614.83|0
1651761340000|2022-05-05 14:35:40|616.83|614.43|616.83|614.43|617.23|614.83|616.83|614.43|0
1651761350000|2022-05-05 14:35:50|616.64|614.24|616.05|613.65|616.64|614.24|615.96|613.56|0
1651761360000|2022-05-05 14:36:00|616.44|614.04|615.76|613.36|616.44|614.04|615.66|613.26|0
1651761370000|2022-05-05 14:36:10|615.66|613.26|616.83|614.43|616.83|614.43|615.66|613.26|0
1651761380000|2022-05-05 14:36:20|617.42|615.02|618.99|616.59|618.99|616.59|617.42|615.02|0
1651761390000|2022-05-05 14:36:30|619.97|617.57|619.38|616.98|620.36|617.96|619.38|616.98|0
1651761400000|2022-05-05 14:36:40|619.77|617.37|621.34|618.94|621.73|619.33|619.77|617.37|0
1651761410000|2022-05-05 14:36:50|621.54|619.14|620.75|618.35|621.54|619.14|620.75|618.35|0
1651761420000|2022-05-05 14:37:00|621.34|618.94|621.54|619.14|621.54|619.14|621.14|618.74|0
1651761430000|2022-05-05 14:37:10|621.73|619.33|620.95|618.55|621.73|619.33|620.95|618.55|0
1651761440000|2022-05-05 14:37:20|619.58|617.18|618.79|616.39|619.58|617.18|618.4|616|0
1651761450000|2022-05-05 14:37:30|618.7|616.3|620.56|618.16|620.56|618.16|618.7|616.3|0
1651761460000|2022-05-05 14:37:40|620.75|618.35|620.66|618.26|620.75|618.35|620.36|617.96|0
1651761470000|2022-05-05 14:37:50|620.56|618.16|620.75|618.35|620.75|618.35|620.16|617.76|0
1651761480000|2022-05-05 14:38:00|621.05|618.65|623.31|620.91|623.31|620.91|620.95|618.55|0
1651761490000|2022-05-05 14:38:10|622.52|620.12|622.91|620.51|623.11|620.71|622.52|620.12|0
1651761500000|2022-05-05 14:38:20|623.31|620.91|623.7|621.3|623.7|621.3|623.3|620.9|0
1651761510000|2022-05-05 14:38:30|623.5|621.1|622.52|620.12|623.5|621.1|622.13|619.73|0
1651761520000|2022-05-05 14:38:40|622.13|619.73|620.75|618.35|622.13|619.73|620.75|618.35|0
1651761530000|2022-05-05 14:38:50|620.56|618.16|620.56|618.16|621.34|618.94|620.56|618.16|0
1651761540000|2022-05-05 14:39:00|620.75|618.35|621.73|619.33|621.73|619.33|620.75|618.35|0
1651761550000|2022-05-05 14:39:10|622.32|619.92|623.21|620.81|623.21|620.81|622.32|619.92|0
1651761560000|2022-05-05 14:39:20|623.11|620.71|622.72|620.32|623.3|620.9|622.72|620.32|0
1651761570000|2022-05-05 14:39:30|623.11|620.71|626.06|623.66|626.06|623.66|623.11|620.71|0
1651761580000|2022-05-05 14:39:40|626.45|624.05|626.06|623.66|626.65|624.25|625.86|623.46|0
1651761590000|2022-05-05 14:39:50|626.26|623.86|626.26|623.86|626.65|624.25|626.26|623.86|0
1651761600000|2022-05-05 14:40:00|626.65|624.25|626.45|624.05|626.65|624.25|626.45|624.05|0
1651761610000|2022-05-05 14:40:10|626.26|623.86|625.27|622.87|626.26|623.86|625.08|622.68|0
1651761620000|2022-05-05 14:40:20|625.97|623.57|627.61|625.21|627.61|625.21|625.97|623.57|0
1651761630000|2022-05-05 14:40:30|627.41|625.01|627.02|624.62|627.41|625.01|626.23|623.83|0
1651761640000|2022-05-05 14:40:40|627.21|624.81|626.62|624.22|627.61|625.21|626.62|624.22|0
1651761650000|2022-05-05 14:40:50|626.43|624.03|627.02|624.62|627.02|624.62|626.43|624.03|0
1651761660000|2022-05-05 14:41:00|627.41|625.01|627.21|624.81|627.41|625.01|627.21|624.81|0
1651761670000|2022-05-05 14:41:10|627.02|624.62|627.8|625.4|627.8|625.4|626.82|624.42|0
1651761680000|2022-05-05 14:41:20|627.61|625.21|627.8|625.4|627.8|625.4|627.61|625.21|0
1651761690000|2022-05-05 14:41:30|628.89|626.49|630.56|628.16|630.56|628.16|628.89|626.49|0
1651761700000|2022-05-05 14:41:40|631.55|629.15|631.55|629.15|631.55|629.15|630.95|628.55|0
1651761710000|2022-05-05 14:41:50|631.35|628.95|631.94|629.54|631.94|629.54|630.76|628.36|0
1651761720000|2022-05-05 14:42:00|632.34|629.94|632.34|629.94|632.34|629.94|631.55|629.15|0
1651761730000|2022-05-05 14:42:10|631.74|629.34|630.56|628.16|631.74|629.34|630.56|628.16|0
1651761740000|2022-05-05 14:42:20|632.22|629.82|630.7|628.3|632.22|629.82|630.7|628.3|0
1651761750000|2022-05-05 14:42:30|630.9|628.5|633.27|630.87|634.06|631.66|630.9|628.5|0
1651761760000|2022-05-05 14:42:40|632.98|630.58|634.65|632.25|635.05|632.65|632.98|630.58|0
1651761770000|2022-05-05 14:42:50|634.06|631.66|634.65|632.25|634.65|632.25|634.06|631.66|0
1651761780000|2022-05-05 14:43:00|634.85|632.45|635.05|632.65|635.05|632.65|634.65|632.25|0
1651761790000|2022-05-05 14:43:10|634.45|632.05|633.27|630.87|634.85|632.45|633.27|630.87|0
1651761800000|2022-05-05 14:43:20|632.88|630.48|630.91|628.51|633.08|630.68|630.91|628.51|0
1651761810000|2022-05-05 14:43:30|630.71|628.31|628.56|626.16|630.71|628.31|628.56|626.16|0
1651761820000|2022-05-05 14:43:40|628.66|626.26|627.97|625.57|628.66|626.26|627.38|624.98|0
1651761830000|2022-05-05 14:43:50|627.57|625.17|628.16|625.76|628.16|625.76|627.57|625.17|0
1651761840000|2022-05-05 14:44:00|627.38|624.98|627.77|625.37|628.16|625.76|627.38|624.98|0
1651761850000|2022-05-05 14:44:10|626.99|624.59|627.38|624.98|627.97|625.57|626.99|624.59|0
1651761860000|2022-05-05 14:44:20|626.79|624.39|625.81|623.41|626.79|624.39|625.81|623.41|0
1651761870000|2022-05-05 14:44:30|626.01|623.61|625.81|623.41|626.01|623.61|625.03|622.63|0
1651761880000|2022-05-05 14:44:40|626.4|624|625.22|622.82|626.4|624|625.22|622.82|0
1651761890000|2022-05-05 14:44:50|625.62|623.22|625.03|622.63|626.2|623.8|625.03|622.63|0
1651761900000|2022-05-05 14:45:00|626.2|623.8|624.64|622.24|626.2|623.8|624.64|622.24|0
1651761910000|2022-05-05 14:45:10|624.83|622.43|623.86|621.46|625.22|622.82|623.86|621.46|0
1651761920000|2022-05-05 14:45:20|623.46|621.06|623.46|621.06|623.86|621.46|623.46|621.06|0
1651761930000|2022-05-05 14:45:30|624.25|621.85|624.05|621.65|624.25|621.85|623.66|621.26|0
1651761940000|2022-05-05 14:45:40|624.83|622.43|626.4|624|626.4|624|624.83|622.43|0
1651761950000|2022-05-05 14:45:50|626.59|624.19|625.42|623.02|626.59|624.19|625.42|623.02|0
1651761960000|2022-05-05 14:46:00|625.81|623.41|625.22|622.82|625.81|623.41|624.25|621.85|0
1651761970000|2022-05-05 14:46:10|625.62|623.22|625.91|623.51|626.2|623.8|625.62|623.22|0
1651761980000|2022-05-05 14:46:20|626.2|623.8|627.38|624.98|627.57|625.17|626.2|623.8|0
1651761990000|2022-05-05 14:46:30|626.79|624.39|626.4|624|626.79|624.39|626.4|624|0
1651762000000|2022-05-05 14:46:40|626.99|624.59|625.81|623.41|626.99|624.59|625.81|623.41|0
1651762010000|2022-05-05 14:46:50|626.2|623.8|626.59|624.19|626.99|624.59|626.2|623.8|0
1651762020000|2022-05-05 14:47:00|626.2|623.8|627.18|624.78|627.18|624.78|626.2|623.8|0
1651762030000|2022-05-05 14:47:10|627.97|625.57|628.36|625.96|628.36|625.96|627.97|625.57|0
1651762040000|2022-05-05 14:47:20|628.75|626.35|629.54|627.14|629.54|627.14|628.75|626.35|0
1651762050000|2022-05-05 14:47:30|629.73|627.33|629.83|627.43|629.93|627.53|629.73|627.33|0
1651762060000|2022-05-05 14:47:40|630.32|627.92|630.91|628.51|631.3|628.9|630.32|627.92|0
1651762070000|2022-05-05 14:47:50|631.21|628.81|631.5|629.1|631.5|629.1|630.91|628.51|0
1651762080000|2022-05-05 14:48:00|631.11|628.71|631.5|629.1|631.7|629.3|631.11|628.71|0
1651762090000|2022-05-05 14:48:10|631.7|629.3|633.18|630.78|633.18|630.78|631.7|629.3|0
1651762100000|2022-05-05 14:48:20|633.27|630.87|634.06|631.66|634.26|631.86|633.27|630.87|0
1651762110000|2022-05-05 14:48:30|634.26|631.86|635.44|633.04|635.44|633.04|634.06|631.66|0
1651762120000|2022-05-05 14:48:40|636.42|634.02|636.62|634.22|636.62|634.22|636.42|634.02|0
1651762130000|2022-05-05 14:48:50|637.41|635.01|638.2|635.8|638.2|635.8|637.41|635.01|0
1651762140000|2022-05-05 14:49:00|637.21|634.81|637.61|635.21|637.61|635.21|637.21|634.81|0
1651762150000|2022-05-05 14:49:10|637.91|635.51|637.21|634.81|637.91|635.51|637.21|634.81|0
1651762160000|2022-05-05 14:49:20|637.81|635.41|637.41|635.01|638.11|635.71|637.41|635.01|0
1651762170000|2022-05-05 14:49:30|637.02|634.62|636.23|633.83|637.02|634.62|636.23|633.83|0
1651762180000|2022-05-05 14:49:40|635.83|633.43|637.02|634.62|637.02|634.62|635.83|633.43|0
1651762190000|2022-05-05 14:49:50|637.51|635.11|637.21|634.81|637.51|635.11|637.21|634.81|0
1651762200000|2022-05-05 14:50:00|638|635.6|638.79|636.39|638.79|636.39|637.81|635.41|0
1651762210000|2022-05-05 14:50:10|638.99|636.59|639.78|637.38|640.38|637.98|638.99|636.59|0
1651762220000|2022-05-05 14:50:20|639.69|637.29|639.78|637.38|639.78|637.38|639.59|637.19|0
1651762230000|2022-05-05 14:50:30|639.98|637.58|641.17|638.77|641.17|638.77|639.98|637.58|0
1651762240000|2022-05-05 14:50:40|640.77|638.37|641.17|638.77|641.17|638.77|640.58|638.18|0
1651762250000|2022-05-05 14:50:50|641.37|638.97|641.37|638.97|641.37|638.97|640.77|638.37|0
1651762260000|2022-05-05 14:51:00|640.38|637.98|640.97|638.57|641.17|638.77|640.38|637.98|0
1651762270000|2022-05-05 14:51:10|641.76|639.36|640.58|638.18|641.76|639.36|640.58|638.18|0
1651762280000|2022-05-05 14:51:20|638.99|636.59|635.34|632.94|638.99|636.59|635.34|632.94|0
1651762290000|2022-05-05 14:51:30|635.04|632.64|637.21|634.81|637.21|634.81|635.04|632.64|0
1651762300000|2022-05-05 14:51:40|636.62|634.22|635.24|632.84|636.62|634.22|635.24|632.84|0
1651762310000|2022-05-05 14:51:50|633.86|631.46|634.45|632.05|634.65|632.25|633.86|631.46|0
1651762320000|2022-05-05 14:52:00|634.85|632.45|634.65|632.25|635.24|632.84|634.65|632.25|0
1651762330000|2022-05-05 14:52:10|634.85|632.45|636.39|633.99|636.39|633.99|634.85|632.45|0
1651762340000|2022-05-05 14:52:20|635.4|633|634.92|632.52|635.4|633|634.03|631.63|0
1651762350000|2022-05-05 14:52:30|635.21|632.81|637.96|635.56|637.96|635.56|635.21|632.81|0
1651762360000|2022-05-05 14:52:40|638.75|636.35|637.41|635.01|638.75|636.35|637.41|635.01|0
1651762370000|2022-05-05 14:52:50|638.11|635.71|640.57|638.17|640.57|638.17|638.11|635.71|0
1651762380000|2022-05-05 14:53:00|639.39|636.99|640.57|638.17|640.57|638.17|639.39|636.99|0
1651762390000|2022-05-05 14:53:10|639.98|637.58|638.4|636|639.98|637.58|638.4|636|0
1651762400000|2022-05-05 14:53:20|638.79|636.39|639.39|636.99|639.49|637.09|638.79|636.39|0
1651762410000|2022-05-05 14:53:30|639.19|636.79|638.4|636|639.19|636.79|638.11|635.71|0
1651762420000|2022-05-05 14:53:40|638.3|635.9|639.58|637.18|639.58|637.18|638.3|635.9|0
1651762430000|2022-05-05 14:53:50|639.78|637.38|639.89|637.49|639.89|637.49|639.19|636.79|0
1651762440000|2022-05-05 14:54:00|639.58|637.18|638.99|636.59|639.58|637.18|638.99|636.59|0
1651762450000|2022-05-05 14:54:10|639.39|636.99|639.39|636.99|639.39|636.99|638.4|636|0
1651762460000|2022-05-05 14:54:20|639.89|637.49|638.6|636.2|639.89|637.49|638.6|636.2|0
1651762470000|2022-05-05 14:54:30|639.39|636.99|638.79|636.39|639.39|636.99|638.79|636.39|0
1651762480000|2022-05-05 14:54:40|638.99|636.59|637.81|635.41|638.99|636.59|637.81|635.41|0
1651762490000|2022-05-05 14:54:50|637.61|635.21|637.21|634.81|637.61|635.21|636.72|634.32|0
1651762500000|2022-05-05 14:55:00|636.23|633.83|636.23|633.83|636.62|634.22|635.24|632.84|0
1651762510000|2022-05-05 14:55:10|635.44|633.04|635.63|633.23|635.63|633.23|635.34|632.94|0
1651762520000|2022-05-05 14:55:20|634.84|632.44|632.48|630.08|634.84|632.44|632.09|629.69|0
1651762530000|2022-05-05 14:55:30|633.27|630.87|632.09|629.69|633.47|631.07|632.09|629.69|0
1651762540000|2022-05-05 14:55:40|633.07|630.67|632.68|630.28|633.07|630.67|632.48|630.08|0
1651762550000|2022-05-05 14:55:50|632.28|629.88|632.87|630.47|632.87|630.47|632.28|629.88|0
1651762560000|2022-05-05 14:56:00|633.47|631.07|634.84|632.44|634.95|632.55|633.47|631.07|0
1651762570000|2022-05-05 14:56:10|636.03|633.63|634.65|632.25|636.03|633.63|634.65|632.25|0
1651762580000|2022-05-05 14:56:20|634.84|632.44|636.42|634.02|636.42|634.02|634.65|632.25|0
1651762590000|2022-05-05 14:56:30|636.82|634.42|636.62|634.22|636.82|634.42|636.42|634.02|0
1651762600000|2022-05-05 14:56:40|637.01|634.61|636.42|634.02|637.01|634.61|636.42|634.02|0
1651762610000|2022-05-05 14:56:50|636.23|633.83|635.63|633.23|636.23|633.83|635.63|633.23|0
1651762620000|2022-05-05 14:57:00|635.54|633.14|635.63|633.23|635.83|633.43|635.54|633.14|0
1651762630000|2022-05-05 14:57:10|635.34|632.94|636.42|634.02|636.42|634.02|635.34|632.94|0
1651762640000|2022-05-05 14:57:20|637.01|634.61|636.03|633.63|637.01|634.61|636.03|633.63|0
1651762650000|2022-05-05 14:57:30|634.36|631.96|635.44|633.04|635.63|633.23|634.36|631.96|0
1651762660000|2022-05-05 14:57:40|636.03|633.63|636.52|634.12|636.52|634.12|636.03|633.63|0
1651762670000|2022-05-05 14:57:50|636.82|634.42|636.22|633.82|636.82|634.42|636.22|633.82|0
1651762680000|2022-05-05 14:58:00|636.42|634.02|636.22|633.82|636.82|634.42|636.22|633.82|0
1651762690000|2022-05-05 14:58:10|635.63|633.23|634.45|632.05|636.03|633.63|634.45|632.05|0
1651762700000|2022-05-05 14:58:20|634.06|631.66|634.65|632.25|634.65|632.25|634.06|631.66|0
1651762710000|2022-05-05 14:58:30|634.45|632.05|635.34|632.94|635.83|633.43|634.45|632.05|0
1651762720000|2022-05-05 14:58:40|635.04|632.64|635.63|633.23|635.63|633.23|634.84|632.44|0
1651762730000|2022-05-05 14:58:50|635.24|632.84|634.95|632.55|635.24|632.84|634.84|632.44|0
1651762740000|2022-05-05 14:59:00|634.06|631.66|634.36|631.96|634.36|631.96|633.86|631.46|0
1651762750000|2022-05-05 14:59:10|633.27|630.87|631.89|629.49|633.27|630.87|631.5|629.1|0
1651762760000|2022-05-05 14:59:20|631.69|629.29|630.51|628.11|631.69|629.29|630.51|628.11|0
1651762770000|2022-05-05 14:59:30|630.91|628.51|629.92|627.52|630.91|628.51|629.92|627.52|0
1651762780000|2022-05-05 14:59:40|629.73|627.33|630.71|628.31|630.71|628.31|629.73|627.33|0
1651762790000|2022-05-05 14:59:50|630.12|627.72|629.73|627.33|630.51|628.11|629.73|627.33|0
1651762800000|2022-05-05 15:00:00|630.71|628.31|630.32|627.92|631.3|628.9|630.32|627.92|0
1651762810000|2022-05-05 15:00:10|631.1|628.7|630.91|628.51|631.1|628.7|630.91|628.51|0
1651762820000|2022-05-05 15:00:20|629.73|627.33|630.42|628.02|630.42|628.02|629.73|627.33|0
1651762830000|2022-05-05 15:00:30|630.32|627.92|629.53|627.13|630.32|627.92|629.53|627.13|0
1651762840000|2022-05-05 15:00:40|629.73|627.33|628.55|626.15|629.73|627.33|628.55|626.15|0
1651762850000|2022-05-05 15:00:50|627.37|624.97|627.37|624.97|627.57|625.17|627.37|624.97|0
1651762860000|2022-05-05 15:01:00|627.77|625.37|629.73|627.33|629.73|627.33|627.77|625.37|0
1651762870000|2022-05-05 15:01:10|629.34|626.94|628.55|626.15|629.34|626.94|628.55|626.15|0
1651762880000|2022-05-05 15:01:20|629.92|627.52|630.51|628.11|631.1|628.7|629.92|627.52|0
1651762890000|2022-05-05 15:01:30|631.01|628.61|631.1|628.7|631.1|628.7|631.01|628.61|0
1651762900000|2022-05-05 15:01:40|630.71|628.31|631.5|629.1|631.5|629.1|630.71|628.31|0
1651762910000|2022-05-05 15:01:50|631.69|629.29|632.09|629.69|632.48|630.08|631.69|629.29|0
1651762920000|2022-05-05 15:02:00|632.19|629.79|631.89|629.49|632.48|630.08|631.69|629.29|0
1651762930000|2022-05-05 15:02:10|632.09|629.69|633.86|631.46|633.86|631.46|632.09|629.69|0
1651762940000|2022-05-05 15:02:20|634.45|632.05|634.65|632.25|634.65|632.25|634.45|632.05|0
1651762950000|2022-05-05 15:02:30|634.84|632.44|635.34|632.94|635.34|632.94|634.84|632.44|0
1651762960000|2022-05-05 15:02:40|635.04|632.64|635.24|632.84|635.63|633.23|634.84|632.44|0
1651762970000|2022-05-05 15:02:50|636.22|633.82|635.93|633.53|637.01|634.61|635.93|633.53|0
1651762980000|2022-05-05 15:03:00|636.22|633.82|635.83|633.43|636.42|634.02|635.83|633.43|0
1651762990000|2022-05-05 15:03:10|636.42|634.02|637.01|634.61|637.12|634.72|636.42|634.02|0
1651763000000|2022-05-05 15:03:20|637.41|635.01|637.41|635.01|637.41|635.01|637.01|634.61|0
1651763010000|2022-05-05 15:03:30|636.42|634.02|637.61|635.21|638.4|636|636.42|634.02|0
1651763020000|2022-05-05 15:03:40|637.8|635.4|637.21|634.81|637.8|635.4|637.01|634.61|0
1651763030000|2022-05-05 15:03:50|637.8|635.4|638.2|635.8|638.2|635.8|637.41|635.01|0
1651763040000|2022-05-05 15:04:00|638|635.6|638.79|636.39|638.79|636.39|638|635.6|0
1651763050000|2022-05-05 15:04:10|638.99|636.59|640.57|638.17|640.57|638.17|638.99|636.59|0
1651763060000|2022-05-05 15:04:20|639.58|637.18|640.18|637.78|640.18|637.78|639.58|637.18|0
1651763070000|2022-05-05 15:04:30|639.98|637.58|638|635.6|639.98|637.58|638|635.6|0
1651763080000|2022-05-05 15:04:40|637.8|635.4|637.8|635.4|637.8|635.4|637.21|634.81|0
1651763090000|2022-05-05 15:04:50|638.2|635.8|639.09|636.69|639.38|636.98|638.2|635.8|0
1651763100000|2022-05-05 15:05:00|638.99|636.59|639.09|636.69|639.58|637.18|638.99|636.59|0
1651763110000|2022-05-05 15:05:10|639.38|636.98|637.6|635.2|639.38|636.98|637.6|635.2|0
1651763120000|2022-05-05 15:05:20|636.62|634.22|637.6|635.2|637.6|635.2|636.03|633.63|0
1651763130000|2022-05-05 15:05:30|638|635.6|636.22|633.82|638|635.6|636.22|633.82|0
1651763140000|2022-05-05 15:05:40|636.03|633.63|637.01|634.61|637.01|634.61|636.03|633.63|0
1651763150000|2022-05-05 15:05:50|637.21|634.81|637.41|635.01|637.41|635.01|637.21|634.81|0
1651763160000|2022-05-05 15:06:00|637.6|635.2|638|635.6|638|635.6|637.6|635.2|0
1651763170000|2022-05-05 15:06:10|638.4|636|639.29|636.89|639.29|636.89|638.4|636|0
1651763180000|2022-05-05 15:06:20|639.38|636.98|638.4|636|639.38|636.98|638.4|636|0
1651763190000|2022-05-05 15:06:30|638.59|636.19|639.78|637.38|639.78|637.38|638.59|636.19|0
1651763200000|2022-05-05 15:06:40|639.19|636.79|640.18|637.78|640.18|637.78|639.19|636.79|0
1651763210000|2022-05-05 15:06:50|640.57|638.17|641.17|638.77|641.17|638.77|640.57|638.17|0
1651763220000|2022-05-05 15:07:00|643.94|641.54|644.54|642.14|644.54|642.14|643.94|641.54|0
1651763230000|2022-05-05 15:07:10|645.13|642.73|645.33|642.93|645.33|642.93|644.74|642.34|0
1651763240000|2022-05-05 15:07:20|645.53|643.13|644.34|641.94|645.53|643.13|644.34|641.94|0
1651763250000|2022-05-05 15:07:30|644.54|642.14|644.74|642.34|644.93|642.53|644.54|642.14|0
1651763260000|2022-05-05 15:07:40|644.93|642.53|646.23|643.83|646.23|643.83|644.93|642.53|0
1651763270000|2022-05-05 15:07:50|646.72|644.32|647.52|645.12|647.52|645.12|646.72|644.32|0
1651763280000|2022-05-05 15:08:00|647.72|645.32|649.51|647.11|649.51|647.11|647.72|645.32|0
1651763290000|2022-05-05 15:08:10|649.71|647.31|649.91|647.51|649.91|647.51|649.71|647.31|0
1651763300000|2022-05-05 15:08:20|650.21|647.81|650.31|647.91|650.31|647.91|650.21|647.81|0
1651763310000|2022-05-05 15:08:30|650.51|648.11|650.51|648.11|650.71|648.31|650.51|648.11|0
1651763320000|2022-05-05 15:08:40|650.11|647.71|649.51|647.11|650.11|647.71|649.11|646.71|0
1651763330000|2022-05-05 15:08:50|649.71|647.31|651.31|648.91|651.31|648.91|649.71|647.31|0
1651763340000|2022-05-05 15:09:00|651.11|648.71|651.3|648.9|651.5|649.1|651.11|648.71|0
1651763350000|2022-05-05 15:09:10|651.5|649.1|651.5|649.1|651.5|649.1|651.5|649.1|0
1651763360000|2022-05-05 15:09:20|651.7|649.3|651.11|648.71|651.7|649.3|651.11|648.71|0
1651763370000|2022-05-05 15:09:30|650.71|648.31|650.11|647.71|650.71|648.31|650.11|647.71|0
1651763380000|2022-05-05 15:09:40|649.71|647.31|649.31|646.91|649.71|647.31|649.31|646.91|0
1651763390000|2022-05-05 15:09:50|648.31|645.91|647.72|645.32|648.31|645.91|647.72|645.32|0
1651763400000|2022-05-05 15:10:00|647.62|645.22|647.52|645.12|647.92|645.52|647.52|645.12|0
1651763410000|2022-05-05 15:10:10|647.32|644.92|647.92|645.52|647.92|645.52|647.12|644.72|0
1651763420000|2022-05-05 15:10:20|648.31|645.91|649.28|646.88|649.28|646.88|646.64|644.24|0
1651763430000|2022-05-05 15:10:30|650.28|647.88|649.88|647.48|650.68|648.28|649.88|647.48|0
1651763440000|2022-05-05 15:10:40|649.48|647.08|648.49|646.09|649.48|647.08|648.49|646.09|0
1651763450000|2022-05-05 15:10:50|649.08|646.68|647.69|645.29|649.08|646.68|647.69|645.29|0
1651763460000|2022-05-05 15:11:00|647.09|644.69|649.28|646.88|649.28|646.88|647.09|644.69|0
1651763470000|2022-05-05 15:11:10|649.48|647.08|650.28|647.88|650.28|647.88|649.48|647.08|0
1651763480000|2022-05-05 15:11:20|650.68|648.28|649.88|647.48|650.98|648.58|649.88|647.48|0
1651763490000|2022-05-05 15:11:30|649.28|646.88|648.29|645.89|649.28|646.88|648.29|645.89|0
1651763500000|2022-05-05 15:11:40|647.89|645.49|650.08|647.68|650.08|647.68|647.89|645.49|0
1651763510000|2022-05-05 15:11:50|650.48|648.08|650.28|647.88|650.48|648.08|650.28|647.88|0
1651763520000|2022-05-05 15:12:00|649.88|647.48|647.29|644.89|649.88|647.48|647.29|644.89|0
1651763530000|2022-05-05 15:12:10|646.5|644.1|647.59|645.19|647.69|645.29|646.5|644.1|0
1651763540000|2022-05-05 15:12:20|647.89|645.49|648.29|645.89|648.29|645.89|647.89|645.49|0
1651763550000|2022-05-05 15:12:30|646.5|644.1|647.49|645.09|647.49|645.09|646.5|644.1|0
1651763560000|2022-05-05 15:12:40|648.09|645.69|647.89|645.49|648.29|645.89|647.89|645.49|0
1651763570000|2022-05-05 15:12:50|646.89|644.49|648.29|645.89|648.29|645.89|646.89|644.49|0
1651763580000|2022-05-05 15:13:00|649.08|646.68|649.48|647.08|649.48|647.08|648.88|646.48|0
1651763590000|2022-05-05 15:13:10|649.68|647.28|649.48|647.08|649.68|647.28|649.28|646.88|0
1651763600000|2022-05-05 15:13:20|649.28|646.88|650.87|648.47|651.07|648.67|649.28|646.88|0
1651763610000|2022-05-05 15:13:30|651.47|649.07|651.38|648.98|651.87|649.47|651.38|648.98|0
1651763620000|2022-05-05 15:13:40|651.07|648.67|650.68|648.28|651.07|648.67|649.68|647.28|0
1651763630000|2022-05-05 15:13:50|649.88|647.48|649.28|646.88|649.88|647.48|649.08|646.68|0
1651763640000|2022-05-05 15:14:00|649.98|647.58|650.48|648.08|650.48|648.08|649.68|647.28|0
1651763650000|2022-05-05 15:14:10|650.68|648.28|651.27|648.87|651.27|648.87|650.68|648.28|0
1651763660000|2022-05-05 15:14:20|649.28|646.88|648.88|646.48|649.28|646.88|648.68|646.28|0
1651763670000|2022-05-05 15:14:30|648.68|646.28|647.69|645.29|648.68|646.28|647.69|645.29|0
1651763680000|2022-05-05 15:14:40|647.09|644.69|645.7|643.3|647.09|644.69|645.7|643.3|0
1651763690000|2022-05-05 15:14:50|645.9|643.5|645.9|643.5|645.9|643.5|645.9|643.5|0
1651763700000|2022-05-05 15:15:00|646.89|644.49|648.09|645.69|648.29|645.89|646.89|644.49|0
1651763710000|2022-05-05 15:15:10|648.88|646.48|649.28|646.88|649.68|647.28|648.48|646.08|0
1651763720000|2022-05-05 15:15:20|648.68|646.28|648.29|645.89|648.68|646.28|648.29|645.89|0
1651763730000|2022-05-05 15:15:30|649.08|646.68|649.88|647.48|649.88|647.48|649.08|646.68|0
1651763740000|2022-05-05 15:15:40|648.88|646.48|650.08|647.68|650.08|647.68|648.88|646.48|0
1651763750000|2022-05-05 15:15:50|650.28|647.88|650.28|647.88|650.48|648.08|650.28|647.88|0
1651763760000|2022-05-05 15:16:00|650.87|648.47|650.28|647.88|650.87|648.47|650.28|647.88|0
1651763770000|2022-05-05 15:16:10|651.07|648.67|651.27|648.87|651.27|648.87|651.07|648.67|0
1651763780000|2022-05-05 15:16:20|651.47|649.07|652.07|649.67|652.07|649.67|651.47|649.07|0
1651763790000|2022-05-05 15:16:30|652.47|650.07|652.67|650.27|652.67|650.27|652.27|649.87|0
1651763800000|2022-05-05 15:16:40|652.47|650.07|652.47|650.07|652.67|650.27|651.87|649.47|0
1651763810000|2022-05-05 15:16:50|651.07|648.67|648.29|645.89|651.07|648.67|648.29|645.89|0
1651763820000|2022-05-05 15:17:00|649.28|646.88|650.87|648.47|650.87|648.47|649.28|646.88|0
1651763830000|2022-05-05 15:17:10|650.38|647.98|650.47|648.07|650.47|648.07|650.08|647.68|0
1651763840000|2022-05-05 15:17:20|650.28|647.88|647.89|645.49|650.28|647.88|647.89|645.49|0
1651763850000|2022-05-05 15:17:30|646.1|643.7|646.1|643.7|646.1|643.7|645.7|643.3|0
1651763860000|2022-05-05 15:17:40|647.09|644.69|646.89|644.49|647.29|644.89|646.5|644.1|0
1651763870000|2022-05-05 15:17:50|646.3|643.9|645.7|643.3|646.3|643.9|645.11|642.71|0
1651763880000|2022-05-05 15:18:00|644.91|642.51|643.52|641.12|644.91|642.51|643.52|641.12|0
1651763890000|2022-05-05 15:18:10|642.73|640.33|642.13|639.73|642.73|640.33|642.13|639.73|0
1651763900000|2022-05-05 15:18:20|642.33|639.93|642.13|639.73|642.33|639.93|641.93|639.53|0
1651763910000|2022-05-05 15:18:30|641.93|639.53|642.33|639.93|642.33|639.93|641.93|639.53|0
1651763920000|2022-05-05 15:18:40|643.32|640.92|643.92|641.52|643.92|641.52|642.73|640.33|0
1651763930000|2022-05-05 15:18:50|643.52|641.12|643.92|641.52|643.92|641.52|643.52|641.12|0
1651763940000|2022-05-05 15:19:00|643.12|640.72|643.32|640.92|643.52|641.12|643.12|640.72|0
1651763950000|2022-05-05 15:19:10|645.11|642.71|644.71|642.31|645.11|642.71|644.31|641.91|0
1651763960000|2022-05-05 15:19:20|644.31|641.91|645.11|642.71|645.11|642.71|644.31|641.91|0
1651763970000|2022-05-05 15:19:30|644.31|641.91|645.3|642.9|645.3|642.9|644.31|641.91|0
1651763980000|2022-05-05 15:19:40|644.51|642.11|645.5|643.1|645.5|643.1|644.51|642.11|0
1651763990000|2022-05-05 15:19:50|647.09|644.69|647.69|645.29|647.69|645.29|647.09|644.69|0
1651764000000|2022-05-05 15:20:00|648.09|645.69|648.68|646.28|648.68|646.28|648.09|645.69|0
1651764010000|2022-05-05 15:20:10|650.67|648.27|651.87|649.47|651.87|649.47|650.67|648.27|0
1651764020000|2022-05-05 15:20:20|652.07|649.67|651.87|649.47|652.47|650.07|651.87|649.47|0
1651764030000|2022-05-05 15:20:30|650.67|648.27|649.48|647.08|650.67|648.27|649.48|647.08|0
1651764040000|2022-05-05 15:20:40|649.78|647.38|649.48|647.08|650.08|647.68|649.48|647.08|0
1651764050000|2022-05-05 15:20:50|649.08|646.68|651.07|648.67|651.07|648.67|649.08|646.68|0
1651764060000|2022-05-05 15:21:00|651.67|649.27|651.67|649.27|651.87|649.47|651.57|649.17|0
1651764070000|2022-05-05 15:21:10|651.87|649.47|650.08|647.68|651.87|649.47|650.08|647.68|0
1651764080000|2022-05-05 15:21:20|650.27|647.87|649.88|647.48|650.27|647.87|648.88|646.48|0
1651764090000|2022-05-05 15:21:30|650.08|647.68|650.18|647.78|650.18|647.78|649.68|647.28|0
1651764100000|2022-05-05 15:21:40|649.08|646.68|648.48|646.08|649.08|646.68|648.48|646.08|0
1651764110000|2022-05-05 15:21:50|648.79|646.39|649.68|647.28|650.47|648.07|648.79|646.39|0
1651764120000|2022-05-05 15:22:00|649.88|647.48|648.48|646.08|649.98|647.58|648.48|646.08|0
1651764130000|2022-05-05 15:22:10|647.29|644.89|648.68|646.28|648.68|646.28|647.29|644.89|0
1651764140000|2022-05-05 15:22:20|647.49|645.09|648.28|645.88|648.28|645.88|647.29|644.89|0
1651764150000|2022-05-05 15:22:30|647.69|645.29|648.48|646.08|648.48|646.08|647.69|645.29|0
1651764160000|2022-05-05 15:22:40|649.68|647.28|650.08|647.68|650.08|647.68|649.38|646.98|0
1651764170000|2022-05-05 15:22:50|649.08|646.68|650.08|647.68|650.08|647.68|648.78|646.38|0
1651764180000|2022-05-05 15:23:00|649.28|646.88|650.27|647.87|650.67|648.27|649.28|646.88|0
1651764190000|2022-05-05 15:23:10|649.68|647.28|649.68|647.28|649.88|647.48|649.68|647.28|0
1651764200000|2022-05-05 15:23:20|650.47|648.07|649.88|647.48|650.47|648.07|649.88|647.48|0
1651764210000|2022-05-05 15:23:30|648.48|646.08|648.39|645.99|648.68|646.28|647.89|645.49|0
1651764220000|2022-05-05 15:23:40|649.68|647.28|650.07|647.67|650.27|647.87|649.68|647.28|0
1651764230000|2022-05-05 15:23:50|649.98|647.58|650.67|648.27|651.27|648.87|649.98|647.58|0
1651764240000|2022-05-05 15:24:00|649.88|647.48|651.07|648.67|651.07|648.67|649.78|647.38|0
1651764250000|2022-05-05 15:24:10|651.27|648.87|651.37|648.97|651.67|649.27|651.27|648.87|0
1651764260000|2022-05-05 15:24:20|652.27|649.87|652.47|650.07|652.87|650.47|652.27|649.87|0
1651764270000|2022-05-05 15:24:30|652.67|650.27|652.47|650.07|653.17|650.77|652.47|650.07|0
1651764280000|2022-05-05 15:24:40|653.27|650.87|653.47|651.07|654.26|651.86|653.27|650.87|0
1651764290000|2022-05-05 15:24:50|653.27|650.87|654.26|651.86|654.26|651.86|653.27|650.87|0
1651764300000|2022-05-05 15:25:00|653.86|651.46|653.66|651.26|653.86|651.46|653.66|651.26|0
1651764310000|2022-05-05 15:25:10|653.47|651.07|654.06|651.66|654.06|651.66|653.27|650.87|0
1651764320000|2022-05-05 15:25:20|654.26|651.86|653.66|651.26|654.26|651.86|653.66|651.26|0
1651764330000|2022-05-05 15:25:30|653.97|651.57|654.46|652.06|654.46|652.06|653.66|651.26|0
1651764340000|2022-05-05 15:25:40|654.86|652.46|654.57|652.17|654.86|652.46|654.57|652.17|0
1651764350000|2022-05-05 15:25:50|654.66|652.26|654.86|652.46|654.86|652.46|654.66|652.26|0
1651764360000|2022-05-05 15:26:00|654.66|652.26|654.66|652.26|654.66|652.26|654.26|651.86|0
1651764370000|2022-05-05 15:26:10|652.67|650.27|652.27|649.87|653.17|650.77|652.27|649.87|0
1651764380000|2022-05-05 15:26:20|650.67|648.27|650.67|648.27|650.67|648.27|649.68|647.28|0
1651764390000|2022-05-05 15:26:30|650.07|647.67|649.28|646.88|650.07|647.67|649.28|646.88|0
1651764400000|2022-05-05 15:26:40|649.87|647.47|650.87|648.47|650.87|648.47|649.87|647.47|0
1651764410000|2022-05-05 15:26:50|651.47|649.07|650.87|648.47|651.57|649.17|650.67|648.27|0
1651764420000|2022-05-05 15:27:00|651.27|648.87|650.47|648.07|651.47|649.07|650.47|648.07|0
1651764430000|2022-05-05 15:27:10|650.07|647.67|650.47|648.07|650.47|648.07|649.68|647.28|0
1651764440000|2022-05-05 15:27:20|649.08|646.68|649.98|647.58|649.98|647.58|648.68|646.28|0
1651764450000|2022-05-05 15:27:30|650.07|647.67|650.87|648.47|650.87|648.47|649.87|647.47|0
1651764460000|2022-05-05 15:27:40|650.07|647.67|650.07|647.67|650.27|647.87|650.07|647.67|0
1651764470000|2022-05-05 15:27:50|649.68|647.28|649.18|646.78|650.18|647.78|649.18|646.78|0
1651764480000|2022-05-05 15:28:00|649.87|647.47|649.48|647.08|649.87|647.47|649.08|646.68|0
1651764490000|2022-05-05 15:28:10|649.28|646.88|647.69|645.29|649.28|646.88|647.69|645.29|0
1651764500000|2022-05-05 15:28:20|648.48|646.08|649.68|647.28|649.68|647.28|648.48|646.08|0
1651764510000|2022-05-05 15:28:30|649.87|647.47|651.07|648.67|651.07|648.67|649.87|647.47|0
1651764520000|2022-05-05 15:28:40|649.87|647.47|650.07|647.67|650.07|647.67|649.87|647.47|0
1651764530000|2022-05-05 15:28:50|650.27|647.87|650.47|648.07|650.67|648.27|650.27|647.87|0
1651764540000|2022-05-05 15:29:00|651.27|648.87|648.48|646.08|651.27|648.87|648.48|646.08|0
1651764550000|2022-05-05 15:29:10|648.28|645.88|649.68|647.28|649.68|647.28|648.28|645.88|0
1651764560000|2022-05-05 15:29:20|649.08|646.68|648.28|645.88|649.08|646.68|648.28|645.88|0
1651764570000|2022-05-05 15:29:30|647.29|644.89|648.28|645.88|648.28|645.88|647.09|644.69|0
1651764580000|2022-05-05 15:29:40|648.08|645.68|647.68|645.28|648.08|645.68|647.29|644.89|0
1651764590000|2022-05-05 15:29:50|647.88|645.48|646.49|644.09|647.88|645.48|646.49|644.09|0
1651764600000|2022-05-05 15:30:00|647.68|645.28|647.68|645.28|648.48|646.08|647.68|645.28|0
1651764610000|2022-05-05 15:30:10|648.08|645.68|647.68|645.28|648.08|645.68|647.29|644.89|0
1651764620000|2022-05-05 15:30:20|648.08|645.68|646.89|644.49|648.08|645.68|646.89|644.49|0
1651764630000|2022-05-05 15:30:30|647.68|645.28|647.88|645.48|648.38|645.98|647.68|645.28|0
1651764640000|2022-05-05 15:30:40|647.68|645.28|648.88|646.48|648.88|646.48|647.68|645.28|0
1651764650000|2022-05-05 15:30:50|649.48|647.08|649.67|647.27|649.67|647.27|649.28|646.88|0
1651764660000|2022-05-05 15:31:00|650.27|647.87|649.87|647.47|650.27|647.87|649.67|647.27|0
1651764670000|2022-05-05 15:31:10|650.27|647.87|649.28|646.88|650.27|647.87|649.28|646.88|0
1651764680000|2022-05-05 15:31:20|649.08|646.68|648.68|646.28|649.08|646.68|647.88|645.48|0
1651764690000|2022-05-05 15:31:30|648.88|646.48|649.28|646.88|649.48|647.08|648.88|646.48|0
1651764700000|2022-05-05 15:31:40|648.48|646.08|646.09|643.69|648.68|646.28|646.09|643.69|0
1651764710000|2022-05-05 15:31:50|646.49|644.09|644.7|642.3|646.69|644.29|644.7|642.3|0
1651764720000|2022-05-05 15:32:00|644.31|641.91|643.32|640.92|644.51|642.11|643.32|640.92|0
1651764730000|2022-05-05 15:32:10|643.52|641.12|642.92|640.52|643.71|641.31|642.92|640.52|0
1651764740000|2022-05-05 15:32:20|643.51|641.11|643.32|640.92|643.51|641.11|642.52|640.12|0
1651764750000|2022-05-05 15:32:30|642.52|640.12|643.32|640.92|643.32|640.92|642.52|640.12|0
1651764760000|2022-05-05 15:32:40|643.91|641.51|643.32|640.92|643.91|641.51|643.32|640.92|0
1651764770000|2022-05-05 15:32:50|642.52|640.12|640.74|638.34|642.52|640.12|640.54|638.14|0
1651764780000|2022-05-05 15:33:00|640.65|638.25|640.35|637.95|640.74|638.34|640.35|637.95|0
1651764790000|2022-05-05 15:33:10|639.95|637.55|639.75|637.35|641.14|638.74|639.75|637.35|0
1651764800000|2022-05-05 15:33:20|639.88|637.48|640.27|637.87|640.27|637.87|639.48|637.08|0
1651764810000|2022-05-05 15:33:30|640.87|638.47|642.25|639.85|642.25|639.85|640.87|638.47|0
1651764820000|2022-05-05 15:33:40|642.45|640.05|640.87|638.47|642.45|640.05|640.87|638.47|0
1651764830000|2022-05-05 15:33:50|640.47|638.07|641.26|638.86|641.26|638.86|640.27|637.87|0
1651764840000|2022-05-05 15:34:00|641.56|639.16|641.66|639.26|641.86|639.46|641.56|639.16|0
1651764850000|2022-05-05 15:34:10|642.05|639.65|642.65|640.25|642.65|640.25|642.05|639.65|0
1651764860000|2022-05-05 15:34:20|644.24|641.84|644.24|641.84|644.24|641.84|644.24|641.84|0
1651764870000|2022-05-05 15:34:30|643.75|641.35|643.94|641.54|644.24|641.84|643.75|641.35|0
1651764880000|2022-05-05 15:34:40|644.24|641.84|644.44|642.04|644.44|642.04|644.24|641.84|0
1651764890000|2022-05-05 15:34:50|644.24|641.84|644.83|642.43|644.83|642.43|644.24|641.84|0
1651764900000|2022-05-05 15:35:00|644.24|641.84|644.44|642.04|644.44|642.04|644.24|641.84|0
1651764910000|2022-05-05 15:35:10|642.45|640.05|641.46|639.06|642.85|640.45|641.46|639.06|0
1651764920000|2022-05-05 15:35:20|640.27|637.87|640.27|637.87|640.67|638.27|640.27|637.87|0
1651764930000|2022-05-05 15:35:30|640.87|638.47|642.05|639.65|642.25|639.85|640.87|638.47|0
1651764940000|2022-05-05 15:35:40|642.85|640.45|642.25|639.85|643.24|640.84|642.25|639.85|0
1651764950000|2022-05-05 15:35:50|642.45|640.05|641.26|638.86|642.45|640.05|641.26|638.86|0
1651764960000|2022-05-05 15:36:00|641.46|639.06|641.86|639.46|641.86|639.46|640.87|638.47|0
1651764970000|2022-05-05 15:36:10|642.45|640.05|641.66|639.26|642.45|640.05|641.66|639.26|0
1651764980000|2022-05-05 15:36:20|641.36|638.96|640.07|637.67|641.36|638.96|640.07|637.67|0
1651764990000|2022-05-05 15:36:30|640.27|637.87|639.88|637.48|640.27|637.87|639.78|637.38|0
1651765000000|2022-05-05 15:36:40|639.48|637.08|638.89|636.49|639.68|637.28|638.89|636.49|0
1651765010000|2022-05-05 15:36:50|638.49|636.09|638|635.6|638.49|636.09|638|635.6|0
1651765020000|2022-05-05 15:37:00|636.91|634.51|636.32|633.92|636.91|634.51|636.32|633.92|0
1651765030000|2022-05-05 15:37:10|636.51|634.11|637.3|634.9|637.5|635.1|636.42|634.02|0
1651765040000|2022-05-05 15:37:20|637.11|634.71|636.51|634.11|637.3|634.9|636.51|634.11|0
1651765050000|2022-05-05 15:37:30|636.32|633.92|635.33|632.93|636.51|634.11|635.33|632.93|0
1651765060000|2022-05-05 15:37:40|634.34|631.94|635.13|632.73|635.13|632.73|634.34|631.94|0
1651765070000|2022-05-05 15:37:50|634.54|632.14|634.94|632.54|635.13|632.73|634.54|632.14|0
1651765080000|2022-05-05 15:38:00|634.74|632.34|635.33|632.93|635.33|632.93|634.74|632.34|0
1651765090000|2022-05-05 15:38:10|635.53|633.13|636.51|634.11|636.71|634.31|635.53|633.13|0
1651765100000|2022-05-05 15:38:20|635.72|633.32|634.94|632.54|635.72|633.32|634.94|632.54|0
1651765110000|2022-05-05 15:38:30|635.13|632.73|634.54|632.14|635.53|633.13|634.54|632.14|0
1651765120000|2022-05-05 15:38:40|634.34|631.94|634.34|631.94|634.34|631.94|634.15|631.75|0
1651765130000|2022-05-05 15:38:50|633.75|631.35|633.56|631.16|633.85|631.45|633.56|631.16|0
1651765140000|2022-05-05 15:39:00|633.46|631.06|633.16|630.76|633.75|631.35|632.37|629.97|0
1651765150000|2022-05-05 15:39:10|633.95|631.55|633.95|631.55|633.95|631.55|633.75|631.35|0
1651765160000|2022-05-05 15:39:20|634.15|631.75|635.72|633.32|635.72|633.32|634.15|631.75|0
1651765170000|2022-05-05 15:39:30|635.92|633.52|637.3|634.9|637.3|634.9|635.92|633.52|0
1651765180000|2022-05-05 15:39:40|635.69|633.29|634.5|632.1|635.69|633.29|634.5|632.1|0
1651765190000|2022-05-05 15:39:50|634.31|631.91|634.31|631.91|634.7|632.3|634.11|631.71|0
1651765200000|2022-05-05 15:40:00|634.7|632.3|632.13|629.73|634.7|632.3|632.13|629.73|0
1651765210000|2022-05-05 15:40:10|632.92|630.52|632.92|630.52|633.71|631.31|632.92|630.52|0
1651765220000|2022-05-05 15:40:20|633.42|631.02|633.71|631.31|633.71|631.31|633.22|630.82|0
1651765230000|2022-05-05 15:40:30|633.91|631.51|632.92|630.52|634.11|631.71|632.92|630.52|0
1651765240000|2022-05-05 15:40:40|632.33|629.93|633.12|630.72|633.12|630.72|631.93|629.53|0
1651765250000|2022-05-05 15:40:50|633.51|631.11|633.71|631.31|633.91|631.51|633.51|631.11|0
1651765260000|2022-05-05 15:41:00|633.91|631.51|634.7|632.3|634.9|632.5|633.91|631.51|0
1651765270000|2022-05-05 15:41:10|634.31|631.91|633.51|631.11|634.31|631.91|633.51|631.11|0
1651765280000|2022-05-05 15:41:20|634.31|631.91|635.49|633.09|635.49|633.09|634.31|631.91|0
1651765290000|2022-05-05 15:41:30|635.69|633.29|635.49|633.09|635.89|633.49|635.49|633.09|0
1651765300000|2022-05-05 15:41:40|635.89|633.49|636.09|633.69|636.09|633.69|635.89|633.49|0
1651765310000|2022-05-05 15:41:50|635.69|633.29|635.1|632.7|635.69|633.29|635.1|632.7|0
1651765320000|2022-05-05 15:42:00|634.5|632.1|634.11|631.71|634.7|632.3|634.11|631.71|0
1651765330000|2022-05-05 15:42:10|634.5|632.1|634.31|631.91|634.5|632.1|633.71|631.31|0
1651765340000|2022-05-05 15:42:20|634.9|632.5|636.48|634.08|636.48|634.08|634.9|632.5|0
1651765350000|2022-05-05 15:42:30|636.88|634.48|636.48|634.08|636.88|634.48|636.39|633.99|0
1651765360000|2022-05-05 15:42:40|635.89|633.49|637.18|634.78|637.18|634.78|635.89|633.49|0
1651765370000|2022-05-05 15:42:50|637.48|635.08|637.67|635.27|638.67|636.27|637.48|635.08|0
1651765380000|2022-05-05 15:43:00|637.08|634.68|638.86|636.46|638.86|636.46|637.08|634.68|0
1651765390000|2022-05-05 15:43:10|639.26|636.86|638.07|635.67|639.26|636.86|638.07|635.67|0
1651765400000|2022-05-05 15:43:20|637.47|635.07|637.28|634.88|637.58|635.18|637.28|634.88|0
1651765410000|2022-05-05 15:43:30|636.88|634.48|636.88|634.48|636.88|634.48|636.68|634.28|0
1651765420000|2022-05-05 15:43:40|637.08|634.68|637.47|635.07|637.67|635.27|637.08|634.68|0
1651765430000|2022-05-05 15:43:50|638.37|635.97|637.08|634.68|638.37|635.97|637.08|634.68|0
1651765440000|2022-05-05 15:44:00|637.78|635.38|637.08|634.68|637.78|635.38|637.08|634.68|0
1651765450000|2022-05-05 15:44:10|636.98|634.58|636.98|634.58|637.47|635.07|636.78|634.38|0
1651765460000|2022-05-05 15:44:20|636.88|634.48|637.97|635.57|637.97|635.57|636.88|634.48|0
1651765470000|2022-05-05 15:44:30|638.67|636.27|638.37|635.97|639.06|636.66|638.37|635.97|0
1651765480000|2022-05-05 15:44:40|637.28|634.88|638.07|635.67|638.07|635.67|637.28|634.88|0
1651765490000|2022-05-05 15:44:50|638.27|635.87|638.67|636.27|638.86|636.46|638.27|635.87|0
1651765500000|2022-05-05 15:45:00|639.26|636.86|640.06|637.66|640.06|637.66|639.26|636.86|0
1651765510000|2022-05-05 15:45:10|639.26|636.86|639.66|637.26|640.06|637.66|639.26|636.86|0
1651765520000|2022-05-05 15:45:20|639.46|637.06|640.85|638.45|640.85|638.45|639.46|637.06|0
1651765530000|2022-05-05 15:45:30|641.25|638.85|642.44|640.04|642.44|640.04|641.25|638.85|0
1651765540000|2022-05-05 15:45:40|642.24|639.84|641.65|639.25|642.24|639.84|641.65|639.25|0
1651765550000|2022-05-05 15:45:50|641.25|638.85|642.64|640.24|642.64|640.24|641.25|638.85|0
1651765560000|2022-05-05 15:46:00|642.44|640.04|643.24|640.84|643.44|641.04|642.44|640.04|0
1651765570000|2022-05-05 15:46:10|643.84|641.44|643.24|640.84|643.84|641.44|643.24|640.84|0
1651765580000|2022-05-05 15:46:20|643.64|641.24|644.24|641.84|644.63|642.23|643.64|641.24|0
1651765590000|2022-05-05 15:46:30|644.63|642.23|644.24|641.84|645.03|642.63|644.24|641.84|0
1651765600000|2022-05-05 15:46:40|644.63|642.23|644.24|641.84|644.83|642.43|644.24|641.84|0
1651765610000|2022-05-05 15:46:50|644.74|642.34|645.83|643.43|645.83|643.43|644.74|642.34|0
1651765620000|2022-05-05 15:47:00|646.23|643.83|646.23|643.83|647.53|645.13|646.23|643.83|0
1651765630000|2022-05-05 15:47:10|647.03|644.63|647.03|644.63|647.83|645.43|646.93|644.53|0
1651765640000|2022-05-05 15:47:20|646.83|644.43|647.23|644.83|647.23|644.83|646.53|644.13|0
1651765650000|2022-05-05 15:47:30|647.43|645.03|646.23|643.83|647.43|645.03|646.23|643.83|0
1651765660000|2022-05-05 15:47:40|646.43|644.03|645.23|642.83|646.43|644.03|645.23|642.83|0
1651765670000|2022-05-05 15:47:50|644.23|641.83|645.03|642.63|645.03|642.63|644.23|641.83|0
1651765680000|2022-05-05 15:48:00|644.83|642.43|644.63|642.23|644.83|642.43|644.63|642.23|0
1651765690000|2022-05-05 15:48:10|645.03|642.63|645.03|642.63|645.23|642.83|645.03|642.63|0
1651765700000|2022-05-05 15:48:20|644.94|642.54|643.44|641.04|645.03|642.63|643.44|641.04|0
1651765710000|2022-05-05 15:48:30|643.24|640.84|644.63|642.23|644.63|642.23|643.24|640.84|0
1651765720000|2022-05-05 15:48:40|645.03|642.63|645.43|643.03|645.43|643.03|645.03|642.63|0
1651765730000|2022-05-05 15:48:50|645.83|643.43|646.43|644.03|646.43|644.03|645.83|643.43|0
1651765740000|2022-05-05 15:49:00|646.23|643.83|645.83|643.43|646.63|644.23|645.83|643.43|0
1651765750000|2022-05-05 15:49:10|646.53|644.13|646.83|644.43|647.03|644.63|646.53|644.13|0
1651765760000|2022-05-05 15:49:20|647.03|644.63|646.83|644.43|647.23|644.83|646.83|644.43|0
1651765770000|2022-05-05 15:49:30|646.43|644.03|646.13|643.73|647.03|644.63|646.13|643.73|0
1651765780000|2022-05-05 15:49:40|645.43|643.03|644.83|642.43|645.43|643.03|644.83|642.43|0
1651765790000|2022-05-05 15:49:50|645.63|643.23|645.43|643.03|645.83|643.43|645.43|643.03|0
1651765800000|2022-05-05 15:50:00|644.83|642.43|644.83|642.43|645.83|643.43|644.83|642.43|0
1651765810000|2022-05-05 15:50:10|645.43|643.03|646.83|644.43|646.83|644.43|645.43|643.03|0
1651765820000|2022-05-05 15:50:20|647.03|644.63|647.63|645.23|647.63|645.23|647.03|644.63|0
1651765830000|2022-05-05 15:50:30|648.03|645.63|647.63|645.23|648.03|645.63|647.33|644.93|0
1651765840000|2022-05-05 15:50:40|648.03|645.63|648.63|646.23|648.63|646.23|648.03|645.63|0
1651765850000|2022-05-05 15:50:50|648.43|646.03|648.83|646.43|648.83|646.43|648.43|646.03|0
1651765860000|2022-05-05 15:51:00|649.03|646.63|650.43|648.03|650.83|648.43|649.03|646.63|0
1651765870000|2022-05-05 15:51:10|650.83|648.43|650.43|648.03|650.83|648.43|650.43|648.03|0
1651765880000|2022-05-05 15:51:20|650.63|648.23|651.03|648.63|651.03|648.63|650.63|648.23|0
1651765890000|2022-05-05 15:51:30|651.63|649.23|652.23|649.83|652.63|650.23|651.63|649.23|0
1651765900000|2022-05-05 15:51:40|652.63|650.23|652.83|650.43|652.83|650.43|652.63|650.23|0
1651765910000|2022-05-05 15:51:50|653.03|650.63|653.03|650.63|653.23|650.83|653.03|650.63|0
1651765920000|2022-05-05 15:52:00|654.44|652.04|654.84|652.44|655.04|652.64|654.44|652.04|0
1651765930000|2022-05-05 15:52:10|656.96|654.56|657.46|655.06|657.46|655.06|656.85|654.45|0
1651765940000|2022-05-05 15:52:20|657.66|655.26|657.05|654.65|657.66|655.26|657.05|654.65|0
1651765950000|2022-05-05 15:52:30|656.45|654.05|656.05|653.65|656.45|654.05|655.85|653.45|0
1651765960000|2022-05-05 15:52:40|655.24|652.84|655.44|653.04|655.44|653.04|655.15|652.75|0
1651765970000|2022-05-05 15:52:50|656.25|653.85|656.96|654.56|657.05|654.65|656.25|653.85|0
1651765980000|2022-05-05 15:53:00|657.05|654.65|657.66|655.26|657.66|655.26|657.05|654.65|0
1651765990000|2022-05-05 15:53:10|658.06|655.66|658.66|656.26|658.66|656.26|658.06|655.66|0
1651766000000|2022-05-05 15:53:20|659.07|656.67|659.87|657.47|659.87|657.47|659.07|656.67|0
1651766010000|2022-05-05 15:53:30|661.08|658.68|660.48|658.08|661.49|659.09|660.48|658.08|0
1651766020000|2022-05-05 15:53:40|660.58|658.18|660.88|658.48|661.28|658.88|660.48|658.08|0
1651766030000|2022-05-05 15:53:50|660.28|657.88|658.66|656.26|660.28|657.88|658.66|656.26|0
1651766040000|2022-05-05 15:54:00|658.77|656.37|660.48|658.08|660.48|658.08|658.77|656.37|0
1651766050000|2022-05-05 15:54:10|660.88|658.48|661.69|659.29|661.69|659.29|660.88|658.48|0
1651766060000|2022-05-05 15:54:20|661.89|659.49|663.1|660.7|663.1|660.7|661.49|659.09|0
1651766070000|2022-05-05 15:54:30|663.3|660.9|663.1|660.7|663.51|661.11|663.1|660.7|0
1651766080000|2022-05-05 15:54:40|663.41|661.01|663.51|661.11|663.51|661.11|663.41|661.01|0
1651766090000|2022-05-05 15:54:50|663.91|661.51|663.3|660.9|664.11|661.71|663.3|660.9|0
1651766100000|2022-05-05 15:55:00|662.7|660.3|661.08|658.68|662.7|660.3|661.08|658.68|0
1651766110000|2022-05-05 15:55:10|660.88|658.48|660.48|658.08|661.69|659.29|660.48|658.08|0
1651766120000|2022-05-05 15:55:20|660.18|657.78|660.07|657.67|660.78|658.38|660.07|657.67|0
1651766130000|2022-05-05 15:55:30|660.48|658.08|659.87|657.47|660.88|658.48|659.87|657.47|0
1651766140000|2022-05-05 15:55:40|659.67|657.27|660.68|658.28|660.78|658.38|659.67|657.27|0
1651766150000|2022-05-05 15:55:50|661.08|658.68|661.69|659.29|661.69|659.29|661.08|658.68|0
1651766160000|2022-05-05 15:56:00|662.09|659.69|662.9|660.5|662.9|660.5|662.09|659.69|0
1651766170000|2022-05-05 15:56:10|662.29|659.89|662.7|660.3|662.9|660.5|662.29|659.89|0
1651766180000|2022-05-05 15:56:20|663.3|660.9|663.3|660.9|663.71|661.31|663.3|660.9|0
1651766190000|2022-05-05 15:56:30|663.51|661.11|663.3|660.9|663.71|661.31|662.9|660.5|0
1651766200000|2022-05-05 15:56:40|662.7|660.3|662.7|660.3|662.7|660.3|662.5|660.1|0
1651766210000|2022-05-05 15:56:50|662.09|659.69|660.08|657.68|662.09|659.69|660.08|657.68|0
1651766220000|2022-05-05 15:57:00|659.27|656.87|660.88|658.48|660.88|658.48|659.27|656.87|0
1651766230000|2022-05-05 15:57:10|660.08|657.68|659.27|656.87|660.08|657.68|659.27|656.87|0
1651766240000|2022-05-05 15:57:20|660.08|657.68|660.68|658.28|660.68|658.28|660.08|657.68|0
1651766250000|2022-05-05 15:57:30|663.36|660.96|663.06|660.66|663.36|660.96|662.75|660.35|0
1651766260000|2022-05-05 15:57:40|664.76|662.36|663.96|661.56|664.96|662.56|663.96|661.56|0
1651766270000|2022-05-05 15:57:50|663.86|661.46|664.26|661.86|664.26|661.86|663.76|661.36|0
1651766280000|2022-05-05 15:58:00|665.16|662.76|665.36|662.96|666.36|663.96|665.16|662.76|0
1651766290000|2022-05-05 15:58:10|665.16|662.76|665.56|663.16|665.56|663.16|664.56|662.16|0
1651766300000|2022-05-05 15:58:20|664.76|662.36|664.56|662.16|665.16|662.76|664.56|662.16|0
1651766310000|2022-05-05 15:58:30|664.36|661.96|662.95|660.55|664.36|661.96|662.95|660.55|0
1651766320000|2022-05-05 15:58:40|662.75|660.35|664.16|661.76|664.16|661.76|662.75|660.35|0
1651766330000|2022-05-05 15:58:50|664.76|662.36|665.76|663.36|665.76|663.36|664.76|662.36|0
1651766340000|2022-05-05 15:59:00|666.27|663.87|665.56|663.16|666.27|663.87|665.56|663.16|0
1651766350000|2022-05-05 15:59:10|664.96|662.56|664.56|662.16|665.36|662.96|664.56|662.16|0
1651766360000|2022-05-05 15:59:20|664.96|662.56|665.76|663.36|665.96|663.56|664.96|662.56|0
1651766370000|2022-05-05 15:59:30|665.16|662.76|665.36|662.96|665.36|662.96|665.16|662.76|0
1651766380000|2022-05-05 15:59:40|665.76|663.36|665.56|663.16|665.96|663.56|665.56|663.16|0
1651766390000|2022-05-05 15:59:50|665.76|663.36|666.16|663.76|666.36|663.96|665.76|663.36|0
1651766400000|2022-05-05 16:00:00|666.96|664.56|668.57|666.17|668.97|666.57|666.96|664.56|0
1651766410000|2022-05-05 16:00:10|668.77|666.37|669.38|666.98|669.38|666.98|668.77|666.37|0
1651766420000|2022-05-05 16:00:20|669.78|667.38|670.78|668.38|670.89|668.49|669.78|667.38|0
1651766430000|2022-05-05 16:00:30|670.38|667.98|671.59|669.19|671.59|669.19|670.38|667.98|0
1651766440000|2022-05-05 16:00:40|671.39|668.99|673.4|671|673.4|671|671.39|668.99|0
1651766450000|2022-05-05 16:00:50|674.61|672.21|673.4|671|674.61|672.21|673.4|671|0
1651766460000|2022-05-05 16:01:00|673.81|671.41|675.22|672.82|675.22|672.82|673.81|671.41|0
1651766470000|2022-05-05 16:01:10|675.33|672.93|673.81|671.41|675.33|672.93|673.81|671.41|0
1651766480000|2022-05-05 16:01:20|673.2|670.8|674.61|672.21|674.61|672.21|673|670.6|0
1651766490000|2022-05-05 16:01:30|674.82|672.42|676.03|673.63|676.03|673.63|674.61|672.21|0
1651766500000|2022-05-05 16:01:40|676.23|673.83|675.83|673.43|676.23|673.83|675.83|673.43|0
1651766510000|2022-05-05 16:01:50|676.43|674.03|676.84|674.44|676.84|674.44|676.34|673.94|0
1651766520000|2022-05-05 16:02:00|677.85|675.45|677.44|675.04|677.85|675.45|677.04|674.64|0
1651766530000|2022-05-05 16:02:10|677.24|674.84|676.63|674.23|677.24|674.84|676.43|674.03|0
1651766540000|2022-05-05 16:02:20|675.42|673.02|673.61|671.21|675.83|673.43|673.61|671.21|0
1651766550000|2022-05-05 16:02:30|673.4|671|671.99|669.59|673.4|671|671.99|669.59|0
1651766560000|2022-05-05 16:02:40|670.99|668.59|671.79|669.39|671.79|669.39|670.99|668.59|0
1651766570000|2022-05-05 16:02:50|671.19|668.79|673|670.6|673|670.6|671.19|668.79|0
1651766580000|2022-05-05 16:03:00|673.2|670.8|673.2|670.8|673.61|671.21|673.2|670.8|0
1651766590000|2022-05-05 16:03:10|672.19|669.79|671.59|669.19|673|670.6|671.59|669.19|0
1651766600000|2022-05-05 16:03:20|672.19|669.79|672.7|670.3|672.8|670.4|672.19|669.79|0
1651766610000|2022-05-05 16:03:30|671.59|669.19|670.38|667.98|671.69|669.29|670.38|667.98|0
1651766620000|2022-05-05 16:03:40|670.58|668.18|669.68|667.28|670.58|668.18|669.68|667.28|0
1651766630000|2022-05-05 16:03:50|669.98|667.58|669.37|666.97|669.98|667.58|669.37|666.97|0
1651766640000|2022-05-05 16:04:00|668.77|666.37|667.77|665.37|668.77|666.37|667.77|665.37|0
1651766650000|2022-05-05 16:04:10|668.37|665.97|668.17|665.77|668.88|666.48|668.17|665.77|0
1651766660000|2022-05-05 16:04:20|667.97|665.57|667.97|665.57|668.17|665.77|667.77|665.37|0
1651766670000|2022-05-05 16:04:30|668.17|665.77|667.87|665.47|668.37|665.97|667.87|665.47|0
1651766680000|2022-05-05 16:04:40|668.17|665.77|669.17|666.77|669.17|666.77|668.17|665.77|0
1651766690000|2022-05-05 16:04:50|669.98|667.58|668.97|666.57|669.98|667.58|668.97|666.57|0
1651766700000|2022-05-05 16:05:00|668.77|666.37|667.97|665.57|668.77|666.37|667.97|665.57|0
1651766710000|2022-05-05 16:05:10|667.77|665.37|667.56|665.16|668.07|665.67|667.56|665.16|0
1651766720000|2022-05-05 16:05:20|666.96|664.56|666.16|663.76|667.16|664.76|666.16|663.76|0
1651766730000|2022-05-05 16:05:30|665.36|662.96|663.35|660.95|665.36|662.96|663.35|660.95|0
1651766740000|2022-05-05 16:05:40|662.95|660.55|664.15|661.75|664.15|661.75|662.95|660.55|0
1651766750000|2022-05-05 16:05:50|662.95|660.55|664.35|661.95|664.35|661.95|662.95|660.55|0
1651766760000|2022-05-05 16:06:00|664.96|662.56|665.36|662.96|665.36|662.96|664.96|662.56|0
1651766770000|2022-05-05 16:06:10|664.96|662.56|663.35|660.95|664.96|662.56|663.15|660.75|0
1651766780000|2022-05-05 16:06:20|663.75|661.35|663.15|660.75|663.75|661.35|663.15|660.75|0
1651766790000|2022-05-05 16:06:30|662.55|660.15|662.55|660.15|662.55|660.15|662.15|659.75|0
1651766800000|2022-05-05 16:06:40|662.25|659.85|660.75|658.35|662.25|659.85|660.75|658.35|0
1651766810000|2022-05-05 16:06:50|660.95|658.55|662.35|659.95|662.35|659.95|660.95|658.55|0
1651766820000|2022-05-05 16:07:00|661.35|658.95|660.95|658.55|661.35|658.95|660.95|658.55|0
1651766830000|2022-05-05 16:07:10|661.55|659.15|659.35|656.95|661.55|659.15|659.35|656.95|0
1651766840000|2022-05-05 16:07:20|660.15|657.75|661.55|659.15|661.55|659.15|660.15|657.75|0
1651766850000|2022-05-05 16:07:30|660.35|657.95|659.55|657.15|660.35|657.95|659.55|657.15|0
1651766860000|2022-05-05 16:07:40|659.06|656.66|659.95|657.55|659.95|657.55|659.06|656.66|0
1651766870000|2022-05-05 16:07:50|659.35|656.95|659.75|657.35|659.75|657.35|659.35|656.95|0
1651766880000|2022-05-05 16:08:00|660.15|657.75|659.55|657.15|660.15|657.75|659.55|657.15|0
1651766890000|2022-05-05 16:08:10|659.95|657.55|659.95|657.55|659.95|657.55|659.55|657.15|0
1651766900000|2022-05-05 16:08:20|659.55|657.15|660.95|658.55|660.95|658.55|659.55|657.15|0
1651766910000|2022-05-05 16:08:30|661.75|659.35|662.15|659.75|662.15|659.75|661.75|659.35|0
1651766920000|2022-05-05 16:08:40|661.95|659.55|661.55|659.15|662.15|659.75|661.55|659.15|0
1651766930000|2022-05-05 16:08:50|662.35|659.95|663.35|660.95|663.35|660.95|662.35|659.95|0
1651766940000|2022-05-05 16:09:00|663.95|661.55|661.75|659.35|663.95|661.55|661.75|659.35|0
1651766950000|2022-05-05 16:09:10|661.15|658.75|659.65|657.25|661.15|658.75|659.55|657.15|0
1651766960000|2022-05-05 16:09:20|659.95|657.55|658.15|655.75|659.95|657.55|657.55|655.15|0
1651766970000|2022-05-05 16:09:30|658.75|656.35|659.35|656.95|659.35|656.95|658.75|656.35|0
1651766980000|2022-05-05 16:09:40|658.55|656.15|658.26|655.86|658.55|656.15|657.36|654.96|0
1651766990000|2022-05-05 16:09:50|658.55|656.15|658.15|655.75|658.55|656.15|658.15|655.75|0
1651767000000|2022-05-05 16:10:00|658.95|656.55|660.95|658.55|660.95|658.55|658.95|656.55|0
1651767010000|2022-05-05 16:10:10|660.75|658.35|661.15|658.75|661.15|658.75|660.65|658.25|0
1651767020000|2022-05-05 16:10:20|660.95|658.55|659.35|656.95|660.95|658.55|658.75|656.35|0
1651767030000|2022-05-05 16:10:30|659.15|656.75|659.35|656.95|659.75|657.35|659.15|656.75|0
1651767040000|2022-05-05 16:10:40|658.95|656.55|658.35|655.95|658.95|656.55|658.35|655.95|0
1651767050000|2022-05-05 16:10:50|659.35|656.95|660.35|657.95|660.35|657.95|659.35|656.95|0
1651767060000|2022-05-05 16:11:00|660.55|658.15|660.55|658.15|661.55|659.15|660.55|658.15|0
1651767070000|2022-05-05 16:11:10|660.15|657.75|659.95|657.55|660.15|657.75|659.55|657.15|0
1651767080000|2022-05-05 16:11:20|659.75|657.35|659.15|656.75|659.75|657.35|659.15|656.75|0
1651767090000|2022-05-05 16:11:30|659.35|656.95|659.55|657.15|659.75|657.35|658.95|656.55|0
1651767100000|2022-05-05 16:11:40|659.85|657.45|661.55|659.15|661.65|659.25|659.85|657.45|0
1651767110000|2022-05-05 16:11:50|661.15|658.75|662.35|659.95|662.55|660.15|661.15|658.75|0
1651767120000|2022-05-05 16:12:00|661.95|659.55|662.35|659.95|662.35|659.95|661.95|659.55|0
1651767130000|2022-05-05 16:12:10|662.95|660.55|662.95|660.55|663.15|660.75|662.75|660.35|0
1651767140000|2022-05-05 16:12:20|662.75|660.35|660.95|658.55|662.75|660.35|660.95|658.55|0
1651767150000|2022-05-05 16:12:30|660.75|658.35|659.85|657.45|660.75|658.35|659.85|657.45|0
1651767160000|2022-05-05 16:12:40|658.15|655.75|656.56|654.16|658.15|655.75|656.56|654.16|0
1651767170000|2022-05-05 16:12:50|656.36|653.96|655.27|652.87|656.36|653.96|655.27|652.87|0
1651767180000|2022-05-05 16:13:00|655.16|652.76|654.57|652.17|656.56|654.16|654.57|652.17|0
1651767190000|2022-05-05 16:13:10|653.37|650.97|653.37|650.97|653.37|650.97|653.08|650.68|0
1651767200000|2022-05-05 16:13:20|652.18|649.78|652.38|649.98|652.58|650.18|651.78|649.38|0
1651767210000|2022-05-05 16:13:30|652.58|650.18|654.17|651.77|654.17|651.77|652.58|650.18|0
1651767220000|2022-05-05 16:13:40|653.97|651.57|654.17|651.77|654.17|651.77|653.37|650.97|0
1651767230000|2022-05-05 16:13:50|654.37|651.97|654.96|652.56|655.46|653.06|654.17|651.77|0
1651767240000|2022-05-05 16:14:00|655.36|652.96|656.16|653.76|656.16|653.76|654.76|652.36|0
1651767250000|2022-05-05 16:14:10|655.96|653.56|657.15|654.75|657.15|654.75|655.96|653.56|0
1651767260000|2022-05-05 16:14:20|657.35|654.95|658.15|655.75|658.35|655.95|657.35|654.95|0
1651767270000|2022-05-05 16:14:30|657.15|654.75|657.35|654.95|657.35|654.95|656.86|654.46|0
1651767280000|2022-05-05 16:14:40|656.36|653.96|654.56|652.16|656.36|653.96|654.27|651.87|0
1651767290000|2022-05-05 16:14:50|655.16|652.76|656.16|653.76|656.16|653.76|655.16|652.76|0
1651767300000|2022-05-05 16:15:00|656.36|653.96|658.35|655.95|658.35|655.95|656.36|653.96|0
1651767310000|2022-05-05 16:15:10|658.15|655.75|658.15|655.75|658.55|656.15|658.15|655.75|0
1651767320000|2022-05-05 16:15:20|657.55|655.15|659.85|657.45|659.85|657.45|657.55|655.15|0
1651767330000|2022-05-05 16:15:30|659.55|657.15|660.15|657.75|660.15|657.75|659.55|657.15|0
1651767340000|2022-05-05 16:15:40|659.55|657.15|660.55|658.15|660.55|658.15|659.15|656.75|0
1651767350000|2022-05-05 16:15:50|661.15|658.75|660.95|658.55|661.15|658.75|660.35|657.95|0
1651767360000|2022-05-05 16:16:00|661.15|658.75|660.55|658.15|661.15|658.75|660.55|658.15|0
1651767370000|2022-05-05 16:16:10|659.75|657.35|659.75|657.35|659.95|657.55|659.75|657.35|0
1651767380000|2022-05-05 16:16:20|658.95|656.55|655.76|653.36|658.95|656.55|655.76|653.36|0
1651767390000|2022-05-05 16:16:30|653.77|651.37|656.95|654.55|656.95|654.55|653.77|651.37|0
1651767400000|2022-05-05 16:16:40|658.15|655.75|658.15|655.75|658.95|656.55|658.15|655.75|0
1651767410000|2022-05-05 16:16:50|658.75|656.35|658.55|656.15|659.15|656.75|658.55|656.15|0
1651767420000|2022-05-05 16:17:00|658.35|655.95|658.35|655.95|658.35|655.95|657.55|655.15|0
1651767430000|2022-05-05 16:17:10|658.15|655.75|656.95|654.55|658.35|655.95|656.76|654.36|0
1651767440000|2022-05-05 16:17:20|657.55|655.15|657.75|655.35|657.75|655.35|656.56|654.16|0
1651767450000|2022-05-05 16:17:30|657.55|655.15|656.86|654.46|657.75|655.35|656.76|654.36|0
1651767460000|2022-05-05 16:17:40|657.15|654.75|656.16|653.76|657.15|654.75|655.96|653.56|0
1651767470000|2022-05-05 16:17:50|656.56|654.16|657.75|655.35|658.75|656.35|656.56|654.16|0
1651767480000|2022-05-05 16:18:00|658.15|655.75|657.95|655.55|658.95|656.55|657.95|655.55|0
1651767490000|2022-05-05 16:18:10|657.75|655.35|656.75|654.35|657.95|655.55|656.75|654.35|0
1651767500000|2022-05-05 16:18:20|656.95|654.55|657.35|654.95|657.35|654.95|656.56|654.16|0
1651767510000|2022-05-05 16:18:30|658.15|655.75|657.35|654.95|658.15|655.75|657.35|654.95|0
1651767520000|2022-05-05 16:18:40|657.75|655.35|656.56|654.16|657.75|655.35|656.56|654.16|0
1651767530000|2022-05-05 16:18:50|656.75|654.35|657.55|655.15|657.55|655.15|656.56|654.16|0
1651767540000|2022-05-05 16:19:00|657.75|655.35|657.55|655.15|658.15|655.75|657.55|655.15|0
1651767550000|2022-05-05 16:19:10|656.56|654.16|653.77|651.37|656.56|654.16|653.77|651.37|0
1651767560000|2022-05-05 16:19:20|654.67|652.27|654.17|651.77|654.76|652.36|654.17|651.77|0
1651767570000|2022-05-05 16:19:30|653.77|651.37|652.77|650.37|653.77|651.37|652.77|650.37|0
1651767580000|2022-05-05 16:19:40|653.37|650.97|654.36|651.96|654.36|651.96|652.97|650.57|0
1651767590000|2022-05-05 16:19:50|654.76|652.36|653.57|651.17|654.76|652.36|653.57|651.17|0
1651767600000|2022-05-05 16:20:00|653.37|650.97|652.88|650.48|653.37|650.97|652.88|650.48|0
1651767610000|2022-05-05 16:20:10|651.18|648.78|651.49|649.09|651.49|649.09|649.79|647.39|0
1651767620000|2022-05-05 16:20:20|651.58|649.18|653.17|650.77|653.57|651.17|651.58|649.18|0
1651767630000|2022-05-05 16:20:30|653.97|651.57|652.97|650.57|653.97|651.57|652.77|650.37|0
1651767640000|2022-05-05 16:20:40|653.17|650.77|651.18|648.78|653.17|650.77|651.18|648.78|0
1651767650000|2022-05-05 16:20:50|651.98|649.58|651.09|648.69|652.57|650.17|651.09|648.69|0
1651767660000|2022-05-05 16:21:00|651.38|648.98|650.39|647.99|651.38|648.98|650.39|647.99|0
1651767670000|2022-05-05 16:21:10|649.9|647.5|651.18|648.78|651.18|648.78|649.9|647.5|0
1651767680000|2022-05-05 16:21:20|652.18|649.78|651.78|649.38|652.18|649.78|650.99|648.59|0
1651767690000|2022-05-05 16:21:30|652.18|649.78|651.38|648.98|652.18|649.78|651.38|648.98|0
1651767700000|2022-05-05 16:21:40|651.58|649.18|652.57|650.17|652.77|650.37|651.58|649.18|0
1651767710000|2022-05-05 16:21:50|652.77|650.37|652.57|650.17|652.77|650.37|652.38|649.98|0
1651767720000|2022-05-05 16:22:00|652.77|650.37|650.98|648.58|652.77|650.37|650.98|648.58|0
1651767730000|2022-05-05 16:22:10|650.59|648.19|653.77|651.37|653.77|651.37|650.59|648.19|0
1651767740000|2022-05-05 16:22:20|654.16|651.76|657.55|655.15|657.55|655.15|654.16|651.76|0
1651767750000|2022-05-05 16:22:30|658.15|655.75|657.95|655.55|658.15|655.75|657.75|655.35|0
1651767760000|2022-05-05 16:22:40|657.55|655.15|659.35|656.95|659.35|656.95|657.55|655.15|0
1651767770000|2022-05-05 16:22:50|659.15|656.75|657.55|655.15|659.15|656.75|657.55|655.15|0
1651767780000|2022-05-05 16:23:00|657.46|655.06|659.55|657.15|659.55|657.15|657.46|655.06|0
1651767790000|2022-05-05 16:23:10|658.95|656.55|657.95|655.55|659.65|657.25|657.95|655.55|0
1651767800000|2022-05-05 16:23:20|657.75|655.35|659.75|657.35|659.75|657.35|657.75|655.35|0
1651767810000|2022-05-05 16:23:30|659.65|657.25|659.95|657.55|659.95|657.55|658.95|656.55|0
1651767820000|2022-05-05 16:23:40|659.55|657.15|658.95|656.55|659.55|657.15|658.75|656.35|0
1651767830000|2022-05-05 16:23:50|658.55|656.15|658.55|656.15|658.75|656.35|658.15|655.75|0
1651767840000|2022-05-05 16:24:00|658.95|656.55|658.75|656.35|659.95|657.55|658.75|656.35|0
1651767850000|2022-05-05 16:24:10|659.15|656.75|659.75|657.35|659.75|657.35|658.35|655.95|0
1651767860000|2022-05-05 16:24:20|659.55|657.15|658.95|656.55|659.95|657.55|658.95|656.55|0
1651767870000|2022-05-05 16:24:30|657.95|655.55|658.95|656.55|658.95|656.55|657.55|655.15|0
1651767880000|2022-05-05 16:24:40|659.55|657.15|659.95|657.55|659.95|657.55|659.35|656.95|0
1651767890000|2022-05-05 16:24:50|659.35|656.95|658.75|656.35|659.35|656.95|658.55|656.15|0
1651767900000|2022-05-05 16:25:00|656.95|654.55|657.15|654.75|657.15|654.75|655.56|653.16|0
1651767910000|2022-05-05 16:25:10|657.55|655.15|657.26|654.86|657.75|655.35|657.26|654.86|0
1651767920000|2022-05-05 16:25:20|656.35|653.95|657.26|654.86|657.26|654.86|656.16|653.76|0
1651767930000|2022-05-05 16:25:30|657.15|654.75|656.75|654.35|657.15|654.75|656.15|653.75|0
1651767940000|2022-05-05 16:25:40|656.55|654.15|656.75|654.35|656.75|654.35|656.55|654.15|0
1651767950000|2022-05-05 16:25:50|655.36|652.96|653.57|651.17|655.36|652.96|653.57|651.17|0
1651767960000|2022-05-05 16:26:00|653.87|651.47|652.08|649.68|653.87|651.47|652.08|649.68|0
1651767970000|2022-05-05 16:26:10|652.57|650.17|654.16|651.76|654.16|651.76|652.57|650.17|0
1651767980000|2022-05-05 16:26:20|654.36|651.96|653.77|651.37|654.47|652.07|653.77|651.37|0
1651767990000|2022-05-05 16:26:30|654.56|652.16|654.76|652.36|654.76|652.36|654.27|651.87|0
1651768000000|2022-05-05 16:26:40|655.16|652.76|653.47|651.07|655.16|652.76|653.47|651.07|0
1651768010000|2022-05-05 16:26:50|653.17|650.77|652.37|649.97|653.17|650.77|651.58|649.18|0
1651768020000|2022-05-05 16:27:00|652.68|650.28|653.17|650.77|653.37|650.97|652.68|650.28|0
1651768030000|2022-05-05 16:27:10|653.96|651.56|651.18|648.78|653.96|651.56|651.18|648.78|0
1651768040000|2022-05-05 16:27:20|650.78|648.38|651.88|649.48|651.88|649.48|650.49|648.09|0
1651768050000|2022-05-05 16:27:30|650.98|648.58|651.58|649.18|651.58|649.18|650.98|648.58|0
1651768060000|2022-05-05 16:27:40|652.57|650.17|652.37|649.97|652.57|650.17|651.58|649.18|0
1651768070000|2022-05-05 16:27:50|652.57|650.17|650.59|648.19|652.57|650.17|650.59|648.19|0
1651768080000|2022-05-05 16:28:00|650.19|647.79|649|646.6|650.19|647.79|648.6|646.2|0
1651768090000|2022-05-05 16:28:10|649.2|646.8|648.8|646.4|649.99|647.59|648.8|646.4|0
1651768100000|2022-05-05 16:28:20|649|646.6|649.2|646.8|649.79|647.39|649|646.6|0
1651768110000|2022-05-05 16:28:30|649|646.6|647.61|645.21|649|646.6|647.61|645.21|0
1651768120000|2022-05-05 16:28:40|646.82|644.42|646.43|644.03|646.82|644.42|646.43|644.03|0
1651768130000|2022-05-05 16:28:50|647.81|645.41|649.2|646.8|649.2|646.8|647.81|645.41|0
1651768140000|2022-05-05 16:29:00|649.4|647|648.21|645.81|649.4|647|648.21|645.81|0
1651768150000|2022-05-05 16:29:10|648.8|646.4|650.98|648.58|650.98|648.58|648.8|646.4|0
1651768160000|2022-05-05 16:29:20|651.98|649.58|653.76|651.36|653.76|651.36|651.98|649.58|0
1651768170000|2022-05-05 16:29:30|653.96|651.56|652.77|650.37|653.96|651.56|652.57|650.17|0
1651768180000|2022-05-05 16:29:40|652.57|650.17|652.77|650.37|652.97|650.57|652.57|650.17|0
1651768190000|2022-05-05 16:29:50|652.97|650.57|653.47|651.07|653.47|651.07|652.87|650.47|0
1651768200000|2022-05-05 16:30:00|653.17|650.77|654.36|651.96|654.36|651.96|653.17|650.77|0
1651768210000|2022-05-05 16:30:10|653.96|651.56|653.76|651.36|653.96|651.56|653.76|651.36|0
1651768220000|2022-05-05 16:30:20|652.57|650.17|651.18|648.78|652.97|650.57|651.18|648.78|0
1651768230000|2022-05-05 16:30:30|650.59|648.19|651.98|649.58|652.17|649.77|650.59|648.19|0
1651768240000|2022-05-05 16:30:40|652.28|649.88|651.98|649.58|652.37|649.97|651.98|649.58|0
1651768250000|2022-05-05 16:30:50|651.18|648.78|651.58|649.18|652.37|649.97|651.18|648.78|0
1651768260000|2022-05-05 16:31:00|651.38|648.98|651.78|649.38|652.57|650.17|651.38|648.98|0
1651768270000|2022-05-05 16:31:10|651.38|648.98|651.38|648.98|652.17|649.77|651.38|648.98|0
1651768280000|2022-05-05 16:31:20|649.79|647.39|649.79|647.39|649.79|647.39|649.79|647.39|0
1651768290000|2022-05-05 16:31:30|648.6|646.2|649|646.6|649|646.6|648.6|646.2|0
1651768300000|2022-05-05 16:31:40|651.15|648.75|649.66|647.26|651.15|648.75|649.66|647.26|0
1651768310000|2022-05-05 16:31:50|650.45|648.05|647.98|645.58|650.85|648.45|647.98|645.58|0
1651768320000|2022-05-05 16:32:00|648.77|646.37|648.77|646.37|649.57|647.17|648.77|646.37|0
1651768330000|2022-05-05 16:32:10|648.58|646.18|648.18|645.78|648.58|646.18|648.18|645.78|0
1651768340000|2022-05-05 16:32:20|649.77|647.37|650.36|647.96|650.56|648.16|649.77|647.37|0
1651768350000|2022-05-05 16:32:30|651.35|648.95|651.55|649.15|651.95|649.55|651.16|648.76|0
1651768360000|2022-05-05 16:32:40|651.16|648.76|651.16|648.76|651.16|648.76|650.86|648.46|0
1651768370000|2022-05-05 16:32:50|650.96|648.56|650.76|648.36|651.16|648.76|650.76|648.36|0
1651768380000|2022-05-05 16:33:00|649.57|647.17|649.17|646.77|649.57|647.17|649.17|646.77|0
1651768390000|2022-05-05 16:33:10|649.37|646.97|649.57|647.17|649.57|647.17|649.37|646.97|0
1651768400000|2022-05-05 16:33:20|649.17|646.77|651.55|649.15|651.55|649.15|649.17|646.77|0
1651768410000|2022-05-05 16:33:30|650.16|647.76|650.16|647.76|650.16|647.76|649.77|647.37|0
1651768420000|2022-05-05 16:33:40|650.56|648.16|648.97|646.57|650.56|648.16|648.58|646.18|0
1651768430000|2022-05-05 16:33:50|649.87|647.47|651.55|649.15|651.55|649.15|649.87|647.47|0
1651768440000|2022-05-05 16:34:00|651.75|649.35|651.95|649.55|651.95|649.55|651.46|649.06|0
1651768450000|2022-05-05 16:34:10|652.45|650.05|651.95|649.55|652.45|650.05|651.55|649.15|0
1651768460000|2022-05-05 16:34:20|651.75|649.35|653.54|651.14|653.94|651.54|651.75|649.35|0
1651768470000|2022-05-05 16:34:30|653.14|650.74|653.05|650.65|653.14|650.74|653.05|650.65|0
1651768480000|2022-05-05 16:34:40|652.75|650.35|653.94|651.54|653.94|651.54|652.75|650.35|0
1651768490000|2022-05-05 16:34:50|651.7|649.3|651.8|649.4|652.1|649.7|651.7|649.3|0
1651768500000|2022-05-05 16:35:00|652.3|649.9|653.1|650.7|655.1|652.7|652.3|649.9|0
1651768510000|2022-05-05 16:35:10|653.5|651.1|654.6|652.2|655|652.6|653.5|651.1|0
1651768520000|2022-05-05 16:35:20|655.5|653.1|656.1|653.7|656.1|653.7|654.9|652.5|0
1651768530000|2022-05-05 16:35:30|656.9|654.5|656.9|654.5|656.9|654.5|656.7|654.3|0
1651768540000|2022-05-05 16:35:40|657.5|655.1|657.81|655.41|657.81|655.41|657.5|655.1|0
1651768550000|2022-05-05 16:35:50|657.7|655.3|657.7|655.3|658.1|655.7|657.5|655.1|0
1651768560000|2022-05-05 16:36:00|657.1|654.7|658.1|655.7|658.1|655.7|657.1|654.7|0
1651768570000|2022-05-05 16:36:10|657.9|655.5|657.7|655.3|658.1|655.7|657.7|655.3|0
1651768580000|2022-05-05 16:36:20|658.51|656.11|658.1|655.7|659.91|657.51|658.1|655.7|0
1651768590000|2022-05-05 16:36:30|659.11|656.71|660.11|657.71|660.11|657.71|659.11|656.71|0
1651768600000|2022-05-05 16:36:40|660.51|658.11|660.72|658.32|660.92|658.52|660.51|658.11|0
1651768610000|2022-05-05 16:36:50|660.31|657.91|660.51|658.11|661.12|658.72|660.31|657.91|0
1651768620000|2022-05-05 16:37:00|659.91|657.51|658.1|655.7|659.91|657.51|658.1|655.7|0
1651768630000|2022-05-05 16:37:10|657.3|654.9|659.71|657.31|659.71|657.31|657.3|654.9|0
1651768640000|2022-05-05 16:37:20|659.51|657.11|660.51|658.11|660.51|658.11|659.51|657.11|0
1651768650000|2022-05-05 16:37:30|660.92|658.52|661.72|659.32|662.12|659.72|660.62|658.22|0
1651768660000|2022-05-05 16:37:40|661.52|659.12|660.31|657.91|661.52|659.12|659.71|657.31|0
1651768670000|2022-05-05 16:37:50|659.51|657.11|659.31|656.91|659.51|657.11|659.01|656.61|0
1651768680000|2022-05-05 16:38:00|659.11|656.71|658.61|656.21|659.11|656.71|658.3|655.9|0
1651768690000|2022-05-05 16:38:10|658.1|655.7|658.91|656.51|658.91|656.51|658.1|655.7|0
1651768700000|2022-05-05 16:38:20|658.71|656.31|660.31|657.91|660.31|657.91|658.61|656.21|0
1651768710000|2022-05-05 16:38:30|661.12|658.72|660.31|657.91|661.32|658.92|660.31|657.91|0
1651768720000|2022-05-05 16:38:40|658.91|656.51|659.71|657.31|659.71|657.31|658.71|656.31|0
1651768730000|2022-05-05 16:38:50|659.11|656.71|659.31|656.91|659.31|656.91|658.91|656.51|0
1651768740000|2022-05-05 16:39:00|658.71|656.31|658.3|655.9|658.71|656.31|657.7|655.3|0
1651768750000|2022-05-05 16:39:10|658.5|656.1|659.51|657.11|659.51|657.11|657.61|655.21|0
1651768760000|2022-05-05 16:39:20|659.71|657.31|657.3|654.9|659.71|657.31|657.3|654.9|0
1651768770000|2022-05-05 16:39:30|657.1|654.7|658.5|656.1|658.61|656.21|657.1|654.7|0
1651768780000|2022-05-05 16:39:40|658.71|656.31|658.71|656.31|658.71|656.31|658.1|655.7|0
1651768790000|2022-05-05 16:39:50|657.5|655.1|657.3|654.9|657.5|655.1|657.1|654.7|0
1651768800000|2022-05-05 16:40:00|657.9|655.5|658.3|655.9|658.3|655.9|657.3|654.9|0
1651768810000|2022-05-05 16:40:10|657.7|655.3|659.21|656.81|659.21|656.81|657.7|655.3|0
1651768820000|2022-05-05 16:40:20|659.71|657.31|659.51|657.11|659.71|657.31|659.31|656.91|0
1651768830000|2022-05-05 16:40:30|659.31|656.91|659.31|656.91|659.31|656.91|659.11|656.71|0
1651768840000|2022-05-05 16:40:40|659.71|657.31|659.71|657.31|660.01|657.61|659.51|657.11|0
1651768850000|2022-05-05 16:40:50|660.11|657.71|660.22|657.82|660.22|657.82|659.91|657.51|0
1651768860000|2022-05-05 16:41:00|660.11|657.71|660.11|657.71|660.51|658.11|660.11|657.71|0
1651768870000|2022-05-05 16:41:10|660.51|658.11|660.71|658.31|660.71|658.31|660.31|657.91|0
1651768880000|2022-05-05 16:41:20|661.62|659.22|661.52|659.12|661.72|659.32|660.71|658.31|0
1651768890000|2022-05-05 16:41:30|661.92|659.52|662.93|660.53|662.93|660.53|661.92|659.52|0
1651768900000|2022-05-05 16:41:40|662.73|660.33|663.13|660.73|663.13|660.73|662.73|660.33|0
1651768910000|2022-05-05 16:41:50|663.53|661.13|662.12|659.72|663.53|661.13|662.12|659.72|0
1651768920000|2022-05-05 16:42:00|661.52|659.12|661.32|658.92|661.52|659.12|660.31|657.91|0
1651768930000|2022-05-05 16:42:10|661.72|659.32|662.93|660.53|662.93|660.53|661.72|659.32|0
1651768940000|2022-05-05 16:42:20|663.33|660.93|663.33|660.93|663.33|660.93|663.33|660.93|0
1651768950000|2022-05-05 16:42:30|663.53|661.13|663.33|660.93|663.53|661.13|662.93|660.53|0
1651768960000|2022-05-05 16:42:40|663.93|661.53|662.73|660.33|663.93|661.53|662.43|660.03|0
1651768970000|2022-05-05 16:42:50|662.52|660.12|661.12|658.72|663.13|660.73|661.12|658.72|0
1651768980000|2022-05-05 16:43:00|661.32|658.92|661.92|659.52|661.92|659.52|661.32|658.92|0
1651768990000|2022-05-05 16:43:10|660.91|658.51|659.51|657.11|660.91|658.51|659.51|657.11|0
1651769000000|2022-05-05 16:43:20|659.31|656.91|661.32|658.92|661.32|658.92|659.31|656.91|0
1651769010000|2022-05-05 16:43:30|661.12|658.72|660.91|658.51|661.32|658.92|660.91|658.51|0
1651769020000|2022-05-05 16:43:40|659.91|657.51|659.21|656.81|659.91|657.51|659.21|656.81|0
1651769030000|2022-05-05 16:43:50|659.11|656.71|658.3|655.9|659.11|656.71|658.3|655.9|0
1651769040000|2022-05-05 16:44:00|659.71|657.31|661.92|659.52|661.92|659.52|659.71|657.31|0
1651769050000|2022-05-05 16:44:10|662.32|659.92|662.23|659.83|662.52|660.12|661.92|659.52|0
1651769060000|2022-05-05 16:44:20|661.92|659.52|659.71|657.31|661.92|659.52|659.71|657.31|0
1651769070000|2022-05-05 16:44:30|660.11|657.71|660.82|658.42|660.82|658.42|660.11|657.71|0
1651769080000|2022-05-05 16:44:40|661.12|658.72|661.32|658.92|661.32|658.92|660.71|658.31|0
1651769090000|2022-05-05 16:44:50|660.31|657.91|661.12|658.72|661.12|658.72|660.31|657.91|0
1651769100000|2022-05-05 16:45:00|660.91|658.51|660.91|658.51|661.12|658.72|660.51|658.11|0
1651769110000|2022-05-05 16:45:10|661.12|658.72|660.71|658.31|661.12|658.72|660.71|658.31|0
1651769120000|2022-05-05 16:45:20|660.91|658.51|659.51|657.11|660.91|658.51|658.9|656.5|0
1651769130000|2022-05-05 16:45:30|659.31|656.91|659.31|656.91|659.41|657.01|659.31|656.91|0
1651769140000|2022-05-05 16:45:40|660.11|657.71|660.51|658.11|660.71|658.31|660.11|657.71|0
1651769150000|2022-05-05 16:45:50|660.91|658.51|660.51|658.11|660.91|658.51|660.01|657.61|0
1651769160000|2022-05-05 16:46:00|660.91|658.51|660.11|657.71|661.22|658.82|659.91|657.51|0
1651769170000|2022-05-05 16:46:10|659.91|657.51|658.9|656.5|659.91|657.51|658.9|656.5|0
1651769180000|2022-05-05 16:46:20|659.51|657.11|660.51|658.11|660.71|658.31|659.51|657.11|0
1651769190000|2022-05-05 16:46:30|660.91|658.51|659.81|657.41|660.91|658.51|659.71|657.31|0
1651769200000|2022-05-05 16:46:40|659.71|657.31|660.01|657.61|660.71|658.31|659.71|657.31|0
1651769210000|2022-05-05 16:46:50|659.51|657.11|660.51|658.11|660.51|658.11|659.51|657.11|0
1651769220000|2022-05-05 16:47:00|661.52|659.12|663.13|660.73|663.13|660.73|661.52|659.12|0
1651769230000|2022-05-05 16:47:10|663.33|660.93|663.33|660.93|663.33|660.93|663.13|660.73|0
1651769240000|2022-05-05 16:47:20|663.13|660.73|662.72|660.32|663.13|660.73|662.12|659.72|0
1651769250000|2022-05-05 16:47:30|664.34|661.94|664.54|662.14|664.94|662.54|664.34|661.94|0
1651769260000|2022-05-05 16:47:40|664.64|662.24|664.84|662.44|664.84|662.44|664.64|662.24|0
1651769270000|2022-05-05 16:47:50|665.14|662.74|665.75|663.35|665.75|663.35|665.14|662.74|0
1651769280000|2022-05-05 16:48:00|665.55|663.15|666.55|664.15|666.76|664.36|665.55|663.15|0
1651769290000|2022-05-05 16:48:10|666.15|663.75|664.13|661.73|666.35|663.95|664.13|661.73|0
1651769300000|2022-05-05 16:48:20|664.54|662.14|665.14|662.74|665.14|662.74|664.54|662.14|0
1651769310000|2022-05-05 16:48:30|664.94|662.54|664.54|662.14|665.14|662.74|664.54|662.14|0
1651769320000|2022-05-05 16:48:40|664.13|661.73|663.63|661.23|665.05|662.65|663.63|661.23|0
1651769330000|2022-05-05 16:48:50|663.93|661.53|661.92|659.52|663.93|661.53|661.92|659.52|0
1651769340000|2022-05-05 16:49:00|660.91|658.51|661.11|658.71|661.11|658.71|660.51|658.11|0
1651769350000|2022-05-05 16:49:10|661.32|658.92|662.52|660.12|662.52|660.12|661.32|658.92|0
1651769360000|2022-05-05 16:49:20|662.72|660.32|663.33|660.93|663.33|660.93|662.52|660.12|0
1651769370000|2022-05-05 16:49:30|662.72|660.32|661.32|658.92|662.72|660.32|661.32|658.92|0
1651769380000|2022-05-05 16:49:40|661.52|659.12|663.13|660.73|663.13|660.73|661.52|659.12|0
1651769390000|2022-05-05 16:49:50|662.93|660.53|664.13|661.73|664.13|661.73|662.72|660.32|0
1651769400000|2022-05-05 16:50:00|663.33|660.93|661.32|658.92|663.33|660.93|661.32|658.92|0
1651769410000|2022-05-05 16:50:10|661.92|659.52|663.53|661.13|663.53|661.13|661.92|659.52|0
1651769420000|2022-05-05 16:50:20|662.93|660.53|661.52|659.12|662.93|660.53|661.52|659.12|0
1651769430000|2022-05-05 16:50:30|661.11|658.71|661.92|659.52|661.92|659.52|661.11|658.71|0
1651769440000|2022-05-05 16:50:40|662.12|659.72|661.11|658.71|662.52|660.12|661.11|658.71|0
1651769450000|2022-05-05 16:50:50|660.71|658.31|660.31|657.91|660.71|658.31|660.11|657.71|0
1651769460000|2022-05-05 16:51:00|659.91|657.51|658.41|656.01|659.91|657.51|658.41|656.01|0
1651769470000|2022-05-05 16:51:10|658.61|656.21|658.3|655.9|658.61|656.21|657.9|655.5|0
1651769480000|2022-05-05 16:51:20|657.6|655.2|656.3|653.9|657.6|655.2|656.3|653.9|0
1651769490000|2022-05-05 16:51:30|656.7|654.3|658.3|655.9|658.3|655.9|656.7|654.3|0
1651769500000|2022-05-05 16:51:40|658.1|655.7|658.5|656.1|658.7|656.3|658.1|655.7|0
1651769510000|2022-05-05 16:51:50|658.1|655.7|658.7|656.3|659.01|656.61|658.1|655.7|0
1651769520000|2022-05-05 16:52:00|658.9|656.5|658.1|655.7|659.3|656.9|658.1|655.7|0
1651769530000|2022-05-05 16:52:10|657.5|655.1|657.5|655.1|657.5|655.1|657.5|655.1|0
1651769540000|2022-05-05 16:52:20|656.7|654.3|656.7|654.3|657.1|654.7|656.5|654.1|0
1651769550000|2022-05-05 16:52:30|658.3|655.9|658.3|655.9|658.9|656.5|658.3|655.9|0
1651769560000|2022-05-05 16:52:40|655.69|653.29|656.3|653.9|656.3|653.9|655.49|653.09|0
1651769570000|2022-05-05 16:52:50|656.09|653.69|656.09|653.69|656.09|653.69|655.49|653.09|0
1651769580000|2022-05-05 16:53:00|655.89|653.49|654.09|651.69|655.89|653.49|654.09|651.69|0
1651769590000|2022-05-05 16:53:10|654.49|652.09|654.09|651.69|654.49|652.09|653.89|651.49|0
1651769600000|2022-05-05 16:53:20|654|651.6|652.89|650.49|654|651.6|652.49|650.09|0
1651769610000|2022-05-05 16:53:30|653.09|650.69|653.69|651.29|653.69|651.29|653.09|650.69|0
1651769620000|2022-05-05 16:53:40|655|652.6|656.4|654|656.4|654|655|652.6|0
1651769630000|2022-05-05 16:53:50|656.29|653.89|655.29|652.89|656.29|653.89|655.29|652.89|0
1651769640000|2022-05-05 16:54:00|655.49|653.09|656.29|653.89|656.29|653.89|655.49|653.09|0
1651769650000|2022-05-05 16:54:10|656.7|654.3|656.7|654.3|656.9|654.5|656.7|654.3|0
1651769660000|2022-05-05 16:54:20|656.29|653.89|656.4|654|656.7|654.3|656.29|653.89|0
1651769670000|2022-05-05 16:54:30|655.29|652.89|653.69|651.29|655.29|652.89|653.69|651.29|0
1651769680000|2022-05-05 16:54:40|654.09|651.69|652.49|650.09|654.09|651.69|652.49|650.09|0
1651769690000|2022-05-05 16:54:50|653.69|651.29|653.49|651.09|653.69|651.29|653.09|650.69|0
1651769700000|2022-05-05 16:55:00|651.69|649.29|651.49|649.09|651.69|649.29|651.4|649|0
1651769710000|2022-05-05 16:55:10|651.69|649.29|650.69|648.29|651.69|649.29|650.69|648.29|0
1651769720000|2022-05-05 16:55:20|650.89|648.49|650.89|648.49|651.29|648.89|650.89|648.49|0
1651769730000|2022-05-05 16:55:30|651.09|648.69|650.29|647.89|651.09|648.69|650|647.6|0
1651769740000|2022-05-05 16:55:40|650.4|648|651|648.6|651|648.6|650.1|647.7|0
1651769750000|2022-05-05 16:55:50|650.69|648.29|650.29|647.89|651.29|648.89|650.29|647.89|0
1651769760000|2022-05-05 16:56:00|649.9|647.5|651.29|648.89|651.29|648.89|649.9|647.5|0
1651769770000|2022-05-05 16:56:10|650.69|648.29|650.49|648.09|650.69|648.29|650.49|648.09|0
1651769780000|2022-05-05 16:56:20|650.4|648|650.49|648.09|651.29|648.89|650.4|648|0
1651769790000|2022-05-05 16:56:30|650.6|648.2|650.69|648.29|651.2|648.8|650.6|648.2|0
1651769800000|2022-05-05 16:56:40|651.09|648.69|651.6|649.2|651.6|649.2|651.09|648.69|0
1651769810000|2022-05-05 16:56:50|651.89|649.49|650.4|648|651.89|649.49|650.4|648|0
1651769820000|2022-05-05 16:57:00|649.9|647.5|649.1|646.7|650.49|648.09|649.1|646.7|0
1651769830000|2022-05-05 16:57:10|648.7|646.3|647.9|645.5|649|646.6|647.9|645.5|0
1651769840000|2022-05-05 16:57:20|648.8|646.4|649.7|647.3|650|647.6|648.8|646.4|0
1651769850000|2022-05-05 16:57:30|649.4|647|648.1|645.7|649.4|647|648.1|645.7|0
1651769860000|2022-05-05 16:57:40|647.7|645.3|648.5|646.1|648.5|646.1|647.7|645.3|0
1651769870000|2022-05-05 16:57:50|648.1|645.7|648.9|646.5|648.9|646.5|648.1|645.7|0
1651769880000|2022-05-05 16:58:00|649.1|646.7|650.09|647.69|650.09|647.69|648.8|646.4|0
1651769890000|2022-05-05 16:58:10|651.49|649.09|652.89|650.49|652.89|650.49|651.49|649.09|0
1651769900000|2022-05-05 16:58:20|652.69|650.29|652.49|650.09|652.69|650.29|652.29|649.89|0
1651769910000|2022-05-05 16:58:30|652.29|649.89|652.89|650.49|652.89|650.49|651.89|649.49|0
1651769920000|2022-05-05 16:58:40|652.69|650.29|651.6|649.2|652.69|650.29|651.6|649.2|0
1651769930000|2022-05-05 16:58:50|651.8|649.4|651.89|649.49|651.89|649.49|651.69|649.29|0
1651769940000|2022-05-05 16:59:00|652.29|649.89|653.29|650.89|653.29|650.89|652.29|649.89|0
1651769950000|2022-05-05 16:59:10|652.89|650.49|651.69|649.29|652.89|650.49|651.69|649.29|0
1651769960000|2022-05-05 16:59:20|651.29|648.89|651.09|648.69|651.49|649.09|650.49|648.09|0
1651769970000|2022-05-05 16:59:30|651.69|649.29|650.2|647.8|651.69|649.29|650.09|647.69|0
1651769980000|2022-05-05 16:59:40|649.5|647.1|649.6|647.2|649.6|647.2|649.1|646.7|0
1651769990000|2022-05-05 16:59:50|649.1|646.7|647.9|645.5|649.1|646.7|647.7|645.3|0
1651770000000|2022-05-05 17:00:00|647.5|645.1|645.71|643.31|647.5|645.1|645.51|643.11|0
1651770010000|2022-05-05 17:00:10|646.51|644.11|646.11|643.71|646.71|644.31|646.11|643.71|0
1651770020000|2022-05-05 17:00:20|645.51|643.11|645.71|643.31|645.71|643.31|645.12|642.72|0
1651770030000|2022-05-05 17:00:30|646.11|643.71|645.31|642.91|646.11|643.71|645.31|642.91|0
1651770040000|2022-05-05 17:00:40|645.12|642.72|645.91|643.51|645.91|643.51|645.12|642.72|0
1651770050000|2022-05-05 17:00:50|645.12|642.72|644.72|642.32|645.12|642.72|644.72|642.32|0
1651770060000|2022-05-05 17:01:00|644.32|641.92|642.93|640.53|644.32|641.92|642.93|640.53|0
1651770070000|2022-05-05 17:01:10|643.53|641.13|642.73|640.33|643.53|641.13|642.73|640.33|0
1651770080000|2022-05-05 17:01:20|641.74|639.34|642.04|639.64|642.04|639.64|641.74|639.34|0
1651770090000|2022-05-05 17:01:30|642.33|639.93|642.73|640.33|642.73|640.33|641.94|639.54|0
1651770100000|2022-05-05 17:01:40|641.74|639.34|642.53|640.13|642.53|640.13|641.74|639.34|0
1651770110000|2022-05-05 17:01:50|642.93|640.53|642.33|639.93|642.93|640.53|642.33|639.93|0
1651770120000|2022-05-05 17:02:00|641.74|639.34|640.95|638.55|641.74|639.34|640.95|638.55|0
1651770130000|2022-05-05 17:02:10|641.14|638.74|640.75|638.35|641.94|639.54|640.75|638.35|0
1651770140000|2022-05-05 17:02:20|639.56|637.16|638.18|635.78|639.76|637.36|638.18|635.78|0
1651770150000|2022-05-05 17:02:30|637.58|635.18|636.79|634.39|637.58|635.18|636.79|634.39|0
1651770160000|2022-05-05 17:02:40|636.2|633.8|636.4|634|636.79|634.39|636.2|633.8|0
1651770170000|2022-05-05 17:02:50|636.2|633.8|637.78|635.38|637.78|635.38|636.2|633.8|0
1651770180000|2022-05-05 17:03:00|637.98|635.58|637.98|635.58|638.17|635.77|637.98|635.58|0
1651770190000|2022-05-05 17:03:10|638.17|635.77|638.37|635.97|638.57|636.17|638.17|635.77|0
1651770200000|2022-05-05 17:03:20|637.78|635.38|638.87|636.47|638.87|636.47|637.78|635.38|0
1651770210000|2022-05-05 17:03:30|638.97|636.57|639.36|636.96|639.56|637.16|638.97|636.57|0
1651770220000|2022-05-05 17:03:40|639.56|637.16|639.36|636.96|639.56|637.16|639.16|636.76|0
1651770230000|2022-05-05 17:03:50|639.27|636.87|638.17|635.77|639.27|636.87|638.17|635.77|0
1651770240000|2022-05-05 17:04:00|637.98|635.58|637.78|635.38|638.57|636.17|637.78|635.38|0
1651770250000|2022-05-05 17:04:10|638.77|636.37|638.17|635.77|638.97|636.57|638.17|635.77|0
1651770260000|2022-05-05 17:04:20|638.28|635.88|638.57|636.17|639.36|636.96|638.28|635.88|0
1651770270000|2022-05-05 17:04:30|638.77|636.37|639.96|637.56|639.96|637.56|638.77|636.37|0
1651770280000|2022-05-05 17:04:40|639.76|637.36|640.55|638.15|640.55|638.15|639.76|637.36|0
1651770290000|2022-05-05 17:04:50|640.15|637.75|640.35|637.95|640.55|638.15|640.15|637.75|0
1651770300000|2022-05-05 17:05:00|640.15|637.75|638.57|636.17|640.15|637.75|638.57|636.17|0
1651770310000|2022-05-05 17:05:10|638.17|635.77|639.56|637.16|639.56|637.16|638.17|635.77|0
1651770320000|2022-05-05 17:05:20|640.35|637.95|639.56|637.16|640.75|638.35|639.56|637.16|0
1651770330000|2022-05-05 17:05:30|640.15|637.75|639.96|637.56|640.15|637.75|639.76|637.36|0
1651770340000|2022-05-05 17:05:40|640.26|637.86|640.15|637.75|640.75|638.35|640.15|637.75|0
1651770350000|2022-05-05 17:05:50|640.35|637.95|640.55|638.15|640.55|638.15|640.15|637.75|0
1651770360000|2022-05-05 17:06:00|640.26|637.86|640.75|638.35|640.75|638.35|640.26|637.86|0
1651770370000|2022-05-05 17:06:10|640.15|637.75|639.96|637.56|640.15|637.75|639.96|637.56|0
1651770380000|2022-05-05 17:06:20|639.76|637.36|637.58|635.18|639.76|637.36|637.19|634.79|0
1651770390000|2022-05-05 17:06:30|637.68|635.28|637.58|635.18|637.78|635.38|637.58|635.18|0
1651770400000|2022-05-05 17:06:40|636.89|634.49|635.41|633.01|636.89|634.49|635.41|633.01|0
1651770410000|2022-05-05 17:06:50|635.21|632.81|635.8|633.4|635.8|633.4|635.21|632.81|0
1651770420000|2022-05-05 17:07:00|635.41|633.01|635.21|632.81|635.8|633.4|635.21|632.81|0
1651770430000|2022-05-05 17:07:10|635.41|633.01|637.09|634.69|637.09|634.69|635.21|632.81|0
1651770440000|2022-05-05 17:07:20|637.68|635.28|638.17|635.77|638.17|635.77|637.58|635.18|0
1651770450000|2022-05-05 17:07:30|638.37|635.97|636.99|634.59|638.37|635.97|636.99|634.59|0
1651770460000|2022-05-05 17:07:40|636.89|634.49|635.61|633.21|636.89|634.49|635.61|633.21|0
1651770470000|2022-05-05 17:07:50|635.01|632.61|634.82|632.42|635.21|632.81|634.62|632.22|0
1651770480000|2022-05-05 17:08:00|634.42|632.02|634.42|632.02|634.82|632.42|634.22|631.82|0
1651770490000|2022-05-05 17:08:10|634.03|631.63|634.03|631.63|634.22|631.82|633.83|631.43|0
1651770500000|2022-05-05 17:08:20|633.44|631.04|633.04|630.64|633.44|631.04|632.84|630.44|0
1651770510000|2022-05-05 17:08:30|633.24|630.84|634.22|631.82|634.22|631.82|633.24|630.84|0
1651770520000|2022-05-05 17:08:40|634.03|631.63|634.22|631.82|634.62|632.22|634.03|631.63|0
1651770530000|2022-05-05 17:08:50|633.83|631.43|634.03|631.63|634.03|631.63|633.83|631.43|0
1651770540000|2022-05-05 17:09:00|633.83|631.43|634.03|631.63|634.03|631.63|633.04|630.64|0
1651770550000|2022-05-05 17:09:10|633.44|631.04|633.54|631.14|633.54|631.14|633.44|631.04|0
1651770560000|2022-05-05 17:09:20|633.63|631.23|633.44|631.04|633.63|631.23|633.44|631.04|0
1651770570000|2022-05-05 17:09:30|633.24|630.84|633.04|630.64|633.24|630.84|632.84|630.44|0
1651770580000|2022-05-05 17:09:40|632.84|630.44|635.21|632.81|635.21|632.81|632.84|630.44|0
1651770590000|2022-05-05 17:09:50|635.41|633.01|635.9|633.5|635.9|633.5|635.41|633.01|0
1651770600000|2022-05-05 17:10:00|636|633.6|637.11|634.71|637.11|634.71|635.9|633.5|0
1651770610000|2022-05-05 17:10:10|636.71|634.31|637.3|634.9|637.3|634.9|636.71|634.31|0
1651770620000|2022-05-05 17:10:20|638.29|635.89|638.29|635.89|638.49|636.09|638.29|635.89|0
1651770630000|2022-05-05 17:10:30|638.69|636.29|639.08|636.68|639.08|636.68|638.59|636.19|0
1651770640000|2022-05-05 17:10:40|638.88|636.48|639.47|637.07|639.47|637.07|638.88|636.48|0
1651770650000|2022-05-05 17:10:50|639.67|637.27|640.26|637.86|640.46|638.06|639.47|637.07|0
1651770660000|2022-05-05 17:11:00|640.66|638.26|641.36|638.96|641.36|638.96|640.66|638.26|0
1651770670000|2022-05-05 17:11:10|641.65|639.25|642.44|640.04|642.44|640.04|641.65|639.25|0
1651770680000|2022-05-05 17:11:20|641.85|639.45|640.76|638.36|641.85|639.45|640.76|638.36|0
1651770690000|2022-05-05 17:11:30|640.46|638.06|639.38|636.98|640.46|638.06|639.38|636.98|0
1651770700000|2022-05-05 17:11:40|639.08|636.68|640.66|638.26|640.66|638.26|639.08|636.68|0
1651770710000|2022-05-05 17:11:50|640.46|638.06|641.65|639.25|641.65|639.25|640.46|638.06|0
1651770720000|2022-05-05 17:12:00|641.45|639.05|640.76|638.36|641.45|639.05|640.76|638.36|0
1651770730000|2022-05-05 17:12:10|640.26|637.86|641.05|638.65|641.05|638.65|640.26|637.86|0
1651770740000|2022-05-05 17:12:20|641.45|639.05|643.03|640.63|643.03|640.63|641.25|638.85|0
1651770750000|2022-05-05 17:12:30|642.84|640.44|643.14|640.74|643.14|640.74|642.84|640.44|0
1651770760000|2022-05-05 17:12:40|643.43|641.03|644.22|641.82|644.42|642.02|643.43|641.03|0
1651770770000|2022-05-05 17:12:50|644.42|642.02|644.42|642.02|644.42|642.02|644.22|641.82|0
1651770780000|2022-05-05 17:13:00|645.21|642.81|644.72|642.32|645.21|642.81|644.72|642.32|0
1651770790000|2022-05-05 17:13:10|643.23|640.83|644.42|642.02|644.42|642.02|643.23|640.83|0
1651770800000|2022-05-05 17:13:20|645.41|643.01|645.01|642.61|645.41|643.01|644.62|642.22|0
1651770810000|2022-05-05 17:13:30|645.41|643.01|644.62|642.22|645.41|643.01|644.22|641.82|0
1651770820000|2022-05-05 17:13:40|645.21|642.81|646.01|643.61|646.01|643.61|645.21|642.81|0
1651770830000|2022-05-05 17:13:50|645.61|643.21|646.8|644.4|646.8|644.4|645.61|643.21|0
1651770840000|2022-05-05 17:14:00|646.2|643.8|645.31|642.91|646.2|643.8|645.31|642.91|0
1651770850000|2022-05-05 17:14:10|645.91|643.51|647.4|645|647.4|645|645.91|643.51|0
1651770860000|2022-05-05 17:14:20|647.5|645.1|644.98|642.58|647.5|645.1|644.98|642.58|0
1651770870000|2022-05-05 17:14:30|645.18|642.78|646.18|643.78|646.18|643.78|644.98|642.58|0
1651770880000|2022-05-05 17:14:40|645.78|643.38|645.98|643.58|646.18|643.78|645.78|643.38|0
1651770890000|2022-05-05 17:14:50|646.78|644.38|646.18|643.78|646.78|644.38|646.18|643.78|0
1651770900000|2022-05-05 17:15:00|645.58|643.18|644.69|642.29|645.58|643.18|644.69|642.29|0
1651770910000|2022-05-05 17:15:10|644.98|642.58|642.39|639.99|644.98|642.58|642.39|639.99|0
1651770920000|2022-05-05 17:15:20|643.79|641.39|643.79|641.39|643.98|641.58|643.69|641.29|0
1651770930000|2022-05-05 17:15:30|643.39|640.99|644.78|642.38|644.78|642.38|643.39|640.99|0
1651770940000|2022-05-05 17:15:40|644.98|642.58|645.78|643.38|645.78|643.38|644.98|642.58|0
1651770950000|2022-05-05 17:15:50|645.08|642.68|645.58|643.18|645.58|643.18|644.78|642.38|0
1651770960000|2022-05-05 17:16:00|645.98|643.58|647.17|644.77|647.17|644.77|645.98|643.58|0
1651770970000|2022-05-05 17:16:10|648.57|646.17|648.77|646.37|648.77|646.37|648.57|646.17|0
1651770980000|2022-05-05 17:16:20|649.37|646.97|650.37|647.97|650.37|647.97|649.37|646.97|0
1651770990000|2022-05-05 17:16:30|650.57|648.17|650.77|648.37|651.77|649.37|650.57|648.17|0
1651771000000|2022-05-05 17:16:40|651.17|648.77|650.97|648.57|651.17|648.77|650.77|648.37|0
1651771010000|2022-05-05 17:16:50|650.57|648.17|650.57|648.17|651.17|648.77|650.57|648.17|0
1651771020000|2022-05-05 17:17:00|649.77|647.37|649.17|646.77|649.77|647.37|649.17|646.77|0
1651771030000|2022-05-05 17:17:10|649.77|647.37|650.97|648.57|651.57|649.17|649.77|647.37|0
1651771040000|2022-05-05 17:17:20|650.37|647.97|649.37|646.97|650.37|647.97|649.37|646.97|0
1651771050000|2022-05-05 17:17:30|649.17|646.77|648.88|646.48|649.17|646.77|648.88|646.48|0
1651771060000|2022-05-05 17:17:40|648.57|646.17|648.17|645.77|649.17|646.77|648.17|645.77|0
1651771070000|2022-05-05 17:17:50|647.97|645.57|647.57|645.17|647.97|645.57|647.57|645.17|0
1651771080000|2022-05-05 17:18:00|647.77|645.37|643.39|640.99|647.77|645.37|643.39|640.99|0
1651771090000|2022-05-05 17:18:10|642.99|640.59|644.98|642.58|644.98|642.58|642.99|640.59|0
1651771100000|2022-05-05 17:18:20|644.78|642.38|644.58|642.18|644.78|642.38|644.49|642.09|0
1651771110000|2022-05-05 17:18:30|644.98|642.58|644.49|642.09|644.98|642.58|643.98|641.58|0
1651771120000|2022-05-05 17:18:40|644.58|642.18|644.98|642.58|645.38|642.98|644.58|642.18|0
1651771130000|2022-05-05 17:18:50|645.18|642.78|645.28|642.88|645.28|642.88|644.98|642.58|0
1651771140000|2022-05-05 17:19:00|644.98|642.58|645.88|643.48|645.88|643.48|644.98|642.58|0
1651771150000|2022-05-05 17:19:10|645.78|643.38|644.18|641.78|645.78|643.38|644.18|641.78|0
1651771160000|2022-05-05 17:19:20|643.78|641.38|644.58|642.18|644.58|642.18|643.78|641.38|0
1651771170000|2022-05-05 17:19:30|645.18|642.78|645.98|643.58|646.18|643.78|645.18|642.78|0
1651771180000|2022-05-05 17:19:40|645.58|643.18|644.38|641.98|645.98|643.58|644.38|641.98|0
1651771190000|2022-05-05 17:19:50|644.58|642.18|644.98|642.58|644.98|642.58|644.38|641.98|0
1651771200000|2022-05-05 17:20:00|645.58|643.18|647.57|645.17|647.57|645.17|645.58|643.18|0
1651771210000|2022-05-05 17:20:10|646.77|644.37|648.17|645.77|648.37|645.97|646.77|644.37|0
1651771220000|2022-05-05 17:20:20|647.97|645.57|647.37|644.97|647.97|645.57|647.37|644.97|0
1651771230000|2022-05-05 17:20:30|647.48|645.08|645.98|643.58|647.48|645.08|645.98|643.58|0
1651771240000|2022-05-05 17:20:40|646.97|644.57|648.37|645.97|648.37|645.97|646.97|644.57|0
1651771250000|2022-05-05 17:20:50|648.17|645.77|646.57|644.17|648.37|645.97|646.57|644.17|0
1651771260000|2022-05-05 17:21:00|645.78|643.38|646.17|643.77|646.57|644.17|645.78|643.38|0
1651771270000|2022-05-05 17:21:10|646.57|644.17|646.97|644.57|647.17|644.77|646.57|644.17|0
1651771280000|2022-05-05 17:21:20|646.57|644.17|644.98|642.58|646.57|644.17|644.98|642.58|0
1651771290000|2022-05-05 17:21:30|645.98|643.58|645.98|643.58|646.08|643.68|645.78|643.38|0
1651771300000|2022-05-05 17:21:40|645.18|642.78|645.18|642.78|645.38|642.98|645.18|642.78|0
1651771310000|2022-05-05 17:21:50|645.58|643.18|642.79|640.39|645.58|643.18|642.79|640.39|0
1651771320000|2022-05-05 17:22:00|642.59|640.19|642.99|640.59|643.39|640.99|642.59|640.19|0
1651771330000|2022-05-05 17:22:10|643.49|641.09|643.09|640.69|643.58|641.18|642.69|640.29|0
1651771340000|2022-05-05 17:22:20|642.19|639.79|641.79|639.39|642.79|640.39|641.79|639.39|0
1651771350000|2022-05-05 17:22:30|641.4|639|643.78|641.38|643.78|641.38|641.4|639|0
1651771360000|2022-05-05 17:22:40|643.58|641.18|643.58|641.18|643.58|641.18|643.39|640.99|0
1651771370000|2022-05-05 17:22:50|642.99|640.59|643.38|640.98|643.38|640.98|642.99|640.59|0
1651771380000|2022-05-05 17:23:00|643.58|641.18|644.58|642.18|644.58|642.18|643.58|641.18|0
1651771390000|2022-05-05 17:23:10|644.68|642.28|646.17|643.77|646.17|643.77|644.58|642.18|0
1651771400000|2022-05-05 17:23:20|646.57|644.17|646.77|644.37|646.77|644.37|646.17|643.77|0
1651771410000|2022-05-05 17:23:30|646.57|644.17|646.17|643.77|646.57|644.17|646.17|643.77|0
1651771420000|2022-05-05 17:23:40|646.37|643.97|645.97|643.57|646.37|643.97|645.38|642.98|0
1651771430000|2022-05-05 17:23:50|645.38|642.98|643.89|641.49|645.38|642.98|643.58|641.18|0
1651771440000|2022-05-05 17:24:00|644.18|641.78|644.38|641.98|644.58|642.18|643.78|641.38|0
1651771450000|2022-05-05 17:24:10|644.18|641.78|645.08|642.68|645.18|642.78|644.18|641.78|0
1651771460000|2022-05-05 17:24:20|644.78|642.38|644.98|642.58|644.98|642.58|644.78|642.38|0
1651771470000|2022-05-05 17:24:30|645.38|642.98|645.78|643.38|645.78|643.38|645.38|642.98|0
1651771480000|2022-05-05 17:24:40|645.18|642.78|644.98|642.58|645.18|642.78|644.58|642.18|0
1651771490000|2022-05-05 17:24:50|644.18|641.78|643.58|641.18|644.18|641.78|643.19|640.79|0
1651771500000|2022-05-05 17:25:00|644.18|641.78|644.68|642.28|644.68|642.28|643.98|641.58|0
1651771510000|2022-05-05 17:25:10|644.78|642.38|643.78|641.38|644.78|642.38|643.78|641.38|0
1651771520000|2022-05-05 17:25:20|643.58|641.18|643.58|641.18|643.58|641.18|643.58|641.18|0
1651771530000|2022-05-05 17:25:30|643.98|641.58|644.78|642.38|644.98|642.58|643.98|641.58|0
1651771540000|2022-05-05 17:25:40|645.77|643.37|646.17|643.77|646.77|644.37|645.77|643.37|0
1651771550000|2022-05-05 17:25:50|645.77|643.37|644.78|642.38|646.77|644.37|644.78|642.38|0
1651771560000|2022-05-05 17:26:00|643.98|641.58|643.78|641.38|643.98|641.58|642.99|640.59|0
1651771570000|2022-05-05 17:26:10|643.58|641.18|643.38|640.98|643.98|641.58|643.38|640.98|0
1651771580000|2022-05-05 17:26:20|643.29|640.89|644.48|642.08|644.48|642.08|642.69|640.29|0
1651771590000|2022-05-05 17:26:30|646.17|643.77|647.87|645.47|647.87|645.47|646.17|643.77|0
1651771600000|2022-05-05 17:26:40|647.97|645.57|648.37|645.97|648.37|645.97|647.97|645.57|0
1651771610000|2022-05-05 17:26:50|647.97|645.57|647.77|645.37|647.97|645.57|646.77|644.37|0
1651771620000|2022-05-05 17:27:00|647.57|645.17|648.77|646.37|648.87|646.47|647.57|645.17|0
1651771630000|2022-05-05 17:27:10|649.57|647.17|646.97|644.57|649.57|647.17|646.97|644.57|0
1651771640000|2022-05-05 17:27:20|646.57|644.17|646.37|643.97|647.17|644.77|646.37|643.97|0
1651771650000|2022-05-05 17:27:30|647.37|644.97|648.17|645.77|648.17|645.77|646.77|644.37|0
1651771660000|2022-05-05 17:27:40|648.37|645.97|648.17|645.77|648.37|645.97|647.87|645.47|0
1651771670000|2022-05-05 17:27:50|647.57|645.17|648.57|646.17|648.57|646.17|647.57|645.17|0
1651771680000|2022-05-05 17:28:00|648.17|645.77|646.37|643.97|648.17|645.77|646.17|643.77|0
1651771690000|2022-05-05 17:28:10|647.37|644.97|646.68|644.28|647.87|645.47|646.68|644.28|0
1651771700000|2022-05-05 17:28:20|647.37|644.97|647.27|644.87|647.37|644.97|646.77|644.37|0
1651771710000|2022-05-05 17:28:30|647.57|645.17|647.37|644.97|647.97|645.57|647.37|644.97|0
1651771720000|2022-05-05 17:28:40|646.48|644.08|646.37|643.97|646.48|644.08|645.77|643.37|0
1651771730000|2022-05-05 17:28:50|646.48|644.08|645.77|643.37|646.48|644.08|645.77|643.37|0
1651771740000|2022-05-05 17:29:00|644.58|642.18|644.78|642.38|645.38|642.98|644.58|642.18|0
1651771750000|2022-05-05 17:29:10|645.28|642.88|642.79|640.39|645.28|642.88|642.79|640.39|0
1651771760000|2022-05-05 17:29:20|643.58|641.18|642.59|640.19|643.58|641.18|642.59|640.19|0
1651771770000|2022-05-05 17:29:30|642.99|640.59|644.18|641.78|644.38|641.98|642.99|640.59|0
1651771780000|2022-05-05 17:29:40|644.08|641.68|643.38|640.98|644.08|641.68|643.38|640.98|0
1651771790000|2022-05-05 17:29:50|643.58|641.18|643.58|641.18|643.58|641.18|643.49|641.09|0
1651771800000|2022-05-05 17:30:00|643.38|640.98|646.97|644.57|647.37|644.97|643.38|640.98|0
1651771810000|2022-05-05 17:30:10|647.67|645.27|646.77|644.37|647.67|645.27|646.77|644.37|0
1651771820000|2022-05-05 17:30:20|647.87|645.47|650.57|648.17|650.57|648.17|647.87|645.47|0
1651771830000|2022-05-05 17:30:30|650.17|647.77|651.67|649.27|651.97|649.57|650.17|647.77|0
1651771840000|2022-05-05 17:30:40|651.37|648.97|650.77|648.37|651.97|649.57|650.77|648.37|0
1651771850000|2022-05-05 17:30:50|650.37|647.97|648.97|646.57|650.37|647.97|648.97|646.57|0
1651771860000|2022-05-05 17:31:00|650.37|647.97|650.17|647.77|650.37|647.97|650.17|647.77|0
1651771870000|2022-05-05 17:31:10|649.57|647.17|649.57|647.17|649.57|647.17|649.57|647.17|0
1651771880000|2022-05-05 17:31:20|648.97|646.57|648.97|646.57|649.37|646.97|648.97|646.57|0
1651771890000|2022-05-05 17:31:30|648.17|645.77|645.97|643.57|648.17|645.77|645.77|643.37|0
1651771900000|2022-05-05 17:31:40|646.97|644.57|648.37|645.97|648.37|645.97|646.97|644.57|0
1651771910000|2022-05-05 17:31:50|649.17|646.77|649.57|647.17|649.57|647.17|649.17|646.77|0
1651771920000|2022-05-05 17:32:00|650.17|647.77|650.47|648.07|650.47|648.07|649.47|647.07|0
1651771930000|2022-05-05 17:32:10|650.57|648.17|649.97|647.57|650.57|648.17|649.97|647.57|0
1651771940000|2022-05-05 17:32:20|650.17|647.77|651.17|648.77|651.17|648.77|650.17|647.77|0
1651771950000|2022-05-05 17:32:30|650.97|648.57|649.27|646.87|650.97|648.57|649.27|646.87|0
1651771960000|2022-05-05 17:32:40|648.77|646.37|650.97|648.57|650.97|648.57|648.77|646.37|0
1651771970000|2022-05-05 17:32:50|650.77|648.37|650.97|648.57|651.57|649.17|650.77|648.37|0
1651771980000|2022-05-05 17:33:00|651.77|649.37|650.77|648.37|651.77|649.37|650.77|648.37|0
1651771990000|2022-05-05 17:33:10|650.97|648.57|650.67|648.27|650.97|648.57|650.07|647.67|0
1651772000000|2022-05-05 17:33:20|649.77|647.37|649.87|647.47|649.87|647.47|649.57|647.17|0
1651772010000|2022-05-05 17:33:30|650.97|648.57|650.97|648.57|651.17|648.77|650.77|648.37|0
1651772020000|2022-05-05 17:33:40|651.17|648.77|650.17|647.77|651.57|649.17|650.17|647.77|0
1651772030000|2022-05-05 17:33:50|650.37|647.97|649.57|647.17|650.37|647.97|649.57|647.17|0
1651772040000|2022-05-05 17:34:00|649.67|647.27|647.57|645.17|649.67|647.27|646.57|644.17|0
1651772050000|2022-05-05 17:34:10|647.77|645.37|646.77|644.37|647.77|645.37|646.77|644.37|0
1651772060000|2022-05-05 17:34:20|647.67|645.27|648.77|646.37|648.77|646.37|647.67|645.27|0
1651772070000|2022-05-05 17:34:30|648.57|646.17|647.57|645.17|648.57|646.17|647.57|645.17|0
1651772080000|2022-05-05 17:34:40|646.97|644.57|647.77|645.37|647.77|645.37|646.97|644.57|0
1651772090000|2022-05-05 17:34:50|648.07|645.67|648.57|646.17|648.77|646.37|648.07|645.67|0
1651772100000|2022-05-05 17:35:00|648.27|645.87|646.97|644.57|648.27|645.87|646.77|644.37|0
1651772110000|2022-05-05 17:35:10|647.87|645.47|647.57|645.17|647.87|645.47|647.57|645.17|0
1651772120000|2022-05-05 17:35:20|647.77|645.37|646.57|644.17|647.77|645.37|645.97|643.57|0
1651772130000|2022-05-05 17:35:30|647.57|645.17|647.87|645.47|647.97|645.57|647.57|645.17|0
1651772140000|2022-05-05 17:35:40|647.77|645.37|647.37|644.97|647.77|645.37|647.17|644.77|0
1651772150000|2022-05-05 17:35:50|647.07|644.67|645.37|642.97|647.07|644.67|644.97|642.57|0
1651772160000|2022-05-05 17:36:00|645.57|643.17|643.58|641.18|645.57|643.17|643.58|641.18|0
1651772170000|2022-05-05 17:36:10|642.19|639.79|640.8|638.4|642.19|639.79|640.8|638.4|0
1651772180000|2022-05-05 17:36:20|640.6|638.2|641.39|638.99|641.39|638.99|640.6|638.2|0
1651772190000|2022-05-05 17:36:30|641.3|638.9|642.09|639.69|642.19|639.79|640.6|638.2|0
1651772200000|2022-05-05 17:36:40|641.79|639.39|640.7|638.3|641.79|639.39|640.2|637.8|0
1651772210000|2022-05-05 17:36:50|640.4|638|639.6|637.2|640.4|638|639.6|637.2|0
1651772220000|2022-05-05 17:37:00|639.41|637.01|638.61|636.21|639.41|637.01|637.82|635.42|0
1651772230000|2022-05-05 17:37:10|638.52|636.12|637.03|634.63|638.52|636.12|637.03|634.63|0
1651772240000|2022-05-05 17:37:20|636.83|634.43|636.54|634.14|636.83|634.43|636.43|634.03|0
1651772250000|2022-05-05 17:37:30|636.63|634.23|635.94|633.54|636.63|634.23|635.05|632.65|0
1651772260000|2022-05-05 17:37:40|636.04|633.64|636.04|633.64|636.04|633.64|635.64|633.24|0
1651772270000|2022-05-05 17:37:50|636.83|634.43|637.62|635.22|637.82|635.42|636.83|634.43|0
1651772280000|2022-05-05 17:38:00|636.83|634.43|637.22|634.82|637.62|635.22|636.83|634.43|0
1651772290000|2022-05-05 17:38:10|638.22|635.82|638.72|636.32|638.72|636.32|638.22|635.82|0
1651772300000|2022-05-05 17:38:20|639.21|636.81|640|637.6|640|637.6|639.21|636.81|0
1651772310000|2022-05-05 17:38:30|640.4|638|640.1|637.7|640.8|638.4|640.1|637.7|0
1651772320000|2022-05-05 17:38:40|640.2|637.8|640|637.6|640.2|637.8|639.8|637.4|0
1651772330000|2022-05-05 17:38:50|642.39|639.99|643.38|640.98|643.38|640.98|642.39|639.99|0
1651772340000|2022-05-05 17:39:00|643.98|641.58|645.37|642.97|645.57|643.17|643.98|641.58|0
1651772350000|2022-05-05 17:39:10|645.97|643.57|645.17|642.77|645.97|643.57|643.98|641.58|0
1651772360000|2022-05-05 17:39:20|644.58|642.18|645.17|642.77|645.17|642.77|644.58|642.18|0
1651772370000|2022-05-05 17:39:30|645.88|643.48|645.57|643.17|645.97|643.57|645.57|643.17|0
1651772380000|2022-05-05 17:39:40|644.77|642.37|644.18|641.78|644.77|642.37|644.18|641.78|0
1651772390000|2022-05-05 17:39:50|644.58|642.18|644.58|642.18|645.37|642.97|644.58|642.18|0
1651772400000|2022-05-05 17:40:00|644.38|641.98|645.48|643.08|645.48|643.08|644.38|641.98|0
1651772410000|2022-05-05 17:40:10|645.57|643.17|645.77|643.37|645.77|643.37|645.37|642.97|0
1651772420000|2022-05-05 17:40:20|646.57|644.17|646.37|643.97|646.77|644.37|645.77|643.37|0
1651772430000|2022-05-05 17:40:30|646.17|643.77|646.37|643.97|646.47|644.07|646.17|643.77|0
1651772440000|2022-05-05 17:40:40|646.77|644.37|645.08|642.68|646.77|644.37|645.08|642.68|0
1651772450000|2022-05-05 17:40:50|643.58|641.18|644.38|641.98|644.38|641.98|643.58|641.18|0
1651772460000|2022-05-05 17:41:00|642.98|640.58|643.98|641.58|644.18|641.78|642.98|640.58|0
1651772470000|2022-05-05 17:41:10|645.57|643.17|644.08|641.68|645.57|643.17|644.08|641.68|0
1651772480000|2022-05-05 17:41:20|643.78|641.38|643.38|640.98|644.28|641.88|643.38|640.98|0
1651772490000|2022-05-05 17:41:30|643.78|641.38|643.98|641.58|644.38|641.98|643.78|641.38|0
1651772500000|2022-05-05 17:41:40|642.19|639.79|642.58|640.18|642.78|640.38|642.19|639.79|0
1651772510000|2022-05-05 17:41:50|643.18|640.78|642.78|640.38|643.18|640.78|642.49|640.09|0
1651772520000|2022-05-05 17:42:00|642.09|639.69|643.18|640.78|643.18|640.78|642.09|639.69|0
1651772530000|2022-05-05 17:42:10|643.78|641.38|645.08|642.68|645.08|642.68|643.78|641.38|0
1651772540000|2022-05-05 17:42:20|644.08|641.68|642.38|639.98|644.08|641.68|642.38|639.98|0
1651772550000|2022-05-05 17:42:30|641.99|639.59|642.38|639.98|642.38|639.98|641.19|638.79|0
1651772560000|2022-05-05 17:42:40|642.78|640.38|641.19|638.79|643.18|640.78|641.19|638.79|0
1651772570000|2022-05-05 17:42:50|640.2|637.8|639.21|636.81|640.4|638|639.21|636.81|0
1651772580000|2022-05-05 17:43:00|638.41|636.01|638.61|636.21|638.61|636.21|638.02|635.62|0
1651772590000|2022-05-05 17:43:10|638.41|636.01|637.62|635.22|638.41|636.01|637.62|635.22|0
1651772600000|2022-05-05 17:43:20|637.22|634.82|638.02|635.62|638.02|635.62|636.83|634.43|0
1651772610000|2022-05-05 17:43:30|637.62|635.22|638.41|636.01|638.41|636.01|637.62|635.22|0
1651772620000|2022-05-05 17:43:40|639.31|636.91|639.8|637.4|640.2|637.8|639.31|636.91|0
1651772630000|2022-05-05 17:43:50|640.4|638|640.6|638.2|640.7|638.3|640.4|638|0
1651772640000|2022-05-05 17:44:00|640.79|638.39|641.19|638.79|641.99|639.59|640.79|638.39|0
1651772650000|2022-05-05 17:44:10|641.59|639.19|640.9|638.5|641.69|639.29|640.9|638.5|0
1651772660000|2022-05-05 17:44:20|639.51|637.11|639.71|637.31|640|637.6|639.51|637.11|0
1651772670000|2022-05-05 17:44:30|640.3|637.9|641.19|638.79|641.19|638.79|640.2|637.8|0
1651772680000|2022-05-05 17:44:40|641.99|639.59|643.58|641.18|643.58|641.18|641.99|639.59|0
1651772690000|2022-05-05 17:44:50|643.38|640.98|644.37|641.97|644.68|642.28|643.38|640.98|0
1651772700000|2022-05-05 17:45:00|644.77|642.37|643.98|641.58|644.77|642.37|643.18|640.78|0
1651772710000|2022-05-05 17:45:10|643.88|641.48|642.98|640.58|643.98|641.58|642.98|640.58|0
1651772720000|2022-05-05 17:45:20|641.99|639.59|642.38|639.98|642.58|640.18|641.99|639.59|0
1651772730000|2022-05-05 17:45:30|642.78|640.38|642.78|640.38|642.98|640.58|642.78|640.38|0
1651772740000|2022-05-05 17:45:40|642.98|640.58|642.19|639.79|642.98|640.58|640.6|638.2|0
1651772750000|2022-05-05 17:45:50|642.58|640.18|642.98|640.58|642.98|640.58|642.58|640.18|0
1651772760000|2022-05-05 17:46:00|643.88|641.48|643.78|641.38|644.18|641.78|643.18|640.78|0
1651772770000|2022-05-05 17:46:10|643.98|641.58|644.97|642.57|645.28|642.88|643.98|641.58|0
1651772780000|2022-05-05 17:46:20|645.37|642.97|645.37|642.97|645.67|643.27|645.37|642.97|0
1651772790000|2022-05-05 17:46:30|645.17|642.77|643.18|640.78|645.17|642.77|641.99|639.59|0
1651772800000|2022-05-05 17:46:40|642.98|640.58|643.18|640.78|643.28|640.88|642.98|640.58|0
1651772810000|2022-05-05 17:46:50|643.38|640.98|644.18|641.78|644.18|641.78|643.38|640.98|0
1651772820000|2022-05-05 17:47:00|644.57|642.17|644.57|642.17|645.17|642.77|644.57|642.17|0
1651772830000|2022-05-05 17:47:10|643.88|641.48|643.98|641.58|643.98|641.58|643.58|641.18|0
1651772840000|2022-05-05 17:47:20|644.97|642.57|645.37|642.97|645.37|642.97|644.97|642.57|0
1651772850000|2022-05-05 17:47:30|645.97|643.57|645.77|643.37|645.97|643.57|645.57|643.17|0
1651772860000|2022-05-05 17:47:40|645.57|643.17|645.37|642.97|645.57|643.17|645.37|642.97|0
1651772870000|2022-05-05 17:47:50|644.17|641.77|644.57|642.17|644.57|642.17|644.17|641.77|0
1651772880000|2022-05-05 17:48:00|645.17|642.77|648.16|645.76|648.16|645.76|645.17|642.77|0
1651772890000|2022-05-05 17:48:10|647.96|645.56|647.17|644.77|648.56|646.16|647.17|644.77|0
1651772900000|2022-05-05 17:48:20|646.97|644.57|647.07|644.67|647.07|644.67|646.57|644.17|0
1651772910000|2022-05-05 17:48:30|646.77|644.37|646.97|644.57|646.97|644.57|646.17|643.77|0
1651772920000|2022-05-05 17:48:40|646.77|644.37|646.57|644.17|646.77|644.37|646.57|644.17|0
1651772930000|2022-05-05 17:48:50|647.37|644.97|646.97|644.57|647.76|645.36|646.77|644.37|0
1651772940000|2022-05-05 17:49:00|646.77|644.37|647.76|645.36|647.96|645.56|646.77|644.37|0
1651772950000|2022-05-05 17:49:10|648.16|645.76|649.47|647.07|649.47|647.07|648.16|645.76|0
1651772960000|2022-05-05 17:49:20|649.96|647.56|649.76|647.36|649.96|647.56|649.56|647.16|0
1651772970000|2022-05-05 17:49:30|649.36|646.96|649.16|646.76|649.36|646.96|648.96|646.56|0
1651772980000|2022-05-05 17:49:40|649.36|646.96|648.87|646.47|649.56|647.16|648.87|646.47|0
1651772990000|2022-05-05 17:49:50|649.16|646.76|650.16|647.76|650.16|647.76|649.16|646.76|0
1651773000000|2022-05-05 17:50:00|649.56|647.16|651.76|649.36|651.76|649.36|649.56|647.16|0
1651773010000|2022-05-05 17:50:10|651.36|648.96|652.36|649.96|652.36|649.96|651.36|648.96|0
1651773020000|2022-05-05 17:50:20|652.77|650.37|653.27|650.87|653.27|650.87|652.56|650.16|0
1651773030000|2022-05-05 17:50:30|653.77|651.37|654.77|652.37|654.77|652.37|653.77|651.37|0
1651773040000|2022-05-05 17:50:40|654.57|652.17|655.57|653.17|655.57|653.17|654.57|652.17|0
1651773050000|2022-05-05 17:50:50|655.37|652.97|655.68|653.28|655.77|653.37|655.17|652.77|0
1651773060000|2022-05-05 17:51:00|655.77|653.37|655.98|653.58|656.38|653.98|655.77|653.37|0
1651773070000|2022-05-05 17:51:10|656.08|653.68|656.58|654.18|656.58|654.18|655.98|653.58|0
1651773080000|2022-05-05 17:51:20|656.18|653.78|655.37|652.97|656.18|653.78|655.37|652.97|0
1651773090000|2022-05-05 17:51:30|654.97|652.57|655.37|652.97|655.37|652.97|654.77|652.37|0
1651773100000|2022-05-05 17:51:40|655.88|653.48|655.57|653.17|655.88|653.48|655.37|652.97|0
1651773110000|2022-05-05 17:51:50|656.08|653.68|656.78|654.38|656.78|654.38|656.08|653.68|0
1651773120000|2022-05-05 17:52:00|656.58|654.18|657.18|654.78|657.18|654.78|656.58|654.18|0
1651773130000|2022-05-05 17:52:10|657.38|654.98|657.18|654.78|657.58|655.18|657.18|654.78|0
1651773140000|2022-05-05 17:52:20|657.38|654.98|657.58|655.18|657.58|655.18|657.18|654.78|0
1651773150000|2022-05-05 17:52:30|656.98|654.58|656.58|654.18|656.98|654.58|656.58|654.18|0
1651773160000|2022-05-05 17:52:40|656.78|654.38|656.78|654.38|656.98|654.58|656.38|653.98|0
1651773170000|2022-05-05 17:52:50|657.08|654.68|656.78|654.38|657.49|655.09|656.78|654.38|0
1651773180000|2022-05-05 17:53:00|655.17|652.77|654.77|652.37|655.57|653.17|654.77|652.37|0
1651773190000|2022-05-05 17:53:10|655.28|652.88|656.18|653.78|656.18|653.78|655.28|652.88|0
1651773200000|2022-05-05 17:53:20|656.08|653.68|655.37|652.97|656.08|653.68|655.37|652.97|0
1651773210000|2022-05-05 17:53:30|655.17|652.77|654.47|652.07|655.17|652.77|652.97|650.57|0
1651773220000|2022-05-05 17:53:40|654.17|651.77|654.37|651.97|654.37|651.97|653.97|651.57|0
1651773230000|2022-05-05 17:53:50|653.97|651.57|653.97|651.57|654.17|651.77|653.97|651.57|0
1651773240000|2022-05-05 17:54:00|654.37|651.97|654.97|652.57|654.97|652.57|654.37|651.97|0
1651773250000|2022-05-05 17:54:10|655.77|653.37|655.97|653.57|656.18|653.78|655.77|653.37|0
1651773260000|2022-05-05 17:54:20|655.77|653.37|656.18|653.78|656.38|653.98|655.77|653.37|0
1651773270000|2022-05-05 17:54:30|655.97|653.57|655.57|653.17|656.08|653.68|655.57|653.17|0
1651773280000|2022-05-05 17:54:40|655.37|652.97|655.57|653.17|655.77|653.37|655.37|652.97|0
1651773290000|2022-05-05 17:54:50|655.37|652.97|654.97|652.57|655.57|653.17|654.97|652.57|0
1651773300000|2022-05-05 17:55:00|654.57|652.17|655.37|652.97|655.37|652.97|654.57|652.17|0
1651773310000|2022-05-05 17:55:10|655.57|653.17|656.58|654.18|656.58|654.18|655.57|653.17|0
1651773320000|2022-05-05 17:55:20|656.38|653.98|656.98|654.58|656.98|654.58|656.38|653.98|0
1651773330000|2022-05-05 17:55:30|656.38|653.98|656.38|653.98|656.38|653.98|656.18|653.78|0
1651773340000|2022-05-05 17:55:40|656.78|654.38|657.49|655.09|657.49|655.09|656.78|654.38|0
1651773350000|2022-05-05 17:55:50|657.58|655.18|659.39|656.99|659.39|656.99|657.58|655.18|0
1651773360000|2022-05-05 17:56:00|659.6|657.2|657.78|655.38|659.6|657.2|657.78|655.38|0
1651773370000|2022-05-05 17:56:10|658.59|656.19|658.59|656.19|658.79|656.39|658.59|656.19|0
1651773380000|2022-05-05 17:56:20|658.99|656.59|659.39|656.99|660|657.6|658.99|656.59|0
1651773390000|2022-05-05 17:56:30|658.99|656.59|659.1|656.7|659.1|656.7|658.39|655.99|0
1651773400000|2022-05-05 17:56:40|658.79|656.39|658.19|655.79|658.99|656.59|658.19|655.79|0
1651773410000|2022-05-05 17:56:50|658.39|655.99|657.78|655.38|658.59|656.19|657.78|655.38|0
1651773420000|2022-05-05 17:57:00|656.38|653.98|655.77|653.37|656.38|653.98|653.97|651.57|0
1651773430000|2022-05-05 17:57:10|655.07|652.67|655.17|652.77|655.17|652.77|654.97|652.57|0
1651773440000|2022-05-05 17:57:20|655.37|652.97|653.97|651.57|655.37|652.97|653.97|651.57|0
1651773450000|2022-05-05 17:57:30|654.37|651.97|654.17|651.77|654.57|652.17|654.17|651.77|0
1651773460000|2022-05-05 17:57:40|654.97|652.57|655.17|652.77|655.17|652.77|654.97|652.57|0
1651773470000|2022-05-05 17:57:50|654.77|652.37|654.97|652.57|654.97|652.57|654.17|651.77|0
1651773480000|2022-05-05 17:58:00|654.37|651.97|655.57|653.17|655.77|653.37|654.37|651.97|0
1651773490000|2022-05-05 17:58:10|655.27|652.87|656.28|653.88|656.38|653.98|655.27|652.87|0
1651773500000|2022-05-05 17:58:20|655.97|653.57|655.17|652.77|655.97|653.57|655.17|652.77|0
1651773510000|2022-05-05 17:58:30|655.37|652.97|656.98|654.58|656.98|654.58|655.37|652.97|0
1651773520000|2022-05-05 17:58:40|656.38|653.98|656.78|654.38|656.98|654.58|656.38|653.98|0
1651773530000|2022-05-05 17:58:50|655.77|653.37|656.28|653.88|656.28|653.88|655.57|653.17|0
1651773540000|2022-05-05 17:59:00|656.17|653.77|656.17|653.77|656.58|654.18|656.17|653.77|0
1651773550000|2022-05-05 17:59:10|656.38|653.98|655.57|653.17|656.38|653.98|655.57|653.17|0
1651773560000|2022-05-05 17:59:20|655.37|652.97|654.77|652.37|655.37|652.97|654.77|652.37|0
1651773570000|2022-05-05 17:59:30|655.37|652.97|654.57|652.17|655.37|652.97|654.57|652.17|0
1651773580000|2022-05-05 17:59:40|654.27|651.87|653.77|651.37|655.48|653.08|653.77|651.37|0
1651773590000|2022-05-05 17:59:50|654.17|651.77|655.17|652.77|655.17|652.77|653.97|651.57|0
1651773600000|2022-05-05 18:00:00|655.37|652.97|656.88|654.48|656.88|654.48|654.57|652.17|0
1651773610000|2022-05-05 18:00:10|656.58|654.18|655.97|653.57|656.58|654.18|655.77|653.37|0
1651773620000|2022-05-05 18:00:20|656.38|653.98|655.17|652.77|656.38|653.98|654.97|652.57|0
1651773630000|2022-05-05 18:00:30|656.38|653.98|656.98|654.58|656.98|654.58|656.38|653.98|0
1651773640000|2022-05-05 18:00:40|656.58|654.18|657.58|655.18|657.58|655.18|656.58|654.18|0
1651773650000|2022-05-05 18:00:50|657.38|654.98|655.63|653.23|657.38|654.98|655.63|653.23|0
1651773660000|2022-05-05 18:01:00|655.02|652.62|653.61|651.21|655.02|652.62|652.91|650.51|0
1651773670000|2022-05-05 18:01:10|653.41|651.01|654.72|652.32|654.72|652.32|653.41|651.01|0
1651773680000|2022-05-05 18:01:20|656.03|653.63|656.03|653.63|656.43|654.03|656.03|653.63|0
1651773690000|2022-05-05 18:01:30|656.43|654.03|656.23|653.83|656.43|654.03|656.23|653.83|0
1651773700000|2022-05-05 18:01:40|656.43|654.03|657.43|655.03|657.63|655.23|655.93|653.53|0
1651773710000|2022-05-05 18:01:50|657.03|654.63|658.33|655.93|658.33|655.93|657.03|654.63|0
1651773720000|2022-05-05 18:02:00|658.74|656.34|659.54|657.14|659.74|657.34|658.74|656.34|0
1651773730000|2022-05-05 18:02:10|659.94|657.54|660.74|658.34|660.74|658.34|659.94|657.54|0
1651773740000|2022-05-05 18:02:20|661.54|659.14|662.15|659.75|662.15|659.75|661.54|659.14|0
1651773750000|2022-05-05 18:02:30|662.25|659.85|662.05|659.65|662.35|659.95|662.05|659.65|0
1651773760000|2022-05-05 18:02:40|661.95|659.55|661.16|658.76|662.06|659.66|661.16|658.76|0
1651773770000|2022-05-05 18:02:50|660.85|658.45|660.65|658.25|660.85|658.45|660.65|658.25|0
1651773780000|2022-05-05 18:03:00|660.56|658.16|660.25|657.85|660.56|658.16|659.65|657.25|0
1651773790000|2022-05-05 18:03:10|660.85|658.45|661.05|658.65|661.05|658.65|660.85|658.45|0
1651773800000|2022-05-05 18:03:20|660.45|658.05|660.65|658.25|660.85|658.45|660.25|657.85|0
1651773810000|2022-05-05 18:03:30|660.85|658.45|660.65|658.25|660.85|658.45|660.56|658.16|0
1651773820000|2022-05-05 18:03:40|661.05|658.65|661.25|658.85|661.25|658.85|660.85|658.45|0
1651773830000|2022-05-05 18:03:50|661.05|658.65|661.46|659.06|661.46|659.06|661.05|658.65|0
1651773840000|2022-05-05 18:04:00|660.85|658.45|661.05|658.65|661.05|658.65|660.25|657.85|0
1651773850000|2022-05-05 18:04:10|660.45|658.05|660.65|658.25|660.65|658.25|660.05|657.65|0
1651773860000|2022-05-05 18:04:20|660.25|657.85|661.25|658.85|661.25|658.85|660.25|657.85|0
1651773870000|2022-05-05 18:04:30|660.65|658.25|659.85|657.45|660.85|658.45|659.85|657.45|0
1651773880000|2022-05-05 18:04:40|660.05|657.65|659.25|656.85|660.05|657.65|658.84|656.44|0
1651773890000|2022-05-05 18:04:50|659.65|657.25|659.85|657.45|660.05|657.65|659.65|657.25|0
1651773900000|2022-05-05 18:05:00|659.45|657.05|658.24|655.84|659.45|657.05|658.24|655.84|0
1651773910000|2022-05-05 18:05:10|658.44|656.04|660.45|658.05|660.45|658.05|658.44|656.04|0
1651773920000|2022-05-05 18:05:20|660.25|657.85|661.05|658.65|661.05|658.65|660.05|657.65|0
1651773930000|2022-05-05 18:05:30|660.65|658.25|659.45|657.05|660.65|658.25|659.45|657.05|0
1651773940000|2022-05-05 18:05:40|660.05|657.65|660.05|657.65|660.45|658.05|660.05|657.65|0
1651773950000|2022-05-05 18:05:50|660.45|658.05|659.05|656.65|660.45|658.05|659.05|656.65|0
1651773960000|2022-05-05 18:06:00|659.25|656.85|658.84|656.44|659.25|656.85|658.44|656.04|0
1651773970000|2022-05-05 18:06:10|659.05|656.65|658.64|656.24|659.05|656.65|658.44|656.04|0
1651773980000|2022-05-05 18:06:20|658.95|656.55|658.84|656.44|659.65|657.25|658.84|656.44|0
1651773990000|2022-05-05 18:06:30|659.05|656.65|658.84|656.44|659.05|656.65|658.84|656.44|0
1651774000000|2022-05-05 18:06:40|658.24|655.84|658.64|656.24|658.84|656.44|658.24|655.84|0
1651774010000|2022-05-05 18:06:50|658.44|656.04|658.04|655.64|658.44|656.04|657.84|655.44|0
1651774020000|2022-05-05 18:07:00|657.44|655.04|657.84|655.44|657.84|655.44|657.14|654.74|0
1651774030000|2022-05-05 18:07:10|658.44|656.04|657.44|655.04|658.44|656.04|657.44|655.04|0
1651774040000|2022-05-05 18:07:20|657.84|655.44|658.24|655.84|658.44|656.04|657.64|655.24|0
1651774050000|2022-05-05 18:07:30|657.75|655.35|656.24|653.84|657.75|655.35|656.24|653.84|0
1651774060000|2022-05-05 18:07:40|654.64|652.24|654.34|651.94|654.64|652.24|653.44|651.04|0
1651774070000|2022-05-05 18:07:50|654.24|651.84|655.64|653.24|655.64|653.24|654.24|651.84|0
1651774080000|2022-05-05 18:08:00|656.94|654.54|656.24|653.84|657.04|654.64|656.24|653.84|0
1651774090000|2022-05-05 18:08:10|655.64|653.24|656.04|653.64|656.14|653.74|655.64|653.24|0
1651774100000|2022-05-05 18:08:20|655.64|653.24|655.04|652.64|655.64|653.24|654.84|652.44|0
1651774110000|2022-05-05 18:08:30|654.84|652.44|654.04|651.64|655.24|652.84|654.04|651.64|0
1651774120000|2022-05-05 18:08:40|654.24|651.84|653.84|651.44|654.24|651.84|653.84|651.44|0
1651774130000|2022-05-05 18:08:50|654.04|651.64|653.84|651.44|654.04|651.64|653.24|650.84|0
1651774140000|2022-05-05 18:09:00|653.34|650.94|654.84|652.44|655.04|652.64|653.34|650.94|0
1651774150000|2022-05-05 18:09:10|655.04|652.64|655.44|653.04|655.84|653.44|655.04|652.64|0
1651774160000|2022-05-05 18:09:20|655.64|653.24|656.04|653.64|656.04|653.64|655.44|653.04|0
1651774170000|2022-05-05 18:09:30|656.64|654.24|656.24|653.84|656.64|654.24|656.24|653.84|0
1651774180000|2022-05-05 18:09:40|656.64|654.24|656.44|654.04|656.64|654.24|656.04|653.64|0
1651774190000|2022-05-05 18:09:50|656.64|654.24|655.44|653.04|656.64|654.24|655.44|653.04|0
1651774200000|2022-05-05 18:10:00|655.24|652.84|654.64|652.24|655.24|652.84|654.64|652.24|0
1651774210000|2022-05-05 18:10:10|654.34|651.94|655.04|652.64|655.04|652.64|653.24|650.84|0
1651774220000|2022-05-05 18:10:20|655.54|653.14|655.74|653.34|655.84|653.44|655.44|653.04|0
1651774230000|2022-05-05 18:10:30|655.64|653.24|655.64|653.24|655.84|653.44|655.64|653.24|0
1651774240000|2022-05-05 18:10:40|655.84|653.44|656.84|654.44|657.04|654.64|655.84|653.44|0
1651774250000|2022-05-05 18:10:50|657.04|654.64|656.44|654.04|657.04|654.64|656.44|654.04|0
1651774260000|2022-05-05 18:11:00|656.84|654.44|659.04|656.64|659.04|656.64|656.84|654.44|0
1651774270000|2022-05-05 18:11:10|659.45|657.05|659.24|656.84|659.45|657.05|658.35|655.95|0
1651774280000|2022-05-05 18:11:20|659.04|656.64|659.85|657.45|659.85|657.45|659.04|656.64|0
1651774290000|2022-05-05 18:11:30|659.24|656.84|660.05|657.65|660.05|657.65|659.24|656.84|0
1651774300000|2022-05-05 18:11:40|660.45|658.05|660.05|657.65|660.45|658.05|660.05|657.65|0
1651774310000|2022-05-05 18:11:50|659.45|657.05|660.25|657.85|660.25|657.85|659.45|657.05|0
1651774320000|2022-05-05 18:12:00|660.05|657.65|659.85|657.45|660.05|657.65|659.65|657.25|0
1651774330000|2022-05-05 18:12:10|660.05|657.65|660.65|658.25|660.65|658.25|659.85|657.45|0
1651774340000|2022-05-05 18:12:20|660.45|658.05|660.35|657.95|660.45|658.05|660.35|657.95|0
1651774350000|2022-05-05 18:12:30|660.85|658.45|660.65|658.25|661.25|658.85|660.65|658.25|0
1651774360000|2022-05-05 18:12:40|659.85|657.45|659.85|657.45|660.35|657.95|659.85|657.45|0
1651774370000|2022-05-05 18:12:50|660.45|658.05|659.04|656.64|660.45|658.05|659.04|656.64|0
1651774380000|2022-05-05 18:13:00|659.65|657.25|658.75|656.35|659.65|657.25|658.64|656.24|0
1651774390000|2022-05-05 18:13:10|658.44|656.04|656.04|653.64|658.44|656.04|655.24|652.84|0
1651774400000|2022-05-05 18:13:20|656.54|654.14|658.24|655.84|658.24|655.84|656.54|654.14|0
1651774410000|2022-05-05 18:13:30|658.75|656.35|658.44|656.04|659.24|656.84|658.44|656.04|0
1651774420000|2022-05-05 18:13:40|657.74|655.34|657.44|655.04|658.04|655.64|657.44|655.04|0
1651774430000|2022-05-05 18:13:50|656.84|654.44|657.24|654.84|657.44|655.04|656.84|654.44|0
1651774440000|2022-05-05 18:14:00|657.64|655.24|659.04|656.64|659.24|656.84|657.64|655.24|0
1651774450000|2022-05-05 18:14:10|658.84|656.44|657.64|655.24|658.84|656.44|657.64|655.24|0
1651774460000|2022-05-05 18:14:20|657.44|655.04|657.64|655.24|657.64|655.24|657.44|655.04|0
1651774470000|2022-05-05 18:14:30|657.94|655.54|657.44|655.04|657.94|655.54|656.84|654.44|0
1651774480000|2022-05-05 18:14:40|656.24|653.84|656.24|653.84|656.24|653.84|656.04|653.64|0
1651774490000|2022-05-05 18:14:50|655.84|653.44|657.24|654.84|657.24|654.84|655.84|653.44|0
1651774500000|2022-05-05 18:15:00|657.04|654.64|656.84|654.44|657.64|655.24|656.84|654.44|0
1651774510000|2022-05-05 18:15:10|655.44|653.04|655.04|652.64|655.44|653.04|654.44|652.04|0
1651774520000|2022-05-05 18:15:20|654.64|652.24|655.24|652.84|655.24|652.84|654.64|652.24|0
1651774530000|2022-05-05 18:15:30|655.44|653.04|656.24|653.84|656.24|653.84|655.44|653.04|0
1651774540000|2022-05-05 18:15:40|656.64|654.24|656.04|653.64|656.64|654.24|655.94|653.54|0
1651774550000|2022-05-05 18:15:50|655.24|652.84|654.84|652.44|655.44|653.04|654.84|652.44|0
1651774560000|2022-05-05 18:16:00|654.24|651.84|651.64|649.24|654.24|651.84|651.64|649.24|0
1651774570000|2022-05-05 18:16:10|651.24|648.84|653.74|651.34|653.74|651.34|651.24|648.84|0
1651774580000|2022-05-05 18:16:20|653.44|651.04|653.84|651.44|653.84|651.44|653.44|651.04|0
1651774590000|2022-05-05 18:16:30|654.54|652.14|655.44|653.04|655.44|653.04|654.54|652.14|0
1651774600000|2022-05-05 18:16:40|655.04|652.64|653.84|651.44|655.04|652.64|653.84|651.44|0
1651774610000|2022-05-05 18:16:50|654.44|652.04|654.44|652.04|655.04|652.64|654.44|652.04|0
1651774620000|2022-05-05 18:17:00|654.64|652.24|653.64|651.24|654.64|652.24|653.64|651.24|0
1651774630000|2022-05-05 18:17:10|654.24|651.84|653.84|651.44|654.24|651.84|653.84|651.44|0
1651774640000|2022-05-05 18:17:20|654.04|651.64|655.24|652.84|655.24|652.84|654.04|651.64|0
1651774650000|2022-05-05 18:17:30|654.84|652.44|652.64|650.24|654.84|652.44|652.64|650.24|0
1651774660000|2022-05-05 18:17:40|653.04|650.64|652.64|650.24|653.04|650.64|652.64|650.24|0
1651774670000|2022-05-05 18:17:50|652.04|649.64|651.24|648.84|652.04|649.64|651.24|648.84|0
1651774680000|2022-05-05 18:18:00|649.45|647.05|648.85|646.45|649.45|647.05|648.85|646.45|0
1651774690000|2022-05-05 18:18:10|649.25|646.85|649.25|646.85|649.25|646.85|649.05|646.65|0
1651774700000|2022-05-05 18:18:20|649.64|647.24|649.05|646.65|649.64|647.24|648.85|646.45|0
1651774710000|2022-05-05 18:18:30|649.25|646.85|648.85|646.45|649.25|646.85|648.85|646.45|0
1651774720000|2022-05-05 18:18:40|649.05|646.65|647.65|645.25|649.05|646.65|647.26|644.86|0
1651774730000|2022-05-05 18:18:50|647.41|645.01|648|645.6|648|645.6|647.21|644.81|0
1651774740000|2022-05-05 18:19:00|647.51|645.11|647.8|645.4|647.8|645.4|647.41|645.01|0
1651774750000|2022-05-05 18:19:10|648.4|646|646.42|644.02|648.4|646|646.42|644.02|0
1651774760000|2022-05-05 18:19:20|646.61|644.21|646.02|643.62|646.61|644.21|646.02|643.62|0
1651774770000|2022-05-05 18:19:30|646.22|643.82|646.02|643.62|646.22|643.82|646.02|643.62|0
1651774780000|2022-05-05 18:19:40|645.82|643.42|644.65|642.25|646.52|644.12|644.65|642.25|0
1651774790000|2022-05-05 18:19:50|644.25|641.85|643.85|641.45|644.65|642.25|643.85|641.45|0
1651774800000|2022-05-05 18:20:00|642.57|640.17|644.65|642.25|644.65|642.25|642.57|640.17|0
1651774810000|2022-05-05 18:20:10|644.05|641.65|644.85|642.45|644.85|642.45|644.05|641.65|0
1651774820000|2022-05-05 18:20:20|645.04|642.64|644.65|642.25|645.44|643.04|644.65|642.25|0
1651774830000|2022-05-05 18:20:30|644.85|642.45|644.65|642.25|644.85|642.45|644.55|642.15|0
1651774840000|2022-05-05 18:20:40|644.45|642.05|645.44|643.04|645.44|643.04|644.45|642.05|0
1651774850000|2022-05-05 18:20:50|644.95|642.55|645.04|642.64|645.44|643.04|644.95|642.55|0
1651774860000|2022-05-05 18:21:00|646.04|643.64|646.44|644.04|646.44|644.04|645.94|643.54|0
1651774870000|2022-05-05 18:21:10|646.83|644.43|648.23|645.83|648.23|645.83|646.83|644.43|0
1651774880000|2022-05-05 18:21:20|649.02|646.62|648.93|646.53|649.42|647.02|648.43|646.03|0
1651774890000|2022-05-05 18:21:30|648.82|646.42|647.03|644.63|648.82|646.42|647.03|644.63|0
1651774900000|2022-05-05 18:21:40|646.94|644.54|647.23|644.83|647.23|644.83|646.83|644.43|0
1651774910000|2022-05-05 18:21:50|647.43|645.03|647.53|645.13|647.83|645.43|647.43|645.03|0
1651774920000|2022-05-05 18:22:00|648.23|645.83|647.33|644.93|648.23|645.83|647.03|644.63|0
1651774930000|2022-05-05 18:22:10|647.43|645.03|648.03|645.63|648.03|645.63|647.03|644.63|0
1651774940000|2022-05-05 18:22:20|648.23|645.83|647.73|645.33|648.43|646.03|647.73|645.33|0
1651774950000|2022-05-05 18:22:30|646.83|644.43|646.63|644.23|647.03|644.63|646.63|644.23|0
1651774960000|2022-05-05 18:22:40|647.03|644.63|646.94|644.54|647.43|645.03|646.94|644.54|0
1651774970000|2022-05-05 18:22:50|647.23|644.83|646.63|644.23|647.23|644.83|646.63|644.23|0
1651774980000|2022-05-05 18:23:00|646.74|644.34|647.63|645.23|647.83|645.43|646.74|644.34|0
1651774990000|2022-05-05 18:23:10|647.83|645.43|649.82|647.42|649.82|647.42|647.83|645.43|0
1651775000000|2022-05-05 18:23:20|649.72|647.32|650.82|648.42|650.82|648.42|649.72|647.32|0
1651775010000|2022-05-05 18:23:30|650.62|648.22|652.92|650.52|652.92|650.52|650.62|648.22|0
1651775020000|2022-05-05 18:23:40|654.12|651.72|654.61|652.21|654.61|652.21|653.81|651.41|0
1651775030000|2022-05-05 18:23:50|654.41|652.01|654.21|651.81|654.61|652.21|654.21|651.81|0
1651775040000|2022-05-05 18:24:00|654.41|652.01|656.42|654.02|656.42|654.02|654.01|651.61|0
1651775050000|2022-05-05 18:24:10|656.62|654.22|657.52|655.12|657.52|655.12|656.32|653.92|0
1651775060000|2022-05-05 18:24:20|657.62|655.22|658.82|656.42|658.82|656.42|657.62|655.22|0
1651775070000|2022-05-05 18:24:30|659.63|657.23|660.03|657.63|660.03|657.63|659.63|657.23|0
1651775080000|2022-05-05 18:24:40|660.13|657.73|660.23|657.83|660.74|658.34|660.13|657.73|0
1651775090000|2022-05-05 18:24:50|660.13|657.73|659.22|656.82|660.13|657.73|659.22|656.82|0
1651775100000|2022-05-05 18:25:00|659.83|657.43|661.43|659.03|661.43|659.03|659.83|657.43|0
1651775110000|2022-05-05 18:25:10|661.64|659.24|661.43|659.03|662.04|659.64|661.23|658.83|0
1651775120000|2022-05-05 18:25:20|661.14|658.74|660.43|658.03|661.14|658.74|660.43|658.03|0
1651775130000|2022-05-05 18:25:30|660.63|658.23|661.03|658.63|661.64|659.24|660.63|658.23|0
1651775140000|2022-05-05 18:25:40|661.23|658.83|661.23|658.83|661.43|659.03|661.03|658.63|0
1651775150000|2022-05-05 18:25:50|661.03|658.63|661.23|658.83|661.84|659.44|661.03|658.63|0
1651775160000|2022-05-05 18:26:00|661.43|659.03|662.44|660.04|662.44|660.04|661.43|659.03|0
1651775170000|2022-05-05 18:26:10|662.04|659.64|660.43|658.03|662.04|659.64|660.43|658.03|0
1651775180000|2022-05-05 18:26:20|660.23|657.83|661.64|659.24|661.64|659.24|660.23|657.83|0
1651775190000|2022-05-05 18:26:30|661.84|659.44|660.83|658.43|661.84|659.44|660.83|658.43|0
1651775200000|2022-05-05 18:26:40|661.64|659.24|662.44|660.04|662.44|660.04|661.64|659.24|0
1651775210000|2022-05-05 18:26:50|662.24|659.84|663.04|660.64|663.04|660.64|662.24|659.84|0
1651775220000|2022-05-05 18:27:00|663.45|661.05|664.86|662.46|665.66|663.26|663.45|661.05|0
1651775230000|2022-05-05 18:27:10|664.66|662.26|665.26|662.86|665.26|662.86|664.66|662.26|0
1651775240000|2022-05-05 18:27:20|664.86|662.46|663.04|660.64|664.86|662.46|663.04|660.64|0
1651775250000|2022-05-05 18:27:30|662.64|660.24|662.84|660.44|662.84|660.44|661.94|659.54|0
1651775260000|2022-05-05 18:27:40|663.15|660.75|661.84|659.44|663.15|660.75|661.84|659.44|0
1651775270000|2022-05-05 18:27:50|661.64|659.24|661.64|659.24|661.64|659.24|661.23|658.83|0
1651775280000|2022-05-05 18:28:00|660.43|658.03|661.84|659.44|661.84|659.44|660.43|658.03|0
1651775290000|2022-05-05 18:28:10|661.23|658.83|661.43|659.03|661.74|659.34|661.23|658.83|0
1651775300000|2022-05-05 18:28:20|661.23|658.83|660.63|658.23|661.23|658.83|660.43|658.03|0
1651775310000|2022-05-05 18:28:30|659.63|657.23|658.42|656.02|659.63|657.23|658.22|655.82|0
1651775320000|2022-05-05 18:28:40|656.72|654.32|658.13|655.73|658.13|655.73|656.72|654.32|0
1651775330000|2022-05-05 18:28:50|658.73|656.33|658.73|656.33|658.93|656.53|658.53|656.13|0
1651775340000|2022-05-05 18:29:00|659.54|657.14|660.75|658.35|660.75|658.35|659.54|657.14|0
1651775350000|2022-05-05 18:29:10|661.55|659.15|661.35|658.95|661.55|659.15|660.95|658.55|0
1651775360000|2022-05-05 18:29:20|661.55|659.15|662.36|659.96|662.36|659.96|661.15|658.75|0
1651775370000|2022-05-05 18:29:30|662.77|660.37|663.78|661.38|663.78|661.38|662.77|660.37|0
1651775380000|2022-05-05 18:29:40|664.79|662.39|664.79|662.39|664.79|662.39|663.78|661.38|0
1651775390000|2022-05-05 18:29:50|665.6|663.2|666.51|664.11|666.51|664.11|665.6|663.2|0
1651775400000|2022-05-05 18:30:00|667.01|664.61|664.58|662.18|667.01|664.61|664.58|662.18|0
1651775410000|2022-05-05 18:30:10|665.19|662.79|665.8|663.4|666.41|664.01|665.19|662.79|0
1651775420000|2022-05-05 18:30:20|665.39|662.99|664.58|662.18|665.39|662.99|664.58|662.18|0
1651775430000|2022-05-05 18:30:30|664.29|661.89|663.78|661.38|664.79|662.39|663.78|661.38|0
1651775440000|2022-05-05 18:30:40|664.18|661.78|663.78|661.38|664.18|661.78|663.78|661.38|0
1651775450000|2022-05-05 18:30:50|663.07|660.67|664.79|662.39|664.79|662.39|663.07|660.67|0
1651775460000|2022-05-05 18:31:00|664.18|661.78|663.98|661.58|664.79|662.39|663.98|661.58|0
1651775470000|2022-05-05 18:31:10|663.37|660.97|663.98|661.58|663.98|661.58|663.37|660.97|0
1651775480000|2022-05-05 18:31:20|664.99|662.59|663.04|660.64|664.99|662.59|663.04|660.64|0
1651775490000|2022-05-05 18:31:30|663.14|660.74|666.01|663.61|666.01|663.61|663.14|660.74|0
1651775500000|2022-05-05 18:31:40|666.61|664.21|666.41|664.01|667.22|664.82|666.41|664.01|0
1651775510000|2022-05-05 18:31:50|666.51|664.11|667.11|664.71|667.11|664.71|666.31|663.91|0
1651775520000|2022-05-05 18:32:00|667.71|665.31|667.91|665.51|667.91|665.51|667.71|665.31|0
1651775530000|2022-05-05 18:32:10|667.71|665.31|668.52|666.12|668.52|666.12|667.71|665.31|0
1651775540000|2022-05-05 18:32:20|668.92|666.52|668.82|666.42|668.92|666.52|668.82|666.42|0
1651775550000|2022-05-05 18:32:30|668.72|666.32|669.32|666.92|669.32|666.92|668.52|666.12|0
1651775560000|2022-05-05 18:32:40|668.72|666.32|669.52|667.12|669.52|667.12|668.72|666.32|0
1651775570000|2022-05-05 18:32:50|669.32|666.92|669.93|667.53|669.93|667.53|669.32|666.92|0
1651775580000|2022-05-05 18:33:00|669.52|667.12|671.04|668.64|671.04|668.64|669.52|667.12|0
1651775590000|2022-05-05 18:33:10|670.13|667.73|670.73|668.33|671.13|668.73|670.13|667.73|0
1651775600000|2022-05-05 18:33:20|670.93|668.53|671.13|668.73|671.34|668.94|670.93|668.53|0
1651775610000|2022-05-05 18:33:30|671.74|669.34|671.74|669.34|671.94|669.54|671.64|669.24|0
1651775620000|2022-05-05 18:33:40|671.54|669.14|671.84|669.44|671.84|669.44|671.34|668.94|0
1651775630000|2022-05-05 18:33:50|671.54|669.14|672.14|669.74|672.14|669.74|671.54|669.14|0
1651775640000|2022-05-05 18:34:00|671.94|669.54|671.54|669.14|671.94|669.54|671.13|668.73|0
1651775650000|2022-05-05 18:34:10|670.53|668.13|668.72|666.32|670.53|668.13|668.72|666.32|0
1651775660000|2022-05-05 18:34:20|669.12|666.72|670.73|668.33|670.73|668.33|669.12|666.72|0
1651775670000|2022-05-05 18:34:30|670.53|668.13|670.53|668.13|670.93|668.53|670.13|667.73|0
1651775680000|2022-05-05 18:34:40|670.73|668.33|670.13|667.73|670.73|668.33|670.13|667.73|0
1651775690000|2022-05-05 18:34:50|670.43|668.03|670.33|667.93|670.53|668.13|670.33|667.93|0
1651775700000|2022-05-05 18:35:00|670.73|668.33|671.74|669.34|671.74|669.34|670.73|668.33|0
1651775710000|2022-05-05 18:35:10|671.54|669.14|671.74|669.34|671.74|669.34|671.34|668.94|0
1651775720000|2022-05-05 18:35:20|671.34|668.94|670.23|667.83|671.54|669.14|670.23|667.83|0
1651775730000|2022-05-05 18:35:30|670.53|668.13|669.32|666.92|670.73|668.33|669.32|666.92|0
1651775740000|2022-05-05 18:35:40|670.63|668.23|670.13|667.73|670.63|668.23|669.72|667.32|0
1651775750000|2022-05-05 18:35:50|669.52|667.12|670.53|668.13|670.53|668.13|669.52|667.12|0
1651775760000|2022-05-05 18:36:00|670.33|667.93|670.33|667.93|670.33|667.93|669.93|667.53|0
1651775770000|2022-05-05 18:36:10|670.63|668.23|670.13|667.73|670.93|668.53|670.13|667.73|0
1651775780000|2022-05-05 18:36:20|670.03|667.63|670.93|668.53|670.93|668.53|670.03|667.63|0
1651775790000|2022-05-05 18:36:30|670.53|668.13|670.13|667.73|670.53|668.13|670.13|667.73|0
1651775800000|2022-05-05 18:36:40|670.73|668.33|671.04|668.64|671.13|668.73|670.73|668.33|0
1651775810000|2022-05-05 18:36:50|670.33|667.93|670.73|668.33|670.93|668.53|670.33|667.93|0
1651775820000|2022-05-05 18:37:00|670.93|668.53|670.93|668.53|670.93|668.53|669.92|667.52|0
1651775830000|2022-05-05 18:37:10|671.74|669.34|672.34|669.94|672.34|669.94|671.44|669.04|0
1651775840000|2022-05-05 18:37:20|671.94|669.54|672.34|669.94|672.34|669.94|671.94|669.54|0
1651775850000|2022-05-05 18:37:30|671.84|669.44|671.34|668.94|671.84|669.44|671.34|668.94|0
1651775860000|2022-05-05 18:37:40|670.73|668.33|671.44|669.04|671.44|669.04|670.73|668.33|0
1651775870000|2022-05-05 18:37:50|671.74|669.34|671.33|668.93|671.74|669.34|671.24|668.84|0
1651775880000|2022-05-05 18:38:00|671.74|669.34|671.54|669.14|671.74|669.34|671.33|668.93|0
1651775890000|2022-05-05 18:38:10|671.33|668.93|670.33|667.93|671.33|668.93|670.33|667.93|0
1651775900000|2022-05-05 18:38:20|669.32|666.92|667.71|665.31|669.32|666.92|667.71|665.31|0
1651775910000|2022-05-05 18:38:30|667.91|665.51|669.52|667.12|669.52|667.12|667.91|665.51|0
1651775920000|2022-05-05 18:38:40|668.92|666.52|667.91|665.51|669.32|666.92|667.91|665.51|0
1651775930000|2022-05-05 18:38:50|667.41|665.01|667.91|665.51|667.91|665.51|666.71|664.31|0
1651775940000|2022-05-05 18:39:00|668.31|665.91|667.71|665.31|668.31|665.91|667.31|664.91|0
1651775950000|2022-05-05 18:39:10|667.31|664.91|668.72|666.32|668.72|666.32|667.31|664.91|0
1651775960000|2022-05-05 18:39:20|668.92|666.52|669.12|666.72|669.52|667.12|668.92|666.52|0
1651775970000|2022-05-05 18:39:30|668.72|666.32|669.12|666.72|669.32|666.92|668.72|666.32|0
1651775980000|2022-05-05 18:39:40|669.52|667.12|668.72|666.32|669.52|667.12|668.52|666.12|0
1651775990000|2022-05-05 18:39:50|668.52|666.12|665.9|663.5|668.52|666.12|665.9|663.5|0
1651776000000|2022-05-05 18:40:00|667.91|665.51|667.82|665.42|668.52|666.12|667.82|665.42|0
1651776010000|2022-05-05 18:40:10|667.31|664.91|668.62|666.22|668.92|666.52|667.31|664.91|0
1651776020000|2022-05-05 18:40:20|669.12|666.72|669.72|667.32|670.73|668.33|669.12|666.72|0
1651776030000|2022-05-05 18:40:30|669.52|667.12|669.72|667.32|669.72|667.32|668.72|666.32|0
1651776040000|2022-05-05 18:40:40|669.32|666.92|669.12|666.72|669.32|666.92|668.92|666.52|0
1651776050000|2022-05-05 18:40:50|668.92|666.52|667.11|664.71|668.92|666.52|667.11|664.71|0
1651776060000|2022-05-05 18:41:00|667.31|664.91|667.51|665.11|668.31|665.91|667.31|664.91|0
1651776070000|2022-05-05 18:41:10|666.91|664.51|663.8|661.4|666.91|664.51|663.8|661.4|0
1651776080000|2022-05-05 18:41:20|663.49|661.09|665.3|662.9|665.3|662.9|663.49|661.09|0
1651776090000|2022-05-05 18:41:30|665.9|663.5|667.51|665.11|667.51|665.11|665.9|663.5|0
1651776100000|2022-05-05 18:41:40|667.71|665.31|668.51|666.11|668.51|666.11|667.71|665.31|0
1651776110000|2022-05-05 18:41:50|668.92|666.52|668.51|666.11|668.92|666.52|668.51|666.11|0
1651776120000|2022-05-05 18:42:00|668.72|666.32|668.22|665.82|668.92|666.52|668.22|665.82|0
1651776130000|2022-05-05 18:42:10|668.51|666.11|667.71|665.31|668.72|666.32|667.71|665.31|0
1651776140000|2022-05-05 18:42:20|667.51|665.11|666.3|663.9|667.51|665.11|665.7|663.3|0
1651776150000|2022-05-05 18:42:30|666.5|664.1|666.91|664.51|666.91|664.51|666.3|663.9|0
1651776160000|2022-05-05 18:42:40|667.71|665.31|667.21|664.81|667.71|665.31|667.21|664.81|0
1651776170000|2022-05-05 18:42:50|666.71|664.31|667.91|665.51|667.91|665.51|666.71|664.31|0
1651776180000|2022-05-05 18:43:00|668.31|665.91|669.32|666.92|669.32|666.92|668.31|665.91|0
1651776190000|2022-05-05 18:43:10|668.92|666.52|669.32|666.92|669.32|666.92|668.92|666.52|0
1651776200000|2022-05-05 18:43:20|669.52|667.12|668.51|666.11|669.52|667.12|668.51|666.11|0
1651776210000|2022-05-05 18:43:30|667.71|665.31|666.3|663.9|667.71|665.31|666.3|663.9|0
1651776220000|2022-05-05 18:43:40|666.91|664.51|667.01|664.61|667.11|664.71|666.91|664.51|0
1651776230000|2022-05-05 18:43:50|667.61|665.21|667.91|665.51|668.11|665.71|667.61|665.21|0
1651776240000|2022-05-05 18:44:00|668.51|666.11|667.11|664.71|668.82|666.42|667.11|664.71|0
1651776250000|2022-05-05 18:44:10|667.51|665.11|667.81|665.41|667.81|665.41|667.11|664.71|0
1651776260000|2022-05-05 18:44:20|668.51|666.11|669.12|666.72|669.32|666.92|668.51|666.11|0
1651776270000|2022-05-05 18:44:30|668.92|666.52|668.11|665.71|668.92|666.52|667.91|665.51|0
1651776280000|2022-05-05 18:44:40|668.72|666.32|668.11|665.71|668.72|666.32|668.11|665.71|0
1651776290000|2022-05-05 18:44:50|667.91|665.51|667.71|665.31|668.31|665.91|667.71|665.31|0
1651776300000|2022-05-05 18:45:00|666.5|664.1|666.7|664.3|666.7|664.3|666.5|664.1|0
1651776310000|2022-05-05 18:45:10|666.91|664.51|666.7|664.3|667.11|664.71|666.5|664.1|0
1651776320000|2022-05-05 18:45:20|666.91|664.51|667.41|665.01|667.51|665.11|666.91|664.51|0
1651776330000|2022-05-05 18:45:30|667.51|665.11|666.21|663.81|667.51|665.11|666.21|663.81|0
1651776340000|2022-05-05 18:45:40|665.3|662.9|665.9|663.5|665.9|663.5|665.1|662.7|0
1651776350000|2022-05-05 18:45:50|666.3|663.9|665.3|662.9|666.3|663.9|665.3|662.9|0
1651776360000|2022-05-05 18:46:00|665.5|663.1|665.7|663.3|666.5|664.1|665.5|663.1|0
1651776370000|2022-05-05 18:46:10|665.8|663.4|666.1|663.7|666.1|663.7|665.8|663.4|0
1651776380000|2022-05-05 18:46:20|665.7|663.3|666.1|663.7|666.1|663.7|665.3|662.9|0
1651776390000|2022-05-05 18:46:30|665.8|663.4|664.9|662.5|665.8|663.4|664.9|662.5|0
1651776400000|2022-05-05 18:46:40|664.3|661.9|664.5|662.1|664.5|662.1|664|661.6|0
1651776410000|2022-05-05 18:46:50|664.6|662.2|663.69|661.29|664.6|662.2|663.69|661.29|0
1651776420000|2022-05-05 18:47:00|662.19|659.79|660.89|658.49|662.49|660.09|660.89|658.49|0
1651776430000|2022-05-05 18:47:10|661.29|658.89|660.49|658.09|661.29|658.89|660.29|657.89|0
1651776440000|2022-05-05 18:47:20|661.29|658.89|662.49|660.09|662.89|660.49|661.29|658.89|0
1651776450000|2022-05-05 18:47:30|661.89|659.49|662.49|660.09|662.49|660.09|661.89|659.49|0
1651776460000|2022-05-05 18:47:40|662.69|660.29|664.09|661.69|664.09|661.69|662.69|660.29|0
1651776470000|2022-05-05 18:47:50|663.89|661.49|665.1|662.7|665.1|662.7|663.89|661.49|0
1651776480000|2022-05-05 18:48:00|666.3|663.9|665.3|662.9|666.3|663.9|665.3|662.9|0
1651776490000|2022-05-05 18:48:10|665.5|663.1|665.3|662.9|665.8|663.4|665.3|662.9|0
1651776500000|2022-05-05 18:48:20|664.5|662.1|662.89|660.49|664.9|662.5|662.89|660.49|0
1651776510000|2022-05-05 18:48:30|663.89|661.49|664.5|662.1|664.5|662.1|663.89|661.49|0
1651776520000|2022-05-05 18:48:40|663.69|661.29|663.69|661.29|664.09|661.69|663.69|661.29|0
1651776530000|2022-05-05 18:48:50|664.7|662.3|664.29|661.89|664.7|662.3|664.29|661.89|0
1651776540000|2022-05-05 18:49:00|664.5|662.1|663.29|660.89|664.5|662.1|663.09|660.69|0
1651776550000|2022-05-05 18:49:10|663.69|661.29|664.7|662.3|664.7|662.3|663.49|661.09|0
1651776560000|2022-05-05 18:49:20|664.6|662.2|663.29|660.89|664.9|662.5|663.29|660.89|0
1651776570000|2022-05-05 18:49:30|662.89|660.49|662.69|660.29|662.89|660.49|662.69|660.29|0
1651776580000|2022-05-05 18:49:40|662.29|659.89|663.69|661.29|663.69|661.29|662.29|659.89|0
1651776590000|2022-05-05 18:49:50|662.89|660.49|663.49|661.09|663.69|661.29|662.89|660.49|0
1651776600000|2022-05-05 18:50:00|663.69|661.29|663.29|660.89|664.09|661.69|663.29|660.89|0
1651776610000|2022-05-05 18:50:10|663.89|661.49|658.89|656.49|663.89|661.49|658.89|656.49|0
1651776620000|2022-05-05 18:50:20|658.49|656.09|657.79|655.39|658.49|656.09|656.49|654.09|0
1651776630000|2022-05-05 18:50:30|658.09|655.69|659.09|656.69|659.09|656.69|657.89|655.49|0
1651776640000|2022-05-05 18:50:40|657.79|655.39|656.49|654.09|658.29|655.89|656.49|654.09|0
1651776650000|2022-05-05 18:50:50|656.29|653.89|656.29|653.89|656.29|653.89|655.3|652.9|0
1651776660000|2022-05-05 18:51:00|655.7|653.3|654.9|652.5|655.7|653.3|654.7|652.3|0
1651776670000|2022-05-05 18:51:10|654.3|651.9|652.11|649.71|654.3|651.9|652.11|649.71|0
1651776680000|2022-05-05 18:51:20|653.61|651.21|655.1|652.7|655.1|652.7|653.61|651.21|0
1651776690000|2022-05-05 18:51:30|654.7|652.3|654.9|652.5|654.9|652.5|654.7|652.3|0
1651776700000|2022-05-05 18:51:40|654.7|652.3|654.5|652.1|654.7|652.3|654.1|651.7|0
1651776710000|2022-05-05 18:51:50|654.7|652.3|654.7|652.3|654.7|652.3|654.3|651.9|0
1651776720000|2022-05-05 18:52:00|655.5|653.1|656.69|654.29|656.69|654.29|655.3|652.9|0
1651776730000|2022-05-05 18:52:10|656.49|654.09|658.69|656.29|659.29|656.89|656.49|654.09|0
1651776740000|2022-05-05 18:52:20|659.09|656.69|659.89|657.49|659.89|657.49|659.09|656.69|0
1651776750000|2022-05-05 18:52:30|658.29|655.89|659.89|657.49|660.09|657.69|658.29|655.89|0
1651776760000|2022-05-05 18:52:40|660.29|657.89|661.89|659.49|661.89|659.49|659.89|657.49|0
1651776770000|2022-05-05 18:52:50|662.29|659.89|661.89|659.49|662.29|659.89|661.89|659.49|0
1651776780000|2022-05-05 18:53:00|662.49|660.09|662.09|659.69|662.49|660.09|661.59|659.19|0
1651776790000|2022-05-05 18:53:10|660.49|658.09|661.29|658.89|661.49|659.09|660.49|658.09|0
1651776800000|2022-05-05 18:53:20|660.29|657.89|660.09|657.69|660.59|658.19|660.09|657.69|0
1651776810000|2022-05-05 18:53:30|660.29|657.89|659.69|657.29|660.29|657.89|659.69|657.29|0
1651776820000|2022-05-05 18:53:40|660.09|657.69|661.69|659.29|661.89|659.49|660.09|657.69|0
1651776830000|2022-05-05 18:53:50|661.49|659.09|662.09|659.69|662.09|659.69|661.49|659.09|0
1651776840000|2022-05-05 18:54:00|662.89|660.49|662.89|660.49|663.09|660.69|662.89|660.49|0
1651776850000|2022-05-05 18:54:10|662.29|659.89|662.69|660.29|662.89|660.49|662.29|659.89|0
1651776860000|2022-05-05 18:54:20|661.69|659.29|659.59|657.19|661.69|659.29|659.59|657.19|0
1651776870000|2022-05-05 18:54:30|659.09|656.69|661.39|658.99|661.39|658.99|659.09|656.69|0
1651776880000|2022-05-05 18:54:40|661.89|659.49|661.69|659.29|661.89|659.49|660.89|658.49|0
1651776890000|2022-05-05 18:54:50|661.89|659.49|662.29|659.89|662.29|659.89|661.89|659.49|0
1651776900000|2022-05-05 18:55:00|663.09|660.69|665.8|663.4|665.8|663.4|663.09|660.69|0
1651776910000|2022-05-05 18:55:10|665.3|662.9|665.7|663.3|665.7|663.3|664.49|662.09|0
1651776920000|2022-05-05 18:55:20|665.8|663.4|666.1|663.7|666.1|663.7|665.5|663.1|0
1651776930000|2022-05-05 18:55:30|665.5|663.1|665.7|663.3|665.7|663.3|665|662.6|0
1651776940000|2022-05-05 18:55:40|665.1|662.7|664.29|661.89|665.1|662.7|664.29|661.89|0
1651776950000|2022-05-05 18:55:50|665.4|663|665.3|662.9|665.5|663.1|665.2|662.8|0
1651776960000|2022-05-05 18:56:00|664.69|662.29|664.89|662.49|664.89|662.49|664.09|661.69|0
1651776970000|2022-05-05 18:56:10|664.49|662.09|665.9|663.5|666.3|663.9|664.49|662.09|0
1651776980000|2022-05-05 18:56:20|665.5|663.1|665.3|662.9|665.7|663.3|665.1|662.7|0
1651776990000|2022-05-05 18:56:30|665.1|662.7|663.49|661.09|665.1|662.7|663.49|661.09|0
1651777000000|2022-05-05 18:56:40|663.29|660.89|662.69|660.29|663.59|661.19|662.69|660.29|0
1651777010000|2022-05-05 18:56:50|663.09|660.69|666.3|663.9|666.3|663.9|663.09|660.69|0
1651777020000|2022-05-05 18:57:00|665.9|663.5|665.5|663.1|665.9|663.5|665.5|663.1|0
1651777030000|2022-05-05 18:57:10|664.69|662.29|665.2|662.8|665.2|662.8|664.29|661.89|0
1651777040000|2022-05-05 18:57:20|664.69|662.29|664.69|662.29|664.69|662.29|664.09|661.69|0
1651777050000|2022-05-05 18:57:30|664.6|662.2|664.49|662.09|664.69|662.29|664.49|662.09|0
1651777060000|2022-05-05 18:57:40|664.09|661.69|664.29|661.89|664.29|661.89|663.09|660.69|0
1651777070000|2022-05-05 18:57:50|663.69|661.29|663.09|660.69|663.69|661.29|663.09|660.69|0
1651777080000|2022-05-05 18:58:00|663.89|661.49|664.49|662.09|664.69|662.29|663.89|661.49|0
1651777090000|2022-05-05 18:58:10|664.6|662.2|665.09|662.69|665.7|663.3|664.6|662.2|0
1651777100000|2022-05-05 18:58:20|664.89|662.49|664.49|662.09|665.3|662.9|664.49|662.09|0
1651777110000|2022-05-05 18:58:30|664.4|662|664.69|662.29|664.69|662.29|664.4|662|0
1651777120000|2022-05-05 18:58:40|664.29|661.89|664.49|662.09|664.49|662.09|663.79|661.39|0
1651777130000|2022-05-05 18:58:50|665|662.6|663.89|661.49|665|662.6|663.79|661.39|0
1651777140000|2022-05-05 18:59:00|663.69|661.29|664.8|662.4|664.8|662.4|663.29|660.89|0
1651777150000|2022-05-05 18:59:10|665.3|662.9|664.49|662.09|665.3|662.9|664.49|662.09|0
1651777160000|2022-05-05 18:59:20|664.6|662.2|665.09|662.69|665.09|662.69|664.49|662.09|0
1651777170000|2022-05-05 18:59:30|664.6|662.2|664.49|662.09|664.6|662.2|663.89|661.49|0
1651777180000|2022-05-05 18:59:40|663.49|661.09|663.19|660.79|663.49|661.09|662.89|660.49|0
1651777190000|2022-05-05 18:59:50|663.09|660.69|663.29|660.89|663.29|660.89|662.29|659.89|0
1651777200000|2022-05-05 19:00:00|663.09|660.69|661.09|658.69|663.09|660.69|661.09|658.69|0
1651777210000|2022-05-05 19:00:10|661.49|659.09|663.89|661.49|663.89|661.49|661.49|659.09|0
1651777220000|2022-05-05 19:00:20|663.09|660.69|665.29|662.89|665.5|663.1|663.09|660.69|0
1651777230000|2022-05-05 19:00:30|663.89|661.49|664.49|662.09|664.49|662.09|663.89|661.49|0
1651777240000|2022-05-05 19:00:40|664.69|662.29|665.29|662.89|665.29|662.89|664.69|662.29|0
1651777250000|2022-05-05 19:00:50|665.09|662.69|664.09|661.69|665.09|662.69|664.09|661.69|0
1651777260000|2022-05-05 19:01:00|663.69|661.29|662.49|660.09|664.09|661.69|662.39|659.99|0
1651777270000|2022-05-05 19:01:10|663.29|660.89|664.09|661.69|664.09|661.69|663.29|660.89|0
1651777280000|2022-05-05 19:01:20|665.09|662.69|667.1|664.7|667.1|664.7|665.09|662.69|0
1651777290000|2022-05-05 19:01:30|667.71|665.31|668.71|666.31|668.71|666.31|667.71|665.31|0
1651777300000|2022-05-05 19:01:40|668.91|666.51|668.91|666.51|668.91|666.51|668.51|666.11|0
1651777310000|2022-05-05 19:01:50|669.31|666.91|669.31|666.91|669.31|666.91|669.11|666.71|0
1651777320000|2022-05-05 19:02:00|669.62|667.22|668.71|666.31|669.62|667.22|668.71|666.31|0
1651777330000|2022-05-05 19:02:10|668.51|666.11|669.22|666.82|669.22|666.82|668.51|666.11|0
1651777340000|2022-05-05 19:02:20|670.12|667.72|670.93|668.53|671.13|668.73|670.12|667.72|0
1651777350000|2022-05-05 19:02:30|671.33|668.93|669.52|667.12|671.33|668.93|669.52|667.12|0
1651777360000|2022-05-05 19:02:40|670.32|667.92|670.72|668.32|670.93|668.53|670.32|667.92|0
1651777370000|2022-05-05 19:02:50|671.33|668.93|670.93|668.53|671.33|668.93|670.72|668.32|0
1651777380000|2022-05-05 19:03:00|671.13|668.73|671.63|669.23|671.63|669.23|670.72|668.32|0
1651777390000|2022-05-05 19:03:10|671.33|668.93|671.73|669.33|671.73|669.33|671.13|668.73|0
1651777400000|2022-05-05 19:03:20|671.93|669.53|670.32|667.92|671.93|669.53|670.32|667.92|0
1651777410000|2022-05-05 19:03:30|669.92|667.52|670.72|668.32|670.72|668.32|669.52|667.12|0
1651777420000|2022-05-05 19:03:40|670.93|668.53|672.13|669.73|672.13|669.73|670.93|668.53|0
1651777430000|2022-05-05 19:03:50|671.73|669.33|671.33|668.93|671.73|669.33|671.23|668.83|0
1651777440000|2022-05-05 19:04:00|670.72|668.32|672.44|670.04|672.44|670.04|670.72|668.32|0
1651777450000|2022-05-05 19:04:10|672.74|670.34|673.35|670.95|673.35|670.95|672.54|670.14|0
1651777460000|2022-05-05 19:04:20|672.54|670.14|671.93|669.53|672.54|670.14|671.93|669.53|0
1651777470000|2022-05-05 19:04:30|672.04|669.64|672.74|670.34|672.74|670.34|672.04|669.64|0
1651777480000|2022-05-05 19:04:40|672.44|670.04|673.35|670.95|673.35|670.95|672.34|669.94|0
1651777490000|2022-05-05 19:04:50|673.14|670.74|673.35|670.95|673.35|670.95|673.14|670.74|0
1651777500000|2022-05-05 19:05:00|672.54|670.14|672.54|670.14|672.74|670.34|672.54|670.14|0
1651777510000|2022-05-05 19:05:10|671.73|669.33|672.54|670.14|672.54|670.14|671.73|669.33|0
1651777520000|2022-05-05 19:05:20|672.94|670.54|672.34|669.94|672.94|670.54|672.34|669.94|0
1651777530000|2022-05-05 19:05:30|672.13|669.73|671.53|669.13|672.13|669.73|671.53|669.13|0
1651777540000|2022-05-05 19:05:40|670.92|668.52|672.94|670.54|672.94|670.54|670.72|668.32|0
1651777550000|2022-05-05 19:05:50|672.74|670.34|672.74|670.34|672.74|670.34|672.54|670.14|0
1651777560000|2022-05-05 19:06:00|673.14|670.74|673.65|671.25|673.65|671.25|672.54|670.14|0
1651777570000|2022-05-05 19:06:10|672.94|670.54|673.95|671.55|673.95|671.55|672.94|670.54|0
1651777580000|2022-05-05 19:06:20|674.15|671.75|674.76|672.36|674.96|672.56|674.15|671.75|0
1651777590000|2022-05-05 19:06:30|674.96|672.56|675.87|673.47|675.87|673.47|674.96|672.56|0
1651777600000|2022-05-05 19:06:40|676.08|673.68|675.57|673.17|676.08|673.68|675.57|673.17|0
1651777610000|2022-05-05 19:06:50|675.97|673.57|676.17|673.77|676.38|673.98|675.97|673.57|0
1651777620000|2022-05-05 19:07:00|676.58|674.18|676.58|674.18|676.58|674.18|676.38|673.98|0
1651777630000|2022-05-05 19:07:10|676.08|673.68|676.58|674.18|676.78|674.38|676.08|673.68|0
1651777640000|2022-05-05 19:07:20|675.97|673.57|675.97|673.57|675.97|673.57|675.36|672.96|0
1651777650000|2022-05-05 19:07:30|676.17|673.77|676.78|674.38|676.78|674.38|676.17|673.77|0
1651777660000|2022-05-05 19:07:40|676.58|674.18|675.77|673.37|676.58|674.18|675.77|673.37|0
1651777670000|2022-05-05 19:07:50|676.28|673.88|676.28|673.88|676.38|673.98|675.77|673.37|0
1651777680000|2022-05-05 19:08:00|677.39|674.99|676.98|674.58|677.39|674.99|676.78|674.38|0
1651777690000|2022-05-05 19:08:10|676.78|674.38|676.98|674.58|677.18|674.78|676.58|674.18|0
1651777700000|2022-05-05 19:08:20|677.39|674.99|676.98|674.58|678.4|676|676.98|674.58|0
1651777710000|2022-05-05 19:08:30|676.58|674.18|674.15|671.75|677.18|674.78|674.15|671.75|0
1651777720000|2022-05-05 19:08:40|674.96|672.56|673.45|671.05|674.96|672.56|673.45|671.05|0
1651777730000|2022-05-05 19:08:50|673.14|670.74|672.34|669.94|673.14|670.74|671.53|669.13|0
1651777740000|2022-05-05 19:09:00|672.64|670.24|671.73|669.33|672.64|670.24|671.63|669.23|0
1651777750000|2022-05-05 19:09:10|670.92|668.52|671.33|668.93|671.33|668.93|670.92|668.52|0
1651777760000|2022-05-05 19:09:20|671.93|669.53|672.74|670.34|672.74|670.34|671.93|669.53|0
1651777770000|2022-05-05 19:09:30|673.95|671.55|674.56|672.16|674.76|672.36|673.95|671.55|0
1651777780000|2022-05-05 19:09:40|674.96|672.56|675.57|673.17|675.57|673.17|674.96|672.56|0
1651777790000|2022-05-05 19:09:50|675.67|673.27|674.15|671.75|675.67|673.27|674.15|671.75|0
1651777800000|2022-05-05 19:10:00|673.95|671.55|675.16|672.76|675.16|672.76|673.95|671.55|0
1651777810000|2022-05-05 19:10:10|675.36|672.96|676.68|674.28|676.68|674.28|675.36|672.96|0
1651777820000|2022-05-05 19:10:20|676.37|673.97|675.57|673.17|676.37|673.97|675.57|673.17|0
1651777830000|2022-05-05 19:10:30|675.36|672.96|675.97|673.57|675.97|673.57|675.36|672.96|0
1651777840000|2022-05-05 19:10:40|675.16|672.76|675.27|672.87|675.77|673.37|675.16|672.76|0
1651777850000|2022-05-05 19:10:50|674.76|672.36|673.55|671.15|674.96|672.56|673.55|671.15|0
1651777860000|2022-05-05 19:11:00|674.15|671.75|675.77|673.37|675.77|673.37|674.15|671.75|0
1651777870000|2022-05-05 19:11:10|676.17|673.77|675.77|673.37|676.37|673.97|675.77|673.37|0
1651777880000|2022-05-05 19:11:20|675.57|673.17|676.58|674.18|676.58|674.18|675.57|673.17|0
1651777890000|2022-05-05 19:11:30|676.37|673.97|675.57|673.17|676.37|673.97|675.36|672.96|0
1651777900000|2022-05-05 19:11:40|675.97|673.57|676.37|673.97|676.37|673.97|675.77|673.37|0
1651777910000|2022-05-05 19:11:50|675.77|673.37|676.08|673.68|676.08|673.68|675.77|673.37|0
1651777920000|2022-05-05 19:12:00|676.17|673.77|675.16|672.76|676.17|673.77|675.16|672.76|0
1651777930000|2022-05-05 19:12:10|674.55|672.15|674.35|671.95|675.16|672.76|674.35|671.95|0
1651777940000|2022-05-05 19:12:20|673.95|671.55|674.76|672.36|674.76|672.36|673.95|671.55|0
1651777950000|2022-05-05 19:12:30|674.15|671.75|673.95|671.55|674.15|671.75|673.95|671.55|0
1651777960000|2022-05-05 19:12:40|673.55|671.15|673.34|670.94|673.55|671.15|672.94|670.54|0
1651777970000|2022-05-05 19:12:50|673.04|670.64|674.76|672.36|674.76|672.36|673.04|670.64|0
1651777980000|2022-05-05 19:13:00|675.16|672.76|675.36|672.96|675.77|673.37|675.16|672.76|0
1651777990000|2022-05-05 19:13:10|674.55|672.15|674.66|672.26|674.76|672.36|674.55|672.15|0
1651778000000|2022-05-05 19:13:20|675.06|672.66|676.17|673.77|676.17|673.77|675.06|672.66|0
1651778010000|2022-05-05 19:13:30|676.58|674.18|677.79|675.39|677.79|675.39|676.58|674.18|0
1651778020000|2022-05-05 19:13:40|677.59|675.19|677.79|675.39|677.99|675.59|677.59|675.19|0
1651778030000|2022-05-05 19:13:50|677.99|675.59|677.99|675.59|678.1|675.7|677.59|675.19|0
1651778040000|2022-05-05 19:14:00|678.2|675.8|679.41|677.01|679.41|677.01|677.9|675.5|0
1651778050000|2022-05-05 19:14:10|679.01|676.61|679.21|676.81|679.21|676.81|678.91|676.51|0
1651778060000|2022-05-05 19:14:20|679.41|677.01|679.11|676.71|679.41|677.01|679.11|676.71|0
1651778070000|2022-05-05 19:14:30|679.21|676.81|680.63|678.23|680.63|678.23|679.21|676.81|0
1651778080000|2022-05-05 19:14:40|681.85|679.45|683.27|680.87|683.27|680.87|681.85|679.45|0
1651778090000|2022-05-05 19:14:50|683.47|681.07|683.88|681.48|683.88|681.48|683.47|681.07|0
1651778100000|2022-05-05 19:15:00|683.67|681.27|684.08|681.68|684.08|681.68|683.47|681.07|0
1651778110000|2022-05-05 19:15:10|683.47|681.07|681.44|679.04|683.47|681.07|681.44|679.04|0
1651778120000|2022-05-05 19:15:20|681.24|678.84|679.21|676.81|681.24|678.84|679.21|676.81|0
1651778130000|2022-05-05 19:15:30|679.41|677.01|681.24|678.84|681.24|678.84|679.41|677.01|0
1651778140000|2022-05-05 19:15:40|681.44|679.04|682.25|679.85|682.66|680.26|681.44|679.04|0
1651778150000|2022-05-05 19:15:50|682.05|679.65|682.66|680.26|682.66|680.26|681.85|679.45|0
1651778160000|2022-05-05 19:16:00|682.25|679.85|682.05|679.65|682.45|680.05|681.85|679.45|0
1651778170000|2022-05-05 19:16:10|682.25|679.85|683.06|680.66|683.06|680.66|682.25|679.85|0
1651778180000|2022-05-05 19:16:20|683.27|680.87|682.66|680.26|683.67|681.27|682.66|680.26|0
1651778190000|2022-05-05 19:16:30|682.05|679.65|682.05|679.65|682.05|679.65|681.64|679.24|0
1651778200000|2022-05-05 19:16:40|680.83|678.43|681.44|679.04|681.64|679.24|680.83|678.43|0
1651778210000|2022-05-05 19:16:50|681.03|678.63|681.64|679.24|681.64|679.24|680.63|678.23|0
1651778220000|2022-05-05 19:17:00|681.84|679.44|681.64|679.24|681.84|679.44|681.64|679.24|0
1651778230000|2022-05-05 19:17:10|681.84|679.44|682.45|680.05|682.66|680.26|681.84|679.44|0
1651778240000|2022-05-05 19:17:20|682.05|679.65|683.27|680.87|683.27|680.87|682.05|679.65|0
1651778250000|2022-05-05 19:17:30|683.06|680.66|682.86|680.46|683.47|681.07|682.86|680.46|0
1651778260000|2022-05-05 19:17:40|683.27|680.87|683.47|681.07|683.98|681.58|683.27|680.87|0
1651778270000|2022-05-05 19:17:50|683.06|680.66|684.28|681.88|684.28|681.88|683.06|680.66|0
1651778280000|2022-05-05 19:18:00|684.08|681.68|684.28|681.88|684.28|681.88|683.88|681.48|0
1651778290000|2022-05-05 19:18:10|684.08|681.68|682.45|680.05|684.08|681.68|682.45|680.05|0
1651778300000|2022-05-05 19:18:20|682.05|679.65|681.24|678.84|682.05|679.65|681.24|678.84|0
1651778310000|2022-05-05 19:18:30|682.25|679.85|682.86|680.46|683.06|680.66|682.25|679.85|0
1651778320000|2022-05-05 19:18:40|683.06|680.66|682.66|680.26|683.27|680.87|682.66|680.26|0
1651778330000|2022-05-05 19:18:50|682.86|680.46|683.47|681.07|683.47|681.07|682.66|680.26|0
1651778340000|2022-05-05 19:19:00|683.67|681.27|682.45|680.05|683.67|681.27|682.45|680.05|0
1651778350000|2022-05-05 19:19:10|682.66|680.26|682.45|680.05|682.86|680.46|682.45|680.05|0
1651778360000|2022-05-05 19:19:20|681.84|679.44|680.73|678.33|681.84|679.44|680.63|678.23|0
1651778370000|2022-05-05 19:19:30|680.63|678.23|680.83|678.43|680.83|678.43|680.22|677.82|0
1651778380000|2022-05-05 19:19:40|680.42|678.02|680.42|678.02|680.73|678.33|680.42|678.02|0
1651778390000|2022-05-05 19:19:50|680.12|677.72|679.61|677.21|680.12|677.72|679.61|677.21|0
1651778400000|2022-05-05 19:20:00|679.41|677.01|681.03|678.63|681.03|678.63|679.41|677.01|0
1651778410000|2022-05-05 19:20:10|681.44|679.04|681.24|678.84|681.64|679.24|681.03|678.63|0
1651778420000|2022-05-05 19:20:20|681.03|678.63|681.03|678.63|681.03|678.63|680.22|677.82|0
1651778430000|2022-05-05 19:20:30|680.63|678.23|680.22|677.82|680.63|678.23|680.22|677.82|0
1651778440000|2022-05-05 19:20:40|680.42|678.02|679.21|676.81|680.63|678.23|679.21|676.81|0
1651778450000|2022-05-05 19:20:50|679.61|677.21|681.23|678.83|681.44|679.04|679.61|677.21|0
1651778460000|2022-05-05 19:21:00|681.44|679.04|680.22|677.82|681.44|679.04|680.22|677.82|0
1651778470000|2022-05-05 19:21:10|680.42|678.02|680.42|678.02|680.42|678.02|680.12|677.72|0
1651778480000|2022-05-05 19:21:20|681.03|678.63|680.83|678.43|681.03|678.63|680.83|678.43|0
1651778490000|2022-05-05 19:21:30|680.42|678.02|680.22|677.82|680.63|678.23|680.22|677.82|0
1651778500000|2022-05-05 19:21:40|680.83|678.43|681.03|678.63|681.03|678.63|680.83|678.43|0
1651778510000|2022-05-05 19:21:50|681.44|679.04|682.05|679.65|682.05|679.65|681.44|679.04|0
1651778520000|2022-05-05 19:22:00|681.75|679.35|682.86|680.46|682.86|680.46|681.75|679.35|0
1651778530000|2022-05-05 19:22:10|682.45|680.05|682.56|680.16|682.66|680.26|682.45|680.05|0
1651778540000|2022-05-05 19:22:20|682.66|680.26|683.06|680.66|683.27|680.87|682.66|680.26|0
1651778550000|2022-05-05 19:22:30|683.27|680.87|683.88|681.48|683.88|681.48|683.27|680.87|0
1651778560000|2022-05-05 19:22:40|683.47|681.07|683.67|681.27|683.67|681.27|683.27|680.87|0
1651778570000|2022-05-05 19:22:50|683.57|681.17|684.08|681.68|684.08|681.68|683.57|681.17|0
1651778580000|2022-05-05 19:23:00|685.1|682.7|684.49|682.09|685.3|682.9|684.49|682.09|0
1651778590000|2022-05-05 19:23:10|683.67|681.27|684.89|682.49|684.89|682.49|683.67|681.27|0
1651778600000|2022-05-05 19:23:20|684.49|682.09|684.49|682.09|684.69|682.29|684.49|682.09|0
1651778610000|2022-05-05 19:23:30|684.08|681.68|683.67|681.27|684.08|681.68|683.67|681.27|0
1651778620000|2022-05-05 19:23:40|682.86|680.46|682.86|680.46|682.86|680.46|682.66|680.26|0
1651778630000|2022-05-05 19:23:50|682.96|680.56|682.45|680.05|682.96|680.56|682.45|680.05|0
1651778640000|2022-05-05 19:24:00|682.86|680.46|680.53|678.13|682.86|680.46|680.53|678.13|0
1651778650000|2022-05-05 19:24:10|680.02|677.62|681.84|679.44|681.84|679.44|680.02|677.62|0
1651778660000|2022-05-05 19:24:20|680.83|678.43|680.22|677.82|680.83|678.43|680.22|677.82|0
1651778670000|2022-05-05 19:24:30|680.63|678.23|682.45|680.05|682.45|680.05|680.63|678.23|0
1651778680000|2022-05-05 19:24:40|682.25|679.85|681.84|679.44|682.25|679.85|681.84|679.44|0
1651778690000|2022-05-05 19:24:50|682.05|679.65|682.86|680.46|682.86|680.46|682.05|679.65|0
1651778700000|2022-05-05 19:25:00|682.66|680.26|683.26|680.86|683.67|681.27|682.66|680.26|0
1651778710000|2022-05-05 19:25:10|683.06|680.66|681.64|679.24|683.06|680.66|681.64|679.24|0
1651778720000|2022-05-05 19:25:20|681.23|678.83|680.22|677.82|681.23|678.83|680.22|677.82|0
1651778730000|2022-05-05 19:25:30|679.61|677.21|677.59|675.19|679.61|677.21|677.18|674.78|0
1651778740000|2022-05-05 19:25:40|677.79|675.39|677.79|675.39|677.99|675.59|677.79|675.39|0
1651778750000|2022-05-05 19:25:50|676.48|674.08|675.16|672.76|676.48|674.08|674.96|672.56|0
1651778760000|2022-05-05 19:26:00|674.55|672.15|677.99|675.59|677.99|675.59|674.55|672.15|0
1651778770000|2022-05-05 19:26:10|677.15|674.75|679.18|676.78|679.18|676.78|677.15|674.75|0
1651778780000|2022-05-05 19:26:20|678.97|676.57|680.4|678|680.6|678.2|678.97|676.57|0
1651778790000|2022-05-05 19:26:30|680.8|678.4|681.01|678.61|681.21|678.81|680.8|678.4|0
1651778800000|2022-05-05 19:26:40|681.21|678.81|681.41|679.01|681.41|679.01|681.21|678.81|0
1651778810000|2022-05-05 19:26:50|680.8|678.4|681.41|679.01|681.41|679.01|680.6|678.2|0
1651778820000|2022-05-05 19:27:00|681.01|678.61|680.8|678.4|681.21|678.81|680.6|678.2|0
1651778830000|2022-05-05 19:27:10|681.21|678.81|683.04|680.64|683.04|680.64|681.21|678.81|0
1651778840000|2022-05-05 19:27:20|683.86|681.46|683.45|681.05|684.26|681.86|683.45|681.05|0
1651778850000|2022-05-05 19:27:30|682.43|680.03|683.45|681.05|683.45|681.05|682.43|680.03|0
1651778860000|2022-05-05 19:27:40|683.65|681.25|684.17|681.77|684.57|682.17|683.65|681.25|0
1651778870000|2022-05-05 19:27:50|683.65|681.25|684.78|682.38|684.78|682.38|683.65|681.25|0
1651778880000|2022-05-05 19:28:00|684.26|681.86|684.06|681.66|684.47|682.07|683.65|681.25|0
1651778890000|2022-05-05 19:28:10|684.47|682.07|684.37|681.97|684.88|682.48|684.37|681.97|0
1651778900000|2022-05-05 19:28:20|684.67|682.27|685.69|683.29|685.69|683.29|684.67|682.27|0
1651778910000|2022-05-05 19:28:30|685.08|682.68|685.28|682.88|685.28|682.88|684.67|682.27|0
1651778920000|2022-05-05 19:28:40|685.9|683.5|685.69|683.29|685.9|683.5|685.69|683.29|0
1651778930000|2022-05-05 19:28:50|686.51|684.11|686.71|684.31|686.71|684.31|686.41|684.01|0
1651778940000|2022-05-05 19:29:00|686.1|683.7|686.51|684.11|686.92|684.52|686.1|683.7|0
1651778950000|2022-05-05 19:29:10|686.3|683.9|685.49|683.09|686.3|683.9|685.49|683.09|0
1651778960000|2022-05-05 19:29:20|684.88|682.48|684.06|681.66|684.88|682.48|682.63|680.23|0
1651778970000|2022-05-05 19:29:30|682.84|680.44|682.63|680.23|683.45|681.05|682.63|680.23|0
1651778980000|2022-05-05 19:29:40|683.04|680.64|684.06|681.66|684.06|681.66|683.04|680.64|0
1651778990000|2022-05-05 19:29:50|683.24|680.84|683.86|681.46|683.86|681.46|683.04|680.64|0
1651779000000|2022-05-05 19:30:00|684.47|682.07|686.51|684.11|686.51|684.11|684.47|682.07|0
1651779010000|2022-05-05 19:30:10|686.3|683.9|687.53|685.13|687.53|685.13|686.3|683.9|0
1651779020000|2022-05-05 19:30:20|687.32|684.92|687.94|685.54|687.94|685.54|687.32|684.92|0
1651779030000|2022-05-05 19:30:30|687.73|685.33|687.94|685.54|688.14|685.74|687.73|685.33|0
1651779040000|2022-05-05 19:30:40|687.73|685.33|686.61|684.21|688.14|685.74|686.61|684.21|0
1651779050000|2022-05-05 19:30:50|687.32|684.92|687.32|684.92|687.32|684.92|687.12|684.72|0
1651779060000|2022-05-05 19:31:00|687.53|685.13|688.55|686.15|688.55|686.15|687.53|685.13|0
1651779070000|2022-05-05 19:31:10|688.75|686.35|688.96|686.56|689.37|686.97|688.75|686.35|0
1651779080000|2022-05-05 19:31:20|688.75|686.35|689.16|686.76|689.16|686.76|688.35|685.95|0
1651779090000|2022-05-05 19:31:30|688.55|686.15|688.55|686.15|688.55|686.15|687.84|685.44|0
1651779100000|2022-05-05 19:31:40|688.14|685.74|687.53|685.13|688.35|685.95|687.53|685.13|0
1651779110000|2022-05-05 19:31:50|687.12|684.72|685.28|682.88|687.12|684.72|685.28|682.88|0
1651779120000|2022-05-05 19:32:00|685.18|682.78|683.65|681.25|685.18|682.78|683.65|681.25|0
1651779130000|2022-05-05 19:32:10|683.45|681.05|682.63|680.23|683.65|681.25|682.23|679.83|0
1651779140000|2022-05-05 19:32:20|680.8|678.4|681.4|679|681.4|679|680.59|678.19|0
1651779150000|2022-05-05 19:32:30|681.2|678.8|681.2|678.8|681.51|679.11|681.2|678.8|0
1651779160000|2022-05-05 19:32:40|680.38|677.98|678.76|676.36|680.38|677.98|678.76|676.36|0
1651779170000|2022-05-05 19:32:50|678.15|675.75|679.5|677.1|681.32|678.92|678.15|675.75|0
1651779180000|2022-05-05 19:33:00|680.11|677.71|678.49|676.09|680.11|677.71|678.49|676.09|0
1651779190000|2022-05-05 19:33:10|678.09|675.69|677.28|674.88|678.09|675.69|677.28|674.88|0
1651779200000|2022-05-05 19:33:20|677.08|674.68|678.09|675.69|678.09|675.69|677.08|674.68|0
1651779210000|2022-05-05 19:33:30|678.9|676.5|680.72|678.32|680.72|678.32|678.9|676.5|0
1651779220000|2022-05-05 19:33:40|681.12|678.72|681.12|678.72|681.12|678.72|680.72|678.32|0
1651779230000|2022-05-05 19:33:50|681.73|679.33|681.93|679.53|682.13|679.73|681.53|679.13|0
1651779240000|2022-05-05 19:34:00|681.32|678.92|678.69|676.29|681.63|679.23|678.69|676.29|0
1651779250000|2022-05-05 19:34:10|678.29|675.89|678.9|676.5|678.9|676.5|678.29|675.89|0
1651779260000|2022-05-05 19:34:20|678.29|675.89|677.48|675.08|678.29|675.89|676.67|674.27|0
1651779270000|2022-05-05 19:34:30|678.19|675.79|677.08|674.68|678.49|676.09|677.08|674.68|0
1651779280000|2022-05-05 19:34:40|677.48|675.08|677.18|674.78|678.09|675.69|677.18|674.78|0
1651779290000|2022-05-05 19:34:50|677.08|674.68|678.69|676.29|678.69|676.29|677.08|674.68|0
1651779300000|2022-05-05 19:35:00|678.19|675.79|675.66|673.26|678.19|675.79|675.66|673.26|0
1651779310000|2022-05-05 19:35:10|675.26|672.86|675.26|672.86|675.46|673.06|675.26|672.86|0
1651779320000|2022-05-05 19:35:20|675.66|673.26|672.44|670.04|675.66|673.26|672.44|670.04|0
1651779330000|2022-05-05 19:35:30|673.24|670.84|673.24|670.84|673.65|671.25|673.24|670.84|0
1651779340000|2022-05-05 19:35:40|674.45|672.05|675.76|673.36|675.76|673.36|674.25|671.85|0
1651779350000|2022-05-05 19:35:50|675.96|673.56|674.15|671.75|675.96|673.56|674.15|671.75|0
1651779360000|2022-05-05 19:36:00|673.74|671.34|672.14|669.74|673.74|671.34|672.14|669.74|0
1651779370000|2022-05-05 19:36:10|671.93|669.53|672.04|669.64|672.04|669.64|670.93|668.53|0
1651779380000|2022-05-05 19:36:20|671.02|668.62|670.01|667.61|671.02|668.62|670.01|667.61|0
1651779390000|2022-05-05 19:36:30|670.21|667.81|669.81|667.41|670.21|667.81|669.61|667.21|0
1651779400000|2022-05-05 19:36:40|670.42|668.02|670.62|668.22|670.62|668.22|669.81|667.41|0
1651779410000|2022-05-05 19:36:50|670.82|668.42|671.22|668.82|671.42|669.02|670.82|668.42|0
1651779420000|2022-05-05 19:37:00|670.82|668.42|670.62|668.22|671.42|669.02|670.62|668.22|0
1651779430000|2022-05-05 19:37:10|671.42|669.02|673.93|671.53|673.93|671.53|671.42|669.02|0
1651779440000|2022-05-05 19:37:20|674.84|672.44|677.25|674.85|677.25|674.85|674.84|672.44|0
1651779450000|2022-05-05 19:37:30|677.05|674.65|677.66|675.26|678.46|676.06|677.05|674.65|0
1651779460000|2022-05-05 19:37:40|677.05|674.65|678.37|675.97|678.37|675.97|676.85|674.45|0
1651779470000|2022-05-05 19:37:50|678.26|675.86|677.45|675.05|678.26|675.86|677.45|675.05|0
1651779480000|2022-05-05 19:38:00|678.66|676.26|679.07|676.67|679.87|677.47|678.66|676.26|0
1651779490000|2022-05-05 19:38:10|678.87|676.47|678.26|675.86|678.87|676.47|678.26|675.86|0
1651779500000|2022-05-05 19:38:20|677.86|675.46|678.66|676.26|678.66|676.26|677.86|675.46|0
1651779510000|2022-05-05 19:38:30|678.06|675.66|678.87|676.47|679.27|676.87|678.06|675.66|0
1651779520000|2022-05-05 19:38:40|679.47|677.07|679.07|676.67|679.87|677.47|679.07|676.67|0
1651779530000|2022-05-05 19:38:50|679.47|677.07|679.47|677.07|680.48|678.08|679.47|677.07|0
1651779540000|2022-05-05 19:39:00|679.27|676.87|678.36|675.96|679.98|677.58|678.36|675.96|0
1651779550000|2022-05-05 19:39:10|678.46|676.06|676.45|674.05|678.46|676.06|676.04|673.64|0
1651779560000|2022-05-05 19:39:20|676.35|673.95|676.04|673.64|676.85|674.45|676.04|673.64|0
1651779570000|2022-05-05 19:39:30|676.65|674.25|675.44|673.04|676.65|674.25|675.44|673.04|0
1651779580000|2022-05-05 19:39:40|675.84|673.44|677.65|675.25|677.65|675.25|675.84|673.44|0
1651779590000|2022-05-05 19:39:50|676.85|674.45|674.03|671.63|676.85|674.45|674.03|671.63|0
1651779600000|2022-05-05 19:40:00|672.22|669.82|671.02|668.62|672.22|669.82|671.02|668.62|0
1651779610000|2022-05-05 19:40:10|668.41|666.01|668.41|666.01|668.41|666.01|668.41|666.01|0
1651779620000|2022-05-05 19:40:20|668.01|665.61|667.81|665.41|668.01|665.61|667.21|664.81|0
1651779630000|2022-05-05 19:40:30|668.01|665.61|670.32|667.92|670.32|667.92|668.01|665.61|0
1651779640000|2022-05-05 19:40:40|670.61|668.21|670.21|667.81|670.61|668.21|670.01|667.61|0
1651779650000|2022-05-05 19:40:50|671.42|669.02|670.82|668.42|671.42|669.02|670.61|668.21|0
1651779660000|2022-05-05 19:41:00|671.82|669.42|673.23|670.83|673.23|670.83|671.42|669.02|0
1651779670000|2022-05-05 19:41:10|672.22|669.82|673.43|671.03|673.73|671.33|672.22|669.82|0
1651779680000|2022-05-05 19:41:20|674.03|671.63|672.82|670.42|674.03|671.63|672.62|670.22|0
1651779690000|2022-05-05 19:41:30|672.42|670.02|671.82|669.42|672.42|670.02|670.12|667.72|0
1651779700000|2022-05-05 19:41:40|673.02|670.62|671.62|669.22|673.02|670.62|671.42|669.02|0
1651779710000|2022-05-05 19:41:50|671.02|668.62|669.61|667.21|671.02|668.62|669.61|667.21|0
1651779720000|2022-05-05 19:42:00|670.01|667.61|670.72|668.32|670.72|668.32|669.31|666.91|0
1651779730000|2022-05-05 19:42:10|669.81|667.41|666.02|663.62|669.81|667.41|665.22|662.82|0
1651779740000|2022-05-05 19:42:20|665.82|663.42|665.62|663.22|666.02|663.62|665.62|663.22|0
1651779750000|2022-05-05 19:42:30|666.84|664.44|668.86|666.46|669.07|666.67|666.84|664.44|0
1651779760000|2022-05-05 19:42:40|669.47|667.07|668.46|666.06|669.47|667.07|668.46|666.06|0
1651779770000|2022-05-05 19:42:50|668.06|665.66|668.66|666.26|668.86|666.46|668.06|665.66|0
1651779780000|2022-05-05 19:43:00|668.36|665.96|667.85|665.45|668.36|665.96|667.25|664.85|0
1651779790000|2022-05-05 19:43:10|667.55|665.15|669.07|666.67|669.07|666.67|667.55|665.15|0
1651779800000|2022-05-05 19:43:20|667.65|665.25|668.36|665.96|668.36|665.96|666.84|664.44|0
1651779810000|2022-05-05 19:43:30|668.06|665.66|669.67|667.27|669.67|667.27|668.06|665.66|0
1651779820000|2022-05-05 19:43:40|669.07|666.67|670.08|667.68|670.08|667.68|669.07|666.67|0
1651779830000|2022-05-05 19:43:50|670.59|668.19|671.5|669.1|672.01|669.61|670.59|668.19|0
1651779840000|2022-05-05 19:44:00|671.09|668.69|669.07|666.67|671.09|668.69|669.07|666.67|0
1651779850000|2022-05-05 19:44:10|668.56|666.16|671.9|669.5|671.9|669.5|668.56|666.16|0
1651779860000|2022-05-05 19:44:20|672.31|669.91|671.5|669.1|672.31|669.91|670.79|668.39|0
1651779870000|2022-05-05 19:44:30|671.09|668.69|670.28|667.88|671.09|668.69|669.67|667.27|0
1651779880000|2022-05-05 19:44:40|669.88|667.48|670.18|667.78|670.69|668.29|669.88|667.48|0
1651779890000|2022-05-05 19:44:50|670.28|667.88|670.89|668.49|670.89|668.49|670.28|667.88|0
1651779900000|2022-05-05 19:45:00|669.07|666.67|669.88|667.48|670.89|668.49|669.07|666.67|0
1651779910000|2022-05-05 19:45:10|671.9|669.5|670.48|668.08|671.9|669.5|670.48|668.08|0
1651779920000|2022-05-05 19:45:20|668.46|666.06|666.44|664.04|668.66|666.26|666.44|664.04|0
1651779930000|2022-05-05 19:45:30|665.43|663.03|666.03|663.63|667.25|664.85|665.43|663.03|0
1651779940000|2022-05-05 19:45:40|666.44|664.04|666.44|664.04|667.25|664.85|666.44|664.04|0
1651779950000|2022-05-05 19:45:50|665.43|663.03|666.24|663.84|666.84|664.44|665.43|663.03|0
1651779960000|2022-05-05 19:46:00|666.44|664.04|669.07|666.67|669.07|666.67|666.24|663.84|0
1651779970000|2022-05-05 19:46:10|668.66|666.26|669.47|667.07|669.47|667.07|668.66|666.26|0
1651779980000|2022-05-05 19:46:20|669.07|666.67|670.48|668.08|670.48|668.08|668.86|666.46|0
1651779990000|2022-05-05 19:46:30|670.28|667.88|670.39|667.99|670.39|667.99|669.78|667.38|0
1651780000000|2022-05-05 19:46:40|671.9|669.5|673.32|670.92|673.32|670.92|671.9|669.5|0
1651780010000|2022-05-05 19:46:50|673.93|671.53|674.13|671.73|674.13|671.73|673.63|671.23|0
1651780020000|2022-05-05 19:47:00|674.34|671.94|676.77|674.37|676.77|674.37|674.34|671.94|0
1651780030000|2022-05-05 19:47:10|677.99|675.59|677.59|675.19|677.99|675.59|677.18|674.78|0
1651780040000|2022-05-05 19:47:20|678.81|676.41|679.42|677.02|679.42|677.02|678.2|675.8|0
1651780050000|2022-05-05 19:47:30|679.22|676.82|679.22|676.82|679.22|676.82|678.71|676.31|0
1651780060000|2022-05-05 19:47:40|679.01|676.61|680.44|678.04|681.25|678.85|679.01|676.61|0
1651780070000|2022-05-05 19:47:50|681.05|678.65|681.25|678.85|682.07|679.67|681.05|678.65|0
1651780080000|2022-05-05 19:48:00|682.48|680.08|681.87|679.47|682.48|680.08|680.85|678.45|0
1651780090000|2022-05-05 19:48:10|681.36|678.96|681.66|679.26|681.66|679.26|681.25|678.85|0
1651780100000|2022-05-05 19:48:20|682.27|679.87|682.68|680.28|682.68|680.28|681.87|679.47|0
1651780110000|2022-05-05 19:48:30|682.79|680.39|682.99|680.59|683.5|681.1|682.79|680.39|0
1651780120000|2022-05-05 19:48:40|683.5|681.1|682.99|680.59|683.5|681.1|682.68|680.28|0
1651780130000|2022-05-05 19:48:50|682.89|680.49|681.66|679.26|684.32|681.92|681.66|679.26|0
1651780140000|2022-05-05 19:49:00|679.73|677.33|678.3|675.9|679.73|677.33|677.79|675.39|0
1651780150000|2022-05-05 19:49:10|679.42|677.02|679.42|677.02|681.15|678.75|679.42|677.02|0
1651780160000|2022-05-05 19:49:20|683.01|680.61|681.87|679.47|683.01|680.61|680.75|678.35|0
1651780170000|2022-05-05 19:49:30|681.46|679.06|681.66|679.26|682.38|679.98|681.46|679.06|0
1651780180000|2022-05-05 19:49:40|681.87|679.47|681.66|679.26|681.87|679.47|681.05|678.65|0
1651780190000|2022-05-05 19:49:50|682.68|680.28|684.41|682.01|684.41|682.01|682.68|680.28|0
1651780200000|2022-05-05 19:50:00|674.77|672.37|673.66|671.26|674.77|672.37|672.15|669.75|0
1651780210000|2022-05-05 19:50:10|670.73|668.33|667.51|665.11|670.73|668.33|667.51|665.11|0
1651780220000|2022-05-05 19:50:20|668.22|665.82|665.3|662.9|668.22|665.82|665.3|662.9|0
1651780230000|2022-05-05 19:50:30|663.7|661.3|661.49|659.09|663.7|661.3|661.49|659.09|0
1651780240000|2022-05-05 19:50:40|660.89|658.49|658.49|656.09|660.89|658.49|657.99|655.59|0
1651780250000|2022-05-05 19:50:50|662.67|660.27|659.08|656.68|662.67|660.27|659.08|656.68|0
1651780260000|2022-05-05 19:51:00|657.69|655.29|654.32|651.92|657.69|655.29|654.32|651.92|0
1651780270000|2022-05-05 19:51:10|652.73|650.33|655.71|653.31|655.71|653.31|652.73|650.33|0
1651780280000|2022-05-05 19:51:20|657.49|655.09|659.08|656.68|659.08|656.68|657.1|654.7|0
1651780290000|2022-05-05 19:51:30|660.48|658.08|659.28|656.88|660.48|658.08|659.28|656.88|0
1651780300000|2022-05-05 19:51:40|658.69|656.29|661.67|659.27|661.67|659.27|658.69|656.29|0
1651780310000|2022-05-05 19:51:50|662.07|659.67|660.54|658.14|662.87|660.47|660.54|658.14|0
1651780320000|2022-05-05 19:52:00|659.04|656.64|658.64|656.24|659.04|656.64|658.64|656.24|0
1651780330000|2022-05-05 19:52:10|659.14|656.74|655.84|653.44|659.34|656.94|655.84|653.44|0
1651780340000|2022-05-05 19:52:20|658.04|655.64|658.44|656.04|658.44|656.04|657.04|654.64|0
1651780350000|2022-05-05 19:52:30|659.64|657.24|660.64|658.24|660.64|658.24|659.64|657.24|0
1651780360000|2022-05-05 19:52:40|660.34|657.94|658.84|656.44|660.34|657.94|658.84|656.44|0
1651780370000|2022-05-05 19:52:50|661.04|658.64|662.54|660.14|663.24|660.84|661.04|658.64|0
1651780380000|2022-05-05 19:53:00|662.64|660.24|660.64|658.24|662.64|660.24|660.24|657.84|0
1651780390000|2022-05-05 19:53:10|663.84|661.44|664.04|661.64|664.44|662.04|663.84|661.44|0
1651780400000|2022-05-05 19:53:20|664.55|662.15|662.04|659.64|664.64|662.24|662.04|659.64|0
1651780410000|2022-05-05 19:53:30|664.64|662.24|666.96|664.56|666.96|664.56|664.64|662.24|0
1651780420000|2022-05-05 19:53:40|667.66|665.26|667.76|665.36|668.26|665.86|667.66|665.26|0
1651780430000|2022-05-05 19:53:50|668.66|666.26|666.85|664.45|668.86|666.46|666.05|663.65|0
1651780440000|2022-05-05 19:54:00|665.65|663.25|666.05|663.65|666.25|663.85|665.65|663.25|0
1651780450000|2022-05-05 19:54:10|665.24|662.84|665.85|663.45|665.85|663.45|664.84|662.44|0
1651780460000|2022-05-05 19:54:20|665.55|663.15|663.34|660.94|665.55|663.15|663.34|660.94|0
1651780470000|2022-05-05 19:54:30|664.44|662.04|663.94|661.54|664.44|662.04|663.94|661.54|0
1651780480000|2022-05-05 19:54:40|665.24|662.84|668.46|666.06|669.37|666.97|665.24|662.84|0
1651780490000|2022-05-05 19:54:50|668.26|665.86|667.96|665.56|669.57|667.17|667.56|665.16|0
1651780500000|2022-05-05 19:55:00|665.45|663.05|664.64|662.24|665.45|663.05|664.44|662.04|0
1651780510000|2022-05-05 19:55:10|664.84|662.44|662.24|659.84|664.84|662.44|662.04|659.64|0
1651780520000|2022-05-05 19:55:20|662.64|660.24|663.54|661.14|663.54|661.14|661.04|658.64|0
1651780530000|2022-05-05 19:55:30|664.75|662.35|663.64|661.24|664.75|662.35|662.84|660.44|0
1651780540000|2022-05-05 19:55:40|664.04|661.64|664.64|662.24|664.64|662.24|663.04|660.64|0
1651780550000|2022-05-05 19:55:50|665.04|662.64|663.24|660.84|665.04|662.64|663.24|660.84|0
1651780560000|2022-05-05 19:56:00|666.05|663.65|663.74|661.34|666.05|663.65|663.74|661.34|0
1651780570000|2022-05-05 19:56:10|662.84|660.44|663.24|660.84|664.04|661.64|662.44|660.04|0
1651780580000|2022-05-05 19:56:20|663.04|660.64|663.44|661.04|664.44|662.04|663.04|660.64|0
1651780590000|2022-05-05 19:56:30|664.24|661.84|664.84|662.44|664.84|662.44|664.24|661.84|0
1651780600000|2022-05-05 19:56:40|664.55|662.15|662.84|660.44|664.55|662.15|662.14|659.74|0
1651780610000|2022-05-05 19:56:50|662.04|659.64|661.44|659.04|662.64|660.24|661.44|659.04|0
1651780620000|2022-05-05 19:57:00|662.64|660.24|662.74|660.34|663.84|661.44|662.64|660.24|0
1651780630000|2022-05-05 19:57:10|662.64|660.24|662.04|659.64|663.04|660.64|662.04|659.64|0
1651780640000|2022-05-05 19:57:20|661.64|659.24|661.03|658.63|661.64|659.24|660.03|657.63|0
1651780650000|2022-05-05 19:57:30|660.23|657.83|659.23|656.83|660.23|657.83|659.23|656.83|0
1651780660000|2022-05-05 19:57:40|659.43|657.03|659.23|656.83|659.43|657.03|658.83|656.43|0
1651780670000|2022-05-05 19:57:50|658.63|656.23|659.34|656.94|659.43|657.03|658.63|656.23|0
1651780680000|2022-05-05 19:58:00|660.63|658.23|660.43|658.03|662.44|660.04|660.43|658.03|0
1651780690000|2022-05-05 19:58:10|661.14|658.74|660.23|657.83|661.63|659.23|660.23|657.83|0
1651780700000|2022-05-05 19:58:20|659.54|657.14|658.63|656.23|659.54|657.14|658.63|656.23|0
1651780710000|2022-05-05 19:58:30|658.83|656.43|657.44|655.04|658.83|656.43|657.44|655.04|0
1651780720000|2022-05-05 19:58:40|656.84|654.44|656.04|653.64|657.04|654.64|656.04|653.64|0
1651780730000|2022-05-05 19:58:50|656.24|653.84|656.04|653.64|656.24|653.84|655.24|652.84|0
1651780740000|2022-05-05 19:59:00|659.43|657.03|657.24|654.84|660.63|658.23|657.24|654.84|0
1651780750000|2022-05-05 19:59:10|656.84|654.44|659.83|657.43|659.83|657.43|656.84|654.44|0
1651780760000|2022-05-05 19:59:20|659.43|657.03|660.03|657.63|660.43|658.03|659.43|657.03|0
1651780770000|2022-05-05 19:59:30|658.83|656.43|659.23|656.83|659.23|656.83|658.83|656.43|0
1651780780000|2022-05-05 19:59:40|657.44|655.04|655.04|652.64|658.83|656.43|655.04|652.64|0
1651780790000|2022-05-05 19:59:50|653.85|651.45|651.66|649.26|653.85|651.45|651.66|649.26|0
1651780800000|2022-05-05 20:00:00|652.45|650.05|654.05|651.65|654.25|651.85|652.45|650.05|0
1651780810000|2022-05-05 20:00:10|655.44|653.04|653.65|651.25|655.44|653.04|653.65|651.25|0
1651780820000|2022-05-05 20:00:20|655.44|653.04|652.06|649.66|655.44|653.04|652.06|649.66|0
1651780830000|2022-05-05 20:00:30|651.86|649.46|652.45|650.05|652.45|650.05|650.67|648.27|0
1651780840000|2022-05-05 20:00:40|651.46|649.06|650.07|647.67|651.46|649.06|650.07|647.67|0
1651780850000|2022-05-05 20:00:50|650.97|648.57|650.67|648.27|650.97|648.57|649.47|647.07|0
1651780860000|2022-05-05 20:01:00|651.06|648.66|652.65|650.25|652.65|650.25|651.06|648.66|0
1651780870000|2022-05-05 20:01:10|653.25|650.85|654.44|652.04|654.44|652.04|653.25|650.85|0
1651780880000|2022-05-05 20:01:20|655.64|653.24|656.64|654.24|656.64|654.24|655.64|653.24|0
1651780890000|2022-05-05 20:01:30|655.84|653.44|654.25|651.85|655.84|653.44|654.25|651.85|0
1651780900000|2022-05-05 20:01:40|653.65|651.25|653.65|651.25|653.65|651.25|653.45|651.05|0
1651780910000|2022-05-05 20:01:50|653.25|650.85|654.05|651.65|654.44|652.04|653.25|650.85|0
1651780920000|2022-05-05 20:02:00|654.44|652.04|653.85|651.45|654.44|652.04|653.85|651.45|0
1651780930000|2022-05-05 20:02:10|654.05|651.65|652.85|650.45|654.05|651.65|652.85|650.45|0
1651780940000|2022-05-05 20:02:20|653.05|650.65|652.26|649.86|653.05|650.65|652.26|649.86|0
1651780950000|2022-05-05 20:02:30|652.45|650.05|652.06|649.66|652.45|650.05|651.96|649.56|0
1651780960000|2022-05-05 20:02:40|651.96|649.56|653.65|651.25|653.65|651.25|651.86|649.46|0
1651780970000|2022-05-05 20:02:50|653.85|651.45|654.25|651.85|654.64|652.24|653.65|651.25|0
1651780980000|2022-05-05 20:03:00|653.85|651.45|654.84|652.44|654.84|652.44|653.65|651.25|0
1651780990000|2022-05-05 20:03:10|655.24|652.84|655.04|652.64|655.24|652.84|654.64|652.24|0
1651781000000|2022-05-05 20:03:20|655.15|652.75|656.04|653.64|656.04|653.64|654.84|652.44|0
1651781010000|2022-05-05 20:03:30|655.44|653.04|654.75|652.35|656.24|653.84|654.75|652.35|0
1651781020000|2022-05-05 20:03:40|655.44|653.04|655.24|652.84|656.24|653.84|655.24|652.84|0
1651781030000|2022-05-05 20:03:50|656.44|654.04|655.84|653.44|656.44|654.04|655.84|653.44|0
1651781040000|2022-05-05 20:04:00|655.64|653.24|655.24|652.84|655.64|653.24|655.24|652.84|0
1651781050000|2022-05-05 20:04:10|654.84|652.44|654.05|651.65|654.84|652.44|653.85|651.45|0
1651781060000|2022-05-05 20:04:20|654.44|652.04|655.34|652.94|655.34|652.94|654.44|652.04|0
1651781070000|2022-05-05 20:04:30|655.64|653.24|654.05|651.65|655.64|653.24|654.05|651.65|0
1651781080000|2022-05-05 20:04:40|653.25|650.85|653.45|651.05|653.65|651.25|653.05|650.65|0
1651781090000|2022-05-05 20:04:50|652.65|650.25|652.25|649.85|652.65|650.25|652.06|649.66|0
1651781100000|2022-05-05 20:05:00|651.66|649.26|653.05|650.65|653.05|650.65|651.46|649.06|0
1651781110000|2022-05-05 20:05:10|653.65|651.25|654.24|651.84|654.24|651.84|653.65|651.25|0
1651781120000|2022-05-05 20:05:20|654.05|651.65|654.44|652.04|654.44|652.04|654.05|651.65|0
1651781130000|2022-05-05 20:05:30|654.75|652.35|655.04|652.64|655.24|652.84|654.75|652.35|0
1651781140000|2022-05-05 20:05:40|655.24|652.84|656.14|653.74|656.14|653.74|655.24|652.84|0
1651781150000|2022-05-05 20:05:50|656.04|653.64|655.04|652.64|656.24|653.84|655.04|652.64|0
1651781160000|2022-05-05 20:06:00|655.24|652.84|656.44|654.04|656.44|654.04|654.35|651.95|0
1651781170000|2022-05-05 20:06:10|656.34|653.94|655.24|652.84|656.44|654.04|655.24|652.84|0
1651781180000|2022-05-05 20:06:20|655.04|652.64|654.44|652.04|655.04|652.64|654.44|652.04|0
1651781190000|2022-05-05 20:06:30|654.75|652.35|654.24|651.84|654.84|652.44|654.24|651.84|0
1651781200000|2022-05-05 20:06:40|654.84|652.44|654.24|651.84|654.84|652.44|654.04|651.64|0
1651781210000|2022-05-05 20:06:50|655.04|652.64|653.65|651.25|655.04|652.64|653.65|651.25|0
1651781220000|2022-05-05 20:07:00|653.85|651.45|653.45|651.05|653.85|651.45|653.05|650.65|0
1651781230000|2022-05-05 20:07:10|653.25|650.85|653.65|651.25|653.65|651.25|653.25|650.85|0
1651781240000|2022-05-05 20:07:20|653.45|651.05|652.05|649.65|653.45|651.05|652.05|649.65|0
1651781250000|2022-05-05 20:07:30|651.86|649.46|652.05|649.65|652.05|649.65|651.86|649.46|0
1651781260000|2022-05-05 20:07:40|651.46|649.06|652.45|650.05|652.45|650.05|651.46|649.06|0
1651781270000|2022-05-05 20:07:50|652.05|649.65|651.26|648.86|652.25|649.85|651.26|648.86|0
1651781280000|2022-05-05 20:08:00|651.16|648.76|652.65|650.25|652.65|650.25|651.16|648.76|0
1651781290000|2022-05-05 20:08:10|652.25|649.85|651.66|649.26|652.25|649.85|651.46|649.06|0
1651781300000|2022-05-05 20:08:20|651.76|649.36|652.05|649.65|652.05|649.65|651.76|649.36|0
1651781310000|2022-05-05 20:08:30|651.86|649.46|651.66|649.26|652.05|649.65|651.66|649.26|0
1651781320000|2022-05-05 20:08:40|651.46|649.06|650.46|648.06|651.46|649.06|650.46|648.06|0
1651781330000|2022-05-05 20:08:50|650.66|648.26|650.97|648.57|650.97|648.57|650.66|648.26|0
1651781340000|2022-05-05 20:09:00|651.66|649.26|651.46|649.06|651.66|649.26|651.46|649.06|0
1651781350000|2022-05-05 20:09:10|651.86|649.46|651.46|649.06|651.96|649.56|651.26|648.86|0
1651781360000|2022-05-05 20:09:20|651.36|648.96|652.25|649.85|652.25|649.85|651.36|648.96|0
1651781370000|2022-05-05 20:09:30|652.45|650.05|651.46|649.06|652.45|650.05|651.26|648.86|0
1651781380000|2022-05-05 20:09:40|651.66|649.26|652.05|649.65|652.05|649.65|651.46|649.06|0
1651781390000|2022-05-05 20:09:50|652.25|649.85|652.05|649.65|652.25|649.85|651.96|649.56|0
1651781400000|2022-05-05 20:10:00|652.25|649.85|651.26|648.86|652.25|649.85|651.26|648.86|0
1651781410000|2022-05-05 20:10:10|651.16|648.76|649.97|647.57|651.16|648.76|649.97|647.57|0
1651781420000|2022-05-05 20:10:20|649.67|647.27|648.68|646.28|649.67|647.27|648.68|646.28|0
1651781430000|2022-05-05 20:10:30|648.28|645.88|648.28|645.88|648.28|645.88|647.69|645.29|0
1651781440000|2022-05-05 20:10:40|648.68|646.28|648.28|645.88|648.68|646.28|648.28|645.88|0
1651781450000|2022-05-05 20:10:50|648.48|646.08|648.48|646.08|648.48|646.08|648.28|645.88|0
1651781460000|2022-05-05 20:11:00|649.27|646.87|650.07|647.67|650.46|648.06|649.27|646.87|0
1651781470000|2022-05-05 20:11:10|649.97|647.57|648.48|646.08|649.97|647.57|648.48|646.08|0
1651781480000|2022-05-05 20:11:20|647.88|645.48|649.77|647.37|649.77|647.37|647.88|645.48|0
1651781490000|2022-05-05 20:11:30|649.88|647.48|649.68|647.28|649.97|647.57|649.68|647.28|0
1651781500000|2022-05-05 20:11:40|650.17|647.77|648.3|645.9|650.17|647.77|648.3|645.9|0
1651781510000|2022-05-05 20:11:50|648.11|645.71|648.11|645.71|648.11|645.71|648.01|645.61|0
1651781520000|2022-05-05 20:12:00|647.81|645.41|647.91|645.51|648.01|645.61|647.81|645.41|0
1651781530000|2022-05-05 20:12:10|648.11|645.71|649.5|647.1|649.5|647.1|648.11|645.71|0
1651781540000|2022-05-05 20:12:20|648.9|646.5|649.9|647.5|649.9|647.5|648.9|646.5|0
1651781550000|2022-05-05 20:12:30|649.7|647.3|649.1|646.7|649.7|647.3|649.1|646.7|0
1651781560000|2022-05-05 20:12:40|648.9|646.5|649.7|647.3|649.7|647.3|648.9|646.5|0
1651781570000|2022-05-05 20:12:50|650.1|647.7|649.5|647.1|650.1|647.7|649.3|646.9|0
1651781580000|2022-05-05 20:13:00|649.7|647.3|649.7|647.3|650.49|648.09|649.7|647.3|0
1651781590000|2022-05-05 20:13:10|649.6|647.2|647.91|645.51|649.6|647.2|647.91|645.51|0
1651781600000|2022-05-05 20:13:20|648.7|646.3|647.51|645.11|648.7|646.3|647.51|645.11|0
1651781610000|2022-05-05 20:13:30|646.91|644.51|646.52|644.12|646.91|644.51|645.72|643.32|0
1651781620000|2022-05-05 20:13:40|646.91|644.51|646.32|643.92|646.91|644.51|646.32|643.92|0
1651781630000|2022-05-05 20:13:50|646.52|644.12|646.91|644.51|647.31|644.91|646.52|644.12|0
1651781640000|2022-05-05 20:14:00|646.52|644.12|645.72|643.32|646.52|644.12|645.72|643.32|0
1651781650000|2022-05-05 20:14:10|645.92|643.52|646.12|643.72|646.32|643.92|645.92|643.52|0
1651781660000|2022-05-05 20:14:20|646.82|644.42|646.52|644.12|646.91|644.51|646.32|643.92|0
1651781670000|2022-05-05 20:14:30|646.71|644.31|647.31|644.91|647.31|644.91|646.71|644.31|0
1651781680000|2022-05-05 20:14:40|647.02|644.62|647.11|644.71|647.11|644.71|647.02|644.62|0
1651781690000|2022-05-05 20:14:50|646.91|644.51|647.41|645.01|647.51|645.11|646.91|644.51|0
1651781710000|2022-05-05 20:15:10|648.31|645.51|648.5|645.7|648.5|645.7|648.31|645.51|0
1651781720000|2022-05-05 20:15:20|648.7|645.9|648.5|645.7|648.7|645.9|648.5|645.7|0
1651781730000|2022-05-05 20:15:30|648.61|645.81|648.5|645.7|648.61|645.81|648.5|645.7|0
1651781740000|2022-05-05 20:15:40|647.81|645.01|647.91|645.11|648.11|645.31|647.81|645.01|0
1651781750000|2022-05-05 20:15:50|648.5|645.7|648.11|645.31|648.5|645.7|648.11|645.31|0
1651781760000|2022-05-05 20:16:00|648.3|645.5|648.5|645.7|648.5|645.7|648.11|645.31|0
1651781770000|2022-05-05 20:16:10|648.3|645.5|648.3|645.5|648.3|645.5|648.3|645.5|0
1651781780000|2022-05-05 20:16:20|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1651781790000|2022-05-05 20:16:30|648.5|645.7|648.5|645.7|648.5|645.7|648.41|645.61|0
1651781800000|2022-05-05 20:16:40|648.3|645.5|648.3|645.5|648.3|645.5|648.3|645.5|0
1651781810000|2022-05-05 20:16:50|648.41|645.61|648.7|645.9|648.7|645.9|648.41|645.61|0
1651781820000|2022-05-05 20:17:00|648.5|645.7|648.11|645.31|648.5|645.7|648.11|645.31|0
1651781830000|2022-05-05 20:17:10|648.21|645.41|647.71|644.91|648.21|645.41|647.71|644.91|0
1651781840000|2022-05-05 20:17:20|647.51|644.71|647.31|644.51|647.71|644.91|647.31|644.51|0
1651781850000|2022-05-05 20:17:30|647.51|644.71|647.11|644.31|647.51|644.71|647.11|644.31|0
1651781860000|2022-05-05 20:17:40|647.51|644.71|647.31|644.51|647.51|644.71|647.31|644.51|0
1651781870000|2022-05-05 20:17:50|647.41|644.61|647.51|644.71|647.61|644.81|647.41|644.61|0
1651781880000|2022-05-05 20:18:00|647.71|644.91|647.71|644.91|647.71|644.91|647.71|644.91|0
1651781890000|2022-05-05 20:18:10|648.11|645.31|648.5|645.7|648.5|645.7|648.11|645.31|0
1651781900000|2022-05-05 20:18:20|648.7|645.9|648.5|645.7|648.7|645.9|648.5|645.7|0
1651781910000|2022-05-05 20:18:30|648.3|645.5|648.5|645.7|648.5|645.7|648.3|645.5|0
1651781920000|2022-05-05 20:18:40|648.7|645.9|648.61|645.81|648.7|645.9|648.61|645.81|0
1651781930000|2022-05-05 20:18:50|648.5|645.7|648.5|645.7|648.5|645.7|648.5|645.7|0
1651781950000|2022-05-05 20:19:10|648.7|645.9|648.5|645.7|648.7|645.9|648.5|645.7|0
1651781960000|2022-05-05 20:19:20|648.7|645.9|648.7|645.9|648.7|645.9|648.7|645.9|0
1651781970000|2022-05-05 20:19:30|648.81|646.01|648.7|645.9|648.9|646.1|648.7|645.9|0
1651781980000|2022-05-05 20:19:40|649.7|646.9|649.9|647.1|649.9|647.1|649.7|646.9|0
1651781990000|2022-05-05 20:19:50|650|647.2|649.9|647.1|650|647.2|649.9|647.1|0
1651782000000|2022-05-05 20:20:00|650|647.2|650|647.2|650|647.2|650|647.2|0
1651782010000|2022-05-05 20:20:10|650.09|647.29|649.9|647.1|650.09|647.29|649.9|647.1|0
1651782020000|2022-05-05 20:20:20|649.7|646.9|649.8|647|649.8|647|649.7|646.9|0
1651782030000|2022-05-05 20:20:30|649.7|646.9|649.1|646.3|649.7|646.9|649.1|646.3|0
1651782040000|2022-05-05 20:20:40|649.3|646.5|649.3|646.5|649.3|646.5|649.3|646.5|0
1651782050000|2022-05-05 20:20:50|649.1|646.3|649.3|646.5|649.3|646.5|649.1|646.3|0
1651782060000|2022-05-05 20:21:00|649.4|646.6|649.89|647.09|649.89|647.09|649.4|646.6|0
1651782080000|2022-05-05 20:21:20|649.3|646.5|649.3|646.5|649.3|646.5|649.3|646.5|0
1651782100000|2022-05-05 20:21:40|649.5|646.7|649.5|646.7|649.5|646.7|649.5|646.7|0
1651782110000|2022-05-05 20:21:50|649.6|646.8|649.6|646.8|649.6|646.8|649.6|646.8|0
1651782120000|2022-05-05 20:22:00|649.7|646.9|649.5|646.7|649.89|647.09|649.5|646.7|0
1651782130000|2022-05-05 20:22:10|649.2|646.4|649.2|646.4|649.3|646.5|649.2|646.4|0
1651782140000|2022-05-05 20:22:20|648.9|646.1|647.91|645.11|648.9|646.1|647.91|645.11|0
1651782150000|2022-05-05 20:22:30|647.81|645.01|648.1|645.3|648.1|645.3|647.81|645.01|0
1651782160000|2022-05-05 20:22:40|647.91|645.11|648.8|646|648.8|646|647.91|645.11|0
1651782170000|2022-05-05 20:22:50|648.9|646.1|648.3|645.5|648.9|646.1|648.3|645.5|0
1651782180000|2022-05-05 20:23:00|648.41|645.61|648.61|645.81|649|646.2|648.41|645.61|0
1651782190000|2022-05-05 20:23:10|648.9|646.1|649.1|646.3|649.3|646.5|648.9|646.1|0
1651782200000|2022-05-05 20:23:20|649.3|646.5|649.7|646.9|649.7|646.9|649.3|646.5|0
1651782210000|2022-05-05 20:23:30|649.5|646.7|649.3|646.5|649.5|646.7|649.3|646.5|0
1651782220000|2022-05-05 20:23:40|649.4|646.6|649.5|646.7|649.5|646.7|649.2|646.4|0
1651782230000|2022-05-05 20:23:50|649.4|646.6|649.1|646.3|649.4|646.6|649.1|646.3|0
1651782240000|2022-05-05 20:24:00|649.3|646.5|650.09|647.29|650.09|647.29|649.3|646.5|0
1651782250000|2022-05-05 20:24:10|650.2|647.4|650.69|647.89|650.69|647.89|650.2|647.4|0
1651782260000|2022-05-05 20:24:20|650.29|647.49|651.09|648.29|651.09|648.29|650.29|647.49|0
1651782270000|2022-05-05 20:24:30|650.99|648.19|650.4|647.6|651.09|648.29|650.4|647.6|0
1651782280000|2022-05-05 20:24:40|650|647.2|650.4|647.6|650.4|647.6|650|647.2|0
1651782290000|2022-05-05 20:24:50|650.89|648.09|651.09|648.29|651.09|648.29|650.89|648.09|0
1651782300000|2022-05-05 20:25:00|651.29|648.49|651.49|648.69|651.49|648.69|651.29|648.49|0
1651782310000|2022-05-05 20:25:10|651.39|648.59|651.29|648.49|651.69|648.89|651.29|648.49|0
1651782320000|2022-05-05 20:25:20|651.39|648.59|651.39|648.59|651.49|648.69|651.39|648.59|0
1651782330000|2022-05-05 20:25:30|651.49|648.69|651.69|648.89|651.79|648.99|651.49|648.69|0
1651782340000|2022-05-05 20:25:40|651.79|648.99|651.99|649.19|651.99|649.19|651.79|648.99|0
1651782350000|2022-05-05 20:25:50|651.89|649.09|651.99|649.19|652.08|649.28|651.89|649.09|0
1651782360000|2022-05-05 20:26:00|651.49|648.69|650.09|647.29|651.49|648.69|650|647.2|0
1651782370000|2022-05-05 20:26:10|650.29|647.49|650.59|647.79|650.59|647.79|650.29|647.49|0
1651782380000|2022-05-05 20:26:20|650.69|647.89|651.09|648.29|651.09|648.29|650.69|647.89|0
1651782390000|2022-05-05 20:26:30|651.49|648.69|651.79|648.99|651.79|648.99|651.49|648.69|0
1651782400000|2022-05-05 20:26:40|651.69|648.89|652.08|649.28|652.08|649.28|651.19|648.39|0
1651782410000|2022-05-05 20:26:50|651.79|648.99|652.08|649.28|652.08|649.28|651.79|648.99|0
1651782420000|2022-05-05 20:27:00|651.88|649.08|651.49|648.69|651.88|649.08|651.49|648.69|0
1651782430000|2022-05-05 20:27:10|651.59|648.79|651.99|649.19|651.99|649.19|651.59|648.79|0
1651782440000|2022-05-05 20:27:20|651.88|649.08|651.79|648.99|651.88|649.08|651.79|648.99|0
1651782450000|2022-05-05 20:27:30|651.88|649.08|651.79|648.99|651.88|649.08|651.79|648.99|0
1651782460000|2022-05-05 20:27:40|651.69|648.89|651.69|648.89|651.69|648.89|651.59|648.79|0
1651782470000|2022-05-05 20:27:50|651.59|648.79|651.69|648.89|651.79|648.99|651.59|648.79|0
1651782480000|2022-05-05 20:28:00|651.99|649.19|651.99|649.19|652.08|649.28|651.99|649.19|0
1651782490000|2022-05-05 20:28:10|652.08|649.28|651.49|648.69|652.08|649.28|651.49|648.69|0
1651782500000|2022-05-05 20:28:20|651.88|649.08|651.99|649.19|652.08|649.28|651.88|649.08|0
1651782510000|2022-05-05 20:28:30|651.79|648.99|651.59|648.79|651.79|648.99|651.59|648.79|0
1651782520000|2022-05-05 20:28:40|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1651782530000|2022-05-05 20:28:50|651.88|649.08|651.88|649.08|651.88|649.08|651.79|648.99|0
1651782540000|2022-05-05 20:29:00|651.49|648.69|651.39|648.59|651.49|648.69|651.39|648.59|0
1651782550000|2022-05-05 20:29:10|650.99|648.19|651.09|648.29|651.09|648.29|650.89|648.09|0
1651782560000|2022-05-05 20:29:20|650.99|648.19|650.99|648.19|650.99|648.19|650.89|648.09|0
1651782570000|2022-05-05 20:29:30|650.89|648.09|650.79|647.99|650.89|648.09|650.79|647.99|0
1651782580000|2022-05-05 20:29:40|650.69|647.89|651.09|648.29|651.19|648.39|650.69|647.89|0
1651782590000|2022-05-05 20:29:50|650.99|648.19|650.49|647.69|650.99|648.19|650.29|647.49|0
1651782600000|2022-05-05 20:30:00|650.39|647.59|650|647.2|650.39|647.59|649.89|647.09|0
1651782610000|2022-05-05 20:30:10|650.09|647.29|649.89|647.09|650.09|647.29|649.89|647.09|0
1651782620000|2022-05-05 20:30:20|650.09|647.29|650.69|647.89|650.69|647.89|650.09|647.29|0
1651782630000|2022-05-05 20:30:30|650.79|647.99|650.49|647.69|650.89|648.09|650.49|647.69|0
1651782640000|2022-05-05 20:30:40|649.89|647.09|650.39|647.59|650.39|647.59|649.89|647.09|0
1651782650000|2022-05-05 20:30:50|650.49|647.69|650.19|647.39|650.49|647.69|650.19|647.39|0
1651782660000|2022-05-05 20:31:00|649.89|647.09|650.29|647.49|650.29|647.49|649.89|647.09|0
1651782670000|2022-05-05 20:31:10|650.19|647.39|650.89|648.09|650.89|648.09|650.19|647.39|0
1651782680000|2022-05-05 20:31:20|651.19|648.39|651.09|648.29|651.29|648.49|651.09|648.29|0
1651782690000|2022-05-05 20:31:30|651.39|648.59|651.88|649.08|651.88|649.08|651.39|648.59|0
1651782700000|2022-05-05 20:31:40|651.79|648.99|652.08|649.28|652.08|649.28|651.79|648.99|0
1651782710000|2022-05-05 20:31:50|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1651782720000|2022-05-05 20:32:00|651.29|648.49|651.49|648.69|651.49|648.69|651.29|648.49|0
1651782730000|2022-05-05 20:32:10|651.39|648.59|651.79|648.99|651.79|648.99|651.39|648.59|0
1651782740000|2022-05-05 20:32:20|651.59|648.79|651.68|648.88|651.68|648.88|651.39|648.59|0
1651782750000|2022-05-05 20:32:30|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1651782760000|2022-05-05 20:32:40|651.79|648.99|652.08|649.28|652.08|649.28|651.79|648.99|0
1651782770000|2022-05-05 20:32:50|651.99|649.19|652.08|649.28|652.08|649.28|651.88|649.08|0
1651782780000|2022-05-05 20:33:00|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1651782790000|2022-05-05 20:33:10|652.08|649.28|651.88|649.08|652.08|649.28|651.88|649.08|0
1651782800000|2022-05-05 20:33:20|652.08|649.28|652.08|649.28|652.08|649.28|652.08|649.28|0
1651782820000|2022-05-05 20:33:40|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1651782830000|2022-05-05 20:33:50|651.99|649.19|651.99|649.19|651.99|649.19|651.99|649.19|0
1651782840000|2022-05-05 20:34:00|651.88|649.08|651.68|648.88|651.88|649.08|651.48|648.68|0
1651782850000|2022-05-05 20:34:10|651.48|648.68|651.29|648.49|651.48|648.68|651.29|648.49|0
1651782860000|2022-05-05 20:34:20|651.68|648.88|651.68|648.88|651.68|648.88|651.68|648.88|0
1651782870000|2022-05-05 20:34:30|651.39|648.59|651.39|648.59|651.39|648.59|651.39|648.59|0
1651782890000|2022-05-05 20:34:50|651.29|648.49|651.29|648.49|651.29|648.49|651.09|648.29|0
1651782900000|2022-05-05 20:35:00|651.88|649.08|651.99|649.19|652.08|649.28|651.88|649.08|0
1651782910000|2022-05-05 20:35:10|651.88|649.08|652.08|649.28|652.08|649.28|651.88|649.08|0
1651782920000|2022-05-05 20:35:20|651.88|649.08|652.08|649.28|652.08|649.28|651.88|649.08|0
1651782940000|2022-05-05 20:35:40|651.88|649.08|651.88|649.08|651.88|649.08|651.68|648.88|0
1651782950000|2022-05-05 20:35:50|652.08|649.28|651.88|649.08|652.08|649.28|651.88|649.08|0
1651782960000|2022-05-05 20:36:00|651.68|648.88|652.08|649.28|652.08|649.28|651.68|648.88|0
1651782970000|2022-05-05 20:36:10|651.88|649.08|651.68|648.88|651.88|649.08|651.68|648.88|0
1651782990000|2022-05-05 20:36:30|652.08|649.28|652.08|649.28|652.08|649.28|652.08|649.28|0
1651783000000|2022-05-05 20:36:40|651.48|648.68|651.48|648.68|651.48|648.68|651.48|648.68|0
1651783010000|2022-05-05 20:36:50|651.59|648.79|651.59|648.79|651.59|648.79|651.48|648.68|0
1651783020000|2022-05-05 20:37:00|651.48|648.68|651.88|649.08|651.88|649.08|651.48|648.68|0
1651783040000|2022-05-05 20:37:20|651.68|648.88|651.48|648.68|651.68|648.88|651.48|648.68|0
1651783050000|2022-05-05 20:37:30|651.59|648.79|651.88|649.08|651.88|649.08|651.48|648.68|0
1651783060000|2022-05-05 20:37:40|651.48|648.68|651.48|648.68|651.48|648.68|651.48|648.68|0
1651783070000|2022-05-05 20:37:50|651.09|648.29|651.09|648.29|651.09|648.29|651.09|648.29|0
1651783080000|2022-05-05 20:38:00|650.89|648.09|650.79|647.99|650.89|648.09|650.79|647.99|0
1651783090000|2022-05-05 20:38:10|651.08|648.28|651.48|648.68|651.48|648.68|651.08|648.28|0
1651783100000|2022-05-05 20:38:20|651.19|648.39|651.08|648.28|651.19|648.39|651.08|648.28|0
1651783110000|2022-05-05 20:38:30|651.39|648.59|651.08|648.28|651.48|648.68|651.08|648.28|0
1651783120000|2022-05-05 20:38:40|650.89|648.09|650.49|647.69|650.89|648.09|650.49|647.69|0
1651783130000|2022-05-05 20:38:50|650.09|647.29|649.89|647.09|650.09|647.29|649.89|647.09|0
1651783140000|2022-05-05 20:39:00|650.09|647.29|649.89|647.09|650.09|647.29|649.89|647.09|0
1651783150000|2022-05-05 20:39:10|649.69|646.89|649.69|646.89|649.69|646.89|649.69|646.89|0
1651783160000|2022-05-05 20:39:20|649.49|646.69|649.69|646.89|649.69|646.89|649.29|646.49|0
1651783170000|2022-05-05 20:39:30|649.89|647.09|649.79|646.99|649.89|647.09|649.69|646.89|0
1651783180000|2022-05-05 20:39:40|649.49|646.69|649.29|646.49|649.49|646.69|649.29|646.49|0
1651783190000|2022-05-05 20:39:50|649.49|646.69|649.29|646.49|649.49|646.69|649.29|646.49|0
1651783200000|2022-05-05 20:40:00|649.49|646.69|649.29|646.49|649.49|646.69|649.09|646.29|0
1651783210000|2022-05-05 20:40:10|649.49|646.69|649.69|646.89|649.69|646.89|649.49|646.69|0
1651783220000|2022-05-05 20:40:20|649.6|646.8|649.89|647.09|649.89|647.09|649.6|646.8|0
1651783230000|2022-05-05 20:40:30|649.69|646.89|649.69|646.89|649.89|647.09|649.69|646.89|0
1651783260000|2022-05-05 20:41:00|649.49|646.69|649.49|646.69|649.6|646.8|649.49|646.69|0
1651783270000|2022-05-05 20:41:10|649.69|646.89|649.09|646.29|649.69|646.89|649.09|646.29|0
1651783290000|2022-05-05 20:41:30|649|646.2|648.89|646.09|649|646.2|648.89|646.09|0
1651783300000|2022-05-05 20:41:40|648.7|645.9|648.4|645.6|648.7|645.9|648.4|645.6|0
1651783310000|2022-05-05 20:41:50|648.3|645.5|648.2|645.4|648.3|645.5|648.2|645.4|0
1651783320000|2022-05-05 20:42:00|648.1|645.3|648.4|645.6|648.5|645.7|648.1|645.3|0
1651783330000|2022-05-05 20:42:10|648.3|645.5|647.7|644.9|648.3|645.5|647.7|644.9|0
1651783340000|2022-05-05 20:42:20|647.5|644.7|647.5|644.7|647.7|644.9|647.5|644.7|0
1651783350000|2022-05-05 20:42:30|647.3|644.5|647.3|644.5|647.3|644.5|647.3|644.5|0
1651783370000|2022-05-05 20:42:50|647.11|644.31|646.91|644.11|647.11|644.31|646.91|644.11|0
1651783380000|2022-05-05 20:43:00|646.51|643.71|646.91|644.11|646.91|644.11|646.22|643.42|0
1651783390000|2022-05-05 20:43:10|646.71|643.91|646.81|644.01|646.91|644.11|646.61|643.81|0
1651783400000|2022-05-05 20:43:20|646.71|643.91|646.91|644.11|646.91|644.11|646.71|643.91|0
1651783410000|2022-05-05 20:43:30|646.51|643.71|646.51|643.71|646.51|643.71|646.51|643.71|0
1651783420000|2022-05-05 20:43:40|646.31|643.51|646.31|643.51|646.31|643.51|646.31|643.51|0
1651783430000|2022-05-05 20:43:50|646.41|643.61|646.51|643.71|646.51|643.71|646.41|643.61|0
1651783440000|2022-05-05 20:44:00|646.31|643.51|646.11|643.31|646.31|643.51|646.11|643.31|0
1651783450000|2022-05-05 20:44:10|645.91|643.11|645.91|643.11|645.91|643.11|645.91|643.11|0
1651783460000|2022-05-05 20:44:20|645.52|642.72|645.52|642.72|645.72|642.92|645.52|642.72|0
1651783470000|2022-05-05 20:44:30|645.32|642.52|645.32|642.52|645.32|642.52|645.32|642.52|0
1651783500000|2022-05-05 20:45:00|645.12|642.32|644.83|642.03|645.12|642.32|644.83|642.03|0
1651783510000|2022-05-05 20:45:10|644.72|641.92|645.32|642.52|645.32|642.52|644.72|641.92|0
1651783520000|2022-05-05 20:45:20|645.52|642.72|645.91|643.11|645.91|643.11|645.52|642.72|0
1651783530000|2022-05-05 20:45:30|645.82|643.02|645.52|642.72|645.91|643.11|645.52|642.72|0
1651783540000|2022-05-05 20:45:40|645.32|642.52|645.32|642.52|645.32|642.52|645.32|642.52|0
1651783550000|2022-05-05 20:45:50|645.12|642.32|645.12|642.32|645.12|642.32|645.12|642.32|0
1651783560000|2022-05-05 20:46:00|644.92|642.12|644.53|641.73|644.92|642.12|644.53|641.73|0
1651783570000|2022-05-05 20:46:10|644.72|641.92|644.53|641.73|644.72|641.92|644.53|641.73|0
1651783580000|2022-05-05 20:46:20|644.72|641.92|644.92|642.12|644.92|642.12|644.72|641.92|0
1651783590000|2022-05-05 20:46:30|645.12|642.32|644.92|642.12|645.12|642.32|644.92|642.12|0
1651783600000|2022-05-05 20:46:40|644.63|641.83|644.53|641.73|644.63|641.83|644.53|641.73|0
1651783610000|2022-05-05 20:46:50|644.23|641.43|644.13|641.33|644.23|641.43|644.13|641.33|0
1651783630000|2022-05-05 20:47:10|644.33|641.53|644.33|641.53|644.33|641.53|644.33|641.53|0
1651783640000|2022-05-05 20:47:20|644.13|641.33|644.13|641.33|644.33|641.53|644.13|641.33|0
1651783650000|2022-05-05 20:47:30|643.93|641.13|643.93|641.13|644.13|641.33|643.93|641.13|0
1651783660000|2022-05-05 20:47:40|643.73|640.93|643.73|640.93|643.73|640.93|643.73|640.93|0
1651783670000|2022-05-05 20:47:50|643.64|640.84|643.34|640.54|643.64|640.84|643.34|640.54|0
1651783680000|2022-05-05 20:48:00|643.53|640.73|643.34|640.54|643.53|640.73|643.34|640.54|0
1651783690000|2022-05-05 20:48:10|643.14|640.34|643.14|640.34|643.34|640.54|643.14|640.34|0
1651783700000|2022-05-05 20:48:20|643.34|640.54|643.34|640.54|643.44|640.64|643.34|640.54|0
1651783710000|2022-05-05 20:48:30|643.14|640.34|643.14|640.34|643.14|640.34|643.14|640.34|0
1651783720000|2022-05-05 20:48:40|643.34|640.54|643.34|640.54|643.34|640.54|643.34|640.54|0
1651783730000|2022-05-05 20:48:50|644.63|641.83|644.72|641.92|645.12|642.32|644.63|641.83|0
1651783740000|2022-05-05 20:49:00|644.92|642.12|646.11|643.31|646.11|643.31|644.92|642.12|0
1651783750000|2022-05-05 20:49:10|645.91|643.11|645.52|642.72|645.91|643.11|645.52|642.72|0
1651783760000|2022-05-05 20:49:20|645.32|642.52|645.22|642.42|645.32|642.52|645.12|642.32|0
1651783770000|2022-05-05 20:49:30|644.92|642.12|645.82|643.02|645.82|643.02|644.92|642.12|0
1651783780000|2022-05-05 20:49:40|645.71|642.91|645.91|643.11|645.91|643.11|645.52|642.72|0
1651783790000|2022-05-05 20:49:50|646.31|643.51|646.31|643.51|646.31|643.51|646.11|643.31|0
1651783800000|2022-05-05 20:50:00|646.51|643.71|646.51|643.71|646.51|643.71|646.41|643.61|0
1651783810000|2022-05-05 20:50:10|646.31|643.51|646.71|643.91|646.71|643.91|646.31|643.51|0
1651783820000|2022-05-05 20:50:20|646.51|643.71|646.51|643.71|646.71|643.91|646.51|643.71|0
1651783830000|2022-05-05 20:50:30|646.61|643.81|646.71|643.91|646.71|643.91|646.61|643.81|0
1651783840000|2022-05-05 20:50:40|646.51|643.71|646.31|643.51|646.51|643.71|646.31|643.51|0
1651783850000|2022-05-05 20:50:50|646.11|643.31|645.91|643.11|646.11|643.31|645.82|643.02|0
1651783860000|2022-05-05 20:51:00|645.71|642.91|646.02|643.22|646.11|643.31|645.71|642.91|0
1651783870000|2022-05-05 20:51:10|646.11|643.31|646.11|643.31|646.11|643.31|646.11|643.31|0
1651783880000|2022-05-05 20:51:20|645.91|643.11|645.82|643.02|645.91|643.11|645.71|642.91|0
1651783890000|2022-05-05 20:51:30|645.91|643.11|645.71|642.91|645.91|643.11|645.71|642.91|0
1651783900000|2022-05-05 20:51:40|645.82|643.02|645.32|642.52|645.82|643.02|645.32|642.52|0
1651783910000|2022-05-05 20:51:50|645.12|642.32|645.71|642.91|645.71|642.91|645.12|642.32|0
1651783920000|2022-05-05 20:52:00|645.52|642.72|646.11|643.31|646.11|643.31|645.52|642.72|0
1651783930000|2022-05-05 20:52:10|646.31|643.51|646.51|643.71|646.51|643.71|646.31|643.51|0
1651783940000|2022-05-05 20:52:20|646.9|644.1|647.1|644.3|647.1|644.3|646.9|644.1|0
1651783950000|2022-05-05 20:52:30|646.31|643.51|646.9|644.1|646.9|644.1|646.31|643.51|0
1651783960000|2022-05-05 20:52:40|646.81|644.01|646.81|644.01|646.81|644.01|646.81|644.01|0
1651783970000|2022-05-05 20:52:50|646.9|644.1|646.81|644.01|646.9|644.1|646.81|644.01|0
1651783980000|2022-05-05 20:53:00|646.9|644.1|646.71|643.91|646.9|644.1|646.51|643.71|0
1651783990000|2022-05-05 20:53:10|646.61|643.81|646.51|643.71|646.71|643.91|646.31|643.51|0
1651784000000|2022-05-05 20:53:20|646.41|643.61|646.51|643.71|646.61|643.81|646.41|643.61|0
1651784010000|2022-05-05 20:53:30|646.61|643.81|646.71|643.91|646.71|643.91|646.61|643.81|0
1651784020000|2022-05-05 20:53:40|646.81|644.01|646.9|644.1|646.9|644.1|646.81|644.01|0
1651784030000|2022-05-05 20:53:50|646.81|644.01|646.71|643.91|646.81|644.01|646.71|643.91|0
1651784040000|2022-05-05 20:54:00|646.61|643.81|646.61|643.81|646.61|643.81|646.61|643.81|0
1651784050000|2022-05-05 20:54:10|646.71|643.91|646.9|644.1|646.9|644.1|646.71|643.91|0
1651784060000|2022-05-05 20:54:20|646.81|644.01|646.71|643.91|646.81|644.01|646.71|643.91|0
1651784070000|2022-05-05 20:54:30|646.9|644.1|647.1|644.3|647.1|644.3|646.9|644.1|0
1651784090000|2022-05-05 20:54:50|646.61|643.81|646.71|643.91|646.71|643.91|646.61|643.81|0
1651784100000|2022-05-05 20:55:00|646.51|643.71|646.51|643.71|646.51|643.71|646.51|643.71|0
1651784110000|2022-05-05 20:55:10|646.41|643.61|646.41|643.61|646.41|643.61|646.41|643.61|0
1651784120000|2022-05-05 20:55:20|646.51|643.71|646.41|643.61|646.51|643.71|646.41|643.61|0
1651784130000|2022-05-05 20:55:30|646.51|643.71|646.51|643.71|646.51|643.71|646.51|643.71|0
1651784150000|2022-05-05 20:55:50|646.7|643.9|646.61|643.81|646.7|643.9|646.41|643.61|0
1651784160000|2022-05-05 20:56:00|646.11|643.31|645.91|643.11|646.11|643.31|645.71|642.91|0
1651784170000|2022-05-05 20:56:10|646.11|643.31|646.11|643.31|646.11|643.31|646.11|643.31|0
1651784180000|2022-05-05 20:56:20|646.31|643.51|646.31|643.51|646.31|643.51|646.11|643.31|0
1651784190000|2022-05-05 20:56:30|646.21|643.41|646.31|643.51|646.31|643.51|646.21|643.41|0
1651784200000|2022-05-05 20:56:40|646.21|643.41|646.51|643.71|646.51|643.71|646.21|643.41|0
1651784210000|2022-05-05 20:56:50|646.41|643.61|646.21|643.41|646.51|643.71|646.21|643.41|0
1651784220000|2022-05-05 20:57:00|646.11|643.31|646.7|643.9|646.7|643.9|646.11|643.31|0
1651784230000|2022-05-05 20:57:10|646.9|644.1|646.9|644.1|646.9|644.1|646.9|644.1|0
1651784240000|2022-05-05 20:57:20|646.81|644.01|646.9|644.1|646.9|644.1|646.81|644.01|0
1651784250000|2022-05-05 20:57:30|647.4|644.6|647.4|644.6|647.4|644.6|647.4|644.6|0
1651784260000|2022-05-05 20:57:40|647.5|644.7|647.7|644.9|647.7|644.9|647.5|644.7|0
1651784270000|2022-05-05 20:57:50|647.9|645.1|647.5|644.7|648.1|645.3|647.5|644.7|0
1651784280000|2022-05-05 20:58:00|647.3|644.5|647.9|645.1|648.09|645.29|647.3|644.5|0
1651784290000|2022-05-05 20:58:10|647.7|644.9|647.7|644.9|647.7|644.9|647.7|644.9|0
1651784300000|2022-05-05 20:58:20|647.6|644.8|647.7|644.9|647.7|644.9|647.6|644.8|0
1651784310000|2022-05-05 20:58:30|647.6|644.8|647.5|644.7|647.6|644.8|647.5|644.7|0
1651784320000|2022-05-05 20:58:40|647.7|644.9|648.69|645.89|649.09|646.29|647.7|644.9|0
1651784330000|2022-05-05 20:58:50|648.6|645.8|650.08|647.28|650.28|647.48|648.6|645.8|0
1651784340000|2022-05-05 20:59:00|648.49|645.69|648.4|645.6|648.79|645.99|648.29|645.49|0
1651784350000|2022-05-05 20:59:10|648.49|645.69|648.69|645.89|648.69|645.89|648.49|645.69|0
1651784360000|2022-05-05 20:59:20|648.79|645.99|647.9|645.1|648.79|645.99|647.9|645.1|0
1651784370000|2022-05-05 20:59:30|648.09|645.29|648.09|645.29|648.29|645.49|648.09|645.29|0
1651784380000|2022-05-05 20:59:40|648.29|645.49|648.69|645.89|648.69|645.89|648.29|645.49|0
1651784390000|2022-05-05 20:59:50|648.79|645.99|647.94|645.14|648.79|645.99|647.94|645.14|0
1651784400000|2022-05-05 21:00:00|647.54|644.74|647.86|645.06|647.86|645.06|647.54|644.74|0
1651784410000|2022-05-05 21:00:10|647.83|645.03|647.83|645.03|647.83|645.03|647.83|645.03|0
1651784420000|2022-05-05 21:00:20|647.31|644.51|647.25|644.45|647.31|644.51|647.25|644.45|0
1651784430000|2022-05-05 21:00:30|647.13|644.33|647.19|644.39|647.19|644.39|647.13|644.33|0
1651784440000|2022-05-05 21:00:40|647.45|644.65|648.12|645.32|648.12|645.32|647.45|644.65|0
1651784460000|2022-05-05 21:01:00|647.92|645.12|647.92|645.12|647.92|645.12|647.92|645.12|0
1651784470000|2022-05-05 21:01:10|647.74|644.94|647.28|644.48|647.74|644.94|647.28|644.48|0
1651784480000|2022-05-05 21:01:20|647.31|644.51|647.31|644.51|647.31|644.51|647.31|644.51|0
1651784500000|2022-05-05 21:01:40|647.28|644.48|647.28|644.48|647.28|644.48|647.28|644.48|0
1651784510000|2022-05-05 21:01:50|647.31|644.51|647.31|644.51|647.31|644.51|647.31|644.51|0
1651784520000|2022-05-05 21:02:00|647.19|644.39|647.62|644.82|647.62|644.82|647.19|644.39|0
1651784540000|2022-05-05 21:02:20|647.7|644.9|647.7|644.9|647.7|644.9|647.7|644.9|0
1651784560000|2022-05-05 21:02:40|648.11|645.31|648.11|645.31|648.11|645.31|648.11|645.31|0
1651784570000|2022-05-05 21:02:50|648.27|645.47|648.27|645.47|648.27|645.47|648.27|645.47|0
1651784580000|2022-05-05 21:03:00|647.86|645.06|648.13|645.33|648.13|645.33|647.86|645.06|0
1651784600000|2022-05-05 21:03:20|648.32|645.52|648.32|645.52|648.32|645.52|648.32|645.52|0
1651784610000|2022-05-05 21:03:30|648.3|645.5|648.24|645.44|648.3|645.5|648.24|645.44|0
1651784620000|2022-05-05 21:03:40|648.32|645.52|648.32|645.52|648.32|645.52|648.32|645.52|0
1651784630000|2022-05-05 21:03:50|648.61|645.81|648.61|645.81|648.61|645.81|648.61|645.81|0
1651784640000|2022-05-05 21:04:00|648.76|645.96|648.76|645.96|648.76|645.96|648.76|645.96|0
1651784650000|2022-05-05 21:04:10|648.92|646.12|648.92|646.12|648.92|646.12|648.92|646.12|0
1651784680000|2022-05-05 21:04:40|648.77|645.97|648.77|645.97|648.77|645.97|648.77|645.97|0
1651784690000|2022-05-05 21:04:50|648.8|646|648.8|646|648.8|646|648.8|646|0
1651784700000|2022-05-05 21:05:00|648.83|646.03|648.83|646.03|648.83|646.03|648.83|646.03|0
1651784710000|2022-05-05 21:05:10|648.77|645.97|648.77|645.97|648.77|645.97|648.77|645.97|0
1651784720000|2022-05-05 21:05:20|648.83|646.03|648.83|646.03|648.83|646.03|648.83|646.03|0
1651784730000|2022-05-05 21:05:30|648.98|646.18|648.98|646.18|648.98|646.18|648.98|646.18|0
1651784750000|2022-05-05 21:05:50|648.83|646.03|648.83|646.03|648.83|646.03|648.83|646.03|0
1651784800000|2022-05-05 21:06:40|649.26|646.46|649.26|646.46|649.26|646.46|649.26|646.46|0
1651784810000|2022-05-05 21:06:50|648.98|646.18|648.98|646.18|648.98|646.18|648.98|646.18|0
1651784820000|2022-05-05 21:07:00|649.17|646.37|649.17|646.37|649.17|646.37|649.17|646.37|0
1651784830000|2022-05-05 21:07:10|649.26|646.46|649.26|646.46|649.26|646.46|649.26|646.46|0
1651784880000|2022-05-05 21:08:00|649.29|646.49|649.29|646.49|649.29|646.49|649.29|646.49|0
1651784890000|2022-05-05 21:08:10|649.26|646.46|649.26|646.46|649.26|646.46|649.26|646.46|0
1651784930000|2022-05-05 21:08:50|649.17|646.37|649.17|646.37|649.17|646.37|649.17|646.37|0
1651784940000|2022-05-05 21:09:00|649.09|646.29|649.09|646.29|649.09|646.29|649.09|646.29|0
1651784950000|2022-05-05 21:09:10|649.17|646.37|649.17|646.37|649.17|646.37|649.17|646.37|0
1651784990000|2022-05-05 21:09:50|649.09|646.29|649.09|646.29|649.09|646.29|649.09|646.29|0
1651785010000|2022-05-05 21:10:10|649.03|646.23|649.06|646.26|649.06|646.26|649.03|646.23|0
1651785070000|2022-05-05 21:11:10|649.03|646.23|648.89|646.09|649.03|646.23|648.89|646.09|0
1651785080000|2022-05-05 21:11:20|649.03|646.23|649.03|646.23|649.03|646.23|649.03|646.23|0
1651785100000|2022-05-05 21:11:40|649|646.2|649|646.2|649|646.2|649|646.2|0
1651785120000|2022-05-05 21:12:00|648.85|646.05|648.85|646.05|648.85|646.05|648.85|646.05|0
1651785130000|2022-05-05 21:12:10|649.01|646.21|649.2|646.4|649.2|646.4|649.01|646.21|0
1651785160000|2022-05-05 21:12:40|649.29|646.49|649.29|646.49|649.29|646.49|649.29|646.49|0
1651785180000|2022-05-05 21:13:00|649.58|646.78|649.58|646.78|649.58|646.78|649.58|646.78|0
1651785210000|2022-05-05 21:13:30|649.29|646.49|649.61|646.81|649.61|646.81|649.29|646.49|0
1651785230000|2022-05-05 21:13:50|649.44|646.64|649.58|646.78|649.58|646.78|649.44|646.64|0
1651785240000|2022-05-05 21:14:00|649.61|646.81|649.61|646.81|649.61|646.81|649.61|646.81|0
1651785250000|2022-05-05 21:14:10|649.67|646.87|649.58|646.78|649.67|646.87|649.58|646.78|0
1651785260000|2022-05-05 21:14:20|649.52|646.72|649.52|646.72|649.52|646.72|649.52|646.72|0
1651785270000|2022-05-05 21:14:30|649.55|646.75|649.55|646.75|649.55|646.75|649.55|646.75|0
1651785280000|2022-05-05 21:14:40|649.93|647.13|649.93|647.13|649.93|647.13|649.93|647.13|0
1651785300000|2022-05-05 21:15:00|649.55|646.75|649.55|646.75|649.55|646.75|649.55|646.75|0
1651785390000|2022-05-05 21:16:30|649.43|646.63|649.43|646.63|649.43|646.63|649.43|646.63|0
1651785450000|2022-05-05 21:17:30|649.58|646.78|649.58|646.78|649.58|646.78|649.58|646.78|0
1651785460000|2022-05-05 21:17:40|649.7|646.9|649.7|646.9|649.7|646.9|649.7|646.9|0
1651785530000|2022-05-05 21:18:50|649.73|646.93|649.73|646.93|649.73|646.93|649.73|646.93|0
1651785540000|2022-05-05 21:19:00|649.75|646.95|649.75|646.95|649.75|646.95|649.75|646.95|0
1651785550000|2022-05-05 21:19:10|649.66|646.86|649.66|646.86|649.66|646.86|649.66|646.86|0
1651785610000|2022-05-05 21:20:10|650.05|647.25|650.05|647.25|650.05|647.25|650.05|647.25|0
1651785620000|2022-05-05 21:20:20|649.87|647.07|649.87|647.07|649.87|647.07|649.87|647.07|0
1651785630000|2022-05-05 21:20:30|649.84|647.04|649.84|647.04|649.84|647.04|649.84|647.04|0
1651785640000|2022-05-05 21:20:40|649.89|647.09|649.89|647.09|649.89|647.09|649.89|647.09|0
1651785650000|2022-05-05 21:20:50|650.05|647.25|650.05|647.25|650.05|647.25|650.05|647.25|0
1651785660000|2022-05-05 21:21:00|650.68|647.88|650.68|647.88|650.68|647.88|650.68|647.88|0
1651785670000|2022-05-05 21:21:10|650.65|647.85|650.65|647.85|650.65|647.85|650.65|647.85|0
1651785680000|2022-05-05 21:21:20|650.68|647.88|650.68|647.88|650.68|647.88|650.68|647.88|0
1651785710000|2022-05-05 21:21:50|650.74|647.94|650.68|647.88|650.74|647.94|650.68|647.88|0
1651785720000|2022-05-05 21:22:00|650.65|647.85|650.65|647.85|650.65|647.85|650.65|647.85|0
1651785730000|2022-05-05 21:22:10|650.68|647.88|650.68|647.88|650.68|647.88|650.68|647.88|0
1651785770000|2022-05-05 21:22:50|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1651785800000|2022-05-05 21:23:20|650.71|647.91|650.71|647.91|650.71|647.91|650.71|647.91|0
1651785830000|2022-05-05 21:23:50|650.74|647.94|650.77|647.97|650.77|647.97|650.74|647.94|0
1651785840000|2022-05-05 21:24:00|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1651785850000|2022-05-05 21:24:10|650.86|648.06|650.86|648.06|650.86|648.06|650.86|648.06|0
1651785860000|2022-05-05 21:24:20|650.77|647.97|650.77|647.97|650.77|647.97|650.77|647.97|0
1651785920000|2022-05-05 21:25:20|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1651785940000|2022-05-05 21:25:40|650.71|647.91|650.71|647.91|650.71|647.91|650.71|647.91|0
1651786110000|2022-05-05 21:28:30|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1651786120000|2022-05-05 21:28:40|650.71|647.91|650.71|647.91|650.71|647.91|650.71|647.91|0
1651786130000|2022-05-05 21:28:50|650.74|647.94|650.8|648|650.8|648|650.74|647.94|0
1651786140000|2022-05-05 21:29:00|650.94|648.14|651.09|648.29|651.12|648.32|650.94|648.14|0
1651786210000|2022-05-05 21:30:10|651.06|648.26|651.03|648.23|651.06|648.26|651.03|648.23|0
1651786400000|2022-05-05 21:33:20|651|648.2|651|648.2|651|648.2|651|648.2|0
1651786410000|2022-05-05 21:33:30|651.03|648.23|651.03|648.23|651.03|648.23|651.03|648.23|0
1651786440000|2022-05-05 21:34:00|651|648.2|651|648.2|651|648.2|651|648.2|0
1651786450000|2022-05-05 21:34:10|650.68|647.88|650.68|647.88|650.68|647.88|650.68|647.88|0
1651786460000|2022-05-05 21:34:20|650.65|647.85|650.65|647.85|650.65|647.85|650.65|647.85|0
1651786470000|2022-05-05 21:34:30|650.62|647.82|650.62|647.82|650.62|647.82|650.62|647.82|0
1651786480000|2022-05-05 21:34:40|650.8|648|650.8|648|650.8|648|650.8|648|0
1651786490000|2022-05-05 21:34:50|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1651786510000|2022-05-05 21:35:10|650.89|648.09|650.97|648.17|650.97|648.17|650.89|648.09|0
1651786590000|2022-05-05 21:36:30|650.92|648.12|650.92|648.12|650.92|648.12|650.92|648.12|0
1651786600000|2022-05-05 21:36:40|650.97|648.17|650.97|648.17|650.97|648.17|650.97|648.17|0
1651786680000|2022-05-05 21:38:00|651.06|648.26|650.97|648.17|651.06|648.26|650.97|648.17|0
1651786700000|2022-05-05 21:38:20|650.69|647.89|650.69|647.89|650.69|647.89|650.69|647.89|0
1651786710000|2022-05-05 21:38:30|650.72|647.92|650.65|647.85|650.72|647.92|650.65|647.85|0
1651786720000|2022-05-05 21:38:40|650.63|647.83|650.63|647.83|650.63|647.83|650.63|647.83|0
1651786730000|2022-05-05 21:38:50|650.6|647.8|650.6|647.8|650.6|647.8|650.6|647.8|0
1651786740000|2022-05-05 21:39:00|650.57|647.77|650.57|647.77|650.57|647.77|650.57|647.77|0
1651786760000|2022-05-05 21:39:20|650.1|647.3|650.19|647.39|650.34|647.54|650.1|647.3|0
1651786770000|2022-05-05 21:39:30|650.34|647.54|650.07|647.27|650.34|647.54|650.07|647.27|0
1651786780000|2022-05-05 21:39:40|650.05|647.25|650.07|647.27|650.07|647.27|650.05|647.25|0
1651786820000|2022-05-05 21:40:20|650.13|647.33|650.13|647.33|650.13|647.33|650.13|647.33|0
1651786840000|2022-05-05 21:40:40|650.1|647.3|650.13|647.33|650.13|647.33|650.1|647.3|0
1651786890000|2022-05-05 21:41:30|650.3|647.5|650.3|647.5|650.3|647.5|650.3|647.5|0
1651786920000|2022-05-05 21:42:00|650.34|647.54|650.34|647.54|650.34|647.54|650.34|647.54|0
1651786950000|2022-05-05 21:42:30|650.39|647.59|650.39|647.59|650.39|647.59|650.39|647.59|0
1651786960000|2022-05-05 21:42:40|650.34|647.54|650.37|647.57|650.37|647.57|650.3|647.5|0
1651787010000|2022-05-05 21:43:30|650.51|647.71|650.42|647.62|650.51|647.71|650.42|647.62|0
1651787020000|2022-05-05 21:43:40|650.54|647.74|650.65|647.85|650.65|647.85|650.54|647.74|0
1651787030000|2022-05-05 21:43:50|650.39|647.59|650.25|647.45|650.39|647.59|650.25|647.45|0
1651787050000|2022-05-05 21:44:10|650.28|647.48|650.72|647.92|650.72|647.92|650.28|647.48|0
1651787060000|2022-05-05 21:44:20|650.39|647.59|650.39|647.59|650.39|647.59|650.39|647.59|0
1651787070000|2022-05-05 21:44:30|650.42|647.62|650.42|647.62|650.42|647.62|650.42|647.62|0
1651787090000|2022-05-05 21:44:50|650.54|647.74|650.54|647.74|650.54|647.74|650.54|647.74|0
1651787120000|2022-05-05 21:45:20|650.51|647.71|650.51|647.71|650.51|647.71|650.51|647.71|0
1651787170000|2022-05-05 21:46:10|650.54|647.74|650.54|647.74|650.54|647.74|650.54|647.74|0
1651787190000|2022-05-05 21:46:30|650.28|647.48|650.28|647.48|650.28|647.48|650.28|647.48|0
1651787200000|2022-05-05 21:46:40|650.1|647.3|650.1|647.3|650.1|647.3|650.1|647.3|0
1651787310000|2022-05-05 21:48:30|650.07|647.27|650.07|647.27|650.07|647.27|650.07|647.27|0
1651787320000|2022-05-05 21:48:40|650.1|647.3|650.1|647.3|650.1|647.3|650.1|647.3|0
1651787450000|2022-05-05 21:50:50|650.13|647.33|650.13|647.33|650.13|647.33|650.13|647.33|0
1651787460000|2022-05-05 21:51:00|650.1|647.3|650.13|647.33|650.13|647.33|650.1|647.3|0
1651787480000|2022-05-05 21:51:20|650.1|647.3|650.1|647.3|650.1|647.3|650.1|647.3|0
1651787500000|2022-05-05 21:51:40|650.13|647.33|650.13|647.33|650.13|647.33|650.13|647.33|0
1651787620000|2022-05-05 21:53:40|650.19|647.39|650.19|647.39|650.19|647.39|650.19|647.39|0
1651787630000|2022-05-05 21:53:50|649.98|647.18|650.1|647.3|650.1|647.3|649.98|647.18|0
1651787640000|2022-05-05 21:54:00|649.98|647.18|649.98|647.18|649.98|647.18|649.98|647.18|0
1651787740000|2022-05-05 21:55:40|650.04|647.24|650.04|647.24|650.04|647.24|650.04|647.24|0
1651787750000|2022-05-05 21:55:50|650.01|647.21|650.01|647.21|650.01|647.21|650.01|647.21|0
1651787760000|2022-05-05 21:56:00|650.12|647.32|650.21|647.41|650.21|647.41|650.12|647.32|0
1651787790000|2022-05-05 21:56:30|650.33|647.53|650.21|647.41|650.33|647.53|650.21|647.41|0
1651787810000|2022-05-05 21:56:50|650.33|647.53|650.45|647.65|650.45|647.65|650.33|647.53|0
1651787820000|2022-05-05 21:57:00|650.33|647.53|650.33|647.53|650.33|647.53|650.33|647.53|0
1651787830000|2022-05-05 21:57:10|650.21|647.41|650.21|647.41|650.21|647.41|650.21|647.41|0
1651787980000|2022-05-05 21:59:40|650.19|647.39|650.19|647.39|650.19|647.39|650.19|647.39|0
1651788000000|2022-05-05 22:00:00|651.37|648.57|651.96|649.16|652.36|649.56|651.37|648.57|0
1651788010000|2022-05-05 22:00:10|652.26|649.46|652.36|649.56|652.36|649.56|652.16|649.36|0
1651788020000|2022-05-05 22:00:20|652.46|649.66|653.06|650.26|653.06|650.26|652.46|649.66|0
1651788030000|2022-05-05 22:00:30|652.96|650.16|652.76|649.96|652.96|650.16|652.76|649.96|0
1651788040000|2022-05-05 22:00:40|652.66|649.86|652.66|649.86|652.66|649.86|652.66|649.86|0
1651788070000|2022-05-05 22:01:10|652.86|650.06|652.66|649.86|652.86|650.06|652.66|649.86|0
1651788080000|2022-05-05 22:01:20|653.06|650.26|653.06|650.26|653.06|650.26|653.06|650.26|0
1651788090000|2022-05-05 22:01:30|652.66|649.86|652.86|650.06|652.86|650.06|652.66|649.86|0
1651788100000|2022-05-05 22:01:40|652.46|649.66|652.46|649.66|652.46|649.66|651.86|649.06|0
1651788110000|2022-05-05 22:01:50|652.76|649.96|652.96|650.16|652.96|650.16|652.76|649.96|0
1651788120000|2022-05-05 22:02:00|652.66|649.86|652.46|649.66|652.66|649.86|652.26|649.46|0
1651788130000|2022-05-05 22:02:10|652.36|649.56|653.06|650.26|653.06|650.26|652.36|649.56|0
1651788140000|2022-05-05 22:02:20|652.86|650.06|653.46|650.66|653.46|650.66|652.86|650.06|0
1651788150000|2022-05-05 22:02:30|654.25|651.45|654.25|651.45|654.25|651.45|654.25|651.45|0
1651788160000|2022-05-05 22:02:40|654.05|651.25|654.36|651.56|654.36|651.56|654.05|651.25|0
1651788170000|2022-05-05 22:02:50|654.05|651.25|653.46|650.66|654.05|651.25|653.46|650.66|0
1651788180000|2022-05-05 22:03:00|653.65|650.85|653.85|651.05|653.85|651.05|653.65|650.85|0
1651788190000|2022-05-05 22:03:10|653.76|650.96|653.76|650.96|653.76|650.96|653.65|650.85|0
1651788200000|2022-05-05 22:03:20|653.65|650.85|653.85|651.05|653.85|651.05|653.65|650.85|0
1651788210000|2022-05-05 22:03:30|653.96|651.16|654.25|651.45|654.25|651.45|653.96|651.16|0
1651788220000|2022-05-05 22:03:40|654.05|651.25|654.25|651.45|654.25|651.45|654.05|651.25|0
1651788230000|2022-05-05 22:03:50|654.16|651.36|654.25|651.45|654.25|651.45|654.05|651.25|0
1651788250000|2022-05-05 22:04:10|654.05|651.25|653.85|651.05|654.05|651.25|653.85|651.05|0
1651788260000|2022-05-05 22:04:20|653.65|650.85|653.45|650.65|653.65|650.85|653.45|650.65|0
1651788280000|2022-05-05 22:04:40|653.56|650.76|653.85|651.05|653.85|651.05|653.56|650.76|0
1651788290000|2022-05-05 22:04:50|653.96|651.16|653.85|651.05|653.96|651.16|653.85|651.05|0
1651788300000|2022-05-05 22:05:00|653.96|651.16|654.16|651.36|654.16|651.36|653.96|651.16|0
1651788310000|2022-05-05 22:05:10|654.05|651.25|654.05|651.25|654.05|651.25|654.05|651.25|0
1651788320000|2022-05-05 22:05:20|654.25|651.45|654.25|651.45|654.45|651.65|654.25|651.45|0
1651788360000|2022-05-05 22:06:00|654.05|651.25|654.05|651.25|654.05|651.25|654.05|651.25|0
1651788370000|2022-05-05 22:06:10|653.85|651.05|653.85|651.05|653.85|651.05|653.85|651.05|0
1651788380000|2022-05-05 22:06:20|653.45|650.65|653.36|650.56|653.45|650.65|653.36|650.56|0
1651788390000|2022-05-05 22:06:30|653.45|650.65|653.56|650.76|653.65|650.85|653.45|650.65|0
1651788400000|2022-05-05 22:06:40|653.45|650.65|653.45|650.65|653.45|650.65|653.45|650.65|0
1651788410000|2022-05-05 22:06:50|652.96|650.16|653.05|650.25|653.06|650.26|652.96|650.16|0
1651788420000|2022-05-05 22:07:00|653.25|650.45|653.25|650.45|653.25|650.45|653.25|650.45|0
1651788430000|2022-05-05 22:07:10|653.45|650.65|653.56|650.76|653.56|650.76|653.45|650.65|0
1651788440000|2022-05-05 22:07:20|653.45|650.65|653.65|650.85|653.65|650.85|653.45|650.65|0
1651788450000|2022-05-05 22:07:30|653.56|650.76|653.56|650.76|653.56|650.76|653.56|650.76|0
1651788460000|2022-05-05 22:07:40|653.45|650.65|653.65|650.85|653.65|650.85|653.45|650.65|0
1651788470000|2022-05-05 22:07:50|653.56|650.76|653.56|650.76|653.65|650.85|653.56|650.76|0
1651788480000|2022-05-05 22:08:00|653.45|650.65|653.56|650.76|653.56|650.76|653.45|650.65|0
1651788490000|2022-05-05 22:08:10|653.45|650.65|653.45|650.65|653.45|650.65|653.45|650.65|0
1651788510000|2022-05-05 22:08:30|653.65|650.85|653.65|650.85|653.65|650.85|653.65|650.85|0
1651788530000|2022-05-05 22:08:50|653.76|650.96|653.76|650.96|653.76|650.96|653.76|650.96|0
1651788540000|2022-05-05 22:09:00|653.65|650.85|653.96|651.16|653.96|651.16|653.65|650.85|0
1651788550000|2022-05-05 22:09:10|654.05|651.25|653.85|651.05|654.05|651.25|653.85|651.05|0
1651788560000|2022-05-05 22:09:20|654.05|651.25|654.05|651.25|654.05|651.25|654.05|651.25|0
1651788580000|2022-05-05 22:09:40|654.25|651.45|654.25|651.45|654.25|651.45|654.25|651.45|0
1651788600000|2022-05-05 22:10:00|653.85|651.05|653.85|651.05|654.05|651.25|653.85|651.05|0
1651788620000|2022-05-05 22:10:20|653.65|650.85|653.65|650.85|653.65|650.85|653.65|650.85|0
1651788650000|2022-05-05 22:10:50|653.45|650.65|653.65|650.85|653.65|650.85|652.96|650.16|0
1651788660000|2022-05-05 22:11:00|653.25|650.45|653.36|650.56|653.36|650.56|653.25|650.45|0
1651788670000|2022-05-05 22:11:10|653.25|650.45|653.25|650.45|653.25|650.45|653.25|650.45|0
1651788700000|2022-05-05 22:11:40|653.36|650.56|653.36|650.56|653.36|650.56|653.36|650.56|0
1651788710000|2022-05-05 22:11:50|653.25|650.45|653.25|650.45|653.25|650.45|653.25|650.45|0
1651788760000|2022-05-05 22:12:40|652.76|649.96|652.76|649.96|652.76|649.96|652.76|649.96|0
1651788770000|2022-05-05 22:12:50|652.65|649.85|652.65|649.85|652.65|649.85|652.65|649.85|0
1651788780000|2022-05-05 22:13:00|652.56|649.76|652.56|649.76|652.56|649.76|652.56|649.76|0
1651788790000|2022-05-05 22:13:10|652.45|649.65|652.45|649.65|652.45|649.65|652.45|649.65|0
1651788800000|2022-05-05 22:13:20|652.36|649.56|652.36|649.56|652.36|649.56|652.26|649.46|0
1651788810000|2022-05-05 22:13:30|652.26|649.46|652.16|649.36|652.26|649.46|652.16|649.36|0
1651788820000|2022-05-05 22:13:40|652.26|649.46|652.26|649.46|652.26|649.46|652.16|649.36|0
1651788830000|2022-05-05 22:13:50|652.16|649.36|652.26|649.46|652.26|649.46|652.16|649.36|0
1651788840000|2022-05-05 22:14:00|652.16|649.36|652.16|649.36|652.16|649.36|652.16|649.36|0
1651788850000|2022-05-05 22:14:10|651.96|649.16|652.06|649.26|652.06|649.26|651.96|649.16|0
1651788860000|2022-05-05 22:14:20|651.96|649.16|651.96|649.16|651.96|649.16|651.96|649.16|0
1651788870000|2022-05-05 22:14:30|652.06|649.26|651.96|649.16|652.06|649.26|651.96|649.16|0
1651788880000|2022-05-05 22:14:40|651.86|649.06|651.96|649.16|651.96|649.16|651.86|649.06|0
1651788890000|2022-05-05 22:14:50|651.86|649.06|651.86|649.06|651.86|649.06|651.86|649.06|0
1651788910000|2022-05-05 22:15:10|652.06|649.26|652.26|649.46|652.26|649.46|652.06|649.26|0
1651788920000|2022-05-05 22:15:20|652.16|649.36|652.06|649.26|652.16|649.36|652.06|649.26|0
1651788930000|2022-05-05 22:15:30|652.25|649.45|652.06|649.26|652.25|649.45|652.06|649.26|0
1651788940000|2022-05-05 22:15:40|652.25|649.45|652.25|649.45|652.25|649.45|652.25|649.45|0
1651788960000|2022-05-05 22:16:00|652.45|649.65|652.45|649.65|652.45|649.65|652.45|649.65|0
1651788970000|2022-05-05 22:16:10|652.36|649.56|652.36|649.56|652.36|649.56|652.36|649.56|0
1651788980000|2022-05-05 22:16:20|652.45|649.65|652.56|649.76|652.56|649.76|652.45|649.65|0
1651788990000|2022-05-05 22:16:30|652.65|649.85|652.76|649.96|652.96|650.16|652.65|649.85|0
1651789000000|2022-05-05 22:16:40|652.85|650.05|652.76|649.96|652.85|650.05|652.76|649.96|0
1651789010000|2022-05-05 22:16:50|653.45|650.65|653.45|650.65|653.45|650.65|653.45|650.65|0
1651789020000|2022-05-05 22:17:00|653.65|650.85|653.65|650.85|653.85|651.05|653.65|650.85|0
1651789030000|2022-05-05 22:17:10|653.75|650.95|653.75|650.95|653.75|650.95|653.75|650.95|0
1651789040000|2022-05-05 22:17:20|653.65|650.85|653.65|650.85|653.75|650.95|653.65|650.85|0
1651789050000|2022-05-05 22:17:30|653.85|651.05|654.05|651.25|654.05|651.25|653.85|651.05|0
1651789060000|2022-05-05 22:17:40|654.15|651.35|654.25|651.45|654.25|651.45|654.05|651.25|0
1651789070000|2022-05-05 22:17:50|654.15|651.35|654.15|651.35|654.25|651.45|654.05|651.25|0
1651789080000|2022-05-05 22:18:00|654.05|651.25|654.05|651.25|654.05|651.25|654.05|651.25|0
1651789090000|2022-05-05 22:18:10|654.15|651.35|654.25|651.45|654.25|651.45|654.15|651.35|0
1651789100000|2022-05-05 22:18:20|654.35|651.55|654.65|651.85|654.65|651.85|654.25|651.45|0
1651789110000|2022-05-05 22:18:30|655.05|652.25|655.55|652.75|655.65|652.85|655.05|652.25|0
1651789120000|2022-05-05 22:18:40|655.65|652.85|655.75|652.95|655.75|652.95|655.45|652.65|0
1651789130000|2022-05-05 22:18:50|655.85|653.05|655.85|653.05|655.95|653.15|655.85|653.05|0
1651789140000|2022-05-05 22:19:00|655.95|653.15|655.85|653.05|655.95|653.15|655.85|653.05|0
1651789150000|2022-05-05 22:19:10|655.65|652.85|655.75|652.95|655.75|652.95|655.65|652.85|0
1651789160000|2022-05-05 22:19:20|655.85|653.05|655.85|653.05|655.85|653.05|655.65|652.85|0
1651789170000|2022-05-05 22:19:30|655.95|653.15|655.65|652.85|655.95|653.15|655.65|652.85|0
1651789180000|2022-05-05 22:19:40|655.85|653.05|656.25|653.45|656.25|653.45|655.85|653.05|0
1651789190000|2022-05-05 22:19:50|656.45|653.65|656.95|654.15|656.95|654.15|656.45|653.65|0
1651789200000|2022-05-05 22:20:00|657.15|654.35|655.85|653.05|657.15|654.35|655.75|652.95|0
1651789210000|2022-05-05 22:20:10|656.05|653.25|656.05|653.25|656.05|653.25|655.95|653.15|0
1651789220000|2022-05-05 22:20:20|656.25|653.45|657.05|654.25|657.05|654.25|656.25|653.45|0
1651789230000|2022-05-05 22:20:30|657.25|654.45|656.75|653.95|657.25|654.45|656.75|653.95|0
1651789240000|2022-05-05 22:20:40|656.65|653.85|656.65|653.85|656.65|653.85|656.65|653.85|0
1651789250000|2022-05-05 22:20:50|657.05|654.25|657.25|654.45|657.25|654.45|657.05|654.25|0
1651789260000|2022-05-05 22:21:00|657.15|654.35|657.45|654.65|657.45|654.65|657.15|654.35|0
1651789270000|2022-05-05 22:21:10|657.65|654.85|657.65|654.85|657.65|654.85|657.55|654.75|0
1651789280000|2022-05-05 22:21:20|657.55|654.75|657.45|654.65|657.65|654.85|657.45|654.65|0
1651789290000|2022-05-05 22:21:30|657.65|654.85|657.75|654.95|657.75|654.95|657.65|654.85|0
1651789300000|2022-05-05 22:21:40|657.85|655.05|657.85|655.05|658.05|655.25|657.85|655.05|0
1651789310000|2022-05-05 22:21:50|658.25|655.45|658.25|655.45|658.25|655.45|658.25|655.45|0
1651789320000|2022-05-05 22:22:00|657.95|655.15|657.45|654.65|657.95|655.15|657.45|654.65|0
1651789330000|2022-05-05 22:22:10|657.65|654.85|657.95|655.15|658.15|655.35|657.65|654.85|0
1651789340000|2022-05-05 22:22:20|657.85|655.05|657.55|654.75|657.85|655.05|657.55|654.75|0
1651789350000|2022-05-05 22:22:30|657.75|654.95|657.75|654.95|657.75|654.95|657.65|654.85|0
1651789360000|2022-05-05 22:22:40|657.85|655.05|658.25|655.45|658.25|655.45|657.85|655.05|0
1651789370000|2022-05-05 22:22:50|658.35|655.55|658.35|655.55|658.35|655.55|658.35|655.55|0
1651789380000|2022-05-05 22:23:00|658.45|655.65|658.45|655.65|658.45|655.65|658.35|655.55|0
1651789390000|2022-05-05 22:23:10|658.35|655.55|658.45|655.65|658.45|655.65|658.35|655.55|0
1651789400000|2022-05-05 22:23:20|658.65|655.85|658.65|655.85|658.65|655.85|658.45|655.65|0
1651789410000|2022-05-05 22:23:30|658.75|655.95|658.65|655.85|658.75|655.95|658.65|655.85|0
1651789420000|2022-05-05 22:23:40|658.45|655.65|658.45|655.65|658.45|655.65|658.45|655.65|0
1651789430000|2022-05-05 22:23:50|658.55|655.75|658.45|655.65|658.65|655.85|658.45|655.65|0
1651789440000|2022-05-05 22:24:00|658.25|655.45|658.05|655.25|658.25|655.45|658.05|655.25|0
1651789450000|2022-05-05 22:24:10|657.85|655.05|657.85|655.05|657.95|655.15|657.65|654.85|0
1651789460000|2022-05-05 22:24:20|657.65|654.85|657.65|654.85|657.65|654.85|657.65|654.85|0
1651789470000|2022-05-05 22:24:30|657.45|654.65|657.45|654.65|657.45|654.65|657.45|654.65|0
1651789480000|2022-05-05 22:24:40|657.65|654.85|657.65|654.85|657.65|654.85|657.65|654.85|0
1651789490000|2022-05-05 22:24:50|657.45|654.65|657.65|654.85|657.65|654.85|657.45|654.65|0
1651789500000|2022-05-05 22:25:00|657.85|655.05|657.95|655.15|658.05|655.25|657.85|655.05|0
1651789510000|2022-05-05 22:25:10|657.85|655.05|658.25|655.45|658.25|655.45|657.85|655.05|0
1651789520000|2022-05-05 22:25:20|658.35|655.55|658.45|655.65|658.45|655.65|658.35|655.55|0
1651789530000|2022-05-05 22:25:30|658.25|655.45|658.25|655.45|658.25|655.45|658.25|655.45|0
1651789540000|2022-05-05 22:25:40|658.35|655.55|658.25|655.45|658.35|655.55|658.25|655.45|0
1651789560000|2022-05-05 22:26:00|658.35|655.55|658.55|655.75|658.55|655.75|658.35|655.55|0
1651789570000|2022-05-05 22:26:10|658.35|655.55|658.45|655.65|658.65|655.85|658.35|655.55|0
1651789580000|2022-05-05 22:26:20|658.25|655.45|658.05|655.25|658.25|655.45|657.85|655.05|0
1651789590000|2022-05-05 22:26:30|657.85|655.05|657.85|655.05|658.05|655.25|657.85|655.05|0
1651789600000|2022-05-05 22:26:40|657.65|654.85|656.85|654.05|657.65|654.85|656.85|654.05|0
1651789610000|2022-05-05 22:26:50|657.05|654.25|657.15|654.35|657.15|654.35|656.85|654.05|0
1651789620000|2022-05-05 22:27:00|657.35|654.55|657.85|655.05|657.85|655.05|657.35|654.55|0
1651789630000|2022-05-05 22:27:10|657.75|654.95|657.75|654.95|657.85|655.05|657.75|654.95|0
1651789640000|2022-05-05 22:27:20|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1651789650000|2022-05-05 22:27:30|658.05|655.25|658.45|655.65|658.45|655.65|658.05|655.25|0
1651789660000|2022-05-05 22:27:40|658.65|655.85|658.65|655.85|658.65|655.85|658.55|655.75|0
1651789670000|2022-05-05 22:27:50|658.55|655.75|658.85|656.05|658.85|656.05|658.55|655.75|0
1651789680000|2022-05-05 22:28:00|658.75|655.95|658.65|655.85|658.75|655.95|658.65|655.85|0
1651789690000|2022-05-05 22:28:10|658.75|655.95|658.65|655.85|658.85|656.05|658.65|655.85|0
1651789700000|2022-05-05 22:28:20|658.85|656.05|658.55|655.75|658.85|656.05|658.45|655.65|0
1651789710000|2022-05-05 22:28:30|658.45|655.65|658.25|655.45|658.45|655.65|658.25|655.45|0
1651789720000|2022-05-05 22:28:40|657.65|654.85|657.75|654.95|657.85|655.05|657.65|654.85|0
1651789730000|2022-05-05 22:28:50|657.85|655.05|658.25|655.45|658.25|655.45|657.85|655.05|0
1651789740000|2022-05-05 22:29:00|658.05|655.25|657.65|654.85|658.15|655.35|657.65|654.85|0
1651789750000|2022-05-05 22:29:10|657.25|654.45|657.04|654.24|657.25|654.45|657.04|654.24|0
1651789760000|2022-05-05 22:29:20|657.25|654.45|657.24|654.44|657.25|654.45|657.15|654.35|0
1651789770000|2022-05-05 22:29:30|657.55|654.75|657.15|654.35|657.55|654.75|657.15|654.35|0
1651789780000|2022-05-05 22:29:40|657.24|654.44|657.04|654.24|657.35|654.55|657.04|654.24|0
1651789790000|2022-05-05 22:29:50|657.15|654.35|657.35|654.55|657.35|654.55|657.04|654.24|0
1651789800000|2022-05-05 22:30:00|656.84|654.04|656.44|653.64|656.84|654.04|656.35|653.55|0
1651789810000|2022-05-05 22:30:10|656.35|653.55|656.04|653.24|656.35|653.55|655.84|653.04|0
1651789820000|2022-05-05 22:30:20|655.84|653.04|655.64|652.84|655.84|653.04|655.64|652.84|0
1651789830000|2022-05-05 22:30:30|655.75|652.95|655.44|652.64|655.75|652.95|655.44|652.64|0
1651789840000|2022-05-05 22:30:40|655.25|652.45|655.35|652.55|655.35|652.55|655.24|652.44|0
1651789850000|2022-05-05 22:30:50|655.24|652.44|655.44|652.64|655.44|652.64|655.24|652.44|0
1651789860000|2022-05-05 22:31:00|655.64|652.84|655.24|652.44|655.64|652.84|655.24|652.44|0
1651789870000|2022-05-05 22:31:10|655.15|652.35|655.15|652.35|655.24|652.44|655.15|652.35|0
1651789880000|2022-05-05 22:31:20|655.24|652.44|655.24|652.44|655.24|652.44|655.05|652.25|0
1651789890000|2022-05-05 22:31:30|655.15|652.35|655.15|652.35|655.24|652.44|655.15|652.35|0
1651789900000|2022-05-05 22:31:40|655.04|652.24|655.04|652.24|655.04|652.24|655.04|652.24|0
1651789920000|2022-05-05 22:32:00|654.65|651.85|654.45|651.65|654.65|651.85|654.45|651.65|0
1651789930000|2022-05-05 22:32:10|654.75|651.95|654.65|651.85|654.75|651.95|654.65|651.85|0
1651789940000|2022-05-05 22:32:20|654.84|652.04|654.84|652.04|654.84|652.04|654.84|652.04|0
1651789950000|2022-05-05 22:32:30|655.04|652.24|654.65|651.85|655.04|652.24|654.65|651.85|0
1651789960000|2022-05-05 22:32:40|654.45|651.65|654.65|651.85|654.65|651.85|654.45|651.65|0
1651789970000|2022-05-05 22:32:50|654.84|652.04|654.84|652.04|654.84|652.04|654.84|652.04|0
1651789980000|2022-05-05 22:33:00|655.04|652.24|654.65|651.85|655.04|652.24|654.65|651.85|0
1651789990000|2022-05-05 22:33:10|654.45|651.65|654.45|651.65|654.45|651.65|654.45|651.65|0
1651790000000|2022-05-05 22:33:20|654.25|651.45|654.05|651.25|654.25|651.45|654.05|651.25|0
1651790010000|2022-05-05 22:33:30|654.15|651.35|654.05|651.25|654.15|651.35|654.05|651.25|0
1651790020000|2022-05-05 22:33:40|654.25|651.45|653.85|651.05|654.25|651.45|653.85|651.05|0
1651790030000|2022-05-05 22:33:50|654.05|651.25|654.05|651.25|654.05|651.25|654.05|651.25|0
1651790040000|2022-05-05 22:34:00|653.95|651.15|653.85|651.05|653.95|651.15|653.85|651.05|0
1651790050000|2022-05-05 22:34:10|653.65|650.85|653.45|650.65|653.65|650.85|653.45|650.65|0
1651790060000|2022-05-05 22:34:20|653.05|650.25|652.65|649.85|653.05|650.25|652.65|649.85|0
1651790070000|2022-05-05 22:34:30|652.55|649.75|652.85|650.05|652.85|650.05|652.55|649.75|0
1651790080000|2022-05-05 22:34:40|652.75|649.95|653.05|650.25|653.05|650.25|652.75|649.95|0
1651790090000|2022-05-05 22:34:50|653.25|650.45|653.55|650.75|653.65|650.85|653.25|650.45|0
1651790100000|2022-05-05 22:35:00|653.65|650.85|653.45|650.65|653.65|650.85|653.45|650.65|0
1651790110000|2022-05-05 22:35:10|653.05|650.25|652.85|650.05|653.25|650.45|652.85|650.05|0
1651790120000|2022-05-05 22:35:20|652.65|649.85|652.55|649.75|652.65|649.85|652.45|649.65|0
1651790130000|2022-05-05 22:35:30|652.45|649.65|652.65|649.85|652.65|649.85|652.45|649.65|0
1651790140000|2022-05-05 22:35:40|652.85|650.05|653.05|650.25|653.05|650.25|652.85|650.05|0
1651790150000|2022-05-05 22:35:50|652.95|650.15|652.65|649.85|652.95|650.15|652.65|649.85|0
1651790160000|2022-05-05 22:36:00|652.85|650.05|652.75|649.95|652.85|650.05|652.65|649.85|0
1651790170000|2022-05-05 22:36:10|652.85|650.05|652.85|650.05|652.85|650.05|652.85|650.05|0
1651790190000|2022-05-05 22:36:30|652.45|649.65|652.65|649.85|652.65|649.85|652.45|649.65|0
1651790210000|2022-05-05 22:36:50|652.25|649.45|652.45|649.65|652.45|649.65|652.05|649.25|0
1651790220000|2022-05-05 22:37:00|652.65|649.85|652.55|649.75|652.65|649.85|652.45|649.65|0
1651790230000|2022-05-05 22:37:10|652.65|649.85|652.95|650.15|652.95|650.15|652.65|649.85|0
1651790240000|2022-05-05 22:37:20|653.05|650.25|653.45|650.65|653.45|650.65|653.05|650.25|0
1651790250000|2022-05-05 22:37:30|653.35|650.55|653.25|650.45|653.45|650.65|653.25|650.45|0
1651790260000|2022-05-05 22:37:40|653.55|650.75|653.45|650.65|653.55|650.75|653.45|650.65|0
1651790270000|2022-05-05 22:37:50|653.65|650.85|653.25|650.45|653.65|650.85|653.25|650.45|0
1651790280000|2022-05-05 22:38:00|653.45|650.65|653.45|650.65|653.45|650.65|653.25|650.45|0
1651790290000|2022-05-05 22:38:10|653.05|650.25|652.65|649.85|653.05|650.25|652.65|649.85|0
1651790300000|2022-05-05 22:38:20|652.25|649.45|652.45|649.65|652.45|649.65|652.25|649.45|0
1651790310000|2022-05-05 22:38:30|652.75|649.95|653.05|650.25|653.25|650.45|652.75|649.95|0
1651790320000|2022-05-05 22:38:40|652.95|650.15|652.65|649.85|652.95|650.15|652.65|649.85|0
1651790330000|2022-05-05 22:38:50|652.55|649.75|652.45|649.65|652.55|649.75|652.35|649.55|0
1651790340000|2022-05-05 22:39:00|652.25|649.45|652.25|649.45|652.35|649.55|652.25|649.45|0
1651790350000|2022-05-05 22:39:10|652.45|649.65|652.35|649.55|652.55|649.75|652.35|649.55|0
1651790360000|2022-05-05 22:39:20|652.45|649.65|652.55|649.75|652.55|649.75|652.45|649.65|0
1651790370000|2022-05-05 22:39:30|652.65|649.85|653.05|650.25|653.05|650.25|652.65|649.85|0
1651790380000|2022-05-05 22:39:40|652.65|649.85|652.65|649.85|652.65|649.85|652.65|649.85|0
1651790390000|2022-05-05 22:39:50|652.85|650.05|652.85|650.05|652.85|650.05|652.85|650.05|0
1651790400000|2022-05-05 22:40:00|652.75|649.95|652.85|650.05|652.85|650.05|652.75|649.95|0
1651790410000|2022-05-05 22:40:10|652.75|649.95|652.75|649.95|652.75|649.95|652.75|649.95|0
1651790420000|2022-05-05 22:40:20|652.45|649.65|652.35|649.55|652.45|649.65|652.35|649.55|0
1651790430000|2022-05-05 22:40:30|652.45|649.65|652.45|649.65|652.45|649.65|652.25|649.45|0
1651790440000|2022-05-05 22:40:40|652.35|649.55|652.45|649.65|652.45|649.65|652.35|649.55|0
1651790460000|2022-05-05 22:41:00|652.65|649.85|652.55|649.75|652.65|649.85|652.55|649.75|0
1651790470000|2022-05-05 22:41:10|652.65|649.85|652.45|649.65|652.65|649.85|652.25|649.45|0
1651790490000|2022-05-05 22:41:30|652.25|649.45|652.25|649.45|652.25|649.45|652.25|649.45|0
1651790510000|2022-05-05 22:41:50|652.35|649.55|652.35|649.55|652.35|649.55|652.35|649.55|0
1651790520000|2022-05-05 22:42:00|652.25|649.45|652.25|649.45|652.25|649.45|652.25|649.45|0
1651790530000|2022-05-05 22:42:10|652.35|649.55|652.45|649.65|652.45|649.65|652.35|649.55|0
1651790540000|2022-05-05 22:42:20|652.25|649.45|652.25|649.45|652.25|649.45|652.25|649.45|0
1651790550000|2022-05-05 22:42:30|652.45|649.65|652.45|649.65|652.45|649.65|652.45|649.65|0
1651790560000|2022-05-05 22:42:40|652.25|649.45|652.05|649.25|652.25|649.45|652.05|649.25|0
1651790580000|2022-05-05 22:43:00|652.25|649.45|652.25|649.45|652.25|649.45|652.25|649.45|0
1651790590000|2022-05-05 22:43:10|652.35|649.55|652.45|649.65|652.45|649.65|652.35|649.55|0
1651790600000|2022-05-05 22:43:20|652.35|649.55|652.45|649.65|652.45|649.65|652.35|649.55|0
1651790610000|2022-05-05 22:43:30|653.05|650.25|653.24|650.44|653.24|650.44|653.05|650.25|0
1651790620000|2022-05-05 22:43:40|653.05|650.25|653.15|650.35|653.15|650.35|653.05|650.25|0
1651790630000|2022-05-05 22:43:50|652.85|650.05|652.65|649.85|652.85|650.05|652.65|649.85|0
1651790650000|2022-05-05 22:44:10|652.45|649.65|652.45|649.65|652.45|649.65|652.45|649.65|0
1651790660000|2022-05-05 22:44:20|652.25|649.45|652.05|649.25|652.25|649.45|652.05|649.25|0
1651790670000|2022-05-05 22:44:30|652.25|649.45|652.25|649.45|652.25|649.45|652.25|649.45|0
1651790680000|2022-05-05 22:44:40|652.45|649.65|652.45|649.65|652.55|649.75|652.45|649.65|0
1651790700000|2022-05-05 22:45:00|652.25|649.45|652.25|649.45|652.25|649.45|652.25|649.45|0
1651790720000|2022-05-05 22:45:20|652.15|649.35|652.15|649.35|652.15|649.35|652.15|649.35|0
1651790730000|2022-05-05 22:45:30|652.25|649.45|652.45|649.65|652.45|649.65|652.25|649.45|0
1651790740000|2022-05-05 22:45:40|652.65|649.85|652.75|649.95|652.75|649.95|652.65|649.85|0
1651790750000|2022-05-05 22:45:50|652.65|649.85|652.45|649.65|652.65|649.85|652.45|649.65|0
1651790760000|2022-05-05 22:46:00|652.65|649.85|652.45|649.65|652.75|649.95|652.35|649.55|0
1651790770000|2022-05-05 22:46:10|652.65|649.85|652.65|649.85|652.65|649.85|652.65|649.85|0
1651790790000|2022-05-05 22:46:30|652.45|649.65|652.05|649.25|652.45|649.65|652.05|649.25|0
1651790820000|2022-05-05 22:47:00|651.85|649.05|651.85|649.05|651.85|649.05|651.85|649.05|0
1651790830000|2022-05-05 22:47:10|651.65|648.85|651.25|648.45|651.65|648.85|651.25|648.45|0
1651790840000|2022-05-05 22:47:20|651.05|648.25|651.25|648.45|651.25|648.45|651.05|648.25|0
1651790850000|2022-05-05 22:47:30|651.15|648.35|651.25|648.45|651.25|648.45|651.15|648.35|0
1651790870000|2022-05-05 22:47:50|651.45|648.65|651.65|648.85|651.65|648.85|651.45|648.65|0
1651790880000|2022-05-05 22:48:00|651.45|648.65|651.45|648.65|651.45|648.65|651.45|648.65|0
1651790890000|2022-05-05 22:48:10|651.35|648.55|651.35|648.55|651.35|648.55|651.35|648.55|0
1651790900000|2022-05-05 22:48:20|651.55|648.75|651.45|648.65|651.55|648.75|651.45|648.65|0
1651790910000|2022-05-05 22:48:30|651.65|648.85|651.65|648.85|651.65|648.85|651.65|648.85|0
1651790920000|2022-05-05 22:48:40|651.85|649.05|651.95|649.15|651.95|649.15|651.85|649.05|0
1651790930000|2022-05-05 22:48:50|652.05|649.25|652.25|649.45|652.25|649.45|652.05|649.25|0
1651790940000|2022-05-05 22:49:00|652.35|649.55|652.45|649.65|652.45|649.65|652.35|649.55|0
1651790950000|2022-05-05 22:49:10|652.35|649.55|652.25|649.45|652.35|649.55|652.25|649.45|0
1651790960000|2022-05-05 22:49:20|652.35|649.55|652.35|649.55|652.35|649.55|652.35|649.55|0
1651790970000|2022-05-05 22:49:30|652.45|649.65|652.45|649.65|652.45|649.65|652.45|649.65|0
1651790980000|2022-05-05 22:49:40|652.55|649.75|652.45|649.65|652.55|649.75|652.45|649.65|0
1651790990000|2022-05-05 22:49:50|652.25|649.45|652.25|649.45|652.25|649.45|652.25|649.45|0
1651791000000|2022-05-05 22:50:00|652.35|649.55|652.25|649.45|652.35|649.55|652.25|649.45|0
1651791090000|2022-05-05 22:51:30|652.44|649.64|652.44|649.64|652.44|649.64|652.44|649.64|0
1651791100000|2022-05-05 22:51:40|652.64|649.84|652.64|649.84|652.64|649.84|652.64|649.84|0
1651791110000|2022-05-05 22:51:50|652.84|650.04|653.04|650.24|653.04|650.24|652.84|650.04|0
1651791120000|2022-05-05 22:52:00|652.84|650.04|653.24|650.44|653.24|650.44|652.84|650.04|0
1651791140000|2022-05-05 22:52:20|653.44|650.64|653.44|650.64|653.44|650.64|653.44|650.64|0
1651791150000|2022-05-05 22:52:30|653.64|650.84|653.64|650.84|653.64|650.84|653.64|650.84|0
1651791160000|2022-05-05 22:52:40|653.44|650.64|653.24|650.44|653.44|650.64|653.24|650.44|0
1651791180000|2022-05-05 22:53:00|653.04|650.24|653.04|650.24|653.04|650.24|653.04|650.24|0
1651791190000|2022-05-05 22:53:10|652.84|650.04|652.84|650.04|652.95|650.15|652.84|650.04|0
1651791210000|2022-05-05 22:53:30|653.04|650.24|653.04|650.24|653.04|650.24|653.04|650.24|0
1651791220000|2022-05-05 22:53:40|653.24|650.44|653.24|650.44|653.35|650.55|653.24|650.44|0
1651791230000|2022-05-05 22:53:50|653.35|650.55|653.35|650.55|653.35|650.55|653.35|650.55|0
1651791240000|2022-05-05 22:54:00|653.44|650.64|654.14|651.34|654.14|651.34|653.44|650.64|0
1651791250000|2022-05-05 22:54:10|654.64|651.84|654.54|651.74|654.64|651.84|654.44|651.64|0
1651791260000|2022-05-05 22:54:20|654.64|651.84|654.44|651.64|654.64|651.84|654.44|651.64|0
1651791290000|2022-05-05 22:54:50|654.64|651.84|655.24|652.44|655.24|652.44|654.64|651.84|0
1651791300000|2022-05-05 22:55:00|655.14|652.34|654.84|652.04|655.14|652.34|654.84|652.04|0
1651791310000|2022-05-05 22:55:10|654.64|651.84|653.64|650.84|654.64|651.84|653.64|650.84|0
1651791320000|2022-05-05 22:55:20|653.44|650.64|653.24|650.44|653.44|650.64|653.24|650.44|0
1651791330000|2022-05-05 22:55:30|653.44|650.64|653.55|650.75|653.55|650.75|653.44|650.64|0
1651791340000|2022-05-05 22:55:40|653.44|650.64|653.15|650.35|653.44|650.64|653.15|650.35|0
1651791350000|2022-05-05 22:55:50|653.04|650.24|653.24|650.44|653.24|650.44|653.04|650.24|0
1651791360000|2022-05-05 22:56:00|653.54|650.74|653.35|650.55|653.64|650.84|653.35|650.55|0
1651791370000|2022-05-05 22:56:10|653.24|650.44|652.75|649.95|653.24|650.44|652.75|649.95|0
1651791380000|2022-05-05 22:56:20|652.64|649.84|652.64|649.84|652.64|649.84|652.64|649.84|0
1651791390000|2022-05-05 22:56:30|652.55|649.75|652.44|649.64|652.55|649.75|652.44|649.64|0
1651791400000|2022-05-05 22:56:40|652.55|649.75|652.75|649.95|652.75|649.95|652.55|649.75|0
1651791410000|2022-05-05 22:56:50|652.84|650.04|652.84|650.04|652.84|650.04|652.84|650.04|0
1651791420000|2022-05-05 22:57:00|652.75|649.95|652.75|649.95|652.84|650.04|652.75|649.95|0
1651791430000|2022-05-05 22:57:10|652.64|649.84|652.64|649.84|652.64|649.84|652.44|649.64|0
1651791440000|2022-05-05 22:57:20|652.55|649.75|652.64|649.84|652.64|649.84|652.55|649.75|0
1651791450000|2022-05-05 22:57:30|652.84|650.04|652.84|650.04|652.84|650.04|652.84|650.04|0
1651791460000|2022-05-05 22:57:40|652.75|649.95|652.64|649.84|652.75|649.95|652.64|649.84|0
1651791470000|2022-05-05 22:57:50|652.84|650.04|652.84|650.04|652.84|650.04|652.84|650.04|0
1651791480000|2022-05-05 22:58:00|652.64|649.84|652.64|649.84|652.64|649.84|652.64|649.84|0
1651791500000|2022-05-05 22:58:20|652.84|650.04|653.04|650.24|653.04|650.24|652.84|650.04|0
1651791510000|2022-05-05 22:58:30|653.15|650.35|653.24|650.44|653.24|650.44|653.04|650.24|0
1651791520000|2022-05-05 22:58:40|653.34|650.54|652.95|650.15|653.34|650.54|652.95|650.15|0
1651791530000|2022-05-05 22:58:50|653.04|650.24|653.04|650.24|653.04|650.24|653.04|650.24|0
1651791540000|2022-05-05 22:59:00|652.75|649.95|652.75|649.95|652.75|649.95|652.64|649.84|0
1651791550000|2022-05-05 22:59:10|652.64|649.84|652.44|649.64|652.64|649.84|652.44|649.64|0
1651791560000|2022-05-05 22:59:20|652.64|649.84|652.55|649.75|652.64|649.84|652.55|649.75|0
1651791570000|2022-05-05 22:59:30|652.64|649.84|653.04|650.24|653.04|650.24|652.64|649.84|0
1651791580000|2022-05-05 22:59:40|653.14|650.34|653.04|650.24|653.14|650.34|653.04|650.24|0
1651791590000|2022-05-05 22:59:50|653.14|650.34|652.95|650.15|653.14|650.34|652.95|650.15|0
1651791600000|2022-05-05 23:00:00|653.64|650.84|654.04|651.24|654.04|651.24|653.64|650.84|0
1651791610000|2022-05-05 23:00:10|653.94|651.14|654.04|651.24|654.24|651.44|653.94|651.14|0
1651791620000|2022-05-05 23:00:20|654.24|651.44|654.24|651.44|654.24|651.44|654.24|651.44|0
1651791630000|2022-05-05 23:00:30|654.14|651.34|654.04|651.24|654.14|651.34|653.84|651.04|0
1651791640000|2022-05-05 23:00:40|654.24|651.44|654.44|651.64|654.64|651.84|654.24|651.44|0
1651791650000|2022-05-05 23:00:50|654.54|651.74|654.34|651.54|654.54|651.74|654.24|651.44|0
1651791660000|2022-05-05 23:01:00|654.04|651.24|653.84|651.04|654.04|651.24|653.84|651.04|0
1651791670000|2022-05-05 23:01:10|654.24|651.44|654.44|651.64|654.44|651.64|654.24|651.44|0
1651791680000|2022-05-05 23:01:20|654.24|651.44|654.24|651.44|654.24|651.44|654.14|651.34|0
1651791690000|2022-05-05 23:01:30|654.04|651.24|654.04|651.24|654.04|651.24|654.04|651.24|0
1651791700000|2022-05-05 23:01:40|653.84|651.04|653.84|651.04|653.94|651.14|653.84|651.04|0
1651791710000|2022-05-05 23:01:50|653.44|650.64|653.44|650.64|653.44|650.64|653.24|650.44|0
1651791720000|2022-05-05 23:02:00|653.24|650.44|653.24|650.44|653.44|650.64|653.24|650.44|0
1651791730000|2022-05-05 23:02:10|653.04|650.24|652.84|650.04|653.04|650.24|652.84|650.04|0
1651791740000|2022-05-05 23:02:20|652.75|649.95|652.84|650.04|652.84|650.04|652.75|649.95|0
1651791750000|2022-05-05 23:02:30|653.04|650.24|653.04|650.24|653.04|650.24|653.04|650.24|0
1651791760000|2022-05-05 23:02:40|653.14|650.34|653.04|650.24|653.14|650.34|653.04|650.24|0
1651791770000|2022-05-05 23:02:50|652.84|650.04|652.84|650.04|652.84|650.04|652.84|650.04|0
1651791780000|2022-05-05 23:03:00|652.64|649.84|652.84|650.04|652.84|650.04|652.64|649.84|0
1651791790000|2022-05-05 23:03:10|653.04|650.24|653.24|650.44|653.34|650.54|653.04|650.24|0
1651791800000|2022-05-05 23:03:20|653.04|650.24|653.04|650.24|653.04|650.24|653.04|650.24|0
1651791810000|2022-05-05 23:03:30|652.94|650.14|652.94|650.14|652.94|650.14|652.94|650.14|0
1651791820000|2022-05-05 23:03:40|652.84|650.04|653.14|650.34|653.24|650.44|652.84|650.04|0
1651791830000|2022-05-05 23:03:50|653.24|650.44|653.24|650.44|653.44|650.64|653.24|650.44|0
1651791840000|2022-05-05 23:04:00|653.54|650.74|653.54|650.74|653.84|651.04|653.54|650.74|0
1651791850000|2022-05-05 23:04:10|653.24|650.44|653.24|650.44|653.24|650.44|653.24|650.44|0
1651791860000|2022-05-05 23:04:20|653.04|650.24|653.24|650.44|653.24|650.44|653.04|650.24|0
1651791870000|2022-05-05 23:04:30|653.04|650.24|652.84|650.04|653.04|650.24|652.84|650.04|0
1651791880000|2022-05-05 23:04:40|652.74|649.94|652.64|649.84|652.74|649.94|652.64|649.84|0
1651791890000|2022-05-05 23:04:50|652.74|649.94|652.74|649.94|652.74|649.94|652.74|649.94|0
1651791900000|2022-05-05 23:05:00|652.64|649.84|652.64|649.84|652.64|649.84|652.64|649.84|0
1651791910000|2022-05-05 23:05:10|652.54|649.74|652.64|649.84|652.64|649.84|652.54|649.74|0
1651791920000|2022-05-05 23:05:20|652.84|650.04|652.64|649.84|652.84|650.04|652.64|649.84|0
1651791930000|2022-05-05 23:05:30|652.84|650.04|652.84|650.04|652.84|650.04|652.84|650.04|0
1651791940000|2022-05-05 23:05:40|652.74|649.94|652.74|649.94|652.74|649.94|652.74|649.94|0
1651791950000|2022-05-05 23:05:50|652.64|649.84|652.74|649.94|652.84|650.04|652.64|649.84|0
1651791960000|2022-05-05 23:06:00|652.84|650.04|652.44|649.64|652.94|650.14|652.44|649.64|0
1651791970000|2022-05-05 23:06:10|652.64|649.84|652.64|649.84|652.64|649.84|652.64|649.84|0
1651791980000|2022-05-05 23:06:20|652.54|649.74|652.35|649.55|652.54|649.74|652.35|649.55|0
1651791990000|2022-05-05 23:06:30|652.24|649.44|652.44|649.64|652.44|649.64|652.24|649.44|0
1651792020000|2022-05-05 23:07:00|653.04|650.24|653.04|650.24|653.04|650.24|653.04|650.24|0
1651792030000|2022-05-05 23:07:10|653.34|650.54|653.04|650.24|653.34|650.54|653.04|650.24|0
1651792050000|2022-05-05 23:07:30|653.14|650.34|653.04|650.24|653.14|650.34|653.04|650.24|0
1651792070000|2022-05-05 23:07:50|652.94|650.14|652.94|650.14|652.94|650.14|652.94|650.14|0
1651792080000|2022-05-05 23:08:00|652.64|649.84|652.64|649.84|652.64|649.84|652.64|649.84|0
1651792090000|2022-05-05 23:08:10|652.44|649.64|652.44|649.64|652.44|649.64|652.44|649.64|0
1651792100000|2022-05-05 23:08:20|652.34|649.54|652.44|649.64|652.44|649.64|652.34|649.54|0
1651792110000|2022-05-05 23:08:30|652.64|649.84|652.84|650.04|652.84|650.04|652.64|649.84|0
1651792120000|2022-05-05 23:08:40|652.44|649.64|652.24|649.44|652.44|649.64|652.24|649.44|0
1651792130000|2022-05-05 23:08:50|652.44|649.64|652.44|649.64|652.54|649.74|652.44|649.64|0
1651792140000|2022-05-05 23:09:00|652.54|649.74|652.64|649.84|652.64|649.84|652.54|649.74|0
1651792160000|2022-05-05 23:09:20|652.54|649.74|652.54|649.74|652.54|649.74|652.54|649.74|0
1651792170000|2022-05-05 23:09:30|652.64|649.84|652.64|649.84|652.64|649.84|652.64|649.84|0
1651792180000|2022-05-05 23:09:40|652.74|649.94|652.74|649.94|652.74|649.94|652.74|649.94|0
1651792190000|2022-05-05 23:09:50|652.94|650.14|652.94|650.14|652.94|650.14|652.94|650.14|0
1651792200000|2022-05-05 23:10:00|652.84|650.04|652.64|649.84|652.84|650.04|652.64|649.84|0
1651792210000|2022-05-05 23:10:10|652.44|649.64|652.84|650.04|652.84|650.04|652.44|649.64|0
1651792220000|2022-05-05 23:10:20|652.94|650.14|652.94|650.14|652.94|650.14|652.94|650.14|0
1651792230000|2022-05-05 23:10:30|653.04|650.24|653.34|650.54|653.34|650.54|653.04|650.24|0
1651792240000|2022-05-05 23:10:40|653.24|650.44|653.64|650.84|653.64|650.84|653.24|650.44|0
1651792250000|2022-05-05 23:10:50|653.74|650.94|653.84|651.04|654.04|651.24|653.74|650.94|0
1651792260000|2022-05-05 23:11:00|653.94|651.14|653.94|651.14|653.94|651.14|653.94|651.14|0
1651792270000|2022-05-05 23:11:10|653.64|650.84|653.74|650.94|653.84|651.04|653.64|650.84|0
1651792280000|2022-05-05 23:11:20|653.84|651.04|653.74|650.94|653.84|651.04|653.74|650.94|0
1651792290000|2022-05-05 23:11:30|653.64|650.84|653.64|650.84|653.64|650.84|653.64|650.84|0
1651792300000|2022-05-05 23:11:40|653.54|650.74|653.84|651.04|654.04|651.24|653.54|650.74|0
1651792310000|2022-05-05 23:11:50|654.04|651.24|654.24|651.44|654.24|651.44|654.04|651.24|0
1651792320000|2022-05-05 23:12:00|654.14|651.34|654.14|651.34|654.14|651.34|654.14|651.34|0
1651792330000|2022-05-05 23:12:10|654.04|651.24|653.64|650.84|654.04|651.24|653.64|650.84|0
1651792340000|2022-05-05 23:12:20|653.84|651.04|653.64|650.84|653.84|651.04|653.64|650.84|0
1651792370000|2022-05-05 23:12:50|653.74|650.94|653.74|650.94|653.74|650.94|653.74|650.94|0
1651792380000|2022-05-05 23:13:00|653.64|650.84|653.64|650.84|653.64|650.84|653.64|650.84|0
1651792390000|2022-05-05 23:13:10|654.04|651.24|654.04|651.24|654.04|651.24|654.04|651.24|0
1651792400000|2022-05-05 23:13:20|654.14|651.34|654.04|651.24|654.14|651.34|654.04|651.24|0
1651792410000|2022-05-05 23:13:30|654.14|651.34|653.84|651.04|654.14|651.34|653.84|651.04|0
1651792420000|2022-05-05 23:13:40|653.74|650.94|654.04|651.24|654.04|651.24|653.74|650.94|0
1651792440000|2022-05-05 23:14:00|654.34|651.54|654.23|651.43|654.34|651.54|654.23|651.43|0
1651792450000|2022-05-05 23:14:10|654.43|651.63|654.43|651.63|654.43|651.63|654.43|651.63|0
1651792460000|2022-05-05 23:14:20|654.34|651.54|654.34|651.54|654.34|651.54|654.34|651.54|0
1651792470000|2022-05-05 23:14:30|654.43|651.63|654.23|651.43|654.43|651.63|654.23|651.43|0
1651792480000|2022-05-05 23:14:40|654.14|651.34|653.84|651.04|654.14|651.34|653.84|651.04|0
1651792500000|2022-05-05 23:15:00|653.64|650.84|653.44|650.64|653.84|651.04|653.44|650.64|0
1651792510000|2022-05-05 23:15:10|653.64|650.84|653.74|650.94|653.74|650.94|653.64|650.84|0
1651792520000|2022-05-05 23:15:20|654.03|651.23|654.03|651.23|654.03|651.23|654.03|651.23|0
1651792530000|2022-05-05 23:15:30|654.23|651.43|654.23|651.43|654.23|651.43|654.23|651.43|0
1651792540000|2022-05-05 23:15:40|654.14|651.34|654.03|651.23|654.14|651.34|654.03|651.23|0
1651792550000|2022-05-05 23:15:50|653.94|651.14|654.03|651.23|654.03|651.23|653.94|651.14|0
1651792570000|2022-05-05 23:16:10|653.64|650.84|653.74|650.94|653.74|650.94|653.64|650.84|0
1651792580000|2022-05-05 23:16:20|653.44|650.64|653.64|650.84|653.64|650.84|653.44|650.64|0
1651792590000|2022-05-05 23:16:30|654.03|651.23|654.23|651.43|654.23|651.43|654.03|651.23|0
1651792600000|2022-05-05 23:16:40|654.34|651.54|654.14|651.34|654.34|651.54|654.14|651.34|0
1651792610000|2022-05-05 23:16:50|654.23|651.43|654.23|651.43|654.23|651.43|654.23|651.43|0
1651792620000|2022-05-05 23:17:00|654.14|651.34|654.23|651.43|654.23|651.43|654.14|651.34|0
1651792630000|2022-05-05 23:17:10|654.14|651.34|654.23|651.43|654.23|651.43|654.14|651.34|0
1651792640000|2022-05-05 23:17:20|654.43|651.63|654.43|651.63|654.43|651.63|654.43|651.63|0
1651792660000|2022-05-05 23:17:40|654.34|651.54|654.34|651.54|654.34|651.54|654.23|651.43|0
1651792670000|2022-05-05 23:17:50|654.43|651.63|654.34|651.54|654.43|651.63|654.34|651.54|0
1651792680000|2022-05-05 23:18:00|654.23|651.43|654.23|651.43|654.23|651.43|654.23|651.43|0
1651792700000|2022-05-05 23:18:20|653.83|651.03|654.03|651.23|654.03|651.23|653.83|651.03|0
1651792710000|2022-05-05 23:18:30|653.94|651.14|653.94|651.14|653.94|651.14|653.94|651.14|0
1651792720000|2022-05-05 23:18:40|653.83|651.03|654.23|651.43|654.23|651.43|653.83|651.03|0
1651792730000|2022-05-05 23:18:50|654.54|651.74|655.03|652.23|655.03|652.23|654.54|651.74|0
1651792740000|2022-05-05 23:19:00|654.83|652.03|654.94|652.14|654.94|652.14|654.83|652.03|0
1651792750000|2022-05-05 23:19:10|654.83|652.03|655.03|652.23|655.03|652.23|654.83|652.03|0
1651792760000|2022-05-05 23:19:20|654.94|652.14|654.94|652.14|654.94|652.14|654.94|652.14|0
1651792770000|2022-05-05 23:19:30|654.83|652.03|654.74|651.94|654.83|652.03|654.63|651.83|0
1651792780000|2022-05-05 23:19:40|654.94|652.14|654.94|652.14|654.94|652.14|654.83|652.03|0
1651792790000|2022-05-05 23:19:50|655.03|652.23|655.23|652.43|655.23|652.43|655.03|652.23|0
1651792800000|2022-05-05 23:20:00|655.14|652.34|654.63|651.83|655.23|652.43|654.63|651.83|0
1651792810000|2022-05-05 23:20:10|654.23|651.43|654.63|651.83|654.63|651.83|654.23|651.43|0
1651792830000|2022-05-05 23:20:30|654.43|651.63|654.43|651.63|654.43|651.63|654.43|651.63|0
1651792840000|2022-05-05 23:20:40|654.54|651.74|654.63|651.83|654.83|652.03|654.54|651.74|0
1651792850000|2022-05-05 23:20:50|654.43|651.63|654.54|651.74|654.54|651.74|654.43|651.63|0
1651792860000|2022-05-05 23:21:00|654.74|651.94|654.83|652.03|654.83|652.03|654.74|651.94|0
1651792870000|2022-05-05 23:21:10|654.63|651.83|654.83|652.03|654.83|652.03|654.63|651.83|0
1651792880000|2022-05-05 23:21:20|654.74|651.94|655.03|652.23|655.03|652.23|654.74|651.94|0
1651792890000|2022-05-05 23:21:30|654.83|652.03|654.63|651.83|654.83|652.03|654.63|651.83|0
1651792900000|2022-05-05 23:21:40|654.83|652.03|655.03|652.23|655.03|652.23|654.63|651.83|0
1651792920000|2022-05-05 23:22:00|654.94|652.14|654.94|652.14|654.94|652.14|654.94|652.14|0
1651792930000|2022-05-05 23:22:10|655.03|652.23|655.03|652.23|655.03|652.23|655.03|652.23|0
1651792950000|2022-05-05 23:22:30|655.23|652.43|655.23|652.43|655.23|652.43|655.14|652.34|0
1651792980000|2022-05-05 23:23:00|655.03|652.23|655.23|652.43|655.23|652.43|655.03|652.23|0
1651792990000|2022-05-05 23:23:10|655.43|652.63|655.23|652.43|655.43|652.63|655.23|652.43|0
1651793000000|2022-05-05 23:23:20|655.34|652.54|655.43|652.63|655.43|652.63|655.34|652.54|0
1651793020000|2022-05-05 23:23:40|655.23|652.43|655.23|652.43|655.23|652.43|655.23|652.43|0
1651793030000|2022-05-05 23:23:50|655.03|652.23|655.03|652.23|655.03|652.23|655.03|652.23|0
1651793040000|2022-05-05 23:24:00|655.33|652.53|655.03|652.23|655.33|652.53|655.03|652.23|0
1651793060000|2022-05-05 23:24:20|655.23|652.43|654.43|651.63|655.23|652.43|654.43|651.63|0
1651793070000|2022-05-05 23:24:30|654.03|651.23|654.23|651.43|654.23|651.43|654.03|651.23|0
1651793080000|2022-05-05 23:24:40|654.43|651.63|654.63|651.83|654.63|651.83|654.43|651.63|0
1651793100000|2022-05-05 23:25:00|654.43|651.63|654.43|651.63|654.43|651.63|654.43|651.63|0
1651793110000|2022-05-05 23:25:10|654.54|651.74|655.03|652.23|655.03|652.23|654.54|651.74|0
1651793120000|2022-05-05 23:25:20|655.23|652.43|654.83|652.03|655.23|652.43|654.83|652.03|0
1651793140000|2022-05-05 23:25:40|654.74|651.94|654.74|651.94|654.74|651.94|654.74|651.94|0
1651793160000|2022-05-05 23:26:00|654.63|651.83|654.63|651.83|654.63|651.83|654.63|651.83|0
1651793170000|2022-05-05 23:26:10|654.23|651.43|654.23|651.43|654.23|651.43|654.23|651.43|0
1651793180000|2022-05-05 23:26:20|654.14|651.34|654.14|651.34|654.23|651.43|654.03|651.23|0
1651793190000|2022-05-05 23:26:30|654.23|651.43|654.34|651.54|654.43|651.63|654.23|651.43|0
1651793210000|2022-05-05 23:26:50|654.03|651.23|654.14|651.34|654.23|651.43|654.03|651.23|0
1651793220000|2022-05-05 23:27:00|654.23|651.43|654.43|651.63|654.43|651.63|654.03|651.23|0
1651793230000|2022-05-05 23:27:10|654.73|651.93|654.34|651.54|654.73|651.93|654.34|651.54|0
1651793240000|2022-05-05 23:27:20|654.43|651.63|654.43|651.63|654.43|651.63|654.43|651.63|0
1651793250000|2022-05-05 23:27:30|654.53|651.73|654.63|651.83|654.63|651.83|654.53|651.73|0
1651793260000|2022-05-05 23:27:40|654.73|651.93|654.73|651.93|654.73|651.93|654.73|651.93|0
1651793270000|2022-05-05 23:27:50|654.83|652.03|654.63|651.83|654.83|652.03|654.63|651.83|0
1651793280000|2022-05-05 23:28:00|654.43|651.63|654.23|651.43|654.43|651.63|654.23|651.43|0
1651793290000|2022-05-05 23:28:10|654.03|651.23|654.03|651.23|654.03|651.23|654.03|651.23|0
1651793300000|2022-05-05 23:28:20|653.83|651.03|654.03|651.23|654.03|651.23|653.43|650.63|0
1651793310000|2022-05-05 23:28:30|653.94|651.14|654.03|651.23|654.03|651.23|653.94|651.14|0
1651793320000|2022-05-05 23:28:40|653.83|651.03|653.94|651.14|654.03|651.23|653.83|651.03|0
1651793330000|2022-05-05 23:28:50|654.03|651.23|653.83|651.03|654.03|651.23|653.74|650.94|0
1651793340000|2022-05-05 23:29:00|653.63|650.83|653.63|650.83|653.63|650.83|653.63|650.83|0
1651793350000|2022-05-05 23:29:10|653.74|650.94|653.43|650.63|653.74|650.94|653.43|650.63|0
1651793360000|2022-05-05 23:29:20|653.23|650.43|653.23|650.43|653.34|650.54|653.23|650.43|0
1651793370000|2022-05-05 23:29:30|653.03|650.23|653.03|650.23|653.03|650.23|653.03|650.23|0
1651793380000|2022-05-05 23:29:40|653.23|650.43|653.23|650.43|653.34|650.54|653.23|650.43|0
1651793390000|2022-05-05 23:29:50|653.03|650.23|652.83|650.03|653.03|650.23|652.83|650.03|0
1651793400000|2022-05-05 23:30:00|652.74|649.94|652.24|649.44|652.74|649.94|652.24|649.44|0
1651793410000|2022-05-05 23:30:10|652.43|649.63|652.43|649.63|652.54|649.74|652.43|649.63|0
1651793420000|2022-05-05 23:30:20|652.54|649.74|652.43|649.63|652.54|649.74|652.43|649.63|0
1651793430000|2022-05-05 23:30:30|652.34|649.54|652.24|649.44|652.34|649.54|652.24|649.44|0
1651793440000|2022-05-05 23:30:40|652.04|649.24|651.64|648.84|652.04|649.24|651.64|648.84|0
1651793450000|2022-05-05 23:30:50|651.44|648.64|651.24|648.44|651.44|648.64|651.24|648.44|0
1651793460000|2022-05-05 23:31:00|651.74|648.94|651.24|648.44|651.74|648.94|651.24|648.44|0
1651793470000|2022-05-05 23:31:10|651.34|648.54|651.34|648.54|651.34|648.54|651.04|648.24|0
1651793480000|2022-05-05 23:31:20|651.24|648.44|651.44|648.64|651.44|648.64|651.04|648.24|0
1651793490000|2022-05-05 23:31:30|651.24|648.44|650.94|648.14|651.24|648.44|650.94|648.14|0
1651793500000|2022-05-05 23:31:40|651.04|648.24|651.24|648.44|651.24|648.44|651.04|648.24|0
1651793510000|2022-05-05 23:31:50|651.14|648.34|651.24|648.44|651.24|648.44|651.14|648.34|0
1651793520000|2022-05-05 23:32:00|651.04|648.24|650.64|647.84|651.14|648.34|650.64|647.84|0
1651793530000|2022-05-05 23:32:10|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1651793540000|2022-05-05 23:32:20|651.04|648.24|651.14|648.34|651.14|648.34|651.04|648.24|0
1651793550000|2022-05-05 23:32:30|651.04|648.24|651.14|648.34|651.14|648.34|651.04|648.24|0
1651793560000|2022-05-05 23:32:40|651.24|648.44|651.34|648.54|651.44|648.64|651.24|648.44|0
1651793570000|2022-05-05 23:32:50|651.44|648.64|651.44|648.64|651.44|648.64|651.44|648.64|0
1651793580000|2022-05-05 23:33:00|651.34|648.54|650.84|648.04|651.34|648.54|650.84|648.04|0
1651793590000|2022-05-05 23:33:10|651.04|648.24|651.14|648.34|651.14|648.34|651.04|648.24|0
1651793600000|2022-05-05 23:33:20|651.24|648.44|651.44|648.64|651.44|648.64|651.24|648.44|0
1651793610000|2022-05-05 23:33:30|651.64|648.84|651.44|648.64|651.64|648.84|651.44|648.64|0
1651793620000|2022-05-05 23:33:40|651.24|648.44|651.44|648.64|651.54|648.74|651.24|648.44|0
1651793630000|2022-05-05 23:33:50|651.34|648.54|651.44|648.64|651.44|648.64|651.34|648.54|0
1651793640000|2022-05-05 23:34:00|651.34|648.54|651.14|648.34|651.34|648.54|651.14|648.34|0
1651793650000|2022-05-05 23:34:10|651.04|648.24|650.94|648.14|651.04|648.24|650.84|648.04|0
1651793660000|2022-05-05 23:34:20|650.84|648.04|651.04|648.24|651.04|648.24|650.84|648.04|0
1651793680000|2022-05-05 23:34:40|650.84|648.04|650.84|648.04|650.94|648.14|650.84|648.04|0
1651793700000|2022-05-05 23:35:00|650.64|647.84|651.04|648.24|651.04|648.24|650.64|647.84|0
1651793710000|2022-05-05 23:35:10|651.14|648.34|651.14|648.34|651.14|648.34|651.14|648.34|0
1651793720000|2022-05-05 23:35:20|651.64|648.84|651.64|648.84|651.64|648.84|651.64|648.84|0
1651793730000|2022-05-05 23:35:30|651.74|648.94|651.64|648.84|651.74|648.94|651.64|648.84|0
1651793740000|2022-05-05 23:35:40|651.54|648.74|651.64|648.84|651.64|648.84|651.54|648.74|0
1651793750000|2022-05-05 23:35:50|651.44|648.64|651.44|648.64|651.44|648.64|651.44|648.64|0
1651793760000|2022-05-05 23:36:00|651.83|649.03|652.03|649.23|652.03|649.23|651.83|649.03|0
1651793770000|2022-05-05 23:36:10|652.14|649.34|652.14|649.34|652.14|649.34|652.14|649.34|0
1651793780000|2022-05-05 23:36:20|652.23|649.43|652.23|649.43|652.23|649.43|652.23|649.43|0
1651793790000|2022-05-05 23:36:30|652.34|649.54|652.34|649.54|652.34|649.54|652.23|649.43|0
1651793800000|2022-05-05 23:36:40|652.23|649.43|652.23|649.43|652.23|649.43|652.23|649.43|0
1651793810000|2022-05-05 23:36:50|652.34|649.54|652.43|649.63|652.43|649.63|652.34|649.54|0
1651793820000|2022-05-05 23:37:00|652.23|649.43|652.14|649.34|652.23|649.43|652.14|649.34|0
1651793830000|2022-05-05 23:37:10|651.83|649.03|651.83|649.03|651.83|649.03|651.83|649.03|0
1651793840000|2022-05-05 23:37:20|651.74|648.94|651.83|649.03|651.83|649.03|651.64|648.84|0
1651793850000|2022-05-05 23:37:30|652.03|649.23|652.23|649.43|652.23|649.43|652.03|649.23|0
1651793860000|2022-05-05 23:37:40|652.03|649.23|652.03|649.23|652.03|649.23|651.94|649.14|0
1651793870000|2022-05-05 23:37:50|651.94|649.14|651.74|648.94|651.94|649.14|651.74|648.94|0
1651793880000|2022-05-05 23:38:00|651.83|649.03|651.64|648.84|651.83|649.03|651.64|648.84|0
1651793890000|2022-05-05 23:38:10|651.44|648.64|651.04|648.24|651.44|648.64|651.04|648.24|0
1651793900000|2022-05-05 23:38:20|650.94|648.14|651.14|648.34|651.24|648.44|650.94|648.14|0
1651793910000|2022-05-05 23:38:30|651.04|648.24|651.24|648.44|651.24|648.44|651.04|648.24|0
1651793920000|2022-05-05 23:38:40|651.14|648.34|651.04|648.24|651.24|648.44|651.04|648.24|0
1651793950000|2022-05-05 23:39:10|651.24|648.44|651.24|648.44|651.24|648.44|651.24|648.44|0
1651793960000|2022-05-05 23:39:20|651.04|648.24|651.24|648.44|651.24|648.44|651.04|648.24|0
1651793970000|2022-05-05 23:39:30|651.34|648.54|651.44|648.64|651.44|648.64|651.34|648.54|0
1651793980000|2022-05-05 23:39:40|651.63|648.83|651.63|648.83|651.63|648.83|651.63|648.83|0
1651793990000|2022-05-05 23:39:50|651.44|648.64|651.44|648.64|651.44|648.64|651.44|648.64|0
1651794000000|2022-05-05 23:40:00|651.63|648.83|652.03|649.23|652.03|649.23|651.63|648.83|0
1651794010000|2022-05-05 23:40:10|651.83|649.03|651.83|649.03|651.83|649.03|651.83|649.03|0
1651794020000|2022-05-05 23:40:20|651.94|649.14|652.03|649.23|652.03|649.23|651.94|649.14|0
1651794030000|2022-05-05 23:40:30|651.83|649.03|651.63|648.83|651.83|649.03|651.63|648.83|0
1651794040000|2022-05-05 23:40:40|651.74|648.94|651.63|648.83|651.74|648.94|651.63|648.83|0
1651794050000|2022-05-05 23:40:50|651.44|648.64|651.24|648.44|651.44|648.64|651.24|648.44|0
1651794060000|2022-05-05 23:41:00|651.34|648.54|651.34|648.54|651.34|648.54|651.34|648.54|0
1651794070000|2022-05-05 23:41:10|651.24|648.44|651.04|648.24|651.24|648.44|650.84|648.04|0
1651794080000|2022-05-05 23:41:20|651.24|648.44|651.24|648.44|651.24|648.44|651.04|648.24|0
1651794100000|2022-05-05 23:41:40|651.04|648.24|650.84|648.04|651.04|648.24|650.84|648.04|0
1651794110000|2022-05-05 23:41:50|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1651794120000|2022-05-05 23:42:00|650.84|648.04|651.04|648.24|651.14|648.34|650.84|648.04|0
1651794130000|2022-05-05 23:42:10|651.24|648.44|651.04|648.24|651.24|648.44|651.04|648.24|0
1651794140000|2022-05-05 23:42:20|650.94|648.14|650.84|648.04|650.94|648.14|650.84|648.04|0
1651794150000|2022-05-05 23:42:30|650.74|647.94|651.04|648.24|651.04|648.24|650.74|647.94|0
1651794170000|2022-05-05 23:42:50|651.24|648.44|651.24|648.44|651.24|648.44|651.24|648.44|0
1651794180000|2022-05-05 23:43:00|651.43|648.63|651.54|648.74|651.54|648.74|651.43|648.63|0
1651794190000|2022-05-05 23:43:10|651.43|648.63|651.43|648.63|651.43|648.63|651.24|648.44|0
1651794200000|2022-05-05 23:43:20|651.63|648.83|651.63|648.83|651.74|648.94|651.63|648.83|0
1651794220000|2022-05-05 23:43:40|651.43|648.63|651.63|648.83|651.63|648.83|651.43|648.63|0
1651794230000|2022-05-05 23:43:50|651.83|649.03|651.63|648.83|651.83|649.03|651.43|648.63|0
1651794240000|2022-05-05 23:44:00|651.74|648.94|651.43|648.63|651.74|648.94|651.43|648.63|0
1651794250000|2022-05-05 23:44:10|651.63|648.83|651.54|648.74|651.63|648.83|651.43|648.63|0
1651794260000|2022-05-05 23:44:20|651.63|648.83|651.43|648.63|651.63|648.83|651.43|648.63|0
1651794270000|2022-05-05 23:44:30|651.34|648.54|651.43|648.63|651.43|648.63|651.34|648.54|0
1651794280000|2022-05-05 23:44:40|651.63|648.83|651.83|649.03|651.83|649.03|651.63|648.83|0
1651794290000|2022-05-05 23:44:50|651.63|648.83|651.63|648.83|651.63|648.83|651.63|648.83|0
1651794300000|2022-05-05 23:45:00|651.83|649.03|651.34|648.54|651.83|649.03|651.34|648.54|0
1651794310000|2022-05-05 23:45:10|651.43|648.63|651.63|648.83|651.63|648.83|651.43|648.63|0
1651794320000|2022-05-05 23:45:20|651.83|649.03|652.23|649.43|652.23|649.43|651.83|649.03|0
1651794330000|2022-05-05 23:45:30|652.43|649.63|653.23|650.43|653.23|650.43|652.43|649.63|0
1651794340000|2022-05-05 23:45:40|653.13|650.33|653.43|650.63|653.43|650.63|653.03|650.23|0
1651794350000|2022-05-05 23:45:50|653.53|650.73|653.23|650.43|653.53|650.73|653.23|650.43|0
1651794360000|2022-05-05 23:46:00|653.43|650.63|653.63|650.83|653.63|650.83|653.43|650.63|0
1651794370000|2022-05-05 23:46:10|653.83|651.03|653.03|650.23|653.83|651.03|653.03|650.23|0
1651794380000|2022-05-05 23:46:20|653.13|650.33|652.83|650.03|653.13|650.33|652.83|650.03|0
1651794390000|2022-05-05 23:46:30|653.03|650.23|653.03|650.23|653.03|650.23|652.93|650.13|0
1651794400000|2022-05-05 23:46:40|653.23|650.43|652.93|650.13|653.23|650.43|652.83|650.03|0
1651794410000|2022-05-05 23:46:50|653.03|650.23|653.23|650.43|653.23|650.43|653.03|650.23|0
1651794420000|2022-05-05 23:47:00|653.63|650.83|653.03|650.23|653.63|650.83|653.03|650.23|0
1651794430000|2022-05-05 23:47:10|653.13|650.33|653.03|650.23|653.23|650.43|653.03|650.23|0
1651794440000|2022-05-05 23:47:20|652.83|650.03|652.63|649.83|652.83|650.03|652.63|649.83|0
1651794450000|2022-05-05 23:47:30|652.43|649.63|652.23|649.43|652.63|649.83|652.23|649.43|0
1651794460000|2022-05-05 23:47:40|652.03|649.23|651.83|649.03|652.03|649.23|651.63|648.83|0
1651794470000|2022-05-05 23:47:50|652.13|649.33|652.33|649.53|652.33|649.53|652.03|649.23|0
1651794480000|2022-05-05 23:48:00|651.83|649.03|651.94|649.14|651.94|649.14|651.63|648.83|0
1651794490000|2022-05-05 23:48:10|651.23|648.43|651.63|648.83|651.83|649.03|651.23|648.43|0
1651794500000|2022-05-05 23:48:20|651.54|648.74|651.63|648.83|651.63|648.83|651.54|648.74|0
1651794510000|2022-05-05 23:48:30|651.54|648.74|651.74|648.94|651.74|648.94|651.54|648.74|0
1651794520000|2022-05-05 23:48:40|651.83|649.03|651.74|648.94|651.83|649.03|651.63|648.83|0
1651794530000|2022-05-05 23:48:50|651.83|649.03|651.83|649.03|651.83|649.03|651.83|649.03|0
1651794540000|2022-05-05 23:49:00|651.94|649.14|652.23|649.43|652.23|649.43|651.94|649.14|0
1651794550000|2022-05-05 23:49:10|652.43|649.63|652.43|649.63|652.43|649.63|652.23|649.43|0
1651794560000|2022-05-05 23:49:20|652.63|649.83|652.83|650.03|652.83|650.03|652.63|649.83|0
1651794570000|2022-05-05 23:49:30|653.03|650.23|653.03|650.23|653.03|650.23|652.83|650.03|0
1651794580000|2022-05-05 23:49:40|653.23|650.43|652.83|650.03|653.23|650.43|652.83|650.03|0
1651794590000|2022-05-05 23:49:50|652.63|649.83|652.63|649.83|652.83|650.03|652.63|649.83|0
1651794600000|2022-05-05 23:50:00|652.73|649.93|652.83|650.03|652.83|650.03|652.73|649.93|0
1651794610000|2022-05-05 23:50:10|652.73|649.93|652.93|650.13|652.93|650.13|652.73|649.93|0
1651794620000|2022-05-05 23:50:20|652.83|650.03|652.23|649.43|652.83|650.03|652.23|649.43|0
1651794630000|2022-05-05 23:50:30|652.33|649.53|652.33|649.53|652.63|649.83|652.33|649.53|0
1651794640000|2022-05-05 23:50:40|652.23|649.43|652.03|649.23|652.23|649.43|652.03|649.23|0
1651794650000|2022-05-05 23:50:50|651.83|649.03|651.43|648.63|652.03|649.23|651.43|648.63|0
1651794660000|2022-05-05 23:51:00|651.63|648.83|651.83|649.03|651.83|649.03|651.63|648.83|0
1651794670000|2022-05-05 23:51:10|651.93|649.13|652.03|649.23|652.13|649.33|651.93|649.13|0
1651794680000|2022-05-05 23:51:20|651.93|649.13|651.63|648.83|651.93|649.13|651.63|648.83|0
1651794690000|2022-05-05 23:51:30|651.23|648.43|651.23|648.43|651.23|648.43|651.23|648.43|0
1651794700000|2022-05-05 23:51:40|651.03|648.23|650.83|648.03|651.03|648.23|650.83|648.03|0
1651794710000|2022-05-05 23:51:50|651.03|648.23|651.03|648.23|651.03|648.23|651.03|648.23|0
1651794720000|2022-05-05 23:52:00|650.83|648.03|650.83|648.03|650.83|648.03|650.74|647.94|0
1651794730000|2022-05-05 23:52:10|651.03|648.23|651.23|648.43|651.23|648.43|651.03|648.23|0
1651794740000|2022-05-05 23:52:20|651.03|648.23|650.83|648.03|651.03|648.23|650.83|648.03|0
1651794750000|2022-05-05 23:52:30|650.74|647.94|650.64|647.84|650.74|647.94|650.64|647.84|0
1651794770000|2022-05-05 23:52:50|650.83|648.03|651.03|648.23|651.03|648.23|650.83|648.03|0
1651794780000|2022-05-05 23:53:00|650.83|648.03|650.63|647.83|650.83|648.03|650.63|647.83|0
1651794790000|2022-05-05 23:53:10|650.74|647.94|650.94|648.14|650.94|648.14|650.74|647.94|0
1651794800000|2022-05-05 23:53:20|650.63|647.83|650.83|648.03|650.83|648.03|650.63|647.83|0
1651794810000|2022-05-05 23:53:30|650.94|648.14|650.94|648.14|650.94|648.14|650.94|648.14|0
1651794820000|2022-05-05 23:53:40|650.83|648.03|651.03|648.23|651.03|648.23|650.83|648.03|0
1651794840000|2022-05-05 23:54:00|650.83|648.03|650.63|647.83|650.83|648.03|650.63|647.83|0
1651794850000|2022-05-05 23:54:10|650.74|647.94|650.74|647.94|650.74|647.94|650.74|647.94|0
1651794860000|2022-05-05 23:54:20|650.63|647.83|650.74|647.94|650.74|647.94|650.63|647.83|0
1651794870000|2022-05-05 23:54:30|650.63|647.83|650.83|648.03|650.83|648.03|650.63|647.83|0
1651794890000|2022-05-05 23:54:50|650.74|647.94|650.63|647.83|650.74|647.94|650.63|647.83|0
1651794900000|2022-05-05 23:55:00|650.74|647.94|650.63|647.83|650.74|647.94|650.63|647.83|0
1651794920000|2022-05-05 23:55:20|650.83|648.03|650.83|648.03|650.83|648.03|650.83|648.03|0
1651794930000|2022-05-05 23:55:30|650.94|648.14|651.03|648.23|651.03|648.23|650.94|648.14|0
1651794940000|2022-05-05 23:55:40|650.94|648.14|651.03|648.23|651.03|648.23|650.94|648.14|0
1651794950000|2022-05-05 23:55:50|651.14|648.34|651.23|648.43|651.23|648.43|651.03|648.23|0
1651794960000|2022-05-05 23:56:00|650.83|648.03|650.63|647.83|650.83|648.03|650.63|647.83|0
1651794970000|2022-05-05 23:56:10|650.83|648.03|651.03|648.23|651.03|648.23|650.83|648.03|0
1651794980000|2022-05-05 23:56:20|650.94|648.14|650.83|648.03|650.94|648.14|650.83|648.03|0
1651794990000|2022-05-05 23:56:30|650.74|647.94|650.63|647.83|650.74|647.94|650.63|647.83|0
1651795010000|2022-05-05 23:56:50|650.83|648.03|650.63|647.83|650.83|648.03|650.63|647.83|0
1651795040000|2022-05-05 23:57:20|650.83|648.03|650.63|647.83|650.83|648.03|650.63|647.83|0
1651795050000|2022-05-05 23:57:30|650.74|647.94|650.74|647.94|650.74|647.94|650.63|647.83|0
1651795060000|2022-05-05 23:57:40|650.83|648.03|650.83|648.03|650.83|648.03|650.83|648.03|0
1651795070000|2022-05-05 23:57:50|650.74|647.94|650.63|647.83|650.74|647.94|650.63|647.83|0
1651795080000|2022-05-05 23:58:00|649.84|647.04|649.84|647.04|649.84|647.04|649.84|647.04|0
1651795090000|2022-05-05 23:58:10|649.64|646.84|650.04|647.24|650.04|647.24|649.64|646.84|0
1651795100000|2022-05-05 23:58:20|650.43|647.63|650.43|647.63|650.43|647.63|650.43|647.63|0
1651795110000|2022-05-05 23:58:30|650.34|647.54|650.24|647.44|650.34|647.54|650.24|647.44|0
1651795120000|2022-05-05 23:58:40|650.34|647.54|650.43|647.63|650.43|647.63|650.34|647.54|0
1651795130000|2022-05-05 23:58:50|650.34|647.54|650.34|647.54|650.34|647.54|650.34|647.54|0
1651795140000|2022-05-05 23:59:00|650.24|647.44|649.84|647.04|650.24|647.44|649.84|647.04|0
1651795150000|2022-05-05 23:59:10|650.04|647.24|649.84|647.04|650.04|647.24|649.84|647.04|0
1651795160000|2022-05-05 23:59:20|650.04|647.24|650.24|647.44|650.24|647.44|650.04|647.24|0
1651795170000|2022-05-05 23:59:30|650.43|647.63|650.43|647.63|650.43|647.63|650.43|647.63|0
1651795180000|2022-05-05 23:59:40|650.23|647.43|650.43|647.63|650.63|647.83|650.23|647.43|0
1651795190000|2022-05-05 23:59:50|650.63|647.83|650.43|647.63|650.63|647.83|650.23|647.43|0
1651795200000|2022-05-06 00:00:00|649.84|647.04|650.04|647.24|650.23|647.43|649.84|647.04|0
1651795210000|2022-05-06 00:00:10|649.94|647.14|649.34|646.54|649.94|647.14|649.34|646.54|0
1651795220000|2022-05-06 00:00:20|649.44|646.64|649.24|646.44|649.44|646.64|649.24|646.44|0
1651795230000|2022-05-06 00:00:30|649.44|646.64|649.24|646.44|649.44|646.64|649.24|646.44|0
1651795240000|2022-05-06 00:00:40|649.04|646.24|649.44|646.64|649.44|646.64|649.04|646.24|0
1651795250000|2022-05-06 00:00:50|649.64|646.84|649.54|646.74|649.64|646.84|649.54|646.74|0
1651795260000|2022-05-06 00:01:00|649.84|647.04|650.23|647.43|650.23|647.43|649.84|647.04|0
1651795270000|2022-05-06 00:01:10|650.43|647.63|650.14|647.34|650.43|647.63|650.14|647.34|0
1651795280000|2022-05-06 00:01:20|650.23|647.43|650.04|647.24|650.23|647.43|650.04|647.24|0
1651795290000|2022-05-06 00:01:30|650.43|647.63|650.23|647.43|650.54|647.74|650.23|647.43|0
1651795300000|2022-05-06 00:01:40|650.63|647.83|651.03|648.23|651.03|648.23|650.63|647.83|0
1651795310000|2022-05-06 00:01:50|651.23|648.43|651.63|648.83|651.63|648.83|651.23|648.43|0
1651795320000|2022-05-06 00:02:00|651.53|648.73|651.63|648.83|651.83|649.03|651.53|648.73|0
1651795330000|2022-05-06 00:02:10|651.83|649.03|651.63|648.83|651.83|649.03|651.63|648.83|0
1651795340000|2022-05-06 00:02:20|651.83|649.03|652.73|649.93|652.73|649.93|651.83|649.03|0
1651795350000|2022-05-06 00:02:30|653.02|650.22|653.22|650.42|653.22|650.42|652.93|650.13|0
1651795360000|2022-05-06 00:02:40|653.02|650.22|653.02|650.22|653.02|650.22|652.82|650.02|0
1651795370000|2022-05-06 00:02:50|653.13|650.33|653.02|650.22|653.13|650.33|653.02|650.22|0
1651795380000|2022-05-06 00:03:00|653.22|650.42|653.42|650.62|653.62|650.82|653.22|650.42|0
1651795390000|2022-05-06 00:03:10|653.73|650.93|653.73|650.93|653.73|650.93|653.73|650.93|0
1651795400000|2022-05-06 00:03:20|653.93|651.13|653.62|650.82|653.93|651.13|653.62|650.82|0
1651795410000|2022-05-06 00:03:30|654.02|651.22|654.42|651.62|654.42|651.62|654.02|651.22|0
1651795420000|2022-05-06 00:03:40|654.22|651.42|654.02|651.22|654.22|651.42|654.02|651.22|0
1651795430000|2022-05-06 00:03:50|654.22|651.42|654.42|651.62|654.42|651.62|654.22|651.42|0
1651795440000|2022-05-06 00:04:00|654.22|651.42|653.82|651.02|654.22|651.42|653.82|651.02|0
1651795450000|2022-05-06 00:04:10|653.62|650.82|653.82|651.02|653.82|651.02|653.62|650.82|0
1651795460000|2022-05-06 00:04:20|653.62|650.82|653.42|650.62|653.62|650.82|653.42|650.62|0
1651795470000|2022-05-06 00:04:30|653.62|650.82|653.82|651.02|653.82|651.02|653.62|650.82|0
1651795480000|2022-05-06 00:04:40|653.62|650.82|653.62|650.82|653.62|650.82|653.62|650.82|0
1651795490000|2022-05-06 00:04:50|653.42|650.62|653.53|650.73|653.53|650.73|653.42|650.62|0
1651795500000|2022-05-06 00:05:00|653.82|651.02|656.02|653.22|656.02|653.22|653.82|651.02|0
1651795510000|2022-05-06 00:05:10|655.82|653.02|655.82|653.02|655.82|653.02|655.62|652.82|0
1651795520000|2022-05-06 00:05:20|655.92|653.12|655.72|652.92|655.92|653.12|655.62|652.82|0
1651795530000|2022-05-06 00:05:30|655.62|652.82|656.02|653.22|656.02|653.22|655.62|652.82|0
1651795540000|2022-05-06 00:05:40|655.92|653.12|655.82|653.02|655.92|653.12|655.82|653.02|0
1651795550000|2022-05-06 00:05:50|656.02|653.22|656.82|654.02|656.82|654.02|656.02|653.22|0
1651795560000|2022-05-06 00:06:00|656.32|653.52|656.52|653.72|656.62|653.82|656.32|653.52|0
1651795570000|2022-05-06 00:06:10|656.62|653.82|656.82|654.02|656.82|654.02|656.62|653.82|0
1651795580000|2022-05-06 00:06:20|656.62|653.82|656.82|654.02|656.82|654.02|656.62|653.82|0
1651795590000|2022-05-06 00:06:30|656.42|653.62|656.82|654.02|656.82|654.02|656.42|653.62|0
1651795600000|2022-05-06 00:06:40|657.02|654.22|657.42|654.62|657.42|654.62|657.02|654.22|0
1651795610000|2022-05-06 00:06:50|657.62|654.82|657.62|654.82|657.62|654.82|657.52|654.72|0
1651795620000|2022-05-06 00:07:00|657.82|655.02|657.82|655.02|657.82|655.02|657.82|655.02|0
1651795630000|2022-05-06 00:07:10|658.02|655.22|658.42|655.62|658.42|655.62|658.02|655.22|0
1651795640000|2022-05-06 00:07:20|658.82|656.02|658.52|655.72|658.82|656.02|658.52|655.72|0
1651795650000|2022-05-06 00:07:30|658.42|655.62|658.42|655.62|658.62|655.82|658.42|655.62|0
1651795660000|2022-05-06 00:07:40|658.82|656.02|659.42|656.62|659.73|656.93|658.82|656.02|0
1651795670000|2022-05-06 00:07:50|659.33|656.53|659.42|656.62|659.42|656.62|659.33|656.53|0
1651795680000|2022-05-06 00:08:00|659.62|656.82|659.22|656.42|659.62|656.82|659.22|656.42|0
1651795690000|2022-05-06 00:08:10|659.02|656.22|659.22|656.42|659.22|656.42|659.02|656.22|0
1651795700000|2022-05-06 00:08:20|659.02|656.22|659.02|656.22|659.22|656.42|659.02|656.22|0
1651795710000|2022-05-06 00:08:30|659.22|656.42|659.22|656.42|659.42|656.62|659.22|656.42|0
1651795720000|2022-05-06 00:08:40|658.42|655.62|658.62|655.82|658.62|655.82|658.42|655.62|0
1651795730000|2022-05-06 00:08:50|658.52|655.72|658.42|655.62|658.52|655.72|658.42|655.62|0
1651795740000|2022-05-06 00:09:00|658.62|655.82|658.22|655.42|658.62|655.82|658.22|655.42|0
1651795750000|2022-05-06 00:09:10|658.42|655.62|659.02|656.22|659.02|656.22|658.42|655.62|0
1651795760000|2022-05-06 00:09:20|659.22|656.42|659.02|656.22|659.22|656.42|659.02|656.22|0
1651795770000|2022-05-06 00:09:30|659.13|656.33|659.22|656.42|659.22|656.42|659.02|656.22|0
1651795780000|2022-05-06 00:09:40|659.02|656.22|658.02|655.22|659.22|656.42|658.02|655.22|0
1651795790000|2022-05-06 00:09:50|657.82|655.02|657.92|655.12|657.92|655.12|657.72|654.92|0
1651795800000|2022-05-06 00:10:00|658.02|655.22|658.22|655.42|658.22|655.42|657.82|655.02|0
1651795810000|2022-05-06 00:10:10|657.82|655.02|658.22|655.42|658.22|655.42|657.82|655.02|0
1651795820000|2022-05-06 00:10:20|658.02|655.22|658.12|655.32|658.22|655.42|658.02|655.22|0
1651795830000|2022-05-06 00:10:30|657.82|655.02|657.62|654.82|657.82|655.02|657.62|654.82|0
1651795840000|2022-05-06 00:10:40|657.82|655.02|658.22|655.42|658.22|655.42|657.82|655.02|0
1651795850000|2022-05-06 00:10:50|658.02|655.22|658.22|655.42|658.22|655.42|657.82|655.02|0
1651795860000|2022-05-06 00:11:00|658.02|655.22|658.22|655.42|658.22|655.42|657.82|655.02|0
1651795870000|2022-05-06 00:11:10|658.62|655.82|658.62|655.82|658.62|655.82|658.42|655.62|0
1651795880000|2022-05-06 00:11:20|658.82|656.02|658.82|656.02|658.92|656.12|658.82|656.02|0
1651795890000|2022-05-06 00:11:30|658.72|655.92|658.62|655.82|658.82|656.02|658.62|655.82|0
1651795900000|2022-05-06 00:11:40|658.22|655.42|658.02|655.22|658.22|655.42|658.02|655.22|0
1651795910000|2022-05-06 00:11:50|658.22|655.42|658.52|655.72|658.62|655.82|658.22|655.42|0
1651795920000|2022-05-06 00:12:00|658.42|655.62|658.42|655.62|658.62|655.82|658.42|655.62|0
1651795930000|2022-05-06 00:12:10|658.12|655.32|658.62|655.82|658.82|656.02|658.12|655.32|0
1651795940000|2022-05-06 00:12:20|658.42|655.62|658.42|655.62|658.52|655.72|658.42|655.62|0
1651795950000|2022-05-06 00:12:30|658.22|655.42|658.02|655.22|658.22|655.42|658.02|655.22|0
1651795960000|2022-05-06 00:12:40|658.42|655.62|658.32|655.52|658.42|655.62|658.32|655.52|0
1651795970000|2022-05-06 00:12:50|659.82|657.02|659.82|657.02|660.13|657.33|659.82|657.02|0
1651795980000|2022-05-06 00:13:00|660.02|657.22|660.02|657.22|660.22|657.42|659.73|656.93|0
1651795990000|2022-05-06 00:13:10|660.42|657.62|660.62|657.82|660.62|657.82|660.42|657.62|0
1651796000000|2022-05-06 00:13:20|660.22|657.42|660.22|657.42|660.22|657.42|660.22|657.42|0
1651796010000|2022-05-06 00:13:30|660.02|657.22|660.22|657.42|660.22|657.42|660.02|657.22|0
1651796020000|2022-05-06 00:13:40|660.42|657.62|660.42|657.62|660.62|657.82|660.42|657.62|0
1651796030000|2022-05-06 00:13:50|660.22|657.42|660.22|657.42|660.42|657.62|660.22|657.42|0
1651796040000|2022-05-06 00:14:00|660.42|657.62|660.62|657.82|660.62|657.82|660.42|657.62|0
1651796050000|2022-05-06 00:14:10|661.03|658.23|660.73|657.93|661.63|658.83|660.73|657.93|0
1651796060000|2022-05-06 00:14:20|660.62|657.82|661.83|659.03|661.83|659.03|660.62|657.82|0
1651796070000|2022-05-06 00:14:30|662.43|659.63|662.03|659.23|662.43|659.63|662.03|659.23|0
1651796080000|2022-05-06 00:14:40|662.43|659.63|662.43|659.63|662.43|659.63|662.23|659.43|0
1651796090000|2022-05-06 00:14:50|662.03|659.23|661.83|659.03|662.03|659.23|661.83|659.03|0
1651796100000|2022-05-06 00:15:00|662.03|659.23|661.93|659.13|662.03|659.23|661.73|658.93|0
1651796110000|2022-05-06 00:15:10|661.23|658.43|661.02|658.22|661.53|658.73|661.02|658.22|0
1651796120000|2022-05-06 00:15:20|660.82|658.02|660.02|657.22|660.82|658.02|660.02|657.22|0
1651796130000|2022-05-06 00:15:30|660.62|657.82|660.22|657.42|661.02|658.22|660.22|657.42|0
1651796140000|2022-05-06 00:15:40|660.33|657.53|660.42|657.62|660.42|657.62|660.22|657.42|0
1651796150000|2022-05-06 00:15:50|660.62|657.82|660.22|657.42|660.62|657.82|660.22|657.42|0
1651796160000|2022-05-06 00:16:00|660.42|657.62|660.02|657.22|660.42|657.62|660.02|657.22|0
1651796170000|2022-05-06 00:16:10|659.82|657.02|659.82|657.02|659.82|657.02|659.82|657.02|0
1651796180000|2022-05-06 00:16:20|659.93|657.13|660.22|657.42|660.22|657.42|659.82|657.02|0
1651796190000|2022-05-06 00:16:30|660.42|657.62|660.22|657.42|660.42|657.62|660.02|657.22|0
1651796200000|2022-05-06 00:16:40|660.02|657.22|659.82|657.02|660.02|657.22|659.82|657.02|0
1651796210000|2022-05-06 00:16:50|660.02|657.22|659.62|656.82|660.02|657.22|659.62|656.82|0
1651796220000|2022-05-06 00:17:00|659.22|656.42|659.22|656.42|659.22|656.42|659.22|656.42|0
1651796230000|2022-05-06 00:17:10|659.02|656.22|659.02|656.22|659.22|656.42|659.02|656.22|0
1651796240000|2022-05-06 00:17:20|658.82|656.02|658.62|655.82|658.82|656.02|658.62|655.82|0
1651796250000|2022-05-06 00:17:30|659.22|656.42|659.02|656.22|659.22|656.42|659.02|656.22|0
1651796260000|2022-05-06 00:17:40|658.62|655.82|658.62|655.82|658.62|655.82|658.62|655.82|0
1651796270000|2022-05-06 00:17:50|658.82|656.02|657.72|654.92|658.82|656.02|657.72|654.92|0
1651796280000|2022-05-06 00:18:00|657.82|655.02|658.22|655.42|658.22|655.42|657.82|655.02|0
1651796290000|2022-05-06 00:18:10|658.42|655.62|658.62|655.82|658.62|655.82|658.42|655.62|0
1651796300000|2022-05-06 00:18:20|658.42|655.62|658.22|655.42|658.42|655.62|658.22|655.42|0
1651796310000|2022-05-06 00:18:30|658.42|655.62|658.22|655.42|658.42|655.62|658.22|655.42|0
1651796320000|2022-05-06 00:18:40|658.02|655.22|658.02|655.22|658.02|655.22|657.82|655.02|0
1651796330000|2022-05-06 00:18:50|658.22|655.42|658.32|655.52|658.32|655.52|658.22|655.42|0
1651796340000|2022-05-06 00:19:00|658.22|655.42|657.82|655.02|658.22|655.42|657.72|654.92|0
1651796350000|2022-05-06 00:19:10|656.02|653.22|655.42|652.62|656.02|653.22|655.42|652.62|0
1651796360000|2022-05-06 00:19:20|655.22|652.42|655.42|652.62|655.42|652.62|655.22|652.42|0
1651796370000|2022-05-06 00:19:30|655.62|652.82|656.02|653.22|656.02|653.22|655.62|652.82|0
1651796380000|2022-05-06 00:19:40|656.22|653.42|656.02|653.22|656.42|653.62|656.02|653.22|0
1651796390000|2022-05-06 00:19:50|655.92|653.12|655.82|653.02|655.92|653.12|655.42|652.62|0
1651796400000|2022-05-06 00:20:00|655.62|652.82|655.82|653.02|656.02|653.22|655.62|652.82|0
1651796410000|2022-05-06 00:20:10|655.62|652.82|656.02|653.22|656.02|653.22|655.62|652.82|0
1651796420000|2022-05-06 00:20:20|656.12|653.32|656.12|653.32|656.12|653.32|656.12|653.32|0
1651796430000|2022-05-06 00:20:30|655.62|652.82|655.62|652.82|655.82|653.02|655.62|652.82|0
1651796440000|2022-05-06 00:20:40|655.82|653.02|655.92|653.12|655.92|653.12|655.82|653.02|0
1651796450000|2022-05-06 00:20:50|655.82|653.02|655.82|653.02|655.82|653.02|655.82|653.02|0
1651796460000|2022-05-06 00:21:00|655.92|653.12|655.22|652.42|655.92|653.12|655.22|652.42|0
1651796470000|2022-05-06 00:21:10|655.32|652.52|655.22|652.42|655.42|652.62|655.22|652.42|0
1651796480000|2022-05-06 00:21:20|655.42|652.62|655.62|652.82|655.62|652.82|655.42|652.62|0
1651796490000|2022-05-06 00:21:30|655.22|652.42|655.02|652.22|655.22|652.42|655.02|652.22|0
1651796500000|2022-05-06 00:21:40|655.22|652.42|655.42|652.62|655.42|652.62|655.02|652.22|0
1651796510000|2022-05-06 00:21:50|655.52|652.72|655.42|652.62|655.62|652.82|655.42|652.62|0
1651796520000|2022-05-06 00:22:00|655.12|652.32|655.02|652.22|655.12|652.32|655.02|652.22|0
1651796530000|2022-05-06 00:22:10|655.22|652.42|655.22|652.42|655.22|652.42|655.12|652.32|0
1651796540000|2022-05-06 00:22:20|655.42|652.62|655.22|652.42|655.42|652.62|655.22|652.42|0
1651796550000|2022-05-06 00:22:30|655.02|652.22|655.12|652.32|655.22|652.42|655.02|652.22|0
1651796560000|2022-05-06 00:22:40|654.92|652.12|654.82|652.02|654.92|652.12|654.82|652.02|0
1651796570000|2022-05-06 00:22:50|654.42|651.62|654.42|651.62|654.42|651.62|654.22|651.42|0
1651796580000|2022-05-06 00:23:00|654.32|651.52|654.52|651.72|654.52|651.72|654.22|651.42|0
1651796590000|2022-05-06 00:23:10|654.42|651.62|654.42|651.62|654.62|651.82|654.22|651.42|0
1651796600000|2022-05-06 00:23:20|654.22|651.42|654.42|651.62|654.42|651.62|654.22|651.42|0
1651796610000|2022-05-06 00:23:30|654.62|651.82|654.42|651.62|654.82|652.02|654.42|651.62|0
1651796620000|2022-05-06 00:23:40|654.52|651.72|654.62|651.82|654.72|651.92|654.52|651.72|0
1651796630000|2022-05-06 00:23:50|654.42|651.62|654.62|651.82|654.62|651.82|654.42|651.62|0
1651796640000|2022-05-06 00:24:00|654.72|651.92|654.72|651.92|654.82|652.02|654.72|651.92|0
1651796650000|2022-05-06 00:24:10|654.82|652.02|655.02|652.22|655.02|652.22|654.82|652.02|0
1651796660000|2022-05-06 00:24:20|654.82|652.02|654.62|651.82|654.82|652.02|654.62|651.82|0
1651796670000|2022-05-06 00:24:30|654.82|652.02|655.32|652.52|655.32|652.52|654.82|652.02|0
1651796680000|2022-05-06 00:24:40|655.41|652.61|655.52|652.72|655.52|652.72|655.41|652.61|0
1651796690000|2022-05-06 00:24:50|655.61|652.81|655.81|653.01|655.81|653.01|655.61|652.81|0
1651796700000|2022-05-06 00:25:00|656.01|653.21|656.01|653.21|656.01|653.21|656.01|653.21|0
1651796710000|2022-05-06 00:25:10|656.12|653.32|656.01|653.21|656.21|653.41|656.01|653.21|0
1651796720000|2022-05-06 00:25:20|655.81|653.01|655.72|652.92|655.81|653.01|655.72|652.92|0
1651796730000|2022-05-06 00:25:30|655.81|653.01|655.61|652.81|655.81|653.01|655.61|652.81|0
1651796740000|2022-05-06 00:25:40|655.52|652.72|655.52|652.72|655.52|652.72|655.52|652.72|0
1651796750000|2022-05-06 00:25:50|655.41|652.61|655.41|652.61|655.41|652.61|655.32|652.52|0
1651796760000|2022-05-06 00:26:00|655.61|652.81|656.21|653.41|656.21|653.41|655.61|652.81|0
1651796770000|2022-05-06 00:26:10|656.01|653.21|656.01|653.21|656.01|653.21|655.81|653.01|0
1651796780000|2022-05-06 00:26:20|656.12|653.32|656.01|653.21|656.12|653.32|656.01|653.21|0
1651796790000|2022-05-06 00:26:30|656.21|653.41|656.21|653.41|656.21|653.41|656.21|653.41|0
1651796800000|2022-05-06 00:26:40|656.01|653.21|655.81|653.01|656.01|653.21|655.81|653.01|0
1651796810000|2022-05-06 00:26:50|656.01|653.21|656.01|653.21|656.01|653.21|655.81|653.01|0
1651796820000|2022-05-06 00:27:00|655.81|653.01|656.01|653.21|656.01|653.21|655.72|652.92|0
1651796830000|2022-05-06 00:27:10|655.92|653.12|656.12|653.32|656.12|653.32|655.92|653.12|0
1651796840000|2022-05-06 00:27:20|656.01|653.21|656.01|653.21|656.01|653.21|655.92|653.12|0
1651796850000|2022-05-06 00:27:30|655.92|653.12|655.61|652.81|655.92|653.12|655.61|652.81|0
1651796860000|2022-05-06 00:27:40|655.81|653.01|655.21|652.41|655.81|653.01|655.21|652.41|0
1651796870000|2022-05-06 00:27:50|655.61|652.81|655.52|652.72|655.61|652.81|655.32|652.52|0
1651796880000|2022-05-06 00:28:00|655.21|652.41|655.41|652.61|655.41|652.61|655.21|652.41|0
1651796890000|2022-05-06 00:28:10|655.61|652.81|655.81|653.01|655.81|653.01|655.61|652.81|0
1651796900000|2022-05-06 00:28:20|655.61|652.81|655.61|652.81|655.81|653.01|655.61|652.81|0
1651796910000|2022-05-06 00:28:30|655.32|652.52|655.41|652.61|655.41|652.61|655.32|652.52|0
1651796920000|2022-05-06 00:28:40|655.61|652.81|655.81|653.01|655.81|653.01|655.61|652.81|0
1651796930000|2022-05-06 00:28:50|655.72|652.92|655.81|653.01|655.81|653.01|655.72|652.92|0
1651796940000|2022-05-06 00:29:00|655.61|652.81|655.61|652.81|655.81|653.01|655.61|652.81|0
1651796950000|2022-05-06 00:29:10|655.41|652.61|655.72|652.92|655.81|653.01|655.41|652.61|0
1651796960000|2022-05-06 00:29:20|655.61|652.81|655.61|652.81|655.72|652.92|655.61|652.81|0
1651796970000|2022-05-06 00:29:30|655.72|652.92|655.61|652.81|655.72|652.92|655.61|652.81|0
1651796980000|2022-05-06 00:29:40|655.81|653.01|656.01|653.21|656.01|653.21|655.61|652.81|0
1651796990000|2022-05-06 00:29:50|655.81|653.01|655.81|653.01|655.81|653.01|655.81|653.01|0
1651797000000|2022-05-06 00:30:00|656.01|653.21|656.12|653.32|656.12|653.32|656.01|653.21|0
1651797010000|2022-05-06 00:30:10|656.52|653.72|656.21|653.41|656.61|653.81|656.21|653.41|0
1651797020000|2022-05-06 00:30:20|656.41|653.61|656.21|653.41|656.41|653.61|656.01|653.21|0
1651797030000|2022-05-06 00:30:30|656.52|653.72|656.81|654.01|656.81|654.01|656.52|653.72|0
1651797040000|2022-05-06 00:30:40|656.61|653.81|656.81|654.01|656.81|654.01|656.61|653.81|0
1651797050000|2022-05-06 00:30:50|656.72|653.92|657.01|654.21|657.01|654.21|656.72|653.92|0
1651797060000|2022-05-06 00:31:00|657.12|654.32|657.21|654.41|657.21|654.41|657.12|654.32|0
1651797070000|2022-05-06 00:31:10|657.12|654.32|657.12|654.32|657.12|654.32|657.12|654.32|0
1651797080000|2022-05-06 00:31:20|657.21|654.41|658.01|655.21|658.01|655.21|657.21|654.41|0
1651797090000|2022-05-06 00:31:30|657.61|654.81|658.21|655.41|658.21|655.41|657.61|654.81|0
1651797100000|2022-05-06 00:31:40|658.41|655.61|658.81|656.01|658.81|656.01|658.21|655.41|0
1651797110000|2022-05-06 00:31:50|659.02|656.22|659.02|656.22|659.02|656.22|658.92|656.12|0
1651797120000|2022-05-06 00:32:00|658.81|656.01|658.81|656.01|658.81|656.01|658.81|656.01|0
1651797130000|2022-05-06 00:32:10|658.72|655.92|658.81|656.01|658.81|656.01|658.72|655.92|0
1651797140000|2022-05-06 00:32:20|658.61|655.81|658.21|655.41|658.61|655.81|658.21|655.41|0
1651797150000|2022-05-06 00:32:30|657.81|655.01|658.41|655.61|658.41|655.61|657.81|655.01|0
1651797160000|2022-05-06 00:32:40|658.61|655.81|658.61|655.81|658.61|655.81|658.61|655.81|0
1651797180000|2022-05-06 00:33:00|658.72|655.92|658.72|655.92|658.72|655.92|658.72|655.92|0
1651797190000|2022-05-06 00:33:10|659.01|656.21|659.42|656.62|659.42|656.62|659.01|656.21|0
1651797200000|2022-05-06 00:33:20|659.22|656.42|658.81|656.01|659.22|656.42|658.81|656.01|0
1651797210000|2022-05-06 00:33:30|658.61|655.81|658.01|655.21|658.61|655.81|658.01|655.21|0
1651797230000|2022-05-06 00:33:50|658.21|655.41|658.61|655.81|658.61|655.81|658.21|655.41|0
1651797240000|2022-05-06 00:34:00|658.72|655.92|658.61|655.81|658.72|655.92|658.52|655.72|0
1651797250000|2022-05-06 00:34:10|658.81|656.01|658.81|656.01|658.81|656.01|658.81|656.01|0
1651797260000|2022-05-06 00:34:20|659.01|656.21|659.12|656.32|659.12|656.32|659.01|656.21|0
1651797270000|2022-05-06 00:34:30|659.01|656.21|658.92|656.12|659.01|656.21|658.92|656.12|0
1651797280000|2022-05-06 00:34:40|658.21|655.41|658.21|655.41|658.21|655.41|658.01|655.21|0
1651797290000|2022-05-06 00:34:50|658.32|655.52|658.21|655.41|658.41|655.61|658.21|655.41|0
1651797300000|2022-05-06 00:35:00|658.41|655.61|658.21|655.41|658.41|655.61|658.21|655.41|0
1651797310000|2022-05-06 00:35:10|658.61|655.81|658.81|656.01|658.81|656.01|658.61|655.81|0
1651797320000|2022-05-06 00:35:20|658.92|656.12|659.01|656.21|659.21|656.41|658.92|656.12|0
1651797330000|2022-05-06 00:35:30|659.12|656.32|659.12|656.32|659.12|656.32|659.12|656.32|0
1651797340000|2022-05-06 00:35:40|659.01|656.21|658.61|655.81|659.21|656.41|658.61|655.81|0
1651797350000|2022-05-06 00:35:50|658.52|655.72|658.61|655.81|658.61|655.81|658.52|655.72|0
1651797360000|2022-05-06 00:36:00|658.81|656.01|658.32|655.52|658.81|656.01|658.32|655.52|0
1651797370000|2022-05-06 00:36:10|658.41|655.61|658.41|655.61|658.41|655.61|658.41|655.61|0
1651797380000|2022-05-06 00:36:20|658.32|655.52|658.41|655.61|658.41|655.61|658.32|655.52|0
1651797390000|2022-05-06 00:36:30|658.61|655.81|658.81|656.01|659.01|656.21|658.61|655.81|0
1651797400000|2022-05-06 00:36:40|658.61|655.81|658.81|656.01|658.81|656.01|658.61|655.81|0
1651797410000|2022-05-06 00:36:50|659.01|656.21|658.72|655.92|659.01|656.21|658.72|655.92|0
1651797420000|2022-05-06 00:37:00|658.61|655.81|658.61|655.81|658.61|655.81|658.41|655.61|0
1651797430000|2022-05-06 00:37:10|658.41|655.61|658.61|655.81|658.61|655.81|658.41|655.61|0
1651797440000|2022-05-06 00:37:20|658.01|655.21|658.61|655.81|658.61|655.81|658.01|655.21|0
1651797450000|2022-05-06 00:37:30|658.41|655.61|658.41|655.61|658.41|655.61|658.41|655.61|0
1651797460000|2022-05-06 00:37:40|658.21|655.41|658.21|655.41|658.41|655.61|658.21|655.41|0
1651797470000|2022-05-06 00:37:50|658.01|655.21|659.41|656.61|659.41|656.61|658.01|655.21|0
1651797480000|2022-05-06 00:38:00|659.12|656.32|659.41|656.61|659.41|656.61|659.12|656.32|0
1651797490000|2022-05-06 00:38:10|659.32|656.52|659.01|656.21|659.32|656.52|659.01|656.21|0
1651797500000|2022-05-06 00:38:20|658.81|656.01|658.81|656.01|659.01|656.21|658.81|656.01|0
1651797510000|2022-05-06 00:38:30|659.01|656.21|659.01|656.21|659.01|656.21|659.01|656.21|0
1651797520000|2022-05-06 00:38:40|658.92|656.12|658.61|655.81|658.92|656.12|658.61|655.81|0
1651797530000|2022-05-06 00:38:50|659.21|656.41|659.61|656.81|659.61|656.81|659.21|656.41|0
1651797540000|2022-05-06 00:39:00|660.02|657.22|660.42|657.62|660.82|658.02|660.02|657.22|0
1651797550000|2022-05-06 00:39:10|660.62|657.82|660.62|657.82|660.62|657.82|660.62|657.82|0
1651797560000|2022-05-06 00:39:20|660.72|657.92|660.42|657.62|660.72|657.92|660.42|657.62|0
1651797570000|2022-05-06 00:39:30|660.22|657.42|660.22|657.42|660.22|657.42|660.22|657.42|0
1651797580000|2022-05-06 00:39:40|660.02|657.22|660.62|657.82|660.62|657.82|659.81|657.01|0
1651797590000|2022-05-06 00:39:50|660.42|657.62|660.22|657.42|660.42|657.62|660.22|657.42|0
1651797600000|2022-05-06 00:40:00|660.12|657.32|660.22|657.42|660.32|657.52|660.12|657.32|0
1651797610000|2022-05-06 00:40:10|660.32|657.52|660.22|657.42|660.32|657.52|660.02|657.22|0
1651797620000|2022-05-06 00:40:20|660.02|657.22|659.81|657.01|660.02|657.22|659.81|657.01|0
1651797630000|2022-05-06 00:40:30|659.92|657.12|660.22|657.42|660.22|657.42|659.92|657.12|0
1651797640000|2022-05-06 00:40:40|660.02|657.22|660.22|657.42|660.22|657.42|659.81|657.01|0
1651797650000|2022-05-06 00:40:50|660.02|657.22|660.02|657.22|660.02|657.22|660.02|657.22|0
1651797660000|2022-05-06 00:41:00|659.81|657.01|660.22|657.42|660.22|657.42|659.81|657.01|0
1651797670000|2022-05-06 00:41:10|660.02|657.22|659.81|657.01|660.02|657.22|659.61|656.81|0
1651797680000|2022-05-06 00:41:20|659.92|657.12|659.72|656.92|659.92|657.12|659.72|656.92|0
1651797690000|2022-05-06 00:41:30|659.81|657.01|660.22|657.42|660.22|657.42|659.81|657.01|0
1651797700000|2022-05-06 00:41:40|660.12|657.32|660.22|657.42|660.22|657.42|660.12|657.32|0
1651797710000|2022-05-06 00:41:50|660.01|657.21|659.72|656.92|660.01|657.21|659.72|656.92|0
1651797720000|2022-05-06 00:42:00|659.81|657.01|659.72|656.92|659.81|657.01|659.72|656.92|0
1651797730000|2022-05-06 00:42:10|659.61|656.81|659.61|656.81|659.61|656.81|659.61|656.81|0
1651797740000|2022-05-06 00:42:20|659.81|657.01|659.61|656.81|659.81|657.01|659.61|656.81|0
1651797750000|2022-05-06 00:42:30|659.81|657.01|659.81|657.01|659.81|657.01|659.41|656.61|0
1651797760000|2022-05-06 00:42:40|659.41|656.61|659.41|656.61|659.41|656.61|659.41|656.61|0
1651797770000|2022-05-06 00:42:50|659.32|656.52|659.21|656.41|659.32|656.52|659.21|656.41|0
1651797780000|2022-05-06 00:43:00|659.41|656.61|659.41|656.61|659.41|656.61|659.21|656.41|0
1651797790000|2022-05-06 00:43:10|660.01|657.21|659.81|657.01|660.01|657.21|659.81|657.01|0
1651797800000|2022-05-06 00:43:20|659.92|657.12|660.01|657.21|660.01|657.21|659.81|657.01|0
1651797810000|2022-05-06 00:43:30|659.81|657.01|659.81|657.01|660.01|657.21|659.81|657.01|0
1651797820000|2022-05-06 00:43:40|659.92|657.12|659.81|657.01|659.92|657.12|659.81|657.01|0
1651797830000|2022-05-06 00:43:50|659.61|656.81|659.61|656.81|659.61|656.81|659.61|656.81|0
1651797840000|2022-05-06 00:44:00|659.41|656.61|659.41|656.61|659.61|656.81|659.21|656.41|0
1651797850000|2022-05-06 00:44:10|660.01|657.21|659.81|657.01|660.01|657.21|659.81|657.01|0
1651797860000|2022-05-06 00:44:20|659.92|657.12|659.81|657.01|659.92|657.12|659.81|657.01|0
1651797870000|2022-05-06 00:44:30|660.01|657.21|660.01|657.21|660.01|657.21|659.81|657.01|0
1651797880000|2022-05-06 00:44:40|659.81|657.01|659.41|656.61|659.81|657.01|659.41|656.61|0
1651797890000|2022-05-06 00:44:50|659.21|656.41|659.61|656.81|659.81|657.01|659.21|656.41|0
1651797900000|2022-05-06 00:45:00|660.01|657.21|660.21|657.41|660.21|657.41|660.01|657.21|0
1651797910000|2022-05-06 00:45:10|660.01|657.21|660.12|657.32|660.21|657.41|660.01|657.21|0
1651797920000|2022-05-06 00:45:20|659.81|657.01|659.61|656.81|659.81|657.01|659.52|656.72|0
1651797930000|2022-05-06 00:45:30|659.81|657.01|659.41|656.61|659.81|657.01|659.41|656.61|0
1651797940000|2022-05-06 00:45:40|659.61|656.81|660.21|657.41|660.21|657.41|659.61|656.81|0
1651797950000|2022-05-06 00:45:50|660.01|657.21|660.32|657.52|660.32|657.52|660.01|657.21|0
1651797960000|2022-05-06 00:46:00|661.02|658.22|661.22|658.42|661.22|658.42|660.82|658.02|0
1651797970000|2022-05-06 00:46:10|661.32|658.52|662.02|659.22|662.02|659.22|661.32|658.52|0
1651797980000|2022-05-06 00:46:20|661.82|659.02|661.72|658.92|661.82|659.02|661.62|658.82|0
1651797990000|2022-05-06 00:46:30|661.62|658.82|661.62|658.82|661.62|658.82|661.62|658.82|0
1651798000000|2022-05-06 00:46:40|661.52|658.72|660.41|657.61|661.52|658.72|660.41|657.61|0
1651798010000|2022-05-06 00:46:50|660.21|657.41|660.41|657.61|660.62|657.82|660.21|657.41|0
1651798020000|2022-05-06 00:47:00|660.32|657.52|659.72|656.92|660.41|657.61|659.72|656.92|0
1651798030000|2022-05-06 00:47:10|659.41|656.61|659.01|656.21|659.41|656.61|659.01|656.21|0
1651798040000|2022-05-06 00:47:20|659.21|656.41|658.81|656.01|659.21|656.41|658.81|656.01|0
1651798050000|2022-05-06 00:47:30|658.61|655.81|658.61|655.81|658.61|655.81|658.61|655.81|0
1651798060000|2022-05-06 00:47:40|659.12|656.32|659.21|656.41|659.21|656.41|659.01|656.21|0
1651798070000|2022-05-06 00:47:50|659.01|656.21|658.71|655.91|659.01|656.21|658.71|655.91|0
1651798080000|2022-05-06 00:48:00|658.61|655.81|659.01|656.21|659.01|656.21|658.61|655.81|0
1651798090000|2022-05-06 00:48:10|658.91|656.11|659.41|656.61|659.41|656.61|658.91|656.11|0
1651798100000|2022-05-06 00:48:20|659.32|656.52|659.32|656.52|659.41|656.61|659.32|656.52|0
1651798110000|2022-05-06 00:48:30|659.41|656.61|659.41|656.61|659.41|656.61|659.32|656.52|0
1651798120000|2022-05-06 00:48:40|659.52|656.72|659.41|656.61|659.52|656.72|659.41|656.61|0
1651798140000|2022-05-06 00:49:00|659.52|656.72|659.81|657.01|659.81|657.01|659.52|656.72|0
1651798150000|2022-05-06 00:49:10|660.01|657.21|660.21|657.41|660.21|657.41|660.01|657.21|0
1651798160000|2022-05-06 00:49:20|660.52|657.72|660.61|657.81|660.61|657.81|660.52|657.72|0
1651798170000|2022-05-06 00:49:30|660.41|657.61|660.32|657.52|660.52|657.72|660.32|657.52|0
1651798180000|2022-05-06 00:49:40|660.21|657.41|659.81|657.01|660.21|657.41|659.72|656.92|0
1651798190000|2022-05-06 00:49:50|660.01|657.21|659.92|657.12|660.01|657.21|659.92|657.12|0
1651798200000|2022-05-06 00:50:00|660.21|657.41|660.12|657.32|660.21|657.41|660.01|657.21|0
1651798210000|2022-05-06 00:50:10|660.32|657.52|660.82|658.02|660.82|658.02|660.32|657.52|0
1651798220000|2022-05-06 00:50:20|660.61|657.81|660.82|658.02|660.82|658.02|660.61|657.81|0
1651798230000|2022-05-06 00:50:30|661.02|658.22|660.72|657.92|661.02|658.22|660.72|657.92|0
1651798240000|2022-05-06 00:50:40|660.52|657.72|660.52|657.72|660.52|657.72|660.41|657.61|0
1651798250000|2022-05-06 00:50:50|660.32|657.52|659.61|656.81|660.32|657.52|659.61|656.81|0
1651798260000|2022-05-06 00:51:00|659.52|656.72|659.11|656.31|659.52|656.72|659.11|656.31|0
1651798270000|2022-05-06 00:51:10|658.91|656.11|659.11|656.31|659.21|656.41|658.91|656.11|0
1651798280000|2022-05-06 00:51:20|658.91|656.11|658.81|656.01|658.91|656.11|658.81|656.01|0
1651798290000|2022-05-06 00:51:30|659.01|656.21|659.21|656.41|659.21|656.41|659.01|656.21|0
1651798300000|2022-05-06 00:51:40|659.41|656.61|658.61|655.81|659.52|656.72|658.61|655.81|0
1651798310000|2022-05-06 00:51:50|658.51|655.71|658.41|655.61|658.51|655.71|658.41|655.61|0
1651798320000|2022-05-06 00:52:00|658.71|655.91|658.61|655.81|658.71|655.91|658.61|655.81|0
1651798330000|2022-05-06 00:52:10|658.81|656.01|658.71|655.91|658.81|656.01|658.61|655.81|0
1651798340000|2022-05-06 00:52:20|658.81|656.01|659.21|656.41|659.21|656.41|658.61|655.81|0
1651798350000|2022-05-06 00:52:30|659.01|656.21|659.21|656.41|659.21|656.41|659.01|656.21|0
1651798360000|2022-05-06 00:52:40|659.31|656.51|659.41|656.61|659.41|656.61|659.31|656.51|0
1651798370000|2022-05-06 00:52:50|659.51|656.71|660.41|657.61|660.41|657.61|659.51|656.71|0
1651798380000|2022-05-06 00:53:00|660.21|657.41|660.41|657.61|660.41|657.61|660.21|657.41|0
1651798390000|2022-05-06 00:53:10|660.52|657.72|660.61|657.81|660.61|657.81|660.41|657.61|0
1651798400000|2022-05-06 00:53:20|661.92|659.12|661.82|659.02|662.42|659.62|661.82|659.02|0
1651798410000|2022-05-06 00:53:30|661.42|658.62|661.01|658.21|661.42|658.62|661.01|658.21|0
1651798430000|2022-05-06 00:53:50|660.61|657.81|660.01|657.21|660.61|657.81|659.72|656.92|0
1651798440000|2022-05-06 00:54:00|660.12|657.32|660.12|657.32|660.21|657.41|660.12|657.32|0
1651798450000|2022-05-06 00:54:10|660.01|657.21|659.92|657.12|660.01|657.21|659.92|657.12|0
1651798460000|2022-05-06 00:54:20|660.01|657.21|660.41|657.61|660.61|657.81|660.01|657.21|0
1651798470000|2022-05-06 00:54:30|660.52|657.72|660.61|657.81|660.61|657.81|660.52|657.72|0
1651798480000|2022-05-06 00:54:40|660.81|658.01|661.52|658.72|661.52|658.72|660.81|658.01|0
1651798490000|2022-05-06 00:54:50|661.42|658.62|661.22|658.42|661.42|658.62|661.01|658.21|0
1651798500000|2022-05-06 00:55:00|661.01|658.21|661.22|658.42|661.82|659.02|661.01|658.21|0
1651798510000|2022-05-06 00:55:10|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1651798520000|2022-05-06 00:55:20|661.82|659.02|661.42|658.62|661.82|659.02|661.42|658.62|0
1651798530000|2022-05-06 00:55:30|661.22|658.42|660.92|658.12|661.22|658.42|660.92|658.12|0
1651798540000|2022-05-06 00:55:40|661.32|658.52|661.62|658.82|661.62|658.82|661.22|658.42|0
1651798550000|2022-05-06 00:55:50|663.42|660.62|663.02|660.22|663.42|660.62|663.02|660.22|0
1651798560000|2022-05-06 00:56:00|663.13|660.33|664.33|661.53|664.33|661.53|663.13|660.33|0
1651798570000|2022-05-06 00:56:10|664.23|661.43|664.63|661.83|664.63|661.83|664.23|661.43|0
1651798580000|2022-05-06 00:56:20|664.43|661.63|664.03|661.23|664.43|661.63|664.03|661.23|0
1651798590000|2022-05-06 00:56:30|664.23|661.43|664.83|662.03|664.83|662.03|664.23|661.43|0
1651798600000|2022-05-06 00:56:40|664.94|662.14|664.63|661.83|664.94|662.14|664.63|661.83|0
1651798610000|2022-05-06 00:56:50|665.03|662.23|665.03|662.23|665.03|662.23|664.83|662.03|0
1651798620000|2022-05-06 00:57:00|664.83|662.03|664.03|661.23|664.83|662.03|664.03|661.23|0
1651798630000|2022-05-06 00:57:10|664.23|661.43|664.23|661.43|664.23|661.43|664.23|661.43|0
1651798640000|2022-05-06 00:57:20|665.03|662.23|665.03|662.23|665.03|662.23|665.03|662.23|0
1651798650000|2022-05-06 00:57:30|664.83|662.03|665.03|662.23|665.03|662.23|664.74|661.94|0
1651798660000|2022-05-06 00:57:40|665.23|662.43|664.63|661.83|665.23|662.43|664.63|661.83|0
1651798670000|2022-05-06 00:57:50|664.83|662.03|664.74|661.94|664.83|662.03|664.74|661.94|0
1651798680000|2022-05-06 00:58:00|664.43|661.63|664.43|661.63|664.63|661.83|664.43|661.63|0
1651798690000|2022-05-06 00:58:10|664.33|661.53|664.33|661.53|664.33|661.53|664.23|661.43|0
1651798700000|2022-05-06 00:58:20|664.23|661.43|664.33|661.53|664.43|661.63|664.23|661.43|0
1651798710000|2022-05-06 00:58:30|664.03|661.23|664.63|661.83|664.63|661.83|664.03|661.23|0
1651798720000|2022-05-06 00:58:40|664.73|661.93|664.83|662.03|664.83|662.03|664.73|661.93|0
1651798730000|2022-05-06 00:58:50|664.73|661.93|664.83|662.03|664.83|662.03|664.73|661.93|0
1651798740000|2022-05-06 00:59:00|664.63|661.83|664.13|661.33|664.63|661.83|664.13|661.33|0
1651798750000|2022-05-06 00:59:10|664.03|661.23|664.23|661.43|664.23|661.43|663.83|661.03|0
1651798760000|2022-05-06 00:59:20|664.63|661.83|664.63|661.83|664.63|661.83|664.63|661.83|0
1651798770000|2022-05-06 00:59:30|664.43|661.63|663.83|661.03|664.43|661.63|663.83|661.03|0
1651798780000|2022-05-06 00:59:40|663.62|660.82|663.62|660.82|663.62|660.82|663.62|660.82|0
1651798790000|2022-05-06 00:59:50|663.42|660.62|663.62|660.82|663.62|660.82|663.42|660.62|0
1651798800000|2022-05-06 01:00:00|663.83|661.03|663.62|660.82|663.83|661.03|663.62|660.82|0
1651798810000|2022-05-06 01:00:10|663.53|660.73|662.82|660.02|663.53|660.73|662.82|660.02|0
1651798820000|2022-05-06 01:00:20|662.72|659.92|662.82|660.02|662.82|660.02|662.62|659.82|0
1651798830000|2022-05-06 01:00:30|663.02|660.22|663.62|660.82|663.62|660.82|663.02|660.22|0
1651798840000|2022-05-06 01:00:40|663.42|660.62|663.42|660.62|663.62|660.82|663.42|660.62|0
1651798850000|2022-05-06 01:00:50|663.22|660.42|663.22|660.42|663.22|660.42|663.13|660.33|0
1651798860000|2022-05-06 01:01:00|663.42|660.62|663.42|660.62|663.42|660.62|663.22|660.42|0
1651798870000|2022-05-06 01:01:10|663.62|660.82|663.83|661.03|663.83|661.03|663.62|660.82|0
1651798880000|2022-05-06 01:01:20|664.03|661.23|664.23|661.43|664.23|661.43|664.03|661.23|0
1651798890000|2022-05-06 01:01:30|664.43|661.63|664.23|661.43|664.43|661.63|664.13|661.33|0
1651798900000|2022-05-06 01:01:40|664.03|661.23|663.62|660.82|664.03|661.23|663.62|660.82|0
1651798910000|2022-05-06 01:01:50|663.42|660.62|663.33|660.53|663.42|660.62|663.33|660.53|0
1651798920000|2022-05-06 01:02:00|662.82|660.02|662.82|660.02|662.82|660.02|662.82|660.02|0
1651798930000|2022-05-06 01:02:10|662.62|659.82|661.82|659.02|662.62|659.82|661.82|659.02|0
1651798940000|2022-05-06 01:02:20|662.42|659.62|662.42|659.62|662.42|659.62|662.22|659.42|0
1651798950000|2022-05-06 01:02:30|662.72|659.92|663.02|660.22|663.02|660.22|662.72|659.92|0
1651798960000|2022-05-06 01:02:40|662.72|659.92|662.92|660.12|662.92|660.12|662.72|659.92|0
1651798970000|2022-05-06 01:02:50|663.02|660.22|662.82|660.02|663.02|660.22|662.82|660.02|0
1651798980000|2022-05-06 01:03:00|663.82|661.02|663.82|661.02|663.82|661.02|663.82|661.02|0
1651798990000|2022-05-06 01:03:10|663.73|660.93|663.02|660.22|663.73|660.93|663.02|660.22|0
1651799000000|2022-05-06 01:03:20|662.82|660.02|662.62|659.82|663.02|660.22|662.62|659.82|0
1651799010000|2022-05-06 01:03:30|662.82|660.02|662.62|659.82|662.82|660.02|662.62|659.82|0
1651799020000|2022-05-06 01:03:40|662.82|660.02|663.42|660.62|664.03|661.23|662.82|660.02|0
1651799030000|2022-05-06 01:03:50|663.22|660.42|663.22|660.42|663.42|660.62|663.22|660.42|0
1651799040000|2022-05-06 01:04:00|663.42|660.62|663.82|661.02|663.82|661.02|663.42|660.62|0
1651799050000|2022-05-06 01:04:10|663.62|660.82|663.53|660.73|663.82|661.02|663.53|660.73|0
1651799060000|2022-05-06 01:04:20|663.33|660.53|663.82|661.02|663.82|661.02|663.33|660.53|0
1651799070000|2022-05-06 01:04:30|664.33|661.53|664.43|661.63|664.43|661.63|664.33|661.53|0
1651799080000|2022-05-06 01:04:40|664.23|661.43|663.82|661.02|664.23|661.43|663.82|661.02|0
1651799090000|2022-05-06 01:04:50|663.93|661.13|664.13|661.33|664.13|661.33|663.82|661.02|0
1651799100000|2022-05-06 01:05:00|664.33|661.53|663.82|661.02|664.33|661.53|663.82|661.02|0
1651799110000|2022-05-06 01:05:10|664.03|661.23|664.03|661.23|664.03|661.23|663.82|661.02|0
1651799120000|2022-05-06 01:05:20|663.82|661.02|663.62|660.82|663.82|661.02|663.53|660.73|0
1651799130000|2022-05-06 01:05:30|663.42|660.62|663.33|660.53|663.42|660.62|663.22|660.42|0
1651799140000|2022-05-06 01:05:40|663.62|660.82|663.33|660.53|663.62|660.82|663.33|660.53|0
1651799150000|2022-05-06 01:05:50|663.02|660.22|663.02|660.22|663.02|660.22|663.02|660.22|0
1651799160000|2022-05-06 01:06:00|663.22|660.42|664.13|661.33|664.13|661.33|663.22|660.42|0
1651799170000|2022-05-06 01:06:10|664.23|661.43|664.23|661.43|664.43|661.63|664.23|661.43|0
1651799180000|2022-05-06 01:06:20|664.13|661.33|664.13|661.33|664.13|661.33|664.13|661.33|0
1651799190000|2022-05-06 01:06:30|663.62|660.82|664.23|661.43|664.23|661.43|663.62|660.82|0
1651799200000|2022-05-06 01:06:40|663.73|660.93|663.62|660.82|663.73|660.93|663.62|660.82|0
1651799210000|2022-05-06 01:06:50|663.22|660.42|663.42|660.62|663.42|660.62|663.02|660.22|0
1651799220000|2022-05-06 01:07:00|663.33|660.53|663.42|660.62|663.62|660.82|663.33|660.53|0
1651799230000|2022-05-06 01:07:10|663.33|660.53|662.02|659.22|663.33|660.53|662.02|659.22|0
1651799240000|2022-05-06 01:07:20|661.81|659.01|662.22|659.42|662.22|659.42|661.81|659.01|0
1651799250000|2022-05-06 01:07:30|662.01|659.21|662.01|659.21|662.01|659.21|662.01|659.21|0
1651799260000|2022-05-06 01:07:40|661.81|659.01|661.81|659.01|661.81|659.01|661.81|659.01|0
1651799270000|2022-05-06 01:07:50|662.01|659.21|661.81|659.01|662.01|659.21|661.81|659.01|0
1651799280000|2022-05-06 01:08:00|661.72|658.92|661.61|658.81|661.72|658.92|661.61|658.81|0
1651799290000|2022-05-06 01:08:10|661.72|658.92|662.01|659.21|662.01|659.21|661.61|658.81|0
1651799300000|2022-05-06 01:08:20|661.92|659.12|662.01|659.21|662.01|659.21|661.92|659.12|0
1651799310000|2022-05-06 01:08:30|662.22|659.42|662.32|659.52|662.32|659.52|662.22|659.42|0
1651799320000|2022-05-06 01:08:40|662.42|659.62|662.22|659.42|662.42|659.62|662.22|659.42|0
1651799330000|2022-05-06 01:08:50|661.92|659.12|661.61|658.81|661.92|659.12|661.61|658.81|0
1651799340000|2022-05-06 01:09:00|661.72|658.92|661.72|658.92|661.72|658.92|661.61|658.81|0
1651799350000|2022-05-06 01:09:10|662.01|659.21|662.01|659.21|662.22|659.42|662.01|659.21|0
1651799360000|2022-05-06 01:09:20|662.22|659.42|662.22|659.42|662.42|659.62|662.22|659.42|0
1651799370000|2022-05-06 01:09:30|661.81|659.01|662.22|659.42|662.42|659.62|661.81|659.01|0
1651799380000|2022-05-06 01:09:40|662.42|659.62|662.22|659.42|662.42|659.62|662.22|659.42|0
1651799390000|2022-05-06 01:09:50|662.42|659.62|662.42|659.62|662.62|659.82|662.42|659.62|0
1651799400000|2022-05-06 01:10:00|662.32|659.52|662.22|659.42|662.62|659.82|662.22|659.42|0
1651799410000|2022-05-06 01:10:10|662.32|659.52|662.82|660.02|662.82|660.02|662.32|659.52|0
1651799420000|2022-05-06 01:10:20|662.92|660.12|663.02|660.22|663.02|660.22|662.92|660.12|0
1651799430000|2022-05-06 01:10:30|662.72|659.92|662.62|659.82|662.72|659.92|662.52|659.72|0
1651799440000|2022-05-06 01:10:40|663.02|660.22|662.92|660.12|663.02|660.22|662.92|660.12|0
1651799450000|2022-05-06 01:10:50|662.82|660.02|662.82|660.02|662.82|660.02|662.62|659.82|0
1651799460000|2022-05-06 01:11:00|662.92|660.12|663.22|660.42|663.32|660.52|662.92|660.12|0
1651799470000|2022-05-06 01:11:10|663.02|660.22|662.42|659.62|663.02|660.22|662.42|659.62|0
1651799480000|2022-05-06 01:11:20|662.82|660.02|662.82|660.02|662.82|660.02|662.82|660.02|0
1651799490000|2022-05-06 01:11:30|662.92|660.12|662.52|659.72|662.92|660.12|662.52|659.72|0
1651799500000|2022-05-06 01:11:40|662.62|659.82|662.82|660.02|662.82|660.02|662.62|659.82|0
1651799510000|2022-05-06 01:11:50|663.02|660.22|663.02|660.22|663.02|660.22|663.02|660.22|0
1651799520000|2022-05-06 01:12:00|663.22|660.42|663.12|660.32|663.22|660.42|663.02|660.22|0
1651799530000|2022-05-06 01:12:10|663.42|660.62|663.73|660.93|663.82|661.02|663.42|660.62|0
1651799540000|2022-05-06 01:12:20|663.62|660.82|663.42|660.62|663.62|660.82|663.42|660.62|0
1651799550000|2022-05-06 01:12:30|663.22|660.42|663.22|660.42|663.22|660.42|663.22|660.42|0
1651799560000|2022-05-06 01:12:40|663.42|660.62|663.42|660.62|663.62|660.82|663.42|660.62|0
1651799570000|2022-05-06 01:12:50|663.02|660.22|663.52|660.72|663.52|660.72|663.02|660.22|0
1651799580000|2022-05-06 01:13:00|663.62|660.82|663.62|660.82|663.62|660.82|663.42|660.62|0
1651799590000|2022-05-06 01:13:10|663.82|661.02|664.02|661.22|664.02|661.22|663.82|661.02|0
1651799600000|2022-05-06 01:13:20|664.22|661.42|664.22|661.42|664.22|661.42|663.82|661.02|0
1651799610000|2022-05-06 01:13:30|664.63|661.83|664.63|661.83|664.63|661.83|664.63|661.83|0
1651799620000|2022-05-06 01:13:40|664.43|661.63|664.22|661.42|664.43|661.63|664.22|661.42|0
1651799630000|2022-05-06 01:13:50|664.43|661.63|665.03|662.23|665.03|662.23|664.33|661.53|0
1651799640000|2022-05-06 01:14:00|664.63|661.83|665.03|662.23|665.03|662.23|664.63|661.83|0
1651799650000|2022-05-06 01:14:10|665.23|662.43|665.23|662.43|665.23|662.43|665.23|662.43|0
1651799660000|2022-05-06 01:14:20|665.03|662.23|665.03|662.23|665.03|662.23|665.03|662.23|0
1651799670000|2022-05-06 01:14:30|664.83|662.03|665.13|662.33|665.13|662.33|664.83|662.03|0
1651799680000|2022-05-06 01:14:40|665.03|662.23|665.03|662.23|665.03|662.23|665.03|662.23|0
1651799690000|2022-05-06 01:14:50|664.63|661.83|665.23|662.43|665.23|662.43|664.63|661.83|0
1651799700000|2022-05-06 01:15:00|664.93|662.13|665.63|662.83|665.63|662.83|664.93|662.13|0
1651799710000|2022-05-06 01:15:10|666.04|663.24|666.24|663.44|666.44|663.64|666.04|663.24|0
1651799720000|2022-05-06 01:15:20|666.04|663.24|666.44|663.64|666.44|663.64|666.04|663.24|0
1651799730000|2022-05-06 01:15:30|666.24|663.44|666.03|663.23|666.24|663.44|666.03|663.23|0
1651799740000|2022-05-06 01:15:40|666.24|663.44|666.24|663.44|666.34|663.54|666.24|663.44|0
1651799750000|2022-05-06 01:15:50|666.64|663.84|666.24|663.44|666.84|664.04|666.24|663.44|0
1651799760000|2022-05-06 01:16:00|666.03|663.23|666.24|663.44|666.44|663.64|666.03|663.23|0
1651799770000|2022-05-06 01:16:10|666.03|663.23|666.64|663.84|666.64|663.84|666.03|663.23|0
1651799780000|2022-05-06 01:16:20|666.44|663.64|666.44|663.64|666.64|663.84|666.44|663.64|0
1651799790000|2022-05-06 01:16:30|666.24|663.44|666.44|663.64|666.44|663.64|666.24|663.44|0
1651799800000|2022-05-06 01:16:40|666.03|663.23|666.24|663.44|666.24|663.44|666.03|663.23|0
1651799810000|2022-05-06 01:16:50|666.03|663.23|666.24|663.44|666.24|663.44|666.03|663.23|0
1651799820000|2022-05-06 01:17:00|666.34|663.54|666.34|663.54|666.34|663.54|666.24|663.44|0
1651799830000|2022-05-06 01:17:10|666.24|663.44|666.24|663.44|666.44|663.64|666.24|663.44|0
1651799840000|2022-05-06 01:17:20|666.14|663.34|665.23|662.43|666.14|663.34|665.23|662.43|0
1651799850000|2022-05-06 01:17:30|664.93|662.13|665.43|662.63|665.54|662.74|664.93|662.13|0
1651799860000|2022-05-06 01:17:40|665.23|662.43|664.42|661.62|665.23|662.43|664.42|661.62|0
1651799870000|2022-05-06 01:17:50|664.22|661.42|664.22|661.42|664.42|661.62|664.22|661.42|0
1651799880000|2022-05-06 01:18:00|664.42|661.62|664.63|661.83|664.63|661.83|664.42|661.62|0
1651799890000|2022-05-06 01:18:10|665.23|662.43|665.23|662.43|665.23|662.43|665.23|662.43|0
1651799900000|2022-05-06 01:18:20|664.93|662.13|665.63|662.83|665.63|662.83|664.93|662.13|0
1651799910000|2022-05-06 01:18:30|665.43|662.63|665.43|662.63|665.43|662.63|665.23|662.43|0
1651799920000|2022-05-06 01:18:40|665.23|662.43|665.03|662.23|665.23|662.43|664.73|661.93|0
1651799930000|2022-05-06 01:18:50|665.23|662.43|665.03|662.23|665.23|662.43|665.03|662.23|0
1651799940000|2022-05-06 01:19:00|664.73|661.93|664.42|661.62|664.83|662.03|664.42|661.62|0
1651799950000|2022-05-06 01:19:10|664.22|661.42|665.03|662.23|665.03|662.23|664.22|661.42|0
1651799960000|2022-05-06 01:19:20|665.23|662.43|665.43|662.63|665.63|662.83|665.23|662.43|0
1651799970000|2022-05-06 01:19:30|665.63|662.83|665.74|662.94|665.74|662.94|665.63|662.83|0
1651799980000|2022-05-06 01:19:40|665.63|662.83|666.24|663.44|666.24|663.44|665.63|662.83|0
1651799990000|2022-05-06 01:19:50|666.44|663.64|666.64|663.84|666.64|663.84|666.44|663.64|0
1651800000000|2022-05-06 01:20:00|666.84|664.04|666.84|664.04|667.04|664.24|666.84|664.04|0
1651800010000|2022-05-06 01:20:10|667.04|664.24|667.44|664.64|667.44|664.64|666.84|664.04|0
1651800020000|2022-05-06 01:20:20|667.24|664.44|667.35|664.55|667.35|664.55|667.04|664.24|0
1651800030000|2022-05-06 01:20:30|667.44|664.64|667.85|665.05|668.05|665.25|667.44|664.64|0
1651800040000|2022-05-06 01:20:40|667.65|664.85|667.24|664.44|667.65|664.85|667.24|664.44|0
1651800050000|2022-05-06 01:20:50|667.04|664.24|667.04|664.24|667.04|664.24|666.74|663.94|0
1651800060000|2022-05-06 01:21:00|667.44|664.64|667.24|664.44|667.65|664.85|667.24|664.44|0
1651800070000|2022-05-06 01:21:10|666.84|664.04|666.84|664.04|666.84|664.04|666.74|663.94|0
1651800080000|2022-05-06 01:21:20|667.15|664.35|667.24|664.44|667.24|664.44|667.15|664.35|0
1651800090000|2022-05-06 01:21:30|667.44|664.64|668.25|665.45|668.25|665.45|667.44|664.64|0
1651800100000|2022-05-06 01:21:40|668.05|665.25|667.85|665.05|668.05|665.25|667.85|665.05|0
1651800110000|2022-05-06 01:21:50|667.95|665.15|668.45|665.65|668.56|665.76|667.95|665.15|0
1651800120000|2022-05-06 01:22:00|668.86|666.06|668.25|665.45|668.86|666.06|668.25|665.45|0
1651800130000|2022-05-06 01:22:10|668.45|665.65|668.25|665.45|668.65|665.85|668.25|665.45|0
1651800140000|2022-05-06 01:22:20|668.05|665.25|668.05|665.25|668.15|665.35|668.05|665.25|0
1651800150000|2022-05-06 01:22:30|668.25|665.45|667.85|665.05|668.25|665.45|667.85|665.05|0
1651800160000|2022-05-06 01:22:40|667.65|664.85|667.44|664.64|667.85|665.05|667.44|664.64|0
1651800170000|2022-05-06 01:22:50|667.24|664.44|667.24|664.44|667.24|664.44|667.24|664.44|0
1651800180000|2022-05-06 01:23:00|667.04|664.24|667.04|664.24|667.04|664.24|667.04|664.24|0
1651800190000|2022-05-06 01:23:10|667.24|664.44|667.44|664.64|667.44|664.64|667.24|664.44|0
1651800200000|2022-05-06 01:23:20|667.65|664.85|667.65|664.85|667.85|665.05|667.65|664.85|0
1651800210000|2022-05-06 01:23:30|667.55|664.75|667.55|664.75|667.64|664.84|667.44|664.64|0
1651800220000|2022-05-06 01:23:40|667.44|664.64|667.24|664.44|667.44|664.64|667.24|664.44|0
1651800230000|2022-05-06 01:23:50|667.15|664.35|667.24|664.44|667.44|664.64|667.15|664.35|0
1651800240000|2022-05-06 01:24:00|667.14|664.34|667.04|664.24|667.24|664.44|667.04|664.24|0
1651800250000|2022-05-06 01:24:10|667.44|664.64|667.64|664.84|667.64|664.84|667.35|664.55|0
1651800260000|2022-05-06 01:24:20|667.55|664.75|666.74|663.94|667.55|664.75|666.74|663.94|0
1651800270000|2022-05-06 01:24:30|666.84|664.04|666.64|663.84|666.84|664.04|666.64|663.84|0
1651800280000|2022-05-06 01:24:40|666.44|663.64|666.03|663.23|666.64|663.84|666.03|663.23|0
1651800290000|2022-05-06 01:24:50|665.83|663.03|665.83|663.03|666.03|663.23|665.83|663.03|0
1651800300000|2022-05-06 01:25:00|666.03|663.23|666.23|663.43|666.23|663.43|666.03|663.23|0
1651800310000|2022-05-06 01:25:10|665.83|663.03|665.83|663.03|665.83|663.03|665.83|663.03|0
1651800320000|2022-05-06 01:25:20|665.73|662.93|665.43|662.63|665.73|662.93|665.43|662.63|0
1651800330000|2022-05-06 01:25:30|665.33|662.53|665.43|662.63|665.43|662.63|665.33|662.53|0
1651800340000|2022-05-06 01:25:40|666.03|663.23|666.03|663.23|666.03|663.23|666.03|663.23|0
1651800350000|2022-05-06 01:25:50|665.83|663.03|665.23|662.43|665.83|663.03|665.23|662.43|0
1651800360000|2022-05-06 01:26:00|665.43|662.63|665.63|662.83|665.63|662.83|665.43|662.63|0
1651800370000|2022-05-06 01:26:10|665.53|662.73|665.43|662.63|665.53|662.73|665.43|662.63|0
1651800380000|2022-05-06 01:26:20|665.83|663.03|665.83|663.03|665.83|663.03|665.83|663.03|0
1651800390000|2022-05-06 01:26:30|665.63|662.83|665.63|662.83|665.63|662.83|665.63|662.83|0
1651800400000|2022-05-06 01:26:40|665.83|663.03|665.43|662.63|665.83|663.03|665.43|662.63|0
1651800410000|2022-05-06 01:26:50|665.63|662.83|665.43|662.63|665.83|663.03|665.43|662.63|0
1651800420000|2022-05-06 01:27:00|665.23|662.43|665.23|662.43|665.23|662.43|665.23|662.43|0
1651800430000|2022-05-06 01:27:10|664.62|661.82|664.42|661.62|664.62|661.82|664.42|661.62|0
1651800440000|2022-05-06 01:27:20|664.22|661.42|664.22|661.42|664.22|661.42|664.02|661.22|0
1651800450000|2022-05-06 01:27:30|664.02|661.22|663.42|660.62|664.02|661.22|663.42|660.62|0
1651800460000|2022-05-06 01:27:40|663.22|660.42|663.42|660.62|663.42|660.62|663.01|660.21|0
1651800480000|2022-05-06 01:28:00|663.62|660.82|663.82|661.02|663.82|661.02|663.62|660.82|0
1651800490000|2022-05-06 01:28:10|663.62|660.82|663.62|660.82|663.62|660.82|663.62|660.82|0
1651800500000|2022-05-06 01:28:20|663.82|661.02|663.82|661.02|663.82|661.02|663.62|660.82|0
1651800510000|2022-05-06 01:28:30|663.42|660.62|663.62|660.82|663.62|660.82|663.42|660.62|0
1651800520000|2022-05-06 01:28:40|663.42|660.62|663.42|660.62|663.42|660.62|663.21|660.41|0
1651800530000|2022-05-06 01:28:50|663.62|660.82|663.82|661.02|663.82|661.02|663.62|660.82|0
1651800540000|2022-05-06 01:29:00|663.42|660.62|663.01|660.21|663.42|660.62|663.01|660.21|0
1651800550000|2022-05-06 01:29:10|663.42|660.62|662.81|660.01|663.42|660.62|662.81|660.01|0
1651800560000|2022-05-06 01:29:20|662.61|659.81|662.61|659.81|662.61|659.81|662.21|659.41|0
1651800570000|2022-05-06 01:29:30|662.52|659.72|662.52|659.72|662.52|659.72|662.52|659.72|0
1651800580000|2022-05-06 01:29:40|662.61|659.81|662.81|660.01|663.01|660.21|662.61|659.81|0
1651800600000|2022-05-06 01:30:00|662.61|659.81|663.21|660.41|663.21|660.41|662.61|659.81|0
1651800610000|2022-05-06 01:30:10|663.42|660.62|663.21|660.41|663.42|660.62|662.81|660.01|0
1651800620000|2022-05-06 01:30:20|663.12|660.32|663.42|660.62|663.62|660.82|663.12|660.32|0
1651800630000|2022-05-06 01:30:30|663.12|660.32|663.01|660.21|663.21|660.41|663.01|660.21|0
1651800640000|2022-05-06 01:30:40|663.21|660.41|663.01|660.21|663.21|660.41|663.01|660.21|0
1651800650000|2022-05-06 01:30:50|663.21|660.41|663.21|660.41|663.42|660.62|663.21|660.41|0
1651800660000|2022-05-06 01:31:00|663.32|660.52|663.62|660.82|663.62|660.82|663.21|660.41|0
1651800670000|2022-05-06 01:31:10|663.72|660.92|663.62|660.82|663.92|661.12|663.62|660.82|0
1651800680000|2022-05-06 01:31:20|663.82|661.02|663.62|660.82|664.22|661.42|663.62|660.82|0
1651800690000|2022-05-06 01:31:30|663.42|660.62|663.21|660.41|663.42|660.62|663.01|660.21|0
1651800700000|2022-05-06 01:31:40|663.12|660.32|663.21|660.41|663.21|660.41|663.12|660.32|0
1651800710000|2022-05-06 01:31:50|663.62|660.82|663.62|660.82|663.62|660.82|663.62|660.82|0
1651800720000|2022-05-06 01:32:00|663.42|660.62|663.62|660.82|663.62|660.82|663.21|660.41|0
1651800730000|2022-05-06 01:32:10|663.82|661.02|663.82|661.02|663.82|661.02|663.82|661.02|0
1651800740000|2022-05-06 01:32:20|664.02|661.22|663.82|661.02|664.02|661.22|663.82|661.02|0
1651800750000|2022-05-06 01:32:30|663.92|661.12|664.02|661.22|664.02|661.22|663.82|661.02|0
1651800760000|2022-05-06 01:32:40|663.41|660.61|663.21|660.41|663.62|660.82|663.21|660.41|0
1651800770000|2022-05-06 01:32:50|663.41|660.61|663.41|660.61|663.41|660.61|663.21|660.41|0
1651800780000|2022-05-06 01:33:00|663.21|660.41|663.62|660.82|663.62|660.82|663.21|660.41|0
1651800790000|2022-05-06 01:33:10|664.02|661.22|664.02|661.22|664.12|661.32|664.02|661.22|0
1651800800000|2022-05-06 01:33:20|664.62|661.82|664.02|661.22|664.62|661.82|664.02|661.22|0
1651800810000|2022-05-06 01:33:30|664.22|661.42|664.62|661.82|664.62|661.82|664.12|661.32|0
1651800820000|2022-05-06 01:33:40|664.42|661.62|664.62|661.82|664.62|661.82|664.42|661.62|0
1651800830000|2022-05-06 01:33:50|664.73|661.93|664.22|661.42|664.73|661.93|664.22|661.42|0
1651800840000|2022-05-06 01:34:00|664.02|661.22|664.22|661.42|664.42|661.62|664.02|661.22|0
1651800850000|2022-05-06 01:34:10|664.42|661.62|664.42|661.62|664.42|661.62|664.32|661.52|0
1651800860000|2022-05-06 01:34:20|664.62|661.82|664.02|661.22|664.62|661.82|663.82|661.02|0
1651800870000|2022-05-06 01:34:30|664.22|661.42|664.02|661.22|664.22|661.42|663.82|661.02|0
1651800880000|2022-05-06 01:34:40|664.22|661.42|663.92|661.12|664.22|661.42|663.92|661.12|0
1651800890000|2022-05-06 01:34:50|664.02|661.22|664.82|662.02|664.82|662.02|664.02|661.22|0
1651800900000|2022-05-06 01:35:00|664.62|661.82|664.42|661.62|664.62|661.82|664.42|661.62|0
1651800910000|2022-05-06 01:35:10|664.52|661.72|664.42|661.62|664.52|661.72|664.42|661.62|0
1651800930000|2022-05-06 01:35:30|664.22|661.42|664.02|661.22|664.22|661.42|663.82|661.02|0
1651800940000|2022-05-06 01:35:40|664.42|661.62|664.42|661.62|664.42|661.62|664.22|661.42|0
1651800950000|2022-05-06 01:35:50|664.32|661.52|664.22|661.42|664.32|661.52|664.22|661.42|0
1651800960000|2022-05-06 01:36:00|664.42|661.62|664.82|662.02|664.82|662.02|664.42|661.62|0
1651800970000|2022-05-06 01:36:10|664.62|661.82|664.73|661.93|664.73|661.93|664.52|661.72|0
1651800980000|2022-05-06 01:36:20|664.62|661.82|664.42|661.62|664.62|661.82|664.42|661.62|0
1651800990000|2022-05-06 01:36:30|664.02|661.22|664.22|661.42|664.22|661.42|664.02|661.22|0
1651801010000|2022-05-06 01:36:50|664.02|661.22|663.82|661.02|664.22|661.42|663.82|661.02|0
1651801020000|2022-05-06 01:37:00|663.41|660.61|663.01|660.21|663.41|660.61|663.01|660.21|0
1651801030000|2022-05-06 01:37:10|662.81|660.01|663.01|660.21|663.01|660.21|662.81|660.01|0
1651801040000|2022-05-06 01:37:20|662.81|660.01|662.41|659.61|662.81|660.01|662.41|659.61|0
1651801050000|2022-05-06 01:37:30|662.21|659.41|662.21|659.41|662.41|659.61|662.21|659.41|0
1651801060000|2022-05-06 01:37:40|662.11|659.31|662.21|659.41|662.21|659.41|662.01|659.21|0
1651801070000|2022-05-06 01:37:50|662.41|659.61|662.61|659.81|662.81|660.01|662.41|659.61|0
1651801080000|2022-05-06 01:38:00|662.41|659.61|663.21|660.41|663.21|660.41|662.41|659.61|0
1651801090000|2022-05-06 01:38:10|663.41|660.61|663.41|660.61|663.41|660.61|663.01|660.21|0
1651801100000|2022-05-06 01:38:20|663.21|660.41|663.61|660.81|663.61|660.81|663.21|660.41|0
1651801110000|2022-05-06 01:38:30|663.72|660.92|663.61|660.81|663.72|660.92|663.61|660.81|0
1651801120000|2022-05-06 01:38:40|663.32|660.52|663.21|660.41|663.41|660.61|663.21|660.41|0
1651801130000|2022-05-06 01:38:50|663.52|660.72|663.61|660.81|663.61|660.81|663.52|660.72|0
1651801140000|2022-05-06 01:39:00|663.82|661.02|664.22|661.42|664.22|661.42|663.82|661.02|0
1651801150000|2022-05-06 01:39:10|664.42|661.62|664.32|661.52|664.42|661.62|664.32|661.52|0
1651801160000|2022-05-06 01:39:20|663.61|660.81|663.41|660.61|664.42|661.62|663.41|660.61|0
1651801170000|2022-05-06 01:39:30|663.72|660.92|663.41|660.61|663.82|661.02|663.41|660.61|0
1651801180000|2022-05-06 01:39:40|663.21|660.41|663.41|660.61|663.41|660.61|663.21|660.41|0
1651801190000|2022-05-06 01:39:50|663.21|660.41|663.41|660.61|663.41|660.61|663.21|660.41|0
1651801200000|2022-05-06 01:40:00|663.21|660.41|663.32|660.52|663.41|660.61|663.21|660.41|0
1651801210000|2022-05-06 01:40:10|663.61|660.81|663.82|661.02|664.02|661.22|663.61|660.81|0
1651801220000|2022-05-06 01:40:20|663.61|660.81|663.52|660.72|663.61|660.81|663.52|660.72|0
1651801230000|2022-05-06 01:40:30|663.21|660.41|663.41|660.61|663.61|660.81|663.21|660.41|0
1651801240000|2022-05-06 01:40:40|663.61|660.81|663.52|660.72|663.61|660.81|663.52|660.72|0
1651801250000|2022-05-06 01:40:50|663.61|660.81|663.72|660.92|663.81|661.01|663.61|660.81|0
1651801260000|2022-05-06 01:41:00|663.41|660.61|663.21|660.41|663.41|660.61|663.21|660.41|0
1651801270000|2022-05-06 01:41:10|663.41|660.61|663.52|660.72|663.61|660.81|663.41|660.61|0
1651801280000|2022-05-06 01:41:20|663.41|660.61|663.21|660.41|663.41|660.61|663.21|660.41|0
1651801290000|2022-05-06 01:41:30|663.41|660.61|663.41|660.61|663.61|660.81|663.32|660.52|0
1651801300000|2022-05-06 01:41:40|663.81|661.01|663.41|660.61|663.81|661.01|663.41|660.61|0
1651801310000|2022-05-06 01:41:50|663.32|660.52|663.21|660.41|663.41|660.61|663.21|660.41|0
1651801320000|2022-05-06 01:42:00|663.01|660.21|662.81|660.01|663.01|660.21|662.81|660.01|0
1651801330000|2022-05-06 01:42:10|663.01|660.21|662.21|659.41|663.01|660.21|662.21|659.41|0
1651801340000|2022-05-06 01:42:20|661.71|658.91|661.2|658.4|661.71|658.91|661.2|658.4|0
1651801350000|2022-05-06 01:42:30|661.4|658.6|661.4|658.6|661.4|658.6|661.2|658.4|0
1651801360000|2022-05-06 01:42:40|661.91|659.11|662.61|659.81|662.61|659.81|661.91|659.11|0
1651801370000|2022-05-06 01:42:50|662.51|659.71|662.41|659.61|662.51|659.71|662.41|659.61|0
1651801380000|2022-05-06 01:43:00|662.61|659.81|662.61|659.81|662.71|659.91|662.61|659.81|0
1651801390000|2022-05-06 01:43:10|662.51|659.71|662.61|659.81|662.61|659.81|662.51|659.71|0
1651801400000|2022-05-06 01:43:20|662.71|659.91|663.01|660.21|663.01|660.21|662.71|659.91|0
1651801410000|2022-05-06 01:43:30|662.91|660.11|663.11|660.31|663.21|660.41|662.91|660.11|0
1651801420000|2022-05-06 01:43:40|663.21|660.41|663.32|660.52|663.41|660.61|663.21|660.41|0
1651801430000|2022-05-06 01:43:50|663.21|660.41|663.21|660.41|663.21|660.41|663.21|660.41|0
1651801440000|2022-05-06 01:44:00|663.52|660.72|664.12|661.32|664.12|661.32|663.52|660.72|0
1651801450000|2022-05-06 01:44:10|664.42|661.62|664.82|662.02|664.82|662.02|664.42|661.62|0
1651801470000|2022-05-06 01:44:30|664.62|661.82|664.52|661.72|664.62|661.82|664.42|661.62|0
1651801480000|2022-05-06 01:44:40|664.62|661.82|664.52|661.72|664.82|662.02|664.52|661.72|0
1651801490000|2022-05-06 01:44:50|664.01|661.21|664.32|661.52|664.32|661.52|664.01|661.21|0
1651801500000|2022-05-06 01:45:00|664.52|661.72|664.42|661.62|664.82|662.02|664.42|661.62|0
1651801520000|2022-05-06 01:45:20|664.62|661.82|664.32|661.52|664.62|661.82|664.32|661.52|0
1651801530000|2022-05-06 01:45:30|664.42|661.62|664.22|661.42|664.42|661.62|664.01|661.21|0
1651801540000|2022-05-06 01:45:40|664.42|661.62|664.22|661.42|664.42|661.62|664.22|661.42|0
1651801550000|2022-05-06 01:45:50|664.42|661.62|664.52|661.72|664.52|661.72|664.42|661.62|0
1651801560000|2022-05-06 01:46:00|664.82|662.02|664.82|662.02|664.82|662.02|664.82|662.02|0
1651801570000|2022-05-06 01:46:10|664.62|661.82|664.62|661.82|664.62|661.82|664.62|661.82|0
1651801580000|2022-05-06 01:46:20|664.82|662.02|664.52|661.72|664.82|662.02|664.52|661.72|0
1651801590000|2022-05-06 01:46:30|664.62|661.82|664.52|661.72|664.62|661.82|664.52|661.72|0
1651801600000|2022-05-06 01:46:40|664.62|661.82|664.22|661.42|664.62|661.82|664.22|661.42|0
1651801610000|2022-05-06 01:46:50|664.32|661.52|664.01|661.21|664.32|661.52|664.01|661.21|0
1651801620000|2022-05-06 01:47:00|664.22|661.42|664.42|661.62|664.42|661.62|664.22|661.42|0
1651801630000|2022-05-06 01:47:10|664.32|661.52|663.61|660.81|664.32|661.52|663.61|660.81|0
1651801640000|2022-05-06 01:47:20|663.41|660.61|663.41|660.61|663.41|660.61|663.41|660.61|0
1651801650000|2022-05-06 01:47:30|663.21|660.41|662.91|660.11|663.21|660.41|662.91|660.11|0
1651801660000|2022-05-06 01:47:40|663.21|660.41|663.21|660.41|663.21|660.41|663.01|660.21|0
1651801670000|2022-05-06 01:47:50|663.61|660.81|663.21|660.41|663.61|660.81|663.21|660.41|0
1651801680000|2022-05-06 01:48:00|663.11|660.31|663.81|661.01|663.81|661.01|663.11|660.31|0
1651801690000|2022-05-06 01:48:10|663.61|660.81|664.01|661.21|664.01|661.21|663.61|660.81|0
1651801700000|2022-05-06 01:48:20|663.61|660.81|663.61|660.81|663.81|661.01|663.61|660.81|0
1651801710000|2022-05-06 01:48:30|663.72|660.92|663.61|660.81|663.81|661.01|663.61|660.81|0
1651801720000|2022-05-06 01:48:40|663.72|660.92|663.61|660.81|663.72|660.92|663.61|660.81|0
1651801730000|2022-05-06 01:48:50|663.81|661.01|664.32|661.52|664.32|661.52|663.81|661.01|0
1651801740000|2022-05-06 01:49:00|664.12|661.32|664.22|661.42|664.42|661.62|664.12|661.32|0
1651801750000|2022-05-06 01:49:10|664.21|661.41|664.62|661.82|664.62|661.82|664.21|661.41|0
1651801760000|2022-05-06 01:49:20|664.42|661.62|664.21|661.41|664.62|661.82|664.21|661.41|0
1651801770000|2022-05-06 01:49:30|664.52|661.72|664.32|661.52|664.52|661.72|664.32|661.52|0
1651801780000|2022-05-06 01:49:40|664.42|661.62|664.62|661.82|664.62|661.82|664.42|661.62|0
1651801790000|2022-05-06 01:49:50|664.82|662.02|664.82|662.02|664.82|662.02|664.72|661.92|0
1651801800000|2022-05-06 01:50:00|664.62|661.82|665.62|662.82|666.03|663.23|664.62|661.82|0
1651801810000|2022-05-06 01:50:10|665.82|663.02|666.03|663.23|666.23|663.43|665.82|663.02|0
1651801820000|2022-05-06 01:50:20|665.82|663.02|665.62|662.82|665.82|663.02|665.62|662.82|0
1651801830000|2022-05-06 01:50:30|665.42|662.62|665.02|662.22|665.42|662.62|665.02|662.22|0
1651801840000|2022-05-06 01:50:40|664.42|661.62|663.92|661.12|664.42|661.62|663.92|661.12|0
1651801850000|2022-05-06 01:50:50|663.81|661.01|664.21|661.41|664.21|661.41|663.81|661.01|0
1651801860000|2022-05-06 01:51:00|664.42|661.62|665.02|662.22|665.02|662.22|664.42|661.62|0
1651801870000|2022-05-06 01:51:10|665.22|662.42|665.02|662.22|665.22|662.42|665.02|662.22|0
1651801880000|2022-05-06 01:51:20|664.92|662.12|664.92|662.12|664.92|662.12|664.92|662.12|0
1651801890000|2022-05-06 01:51:30|664.82|662.02|664.82|662.02|665.02|662.22|664.82|662.02|0
1651801900000|2022-05-06 01:51:40|664.62|661.82|664.82|662.02|664.82|662.02|664.62|661.82|0
1651801910000|2022-05-06 01:51:50|664.62|661.82|664.82|662.02|664.82|662.02|664.62|661.82|0
1651801920000|2022-05-06 01:52:00|664.62|661.82|664.32|661.52|664.62|661.82|664.21|661.41|0
1651801930000|2022-05-06 01:52:10|664.52|661.72|664.52|661.72|664.52|661.72|664.42|661.62|0
1651801940000|2022-05-06 01:52:20|664.42|661.62|664.42|661.62|664.52|661.72|664.42|661.62|0
1651801950000|2022-05-06 01:52:30|664.82|662.02|664.92|662.12|665.02|662.22|664.82|662.02|0
1651801960000|2022-05-06 01:52:40|664.82|662.02|664.72|661.92|664.82|662.02|664.62|661.82|0
1651801970000|2022-05-06 01:52:50|664.62|661.82|664.42|661.62|664.62|661.82|664.42|661.62|0
1651801980000|2022-05-06 01:53:00|664.62|661.82|664.62|661.82|664.72|661.92|664.62|661.82|0
1651801990000|2022-05-06 01:53:10|664.82|662.02|664.92|662.12|664.92|662.12|664.82|662.02|0
1651802000000|2022-05-06 01:53:20|665.02|662.22|664.62|661.82|665.02|662.22|664.62|661.82|0
1651802010000|2022-05-06 01:53:30|664.72|661.92|664.62|661.82|664.82|662.02|664.62|661.82|0
1651802020000|2022-05-06 01:53:40|664.92|662.12|664.92|662.12|665.02|662.22|664.92|662.12|0
1651802030000|2022-05-06 01:53:50|664.82|662.02|664.62|661.82|664.82|662.02|664.62|661.82|0
1651802040000|2022-05-06 01:54:00|664.41|661.61|664.82|662.02|664.82|662.02|664.41|661.61|0
1651802050000|2022-05-06 01:54:10|664.72|661.92|665.02|662.22|665.02|662.22|664.72|661.92|0
1651802060000|2022-05-06 01:54:20|664.82|662.02|665.12|662.32|665.12|662.32|664.82|662.02|0
1651802070000|2022-05-06 01:54:30|665.02|662.22|665.02|662.22|665.02|662.22|665.02|662.22|0
1651802080000|2022-05-06 01:54:40|664.92|662.12|665.02|662.22|665.02|662.22|664.92|662.12|0
1651802090000|2022-05-06 01:54:50|665.22|662.42|665.42|662.62|665.42|662.62|665.22|662.42|0
1651802100000|2022-05-06 01:55:00|665.22|662.42|664.82|662.02|665.22|662.42|664.82|662.02|0
1651802110000|2022-05-06 01:55:10|664.72|661.92|664.82|662.02|664.82|662.02|664.72|661.92|0
1651802120000|2022-05-06 01:55:20|664.62|661.82|664.62|661.82|664.62|661.82|664.62|661.82|0
1651802130000|2022-05-06 01:55:30|664.72|661.92|664.82|662.02|664.82|662.02|664.72|661.92|0
1651802140000|2022-05-06 01:55:40|665.22|662.42|665.02|662.22|665.22|662.42|665.02|662.22|0
1651802150000|2022-05-06 01:55:50|665.12|662.32|665.22|662.42|665.22|662.42|665.02|662.22|0
1651802160000|2022-05-06 01:56:00|665.12|662.32|665.32|662.52|665.32|662.52|665.12|662.32|0
1651802170000|2022-05-06 01:56:10|665.22|662.42|665.12|662.32|665.42|662.62|665.12|662.32|0
1651802180000|2022-05-06 01:56:20|665.22|662.42|664.92|662.12|665.22|662.42|664.82|662.02|0
1651802190000|2022-05-06 01:56:30|664.82|662.02|664.41|661.61|664.82|662.02|664.41|661.61|0
1651802200000|2022-05-06 01:56:40|664.01|661.21|663.92|661.12|664.01|661.21|663.81|661.01|0
1651802210000|2022-05-06 01:56:50|664.01|661.21|664.01|661.21|664.12|661.32|664.01|661.21|0
1651802220000|2022-05-06 01:57:00|664.12|661.32|664.82|662.02|664.82|662.02|664.12|661.32|0
1651802230000|2022-05-06 01:57:10|664.72|661.92|664.72|661.92|664.72|661.92|664.72|661.92|0
1651802240000|2022-05-06 01:57:20|664.62|661.82|664.62|661.82|664.62|661.82|664.62|661.82|0
1651802250000|2022-05-06 01:57:30|664.82|662.02|664.62|661.82|664.82|662.02|664.62|661.82|0
1651802260000|2022-05-06 01:57:40|664.82|662.02|664.82|662.02|664.82|662.02|664.82|662.02|0
1651802270000|2022-05-06 01:57:50|665.02|662.22|665.02|662.22|665.12|662.32|665.02|662.22|0
1651802280000|2022-05-06 01:58:00|665.32|662.52|665.22|662.42|665.32|662.52|665.22|662.42|0
1651802290000|2022-05-06 01:58:10|665.12|662.32|665.22|662.42|665.22|662.42|665.02|662.22|0
1651802300000|2022-05-06 01:58:20|665.02|662.22|664.61|661.81|665.02|662.22|664.61|661.81|0
1651802310000|2022-05-06 01:58:30|664.82|662.02|664.82|662.02|664.82|662.02|664.72|661.92|0
1651802330000|2022-05-06 01:58:50|665.02|662.22|664.82|662.02|665.02|662.22|664.82|662.02|0
1651802340000|2022-05-06 01:59:00|664.72|661.92|664.41|661.61|664.72|661.92|664.41|661.61|0
1651802350000|2022-05-06 01:59:10|664.72|661.92|664.61|661.81|664.72|661.92|664.61|661.81|0
1651802360000|2022-05-06 01:59:20|664.52|661.72|664.61|661.81|664.61|661.81|664.52|661.72|0
1651802370000|2022-05-06 01:59:30|664.41|661.61|664.01|661.21|664.41|661.61|664.01|661.21|0
1651802380000|2022-05-06 01:59:40|664.61|661.81|664.52|661.72|664.61|661.81|664.41|661.61|0
1651802390000|2022-05-06 01:59:50|664.32|661.52|664.21|661.41|664.41|661.61|664.21|661.41|0
1651802400000|2022-05-06 02:00:00|664.01|661.21|664.41|661.61|664.41|661.61|664.01|661.21|0
1651802410000|2022-05-06 02:00:10|664.21|661.41|663.61|660.81|664.21|661.41|663.61|660.81|0
1651802420000|2022-05-06 02:00:20|663.81|661.01|663.61|660.81|663.81|661.01|663.61|660.81|0
1651802430000|2022-05-06 02:00:30|663.51|660.71|662.91|660.11|663.51|660.71|662.91|660.11|0
1651802440000|2022-05-06 02:00:40|663.01|660.21|663.21|660.41|663.21|660.41|663.01|660.21|0
1651802450000|2022-05-06 02:00:50|663.11|660.31|663.11|660.31|663.11|660.31|663.11|660.31|0
1651802460000|2022-05-06 02:01:00|663.01|660.21|662.8|660|663.01|660.21|662.8|660|0
1651802470000|2022-05-06 02:01:10|663.01|660.21|663.41|660.61|663.41|660.61|663.01|660.21|0
1651802480000|2022-05-06 02:01:20|663.81|661.01|663.81|661.01|663.81|661.01|663.81|661.01|0
1651802490000|2022-05-06 02:01:30|663.61|660.81|663.61|660.81|663.61|660.81|663.61|660.81|0
1651802500000|2022-05-06 02:01:40|663.81|661.01|664.01|661.21|664.01|661.21|663.81|661.01|0
1651802510000|2022-05-06 02:01:50|663.81|661.01|663.31|660.51|663.81|661.01|663.31|660.51|0
1651802520000|2022-05-06 02:02:00|663.21|660.41|663.21|660.41|663.21|660.41|663.01|660.21|0
1651802530000|2022-05-06 02:02:10|663.01|660.21|662.8|660|663.01|660.21|662.8|660|0
1651802540000|2022-05-06 02:02:20|662.4|659.6|662.31|659.51|662.4|659.6|662.2|659.4|0
1651802550000|2022-05-06 02:02:30|662.6|659.8|663.01|660.21|663.01|660.21|662.6|659.8|0
1651802560000|2022-05-06 02:02:40|663.51|660.71|663.61|660.81|663.61|660.81|663.51|660.71|0
1651802570000|2022-05-06 02:02:50|663.81|661.01|664.01|661.21|664.01|661.21|663.81|661.01|0
1651802580000|2022-05-06 02:03:00|664.21|661.41|664.21|661.41|664.41|661.61|664.21|661.41|0
1651802590000|2022-05-06 02:03:10|664.41|661.61|664.21|661.41|664.41|661.61|664.21|661.41|0
1651802600000|2022-05-06 02:03:20|663.81|661.01|663.41|660.61|663.81|661.01|663.41|660.61|0
1651802610000|2022-05-06 02:03:30|663.31|660.51|663.61|660.81|663.61|660.81|663.31|660.51|0
1651802620000|2022-05-06 02:03:40|663.41|660.61|663.41|660.61|663.61|660.81|663.41|660.61|0
1651802630000|2022-05-06 02:03:50|663.11|660.31|663.41|660.61|663.41|660.61|663.11|660.31|0
1651802640000|2022-05-06 02:04:00|663.61|660.81|663.51|660.71|663.61|660.81|663.21|660.41|0
1651802650000|2022-05-06 02:04:10|664.01|661.21|664.01|661.21|664.01|661.21|663.61|660.81|0
1651802660000|2022-05-06 02:04:20|664.41|661.61|664.32|661.52|664.41|661.61|664.01|661.21|0
1651802670000|2022-05-06 02:04:30|664.41|661.61|664.41|661.61|664.41|661.61|664.41|661.61|0
1651802680000|2022-05-06 02:04:40|664.52|661.72|664.41|661.61|664.72|661.92|664.41|661.61|0
1651802690000|2022-05-06 02:04:50|664.61|661.81|664.21|661.41|664.61|661.81|664.21|661.41|0
1651802700000|2022-05-06 02:05:00|664.41|661.61|664.41|661.61|664.41|661.61|664.21|661.41|0
1651802710000|2022-05-06 02:05:10|664.32|661.52|664.21|661.41|664.32|661.52|664.11|661.31|0
1651802720000|2022-05-06 02:05:20|664.41|661.61|664.41|661.61|664.52|661.72|664.41|661.61|0
1651802730000|2022-05-06 02:05:30|664.21|661.41|664.21|661.41|664.21|661.41|664.21|661.41|0
1651802740000|2022-05-06 02:05:40|664.41|661.61|664.41|661.61|664.41|661.61|664.41|661.61|0
1651802750000|2022-05-06 02:05:50|664.81|662.01|664.61|661.81|664.81|662.01|664.61|661.81|0
1651802760000|2022-05-06 02:06:00|664.72|661.92|664.61|661.81|664.81|662.01|664.61|661.81|0
1651802770000|2022-05-06 02:06:10|664.81|662.01|665.22|662.42|665.22|662.42|664.81|662.01|0
1651802780000|2022-05-06 02:06:20|665.82|663.02|665.22|662.42|665.82|663.02|665.22|662.42|0
1651802790000|2022-05-06 02:06:30|665.12|662.32|664.81|662.01|665.22|662.42|664.81|662.01|0
1651802800000|2022-05-06 02:06:40|665.02|662.22|665.02|662.22|665.02|662.22|665.02|662.22|0
1651802810000|2022-05-06 02:06:50|664.81|662.01|665.22|662.42|665.32|662.52|664.81|662.01|0
1651802820000|2022-05-06 02:07:00|665.42|662.62|665.42|662.62|665.42|662.62|665.42|662.62|0
1651802830000|2022-05-06 02:07:10|665.32|662.52|665.22|662.42|665.42|662.62|665.22|662.42|0
1651802840000|2022-05-06 02:07:20|665.32|662.52|665.22|662.42|665.42|662.62|665.22|662.42|0
1651802850000|2022-05-06 02:07:30|665.02|662.22|665.62|662.82|665.62|662.82|665.02|662.22|0
1651802860000|2022-05-06 02:07:40|665.42|662.62|665.32|662.52|665.52|662.72|665.32|662.52|0
1651802870000|2022-05-06 02:07:50|665.22|662.42|665.22|662.42|665.22|662.42|665.01|662.21|0
1651802880000|2022-05-06 02:08:00|665.42|662.62|665.22|662.42|665.42|662.62|665.22|662.42|0
1651802890000|2022-05-06 02:08:10|665.42|662.62|665.42|662.62|665.42|662.62|665.42|662.62|0
1651802910000|2022-05-06 02:08:30|665.32|662.52|665.42|662.62|665.42|662.62|665.32|662.52|0
1651802920000|2022-05-06 02:08:40|665.62|662.82|665.62|662.82|665.82|663.02|665.62|662.82|0
1651802930000|2022-05-06 02:08:50|665.82|663.02|665.82|663.02|665.82|663.02|665.82|663.02|0
1651802940000|2022-05-06 02:09:00|665.62|662.82|665.42|662.62|665.62|662.82|665.42|662.62|0
1651802950000|2022-05-06 02:09:10|666.02|663.22|666.02|663.22|666.02|663.22|665.82|663.02|0
1651802960000|2022-05-06 02:09:20|665.82|663.02|665.92|663.12|666.02|663.22|665.82|663.02|0
1651802970000|2022-05-06 02:09:30|666.02|663.22|666.02|663.22|666.13|663.33|666.02|663.22|0
1651802980000|2022-05-06 02:09:40|666.13|663.33|666.02|663.22|666.22|663.42|666.02|663.22|0
1651802990000|2022-05-06 02:09:50|666.13|663.33|665.82|663.02|666.13|663.33|665.82|663.02|0
1651803000000|2022-05-06 02:10:00|666.22|663.42|666.73|663.93|666.83|664.03|666.22|663.42|0
1651803010000|2022-05-06 02:10:10|666.63|663.83|665.92|663.12|666.63|663.83|665.92|663.12|0
1651803020000|2022-05-06 02:10:20|666.02|663.22|666.22|663.42|666.22|663.42|666.02|663.22|0
1651803030000|2022-05-06 02:10:30|666.42|663.62|666.63|663.83|666.63|663.83|666.42|663.62|0
1651803040000|2022-05-06 02:10:40|666.42|663.62|666.42|663.62|666.63|663.83|666.42|663.62|0
1651803050000|2022-05-06 02:10:50|666.22|663.42|666.63|663.83|666.63|663.83|666.22|663.42|0
1651803060000|2022-05-06 02:11:00|666.53|663.73|666.53|663.73|666.63|663.83|666.53|663.73|0
1651803070000|2022-05-06 02:11:10|666.63|663.83|666.42|663.62|666.63|663.83|666.42|663.62|0
1651803080000|2022-05-06 02:11:20|666.22|663.42|666.42|663.62|666.42|663.62|666.22|663.42|0
1651803090000|2022-05-06 02:11:30|666.33|663.53|666.02|663.22|666.33|663.53|666.02|663.22|0
1651803110000|2022-05-06 02:11:50|665.82|663.02|665.82|663.02|665.82|663.02|665.42|662.62|0
1651803130000|2022-05-06 02:12:10|665.62|662.82|665.62|662.82|665.62|662.82|665.42|662.62|0
1651803140000|2022-05-06 02:12:20|665.82|663.02|665.62|662.82|665.82|663.02|665.62|662.82|0
1651803150000|2022-05-06 02:12:30|665.72|662.92|665.82|663.02|665.82|663.02|665.72|662.92|0
1651803160000|2022-05-06 02:12:40|665.62|662.82|665.62|662.82|665.62|662.82|665.62|662.82|0
1651803170000|2022-05-06 02:12:50|665.72|662.92|665.82|663.02|665.82|663.02|665.72|662.92|0
1651803180000|2022-05-06 02:13:00|666.02|663.22|666.22|663.42|666.33|663.53|666.02|663.22|0
1651803190000|2022-05-06 02:13:10|665.92|663.12|666.42|663.62|666.42|663.62|665.92|663.12|0
1651803200000|2022-05-06 02:13:20|666.62|663.82|666.73|663.93|666.73|663.93|666.62|663.82|0
1651803210000|2022-05-06 02:13:30|666.62|663.82|666.62|663.82|666.83|664.03|666.62|663.82|0
1651803220000|2022-05-06 02:13:40|666.73|663.93|666.62|663.82|666.83|664.03|666.62|663.82|0
1651803230000|2022-05-06 02:13:50|666.42|663.62|666.42|663.62|666.62|663.82|666.42|663.62|0
1651803240000|2022-05-06 02:14:00|666.62|663.82|666.42|663.62|666.62|663.82|666.42|663.62|0
1651803250000|2022-05-06 02:14:10|666.22|663.42|666.42|663.62|666.42|663.62|666.22|663.42|0
1651803260000|2022-05-06 02:14:20|666.22|663.42|666.42|663.62|666.42|663.62|666.22|663.42|0
1651803270000|2022-05-06 02:14:30|666.22|663.42|666.22|663.42|666.42|663.62|666.22|663.42|0
1651803280000|2022-05-06 02:14:40|666.42|663.62|666.42|663.62|666.42|663.62|666.42|663.62|0
1651803290000|2022-05-06 02:14:50|666.22|663.42|666.22|663.42|666.22|663.42|666.22|663.42|0
1651803300000|2022-05-06 02:15:00|666.02|663.22|666.22|663.42|666.42|663.62|666.02|663.22|0
1651803310000|2022-05-06 02:15:10|666.02|663.22|666.02|663.22|666.22|663.42|666.02|663.22|0
1651803320000|2022-05-06 02:15:20|665.62|662.82|665.62|662.82|665.72|662.92|665.62|662.82|0
1651803330000|2022-05-06 02:15:30|665.52|662.72|665.62|662.82|665.62|662.82|665.52|662.72|0
1651803340000|2022-05-06 02:15:40|665.52|662.72|665.42|662.62|665.62|662.82|665.42|662.62|0
1651803350000|2022-05-06 02:15:50|665.32|662.52|665.42|662.62|665.42|662.62|665.21|662.41|0
1651803370000|2022-05-06 02:16:10|665.62|662.82|665.82|663.02|665.82|663.02|665.62|662.82|0
1651803380000|2022-05-06 02:16:20|666.02|663.22|665.92|663.12|666.02|663.22|665.82|663.02|0
1651803390000|2022-05-06 02:16:30|666.02|663.22|665.82|663.02|666.12|663.32|665.82|663.02|0
1651803400000|2022-05-06 02:16:40|666.02|663.22|665.82|663.02|666.02|663.22|665.82|663.02|0
1651803410000|2022-05-06 02:16:50|665.62|662.82|665.62|662.82|665.72|662.92|665.62|662.82|0
1651803420000|2022-05-06 02:17:00|665.52|662.72|665.62|662.82|665.62|662.82|665.52|662.72|0
1651803430000|2022-05-06 02:17:10|665.42|662.62|665.01|662.21|665.42|662.62|665.01|662.21|0
1651803440000|2022-05-06 02:17:20|665.12|662.32|665.01|662.21|665.12|662.32|665.01|662.21|0
1651803450000|2022-05-06 02:17:30|664.81|662.01|664.81|662.01|664.81|662.01|664.81|662.01|0
1651803460000|2022-05-06 02:17:40|664.21|661.41|664.01|661.21|664.21|661.41|663.91|661.11|0
1651803470000|2022-05-06 02:17:50|664.21|661.41|664.21|661.41|664.21|661.41|664.21|661.41|0
1651803480000|2022-05-06 02:18:00|664.01|661.21|664.31|661.51|664.31|661.51|664.01|661.21|0
1651803490000|2022-05-06 02:18:10|664.21|661.41|664.21|661.41|664.31|661.51|664.21|661.41|0
1651803500000|2022-05-06 02:18:20|664.11|661.31|663.81|661.01|664.11|661.31|663.81|661.01|0
1651803510000|2022-05-06 02:18:30|663.6|660.8|663.71|660.91|663.71|660.91|663.51|660.71|0
1651803520000|2022-05-06 02:18:40|664.01|661.21|664.01|661.21|664.01|661.21|664.01|661.21|0
1651803530000|2022-05-06 02:18:50|663.81|661.01|663.81|661.01|663.81|661.01|663.81|661.01|0
1651803540000|2022-05-06 02:19:00|663.71|660.91|663.6|660.8|663.71|660.91|663.6|660.8|0
1651803550000|2022-05-06 02:19:10|663.71|660.91|663.71|660.91|663.71|660.91|663.71|660.91|0
1651803560000|2022-05-06 02:19:20|663.6|660.8|663.71|660.91|663.71|660.91|663.2|660.4|0
1651803570000|2022-05-06 02:19:30|664.01|661.21|664.01|661.21|664.01|661.21|664.01|661.21|0
1651803580000|2022-05-06 02:19:40|664.21|661.41|664.21|661.41|664.21|661.41|664.21|661.41|0
1651803590000|2022-05-06 02:19:50|664.41|661.61|664.21|661.41|664.41|661.61|664.21|661.41|0
1651803600000|2022-05-06 02:20:00|664.41|661.61|664.81|662.01|664.81|662.01|664.41|661.61|0
1651803610000|2022-05-06 02:20:10|665.01|662.21|664.81|662.01|665.01|662.21|664.81|662.01|0
1651803630000|2022-05-06 02:20:30|665.01|662.21|665.01|662.21|665.01|662.21|665.01|662.21|0
1651803640000|2022-05-06 02:20:40|665.21|662.41|664.81|662.01|665.21|662.41|664.81|662.01|0
1651803650000|2022-05-06 02:20:50|664.61|661.81|664.61|661.81|664.71|661.91|664.61|661.81|0
1651803660000|2022-05-06 02:21:00|664.71|661.91|664.71|661.91|664.81|662.01|664.61|661.81|0
1651803670000|2022-05-06 02:21:10|665.01|662.21|665.01|662.21|665.01|662.21|665.01|662.21|0
1651803690000|2022-05-06 02:21:30|665.21|662.41|664.91|662.11|665.21|662.41|664.91|662.11|0
1651803700000|2022-05-06 02:21:40|664.81|662.01|664.81|662.01|664.81|662.01|664.81|662.01|0
1651803710000|2022-05-06 02:21:50|664.61|661.81|664.61|661.81|664.61|661.81|664.61|661.81|0
1651803720000|2022-05-06 02:22:00|664.71|661.91|664.61|661.81|664.81|662.01|664.61|661.81|0
1651803730000|2022-05-06 02:22:10|664.81|662.01|664.61|661.81|664.81|662.01|664.61|661.81|0
1651803740000|2022-05-06 02:22:20|664.41|661.61|664.41|661.61|664.41|661.61|664.41|661.61|0
1651803750000|2022-05-06 02:22:30|664.21|661.41|664.21|661.41|664.21|661.41|664.21|661.41|0
1651803760000|2022-05-06 02:22:40|664.41|661.61|664.41|661.61|664.41|661.61|664.41|661.61|0
1651803770000|2022-05-06 02:22:50|664.21|661.41|664.21|661.41|664.21|661.41|664.21|661.41|0
1651803780000|2022-05-06 02:23:00|664.41|661.61|664.21|661.41|664.41|661.61|664.21|661.41|0
1651803790000|2022-05-06 02:23:10|664.01|661.21|664.01|661.21|664.01|661.21|664.01|661.21|0
1651803800000|2022-05-06 02:23:20|664.11|661.31|664.11|661.31|664.11|661.31|664.11|661.31|0
1651803810000|2022-05-06 02:23:30|664.01|661.21|664|661.2|664.01|661.21|664|661.2|0
1651803840000|2022-05-06 02:24:00|664.21|661.41|664.21|661.41|664.21|661.41|664.21|661.41|0
1651803850000|2022-05-06 02:24:10|664.41|661.61|664.21|661.41|664.61|661.81|664.21|661.41|0
1651803870000|2022-05-06 02:24:30|664.41|661.61|664.61|661.81|664.61|661.81|664.41|661.61|0
1651803880000|2022-05-06 02:24:40|664.51|661.71|664.41|661.61|664.61|661.81|664.41|661.61|0
1651803890000|2022-05-06 02:24:50|664.61|661.81|664.61|661.81|664.61|661.81|664.61|661.81|0
1651803900000|2022-05-06 02:25:00|664.51|661.71|664.51|661.71|664.51|661.71|664.51|661.71|0
1651803910000|2022-05-06 02:25:10|664.41|661.61|664.21|661.41|664.41|661.61|664.21|661.41|0
1651803920000|2022-05-06 02:25:20|664.41|661.61|664.81|662.01|664.81|662.01|664.41|661.61|0
1651803930000|2022-05-06 02:25:30|665.01|662.21|664.81|662.01|665.01|662.21|664.81|662.01|0
1651803940000|2022-05-06 02:25:40|664.61|661.81|664.71|661.91|664.71|661.91|664.61|661.81|0
1651803950000|2022-05-06 02:25:50|664.61|661.81|664|661.2|664.61|661.81|664|661.2|0
1651803960000|2022-05-06 02:26:00|664.11|661.31|664.11|661.31|664.11|661.31|664.11|661.31|0
1651803970000|2022-05-06 02:26:10|664.51|661.71|664.21|661.41|664.51|661.71|664.21|661.41|0
1651803980000|2022-05-06 02:26:20|664.41|661.61|664.61|661.81|664.61|661.81|664.41|661.61|0
1651804010000|2022-05-06 02:26:50|664.41|661.61|664.61|661.81|664.61|661.81|664.41|661.61|0
1651804020000|2022-05-06 02:27:00|664.41|661.61|664|661.2|664.41|661.61|664|661.2|0
1651804030000|2022-05-06 02:27:10|663.8|661|663.6|660.8|663.8|661|663.6|660.8|0
1651804040000|2022-05-06 02:27:20|663.3|660.5|663.3|660.5|663.3|660.5|663.3|660.5|0
1651804050000|2022-05-06 02:27:30|663.2|660.4|663.4|660.6|663.4|660.6|663.2|660.4|0
1651804060000|2022-05-06 02:27:40|663.6|660.8|663.6|660.8|663.6|660.8|663.6|660.8|0
1651804070000|2022-05-06 02:27:50|663.71|660.91|663.8|661|663.8|661|663.71|660.91|0
1651804080000|2022-05-06 02:28:00|663.6|660.8|663.2|660.4|663.6|660.8|663.2|660.4|0
1651804110000|2022-05-06 02:28:30|663|660.2|662.19|659.39|663|660.2|662.19|659.39|0
1651804130000|2022-05-06 02:28:50|661.99|659.19|661.79|658.99|661.99|659.19|661.79|658.99|0
1651804140000|2022-05-06 02:29:00|661.59|658.79|661.39|658.59|661.59|658.79|661.39|658.59|0
1651804150000|2022-05-06 02:29:10|661.5|658.7|661.59|658.79|661.79|658.99|661.5|658.7|0
1651804160000|2022-05-06 02:29:20|661.39|658.59|660.99|658.19|661.39|658.59|660.99|658.19|0
1651804170000|2022-05-06 02:29:30|660.59|657.79|661.59|658.79|661.59|658.79|660.59|657.79|0
1651804180000|2022-05-06 02:29:40|661.19|658.39|661.19|658.39|661.19|658.39|661.19|658.39|0
1651804190000|2022-05-06 02:29:50|661.29|658.49|661.19|658.39|661.29|658.49|661.19|658.39|0
1651804200000|2022-05-06 02:30:00|660.99|658.19|660.69|657.89|660.99|658.19|660.19|657.39|0
1651804210000|2022-05-06 02:30:10|660.29|657.49|660.19|657.39|660.39|657.59|660.19|657.39|0
1651804220000|2022-05-06 02:30:20|660.29|657.49|660.39|657.59|660.59|657.79|660.29|657.49|0
1651804230000|2022-05-06 02:30:30|660.19|657.39|660.09|657.29|660.19|657.39|660.09|657.29|0
1651804240000|2022-05-06 02:30:40|660.19|657.39|659.39|656.59|660.19|657.39|659.39|656.59|0
1651804250000|2022-05-06 02:30:50|659.49|656.69|659.59|656.79|659.79|656.99|659.39|656.59|0
1651804260000|2022-05-06 02:31:00|659.39|656.59|659.18|656.38|659.39|656.59|658.98|656.18|0
1651804270000|2022-05-06 02:31:10|659.39|656.59|659.79|656.99|659.79|656.99|659.39|656.59|0
1651804280000|2022-05-06 02:31:20|659.59|656.79|659.38|656.58|659.59|656.79|659.38|656.58|0
1651804290000|2022-05-06 02:31:30|659.59|656.79|659.59|656.79|659.59|656.79|659.59|656.79|0
1651804300000|2022-05-06 02:31:40|659.18|656.38|659.59|656.79|659.59|656.79|659.18|656.38|0
1651804310000|2022-05-06 02:31:50|659.38|656.58|659.49|656.69|659.49|656.69|659.18|656.38|0
1651804320000|2022-05-06 02:32:00|659.59|656.79|659.79|656.99|659.79|656.99|659.59|656.79|0
1651804330000|2022-05-06 02:32:10|659.99|657.19|659.99|657.19|659.99|657.19|659.99|657.19|0
1651804350000|2022-05-06 02:32:30|660.59|657.79|660.19|657.39|660.79|657.99|660.19|657.39|0
1651804360000|2022-05-06 02:32:40|660.29|657.49|660.39|657.59|660.39|657.59|660.19|657.39|0
1651804370000|2022-05-06 02:32:50|660.59|657.79|660.59|657.79|660.59|657.79|660.59|657.79|0
1651804380000|2022-05-06 02:33:00|659.99|657.19|659.99|657.19|659.99|657.19|659.99|657.19|0
1651804390000|2022-05-06 02:33:10|659.58|656.78|659.79|656.99|659.79|656.99|659.58|656.78|0
1651804400000|2022-05-06 02:33:20|659.99|657.19|659.79|656.99|659.99|657.19|659.58|656.78|0
1651804410000|2022-05-06 02:33:30|659.99|657.19|660.19|657.39|660.19|657.39|659.99|657.19|0
1651804420000|2022-05-06 02:33:40|660.39|657.59|660.39|657.59|660.39|657.59|660.39|657.59|0
1651804430000|2022-05-06 02:33:50|660.49|657.69|660.39|657.59|660.49|657.69|660.39|657.59|0
1651804440000|2022-05-06 02:34:00|660.59|657.79|660.39|657.59|660.59|657.79|660.39|657.59|0
1651804450000|2022-05-06 02:34:10|660.19|657.39|660.19|657.39|660.19|657.39|660.19|657.39|0
1651804460000|2022-05-06 02:34:20|660.59|657.79|660.59|657.79|660.79|657.99|660.59|657.79|0
1651804470000|2022-05-06 02:34:30|660.79|657.99|660.79|657.99|660.79|657.99|660.79|657.99|0
1651804480000|2022-05-06 02:34:40|660.99|658.19|660.79|657.99|660.99|658.19|660.79|657.99|0
1651804490000|2022-05-06 02:34:50|660.89|658.09|660.79|657.99|660.89|658.09|660.79|657.99|0
1651804500000|2022-05-06 02:35:00|660.59|657.79|660.99|658.19|660.99|658.19|660.59|657.79|0
1651804510000|2022-05-06 02:35:10|660.79|657.99|660.99|658.19|660.99|658.19|660.79|657.99|0
1651804520000|2022-05-06 02:35:20|661.09|658.29|660.99|658.19|661.09|658.29|660.99|658.19|0
1651804530000|2022-05-06 02:35:30|661.09|658.29|660.79|657.99|661.09|658.29|660.79|657.99|0
1651804540000|2022-05-06 02:35:40|660.59|657.79|660.99|658.19|660.99|658.19|660.59|657.79|0
1651804550000|2022-05-06 02:35:50|661.19|658.39|660.99|658.19|661.19|658.39|660.99|658.19|0
1651804560000|2022-05-06 02:36:00|661.39|658.59|661.29|658.49|661.39|658.59|661.19|658.39|0
1651804570000|2022-05-06 02:36:10|661.19|658.39|660.99|658.19|661.19|658.39|660.99|658.19|0
1651804580000|2022-05-06 02:36:20|661.19|658.39|661.09|658.29|661.19|658.39|661.09|658.29|0
1651804590000|2022-05-06 02:36:30|661.19|658.39|661.09|658.29|661.19|658.39|661.09|658.29|0
1651804600000|2022-05-06 02:36:40|661.19|658.39|661.49|658.69|661.49|658.69|661.19|658.39|0
1651804610000|2022-05-06 02:36:50|661.59|658.79|661.59|658.79|661.59|658.79|661.49|658.69|0
1651804620000|2022-05-06 02:37:00|661.79|658.99|661.9|659.1|661.9|659.1|661.79|658.99|0
1651804630000|2022-05-06 02:37:10|661.99|659.19|662.19|659.39|662.19|659.39|661.99|659.19|0
1651804640000|2022-05-06 02:37:20|661.99|659.19|661.99|659.19|661.99|659.19|661.99|659.19|0
1651804650000|2022-05-06 02:37:30|662.19|659.39|661.99|659.19|662.19|659.39|661.99|659.19|0
1651804670000|2022-05-06 02:37:50|661.79|658.99|661.59|658.79|661.79|658.99|661.59|658.79|0
1651804710000|2022-05-06 02:38:30|661.49|658.69|661.39|658.59|661.49|658.69|661.39|658.59|0
1651804720000|2022-05-06 02:38:40|661.19|658.39|661.19|658.39|661.39|658.59|661.19|658.39|0
1651804730000|2022-05-06 02:38:50|660.99|658.19|661.19|658.39|661.19|658.39|660.99|658.19|0
1651804740000|2022-05-06 02:39:00|661.39|658.59|661.49|658.69|661.59|658.79|661.39|658.59|0
1651804750000|2022-05-06 02:39:10|661.59|658.79|661.79|658.99|661.79|658.99|661.59|658.79|0
1651804760000|2022-05-06 02:39:20|661.59|658.79|661.99|659.19|661.99|659.19|661.59|658.79|0
1651804780000|2022-05-06 02:39:40|662.1|659.3|662.19|659.39|662.19|659.39|662.1|659.3|0
1651804790000|2022-05-06 02:39:50|661.99|659.19|662.1|659.3|662.1|659.3|661.99|659.19|0
1651804800000|2022-05-06 02:40:00|662.39|659.59|662.19|659.39|662.39|659.59|662.19|659.39|0
1651804810000|2022-05-06 02:40:10|662.39|659.59|662.39|659.59|662.39|659.59|662.39|659.59|0
1651804820000|2022-05-06 02:40:20|662.59|659.79|662.59|659.79|663|660.2|662.59|659.79|0
1651804830000|2022-05-06 02:40:30|662.39|659.59|662.59|659.79|662.59|659.79|662.39|659.59|0
1651804840000|2022-05-06 02:40:40|662.79|659.99|662.79|659.99|662.79|659.99|662.59|659.79|0
1651804850000|2022-05-06 02:40:50|662.59|659.79|662.19|659.39|662.59|659.79|662.19|659.39|0
1651804860000|2022-05-06 02:41:00|662.39|659.59|662.59|659.79|662.59|659.79|662.39|659.59|0
1651804870000|2022-05-06 02:41:10|662.39|659.59|662.59|659.79|662.59|659.79|662.39|659.59|0
1651804890000|2022-05-06 02:41:30|662.79|659.99|662.79|659.99|662.79|659.99|662.79|659.99|0
1651804900000|2022-05-06 02:41:40|663|660.2|662.9|660.1|663|660.2|662.9|660.1|0
1651804910000|2022-05-06 02:41:50|662.79|659.99|662.79|659.99|662.79|659.99|662.5|659.7|0
1651804920000|2022-05-06 02:42:00|662.59|659.79|662.79|659.99|662.79|659.99|662.59|659.79|0
1651804930000|2022-05-06 02:42:10|662.59|659.79|662.59|659.79|662.59|659.79|662.39|659.59|0
1651804940000|2022-05-06 02:42:20|662.79|659.99|662.39|659.59|662.79|659.99|662.39|659.59|0
1651804950000|2022-05-06 02:42:30|662.59|659.79|662.59|659.79|662.59|659.79|662.59|659.79|0
1651804960000|2022-05-06 02:42:40|662.39|659.59|662.59|659.79|662.59|659.79|662.39|659.59|0
1651804980000|2022-05-06 02:43:00|662.39|659.59|661.99|659.19|662.39|659.59|661.99|659.19|0
1651804990000|2022-05-06 02:43:10|662.19|659.39|662.39|659.59|662.59|659.79|662.19|659.39|0
1651805000000|2022-05-06 02:43:20|662.19|659.39|662.3|659.5|662.39|659.59|662.19|659.39|0
1651805010000|2022-05-06 02:43:30|662.19|659.39|662.39|659.59|662.39|659.59|662.19|659.39|0
1651805020000|2022-05-06 02:43:40|662.59|659.79|662.79|659.99|662.79|659.99|662.59|659.79|0
1651805030000|2022-05-06 02:43:50|662.99|660.19|662.79|659.99|662.99|660.19|662.79|659.99|0
1651805040000|2022-05-06 02:44:00|662.99|660.19|662.79|659.99|662.99|660.19|662.79|659.99|0
1651805050000|2022-05-06 02:44:10|662.59|659.79|662.39|659.59|662.59|659.79|662.39|659.59|0
1651805060000|2022-05-06 02:44:20|662.19|659.39|662.39|659.59|662.39|659.59|662.19|659.39|0
1651805070000|2022-05-06 02:44:30|662.3|659.5|662.39|659.59|662.39|659.59|662.3|659.5|0
1651805080000|2022-05-06 02:44:40|662.19|659.39|662.3|659.5|662.39|659.59|662.19|659.39|0
1651805090000|2022-05-06 02:44:50|662.19|659.39|662.39|659.59|662.5|659.7|662.19|659.39|0
1651805110000|2022-05-06 02:45:10|662.59|659.79|662.5|659.7|662.59|659.79|662.5|659.7|0
1651805120000|2022-05-06 02:45:20|662.59|659.79|662.99|660.19|663.2|660.4|662.59|659.79|0
1651805130000|2022-05-06 02:45:30|663.2|660.4|662.79|659.99|663.2|660.4|662.79|659.99|0
1651805140000|2022-05-06 02:45:40|662.99|660.19|662.79|659.99|662.99|660.19|662.79|659.99|0
1651805150000|2022-05-06 02:45:50|662.59|659.79|662.39|659.59|662.59|659.79|662.39|659.59|0
1651805160000|2022-05-06 02:46:00|662.29|659.49|662.19|659.39|662.39|659.59|662.19|659.39|0
1651805170000|2022-05-06 02:46:10|662.09|659.29|661.99|659.19|662.09|659.29|661.99|659.19|0
1651805180000|2022-05-06 02:46:20|662.09|659.29|661.99|659.19|662.09|659.29|661.99|659.19|0
1651805190000|2022-05-06 02:46:30|662.19|659.39|661.99|659.19|662.19|659.39|661.99|659.19|0
1651805210000|2022-05-06 02:46:50|661.89|659.09|661.99|659.19|661.99|659.19|661.89|659.09|0
1651805220000|2022-05-06 02:47:00|661.89|659.09|661.99|659.19|661.99|659.19|661.89|659.09|0
1651805230000|2022-05-06 02:47:10|661.89|659.09|661.79|658.99|661.89|659.09|661.59|658.79|0
1651805240000|2022-05-06 02:47:20|661.69|658.89|661.79|658.99|661.79|658.99|661.69|658.89|0
1651805260000|2022-05-06 02:47:40|661.59|658.79|661.79|658.99|661.79|658.99|661.59|658.79|0
1651805270000|2022-05-06 02:47:50|661.99|659.19|661.59|658.79|661.99|659.19|661.59|658.79|0
1651805280000|2022-05-06 02:48:00|661.39|658.59|661.39|658.59|661.39|658.59|661.39|658.59|0
1651805290000|2022-05-06 02:48:10|661.19|658.39|660.99|658.19|661.19|658.39|660.89|658.09|0
1651805300000|2022-05-06 02:48:20|661.19|658.39|661.19|658.39|661.19|658.39|661.19|658.39|0
1651805310000|2022-05-06 02:48:30|660.99|658.19|661.19|658.39|661.19|658.39|660.99|658.19|0
1651805320000|2022-05-06 02:48:40|661.59|658.79|661.59|658.79|661.59|658.79|661.39|658.59|0
1651805330000|2022-05-06 02:48:50|661.79|658.99|661.69|658.89|661.79|658.99|661.59|658.79|0
1651805340000|2022-05-06 02:49:00|661.79|658.99|661.59|658.79|661.79|658.99|661.59|658.79|0
1651805350000|2022-05-06 02:49:10|661.69|658.89|660.98|658.18|661.69|658.89|660.98|658.18|0
1651805370000|2022-05-06 02:49:30|661.19|658.39|660.98|658.18|661.19|658.39|660.98|658.18|0
1651805380000|2022-05-06 02:49:40|660.58|657.78|660.58|657.78|660.58|657.78|660.58|657.78|0
1651805390000|2022-05-06 02:49:50|660.78|657.98|660.58|657.78|660.78|657.98|660.58|657.78|0
1651805400000|2022-05-06 02:50:00|660.98|658.18|660.78|657.98|660.98|658.18|660.78|657.98|0
1651805410000|2022-05-06 02:50:10|660.58|657.78|660.78|657.98|660.78|657.98|660.58|657.78|0
1651805420000|2022-05-06 02:50:20|660.69|657.89|660.78|657.98|660.98|658.18|660.58|657.78|0
1651805430000|2022-05-06 02:50:30|660.98|658.18|660.69|657.89|660.98|658.18|660.58|657.78|0
1651805450000|2022-05-06 02:50:50|660.58|657.78|660.78|657.98|660.78|657.98|660.58|657.78|0
1651805460000|2022-05-06 02:51:00|660.69|657.89|660.58|657.78|660.78|657.98|660.58|657.78|0
1651805470000|2022-05-06 02:51:10|660.38|657.58|660.98|658.18|660.98|658.18|660.38|657.58|0
1651805480000|2022-05-06 02:51:20|660.89|658.09|660.89|658.09|660.98|658.18|660.78|657.98|0
1651805490000|2022-05-06 02:51:30|660.98|658.18|660.98|658.18|661.18|658.38|660.98|658.18|0
1651805500000|2022-05-06 02:51:40|661.09|658.29|661.18|658.38|661.18|658.38|661.09|658.29|0
1651805510000|2022-05-06 02:51:50|661.09|658.29|661.09|658.29|661.09|658.29|660.98|658.18|0
1651805520000|2022-05-06 02:52:00|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1651805530000|2022-05-06 02:52:10|661.09|658.29|661.09|658.29|661.09|658.29|661.09|658.29|0
1651805540000|2022-05-06 02:52:20|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1651805550000|2022-05-06 02:52:30|660.98|658.18|660.98|658.18|660.98|658.18|660.98|658.18|0
1651805560000|2022-05-06 02:52:40|660.78|657.98|660.78|657.98|660.89|658.09|660.78|657.98|0
1651805570000|2022-05-06 02:52:50|660.98|658.18|660.98|658.18|660.98|658.18|660.98|658.18|0
1651805580000|2022-05-06 02:53:00|660.78|657.98|660.58|657.78|660.78|657.98|660.58|657.78|0
1651805590000|2022-05-06 02:53:10|660.78|657.98|660.38|657.58|660.78|657.98|660.38|657.58|0
1651805600000|2022-05-06 02:53:20|660.29|657.49|659.78|656.98|660.29|657.49|659.78|656.98|0
1651805610000|2022-05-06 02:53:30|659.88|657.08|659.88|657.08|659.88|657.08|659.88|657.08|0
1651805620000|2022-05-06 02:53:40|659.78|656.98|659.98|657.18|659.98|657.18|659.78|656.98|0
1651805630000|2022-05-06 02:53:50|660.29|657.49|660.58|657.78|660.58|657.78|660.29|657.49|0
1651805640000|2022-05-06 02:54:00|660.29|657.49|659.78|656.98|660.38|657.58|659.78|656.98|0
1651805650000|2022-05-06 02:54:10|660.08|657.28|660.58|657.78|660.58|657.78|660.08|657.28|0
1651805660000|2022-05-06 02:54:20|660.49|657.69|660.38|657.58|660.49|657.69|660.38|657.58|0
1651805670000|2022-05-06 02:54:30|660.58|657.78|660.49|657.69|660.58|657.78|660.49|657.69|0
1651805680000|2022-05-06 02:54:40|660.58|657.78|660.58|657.78|660.58|657.78|660.49|657.69|0
1651805690000|2022-05-06 02:54:50|660.29|657.49|659.98|657.18|660.29|657.49|659.98|657.18|0
1651805710000|2022-05-06 02:55:10|659.88|657.08|660.18|657.38|660.18|657.38|659.88|657.08|0
1651805720000|2022-05-06 02:55:20|659.98|657.18|660.08|657.28|660.18|657.38|659.98|657.18|0
1651805730000|2022-05-06 02:55:30|660.18|657.38|660.18|657.38|660.29|657.49|660.18|657.38|0
1651805740000|2022-05-06 02:55:40|660.38|657.58|660.18|657.38|660.38|657.58|660.18|657.38|0
1651805750000|2022-05-06 02:55:50|659.98|657.18|660.08|657.28|660.08|657.28|659.98|657.18|0
1651805760000|2022-05-06 02:56:00|659.98|657.18|660.18|657.38|660.18|657.38|659.98|657.18|0
1651805770000|2022-05-06 02:56:10|659.98|657.18|659.98|657.18|659.98|657.18|659.98|657.18|0
1651805790000|2022-05-06 02:56:30|659.78|656.98|659.98|657.18|659.98|657.18|659.78|656.98|0
1651805800000|2022-05-06 02:56:40|659.78|656.98|659.88|657.08|659.88|657.08|659.78|656.98|0
1651805810000|2022-05-06 02:56:50|659.78|656.98|659.58|656.78|659.78|656.98|659.58|656.78|0
1651805820000|2022-05-06 02:57:00|659.38|656.58|659.18|656.38|659.38|656.58|659.18|656.38|0
1651805830000|2022-05-06 02:57:10|659.48|656.68|659.38|656.58|659.48|656.68|659.38|656.58|0
1651805840000|2022-05-06 02:57:20|659.18|656.38|659.18|656.38|659.18|656.38|659.18|656.38|0
1651805860000|2022-05-06 02:57:40|658.98|656.18|658.98|656.18|659.18|656.38|658.98|656.18|0
1651805870000|2022-05-06 02:57:50|658.78|655.98|659.18|656.38|659.18|656.38|658.78|655.98|0
1651805880000|2022-05-06 02:58:00|659.28|656.48|659.28|656.48|659.28|656.48|659.28|656.48|0
1651805890000|2022-05-06 02:58:10|659.38|656.58|659.38|656.58|659.38|656.58|659.18|656.38|0
1651805900000|2022-05-06 02:58:20|659.58|656.78|659.58|656.78|659.58|656.78|659.48|656.68|0
1651805910000|2022-05-06 02:58:30|659.48|656.68|659.28|656.48|659.48|656.68|659.18|656.38|0
1651805920000|2022-05-06 02:58:40|659.38|656.58|659.68|656.88|659.68|656.88|659.38|656.58|0
1651805930000|2022-05-06 02:58:50|659.78|656.98|659.68|656.88|659.78|656.98|659.68|656.88|0
1651805940000|2022-05-06 02:59:00|659.78|656.98|659.78|656.98|659.88|657.08|659.78|656.98|0
1651805950000|2022-05-06 02:59:10|660.18|657.38|659.98|657.18|660.18|657.38|659.98|657.18|0
1651805960000|2022-05-06 02:59:20|659.58|656.78|659.88|657.08|659.88|657.08|659.58|656.78|0
1651805970000|2022-05-06 02:59:30|659.78|656.98|659.58|656.78|659.78|656.98|659.58|656.78|0
1651805980000|2022-05-06 02:59:40|659.78|656.98|659.78|656.98|659.78|656.98|659.78|656.98|0
1651805990000|2022-05-06 02:59:50|659.88|657.08|659.88|657.08|659.88|657.08|659.88|657.08|0
1651806000000|2022-05-06 03:00:00|659.78|656.98|658.98|656.18|659.78|656.98|658.98|656.18|0
1651806010000|2022-05-06 03:00:10|658.78|655.98|658.78|655.98|658.78|655.98|658.78|655.98|0
1651806020000|2022-05-06 03:00:20|658.38|655.58|657.97|655.17|658.38|655.58|657.97|655.17|0
1651806030000|2022-05-06 03:00:30|657.88|655.08|658.38|655.58|658.58|655.78|657.88|655.08|0
1651806040000|2022-05-06 03:00:40|658.08|655.28|657.77|654.97|658.08|655.28|657.77|654.97|0
1651806050000|2022-05-06 03:00:50|657.37|654.57|657.37|654.57|657.57|654.77|657.37|654.57|0
1651806060000|2022-05-06 03:01:00|657.68|654.88|658.18|655.38|658.18|655.38|657.68|654.88|0
1651806070000|2022-05-06 03:01:10|658.17|655.37|658.48|655.68|658.58|655.78|658.17|655.37|0
1651806080000|2022-05-06 03:01:20|658.58|655.78|658.68|655.88|658.78|655.98|658.58|655.78|0
1651806090000|2022-05-06 03:01:30|658.58|655.78|658.58|655.78|658.58|655.78|658.58|655.78|0
1651806100000|2022-05-06 03:01:40|658.68|655.88|658.78|655.98|658.78|655.98|658.68|655.88|0
1651806110000|2022-05-06 03:01:50|658.98|656.18|659.18|656.38|659.18|656.38|658.98|656.18|0
1651806120000|2022-05-06 03:02:00|659.38|656.58|659.18|656.38|659.38|656.58|659.18|656.38|0
1651806130000|2022-05-06 03:02:10|658.98|656.18|659.28|656.48|659.28|656.48|658.98|656.18|0
1651806140000|2022-05-06 03:02:20|659.18|656.38|658.88|656.08|659.18|656.38|658.88|656.08|0
1651806150000|2022-05-06 03:02:30|658.98|656.18|659.18|656.38|659.18|656.38|658.98|656.18|0
1651806160000|2022-05-06 03:02:40|658.98|656.18|658.98|656.18|658.98|656.18|658.98|656.18|0
1651806170000|2022-05-06 03:02:50|658.78|655.98|658.78|655.98|658.78|655.98|658.78|655.98|0
1651806180000|2022-05-06 03:03:00|658.98|656.18|658.78|655.98|658.98|656.18|658.78|655.98|0
1651806190000|2022-05-06 03:03:10|658.58|655.78|658.68|655.88|658.88|656.08|658.58|655.78|0
1651806200000|2022-05-06 03:03:20|658.58|655.78|658.98|656.18|658.98|656.18|658.58|655.78|0
1651806210000|2022-05-06 03:03:30|658.78|655.98|658.88|656.08|658.88|656.08|658.78|655.98|0
1651806220000|2022-05-06 03:03:40|658.78|655.98|658.88|656.08|658.98|656.18|658.78|655.98|0
1651806230000|2022-05-06 03:03:50|658.98|656.18|658.98|656.18|658.98|656.18|658.98|656.18|0
1651806240000|2022-05-06 03:04:00|659.18|656.38|659.28|656.48|659.38|656.58|659.18|656.38|0
1651806250000|2022-05-06 03:04:10|659.38|656.58|659.28|656.48|659.38|656.58|659.28|656.48|0
1651806260000|2022-05-06 03:04:20|659.38|656.58|659.38|656.58|659.38|656.58|659.38|656.58|0
1651806270000|2022-05-06 03:04:30|659.48|656.68|659.28|656.48|659.48|656.68|659.28|656.48|0
1651806280000|2022-05-06 03:04:40|659.18|656.38|659.18|656.38|659.18|656.38|659.18|656.38|0
1651806290000|2022-05-06 03:04:50|659.28|656.48|659.28|656.48|659.28|656.48|659.18|656.38|0
1651806300000|2022-05-06 03:05:00|659.38|656.58|660.08|657.28|660.08|657.28|659.38|656.58|0
1651806310000|2022-05-06 03:05:10|659.98|657.18|660.18|657.38|660.18|657.38|659.78|656.98|0
1651806320000|2022-05-06 03:05:20|660.28|657.48|660.38|657.58|660.38|657.58|660.18|657.38|0
1651806340000|2022-05-06 03:05:40|660.58|657.78|660.58|657.78|660.78|657.98|660.58|657.78|0
1651806350000|2022-05-06 03:05:50|660.68|657.88|660.58|657.78|660.68|657.88|660.58|657.78|0
1651806360000|2022-05-06 03:06:00|660.68|657.88|660.78|657.98|660.78|657.98|660.68|657.88|0
1651806370000|2022-05-06 03:06:10|660.58|657.78|660.68|657.88|660.68|657.88|660.58|657.78|0
1651806380000|2022-05-06 03:06:20|660.58|657.78|660.78|657.98|660.78|657.98|660.58|657.78|0
1651806390000|2022-05-06 03:06:30|660.98|658.18|661.08|658.28|661.08|658.28|660.78|657.98|0
1651806400000|2022-05-06 03:06:40|660.98|658.18|660.78|657.98|660.98|658.18|660.78|657.98|0
1651806410000|2022-05-06 03:06:50|660.68|657.88|660.68|657.88|660.78|657.98|660.68|657.88|0
1651806420000|2022-05-06 03:07:00|660.78|657.98|660.58|657.78|660.78|657.98|660.58|657.78|0
1651806430000|2022-05-06 03:07:10|660.68|657.88|660.38|657.58|660.68|657.88|660.38|657.58|0
1651806440000|2022-05-06 03:07:20|660.58|657.78|660.78|657.98|660.78|657.98|660.58|657.78|0
1651806450000|2022-05-06 03:07:30|660.88|658.08|660.98|658.18|660.98|658.18|660.88|658.08|0
1651806460000|2022-05-06 03:07:40|661.18|658.38|660.98|658.18|661.18|658.38|660.98|658.18|0
1651806470000|2022-05-06 03:07:50|660.78|657.98|660.78|657.98|660.78|657.98|660.78|657.98|0
1651806480000|2022-05-06 03:08:00|660.98|658.18|660.98|658.18|660.98|658.18|660.98|658.18|0
1651806490000|2022-05-06 03:08:10|661.08|658.28|661.18|658.38|661.18|658.38|660.98|658.18|0
1651806500000|2022-05-06 03:08:20|660.98|658.18|660.98|658.18|660.98|658.18|660.98|658.18|0
1651806510000|2022-05-06 03:08:30|661.08|658.28|661.18|658.38|661.18|658.38|660.98|658.18|0
1651806520000|2022-05-06 03:08:40|660.98|658.18|660.78|657.98|660.98|658.18|660.78|657.98|0
1651806530000|2022-05-06 03:08:50|660.58|657.78|660.78|657.98|660.78|657.98|660.58|657.78|0
1651806540000|2022-05-06 03:09:00|660.58|657.78|660.58|657.78|660.58|657.78|660.58|657.78|0
1651806550000|2022-05-06 03:09:10|660.38|657.58|660.38|657.58|660.38|657.58|660.38|657.58|0
1651806560000|2022-05-06 03:09:20|660.58|657.78|660.58|657.78|660.58|657.78|660.58|657.78|0
1651806570000|2022-05-06 03:09:30|660.38|657.58|660.58|657.78|660.58|657.78|660.38|657.58|0
1651806580000|2022-05-06 03:09:40|660.68|657.88|660.68|657.88|660.68|657.88|660.68|657.88|0
1651806590000|2022-05-06 03:09:50|660.58|657.78|660.38|657.58|660.58|657.78|660.38|657.58|0
1651806600000|2022-05-06 03:10:00|660.48|657.68|660.38|657.58|660.48|657.68|660.38|657.58|0
1651806630000|2022-05-06 03:10:30|660.48|657.68|660.58|657.78|660.58|657.78|660.48|657.68|0
1651806640000|2022-05-06 03:10:40|660.48|657.68|660.38|657.58|660.48|657.68|660.38|657.58|0
1651806650000|2022-05-06 03:10:50|660.58|657.78|660.58|657.78|660.58|657.78|660.58|657.78|0
1651806660000|2022-05-06 03:11:00|660.68|657.88|660.78|657.98|660.78|657.98|660.68|657.88|0
1651806670000|2022-05-06 03:11:10|660.68|657.88|660.68|657.88|660.68|657.88|660.68|657.88|0
1651806680000|2022-05-06 03:11:20|660.58|657.78|660.38|657.58|660.58|657.78|660.38|657.58|0
1651806690000|2022-05-06 03:11:30|660.18|657.38|660.18|657.38|660.38|657.58|660.18|657.38|0
1651806700000|2022-05-06 03:11:40|660.28|657.48|660.38|657.58|660.38|657.58|660.28|657.48|0
1651806720000|2022-05-06 03:12:00|660.18|657.38|660.28|657.48|660.28|657.48|660.18|657.38|0
1651806730000|2022-05-06 03:12:10|660.38|657.58|660.28|657.48|660.38|657.58|660.18|657.38|0
1651806740000|2022-05-06 03:12:20|660.18|657.38|660.38|657.58|660.38|657.58|660.18|657.38|0
1651806760000|2022-05-06 03:12:40|660.18|657.38|660.38|657.58|660.38|657.58|660.18|657.38|0
1651806770000|2022-05-06 03:12:50|660.58|657.78|660.68|657.88|660.68|657.88|660.58|657.78|0
1651806780000|2022-05-06 03:13:00|660.78|657.98|660.38|657.58|660.78|657.98|660.38|657.58|0
1651806790000|2022-05-06 03:13:10|660.28|657.48|660.18|657.38|660.28|657.48|660.18|657.38|0
1651806800000|2022-05-06 03:13:20|660.38|657.58|660.38|657.58|660.38|657.58|660.38|657.58|0
1651806810000|2022-05-06 03:13:30|660.48|657.68|660.38|657.58|660.48|657.68|660.38|657.58|0
1651806820000|2022-05-06 03:13:40|660.48|657.68|660.38|657.58|660.48|657.68|660.38|657.58|0
1651806850000|2022-05-06 03:14:10|660.58|657.78|660.68|657.88|660.78|657.98|660.58|657.78|0
1651806860000|2022-05-06 03:14:20|660.58|657.78|660.78|657.98|660.78|657.98|660.58|657.78|0
1651806870000|2022-05-06 03:14:30|660.88|658.08|660.98|658.18|660.98|658.18|660.88|658.08|0
1651806880000|2022-05-06 03:14:40|661.08|658.28|661.08|658.28|661.08|658.28|661.08|658.28|0
1651806890000|2022-05-06 03:14:50|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1651806900000|2022-05-06 03:15:00|660.98|658.18|660.78|657.98|660.98|658.18|660.78|657.98|0
1651806910000|2022-05-06 03:15:10|661.08|658.28|661.18|658.38|661.18|658.38|661.08|658.28|0
1651806920000|2022-05-06 03:15:20|661.38|658.58|660.98|658.18|661.38|658.58|660.98|658.18|0
1651806930000|2022-05-06 03:15:30|660.88|658.08|660.78|657.98|660.98|658.18|660.78|657.98|0
1651806940000|2022-05-06 03:15:40|660.88|658.08|660.98|658.18|660.98|658.18|660.88|658.08|0
1651806950000|2022-05-06 03:15:50|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1651806960000|2022-05-06 03:16:00|660.98|658.18|660.98|658.18|660.98|658.18|660.78|657.98|0
1651806980000|2022-05-06 03:16:20|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1651807010000|2022-05-06 03:16:50|660.98|658.18|660.98|658.18|660.98|658.18|660.98|658.18|0
1651807030000|2022-05-06 03:17:10|660.58|657.78|660.58|657.78|660.58|657.78|660.58|657.78|0
1651807050000|2022-05-06 03:17:30|660.78|657.98|660.78|657.98|660.88|658.08|660.78|657.98|0
1651807060000|2022-05-06 03:17:40|660.98|658.18|660.98|658.18|660.98|658.18|660.98|658.18|0
1651807080000|2022-05-06 03:18:00|661.18|658.38|660.98|658.18|661.18|658.38|660.98|658.18|0
1651807090000|2022-05-06 03:18:10|660.88|658.08|660.98|658.18|660.98|658.18|660.88|658.08|0
1651807100000|2022-05-06 03:18:20|660.78|657.98|660.78|657.98|660.78|657.98|660.78|657.98|0
1651807110000|2022-05-06 03:18:30|660.98|658.18|660.98|658.18|660.98|658.18|660.98|658.18|0
1651807120000|2022-05-06 03:18:40|660.78|657.98|660.98|658.18|660.98|658.18|660.78|657.98|0
1651807140000|2022-05-06 03:19:00|660.78|657.98|660.58|657.78|660.78|657.98|660.58|657.78|0
1651807150000|2022-05-06 03:19:10|660.88|658.08|660.78|657.98|660.88|658.08|660.78|657.98|0
1651807160000|2022-05-06 03:19:20|660.98|658.18|661.18|658.38|661.18|658.38|660.98|658.18|0
1651807170000|2022-05-06 03:19:30|660.98|658.18|661.08|658.28|661.08|658.28|660.98|658.18|0
1651807180000|2022-05-06 03:19:40|660.98|658.18|660.98|658.18|660.98|658.18|660.98|658.18|0
1651807190000|2022-05-06 03:19:50|661.08|658.28|660.98|658.18|661.08|658.28|660.98|658.18|0
1651807200000|2022-05-06 03:20:00|660.78|657.98|660.58|657.78|660.78|657.98|660.58|657.78|0
1651807210000|2022-05-06 03:20:10|660.37|657.57|660.37|657.57|660.37|657.57|660.37|657.57|0
1651807220000|2022-05-06 03:20:20|660.48|657.68|660.48|657.68|660.48|657.68|660.48|657.68|0
1651807230000|2022-05-06 03:20:30|660.58|657.78|660.58|657.78|660.58|657.78|660.58|657.78|0
1651807240000|2022-05-06 03:20:40|660.37|657.57|660.37|657.57|660.37|657.57|660.37|657.57|0
1651807250000|2022-05-06 03:20:50|660.17|657.37|659.97|657.17|660.17|657.37|659.97|657.17|0
1651807260000|2022-05-06 03:21:00|660.17|657.37|660.58|657.78|660.58|657.78|660.17|657.37|0
1651807270000|2022-05-06 03:21:10|660.37|657.57|660.37|657.57|660.37|657.57|660.17|657.37|0
1651807280000|2022-05-06 03:21:20|660.17|657.37|660.37|657.57|660.37|657.57|660.17|657.37|0
1651807290000|2022-05-06 03:21:30|660.58|657.78|660.58|657.78|660.68|657.88|660.58|657.78|0
1651807300000|2022-05-06 03:21:40|660.78|657.98|660.78|657.98|660.78|657.98|660.78|657.98|0
1651807310000|2022-05-06 03:21:50|660.98|658.18|660.98|658.18|660.98|658.18|660.78|657.98|0
1651807320000|2022-05-06 03:22:00|660.78|657.98|660.98|658.18|660.98|658.18|660.78|657.98|0
1651807330000|2022-05-06 03:22:10|660.88|658.08|660.98|658.18|660.98|658.18|660.88|658.08|0
1651807340000|2022-05-06 03:22:20|660.78|657.98|660.78|657.98|660.78|657.98|660.78|657.98|0
1651807350000|2022-05-06 03:22:30|660.88|658.08|660.88|658.08|660.88|658.08|660.88|658.08|0
1651807360000|2022-05-06 03:22:40|660.98|658.18|660.98|658.18|660.98|658.18|660.88|658.08|0
1651807370000|2022-05-06 03:22:50|661.18|658.38|661.18|658.38|661.18|658.38|661.18|658.38|0
1651807380000|2022-05-06 03:23:00|660.98|658.18|660.98|658.18|661.08|658.28|660.98|658.18|0
1651807390000|2022-05-06 03:23:10|661.18|658.38|660.98|658.18|661.18|658.38|660.98|658.18|0
1651807400000|2022-05-06 03:23:20|660.78|657.98|660.88|658.08|660.88|658.08|660.78|657.98|0
1651807410000|2022-05-06 03:23:30|661.08|658.28|660.88|658.08|661.08|658.28|660.88|658.08|0
1651807420000|2022-05-06 03:23:40|660.98|658.18|660.88|658.08|660.98|658.18|660.88|658.08|0
1651807430000|2022-05-06 03:23:50|660.98|658.18|660.98|658.18|660.98|658.18|660.98|658.18|0
1651807440000|2022-05-06 03:24:00|660.88|658.08|660.98|658.18|660.98|658.18|660.88|658.08|0
1651807450000|2022-05-06 03:24:10|660.78|657.98|660.78|657.98|660.78|657.98|660.78|657.98|0
1651807460000|2022-05-06 03:24:20|660.57|657.77|660.57|657.77|660.57|657.77|660.57|657.77|0
1651807480000|2022-05-06 03:24:40|660.77|657.97|660.68|657.88|660.77|657.97|660.68|657.88|0
1651807490000|2022-05-06 03:24:50|660.77|657.97|659.57|656.77|660.77|657.97|659.37|656.57|0
1651807500000|2022-05-06 03:25:00|659.77|656.97|659.77|656.97|659.77|656.97|659.57|656.77|0
1651807510000|2022-05-06 03:25:10|659.68|656.88|659.97|657.17|659.97|657.17|659.68|656.88|0
1651807520000|2022-05-06 03:25:20|659.88|657.08|660.17|657.37|660.17|657.37|659.88|657.08|0
1651807530000|2022-05-06 03:25:30|660.08|657.28|659.97|657.17|660.08|657.28|659.97|657.17|0
1651807540000|2022-05-06 03:25:40|660.08|657.28|659.77|656.97|660.08|657.28|659.77|656.97|0
1651807550000|2022-05-06 03:25:50|659.57|656.77|659.57|656.77|659.57|656.77|659.57|656.77|0
1651807570000|2022-05-06 03:26:10|659.77|656.97|659.57|656.77|659.77|656.97|659.37|656.57|0
1651807580000|2022-05-06 03:26:20|659.77|656.97|659.57|656.77|659.77|656.97|659.57|656.77|0
1651807590000|2022-05-06 03:26:30|659.68|656.88|659.57|656.77|659.77|656.97|659.57|656.77|0
1651807600000|2022-05-06 03:26:40|659.77|656.97|659.77|656.97|659.97|657.17|659.77|656.97|0
1651807610000|2022-05-06 03:26:50|659.97|657.17|659.97|657.17|659.97|657.17|659.97|657.17|0
1651807620000|2022-05-06 03:27:00|660.17|657.37|660.37|657.57|660.37|657.57|660.17|657.37|0
1651807630000|2022-05-06 03:27:10|660.17|657.37|659.97|657.17|660.17|657.37|659.97|657.17|0
1651807640000|2022-05-06 03:27:20|660.17|657.37|660.37|657.57|660.37|657.57|660.17|657.37|0
1651807650000|2022-05-06 03:27:30|660.28|657.48|660.37|657.57|660.37|657.57|660.28|657.48|0
1651807660000|2022-05-06 03:27:40|660.17|657.37|660.37|657.57|660.37|657.57|660.17|657.37|0
1651807680000|2022-05-06 03:28:00|660.17|657.37|659.77|656.97|660.17|657.37|659.77|656.97|0
1651807690000|2022-05-06 03:28:10|659.97|657.17|659.57|656.77|660.17|657.37|659.57|656.77|0
1651807700000|2022-05-06 03:28:20|659.27|656.47|659.37|656.57|659.37|656.57|659.27|656.47|0
1651807710000|2022-05-06 03:28:30|659.47|656.67|659.37|656.57|659.47|656.67|659.37|656.57|0
1651807720000|2022-05-06 03:28:40|659.47|656.67|659.47|656.67|659.47|656.67|659.47|656.67|0
1651807730000|2022-05-06 03:28:50|659.57|656.77|659.47|656.67|659.57|656.77|659.47|656.67|0
1651807740000|2022-05-06 03:29:00|659.57|656.77|659.37|656.57|659.77|656.97|659.37|656.57|0
1651807750000|2022-05-06 03:29:10|659.57|656.77|659.57|656.77|659.57|656.77|659.37|656.57|0
1651807760000|2022-05-06 03:29:20|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1651807770000|2022-05-06 03:29:30|659.27|656.47|659.17|656.37|659.37|656.57|659.17|656.37|0
1651807780000|2022-05-06 03:29:40|659.37|656.57|659.77|656.97|659.77|656.97|659.37|656.57|0
1651807790000|2022-05-06 03:29:50|659.67|656.87|659.67|656.87|659.67|656.87|659.67|656.87|0
1651807800000|2022-05-06 03:30:00|659.47|656.67|659.57|656.77|659.87|657.07|659.47|656.67|0
1651807810000|2022-05-06 03:30:10|659.47|656.67|659.57|656.77|659.57|656.77|659.47|656.67|0
1651807820000|2022-05-06 03:30:20|659.77|656.97|659.77|656.97|659.77|656.97|659.77|656.97|0
1651807830000|2022-05-06 03:30:30|659.97|657.17|659.77|656.97|659.97|657.17|659.77|656.97|0
1651807840000|2022-05-06 03:30:40|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1651807850000|2022-05-06 03:30:50|659.17|656.37|658.97|656.17|659.17|656.37|658.97|656.17|0
1651807860000|2022-05-06 03:31:00|659.17|656.37|658.97|656.17|659.37|656.57|658.97|656.17|0
1651807870000|2022-05-06 03:31:10|658.77|655.97|658.57|655.77|658.97|656.17|658.57|655.77|0
1651807880000|2022-05-06 03:31:20|658.37|655.57|658.37|655.57|658.37|655.57|658.37|655.57|0
1651807890000|2022-05-06 03:31:30|657.67|654.87|658.07|655.27|658.17|655.37|657.67|654.87|0
1651807900000|2022-05-06 03:31:40|657.97|655.17|657.97|655.17|658.17|655.37|657.97|655.17|0
1651807910000|2022-05-06 03:31:50|658.17|655.37|658.17|655.37|658.17|655.37|658.17|655.37|0
1651807920000|2022-05-06 03:32:00|658.37|655.57|658.07|655.27|658.37|655.57|658.07|655.27|0
1651807930000|2022-05-06 03:32:10|658.17|655.37|657.57|654.77|658.17|655.37|657.57|654.77|0
1651807940000|2022-05-06 03:32:20|657.77|654.97|657.57|654.77|657.77|654.97|657.57|654.77|0
1651807950000|2022-05-06 03:32:30|657.87|655.07|657.87|655.07|657.87|655.07|657.77|654.97|0
1651807960000|2022-05-06 03:32:40|657.77|654.97|657.37|654.57|657.77|654.97|657.37|654.57|0
1651807970000|2022-05-06 03:32:50|657.77|654.97|657.77|654.97|657.77|654.97|657.77|654.97|0
1651807980000|2022-05-06 03:33:00|657.67|654.87|657.77|654.97|657.77|654.97|657.67|654.87|0
1651807990000|2022-05-06 03:33:10|657.67|654.87|657.67|654.87|657.67|654.87|657.67|654.87|0
1651808000000|2022-05-06 03:33:20|657.77|654.97|657.37|654.57|657.77|654.97|657.37|654.57|0
1651808010000|2022-05-06 03:33:30|657.17|654.37|656.97|654.17|657.17|654.37|656.97|654.17|0
1651808030000|2022-05-06 03:33:50|657.17|654.37|656.77|653.97|657.17|654.37|656.57|653.77|0
1651808040000|2022-05-06 03:34:00|657.17|654.37|656.97|654.17|657.17|654.37|656.97|654.17|0
1651808050000|2022-05-06 03:34:10|656.77|653.97|656.77|653.97|656.97|654.17|656.77|653.97|0
1651808060000|2022-05-06 03:34:20|656.56|653.76|656.77|653.97|656.77|653.97|656.56|653.76|0
1651808070000|2022-05-06 03:34:30|656.56|653.76|656.16|653.36|656.56|653.76|656.16|653.36|0
1651808080000|2022-05-06 03:34:40|656.36|653.56|656.16|653.36|656.36|653.56|656.16|653.36|0
1651808090000|2022-05-06 03:34:50|655.96|653.16|656.36|653.56|656.36|653.56|655.96|653.16|0
1651808100000|2022-05-06 03:35:00|656.16|653.36|656.36|653.56|656.36|653.56|656.16|653.36|0
1651808110000|2022-05-06 03:35:10|656.16|653.36|655.96|653.16|656.16|653.36|655.96|653.16|0
1651808120000|2022-05-06 03:35:20|655.76|652.96|655.96|653.16|655.96|653.16|655.76|652.96|0
1651808130000|2022-05-06 03:35:30|656.16|653.36|655.96|653.16|656.16|653.36|655.76|652.96|0
1651808140000|2022-05-06 03:35:40|656.36|653.56|656.67|653.87|656.67|653.87|656.36|653.56|0
1651808150000|2022-05-06 03:35:50|656.47|653.67|656.56|653.76|656.76|653.96|656.47|653.67|0
1651808160000|2022-05-06 03:36:00|656.36|653.56|655.76|652.96|656.36|653.56|655.76|652.96|0
1651808170000|2022-05-06 03:36:10|655.96|653.16|655.76|652.96|655.96|653.16|655.76|652.96|0
1651808180000|2022-05-06 03:36:20|655.56|652.76|655.27|652.47|655.56|652.76|655.27|652.47|0
1651808190000|2022-05-06 03:36:30|654.96|652.16|654.77|651.97|654.96|652.16|654.77|651.97|0
1651808200000|2022-05-06 03:36:40|654.96|652.16|654.57|651.77|654.96|652.16|654.37|651.57|0
1651808210000|2022-05-06 03:36:50|654.96|652.16|654.76|651.96|654.96|652.16|654.57|651.77|0
1651808220000|2022-05-06 03:37:00|654.96|652.16|654.96|652.16|654.96|652.16|654.76|651.96|0
1651808230000|2022-05-06 03:37:10|655.16|652.36|655.16|652.36|655.27|652.47|655.16|652.36|0
1651808240000|2022-05-06 03:37:20|655.36|652.56|655.56|652.76|655.56|652.76|655.36|652.56|0
1651808250000|2022-05-06 03:37:30|655.36|652.56|655.56|652.76|655.56|652.76|655.36|652.56|0
1651808260000|2022-05-06 03:37:40|655.36|652.56|655.56|652.76|655.56|652.76|655.36|652.56|0
1651808280000|2022-05-06 03:38:00|655.47|652.67|655.36|652.56|655.56|652.76|655.36|652.56|0
1651808290000|2022-05-06 03:38:10|655.16|652.36|654.96|652.16|655.16|652.36|654.96|652.16|0
1651808300000|2022-05-06 03:38:20|655.16|652.36|655.07|652.27|655.16|652.36|655.07|652.27|0
1651808310000|2022-05-06 03:38:30|655.16|652.36|655.56|652.76|655.56|652.76|655.16|652.36|0
1651808320000|2022-05-06 03:38:40|655.76|652.96|655.36|652.56|655.76|652.96|655.36|652.56|0
1651808350000|2022-05-06 03:39:10|655.07|652.27|655.16|652.36|655.16|652.36|655.07|652.27|0
1651808360000|2022-05-06 03:39:20|654.96|652.16|655.16|652.36|655.16|652.36|654.96|652.16|0
1651808370000|2022-05-06 03:39:30|655.07|652.27|655.36|652.56|655.36|652.56|655.07|652.27|0
1651808380000|2022-05-06 03:39:40|655.16|652.36|655.56|652.76|655.56|652.76|655.16|652.36|0
1651808390000|2022-05-06 03:39:50|655.36|652.56|655.36|652.56|655.36|652.56|655.36|652.56|0
1651808400000|2022-05-06 03:40:00|655.47|652.67|655.56|652.76|655.56|652.76|655.36|652.56|0
1651808410000|2022-05-06 03:40:10|655.76|652.96|655.76|652.96|655.76|652.96|655.76|652.96|0
1651808420000|2022-05-06 03:40:20|655.96|653.16|655.56|652.76|655.96|653.16|655.56|652.76|0
1651808430000|2022-05-06 03:40:30|655.76|652.96|655.56|652.76|655.76|652.96|655.56|652.76|0
1651808440000|2022-05-06 03:40:40|655.36|652.56|655.76|652.96|655.76|652.96|655.36|652.56|0
1651808460000|2022-05-06 03:41:00|655.96|653.16|655.96|653.16|655.96|653.16|655.96|653.16|0
1651808470000|2022-05-06 03:41:10|656.16|653.36|656.16|653.36|656.16|653.36|656.16|653.36|0
1651808480000|2022-05-06 03:41:20|656.36|653.56|656.36|653.56|656.56|653.76|656.36|653.56|0
1651808490000|2022-05-06 03:41:30|656.16|653.36|656.16|653.36|656.16|653.36|656.07|653.27|0
1651808500000|2022-05-06 03:41:40|655.96|653.16|656.16|653.36|656.27|653.47|655.96|653.16|0
1651808510000|2022-05-06 03:41:50|656.36|653.56|656.27|653.47|656.36|653.56|656.16|653.36|0
1651808520000|2022-05-06 03:42:00|656.36|653.56|656.07|653.27|656.36|653.56|656.07|653.27|0
1651808530000|2022-05-06 03:42:10|656.27|653.47|656.16|653.36|656.27|653.47|655.96|653.16|0
1651808540000|2022-05-06 03:42:20|656.36|653.56|656.56|653.76|656.56|653.76|656.36|653.56|0
1651808550000|2022-05-06 03:42:30|656.36|653.56|656.56|653.76|656.56|653.76|656.36|653.56|0
1651808560000|2022-05-06 03:42:40|656.47|653.67|656.76|653.96|656.76|653.96|656.47|653.67|0
1651808570000|2022-05-06 03:42:50|656.56|653.76|656.56|653.76|656.56|653.76|656.56|653.76|0
1651808580000|2022-05-06 03:43:00|656.36|653.56|656.27|653.47|656.47|653.67|656.07|653.27|0
1651808590000|2022-05-06 03:43:10|656.16|653.36|656.27|653.47|656.27|653.47|655.96|653.16|0
1651808600000|2022-05-06 03:43:20|656.16|653.36|656.07|653.27|656.16|653.36|656.07|653.27|0
1651808610000|2022-05-06 03:43:30|655.96|653.16|655.96|653.16|656.07|653.27|655.76|652.96|0
1651808620000|2022-05-06 03:43:40|655.87|653.07|655.96|653.16|655.96|653.16|655.87|653.07|0
1651808630000|2022-05-06 03:43:50|655.76|652.96|655.76|652.96|655.76|652.96|655.76|652.96|0
1651808640000|2022-05-06 03:44:00|655.56|652.76|655.16|652.36|655.56|652.76|655.16|652.36|0
1651808650000|2022-05-06 03:44:10|655.07|652.27|655.16|652.36|655.16|652.36|655.07|652.27|0
1651808660000|2022-05-06 03:44:20|654.96|652.16|654.96|652.16|654.96|652.16|654.96|652.16|0
1651808670000|2022-05-06 03:44:30|654.76|651.96|654.56|651.76|654.76|651.96|654.56|651.76|0
1651808690000|2022-05-06 03:44:50|654.76|651.96|654.56|651.76|654.76|651.96|654.56|651.76|0
1651808700000|2022-05-06 03:45:00|654.36|651.56|654.67|651.87|654.67|651.87|654.36|651.56|0
1651808710000|2022-05-06 03:45:10|654.47|651.67|654.36|651.56|654.47|651.67|654.36|651.56|0
1651808730000|2022-05-06 03:45:30|654.56|651.76|654.76|651.96|654.76|651.96|654.47|651.67|0
1651808740000|2022-05-06 03:45:40|654.56|651.76|654.56|651.76|654.56|651.76|654.56|651.76|0
1651808750000|2022-05-06 03:45:50|654.67|651.87|654.16|651.36|654.67|651.87|654.16|651.36|0
1651808760000|2022-05-06 03:46:00|654.36|651.56|654.56|651.76|654.56|651.76|654.36|651.56|0
1651808770000|2022-05-06 03:46:10|655.16|652.36|655.16|652.36|655.16|652.36|655.16|652.36|0
1651808780000|2022-05-06 03:46:20|654.96|652.16|654.76|651.96|654.96|652.16|654.76|651.96|0
1651808790000|2022-05-06 03:46:30|654.56|651.76|654.56|651.76|654.56|651.76|654.56|651.76|0
1651808810000|2022-05-06 03:46:50|654.36|651.56|654.36|651.56|654.36|651.56|654.36|651.56|0
1651808820000|2022-05-06 03:47:00|654.56|651.76|654.76|651.96|654.76|651.96|654.56|651.76|0
1651808830000|2022-05-06 03:47:10|654.56|651.76|654.67|651.87|654.76|651.96|654.56|651.76|0
1651808840000|2022-05-06 03:47:20|654.76|651.96|654.36|651.56|654.76|651.96|654.36|651.56|0
1651808870000|2022-05-06 03:47:50|654.76|651.96|654.56|651.76|654.76|651.96|654.56|651.76|0
1651808880000|2022-05-06 03:48:00|654.87|652.07|654.96|652.16|654.96|652.16|654.87|652.07|0
1651808890000|2022-05-06 03:48:10|654.56|651.76|654.27|651.47|654.56|651.76|654.27|651.47|0
1651808900000|2022-05-06 03:48:20|654.36|651.56|654.27|651.47|654.36|651.56|654.27|651.47|0
1651808910000|2022-05-06 03:48:30|654.16|651.36|654.56|651.76|654.56|651.76|654.16|651.36|0
1651808920000|2022-05-06 03:48:40|654.96|652.16|654.67|651.87|654.96|652.16|654.67|651.87|0
1651808930000|2022-05-06 03:48:50|654.56|651.76|654.67|651.87|654.67|651.87|654.56|651.76|0
1651808940000|2022-05-06 03:49:00|654.87|652.07|654.87|652.07|654.87|652.07|654.76|651.96|0
1651808950000|2022-05-06 03:49:10|654.76|651.96|654.96|652.16|654.96|652.16|654.76|651.96|0
1651808980000|2022-05-06 03:49:40|655.07|652.27|655.07|652.27|655.07|652.27|655.07|652.27|0
1651808990000|2022-05-06 03:49:50|654.96|652.16|654.96|652.16|654.96|652.16|654.87|652.07|0
1651809000000|2022-05-06 03:50:00|655.16|652.36|654.76|651.96|655.16|652.36|654.76|651.96|0
1651809010000|2022-05-06 03:50:10|654.56|651.76|654.56|651.76|654.56|651.76|654.56|651.76|0
1651809020000|2022-05-06 03:50:20|654.36|651.56|654.56|651.76|654.56|651.76|654.36|651.56|0
1651809040000|2022-05-06 03:50:40|654.36|651.56|654.56|651.76|654.56|651.76|654.36|651.56|0
1651809060000|2022-05-06 03:51:00|654.67|651.87|654.56|651.76|654.76|651.96|654.56|651.76|0
1651809070000|2022-05-06 03:51:10|654.47|651.67|654.56|651.76|654.56|651.76|654.36|651.56|0
1651809080000|2022-05-06 03:51:20|654.36|651.56|654.56|651.76|654.56|651.76|654.36|651.56|0
1651809100000|2022-05-06 03:51:40|654.47|651.67|654.56|651.76|654.56|651.76|654.47|651.67|0
1651809110000|2022-05-06 03:51:50|654.47|651.67|654.47|651.67|654.56|651.76|654.47|651.67|0
1651809120000|2022-05-06 03:52:00|653.16|650.36|653.47|650.67|653.47|650.67|653.16|650.36|0
1651809130000|2022-05-06 03:52:10|653.36|650.56|653.16|650.36|653.36|650.56|653.16|650.36|0
1651809140000|2022-05-06 03:52:20|653.56|650.76|653.76|650.96|653.76|650.96|653.56|650.76|0
1651809150000|2022-05-06 03:52:30|653.56|650.76|653.56|650.76|653.56|650.76|653.47|650.67|0
1651809160000|2022-05-06 03:52:40|653.36|650.56|652.56|649.76|653.36|650.56|652.56|649.76|0
1651809170000|2022-05-06 03:52:50|652.37|649.57|652.37|649.57|652.37|649.57|652.37|649.57|0
1651809180000|2022-05-06 03:53:00|652.76|649.96|652.17|649.37|652.76|649.96|652.17|649.37|0
1651809190000|2022-05-06 03:53:10|652.37|649.57|652.37|649.57|652.37|649.57|652.17|649.37|0
1651809200000|2022-05-06 03:53:20|652.17|649.37|652.37|649.57|652.37|649.57|652.17|649.37|0
1651809210000|2022-05-06 03:53:30|652.17|649.37|652.17|649.37|652.17|649.37|652.17|649.37|0
1651809220000|2022-05-06 03:53:40|651.97|649.17|652.17|649.37|652.17|649.37|651.97|649.17|0
1651809230000|2022-05-06 03:53:50|651.67|648.87|651.77|648.97|651.77|648.97|651.57|648.77|0
1651809240000|2022-05-06 03:54:00|651.67|648.87|651.77|648.97|651.77|648.97|651.67|648.87|0
1651809250000|2022-05-06 03:54:10|651.97|649.17|651.97|649.17|652.17|649.37|651.97|649.17|0
1651809260000|2022-05-06 03:54:20|652.17|649.37|651.97|649.17|652.17|649.37|651.97|649.17|0
1651809270000|2022-05-06 03:54:30|651.77|648.97|651.77|648.97|651.77|648.97|651.77|648.97|0
1651809280000|2022-05-06 03:54:40|651.67|648.87|651.77|648.97|651.77|648.97|651.57|648.77|0
1651809290000|2022-05-06 03:54:50|651.57|648.77|651.97|649.17|651.97|649.17|651.57|648.77|0
1651809300000|2022-05-06 03:55:00|652.07|649.27|651.87|649.07|652.17|649.37|651.87|649.07|0
1651809310000|2022-05-06 03:55:10|651.77|648.97|651.57|648.77|651.87|649.07|651.57|648.77|0
1651809320000|2022-05-06 03:55:20|651.37|648.57|651.37|648.57|651.37|648.57|651.37|648.57|0
1651809330000|2022-05-06 03:55:30|651.57|648.77|651.67|648.87|651.77|648.97|651.57|648.77|0
1651809340000|2022-05-06 03:55:40|651.77|648.97|651.77|648.97|651.77|648.97|651.77|648.97|0
1651809350000|2022-05-06 03:55:50|651.57|648.77|651.67|648.87|651.67|648.87|651.57|648.77|0
1651809360000|2022-05-06 03:56:00|651.57|648.77|651.57|648.77|651.57|648.77|651.37|648.57|0
1651809370000|2022-05-06 03:56:10|651.37|648.57|651.37|648.57|651.37|648.57|651.17|648.37|0
1651809380000|2022-05-06 03:56:20|651.17|648.37|651.27|648.47|651.27|648.47|651.17|648.37|0
1651809390000|2022-05-06 03:56:30|651.17|648.37|651.17|648.37|651.17|648.37|650.97|648.17|0
1651809400000|2022-05-06 03:56:40|651.37|648.57|651.77|648.97|651.77|648.97|651.37|648.57|0
1651809410000|2022-05-06 03:56:50|651.97|649.17|651.97|649.17|651.97|649.17|651.77|648.97|0
1651809420000|2022-05-06 03:57:00|652.16|649.36|652.16|649.36|652.16|649.36|652.16|649.36|0
1651809430000|2022-05-06 03:57:10|651.97|649.17|651.97|649.17|651.97|649.17|651.97|649.17|0
1651809440000|2022-05-06 03:57:20|652.07|649.27|652.16|649.36|652.16|649.36|652.07|649.27|0
1651809450000|2022-05-06 03:57:30|652.36|649.56|652.36|649.56|652.36|649.56|652.36|649.56|0
1651809460000|2022-05-06 03:57:40|652.27|649.47|652.27|649.47|652.36|649.56|652.27|649.47|0
1651809470000|2022-05-06 03:57:50|652.36|649.56|652.56|649.76|652.56|649.76|652.27|649.47|0
1651809480000|2022-05-06 03:58:00|652.36|649.56|652.36|649.56|652.36|649.56|652.36|649.56|0
1651809500000|2022-05-06 03:58:20|652.47|649.67|652.36|649.56|652.47|649.67|652.36|649.56|0
1651809510000|2022-05-06 03:58:30|651.96|649.16|652.16|649.36|652.16|649.36|651.96|649.16|0
1651809520000|2022-05-06 03:58:40|651.96|649.16|652.16|649.36|652.16|649.36|651.96|649.16|0
1651809530000|2022-05-06 03:58:50|652.36|649.56|652.36|649.56|652.36|649.56|652.36|649.56|0
1651809540000|2022-05-06 03:59:00|652.27|649.47|652.36|649.56|652.36|649.56|652.27|649.47|0
1651809550000|2022-05-06 03:59:10|652.56|649.76|652.47|649.67|652.56|649.76|652.36|649.56|0
1651809560000|2022-05-06 03:59:20|652.36|649.56|652.16|649.36|652.56|649.76|652.16|649.36|0
1651809570000|2022-05-06 03:59:30|651.96|649.16|651.96|649.16|651.96|649.16|651.96|649.16|0
1651809580000|2022-05-06 03:59:40|651.87|649.07|651.87|649.07|651.87|649.07|651.87|649.07|0
1651809590000|2022-05-06 03:59:50|651.96|649.16|651.96|649.16|651.96|649.16|651.96|649.16|0
1651809600000|2022-05-06 04:00:00|652.07|649.27|652.07|649.27|652.07|649.27|651.87|649.07|0
1651809610000|2022-05-06 04:00:10|651.96|649.16|651.77|648.97|651.96|649.16|651.77|648.97|0
1651809620000|2022-05-06 04:00:20|651.87|649.07|651.77|648.97|651.96|649.16|651.77|648.97|0
1651809640000|2022-05-06 04:00:40|651.87|649.07|652.07|649.27|652.07|649.27|651.87|649.07|0
1651809650000|2022-05-06 04:00:50|652.16|649.36|652.16|649.36|652.27|649.47|652.16|649.36|0
1651809660000|2022-05-06 04:01:00|652.36|649.56|652.36|649.56|652.36|649.56|652.36|649.56|0
1651809670000|2022-05-06 04:01:10|652.27|649.47|652.27|649.47|652.27|649.47|652.16|649.36|0
1651809680000|2022-05-06 04:01:20|652.16|649.36|652.36|649.56|652.47|649.67|652.16|649.36|0
1651809690000|2022-05-06 04:01:30|652.56|649.76|652.36|649.56|652.56|649.76|652.36|649.56|0
1651809700000|2022-05-06 04:01:40|652.16|649.36|652.56|649.76|652.56|649.76|652.16|649.36|0
1651809710000|2022-05-06 04:01:50|652.47|649.67|652.16|649.36|652.47|649.67|652.16|649.36|0
1651809730000|2022-05-06 04:02:10|651.96|649.16|652.36|649.56|652.36|649.56|651.96|649.16|0
1651809740000|2022-05-06 04:02:20|652.47|649.67|652.47|649.67|652.47|649.67|652.47|649.67|0
1651809750000|2022-05-06 04:02:30|652.36|649.56|652.56|649.76|652.56|649.76|652.36|649.56|0
1651809760000|2022-05-06 04:02:40|652.36|649.56|652.36|649.56|652.36|649.56|652.16|649.36|0
1651809770000|2022-05-06 04:02:50|652.47|649.67|652.56|649.76|652.56|649.76|652.47|649.67|0
1651809780000|2022-05-06 04:03:00|652.36|649.56|652.47|649.67|652.56|649.76|652.36|649.56|0
1651809790000|2022-05-06 04:03:10|652.36|649.56|652.16|649.36|652.36|649.56|652.16|649.36|0
1651809800000|2022-05-06 04:03:20|652.07|649.27|652.07|649.27|652.07|649.27|652.07|649.27|0
1651809810000|2022-05-06 04:03:30|652.16|649.36|652.16|649.36|652.16|649.36|652.16|649.36|0
1651809820000|2022-05-06 04:03:40|651.96|649.16|651.96|649.16|651.96|649.16|651.96|649.16|0
1651809830000|2022-05-06 04:03:50|652.16|649.36|652.16|649.36|652.16|649.36|652.16|649.36|0
1651809840000|2022-05-06 04:04:00|652.07|649.27|652.36|649.56|652.36|649.56|652.07|649.27|0
1651809850000|2022-05-06 04:04:10|652.16|649.36|652.07|649.27|652.16|649.36|652.07|649.27|0
1651809860000|2022-05-06 04:04:20|651.96|649.16|651.96|649.16|651.96|649.16|651.96|649.16|0
1651809870000|2022-05-06 04:04:30|652.16|649.36|652.16|649.36|652.16|649.36|652.16|649.36|0
1651809880000|2022-05-06 04:04:40|652.07|649.27|652.07|649.27|652.07|649.27|652.07|649.27|0
1651809890000|2022-05-06 04:04:50|652.16|649.36|652.16|649.36|652.16|649.36|652.16|649.36|0
1651809900000|2022-05-06 04:05:00|651.96|649.16|651.96|649.16|652.16|649.36|651.96|649.16|0
1651809910000|2022-05-06 04:05:10|651.76|648.96|651.76|648.96|651.96|649.16|651.76|648.96|0
1651809930000|2022-05-06 04:05:30|651.87|649.07|651.87|649.07|651.87|649.07|651.87|649.07|0
1651809940000|2022-05-06 04:05:40|651.76|648.96|651.76|648.96|651.76|648.96|651.76|648.96|0
1651809950000|2022-05-06 04:05:50|651.96|649.16|651.96|649.16|651.96|649.16|651.96|649.16|0
1651809960000|2022-05-06 04:06:00|651.87|649.07|651.96|649.16|651.96|649.16|651.87|649.07|0
1651809970000|2022-05-06 04:06:10|651.87|649.07|651.87|649.07|651.96|649.16|651.87|649.07|0
1651809980000|2022-05-06 04:06:20|651.96|649.16|651.87|649.07|651.96|649.16|651.87|649.07|0
1651809990000|2022-05-06 04:06:30|651.96|649.16|651.96|649.16|651.96|649.16|651.96|649.16|0
1651810000000|2022-05-06 04:06:40|651.76|648.96|651.87|649.07|651.87|649.07|651.76|648.96|0
1651810010000|2022-05-06 04:06:50|651.96|649.16|651.87|649.07|651.96|649.16|651.87|649.07|0
1651810020000|2022-05-06 04:07:00|651.76|648.96|651.76|648.96|651.76|648.96|651.76|648.96|0
1651810040000|2022-05-06 04:07:20|651.96|649.16|651.96|649.16|651.96|649.16|651.96|649.16|0
1651810050000|2022-05-06 04:07:30|651.87|649.07|651.96|649.16|651.96|649.16|651.87|649.07|0
1651810060000|2022-05-06 04:07:40|651.76|648.96|651.96|649.16|651.96|649.16|651.76|648.96|0
1651810070000|2022-05-06 04:07:50|651.76|648.96|651.96|649.16|651.96|649.16|651.76|648.96|0
1651810080000|2022-05-06 04:08:00|651.76|648.96|651.87|649.07|651.87|649.07|651.76|648.96|0
1651810090000|2022-05-06 04:08:10|651.36|648.56|651.36|648.56|651.36|648.56|651.36|648.56|0
1651810110000|2022-05-06 04:08:30|651.47|648.67|651.47|648.67|651.47|648.67|651.47|648.67|0
1651810120000|2022-05-06 04:08:40|651.36|648.56|651.36|648.56|651.36|648.56|651.36|648.56|0
1651810140000|2022-05-06 04:09:00|651.16|648.36|651.16|648.36|651.36|648.56|651.16|648.36|0
1651810150000|2022-05-06 04:09:10|651.27|648.47|651.56|648.76|651.56|648.76|651.27|648.47|0
1651810170000|2022-05-06 04:09:30|651.76|648.96|651.56|648.76|651.76|648.96|651.56|648.76|0
1651810180000|2022-05-06 04:09:40|651.67|648.87|651.76|648.96|651.76|648.96|651.67|648.87|0
1651810190000|2022-05-06 04:09:50|651.96|649.16|651.96|649.16|651.96|649.16|651.96|649.16|0
1651810200000|2022-05-06 04:10:00|651.76|648.96|651.96|649.16|651.96|649.16|651.76|648.96|0
1651810210000|2022-05-06 04:10:10|651.87|649.07|651.96|649.16|651.96|649.16|651.87|649.07|0
1651810230000|2022-05-06 04:10:30|652.07|649.27|651.87|649.07|652.07|649.27|651.87|649.07|0
1651810240000|2022-05-06 04:10:40|651.96|649.16|651.96|649.16|651.96|649.16|651.96|649.16|0
1651810250000|2022-05-06 04:10:50|651.87|649.07|651.87|649.07|651.87|649.07|651.87|649.07|0
1651810260000|2022-05-06 04:11:00|651.96|649.16|651.76|648.96|651.96|649.16|651.56|648.76|0
1651810270000|2022-05-06 04:11:10|651.96|649.16|651.96|649.16|651.96|649.16|651.96|649.16|0
1651810280000|2022-05-06 04:11:20|652.07|649.27|652.07|649.27|652.07|649.27|652.07|649.27|0
1651810290000|2022-05-06 04:11:30|652.16|649.36|652.16|649.36|652.16|649.36|652.16|649.36|0
1651810310000|2022-05-06 04:11:50|652.26|649.46|652.26|649.46|652.26|649.46|652.26|649.46|0
1651810320000|2022-05-06 04:12:00|652.36|649.56|652.36|649.56|652.36|649.56|652.16|649.36|0
1651810340000|2022-05-06 04:12:20|652.26|649.46|652.56|649.76|652.56|649.76|652.26|649.46|0
1651810350000|2022-05-06 04:12:30|652.76|649.96|652.56|649.76|652.76|649.96|652.56|649.76|0
1651810360000|2022-05-06 04:12:40|652.46|649.66|652.56|649.76|652.56|649.76|652.46|649.66|0
1651810380000|2022-05-06 04:13:00|652.46|649.66|652.16|649.36|652.46|649.66|652.16|649.36|0
1651810390000|2022-05-06 04:13:10|652.36|649.56|652.36|649.56|652.36|649.56|652.36|649.56|0
1651810410000|2022-05-06 04:13:30|652.16|649.36|652.16|649.36|652.16|649.36|652.16|649.36|0
1651810420000|2022-05-06 04:13:40|652.26|649.46|652.56|649.76|652.56|649.76|652.26|649.46|0
1651810430000|2022-05-06 04:13:50|652.96|650.16|652.96|650.16|652.96|650.16|652.96|650.16|0
1651810440000|2022-05-06 04:14:00|652.76|649.96|652.76|649.96|652.76|649.96|652.76|649.96|0
1651810460000|2022-05-06 04:14:20|652.66|649.86|652.66|649.86|652.66|649.86|652.66|649.86|0
1651810470000|2022-05-06 04:14:30|652.76|649.96|652.86|650.06|652.96|650.16|652.76|649.96|0
1651810480000|2022-05-06 04:14:40|652.76|649.96|652.76|649.96|652.76|649.96|652.76|649.96|0
1651810500000|2022-05-06 04:15:00|652.66|649.86|652.76|649.96|652.76|649.96|652.56|649.76|0
1651810510000|2022-05-06 04:15:10|652.96|650.16|652.96|650.16|652.96|650.16|652.96|650.16|0
1651810520000|2022-05-06 04:15:20|652.86|650.06|652.86|650.06|652.86|650.06|652.86|650.06|0
1651810530000|2022-05-06 04:15:30|652.76|649.96|652.76|649.96|652.96|650.16|652.76|649.96|0
1651810540000|2022-05-06 04:15:40|652.66|649.86|652.66|649.86|652.66|649.86|652.66|649.86|0
1651810550000|2022-05-06 04:15:50|652.76|649.96|652.96|650.16|652.96|650.16|652.76|649.96|0
1651810570000|2022-05-06 04:16:10|653.36|650.56|653.36|650.56|653.36|650.56|653.26|650.46|0
1651810580000|2022-05-06 04:16:20|653.26|650.46|653.36|650.56|653.36|650.56|653.26|650.46|0
1651810590000|2022-05-06 04:16:30|653.56|650.76|653.56|650.76|653.76|650.96|653.56|650.76|0
1651810600000|2022-05-06 04:16:40|653.36|650.56|653.36|650.56|653.56|650.76|653.36|650.56|0
1651810610000|2022-05-06 04:16:50|653.26|650.46|653.36|650.56|653.36|650.56|653.26|650.46|0
1651810620000|2022-05-06 04:17:00|653.56|650.76|653.56|650.76|653.56|650.76|653.56|650.76|0
1651810630000|2022-05-06 04:17:10|653.66|650.86|653.76|650.96|653.76|650.96|653.56|650.76|0
1651810640000|2022-05-06 04:17:20|653.56|650.76|653.56|650.76|653.56|650.76|653.56|650.76|0
1651810650000|2022-05-06 04:17:30|653.36|650.56|653.56|650.76|653.56|650.76|653.36|650.56|0
1651810660000|2022-05-06 04:17:40|653.96|651.16|653.76|650.96|653.96|651.16|653.76|650.96|0
1651810670000|2022-05-06 04:17:50|653.86|651.06|653.76|650.96|653.96|651.16|653.76|650.96|0
1651810680000|2022-05-06 04:18:00|653.86|651.06|654.35|651.55|654.35|651.55|653.86|651.06|0
1651810690000|2022-05-06 04:18:10|654.15|651.35|654.55|651.75|654.55|651.75|654.15|651.35|0
1651810700000|2022-05-06 04:18:20|654.75|651.95|654.75|651.95|654.75|651.95|654.75|651.95|0
1651810710000|2022-05-06 04:18:30|654.55|651.75|654.35|651.55|654.55|651.75|654.35|651.55|0
1651810720000|2022-05-06 04:18:40|654.15|651.35|654.35|651.55|654.35|651.55|654.15|651.35|0
1651810730000|2022-05-06 04:18:50|654.46|651.66|654.55|651.75|654.55|651.75|654.46|651.66|0
1651810750000|2022-05-06 04:19:10|654.35|651.55|654.35|651.55|654.35|651.55|654.35|651.55|0
1651810760000|2022-05-06 04:19:20|654.55|651.75|654.66|651.86|654.66|651.86|654.55|651.75|0
1651810770000|2022-05-06 04:19:30|654.95|652.15|655.15|652.35|655.15|652.35|654.95|652.15|0
1651810780000|2022-05-06 04:19:40|655.26|652.46|655.46|652.66|655.46|652.66|655.26|652.46|0
1651810790000|2022-05-06 04:19:50|655.75|652.95|655.55|652.75|655.75|652.95|655.55|652.75|0
1651810800000|2022-05-06 04:20:00|655.66|652.86|655.35|652.55|655.66|652.86|655.35|652.55|0
1651810810000|2022-05-06 04:20:10|655.55|652.75|655.66|652.86|655.66|652.86|655.55|652.75|0
1651810820000|2022-05-06 04:20:20|655.46|652.66|655.55|652.75|655.55|652.75|655.46|652.66|0
1651810830000|2022-05-06 04:20:30|656.15|653.35|655.95|653.15|656.15|653.35|655.95|653.15|0
1651810840000|2022-05-06 04:20:40|655.86|653.06|655.86|653.06|655.86|653.06|655.86|653.06|0
1651810850000|2022-05-06 04:20:50|656.15|653.35|656.35|653.55|656.55|653.75|656.15|653.35|0
1651810860000|2022-05-06 04:21:00|656.55|653.75|656.95|654.15|656.95|654.15|656.55|653.75|0
1651810870000|2022-05-06 04:21:10|657.06|654.26|656.95|654.15|657.06|654.26|656.95|654.15|0
1651810880000|2022-05-06 04:21:20|656.75|653.95|656.95|654.15|656.95|654.15|656.75|653.95|0
1651810890000|2022-05-06 04:21:30|656.75|653.95|656.55|653.75|656.86|654.06|656.55|653.75|0
1651810900000|2022-05-06 04:21:40|656.35|653.55|655.95|653.15|656.35|653.55|655.95|653.15|0
1651810910000|2022-05-06 04:21:50|655.86|653.06|655.75|652.95|655.86|653.06|655.75|652.95|0
1651810920000|2022-05-06 04:22:00|655.86|653.06|656.15|653.35|656.15|653.35|655.86|653.06|0
1651810930000|2022-05-06 04:22:10|656.26|653.46|655.95|653.15|656.26|653.46|655.95|653.15|0
1651810940000|2022-05-06 04:22:20|656.06|653.26|655.86|653.06|656.15|653.35|655.86|653.06|0
1651810950000|2022-05-06 04:22:30|655.75|652.95|655.75|652.95|655.75|652.95|655.75|652.95|0
1651810960000|2022-05-06 04:22:40|655.86|653.06|655.75|652.95|655.86|653.06|655.75|652.95|0
1651810970000|2022-05-06 04:22:50|655.86|653.06|655.75|652.95|655.86|653.06|655.75|652.95|0
1651810980000|2022-05-06 04:23:00|655.55|652.75|655.46|652.66|655.55|652.75|655.15|652.35|0
1651810990000|2022-05-06 04:23:10|655.15|652.35|655.15|652.35|655.35|652.55|655.15|652.35|0
1651811000000|2022-05-06 04:23:20|655.06|652.26|655.06|652.26|655.06|652.26|655.06|652.26|0
1651811010000|2022-05-06 04:23:30|655.15|652.35|654.95|652.15|655.15|652.35|654.95|652.15|0
1651811020000|2022-05-06 04:23:40|655.06|652.26|655.15|652.35|655.15|652.35|654.95|652.15|0
1651811030000|2022-05-06 04:23:50|655.06|652.26|654.95|652.15|655.06|652.26|654.95|652.15|0
1651811040000|2022-05-06 04:24:00|654.75|651.95|654.75|651.95|654.75|651.95|654.55|651.75|0
1651811070000|2022-05-06 04:24:30|654.95|652.15|654.86|652.06|654.95|652.15|654.75|651.95|0
1651811080000|2022-05-06 04:24:40|654.95|652.15|654.95|652.15|654.95|652.15|654.95|652.15|0
1651811090000|2022-05-06 04:24:50|654.86|652.06|654.95|652.15|654.95|652.15|654.86|652.06|0
1651811100000|2022-05-06 04:25:00|654.86|652.06|654.95|652.15|654.95|652.15|654.86|652.06|0
1651811110000|2022-05-06 04:25:10|654.66|651.86|654.55|651.75|654.66|651.86|654.55|651.75|0
1651811120000|2022-05-06 04:25:20|654.66|651.86|654.86|652.06|654.86|652.06|654.66|651.86|0
1651811130000|2022-05-06 04:25:30|654.95|652.15|654.95|652.15|654.95|652.15|654.95|652.15|0
1651811140000|2022-05-06 04:25:40|655.06|652.26|655.06|652.26|655.06|652.26|655.06|652.26|0
1651811150000|2022-05-06 04:25:50|654.95|652.15|654.95|652.15|655.06|652.26|654.95|652.15|0
1651811160000|2022-05-06 04:26:00|655.06|652.26|654.95|652.15|655.06|652.26|654.95|652.15|0
1651811170000|2022-05-06 04:26:10|655.95|653.15|655.75|652.95|655.95|653.15|655.75|652.95|0
1651811180000|2022-05-06 04:26:20|655.95|653.15|655.75|652.95|655.95|653.15|655.75|652.95|0
1651811270000|2022-05-06 04:27:50|655.95|653.15|655.75|652.95|655.95|653.15|655.75|652.95|0
1651811280000|2022-05-06 04:28:00|655.95|653.15|656.15|653.35|656.15|653.35|655.95|653.15|0
1651811300000|2022-05-06 04:28:20|656.35|653.55|656.35|653.55|656.35|653.55|656.35|653.55|0
1651811310000|2022-05-06 04:28:30|656.75|653.95|657.06|654.26|657.06|654.26|656.75|653.95|0
1651811320000|2022-05-06 04:28:40|656.55|653.75|656.75|653.95|656.85|654.05|656.55|653.75|0
1651811330000|2022-05-06 04:28:50|656.55|653.75|656.75|653.95|656.75|653.95|656.55|653.75|0
1651811340000|2022-05-06 04:29:00|656.55|653.75|656.55|653.75|656.55|653.75|656.55|653.75|0
1651811350000|2022-05-06 04:29:10|656.35|653.55|656.15|653.35|656.35|653.55|656.15|653.35|0
1651811360000|2022-05-06 04:29:20|656.25|653.45|656.25|653.45|656.25|653.45|656.25|653.45|0
1651811370000|2022-05-06 04:29:30|656.35|653.55|656.35|653.55|656.35|653.55|656.35|653.55|0
1651811380000|2022-05-06 04:29:40|656.25|653.45|656.35|653.55|656.35|653.55|656.25|653.45|0
1651811390000|2022-05-06 04:29:50|656.55|653.75|656.35|653.55|656.55|653.75|656.15|653.35|0
1651811400000|2022-05-06 04:30:00|655.95|653.15|655.95|653.15|656.05|653.25|655.95|653.15|0
1651811410000|2022-05-06 04:30:10|656.05|653.25|655.75|652.95|656.05|653.25|655.75|652.95|0
1651811420000|2022-05-06 04:30:20|655.85|653.05|655.85|653.05|655.85|653.05|655.85|653.05|0
1651811430000|2022-05-06 04:30:30|655.75|652.95|655.75|652.95|655.85|653.05|655.75|652.95|0
1651811460000|2022-05-06 04:31:00|655.85|653.05|655.95|653.15|655.95|653.15|655.85|653.05|0
1651811470000|2022-05-06 04:31:10|656.15|653.35|656.35|653.55|656.35|653.55|656.15|653.35|0
1651811480000|2022-05-06 04:31:20|656.45|653.65|656.75|653.95|656.75|653.95|656.45|653.65|0
1651811490000|2022-05-06 04:31:30|656.55|653.75|656.65|653.85|656.75|653.95|656.55|653.75|0
1651811500000|2022-05-06 04:31:40|656.75|653.95|656.75|653.95|656.75|653.95|656.75|653.95|0
1651811510000|2022-05-06 04:31:50|657.55|654.75|657.15|654.35|657.55|654.75|657.15|654.35|0
1651811520000|2022-05-06 04:32:00|656.75|653.95|656.35|653.55|656.75|653.95|656.35|653.55|0
1651811530000|2022-05-06 04:32:10|656.15|653.35|656.15|653.35|656.35|653.55|656.15|653.35|0
1651811540000|2022-05-06 04:32:20|656.25|653.45|656.35|653.55|656.35|653.55|656.25|653.45|0
1651811550000|2022-05-06 04:32:30|655.95|653.15|655.95|653.15|655.95|653.15|655.95|653.15|0
1651811560000|2022-05-06 04:32:40|655.75|652.95|655.75|652.95|655.75|652.95|655.75|652.95|0
1651811570000|2022-05-06 04:32:50|656.35|653.55|655.95|653.15|656.35|653.55|655.95|653.15|0
1651811580000|2022-05-06 04:33:00|656.05|653.25|656.05|653.25|656.05|653.25|656.05|653.25|0
1651811590000|2022-05-06 04:33:10|656.15|653.35|656.45|653.65|656.55|653.75|656.15|653.35|0
1651811600000|2022-05-06 04:33:20|656.35|653.55|656.05|653.25|656.55|653.75|656.05|653.25|0
1651811610000|2022-05-06 04:33:30|656.15|653.35|656.15|653.35|656.15|653.35|656.05|653.25|0
1651811620000|2022-05-06 04:33:40|655.95|653.15|655.75|652.95|655.95|653.15|655.75|652.95|0
1651811630000|2022-05-06 04:33:50|655.95|653.15|656.15|653.35|656.15|653.35|655.95|653.15|0
1651811640000|2022-05-06 04:34:00|655.95|653.15|656.05|653.25|656.05|653.25|655.95|653.15|0
1651811650000|2022-05-06 04:34:10|656.15|653.35|656.15|653.35|656.15|653.35|656.05|653.25|0
1651811660000|2022-05-06 04:34:20|656.35|653.55|656.55|653.75|656.55|653.75|656.35|653.55|0
1651811690000|2022-05-06 04:34:50|656.35|653.55|656.15|653.35|656.35|653.55|656.15|653.35|0
1651811700000|2022-05-06 04:35:00|656.25|653.45|656.35|653.55|656.35|653.55|656.25|653.45|0
1651811710000|2022-05-06 04:35:10|656.55|653.75|656.35|653.55|656.55|653.75|656.35|653.55|0
1651811720000|2022-05-06 04:35:20|656.45|653.65|656.35|653.55|656.45|653.65|656.35|653.55|0
1651811730000|2022-05-06 04:35:30|656.15|653.35|655.95|653.15|656.15|653.35|655.95|653.15|0
1651811750000|2022-05-06 04:35:50|656.05|653.25|656.05|653.25|656.05|653.25|656.05|653.25|0
1651811770000|2022-05-06 04:36:10|656.15|653.35|656.05|653.25|656.15|653.35|656.05|653.25|0
1651811780000|2022-05-06 04:36:20|655.95|653.15|655.95|653.15|655.95|653.15|655.95|653.15|0
1651811790000|2022-05-06 04:36:30|655.75|652.95|655.75|652.95|655.75|652.95|655.75|652.95|0
1651811810000|2022-05-06 04:36:50|655.95|653.15|656.15|653.35|656.15|653.35|655.95|653.15|0
1651811820000|2022-05-06 04:37:00|656.25|653.45|656.15|653.35|656.25|653.45|656.15|653.35|0
1651811830000|2022-05-06 04:37:10|656.25|653.45|656.35|653.55|656.35|653.55|656.25|653.45|0
1651811840000|2022-05-06 04:37:20|656.55|653.75|656.55|653.75|656.55|653.75|656.55|653.75|0
1651811860000|2022-05-06 04:37:40|656.65|653.85|656.75|653.95|656.75|653.95|656.65|653.85|0
1651811870000|2022-05-06 04:37:50|656.65|653.85|656.35|653.55|656.65|653.85|656.35|653.55|0
1651811880000|2022-05-06 04:38:00|656.15|653.35|656.15|653.35|656.15|653.35|656.15|653.35|0
1651811890000|2022-05-06 04:38:10|656.25|653.45|656.35|653.55|656.35|653.55|656.25|653.45|0
1651811910000|2022-05-06 04:38:30|656.65|653.85|656.55|653.75|656.65|653.85|656.55|653.75|0
1651811930000|2022-05-06 04:38:50|656.35|653.55|656.65|653.85|656.65|653.85|656.35|653.55|0
1651811940000|2022-05-06 04:39:00|656.75|653.95|656.55|653.75|656.75|653.95|656.55|653.75|0
1651811960000|2022-05-06 04:39:20|656.35|653.55|656.35|653.55|656.35|653.55|656.35|653.55|0
1651812000000|2022-05-06 04:40:00|656.45|653.65|656.65|653.85|656.65|653.85|656.45|653.65|0
1651812010000|2022-05-06 04:40:10|656.55|653.75|656.75|653.95|656.75|653.95|656.55|653.75|0
1651812020000|2022-05-06 04:40:20|656.95|654.15|657.15|654.35|657.15|654.35|656.95|654.15|0
1651812030000|2022-05-06 04:40:30|657.35|654.55|656.95|654.15|657.35|654.55|656.95|654.15|0
1651812040000|2022-05-06 04:40:40|657.15|654.35|657.15|654.35|657.15|654.35|657.15|654.35|0
1651812050000|2022-05-06 04:40:50|657.05|654.25|656.95|654.15|657.05|654.25|656.95|654.15|0
1651812070000|2022-05-06 04:41:10|656.75|653.95|656.55|653.75|656.75|653.95|656.55|653.75|0
1651812080000|2022-05-06 04:41:20|656.75|653.95|656.75|653.95|656.75|653.95|656.75|653.95|0
1651812090000|2022-05-06 04:41:30|656.95|654.15|656.95|654.15|656.95|654.15|656.95|654.15|0
1651812100000|2022-05-06 04:41:40|657.15|654.35|657.15|654.35|657.15|654.35|657.15|654.35|0
1651812120000|2022-05-06 04:42:00|656.75|653.95|656.75|653.95|656.75|653.95|656.75|653.95|0
1651812130000|2022-05-06 04:42:10|656.55|653.75|656.55|653.75|656.55|653.75|656.55|653.75|0
1651812140000|2022-05-06 04:42:20|656.65|653.85|656.75|653.95|656.75|653.95|656.65|653.85|0
1651812160000|2022-05-06 04:42:40|656.95|654.15|656.95|654.15|656.95|654.15|656.95|654.15|0
1651812170000|2022-05-06 04:42:50|657.15|654.35|657.25|654.45|657.25|654.45|657.15|654.35|0
1651812180000|2022-05-06 04:43:00|657.15|654.35|656.95|654.15|657.35|654.55|656.95|654.15|0
1651812190000|2022-05-06 04:43:10|657.15|654.35|657.15|654.35|657.25|654.45|657.15|654.35|0
1651812210000|2022-05-06 04:43:30|657.35|654.55|657.35|654.55|657.35|654.55|657.35|654.55|0
1651812240000|2022-05-06 04:44:00|657.15|654.35|657.15|654.35|657.15|654.35|657.15|654.35|0
1651812250000|2022-05-06 04:44:10|656.95|654.15|656.95|654.15|656.95|654.15|656.95|654.15|0
1651812310000|2022-05-06 04:45:10|657.15|654.35|657.15|654.35|657.15|654.35|657.15|654.35|0
1651812330000|2022-05-06 04:45:30|657.35|654.55|657.35|654.55|657.35|654.55|657.35|654.55|0
1651812350000|2022-05-06 04:45:50|657.75|654.95|658.15|655.35|658.35|655.55|657.75|654.95|0
1651812360000|2022-05-06 04:46:00|658.25|655.45|658.35|655.55|658.35|655.55|658.25|655.45|0
1651812370000|2022-05-06 04:46:10|658.55|655.75|658.75|655.95|658.75|655.95|658.55|655.75|0
1651812380000|2022-05-06 04:46:20|658.95|656.15|658.75|655.95|658.95|656.15|658.75|655.95|0
1651812390000|2022-05-06 04:46:30|658.55|655.75|658.55|655.75|658.55|655.75|658.55|655.75|0
1651812400000|2022-05-06 04:46:40|658.45|655.65|658.35|655.55|658.55|655.75|658.35|655.55|0
1651812410000|2022-05-06 04:46:50|658.55|655.75|658.35|655.55|658.55|655.75|658.35|655.55|0
1651812420000|2022-05-06 04:47:00|658.45|655.65|658.55|655.75|658.55|655.75|658.35|655.55|0
1651812430000|2022-05-06 04:47:10|658.35|655.55|658.45|655.65|658.45|655.65|658.35|655.55|0
1651812440000|2022-05-06 04:47:20|658.55|655.75|658.55|655.75|658.55|655.75|658.55|655.75|0
1651812460000|2022-05-06 04:47:40|658.75|655.95|658.55|655.75|658.75|655.95|658.55|655.75|0
1651812550000|2022-05-06 04:49:10|658.35|655.55|658.35|655.55|658.35|655.55|658.35|655.55|0
1651812610000|2022-05-06 04:50:10|658.25|655.45|658.15|655.35|658.25|655.45|658.15|655.35|0
1651812620000|2022-05-06 04:50:20|657.75|654.95|657.75|654.95|657.75|654.95|657.75|654.95|0
1651812640000|2022-05-06 04:50:40|657.55|654.75|657.75|654.95|657.75|654.95|657.55|654.75|0
1651812650000|2022-05-06 04:50:50|657.65|654.85|657.75|654.95|657.75|654.95|657.65|654.85|0
1651812660000|2022-05-06 04:51:00|657.55|654.75|657.55|654.75|657.55|654.75|657.55|654.75|0
1651812670000|2022-05-06 04:51:10|657.65|654.85|657.75|654.95|657.75|654.95|657.65|654.85|0
1651812700000|2022-05-06 04:51:40|657.55|654.75|657.55|654.75|657.55|654.75|657.55|654.75|0
1651812710000|2022-05-06 04:51:50|657.35|654.55|657.35|654.55|657.35|654.55|657.35|654.55|0
1651812720000|2022-05-06 04:52:00|657.45|654.65|657.55|654.75|657.55|654.75|657.45|654.65|0
1651812730000|2022-05-06 04:52:10|657.45|654.65|657.45|654.65|657.55|654.75|657.45|654.65|0
1651812740000|2022-05-06 04:52:20|657.55|654.75|657.35|654.55|657.55|654.75|657.35|654.55|0
1651812750000|2022-05-06 04:52:30|657.14|654.34|656.94|654.14|657.14|654.34|656.94|654.14|0
1651812770000|2022-05-06 04:52:50|657.05|654.25|657.14|654.34|657.14|654.34|657.05|654.25|0
1651812800000|2022-05-06 04:53:20|657.34|654.54|657.34|654.54|657.34|654.54|657.34|654.54|0
1651812820000|2022-05-06 04:53:40|657.14|654.34|657.14|654.34|657.14|654.34|657.14|654.34|0
1651812840000|2022-05-06 04:54:00|656.94|654.14|656.94|654.14|656.94|654.14|656.94|654.14|0
1651812850000|2022-05-06 04:54:10|657.14|654.34|657.14|654.34|657.14|654.34|657.14|654.34|0
1651812880000|2022-05-06 04:54:40|657.34|654.54|657.25|654.45|657.34|654.54|657.25|654.45|0
1651812890000|2022-05-06 04:54:50|657.14|654.34|657.14|654.34|657.14|654.34|657.14|654.34|0
1651812900000|2022-05-06 04:55:00|657.05|654.25|657.14|654.34|657.14|654.34|657.05|654.25|0
1651812930000|2022-05-06 04:55:30|657.34|654.54|657.14|654.34|657.34|654.54|657.14|654.34|0
1651812940000|2022-05-06 04:55:40|657.25|654.45|657.25|654.45|657.25|654.45|657.25|654.45|0
1651812950000|2022-05-06 04:55:50|657.14|654.34|657.14|654.34|657.14|654.34|657.14|654.34|0
1651812960000|2022-05-06 04:56:00|657.05|654.25|657.05|654.25|657.05|654.25|657.05|654.25|0
1651812970000|2022-05-06 04:56:10|656.94|654.14|656.74|653.94|656.94|654.14|656.74|653.94|0
1651812980000|2022-05-06 04:56:20|656.65|653.85|656.74|653.94|656.74|653.94|656.54|653.74|0
1651813010000|2022-05-06 04:56:50|656.94|654.14|656.94|654.14|656.94|654.14|656.94|654.14|0
1651813020000|2022-05-06 04:57:00|657.05|654.25|657.25|654.45|657.34|654.54|657.05|654.25|0
1651813030000|2022-05-06 04:57:10|657.34|654.54|657.14|654.34|657.34|654.54|657.14|654.34|0
1651813040000|2022-05-06 04:57:20|656.94|654.14|656.94|654.14|656.94|654.14|656.94|654.14|0
1651813050000|2022-05-06 04:57:30|657.05|654.25|657.14|654.34|657.14|654.34|657.05|654.25|0
1651813070000|2022-05-06 04:57:50|657.05|654.25|656.94|654.14|657.05|654.25|656.94|654.14|0
1651813080000|2022-05-06 04:58:00|656.85|654.05|656.74|653.94|656.85|654.05|656.74|653.94|0
1651813110000|2022-05-06 04:58:30|656.54|653.74|656.34|653.54|656.54|653.74|656.34|653.54|0
1651813120000|2022-05-06 04:58:40|656.45|653.65|656.45|653.65|656.45|653.65|656.34|653.54|0
1651813140000|2022-05-06 04:59:00|656.34|653.54|655.94|653.14|656.34|653.54|655.94|653.14|0
1651813160000|2022-05-06 04:59:20|656.14|653.34|656.14|653.34|656.14|653.34|656.14|653.34|0
1651813170000|2022-05-06 04:59:30|656.05|653.25|656.14|653.34|656.14|653.34|656.05|653.25|0
1651813200000|2022-05-06 05:00:00|656.74|653.94|656.94|654.14|656.94|654.14|656.74|653.94|0
1651813210000|2022-05-06 05:00:10|657.14|654.34|657.14|654.34|657.14|654.34|657.14|654.34|0
1651813220000|2022-05-06 05:00:20|657.54|654.74|657.54|654.74|657.54|654.74|657.54|654.74|0
1651813230000|2022-05-06 05:00:30|658.45|655.65|658.14|655.34|658.45|655.65|658.14|655.34|0
1651813240000|2022-05-06 05:00:40|658.54|655.74|659.15|656.35|659.15|656.35|658.34|655.54|0
1651813250000|2022-05-06 05:00:50|658.95|656.15|658.95|656.15|659.15|656.35|658.74|655.94|0
1651813260000|2022-05-06 05:01:00|659.15|656.35|658.34|655.54|659.15|656.35|658.34|655.54|0
1651813270000|2022-05-06 05:01:10|658.45|655.65|658.95|656.15|659.05|656.25|658.45|655.65|0
1651813280000|2022-05-06 05:01:20|658.85|656.05|659.65|656.85|659.65|656.85|658.85|656.05|0
1651813290000|2022-05-06 05:01:30|659.55|656.75|659.75|656.95|659.95|657.15|659.55|656.75|0
1651813300000|2022-05-06 05:01:40|659.65|656.85|659.65|656.85|659.65|656.85|659.65|656.85|0
1651813310000|2022-05-06 05:01:50|659.75|656.95|659.55|656.75|659.95|657.15|659.55|656.75|0
1651813320000|2022-05-06 05:02:00|659.75|656.95|659.55|656.75|659.75|656.95|659.55|656.75|0
1651813330000|2022-05-06 05:02:10|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1651813340000|2022-05-06 05:02:20|659.55|656.75|659.45|656.65|659.55|656.75|659.35|656.55|0
1651813350000|2022-05-06 05:02:30|659.55|656.75|659.95|657.15|659.95|657.15|659.55|656.75|0
1651813360000|2022-05-06 05:02:40|660.15|657.35|660.55|657.75|660.55|657.75|660.15|657.35|0
1651813370000|2022-05-06 05:02:50|660.35|657.55|660.35|657.55|660.55|657.75|660.35|657.55|0
1651813380000|2022-05-06 05:03:00|660.55|657.75|659.95|657.15|660.75|657.95|659.95|657.15|0
1651813390000|2022-05-06 05:03:10|660.35|657.55|660.45|657.65|660.45|657.65|660.35|657.55|0
1651813400000|2022-05-06 05:03:20|660.15|657.35|660.15|657.35|660.15|657.35|659.95|657.15|0
1651813410000|2022-05-06 05:03:30|660.35|657.55|660.35|657.55|660.35|657.55|660.25|657.45|0
1651813420000|2022-05-06 05:03:40|660.15|657.35|659.75|656.95|660.15|657.35|659.75|656.95|0
1651813430000|2022-05-06 05:03:50|659.55|656.75|659.55|656.75|659.55|656.75|659.35|656.55|0
1651813440000|2022-05-06 05:04:00|659.35|656.55|658.94|656.14|659.35|656.55|658.94|656.14|0
1651813450000|2022-05-06 05:04:10|658.74|655.94|658.54|655.74|658.74|655.94|658.54|655.74|0
1651813460000|2022-05-06 05:04:20|658.65|655.85|658.74|655.94|658.74|655.94|658.65|655.85|0
1651813470000|2022-05-06 05:04:30|658.34|655.54|658.14|655.34|658.45|655.65|658.14|655.34|0
1651813480000|2022-05-06 05:04:40|657.94|655.14|658.14|655.34|658.14|655.34|657.94|655.14|0
1651813490000|2022-05-06 05:04:50|658.25|655.45|658.34|655.54|658.34|655.54|658.25|655.45|0
1651813500000|2022-05-06 05:05:00|657.74|654.94|657.74|654.94|657.74|654.94|657.74|654.94|0
1651813510000|2022-05-06 05:05:10|657.54|654.74|657.34|654.54|657.54|654.74|657.34|654.54|0
1651813520000|2022-05-06 05:05:20|657.14|654.34|657.54|654.74|657.54|654.74|657.14|654.34|0
1651813530000|2022-05-06 05:05:30|657.65|654.85|657.14|654.34|657.65|654.85|657.14|654.34|0
1651813540000|2022-05-06 05:05:40|657.34|654.54|657.54|654.74|657.54|654.74|657.34|654.54|0
1651813550000|2022-05-06 05:05:50|658.14|655.34|658.14|655.34|658.14|655.34|658.14|655.34|0
1651813560000|2022-05-06 05:06:00|658.34|655.54|658.34|655.54|658.34|655.54|658.14|655.34|0
1651813570000|2022-05-06 05:06:10|658.25|655.45|658.94|656.14|658.94|656.14|658.14|655.34|0
1651813580000|2022-05-06 05:06:20|658.74|655.94|658.94|656.14|658.94|656.14|658.74|655.94|0
1651813590000|2022-05-06 05:06:30|658.85|656.05|658.65|655.85|658.85|656.05|658.65|655.85|0
1651813600000|2022-05-06 05:06:40|658.54|655.74|658.45|655.65|658.54|655.74|658.45|655.65|0
1651813610000|2022-05-06 05:06:50|658.54|655.74|658.74|655.94|658.74|655.94|658.54|655.74|0
1651813620000|2022-05-06 05:07:00|658.54|655.74|657.65|654.85|658.54|655.74|657.65|654.85|0
1651813630000|2022-05-06 05:07:10|657.54|654.74|657.14|654.34|657.54|654.74|657.14|654.34|0
1651813640000|2022-05-06 05:07:20|657.25|654.45|657.14|654.34|657.25|654.45|657.14|654.34|0
1651813650000|2022-05-06 05:07:30|656.74|653.94|656.54|653.74|656.74|653.94|656.54|653.74|0
1651813660000|2022-05-06 05:07:40|656.74|653.94|656.94|654.14|656.94|654.14|656.54|653.74|0
1651813680000|2022-05-06 05:08:00|657.14|654.34|657.14|654.34|657.14|654.34|656.84|654.04|0
1651813690000|2022-05-06 05:08:10|656.94|654.14|657.54|654.74|657.54|654.74|656.94|654.14|0
1651813700000|2022-05-06 05:08:20|657.85|655.05|657.85|655.05|657.85|655.05|657.85|655.05|0
1651813710000|2022-05-06 05:08:30|657.74|654.94|657.74|654.94|657.85|655.05|657.74|654.94|0
1651813720000|2022-05-06 05:08:40|657.54|654.74|657.85|655.05|657.85|655.05|657.54|654.74|0
1651813730000|2022-05-06 05:08:50|657.74|654.94|657.94|655.14|658.05|655.25|657.74|654.94|0
1651813740000|2022-05-06 05:09:00|658.05|655.25|658.74|655.94|658.74|655.94|658.05|655.25|0
1651813750000|2022-05-06 05:09:10|658.94|656.14|659.34|656.54|659.34|656.54|658.94|656.14|0
1651813760000|2022-05-06 05:09:20|659.54|656.74|659.45|656.65|659.54|656.74|659.45|656.65|0
1651813770000|2022-05-06 05:09:30|659.74|656.94|659.95|657.15|659.95|657.15|659.74|656.94|0
1651813780000|2022-05-06 05:09:40|660.25|657.45|660.15|657.35|660.25|657.45|659.95|657.15|0
1651813790000|2022-05-06 05:09:50|660.05|657.25|659.95|657.15|660.05|657.25|659.95|657.15|0
1651813800000|2022-05-06 05:10:00|659.74|656.94|659.85|657.05|659.85|657.05|659.54|656.74|0
1651813810000|2022-05-06 05:10:10|659.74|656.94|659.65|656.85|659.85|657.05|659.65|656.85|0
1651813820000|2022-05-06 05:10:20|659.54|656.74|660.15|657.35|660.75|657.95|659.54|656.74|0
1651813830000|2022-05-06 05:10:30|659.74|656.94|659.74|656.94|659.74|656.94|659.74|656.94|0
1651813840000|2022-05-06 05:10:40|659.85|657.05|659.54|656.74|659.95|657.15|659.54|656.74|0
1651813850000|2022-05-06 05:10:50|659.65|656.85|659.45|656.65|659.65|656.85|659.34|656.54|0
1651813860000|2022-05-06 05:11:00|659.34|656.54|659.74|656.94|659.74|656.94|658.94|656.14|0
1651813870000|2022-05-06 05:11:10|659.94|657.14|659.54|656.74|660.25|657.45|659.54|656.74|0
1651813880000|2022-05-06 05:11:20|659.14|656.34|659.14|656.34|659.14|656.34|659.14|656.34|0
1651813890000|2022-05-06 05:11:30|659.34|656.54|659.34|656.54|659.34|656.54|659.34|656.54|0
1651813900000|2022-05-06 05:11:40|659.25|656.45|659.14|656.34|659.34|656.54|659.14|656.34|0
1651813920000|2022-05-06 05:12:00|659.34|656.54|659.54|656.74|659.54|656.74|659.25|656.45|0
1651813930000|2022-05-06 05:12:10|659.85|657.05|660.15|657.35|660.15|657.35|659.85|657.05|0
1651813940000|2022-05-06 05:12:20|660.05|657.25|659.94|657.14|660.05|657.25|659.94|657.14|0
1651813950000|2022-05-06 05:12:30|659.74|656.94|659.74|656.94|660.05|657.25|659.74|656.94|0
1651813960000|2022-05-06 05:12:40|659.94|657.14|659.74|656.94|659.94|657.14|659.74|656.94|0
1651813980000|2022-05-06 05:13:00|659.85|657.05|659.94|657.14|660.14|657.34|659.85|657.05|0
1651813990000|2022-05-06 05:13:10|660.14|657.34|660.14|657.34|660.35|657.55|660.14|657.34|0
1651814000000|2022-05-06 05:13:20|659.94|657.14|659.74|656.94|659.94|657.14|659.74|656.94|0
1651814010000|2022-05-06 05:13:30|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1651814020000|2022-05-06 05:13:40|659.74|656.94|659.94|657.14|659.94|657.14|659.54|656.74|0
1651814030000|2022-05-06 05:13:50|659.74|656.94|660.14|657.34|660.14|657.34|659.74|656.94|0
1651814040000|2022-05-06 05:14:00|660.35|657.55|660.35|657.55|660.55|657.75|660.35|657.55|0
1651814050000|2022-05-06 05:14:10|660.05|657.25|660.14|657.34|660.14|657.34|659.94|657.14|0
1651814060000|2022-05-06 05:14:20|660.05|657.25|660.35|657.55|660.35|657.55|660.05|657.25|0
1651814070000|2022-05-06 05:14:30|660.14|657.34|659.94|657.14|660.14|657.34|659.94|657.14|0
1651814080000|2022-05-06 05:14:40|660.05|657.25|660.14|657.34|660.35|657.55|660.05|657.25|0
1651814090000|2022-05-06 05:14:50|660.35|657.55|659.94|657.14|660.35|657.55|659.94|657.14|0
1651814100000|2022-05-06 05:15:00|659.74|656.94|659.54|656.74|659.74|656.94|659.54|656.74|0
1651814110000|2022-05-06 05:15:10|659.34|656.54|659.14|656.34|659.34|656.54|659.14|656.34|0
1651814120000|2022-05-06 05:15:20|659.54|656.74|659.45|656.65|659.54|656.74|659.34|656.54|0
1651814130000|2022-05-06 05:15:30|659.34|656.54|659.94|657.14|659.94|657.14|659.34|656.54|0
1651814150000|2022-05-06 05:15:50|659.65|656.85|660.05|657.25|660.05|657.25|659.65|656.85|0
1651814160000|2022-05-06 05:16:00|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1651814170000|2022-05-06 05:16:10|660.14|657.34|660.14|657.34|660.14|657.34|659.94|657.14|0
1651814180000|2022-05-06 05:16:20|660.34|657.54|660.55|657.75|660.75|657.95|660.34|657.54|0
1651814190000|2022-05-06 05:16:30|660.75|657.95|659.94|657.14|660.75|657.95|659.94|657.14|0
1651814210000|2022-05-06 05:16:50|659.74|656.94|659.34|656.54|659.74|656.94|659.34|656.54|0
1651814220000|2022-05-06 05:17:00|659.14|656.34|659.14|656.34|659.25|656.45|659.14|656.34|0
1651814230000|2022-05-06 05:17:10|658.94|656.14|658.94|656.14|658.94|656.14|658.94|656.14|0
1651814240000|2022-05-06 05:17:20|658.74|655.94|658.74|655.94|658.74|655.94|658.74|655.94|0
1651814250000|2022-05-06 05:17:30|658.94|656.14|659.05|656.25|659.05|656.25|658.94|656.14|0
1651814260000|2022-05-06 05:17:40|658.94|656.14|658.54|655.74|658.94|656.14|658.24|655.44|0
1651814270000|2022-05-06 05:17:50|658.64|655.84|658.74|655.94|658.84|656.04|658.64|655.84|0
1651814280000|2022-05-06 05:18:00|658.94|656.14|659.14|656.34|659.14|656.34|658.84|656.04|0
1651814290000|2022-05-06 05:18:10|659.04|656.24|658.74|655.94|659.14|656.34|658.74|655.94|0
1651814300000|2022-05-06 05:18:20|658.14|655.34|657.94|655.14|658.24|655.44|657.94|655.14|0
1651814310000|2022-05-06 05:18:30|657.74|654.94|657.74|654.94|657.84|655.04|657.74|654.94|0
1651814320000|2022-05-06 05:18:40|657.44|654.64|657.54|654.74|657.54|654.74|657.44|654.64|0
1651814330000|2022-05-06 05:18:50|657.44|654.64|657.54|654.74|657.54|654.74|657.44|654.64|0
1651814340000|2022-05-06 05:19:00|657.64|654.84|657.54|654.74|657.74|654.94|657.54|654.74|0
1651814350000|2022-05-06 05:19:10|656.94|654.14|657.14|654.34|657.14|654.34|656.84|654.04|0
1651814360000|2022-05-06 05:19:20|656.84|654.04|657.34|654.54|657.34|654.54|656.84|654.04|0
1651814370000|2022-05-06 05:19:30|657.24|654.44|657.14|654.34|657.24|654.44|657.14|654.34|0
1651814380000|2022-05-06 05:19:40|657.04|654.24|657.04|654.24|657.04|654.24|657.04|654.24|0
1651814390000|2022-05-06 05:19:50|657.14|654.34|656.94|654.14|657.14|654.34|656.94|654.14|0
1651814400000|2022-05-06 05:20:00|656.74|653.94|657.04|654.24|657.04|654.24|656.74|653.94|0
1651814410000|2022-05-06 05:20:10|656.94|654.14|657.04|654.24|657.14|654.34|656.94|654.14|0
1651814420000|2022-05-06 05:20:20|656.94|654.14|656.94|654.14|656.94|654.14|656.74|653.94|0
1651814430000|2022-05-06 05:20:30|657.14|654.34|657.04|654.24|657.14|654.34|657.04|654.24|0
1651814440000|2022-05-06 05:20:40|656.94|654.14|656.74|653.94|656.94|654.14|656.74|653.94|0
1651814450000|2022-05-06 05:20:50|656.84|654.04|656.94|654.14|656.94|654.14|656.84|654.04|0
1651814460000|2022-05-06 05:21:00|656.74|653.94|656.74|653.94|656.84|654.04|656.74|653.94|0
1651814470000|2022-05-06 05:21:10|656.94|654.14|656.94|654.14|656.94|654.14|656.94|654.14|0
1651814480000|2022-05-06 05:21:20|656.84|654.04|656.74|653.94|656.84|654.04|656.74|653.94|0
1651814490000|2022-05-06 05:21:30|656.94|654.14|656.64|653.84|656.94|654.14|656.64|653.84|0
1651814500000|2022-05-06 05:21:40|656.74|653.94|656.74|653.94|656.74|653.94|656.74|653.94|0
1651814510000|2022-05-06 05:21:50|656.54|653.74|656.74|653.94|656.74|653.94|656.54|653.74|0
1651814520000|2022-05-06 05:22:00|656.54|653.74|656.84|654.04|656.94|654.14|656.54|653.74|0
1651814530000|2022-05-06 05:22:10|656.74|653.94|656.84|654.04|656.94|654.14|656.74|653.94|0
1651814540000|2022-05-06 05:22:20|656.74|653.94|657.04|654.24|657.04|654.24|656.74|653.94|0
1651814550000|2022-05-06 05:22:30|656.94|654.14|656.94|654.14|657.14|654.34|656.94|654.14|0
1651814560000|2022-05-06 05:22:40|657.04|654.24|657.14|654.34|657.14|654.34|657.04|654.24|0
1651814570000|2022-05-06 05:22:50|657.04|654.24|657.14|654.34|657.14|654.34|656.94|654.14|0
1651814580000|2022-05-06 05:23:00|656.84|654.04|657.24|654.44|657.24|654.44|656.84|654.04|0
1651814590000|2022-05-06 05:23:10|657.34|654.54|657.34|654.54|657.34|654.54|657.14|654.34|0
1651814600000|2022-05-06 05:23:20|657.74|654.94|657.74|654.94|657.74|654.94|657.74|654.94|0
1651814610000|2022-05-06 05:23:30|657.94|655.14|657.84|655.04|657.94|655.14|657.84|655.04|0
1651814620000|2022-05-06 05:23:40|657.74|654.94|657.94|655.14|657.94|655.14|657.74|654.94|0
1651814630000|2022-05-06 05:23:50|657.74|654.94|657.74|654.94|657.84|655.04|657.74|654.94|0
1651814640000|2022-05-06 05:24:00|657.94|655.14|657.94|655.14|657.94|655.14|657.94|655.14|0
1651814650000|2022-05-06 05:24:10|657.84|655.04|657.24|654.44|657.84|655.04|657.24|654.44|0
1651814660000|2022-05-06 05:24:20|657.14|654.34|657.14|654.34|657.14|654.34|657.14|654.34|0
1651814670000|2022-05-06 05:24:30|657.34|654.54|657.34|654.54|657.34|654.54|657.34|654.54|0
1651814680000|2022-05-06 05:24:40|657.14|654.34|657.34|654.54|657.34|654.54|657.14|654.34|0
1651814690000|2022-05-06 05:24:50|657.54|654.74|657.54|654.74|657.54|654.74|657.54|654.74|0
1651814700000|2022-05-06 05:25:00|657.44|654.64|657.34|654.54|657.54|654.74|657.34|654.54|0
1651814710000|2022-05-06 05:25:10|657.44|654.64|657.74|654.94|657.74|654.94|657.44|654.64|0
1651814720000|2022-05-06 05:25:20|657.54|654.74|657.94|655.14|657.94|655.14|657.44|654.64|0
1651814730000|2022-05-06 05:25:30|658.04|655.24|658.14|655.34|658.34|655.54|658.04|655.24|0
1651814740000|2022-05-06 05:25:40|658.34|655.54|658.14|655.34|658.34|655.54|658.14|655.34|0
1651814750000|2022-05-06 05:25:50|658.04|655.24|657.94|655.14|658.14|655.34|657.94|655.14|0
1651814760000|2022-05-06 05:26:00|658.14|655.34|658.14|655.34|658.14|655.34|658.04|655.24|0
1651814770000|2022-05-06 05:26:10|658.04|655.24|658.24|655.44|658.24|655.44|658.04|655.24|0
1651814780000|2022-05-06 05:26:20|658.34|655.54|658.24|655.44|658.34|655.54|658.24|655.44|0
1651814790000|2022-05-06 05:26:30|658.14|655.34|658.34|655.54|658.34|655.54|658.14|655.34|0
1651814800000|2022-05-06 05:26:40|658.14|655.34|658.14|655.34|658.14|655.34|658.14|655.34|0
1651814810000|2022-05-06 05:26:50|658.24|655.44|658.14|655.34|658.24|655.44|658.14|655.34|0
1651814820000|2022-05-06 05:27:00|658.34|655.54|658.54|655.74|658.64|655.84|658.34|655.54|0
1651814830000|2022-05-06 05:27:10|658.64|655.84|658.74|655.94|658.74|655.94|658.64|655.84|0
1651814840000|2022-05-06 05:27:20|658.54|655.74|658.34|655.54|658.54|655.74|658.34|655.54|0
1651814850000|2022-05-06 05:27:30|658.14|655.34|658.04|655.24|658.14|655.34|658.04|655.24|0
1651814860000|2022-05-06 05:27:40|657.94|655.14|657.74|654.94|657.94|655.14|657.74|654.94|0
1651814870000|2022-05-06 05:27:50|657.64|654.84|657.54|654.74|657.64|654.84|657.54|654.74|0
1651814880000|2022-05-06 05:28:00|657.34|654.54|657.34|654.54|657.54|654.74|657.34|654.54|0
1651814890000|2022-05-06 05:28:10|657.44|654.64|657.34|654.54|657.44|654.64|657.34|654.54|0
1651814900000|2022-05-06 05:28:20|657.14|654.34|657.34|654.54|657.34|654.54|657.14|654.34|0
1651814920000|2022-05-06 05:28:40|657.14|654.34|656.33|653.53|657.14|654.34|656.33|653.53|0
1651814930000|2022-05-06 05:28:50|656.44|653.64|656.53|653.73|656.53|653.73|656.44|653.64|0
1651814940000|2022-05-06 05:29:00|656.44|653.64|656.53|653.73|656.53|653.73|656.44|653.64|0
1651814950000|2022-05-06 05:29:10|656.44|653.64|655.93|653.13|656.44|653.64|655.93|653.13|0
1651814960000|2022-05-06 05:29:20|655.73|652.93|655.73|652.93|655.93|653.13|655.73|652.93|0
1651814970000|2022-05-06 05:29:30|655.84|653.04|655.73|652.93|655.84|653.04|655.73|652.93|0
1651814980000|2022-05-06 05:29:40|655.84|653.04|655.84|653.04|655.84|653.04|655.84|653.04|0
1651814990000|2022-05-06 05:29:50|656.13|653.33|656.33|653.53|656.33|653.53|656.13|653.33|0
1651815000000|2022-05-06 05:30:00|656.24|653.44|656.04|653.24|656.24|653.44|655.93|653.13|0
1651815010000|2022-05-06 05:30:10|656.64|653.84|657.74|654.94|657.74|654.94|656.64|653.84|0
1651815020000|2022-05-06 05:30:20|657.64|654.84|657.54|654.74|657.64|654.84|657.54|654.74|0
1651815030000|2022-05-06 05:30:30|657.74|654.94|657.74|654.94|657.74|654.94|657.74|654.94|0
1651815040000|2022-05-06 05:30:40|657.84|655.04|657.33|654.53|657.84|655.04|657.33|654.53|0
1651815050000|2022-05-06 05:30:50|657.54|654.74|656.73|653.93|657.54|654.74|656.73|653.93|0
1651815060000|2022-05-06 05:31:00|656.93|654.13|656.13|653.33|656.93|654.13|656.13|653.33|0
1651815070000|2022-05-06 05:31:10|656.33|653.53|656.33|653.53|656.33|653.53|656.33|653.53|0
1651815080000|2022-05-06 05:31:20|656.13|653.33|656.13|653.33|656.13|653.33|655.93|653.13|0
1651815090000|2022-05-06 05:31:30|656.04|653.24|656.24|653.44|656.24|653.44|656.04|653.24|0
1651815100000|2022-05-06 05:31:40|656.13|653.33|656.13|653.33|656.13|653.33|656.13|653.33|0
1651815110000|2022-05-06 05:31:50|656.24|653.44|656.33|653.53|656.33|653.53|656.24|653.44|0
1651815120000|2022-05-06 05:32:00|656.44|653.64|656.53|653.73|656.64|653.84|656.44|653.64|0
1651815130000|2022-05-06 05:32:10|656.64|653.84|656.64|653.84|656.73|653.93|656.64|653.84|0
1651815140000|2022-05-06 05:32:20|655.93|653.13|655.93|653.13|656.33|653.53|655.93|653.13|0
1651815150000|2022-05-06 05:32:30|655.73|652.93|655.84|653.04|655.84|653.04|655.73|652.93|0
1651815160000|2022-05-06 05:32:40|655.73|652.93|655.93|653.13|655.93|653.13|655.73|652.93|0
1651815170000|2022-05-06 05:32:50|656.04|653.24|656.33|653.53|656.33|653.53|656.04|653.24|0
1651815180000|2022-05-06 05:33:00|656.24|653.44|655.93|653.13|656.24|653.44|655.93|653.13|0
1651815190000|2022-05-06 05:33:10|656.04|653.24|656.04|653.24|656.04|653.24|656.04|653.24|0
1651815200000|2022-05-06 05:33:20|656.13|653.33|656.13|653.33|656.13|653.33|656.04|653.24|0
1651815210000|2022-05-06 05:33:30|656.53|653.73|656.53|653.73|656.53|653.73|656.53|653.73|0
1651815220000|2022-05-06 05:33:40|656.44|653.64|656.53|653.73|656.53|653.73|656.44|653.64|0
1651815230000|2022-05-06 05:33:50|656.44|653.64|656.44|653.64|656.44|653.64|656.33|653.53|0
1651815240000|2022-05-06 05:34:00|656.53|653.73|656.44|653.64|656.53|653.73|656.44|653.64|0
1651815250000|2022-05-06 05:34:10|656.53|653.73|656.53|653.73|656.53|653.73|656.53|653.73|0
1651815260000|2022-05-06 05:34:20|656.33|653.53|656.53|653.73|656.53|653.73|656.33|653.53|0
1651815270000|2022-05-06 05:34:30|656.64|653.84|656.64|653.84|656.64|653.84|656.64|653.84|0
1651815280000|2022-05-06 05:34:40|656.73|653.93|656.33|653.53|656.73|653.93|656.33|653.53|0
1651815290000|2022-05-06 05:34:50|656.24|653.44|656.73|653.93|656.73|653.93|656.24|653.44|0
1651815300000|2022-05-06 05:35:00|656.93|654.13|656.93|654.13|656.93|654.13|656.73|653.93|0
1651815310000|2022-05-06 05:35:10|656.84|654.04|656.93|654.13|656.93|654.13|656.84|654.04|0
1651815320000|2022-05-06 05:35:20|657.24|654.44|657.13|654.33|657.24|654.44|656.93|654.13|0
1651815330000|2022-05-06 05:35:30|657.33|654.53|657.33|654.53|657.33|654.53|657.33|654.53|0
1651815340000|2022-05-06 05:35:40|657.73|654.93|656.93|654.13|657.73|654.93|656.93|654.13|0
1651815350000|2022-05-06 05:35:50|656.84|654.04|657.13|654.33|657.24|654.44|656.84|654.04|0
1651815360000|2022-05-06 05:36:00|657.24|654.44|658.04|655.24|658.04|655.24|657.24|654.44|0
1651815370000|2022-05-06 05:36:10|657.84|655.04|657.84|655.04|657.84|655.04|657.73|654.93|0
1651815380000|2022-05-06 05:36:20|657.93|655.13|657.73|654.93|657.93|655.13|657.53|654.73|0
1651815390000|2022-05-06 05:36:30|657.53|654.73|657.64|654.84|657.73|654.93|657.53|654.73|0
1651815400000|2022-05-06 05:36:40|657.53|654.73|657.73|654.93|657.73|654.93|657.53|654.73|0
1651815410000|2022-05-06 05:36:50|657.64|654.84|657.44|654.64|657.73|654.93|657.44|654.64|0
1651815420000|2022-05-06 05:37:00|656.73|653.93|656.33|653.53|656.73|653.93|656.33|653.53|0
1651815430000|2022-05-06 05:37:10|656.73|653.93|656.53|653.73|656.73|653.93|656.44|653.64|0
1651815440000|2022-05-06 05:37:20|656.93|654.13|657.33|654.53|657.33|654.53|656.93|654.13|0
1651815450000|2022-05-06 05:37:30|657.53|654.73|657.73|654.93|657.73|654.93|657.53|654.73|0
1651815460000|2022-05-06 05:37:40|657.64|654.84|657.53|654.73|657.64|654.84|657.53|654.73|0
1651815470000|2022-05-06 05:37:50|657.64|654.84|657.53|654.73|657.64|654.84|657.53|654.73|0
1651815480000|2022-05-06 05:38:00|657.44|654.64|657.24|654.44|657.44|654.64|657.04|654.24|0
1651815490000|2022-05-06 05:38:10|657.13|654.33|657.33|654.53|657.33|654.53|657.13|654.33|0
1651815500000|2022-05-06 05:38:20|657.24|654.44|657.33|654.53|657.33|654.53|656.93|654.13|0
1651815510000|2022-05-06 05:38:30|657.24|654.44|657.13|654.33|657.24|654.44|657.04|654.24|0
1651815520000|2022-05-06 05:38:40|656.93|654.13|656.93|654.13|657.04|654.24|656.93|654.13|0
1651815530000|2022-05-06 05:38:50|656.73|653.93|656.33|653.53|656.73|653.93|656.13|653.33|0
1651815540000|2022-05-06 05:39:00|656.44|653.64|656.04|653.24|656.44|653.64|656.04|653.24|0
1651815550000|2022-05-06 05:39:10|656.24|653.44|656.33|653.53|656.33|653.53|656.13|653.33|0
1651815560000|2022-05-06 05:39:20|655.73|652.93|655.53|652.73|655.73|652.93|655.53|652.73|0
1651815570000|2022-05-06 05:39:30|655.73|652.93|655.64|652.84|655.73|652.93|655.64|652.84|0
1651815580000|2022-05-06 05:39:40|655.53|652.73|655.53|652.73|655.53|652.73|655.53|652.73|0
1651815610000|2022-05-06 05:40:10|655.73|652.93|655.84|653.04|655.84|653.04|655.73|652.93|0
1651815620000|2022-05-06 05:40:20|655.93|653.13|656.13|653.33|656.24|653.44|655.84|653.04|0
1651815630000|2022-05-06 05:40:30|655.73|652.93|655.84|653.04|655.84|653.04|655.64|652.84|0
1651815640000|2022-05-06 05:40:40|655.93|653.13|655.93|653.13|655.93|653.13|655.84|653.04|0
1651815660000|2022-05-06 05:41:00|656.13|653.33|656.73|653.93|656.73|653.93|656.13|653.33|0
1651815670000|2022-05-06 05:41:10|656.53|653.73|656.53|653.73|656.53|653.73|656.53|653.73|0
1651815680000|2022-05-06 05:41:20|656.44|653.64|656.53|653.73|656.53|653.73|656.44|653.64|0
1651815700000|2022-05-06 05:41:40|657.13|654.33|657.73|654.93|657.93|655.13|657.13|654.33|0
1651815710000|2022-05-06 05:41:50|657.84|655.04|657.64|654.84|657.84|655.04|657.53|654.73|0
1651815720000|2022-05-06 05:42:00|657.53|654.73|657.44|654.64|657.53|654.73|657.44|654.64|0
1651815730000|2022-05-06 05:42:10|657.53|654.73|657.73|654.93|657.73|654.93|657.53|654.73|0
1651815740000|2022-05-06 05:42:20|657.93|655.13|657.84|655.04|657.93|655.13|657.73|654.93|0
1651815750000|2022-05-06 05:42:30|657.93|655.13|658.13|655.33|658.13|655.33|657.93|655.13|0
1651815760000|2022-05-06 05:42:40|658.33|655.53|657.73|654.93|658.33|655.53|657.73|654.93|0
1651815770000|2022-05-06 05:42:50|657.93|655.13|657.73|654.93|657.93|655.13|657.73|654.93|0
1651815780000|2022-05-06 05:43:00|657.84|655.04|657.93|655.13|657.93|655.13|657.73|654.93|0
1651815790000|2022-05-06 05:43:10|658.04|655.24|658.04|655.24|658.13|655.33|657.93|655.13|0
1651815800000|2022-05-06 05:43:20|658.13|655.33|658.13|655.33|658.24|655.44|658.13|655.33|0
1651815810000|2022-05-06 05:43:30|657.93|655.13|658.04|655.24|658.04|655.24|657.93|655.13|0
1651815820000|2022-05-06 05:43:40|657.84|655.04|658.04|655.24|658.04|655.24|657.84|655.04|0
1651815830000|2022-05-06 05:43:50|657.93|655.13|658.04|655.24|658.13|655.33|657.93|655.13|0
1651815840000|2022-05-06 05:44:00|658.13|655.33|657.73|654.93|658.13|655.33|657.73|654.93|0
1651815850000|2022-05-06 05:44:10|657.53|654.73|657.64|654.84|657.73|654.93|657.53|654.73|0
1651815860000|2022-05-06 05:44:20|657.73|654.93|657.64|654.84|657.73|654.93|657.64|654.84|0
1651815870000|2022-05-06 05:44:30|657.53|654.73|657.73|654.93|657.73|654.93|657.53|654.73|0
1651815890000|2022-05-06 05:44:50|657.84|655.04|657.53|654.73|657.84|655.04|657.53|654.73|0
1651815910000|2022-05-06 05:45:10|657.44|654.64|657.33|654.53|657.44|654.64|657.33|654.53|0
1651815920000|2022-05-06 05:45:20|657.53|654.73|657.53|654.73|657.64|654.84|657.53|654.73|0
1651815930000|2022-05-06 05:45:30|657.44|654.64|657.73|654.93|657.73|654.93|657.44|654.64|0
1651815940000|2022-05-06 05:45:40|657.64|654.84|657.13|654.33|657.64|654.84|657.13|654.33|0
1651815950000|2022-05-06 05:45:50|656.93|654.13|656.83|654.03|656.93|654.13|656.83|654.03|0
1651815960000|2022-05-06 05:46:00|656.93|654.13|657.33|654.53|657.33|654.53|656.93|654.13|0
1651815970000|2022-05-06 05:46:10|657.73|654.93|657.64|654.84|657.73|654.93|657.64|654.84|0
1651815980000|2022-05-06 05:46:20|657.73|654.93|657.53|654.73|657.73|654.93|657.53|654.73|0
1651815990000|2022-05-06 05:46:30|657.64|654.84|657.53|654.73|657.64|654.84|657.53|654.73|0
1651816000000|2022-05-06 05:46:40|657.73|654.93|657.73|654.93|657.73|654.93|657.73|654.93|0
1651816010000|2022-05-06 05:46:50|657.93|655.13|657.93|655.13|658.13|655.33|657.93|655.13|0
1651816020000|2022-05-06 05:47:00|658.13|655.33|658.33|655.53|658.33|655.53|657.73|654.93|0
1651816030000|2022-05-06 05:47:10|658.24|655.44|658.33|655.53|658.33|655.53|658.13|655.33|0
1651816040000|2022-05-06 05:47:20|658.64|655.84|658.73|655.93|658.73|655.93|658.53|655.73|0
1651816050000|2022-05-06 05:47:30|658.93|656.13|658.73|655.93|658.93|656.13|658.64|655.84|0
1651816060000|2022-05-06 05:47:40|658.64|655.84|658.53|655.73|658.64|655.84|658.33|655.53|0
1651816070000|2022-05-06 05:47:50|658.73|655.93|658.73|655.93|658.73|655.93|658.64|655.84|0
1651816080000|2022-05-06 05:48:00|658.53|655.73|658.73|655.93|658.73|655.93|658.53|655.73|0
1651816090000|2022-05-06 05:48:10|658.53|655.73|658.13|655.33|658.64|655.84|658.13|655.33|0
1651816100000|2022-05-06 05:48:20|658.44|655.64|658.44|655.64|658.44|655.64|658.44|655.64|0
1651816110000|2022-05-06 05:48:30|658.33|655.53|657.93|655.13|658.33|655.53|657.93|655.13|0
1651816120000|2022-05-06 05:48:40|658.13|655.33|658.04|655.24|658.13|655.33|658.04|655.24|0
1651816130000|2022-05-06 05:48:50|658.13|655.33|658.13|655.33|658.24|655.44|658.13|655.33|0
1651816140000|2022-05-06 05:49:00|657.93|655.13|657.93|655.13|658.04|655.24|657.93|655.13|0
1651816150000|2022-05-06 05:49:10|658.13|655.33|658.33|655.53|658.33|655.53|658.13|655.33|0
1651816160000|2022-05-06 05:49:20|658.24|655.44|658.33|655.53|658.33|655.53|658.24|655.44|0
1651816170000|2022-05-06 05:49:30|658.44|655.64|658.53|655.73|658.53|655.73|658.44|655.64|0
1651816180000|2022-05-06 05:49:40|658.44|655.64|658.64|655.84|658.64|655.84|658.44|655.64|0
1651816190000|2022-05-06 05:49:50|658.53|655.73|658.53|655.73|658.53|655.73|658.53|655.73|0
1651816200000|2022-05-06 05:50:00|658.13|655.33|658.24|655.44|658.33|655.53|658.13|655.33|0
1651816210000|2022-05-06 05:50:10|657.93|655.13|658.13|655.33|658.13|655.33|657.93|655.13|0
1651816220000|2022-05-06 05:50:20|658.03|655.23|658.13|655.33|658.13|655.33|658.03|655.23|0
1651816230000|2022-05-06 05:50:30|657.93|655.13|657.63|654.83|657.93|655.13|657.63|654.83|0
1651816240000|2022-05-06 05:50:40|657.53|654.73|657.73|654.93|657.73|654.93|657.53|654.73|0
1651816250000|2022-05-06 05:50:50|657.63|654.83|657.43|654.63|657.63|654.83|657.43|654.63|0
1651816260000|2022-05-06 05:51:00|657.33|654.53|657.53|654.73|657.53|654.73|657.33|654.53|0
1651816270000|2022-05-06 05:51:10|657.43|654.63|656.93|654.13|657.43|654.63|656.93|654.13|0
1651816280000|2022-05-06 05:51:20|656.73|653.93|656.53|653.73|656.73|653.93|656.43|653.63|0
1651816290000|2022-05-06 05:51:30|656.63|653.83|656.73|653.93|656.73|653.93|656.63|653.83|0
1651816300000|2022-05-06 05:51:40|656.53|653.73|656.53|653.73|656.53|653.73|656.53|653.73|0
1651816310000|2022-05-06 05:51:50|656.73|653.93|656.53|653.73|656.73|653.93|656.53|653.73|0
1651816320000|2022-05-06 05:52:00|656.73|653.93|656.53|653.73|656.73|653.93|656.53|653.73|0
1651816330000|2022-05-06 05:52:10|656.93|654.13|657.43|654.63|657.43|654.63|656.83|654.03|0
1651816340000|2022-05-06 05:52:20|657.13|654.33|657.33|654.53|657.33|654.53|657.13|654.33|0
1651816360000|2022-05-06 05:52:40|657.53|654.73|657.43|654.63|657.53|654.73|657.33|654.53|0
1651816370000|2022-05-06 05:52:50|657.53|654.73|657.33|654.53|657.53|654.73|657.33|654.53|0
1651816380000|2022-05-06 05:53:00|657.53|654.73|657.53|654.73|657.53|654.73|657.53|654.73|0
1651816390000|2022-05-06 05:53:10|657.73|654.93|657.83|655.03|657.83|655.03|657.73|654.93|0
1651816400000|2022-05-06 05:53:20|657.73|654.93|657.73|654.93|657.73|654.93|657.73|654.93|0
1651816410000|2022-05-06 05:53:30|657.53|654.73|657.63|654.83|657.63|654.83|657.53|654.73|0
1651816420000|2022-05-06 05:53:40|657.83|655.03|657.63|654.83|657.83|655.03|657.63|654.83|0
1651816430000|2022-05-06 05:53:50|657.53|654.73|657.93|655.13|657.93|655.13|657.53|654.73|0
1651816440000|2022-05-06 05:54:00|657.83|655.03|657.83|655.03|657.93|655.13|657.83|655.03|0
1651816450000|2022-05-06 05:54:10|657.93|655.13|657.93|655.13|657.93|655.13|657.93|655.13|0
1651816460000|2022-05-06 05:54:20|657.73|654.93|656.43|653.63|657.73|654.93|656.43|653.63|0
1651816470000|2022-05-06 05:54:30|655.93|653.13|656.13|653.33|656.13|653.33|655.93|653.13|0
1651816480000|2022-05-06 05:54:40|655.93|653.13|656.23|653.43|656.23|653.43|655.93|653.13|0
1651816490000|2022-05-06 05:54:50|656.13|653.33|656.13|653.33|656.13|653.33|656.13|653.33|0
1651816500000|2022-05-06 05:55:00|656.53|653.73|656.53|653.73|656.53|653.73|656.33|653.53|0
1651816510000|2022-05-06 05:55:10|656.73|653.93|657.13|654.33|657.13|654.33|656.73|653.93|0
1651816520000|2022-05-06 05:55:20|657.33|654.53|657.13|654.33|657.33|654.53|657.13|654.33|0
1651816530000|2022-05-06 05:55:30|657.33|654.53|657.33|654.53|657.33|654.53|657.33|654.53|0
1651816550000|2022-05-06 05:55:50|657.43|654.63|657.33|654.53|657.43|654.63|657.33|654.53|0
1651816560000|2022-05-06 05:56:00|657.53|654.73|658.23|655.43|658.23|655.43|657.53|654.73|0
1651816570000|2022-05-06 05:56:10|658.33|655.53|658.93|656.13|658.93|656.13|658.33|655.53|0
1651816580000|2022-05-06 05:56:20|658.83|656.03|658.73|655.93|658.93|656.13|658.53|655.73|0
1651816590000|2022-05-06 05:56:30|658.53|655.73|656.73|653.93|658.53|655.73|656.73|653.93|0
1651816600000|2022-05-06 05:56:40|657.23|654.43|657.33|654.53|657.33|654.53|657.23|654.43|0
1651816610000|2022-05-06 05:56:50|657.13|654.33|657.13|654.33|657.13|654.33|657.13|654.33|0
1651816620000|2022-05-06 05:57:00|657.33|654.53|657.53|654.73|657.53|654.73|657.33|654.53|0
1651816630000|2022-05-06 05:57:10|657.63|654.83|657.33|654.53|657.63|654.83|657.33|654.53|0
1651816640000|2022-05-06 05:57:20|656.93|654.13|656.83|654.03|656.93|654.13|656.73|653.93|0
1651816650000|2022-05-06 05:57:30|656.73|653.93|657.13|654.33|657.13|654.33|656.73|653.93|0
1651816660000|2022-05-06 05:57:40|657.53|654.73|657.13|654.33|657.53|654.73|657.13|654.33|0
1651816670000|2022-05-06 05:57:50|656.93|654.13|656.93|654.13|657.13|654.33|656.93|654.13|0
1651816680000|2022-05-06 05:58:00|657.13|654.33|657.13|654.33|657.23|654.43|657.13|654.33|0
1651816690000|2022-05-06 05:58:10|657.23|654.43|657.53|654.73|657.53|654.73|657.23|654.43|0
1651816700000|2022-05-06 05:58:20|657.43|654.63|657.23|654.43|657.43|654.63|657.23|654.43|0
1651816710000|2022-05-06 05:58:30|657.33|654.53|657.53|654.73|657.53|654.73|657.33|654.53|0
1651816720000|2022-05-06 05:58:40|657.83|655.03|657.53|654.73|657.93|655.13|657.53|654.73|0
1651816730000|2022-05-06 05:58:50|657.13|654.33|657.33|654.53|657.33|654.53|657.13|654.33|0
1651816740000|2022-05-06 05:59:00|657.13|654.33|656.73|653.93|657.13|654.33|656.73|653.93|0
1651816750000|2022-05-06 05:59:10|656.33|653.53|656.73|653.93|656.73|653.93|656.33|653.53|0
1651816760000|2022-05-06 05:59:20|656.63|653.83|656.53|653.73|656.63|653.83|656.53|653.73|0
1651816770000|2022-05-06 05:59:30|656.63|653.83|656.63|653.83|656.63|653.83|656.63|653.83|0
1651816780000|2022-05-06 05:59:40|656.53|653.73|656.63|653.83|656.73|653.93|656.53|653.73|0
1651816790000|2022-05-06 05:59:50|656.53|653.73|656.63|653.83|656.63|653.83|656.53|653.73|0
1651816800000|2022-05-06 06:00:00|656.13|653.33|655.93|653.13|656.73|653.93|655.93|653.13|0
1651816810000|2022-05-06 06:00:10|656.13|653.33|656.33|653.53|656.73|653.93|656.13|653.33|0
1651816820000|2022-05-06 06:00:20|655.73|652.93|655.53|652.73|655.73|652.93|655.53|652.73|0
1651816830000|2022-05-06 06:00:30|655.93|653.13|655.73|652.93|655.93|653.13|655.63|652.83|0
1651816840000|2022-05-06 06:00:40|655.93|653.13|656.33|653.53|656.33|653.53|655.93|653.13|0
1651816850000|2022-05-06 06:00:50|656.13|653.33|656.03|653.23|656.23|653.43|656.03|653.23|0
1651816860000|2022-05-06 06:01:00|656.13|653.33|657.13|654.33|657.13|654.33|656.13|653.33|0
1651816870000|2022-05-06 06:01:10|657.53|654.73|657.13|654.33|657.53|654.73|657.13|654.33|0
1651816880000|2022-05-06 06:01:20|657.33|654.53|656.93|654.13|657.33|654.53|656.93|654.13|0
1651816890000|2022-05-06 06:01:30|657.13|654.33|657.13|654.33|657.13|654.33|657.13|654.33|0
1651816900000|2022-05-06 06:01:40|656.93|654.13|656.73|653.93|656.93|654.13|656.73|653.93|0
1651816910000|2022-05-06 06:01:50|656.63|653.83|656.73|653.93|656.83|654.03|656.63|653.83|0
1651816920000|2022-05-06 06:02:00|656.33|653.53|655.93|653.13|656.33|653.53|655.93|653.13|0
1651816930000|2022-05-06 06:02:10|656.13|653.33|656.93|654.13|656.93|654.13|656.13|653.33|0
1651816940000|2022-05-06 06:02:20|656.33|653.53|656.73|653.93|656.73|653.93|656.33|653.53|0
1651816950000|2022-05-06 06:02:30|656.13|653.33|656.43|653.63|656.43|653.63|656.13|653.33|0
1651816960000|2022-05-06 06:02:40|656.33|653.53|656.13|653.33|656.43|653.63|656.13|653.33|0
1651816970000|2022-05-06 06:02:50|656.33|653.53|656.23|653.43|656.33|653.53|655.93|653.13|0
1651816980000|2022-05-06 06:03:00|656.33|653.53|655.93|653.13|656.33|653.53|655.93|653.13|0
1651816990000|2022-05-06 06:03:10|656.13|653.33|656.33|653.53|656.33|653.53|656.13|653.33|0
1651817000000|2022-05-06 06:03:20|655.93|653.13|655.73|652.93|656.13|653.33|655.73|652.93|0
1651817010000|2022-05-06 06:03:30|655.33|652.53|655.33|652.53|655.33|652.53|655.23|652.43|0
1651817020000|2022-05-06 06:03:40|655.53|652.73|655.53|652.73|655.73|652.93|655.53|652.73|0
1651817030000|2022-05-06 06:03:50|655.33|652.53|655.03|652.23|655.33|652.53|655.03|652.23|0
1651817040000|2022-05-06 06:04:00|654.93|652.13|654.13|651.33|654.93|652.13|654.13|651.33|0
1651817050000|2022-05-06 06:04:10|654.33|651.53|654.33|651.53|654.53|651.73|654.33|651.53|0
1651817060000|2022-05-06 06:04:20|654.53|651.73|654.13|651.33|654.53|651.73|654.13|651.33|0
1651817070000|2022-05-06 06:04:30|654.23|651.43|654.13|651.33|654.23|651.43|654.13|651.33|0
1651817080000|2022-05-06 06:04:40|654.03|651.23|653.73|650.93|654.03|651.23|653.33|650.53|0
1651817090000|2022-05-06 06:04:50|653.53|650.73|652.53|649.73|653.53|650.73|652.53|649.73|0
1651817100000|2022-05-06 06:05:00|652.93|650.13|653.43|650.63|653.53|650.73|652.93|650.13|0
1651817110000|2022-05-06 06:05:10|653.53|650.73|653.73|650.93|653.73|650.93|653.53|650.73|0
1651817120000|2022-05-06 06:05:20|653.33|650.53|653.53|650.73|653.53|650.73|653.33|650.53|0
1651817130000|2022-05-06 06:05:30|653.73|650.93|653.73|650.93|653.73|650.93|653.73|650.93|0
1651817140000|2022-05-06 06:05:40|653.53|650.73|653.23|650.43|653.53|650.73|653.23|650.43|0
1651817150000|2022-05-06 06:05:50|653.33|650.53|652.73|649.93|653.33|650.53|652.73|649.93|0
1651817160000|2022-05-06 06:06:00|653.13|650.33|653.13|650.33|653.13|650.33|652.93|650.13|0
1651817170000|2022-05-06 06:06:10|652.53|649.73|653.13|650.33|653.13|650.33|652.53|649.73|0
1651817180000|2022-05-06 06:06:20|653.33|650.53|652.93|650.13|653.33|650.53|652.93|650.13|0
1651817190000|2022-05-06 06:06:30|652.73|649.93|652.83|650.03|652.93|650.13|652.73|649.93|0
1651817200000|2022-05-06 06:06:40|653.13|650.33|652.63|649.83|653.13|650.33|652.63|649.83|0
1651817210000|2022-05-06 06:06:50|652.73|649.93|652.23|649.43|652.73|649.93|651.93|649.13|0
1651817220000|2022-05-06 06:07:00|652.13|649.33|652.13|649.33|652.33|649.53|651.93|649.13|0
1651817230000|2022-05-06 06:07:10|652.33|649.53|652.13|649.33|652.33|649.53|652.13|649.33|0
1651817240000|2022-05-06 06:07:20|651.93|649.13|651.53|648.73|651.93|649.13|651.53|648.73|0
1651817250000|2022-05-06 06:07:30|651.33|648.53|651.33|648.53|651.53|648.73|651.33|648.53|0
1651817260000|2022-05-06 06:07:40|651.53|648.73|651.53|648.73|651.53|648.73|651.33|648.53|0
1651817270000|2022-05-06 06:07:50|651.44|648.64|651.44|648.64|651.44|648.64|651.44|648.64|0
1651817280000|2022-05-06 06:08:00|651.33|648.53|651.53|648.73|651.53|648.73|651.33|648.53|0
1651817290000|2022-05-06 06:08:10|651.33|648.53|651.33|648.53|651.53|648.73|651.33|648.53|0
1651817300000|2022-05-06 06:08:20|651.53|648.73|652.33|649.53|652.33|649.53|651.53|648.73|0
1651817310000|2022-05-06 06:08:30|652.63|649.83|652.13|649.33|652.63|649.83|652.13|649.33|0
1651817320000|2022-05-06 06:08:40|652.23|649.43|652.23|649.43|652.23|649.43|652.23|649.43|0
1651817330000|2022-05-06 06:08:50|652.33|649.53|652.73|649.93|652.73|649.93|652.33|649.53|0
1651817340000|2022-05-06 06:09:00|652.53|649.73|652.43|649.63|652.63|649.83|652.43|649.63|0
1651817350000|2022-05-06 06:09:10|652.33|649.53|652.33|649.53|652.43|649.63|652.23|649.43|0
1651817360000|2022-05-06 06:09:20|651.93|649.13|652.33|649.53|652.33|649.53|651.93|649.13|0
1651817370000|2022-05-06 06:09:30|651.93|649.13|651.93|649.13|651.93|649.13|651.83|649.03|0
1651817380000|2022-05-06 06:09:40|652.13|649.33|651.83|649.03|652.13|649.33|651.83|649.03|0
1651817390000|2022-05-06 06:09:50|651.73|648.93|651.83|649.03|651.83|649.03|651.73|648.93|0
1651817400000|2022-05-06 06:10:00|651.73|648.93|651.33|648.53|651.73|648.93|651.33|648.53|0
1651817410000|2022-05-06 06:10:10|651.53|648.73|651.73|648.93|651.73|648.93|651.53|648.73|0
1651817420000|2022-05-06 06:10:20|651.53|648.73|651.73|648.93|651.73|648.93|651.53|648.73|0
1651817430000|2022-05-06 06:10:30|651.93|649.13|651.53|648.73|651.93|649.13|651.53|648.73|0
1651817440000|2022-05-06 06:10:40|651.63|648.83|652.13|649.33|652.13|649.33|651.63|648.83|0
1651817450000|2022-05-06 06:10:50|651.93|649.13|652.13|649.33|652.13|649.33|651.93|649.13|0
1651817460000|2022-05-06 06:11:00|651.93|649.13|651.53|648.73|651.93|649.13|651.53|648.73|0
1651817470000|2022-05-06 06:11:10|651.33|648.53|651.33|648.53|651.33|648.53|651.24|648.44|0
1651817480000|2022-05-06 06:11:20|651.53|648.73|651.33|648.53|651.53|648.73|651.13|648.33|0
1651817490000|2022-05-06 06:11:30|651.13|648.33|650.93|648.13|651.13|648.33|650.93|648.13|0
1651817500000|2022-05-06 06:11:40|651.13|648.33|650.93|648.13|651.13|648.33|650.93|648.13|0
1651817510000|2022-05-06 06:11:50|651.13|648.33|650.93|648.13|651.13|648.33|650.93|648.13|0
1651817520000|2022-05-06 06:12:00|651.13|648.33|651.13|648.33|651.13|648.33|651.13|648.33|0
1651817530000|2022-05-06 06:12:10|651.24|648.44|651.24|648.44|651.24|648.44|651.24|648.44|0
1651817540000|2022-05-06 06:12:20|651.33|648.53|651.73|648.93|651.73|648.93|651.33|648.53|0
1651817550000|2022-05-06 06:12:30|651.53|648.73|651.44|648.64|651.53|648.73|651.44|648.64|0
1651817560000|2022-05-06 06:12:40|651.53|648.73|651.73|648.93|651.73|648.93|651.53|648.73|0
1651817570000|2022-05-06 06:12:50|652.03|649.23|652.03|649.23|652.13|649.33|652.03|649.23|0
1651817580000|2022-05-06 06:13:00|651.93|649.13|651.83|649.03|651.93|649.13|651.73|648.93|0
1651817590000|2022-05-06 06:13:10|651.93|649.13|651.93|649.13|651.93|649.13|651.93|649.13|0
1651817600000|2022-05-06 06:13:20|651.53|648.73|651.43|648.63|651.53|648.73|651.43|648.63|0
1651817610000|2022-05-06 06:13:30|651.24|648.44|651.13|648.33|651.24|648.44|651.13|648.33|0
1651817620000|2022-05-06 06:13:40|651.33|648.53|651.33|648.53|651.33|648.53|651.33|648.53|0
1651817630000|2022-05-06 06:13:50|651.53|648.73|651.73|648.93|651.73|648.93|651.53|648.73|0
1651817640000|2022-05-06 06:14:00|651.53|648.73|651.13|648.33|651.53|648.73|651.13|648.33|0
1651817660000|2022-05-06 06:14:20|651.24|648.44|651.13|648.33|651.24|648.44|651.13|648.33|0
1651817670000|2022-05-06 06:14:30|651.24|648.44|651.13|648.33|651.24|648.44|651.13|648.33|0
1651817680000|2022-05-06 06:14:40|650.93|648.13|651.13|648.33|651.13|648.33|650.93|648.13|0
1651817690000|2022-05-06 06:14:50|651.24|648.44|651.13|648.33|651.24|648.44|651.13|648.33|0
1651817700000|2022-05-06 06:15:00|650.93|648.13|651.13|648.33|651.13|648.33|650.93|648.13|0
1651817710000|2022-05-06 06:15:10|650.93|648.13|651.13|648.33|651.13|648.33|650.93|648.13|0
1651817720000|2022-05-06 06:15:20|651.33|648.53|651.43|648.63|651.43|648.63|651.24|648.44|0
1651817730000|2022-05-06 06:15:30|651.13|648.33|651.83|649.03|651.83|649.03|651.13|648.33|0
1651817740000|2022-05-06 06:15:40|651.93|649.13|651.73|648.93|651.93|649.13|651.73|648.93|0
1651817750000|2022-05-06 06:15:50|651.93|649.13|651.93|649.13|651.93|649.13|651.73|648.93|0
1651817760000|2022-05-06 06:16:00|652.03|649.23|650.93|648.13|652.03|649.23|650.93|648.13|0
1651817770000|2022-05-06 06:16:10|651.33|648.53|651.73|648.93|651.73|648.93|651.33|648.53|0
1651817780000|2022-05-06 06:16:20|651.93|649.13|651.93|649.13|651.93|649.13|651.73|648.93|0
1651817790000|2022-05-06 06:16:30|652.33|649.53|652.93|650.13|652.93|650.13|652.33|649.53|0
1651817800000|2022-05-06 06:16:40|653.13|650.33|652.83|650.03|653.13|650.33|652.83|650.03|0
1651817810000|2022-05-06 06:16:50|652.73|649.93|652.73|649.93|652.83|650.03|652.73|649.93|0
1651817820000|2022-05-06 06:17:00|652.83|650.03|652.83|650.03|652.93|650.13|652.83|650.03|0
1651817830000|2022-05-06 06:17:10|652.93|650.13|653.13|650.33|653.13|650.33|652.93|650.13|0
1651817840000|2022-05-06 06:17:20|653.23|650.43|653.03|650.23|653.23|650.43|652.93|650.13|0
1651817850000|2022-05-06 06:17:30|653.13|650.33|653.92|651.12|653.92|651.12|653.13|650.33|0
1651817860000|2022-05-06 06:17:40|653.83|651.03|653.92|651.12|653.92|651.12|653.83|651.03|0
1651817870000|2022-05-06 06:17:50|653.83|651.03|653.72|650.92|653.83|651.03|653.72|650.92|0
1651817880000|2022-05-06 06:18:00|653.52|650.72|654.12|651.32|654.12|651.32|653.52|650.72|0
1651817890000|2022-05-06 06:18:10|654.52|651.72|654.32|651.52|654.52|651.72|654.32|651.52|0
1651817900000|2022-05-06 06:18:20|654.52|651.72|654.63|651.83|654.63|651.83|654.52|651.72|0
1651817910000|2022-05-06 06:18:30|654.52|651.72|654.52|651.72|654.72|651.92|654.52|651.72|0
1651817930000|2022-05-06 06:18:50|654.32|651.52|654.12|651.32|654.32|651.52|654.12|651.32|0
1651817940000|2022-05-06 06:19:00|653.92|651.12|653.72|650.92|653.92|651.12|653.72|650.92|0
1651817950000|2022-05-06 06:19:10|653.52|650.72|653.72|650.92|653.72|650.92|653.52|650.72|0
1651817960000|2022-05-06 06:19:20|653.83|651.03|653.83|651.03|653.92|651.12|653.83|651.03|0
1651817970000|2022-05-06 06:19:30|653.43|650.63|653.52|650.72|653.52|650.72|653.32|650.52|0
1651817980000|2022-05-06 06:19:40|653.32|650.52|653.72|650.92|653.72|650.92|653.32|650.52|0
1651817990000|2022-05-06 06:19:50|653.63|650.83|653.23|650.43|653.63|650.83|653.23|650.43|0
1651818000000|2022-05-06 06:20:00|653.12|650.32|651.93|649.13|653.12|650.32|651.93|649.13|0
1651818010000|2022-05-06 06:20:10|652.23|649.43|652.53|649.73|652.53|649.73|652.23|649.43|0
1651818020000|2022-05-06 06:20:20|652.63|649.83|652.73|649.93|652.73|649.93|652.53|649.73|0
1651818030000|2022-05-06 06:20:30|652.63|649.83|652.33|649.53|652.63|649.83|652.23|649.43|0
1651818040000|2022-05-06 06:20:40|652.23|649.43|652.13|649.33|652.23|649.43|652.13|649.33|0
1651818050000|2022-05-06 06:20:50|652.03|649.23|651.83|649.03|652.03|649.23|651.83|649.03|0
1651818060000|2022-05-06 06:21:00|652.03|649.23|652.23|649.43|652.23|649.43|651.93|649.13|0
1651818070000|2022-05-06 06:21:10|652.33|649.53|652.33|649.53|652.33|649.53|652.33|649.53|0
1651818080000|2022-05-06 06:21:20|652.43|649.63|652.73|649.93|652.73|649.93|652.43|649.63|0
1651818090000|2022-05-06 06:21:30|652.63|649.83|652.63|649.83|652.73|649.93|652.63|649.83|0
1651818100000|2022-05-06 06:21:40|652.53|649.73|652.72|649.92|652.72|649.92|652.53|649.73|0
1651818110000|2022-05-06 06:21:50|652.53|649.73|652.72|649.92|652.72|649.92|652.53|649.73|0
1651818120000|2022-05-06 06:22:00|653.03|650.23|653.32|650.52|653.32|650.52|653.03|650.23|0
1651818130000|2022-05-06 06:22:10|653.43|650.63|652.72|649.92|653.43|650.63|652.72|649.92|0
1651818140000|2022-05-06 06:22:20|652.53|649.73|652.43|649.63|652.53|649.73|652.43|649.63|0
1651818150000|2022-05-06 06:22:30|652.13|649.33|651.93|649.13|652.13|649.33|651.73|648.93|0
1651818160000|2022-05-06 06:22:40|652.13|649.33|652.13|649.33|652.13|649.33|652.03|649.23|0
1651818170000|2022-05-06 06:22:50|652.03|649.23|652.03|649.23|652.03|649.23|651.83|649.03|0
1651818180000|2022-05-06 06:23:00|651.83|649.03|651.93|649.13|652.03|649.23|651.83|649.03|0
1651818190000|2022-05-06 06:23:10|652.03|649.23|651.73|648.93|652.03|649.23|651.73|648.93|0
1651818200000|2022-05-06 06:23:20|651.53|648.73|651.53|648.73|651.53|648.73|651.33|648.53|0
1651818210000|2022-05-06 06:23:30|651.63|648.83|651.43|648.63|651.63|648.83|651.33|648.53|0
1651818220000|2022-05-06 06:23:40|651.33|648.53|651.83|649.03|651.83|649.03|651.23|648.43|0
1651818230000|2022-05-06 06:23:50|652.13|649.33|652.23|649.43|652.23|649.43|652.13|649.33|0
1651818240000|2022-05-06 06:24:00|652.43|649.63|652.63|649.83|652.63|649.83|652.33|649.53|0
1651818250000|2022-05-06 06:24:10|652.83|650.03|652.83|650.03|652.83|650.03|652.83|650.03|0
1651818260000|2022-05-06 06:24:20|652.72|649.92|652.83|650.03|652.83|650.03|652.72|649.92|0
1651818270000|2022-05-06 06:24:30|652.92|650.12|652.72|649.92|652.92|650.12|652.63|649.83|0
1651818280000|2022-05-06 06:24:40|652.43|649.63|652.52|649.72|652.52|649.72|652.43|649.63|0
1651818290000|2022-05-06 06:24:50|652.43|649.63|652.33|649.53|652.72|649.92|652.33|649.53|0
1651818300000|2022-05-06 06:25:00|652.52|649.72|652.72|649.92|652.92|650.12|652.52|649.72|0
1651818310000|2022-05-06 06:25:10|652.83|650.03|652.92|650.12|653.03|650.23|652.83|650.03|0
1651818320000|2022-05-06 06:25:20|652.72|649.92|653.92|651.12|653.92|651.12|652.72|649.92|0
1651818330000|2022-05-06 06:25:30|654.03|651.23|653.92|651.12|654.03|651.23|653.92|651.12|0
1651818340000|2022-05-06 06:25:40|653.83|651.03|654.03|651.23|654.03|651.23|653.72|650.92|0
1651818350000|2022-05-06 06:25:50|653.92|651.12|653.63|650.83|653.92|651.12|653.63|650.83|0
1651818360000|2022-05-06 06:26:00|653.72|650.92|653.92|651.12|653.92|651.12|653.72|650.92|0
1651818370000|2022-05-06 06:26:10|653.43|650.63|653.32|650.52|653.52|650.72|653.23|650.43|0
1651818380000|2022-05-06 06:26:20|653.52|650.72|653.43|650.63|653.63|650.83|653.43|650.63|0
1651818390000|2022-05-06 06:26:30|653.52|650.72|653.52|650.72|653.63|650.83|653.32|650.52|0
1651818400000|2022-05-06 06:26:40|653.83|651.03|654.52|651.72|654.52|651.72|653.83|651.03|0
1651818410000|2022-05-06 06:26:50|654.42|651.62|654.52|651.72|654.52|651.72|654.42|651.62|0
1651818420000|2022-05-06 06:27:00|654.32|651.52|654.22|651.42|654.42|651.62|654.22|651.42|0
1651818430000|2022-05-06 06:27:10|654.32|651.52|654.52|651.72|654.52|651.72|654.32|651.52|0
1651818440000|2022-05-06 06:27:20|654.32|651.52|654.12|651.32|654.52|651.72|654.12|651.32|0
1651818450000|2022-05-06 06:27:30|654.32|651.52|654.52|651.72|654.52|651.72|654.12|651.32|0
1651818460000|2022-05-06 06:27:40|654.82|652.02|655.12|652.32|655.12|652.32|654.82|652.02|0
1651818470000|2022-05-06 06:27:50|655.02|652.22|654.82|652.02|655.12|652.32|654.82|652.02|0
1651818480000|2022-05-06 06:28:00|654.72|651.92|654.62|651.82|654.72|651.92|654.62|651.82|0
1651818490000|2022-05-06 06:28:10|654.22|651.42|654.12|651.32|654.22|651.42|654.02|651.22|0
1651818500000|2022-05-06 06:28:20|653.92|651.12|654.02|651.22|654.12|651.32|653.92|651.12|0
1651818510000|2022-05-06 06:28:30|654.12|651.32|654.52|651.72|654.52|651.72|654.12|651.32|0
1651818520000|2022-05-06 06:28:40|654.72|651.92|655.12|652.32|655.12|652.32|654.72|651.92|0
1651818530000|2022-05-06 06:28:50|655.32|652.52|655.72|652.92|655.72|652.92|655.32|652.52|0
1651818540000|2022-05-06 06:29:00|655.82|653.02|655.72|652.92|655.82|653.02|655.72|652.92|0
1651818550000|2022-05-06 06:29:10|655.82|653.02|657.12|654.32|657.12|654.32|655.82|653.02|0
1651818560000|2022-05-06 06:29:20|656.72|653.92|656.92|654.12|656.92|654.12|656.62|653.82|0
1651818570000|2022-05-06 06:29:30|657.32|654.52|657.12|654.32|657.72|654.92|657.12|654.32|0
1651818580000|2022-05-06 06:29:40|657.32|654.52|658.12|655.32|658.32|655.52|657.32|654.52|0
1651818590000|2022-05-06 06:29:50|658.52|655.72|658.52|655.72|658.72|655.92|658.52|655.72|0
1651818600000|2022-05-06 06:30:00|658.72|655.92|657.92|655.12|658.72|655.92|657.92|655.12|0
1651818610000|2022-05-06 06:30:10|657.82|655.02|657.32|654.52|657.82|655.02|657.32|654.52|0
1651818620000|2022-05-06 06:30:20|657.42|654.62|657.52|654.72|657.72|654.92|657.42|654.62|0
1651818630000|2022-05-06 06:30:30|657.12|654.32|656.82|654.02|657.12|654.32|656.82|654.02|0
1651818640000|2022-05-06 06:30:40|656.92|654.12|655.72|652.92|656.92|654.12|655.72|652.92|0
1651818650000|2022-05-06 06:30:50|655.32|652.52|655.12|652.32|655.32|652.52|655.12|652.32|0
1651818660000|2022-05-06 06:31:00|654.92|652.12|655.02|652.22|655.02|652.22|654.92|652.12|0
1651818670000|2022-05-06 06:31:10|655.12|652.32|655.22|652.42|655.32|652.52|655.12|652.32|0
1651818680000|2022-05-06 06:31:20|655.12|652.32|654.42|651.62|655.12|652.32|654.42|651.62|0
1651818690000|2022-05-06 06:31:30|654.72|651.92|655.02|652.22|655.12|652.32|654.72|651.92|0
1651818700000|2022-05-06 06:31:40|655.32|652.52|656.32|653.52|656.32|653.52|655.32|652.52|0
1651818710000|2022-05-06 06:31:50|656.02|653.22|655.92|653.12|656.12|653.32|655.92|653.12|0
1651818720000|2022-05-06 06:32:00|655.72|652.92|656.02|653.22|656.02|653.22|655.72|652.92|0
1651818730000|2022-05-06 06:32:10|655.92|653.12|655.92|653.12|655.92|653.12|655.72|652.92|0
1651818740000|2022-05-06 06:32:20|655.32|652.52|654.92|652.12|655.32|652.52|654.92|652.12|0
1651818750000|2022-05-06 06:32:30|654.82|652.02|654.62|651.82|654.82|652.02|654.62|651.82|0
1651818760000|2022-05-06 06:32:40|654.42|651.62|654.52|651.72|654.72|651.92|654.42|651.62|0
1651818770000|2022-05-06 06:32:50|654.92|652.12|655.12|652.32|655.12|652.32|654.92|652.12|0
1651818780000|2022-05-06 06:33:00|654.92|652.12|654.92|652.12|655.02|652.22|654.82|652.02|0
1651818790000|2022-05-06 06:33:10|654.72|651.92|655.02|652.22|655.02|652.22|654.72|651.92|0
1651818800000|2022-05-06 06:33:20|654.82|652.02|654.72|651.92|654.82|652.02|654.52|651.72|0
1651818810000|2022-05-06 06:33:30|655.32|652.52|656.02|653.22|656.02|653.22|655.32|652.52|0
1651818820000|2022-05-06 06:33:40|656.22|653.42|655.72|652.92|656.22|653.42|655.72|652.92|0
1651818830000|2022-05-06 06:33:50|655.32|652.52|654.72|651.92|655.32|652.52|654.72|651.92|0
1651818840000|2022-05-06 06:34:00|654.82|652.02|654.62|651.82|654.82|652.02|654.52|651.72|0
1651818850000|2022-05-06 06:34:10|654.52|651.72|654.52|651.72|654.52|651.72|654.32|651.52|0
1651818860000|2022-05-06 06:34:20|654.22|651.42|654.32|651.52|654.32|651.52|654.12|651.32|0
1651818870000|2022-05-06 06:34:30|654.12|651.32|654.12|651.32|654.12|651.32|654.12|651.32|0
1651818880000|2022-05-06 06:34:40|654.32|651.52|654.02|651.22|654.32|651.52|654.02|651.22|0
1651818890000|2022-05-06 06:34:50|653.82|651.02|653.72|650.92|653.92|651.12|653.72|650.92|0
1651818900000|2022-05-06 06:35:00|653.52|650.72|653.32|650.52|653.52|650.72|653.32|650.52|0
1651818910000|2022-05-06 06:35:10|653.22|650.42|653.92|651.12|653.92|651.12|653.22|650.42|0
1651818920000|2022-05-06 06:35:20|653.72|650.92|654.12|651.32|654.12|651.32|653.72|650.92|0
1651818930000|2022-05-06 06:35:30|654.02|651.22|654.22|651.42|654.22|651.42|654.02|651.22|0
1651818940000|2022-05-06 06:35:40|654.52|651.72|655.32|652.52|655.32|652.52|654.52|651.72|0
1651818950000|2022-05-06 06:35:50|655.22|652.42|654.72|651.92|655.22|652.42|654.72|651.92|0
1651818960000|2022-05-06 06:36:00|654.52|651.72|654.32|651.52|654.82|652.02|654.32|651.52|0
1651818970000|2022-05-06 06:36:10|654.52|651.72|654.42|651.62|654.52|651.72|654.42|651.62|0
1651818980000|2022-05-06 06:36:20|654.32|651.52|654.52|651.72|654.52|651.72|654.32|651.52|0
1651818990000|2022-05-06 06:36:30|654.42|651.62|654.32|651.52|654.42|651.62|654.32|651.52|0
1651819000000|2022-05-06 06:36:40|654.02|651.22|653.72|650.92|654.02|651.22|653.72|650.92|0
1651819010000|2022-05-06 06:36:50|653.52|650.72|653.62|650.82|653.72|650.92|653.52|650.72|0
1651819020000|2022-05-06 06:37:00|653.52|650.72|653.32|650.52|653.52|650.72|653.12|650.32|0
1651819030000|2022-05-06 06:37:10|653.12|650.32|652.92|650.12|653.12|650.32|652.92|650.12|0
1651819040000|2022-05-06 06:37:20|652.72|649.92|652.72|649.92|652.72|649.92|652.72|649.92|0
1651819050000|2022-05-06 06:37:30|652.32|649.52|652.52|649.72|652.52|649.72|652.32|649.52|0
1651819060000|2022-05-06 06:37:40|651.92|649.12|651.83|649.03|651.92|649.12|651.72|648.92|0
1651819070000|2022-05-06 06:37:50|651.92|649.12|651.52|648.72|651.92|649.12|651.52|648.72|0
1651819080000|2022-05-06 06:38:00|651.32|648.52|651.23|648.43|651.32|648.52|651.13|648.33|0
1651819090000|2022-05-06 06:38:10|651.13|648.33|651.23|648.43|651.32|648.52|651.13|648.33|0
1651819100000|2022-05-06 06:38:20|651.52|648.72|651.52|648.72|651.52|648.72|651.52|648.72|0
1651819110000|2022-05-06 06:38:30|651.32|648.52|651.52|648.72|651.52|648.72|651.32|648.52|0
1651819120000|2022-05-06 06:38:40|651.23|648.43|651.23|648.43|651.23|648.43|651.23|648.43|0
1651819130000|2022-05-06 06:38:50|651.13|648.33|651.32|648.52|651.32|648.52|650.93|648.13|0
1651819140000|2022-05-06 06:39:00|651.13|648.33|652.12|649.32|652.12|649.32|651.13|648.33|0
1651819150000|2022-05-06 06:39:10|652.03|649.23|651.72|648.92|652.03|649.23|651.72|648.92|0
1651819160000|2022-05-06 06:39:20|651.52|648.72|651.13|648.33|651.52|648.72|651.13|648.33|0
1651819170000|2022-05-06 06:39:30|651.03|648.23|651.32|648.52|651.32|648.52|651.03|648.23|0
1651819180000|2022-05-06 06:39:40|651.72|648.92|651.32|648.52|651.72|648.92|651.32|648.52|0
1651819190000|2022-05-06 06:39:50|651.52|648.72|651.32|648.52|651.52|648.72|651.32|648.52|0
1651819200000|2022-05-06 06:40:00|651.12|648.32|651.63|648.83|651.63|648.83|651.12|648.32|0
1651819210000|2022-05-06 06:40:10|651.32|648.52|651.12|648.32|651.32|648.52|651.12|648.32|0
1651819220000|2022-05-06 06:40:20|651.32|648.52|651.52|648.72|651.52|648.72|651.32|648.52|0
1651819230000|2022-05-06 06:40:30|651.92|649.12|651.83|649.03|651.92|649.12|651.72|648.92|0
1651819240000|2022-05-06 06:40:40|652.03|649.23|651.52|648.72|652.03|649.23|651.52|648.72|0
1651819250000|2022-05-06 06:40:50|651.72|648.92|651.52|648.72|651.72|648.92|651.52|648.72|0
1651819260000|2022-05-06 06:41:00|651.72|648.92|651.83|649.03|651.83|649.03|651.72|648.92|0
1651819270000|2022-05-06 06:41:10|651.72|648.92|651.52|648.72|651.92|649.12|651.52|648.72|0
1651819280000|2022-05-06 06:41:20|651.43|648.63|651.32|648.52|651.43|648.63|651.32|648.52|0
1651819290000|2022-05-06 06:41:30|651.03|648.23|651.12|648.32|651.12|648.32|650.93|648.13|0
1651819300000|2022-05-06 06:41:40|651.32|648.52|651.63|648.83|651.72|648.92|651.32|648.52|0
1651819310000|2022-05-06 06:41:50|651.72|648.92|651.83|649.03|651.83|649.03|651.72|648.92|0
1651819320000|2022-05-06 06:42:00|651.92|649.12|652.72|649.92|652.72|649.92|651.83|649.03|0
1651819330000|2022-05-06 06:42:10|652.32|649.52|652.32|649.52|652.52|649.72|652.32|649.52|0
1651819340000|2022-05-06 06:42:20|652.72|649.92|653.02|650.22|653.12|650.32|652.72|649.92|0
1651819350000|2022-05-06 06:42:30|652.92|650.12|652.72|649.92|652.92|650.12|652.72|649.92|0
1651819360000|2022-05-06 06:42:40|652.52|649.72|652.32|649.52|652.52|649.72|652.32|649.52|0
1651819370000|2022-05-06 06:42:50|652.22|649.42|652.82|650.02|652.92|650.12|652.12|649.32|0
1651819380000|2022-05-06 06:43:00|652.72|649.92|652.72|649.92|653.12|650.32|652.72|649.92|0
1651819390000|2022-05-06 06:43:10|652.52|649.72|652.22|649.42|652.52|649.72|652.12|649.32|0
1651819400000|2022-05-06 06:43:20|652.42|649.62|651.92|649.12|652.42|649.62|651.92|649.12|0
1651819410000|2022-05-06 06:43:30|652.12|649.32|652.12|649.32|652.12|649.32|652.03|649.23|0
1651819420000|2022-05-06 06:43:40|651.92|649.12|651.92|649.12|651.92|649.12|651.92|649.12|0
1651819430000|2022-05-06 06:43:50|651.63|648.83|651.43|648.63|651.63|648.83|651.43|648.63|0
1651819440000|2022-05-06 06:44:00|651.52|648.72|651.12|648.32|651.52|648.72|651.12|648.32|0
1651819450000|2022-05-06 06:44:10|651.52|648.72|651.32|648.52|651.52|648.72|651.32|648.52|0
1651819460000|2022-05-06 06:44:20|651.43|648.63|651.43|648.63|651.43|648.63|651.43|648.63|0
1651819470000|2022-05-06 06:44:30|651.72|648.92|652.02|649.22|652.02|649.22|651.72|648.92|0
1651819480000|2022-05-06 06:44:40|651.92|649.12|651.72|648.92|651.92|649.12|651.72|648.92|0
1651819490000|2022-05-06 06:44:50|651.63|648.83|651.23|648.43|651.63|648.83|651.23|648.43|0
1651819500000|2022-05-06 06:45:00|651.32|648.52|651.32|648.52|651.32|648.52|651.23|648.43|0
1651819510000|2022-05-06 06:45:10|651.23|648.43|650.92|648.12|651.32|648.52|650.92|648.12|0
1651819520000|2022-05-06 06:45:20|651.23|648.43|651.12|648.32|651.23|648.43|651.12|648.32|0
1651819530000|2022-05-06 06:45:30|651.23|648.43|651.32|648.52|651.32|648.52|651.12|648.32|0
1651819540000|2022-05-06 06:45:40|651.12|648.32|651.43|648.63|651.43|648.63|651.12|648.32|0
1651819550000|2022-05-06 06:45:50|651.32|648.52|651.32|648.52|651.32|648.52|651.32|648.52|0
1651819560000|2022-05-06 06:46:00|651.92|649.12|651.82|649.02|652.22|649.42|651.82|649.02|0
1651819570000|2022-05-06 06:46:10|651.92|649.12|651.72|648.92|651.92|649.12|651.63|648.83|0
1651819580000|2022-05-06 06:46:20|651.82|649.02|651.92|649.12|651.92|649.12|651.82|649.02|0
1651819590000|2022-05-06 06:46:30|651.72|648.92|651.72|648.92|651.72|648.92|651.72|648.92|0
1651819600000|2022-05-06 06:46:40|651.92|649.12|651.92|649.12|652.32|649.52|651.92|649.12|0
1651819610000|2022-05-06 06:46:50|651.43|648.63|651.32|648.52|651.52|648.72|650.92|648.12|0
1651819620000|2022-05-06 06:47:00|651.03|648.23|651.32|648.52|651.32|648.52|651.03|648.23|0
1651819630000|2022-05-06 06:47:10|651.43|648.63|651.72|648.92|651.72|648.92|651.43|648.63|0
1651819640000|2022-05-06 06:47:20|651.52|648.72|651.72|648.92|651.92|649.12|651.52|648.72|0
1651819650000|2022-05-06 06:47:30|652.12|649.32|652.12|649.32|652.12|649.32|652.12|649.32|0
1651819660000|2022-05-06 06:47:40|652.22|649.42|652.12|649.32|652.22|649.42|652.12|649.32|0
1651819670000|2022-05-06 06:47:50|651.92|649.12|652.32|649.52|652.32|649.52|651.92|649.12|0
1651819680000|2022-05-06 06:48:00|652.12|649.32|652.12|649.32|652.12|649.32|652.12|649.32|0
1651819690000|2022-05-06 06:48:10|652.02|649.22|652.12|649.32|652.32|649.52|652.02|649.22|0
1651819700000|2022-05-06 06:48:20|651.92|649.12|652.12|649.32|652.12|649.32|651.92|649.12|0
1651819710000|2022-05-06 06:48:30|651.92|649.12|652.02|649.22|652.02|649.22|651.92|649.12|0
1651819720000|2022-05-06 06:48:40|652.12|649.32|652.22|649.42|652.32|649.52|652.12|649.32|0
1651819730000|2022-05-06 06:48:50|652.12|649.32|652.32|649.52|652.32|649.52|652.12|649.32|0
1651819740000|2022-05-06 06:49:00|652.52|649.72|652.92|650.12|652.92|650.12|652.32|649.52|0
1651819750000|2022-05-06 06:49:10|652.72|649.92|652.92|650.12|652.92|650.12|652.72|649.92|0
1651819760000|2022-05-06 06:49:20|653.02|650.22|653.12|650.32|653.12|650.32|652.72|649.92|0
1651819770000|2022-05-06 06:49:30|652.72|649.92|653.12|650.32|653.12|650.32|652.72|649.92|0
1651819780000|2022-05-06 06:49:40|653.02|650.22|653.32|650.52|653.32|650.52|653.02|650.22|0
1651819790000|2022-05-06 06:49:50|653.42|650.62|654.11|651.31|654.11|651.31|653.42|650.62|0
1651819800000|2022-05-06 06:50:00|654.31|651.51|653.42|650.62|654.31|651.51|653.42|650.62|0
1651819810000|2022-05-06 06:50:10|654.51|651.71|654.71|651.91|654.71|651.91|654.51|651.71|0
1651819820000|2022-05-06 06:50:20|654.51|651.71|654.51|651.71|654.51|651.71|654.51|651.71|0
1651819830000|2022-05-06 06:50:30|654.71|651.91|654.51|651.71|654.71|651.91|654.31|651.51|0
1651819840000|2022-05-06 06:50:40|654.42|651.62|654.51|651.71|654.51|651.71|654.42|651.62|0
1651819850000|2022-05-06 06:50:50|654.42|651.62|654.51|651.71|654.51|651.71|654.42|651.62|0
1651819860000|2022-05-06 06:51:00|654.22|651.42|653.72|650.92|654.22|651.42|653.72|650.92|0
1651819870000|2022-05-06 06:51:10|653.62|650.82|653.82|651.02|653.82|651.02|653.52|650.72|0
1651819880000|2022-05-06 06:51:20|654.11|651.31|654.11|651.31|654.22|651.42|654.11|651.31|0
1651819890000|2022-05-06 06:51:30|653.91|651.11|653.82|651.02|653.91|651.11|653.82|651.02|0
1651819900000|2022-05-06 06:51:40|653.62|650.82|654.11|651.31|654.11|651.31|653.52|650.72|0
1651819910000|2022-05-06 06:51:50|654.02|651.22|654.02|651.22|654.02|651.22|654.02|651.22|0
1651819920000|2022-05-06 06:52:00|654.11|651.31|654.71|651.91|654.71|651.91|654.11|651.31|0
1651819930000|2022-05-06 06:52:10|654.82|652.02|655.22|652.42|655.31|652.51|654.82|652.02|0
1651819940000|2022-05-06 06:52:20|655.11|652.31|654.82|652.02|655.11|652.31|654.82|652.02|0
1651819950000|2022-05-06 06:52:30|654.71|651.91|655.11|652.31|655.11|652.31|654.71|651.91|0
1651819960000|2022-05-06 06:52:40|655.02|652.22|654.91|652.11|655.02|652.22|654.91|652.11|0
1651819970000|2022-05-06 06:52:50|654.71|651.91|654.62|651.82|654.71|651.91|654.62|651.82|0
1651819980000|2022-05-06 06:53:00|654.71|651.91|654.42|651.62|654.71|651.91|654.42|651.62|0
1651819990000|2022-05-06 06:53:10|654.51|651.71|654.91|652.11|654.91|652.11|654.51|651.71|0
1651820000000|2022-05-06 06:53:20|654.82|652.02|654.71|651.91|654.91|652.11|654.71|651.91|0
1651820010000|2022-05-06 06:53:30|654.82|652.02|654.82|652.02|654.82|652.02|654.82|652.02|0
1651820020000|2022-05-06 06:53:40|654.71|651.91|655.11|652.31|655.11|652.31|654.71|651.91|0
1651820030000|2022-05-06 06:53:50|655.22|652.42|656.02|653.22|656.02|653.22|655.22|652.42|0
1651820040000|2022-05-06 06:54:00|655.91|653.11|655.71|652.91|655.91|653.11|655.71|652.91|0
1651820050000|2022-05-06 06:54:10|655.62|652.82|655.42|652.62|655.62|652.82|655.42|652.62|0
1651820060000|2022-05-06 06:54:20|655.51|652.71|655.71|652.91|655.71|652.91|655.51|652.71|0
1651820070000|2022-05-06 06:54:30|655.82|653.02|655.71|652.91|655.82|653.02|655.71|652.91|0
1651820080000|2022-05-06 06:54:40|655.82|653.02|656.02|653.22|656.11|653.31|655.82|653.02|0
1651820090000|2022-05-06 06:54:50|655.91|653.11|656.31|653.51|656.31|653.51|655.91|653.11|0
1651820100000|2022-05-06 06:55:00|656.71|653.91|656.31|653.51|656.71|653.91|656.31|653.51|0
1651820110000|2022-05-06 06:55:10|656.51|653.71|656.22|653.42|656.51|653.71|656.22|653.42|0
1651820120000|2022-05-06 06:55:20|656.31|653.51|656.51|653.71|656.62|653.82|656.31|653.51|0
1651820130000|2022-05-06 06:55:30|656.62|653.82|656.31|653.51|656.62|653.82|656.31|653.51|0
1651820140000|2022-05-06 06:55:40|656.51|653.71|656.22|653.42|656.51|653.71|656.22|653.42|0
1651820150000|2022-05-06 06:55:50|655.91|653.11|655.71|652.91|655.91|653.11|655.51|652.71|0
1651820160000|2022-05-06 06:56:00|655.51|652.71|654.91|652.11|655.51|652.71|654.91|652.11|0
1651820170000|2022-05-06 06:56:10|655.11|652.31|655.42|652.62|655.42|652.62|655.11|652.31|0
1651820180000|2022-05-06 06:56:20|655.31|652.51|655.51|652.71|655.51|652.71|655.31|652.51|0
1651820190000|2022-05-06 06:56:30|655.62|652.82|656.31|653.51|656.31|653.51|655.62|652.82|0
1651820200000|2022-05-06 06:56:40|656.51|653.71|657.11|654.31|657.31|654.51|656.51|653.71|0
1651820210000|2022-05-06 06:56:50|657.31|654.51|656.71|653.91|657.31|654.51|656.71|653.91|0
1651820220000|2022-05-06 06:57:00|657.11|654.31|656.71|653.91|657.11|654.31|656.71|653.91|0
1651820230000|2022-05-06 06:57:10|656.62|653.82|657.31|654.51|657.31|654.51|656.51|653.71|0
1651820240000|2022-05-06 06:57:20|657.11|654.31|658.11|655.31|658.11|655.31|657.11|654.31|0
1651820250000|2022-05-06 06:57:30|658.22|655.42|658.02|655.22|658.31|655.51|658.02|655.22|0
1651820260000|2022-05-06 06:57:40|658.31|655.51|659.12|656.32|659.12|656.32|658.31|655.51|0
1651820270000|2022-05-06 06:57:50|658.91|656.11|658.31|655.51|658.91|656.11|658.31|655.51|0
1651820280000|2022-05-06 06:58:00|657.51|654.71|658.62|655.82|658.62|655.82|657.51|654.71|0
1651820290000|2022-05-06 06:58:10|658.71|655.91|658.51|655.71|658.82|656.02|658.51|655.71|0
1651820300000|2022-05-06 06:58:20|658.31|655.51|658.42|655.62|658.42|655.62|658.31|655.51|0
1651820310000|2022-05-06 06:58:30|658.11|655.31|658.62|655.82|658.62|655.82|658.11|655.31|0
1651820320000|2022-05-06 06:58:40|658.51|655.71|658.51|655.71|658.51|655.71|658.31|655.51|0
1651820330000|2022-05-06 06:58:50|658.62|655.82|658.51|655.71|658.62|655.82|658.51|655.71|0
1651820340000|2022-05-06 06:59:00|658.42|655.62|658.31|655.51|658.51|655.71|658.31|655.51|0
1651820350000|2022-05-06 06:59:10|658.11|655.31|658.82|656.02|658.82|656.02|658.11|655.31|0
1651820360000|2022-05-06 06:59:20|658.91|656.11|658.71|655.91|659.02|656.22|658.71|655.91|0
1651820370000|2022-05-06 06:59:30|658.82|656.02|659.22|656.42|659.22|656.42|658.82|656.02|0
1651820380000|2022-05-06 06:59:40|659.11|656.31|659.82|657.02|659.92|657.12|659.11|656.31|0
1651820390000|2022-05-06 06:59:50|659.52|656.72|659.82|657.02|659.82|657.02|659.52|656.72|0
1651820400000|2022-05-06 07:00:00|659.62|656.82|661.83|659.03|661.83|659.03|659.62|656.82|0
1651820410000|2022-05-06 07:00:10|661.22|658.42|662.03|659.23|662.03|659.23|661.22|658.42|0
1651820420000|2022-05-06 07:00:20|661.52|658.72|661.32|658.52|661.52|658.72|661.12|658.32|0
1651820430000|2022-05-06 07:00:30|661.52|658.72|662.12|659.32|662.12|659.32|661.52|658.72|0
1651820440000|2022-05-06 07:00:40|662.33|659.53|662.33|659.53|662.33|659.53|662.12|659.32|0
1651820450000|2022-05-06 07:00:50|661.72|658.92|661.52|658.72|661.92|659.12|661.52|658.72|0
1651820460000|2022-05-06 07:01:00|661.72|658.92|661.32|658.52|661.72|658.92|661.32|658.52|0
1651820470000|2022-05-06 07:01:10|661.52|658.72|663.33|660.53|663.33|660.53|661.52|658.72|0
1651820480000|2022-05-06 07:01:20|663.53|660.73|663.33|660.53|663.73|660.93|663.33|660.53|0
1651820490000|2022-05-06 07:01:30|663.13|660.33|662.53|659.73|663.13|660.33|662.53|659.73|0
1651820500000|2022-05-06 07:01:40|662.73|659.93|663.73|660.93|663.73|660.93|662.73|659.93|0
1651820510000|2022-05-06 07:01:50|663.53|660.73|663.84|661.04|663.84|661.04|663.33|660.53|0
1651820520000|2022-05-06 07:02:00|663.93|661.13|663.43|660.63|663.93|661.13|663.43|660.63|0
1651820530000|2022-05-06 07:02:10|663.33|660.53|664.04|661.24|664.04|661.24|663.33|660.53|0
1651820540000|2022-05-06 07:02:20|664.54|661.74|664.74|661.94|664.74|661.94|664.54|661.74|0
1651820550000|2022-05-06 07:02:30|664.54|661.74|664.94|662.14|664.94|662.14|664.54|661.74|0
1651820560000|2022-05-06 07:02:40|665.54|662.74|665.14|662.34|665.54|662.74|665.14|662.34|0
1651820570000|2022-05-06 07:02:50|664.94|662.14|664.54|661.74|664.94|662.14|664.54|661.74|0
1651820580000|2022-05-06 07:03:00|664.94|662.14|664.24|661.44|664.94|662.14|664.04|661.24|0
1651820590000|2022-05-06 07:03:10|664.34|661.54|664.34|661.54|664.44|661.64|664.34|661.54|0
1651820600000|2022-05-06 07:03:20|664.13|661.33|664.34|661.54|664.74|661.94|664.04|661.24|0
1651820610000|2022-05-06 07:03:30|663.93|661.13|663.33|660.53|663.93|661.13|663.33|660.53|0
1651820620000|2022-05-06 07:03:40|663.13|660.33|663.64|660.84|663.64|660.84|663.13|660.33|0
1651820630000|2022-05-06 07:03:50|663.33|660.53|663.53|660.73|663.73|660.93|663.33|660.53|0
1651820640000|2022-05-06 07:04:00|663.13|660.33|662.93|660.13|663.13|660.33|662.93|660.13|0
1651820650000|2022-05-06 07:04:10|663.23|660.43|663.33|660.53|663.33|660.53|663.23|660.43|0
1651820660000|2022-05-06 07:04:20|662.93|660.13|662.53|659.73|662.93|660.13|662.53|659.73|0
1651820670000|2022-05-06 07:04:30|662.12|659.32|661.32|658.52|662.12|659.32|661.32|658.52|0
1651820680000|2022-05-06 07:04:40|661.42|658.62|661.32|658.52|661.52|658.72|661.32|658.52|0
1651820690000|2022-05-06 07:04:50|661.52|658.72|661.92|659.12|661.92|659.12|661.52|658.72|0
1651820700000|2022-05-06 07:05:00|661.52|658.92|661.32|658.92|661.52|658.92|661.32|658.92|0
1651820710000|2022-05-06 07:05:10|661.63|659.23|662.53|660.13|662.53|660.13|661.63|659.23|0
1651820720000|2022-05-06 07:05:20|662.93|660.53|663.53|661.13|663.64|661.24|662.93|660.53|0
1651820730000|2022-05-06 07:05:30|663.33|660.93|664.13|661.73|664.13|661.73|663.33|660.93|0
1651820740000|2022-05-06 07:05:40|664.74|662.34|664.44|662.04|664.94|662.54|664.44|662.04|0
1651820750000|2022-05-06 07:05:50|664.13|661.73|663.33|660.93|664.34|661.94|663.33|660.93|0
1651820760000|2022-05-06 07:06:00|663.23|660.83|662.73|660.33|663.23|660.83|662.73|660.33|0
1651820770000|2022-05-06 07:06:10|662.93|660.53|664.64|662.24|664.74|662.34|662.93|660.53|0
1651820780000|2022-05-06 07:06:20|664.94|662.54|664.74|662.34|665.14|662.74|664.74|662.34|0
1651820790000|2022-05-06 07:06:30|664.34|661.94|665.14|662.74|665.14|662.74|664.34|661.94|0
1651820800000|2022-05-06 07:06:40|664.94|662.54|664.94|662.54|665.25|662.85|664.94|662.54|0
1651820810000|2022-05-06 07:06:50|664.54|662.14|664.54|662.14|664.84|662.44|664.54|662.14|0
1651820820000|2022-05-06 07:07:00|664.84|662.44|664.44|662.04|664.84|662.44|664.13|661.73|0
1651820830000|2022-05-06 07:07:10|663.93|661.53|663.33|660.93|663.93|661.53|663.33|660.93|0
1651820840000|2022-05-06 07:07:20|663.13|660.73|663.03|660.63|663.43|661.03|663.03|660.63|0
1651820850000|2022-05-06 07:07:30|663.13|660.73|662.63|660.23|663.13|660.73|662.63|660.23|0
1651820860000|2022-05-06 07:07:40|662.53|660.13|663.03|660.63|663.03|660.63|662.53|660.13|0
1651820870000|2022-05-06 07:07:50|663.33|660.93|662.83|660.43|663.33|660.93|662.83|660.43|0
1651820880000|2022-05-06 07:08:00|663.13|660.73|663.23|660.83|663.33|660.93|663.13|660.73|0
1651820890000|2022-05-06 07:08:10|662.83|660.43|661.32|658.92|662.83|660.43|661.32|658.92|0
1651820900000|2022-05-06 07:08:20|661.52|659.12|662.12|659.72|662.23|659.83|661.52|659.12|0
1651820910000|2022-05-06 07:08:30|662.63|660.23|662.93|660.53|662.93|660.53|662.63|660.23|0
1651820920000|2022-05-06 07:08:40|663.63|661.23|663.63|661.23|663.73|661.33|663.63|661.23|0
1651820930000|2022-05-06 07:08:50|664.54|662.14|664.84|662.44|664.84|662.44|664.13|661.73|0
1651820940000|2022-05-06 07:09:00|664.13|661.73|664.33|661.93|664.74|662.34|664.13|661.73|0
1651820950000|2022-05-06 07:09:10|663.93|661.53|664.04|661.64|664.24|661.84|663.93|661.53|0
1651820960000|2022-05-06 07:09:20|664.54|662.14|663.93|661.53|664.54|662.14|663.93|661.53|0
1651820970000|2022-05-06 07:09:30|664.33|661.93|663.73|661.33|664.33|661.93|663.73|661.33|0
1651820980000|2022-05-06 07:09:40|664.13|661.73|665.04|662.64|665.14|662.74|664.13|661.73|0
1651820990000|2022-05-06 07:09:50|664.84|662.44|664.94|662.54|664.94|662.54|664.84|662.44|0
1651821000000|2022-05-06 07:10:00|665.34|662.94|666.05|663.65|666.05|663.65|665.34|662.94|0
1651821010000|2022-05-06 07:10:10|666.15|663.75|666.55|664.15|666.55|664.15|666.15|663.75|0
1651821020000|2022-05-06 07:10:20|666.95|664.55|666.65|664.25|666.95|664.55|666.65|664.25|0
1651821030000|2022-05-06 07:10:30|666.55|664.15|667.15|664.75|667.15|664.75|666.55|664.15|0
1651821040000|2022-05-06 07:10:40|667.06|664.66|667.56|665.16|667.56|665.16|667.06|664.66|0
1651821050000|2022-05-06 07:10:50|667.36|664.96|666.75|664.35|667.36|664.96|666.75|664.35|0
1651821060000|2022-05-06 07:11:00|667.15|664.75|666.95|664.55|667.15|664.75|666.95|664.55|0
1651821070000|2022-05-06 07:11:10|666.86|664.46|666.95|664.55|667.06|664.66|666.75|664.35|0
1651821080000|2022-05-06 07:11:20|667.36|664.96|667.15|664.75|667.56|665.16|667.15|664.75|0
1651821090000|2022-05-06 07:11:30|666.75|664.35|665.74|663.34|666.75|664.35|665.74|663.34|0
1651821100000|2022-05-06 07:11:40|665.65|663.25|665.85|663.45|665.85|663.45|665.65|663.25|0
1651821110000|2022-05-06 07:11:50|665.74|663.34|664.61|662.21|665.74|663.34|664.41|662.01|0
1651821120000|2022-05-06 07:12:00|664.81|662.41|664.92|662.52|665.42|663.02|664.81|662.41|0
1651821130000|2022-05-06 07:12:10|664.21|661.81|663.7|661.3|664.21|661.81|663.7|661.3|0
1651821140000|2022-05-06 07:12:20|663.8|661.4|663.5|661.1|663.8|661.4|663.5|661.1|0
1651821150000|2022-05-06 07:12:30|663.6|661.2|663.91|661.51|664|661.6|663.6|661.2|0
1651821160000|2022-05-06 07:12:40|664.31|661.91|662.79|660.39|664.31|661.91|662.79|660.39|0
1651821170000|2022-05-06 07:12:50|663.4|661|663.4|661|663.4|661|663.4|661|0
1651821180000|2022-05-06 07:13:00|662.99|660.59|662.49|660.09|662.99|660.59|662.49|660.09|0
1651821190000|2022-05-06 07:13:10|662.79|660.39|663.2|660.8|663.2|660.8|662.79|660.39|0
1651821200000|2022-05-06 07:13:20|663.3|660.9|663.4|661|663.8|661.4|663.3|660.9|0
1651821210000|2022-05-06 07:13:30|662.99|660.59|663.1|660.7|663.5|661.1|662.99|660.59|0
1651821220000|2022-05-06 07:13:40|663.3|660.9|663.7|661.3|663.91|661.51|663.3|660.9|0
1651821230000|2022-05-06 07:13:50|663.2|660.8|663.2|660.8|663.4|661|662.99|660.59|0
1651821240000|2022-05-06 07:14:00|663.4|661|663.91|661.51|664.2|661.8|663.4|661|0
1651821250000|2022-05-06 07:14:10|663.8|661.4|663.3|660.9|663.8|661.4|663.3|660.9|0
1651821260000|2022-05-06 07:14:20|663.2|660.8|662.59|660.19|663.2|660.8|662.59|660.19|0
1651821270000|2022-05-06 07:14:30|662.39|659.99|662.99|660.59|662.99|660.59|662.39|659.99|0
1651821280000|2022-05-06 07:14:40|662.59|660.19|661.78|659.38|662.59|660.19|661.78|659.38|0
1651821290000|2022-05-06 07:14:50|661.48|659.08|661.48|659.08|661.58|659.18|661.48|659.08|0
1651821300000|2022-05-06 07:15:00|661.98|659.58|661.89|659.49|661.98|659.58|661.89|659.49|0
1651821310000|2022-05-06 07:15:10|662.59|660.19|662.59|660.19|662.59|660.19|662.49|660.09|0
1651821320000|2022-05-06 07:15:20|662.79|660.39|663.4|661|663.4|661|662.79|660.39|0
1651821330000|2022-05-06 07:15:30|663.19|660.79|662.9|660.5|663.19|660.79|662.9|660.5|0
1651821340000|2022-05-06 07:15:40|662.79|660.39|662.99|660.59|662.99|660.59|662.79|660.39|0
1651821350000|2022-05-06 07:15:50|661.98|659.58|661.98|659.58|661.98|659.58|661.98|659.58|0
1651821360000|2022-05-06 07:16:00|661.48|659.08|660.57|658.17|661.48|659.08|660.57|658.17|0
1651821370000|2022-05-06 07:16:10|660.37|657.97|660.37|657.97|660.37|657.97|660.37|657.97|0
1651821380000|2022-05-06 07:16:20|660.88|658.48|660.37|657.97|660.88|658.48|660.37|657.97|0
1651821390000|2022-05-06 07:16:30|660.77|658.37|660.68|658.28|660.77|658.37|660.68|658.28|0
1651821400000|2022-05-06 07:16:40|660.88|658.48|661.08|658.68|661.08|658.68|660.88|658.48|0
1651821410000|2022-05-06 07:16:50|661.38|658.98|660.98|658.58|661.38|658.98|660.98|658.58|0
1651821420000|2022-05-06 07:17:00|660.57|658.17|660.68|658.28|660.68|658.28|660.57|658.17|0
1651821430000|2022-05-06 07:17:10|660.57|658.17|660.77|658.37|660.77|658.37|660.57|658.17|0
1651821440000|2022-05-06 07:17:20|660.98|658.58|660.68|658.28|660.98|658.58|660.68|658.28|0
1651821450000|2022-05-06 07:17:30|660.98|658.58|660.57|658.17|660.98|658.58|660.57|658.17|0
1651821460000|2022-05-06 07:17:40|660.77|658.37|660.77|658.37|660.77|658.37|660.77|658.37|0
1651821470000|2022-05-06 07:17:50|660.37|657.97|660.37|657.97|660.37|657.97|660.37|657.97|0
1651821480000|2022-05-06 07:18:00|660.77|658.37|660.98|658.58|660.98|658.58|660.77|658.37|0
1651821490000|2022-05-06 07:18:10|661.38|658.98|661.78|659.38|661.78|659.38|661.38|658.98|0
1651821500000|2022-05-06 07:18:20|662.59|660.19|663.4|661|663.4|661|662.59|660.19|0
1651821510000|2022-05-06 07:18:30|662.9|660.5|662.39|659.99|662.9|660.5|662.39|659.99|0
1651821520000|2022-05-06 07:18:40|662.29|659.89|662.29|659.89|662.29|659.89|662.29|659.89|0
1651821530000|2022-05-06 07:18:50|662.59|660.19|662.79|660.39|662.79|660.39|662.59|660.19|0
1651821540000|2022-05-06 07:19:00|661.98|659.58|661.98|659.58|661.98|659.58|661.98|659.58|0
1651821550000|2022-05-06 07:19:10|661.58|659.18|660.98|658.58|661.58|659.18|660.98|658.58|0
1651821560000|2022-05-06 07:19:20|660.68|658.28|661.38|658.98|661.38|658.98|660.68|658.28|0
1651821570000|2022-05-06 07:19:30|661.89|659.49|661.58|659.18|661.89|659.49|661.58|659.18|0
1651821580000|2022-05-06 07:19:40|661.48|659.08|660.37|657.97|661.48|659.08|660.37|657.97|0
1651821590000|2022-05-06 07:19:50|660.57|658.17|660.57|658.17|660.57|658.17|660.57|658.17|0
1651821600000|2022-05-06 07:20:00|660.07|657.67|661.18|658.78|661.18|658.78|660.07|657.67|0
1651821610000|2022-05-06 07:20:10|661.08|658.68|660.77|658.37|661.08|658.68|660.77|658.37|0
1651821620000|2022-05-06 07:20:20|661.38|658.98|661.08|658.68|661.38|658.98|661.08|658.68|0
1651821630000|2022-05-06 07:20:30|661.58|659.18|662.39|659.99|662.39|659.99|661.58|659.18|0
1651821640000|2022-05-06 07:20:40|662.79|660.39|662.59|660.19|662.79|660.39|662.59|660.19|0
1651821650000|2022-05-06 07:20:50|662.18|659.78|663.5|661.1|663.5|661.1|662.18|659.78|0
1651821660000|2022-05-06 07:21:00|663.6|661.2|664.2|661.8|664.2|661.8|663.6|661.2|0
1651821670000|2022-05-06 07:21:10|664.31|661.91|663.8|661.4|664.31|661.91|663.8|661.4|0
1651821680000|2022-05-06 07:21:20|663.3|660.9|663.19|660.79|663.3|660.9|663.19|660.79|0
1651821690000|2022-05-06 07:21:30|663.6|661.2|664.11|661.71|664.11|661.71|663.6|661.2|0
1651821700000|2022-05-06 07:21:40|665.21|662.81|664.2|661.8|665.21|662.81|664.2|661.8|0
1651821710000|2022-05-06 07:21:50|664.4|662|664.4|662|664.4|662|664.4|662|0
1651821720000|2022-05-06 07:22:00|664.31|661.91|664.31|661.91|664.31|661.91|664.31|661.91|0
1651821730000|2022-05-06 07:22:10|664.81|662.41|664.91|662.51|664.91|662.51|664.81|662.41|0
1651821740000|2022-05-06 07:22:20|665.82|663.42|666.02|663.62|666.02|663.62|665.82|663.42|0
1651821750000|2022-05-06 07:22:30|665.01|662.61|666.02|663.62|666.02|663.62|665.01|662.61|0
1651821760000|2022-05-06 07:22:40|665.62|663.22|665.92|663.52|665.92|663.52|665.62|663.22|0
1651821770000|2022-05-06 07:22:50|665.52|663.12|665.62|663.22|665.62|663.22|665.52|663.12|0
1651821780000|2022-05-06 07:23:00|665.92|663.52|665.92|663.52|665.92|663.52|665.92|663.52|0
1651821790000|2022-05-06 07:23:10|666.02|663.62|665.82|663.42|666.02|663.62|665.82|663.42|0
1651821800000|2022-05-06 07:23:20|665.21|662.81|665.92|663.52|665.92|663.52|665.21|662.81|0
1651821810000|2022-05-06 07:23:30|665.12|662.72|665.41|663.01|665.41|663.01|665.12|662.72|0
1651821820000|2022-05-06 07:23:40|664.81|662.41|664.81|662.41|664.81|662.41|664.81|662.41|0
1651821830000|2022-05-06 07:23:50|665.41|663.01|666.02|663.62|666.02|663.62|665.41|663.01|0
1651821840000|2022-05-06 07:24:00|666.33|663.93|665.62|663.22|666.33|663.93|665.62|663.22|0
1651821850000|2022-05-06 07:24:10|665.41|663.01|665.21|662.81|665.41|663.01|665.21|662.81|0
1651821860000|2022-05-06 07:24:20|665.41|663.01|665.41|663.01|665.41|663.01|665.41|663.01|0
1651821870000|2022-05-06 07:24:30|664.71|662.31|663.8|661.4|664.71|662.31|663.8|661.4|0
1651821880000|2022-05-06 07:24:40|664.1|661.7|664.1|661.7|664.1|661.7|664.1|661.7|0
1651821890000|2022-05-06 07:24:50|664.4|662|665.21|662.81|665.21|662.81|664.4|662|0
1651821900000|2022-05-06 07:25:00|666.02|663.62|666.22|663.82|666.22|663.82|666.02|663.62|0
1651821910000|2022-05-06 07:25:10|666.02|663.62|666.02|663.62|666.02|663.62|666.02|663.62|0
1651821920000|2022-05-06 07:25:20|665.82|663.42|665.21|662.81|665.82|663.42|665.21|662.81|0
1651821930000|2022-05-06 07:25:30|665.41|663.01|665.32|662.92|665.41|663.01|665.32|662.92|0
1651821940000|2022-05-06 07:25:40|664.2|661.8|663.19|660.79|664.2|661.8|663.19|660.79|0
1651821950000|2022-05-06 07:25:50|663.8|661.4|663.8|661.4|663.8|661.4|663.8|661.4|0
1651821960000|2022-05-06 07:26:00|664.71|662.31|664.1|661.7|664.71|662.31|664.1|661.7|0
1651821970000|2022-05-06 07:26:10|663.8|661.4|663.8|661.4|663.8|661.4|663.8|661.4|0
1651821980000|2022-05-06 07:26:20|662.99|660.59|664.81|662.41|664.81|662.41|662.99|660.59|0
1651821990000|2022-05-06 07:26:30|664.4|662|665.41|663.01|665.41|663.01|664.4|662|0
1651822000000|2022-05-06 07:26:40|665.21|662.81|665.72|663.32|665.72|663.32|665.21|662.81|0
1651822010000|2022-05-06 07:26:50|665.82|663.42|665.72|663.32|665.82|663.42|665.72|663.32|0
1651822020000|2022-05-06 07:27:00|666.33|663.93|665.82|663.42|666.33|663.93|665.82|663.42|0
1651822030000|2022-05-06 07:27:10|666.42|664.02|666.42|664.02|666.42|664.02|666.42|664.02|0
1651822040000|2022-05-06 07:27:20|666.33|663.93|666.42|664.02|666.42|664.02|666.33|663.93|0
1651822050000|2022-05-06 07:27:30|666.33|663.93|666.22|663.82|666.33|663.93|666.22|663.82|0
1651822060000|2022-05-06 07:27:40|666.02|663.62|665.82|663.42|666.02|663.62|665.82|663.42|0
1651822070000|2022-05-06 07:27:50|666.33|663.93|665.72|663.32|666.33|663.93|665.72|663.32|0
1651822080000|2022-05-06 07:28:00|665.82|663.42|665.41|663.01|665.82|663.42|665.41|663.01|0
1651822090000|2022-05-06 07:28:10|665.21|662.81|665.82|663.42|665.82|663.42|665.21|662.81|0
1651822100000|2022-05-06 07:28:20|666.22|663.82|666.63|664.23|666.63|664.23|666.22|663.82|0
1651822110000|2022-05-06 07:28:30|667.14|664.74|666.83|664.43|667.14|664.74|666.83|664.43|0
1651822120000|2022-05-06 07:28:40|667.14|664.74|667.44|665.04|667.44|665.04|667.14|664.74|0
1651822130000|2022-05-06 07:28:50|667.54|665.14|666.93|664.53|667.54|665.14|666.93|664.53|0
1651822140000|2022-05-06 07:29:00|667.23|664.83|666.63|664.23|667.23|664.83|666.63|664.23|0
1651822150000|2022-05-06 07:29:10|665.82|663.42|665.41|663.01|665.82|663.42|665.41|663.01|0
1651822160000|2022-05-06 07:29:20|666.42|664.02|666.63|664.23|666.63|664.23|666.42|664.02|0
1651822170000|2022-05-06 07:29:30|667.03|664.63|666.93|664.53|667.03|664.63|666.93|664.53|0
1651822180000|2022-05-06 07:29:40|666.83|664.43|666.63|664.23|666.83|664.43|666.63|664.23|0
1651822190000|2022-05-06 07:29:50|666.53|664.13|666.33|663.93|666.53|664.13|666.33|663.93|0
1651822200000|2022-05-06 07:30:00|666.42|664.02|667.64|665.24|667.64|665.24|666.42|664.02|0
1651822210000|2022-05-06 07:30:10|667.23|664.83|667.23|664.83|667.23|664.83|667.23|664.83|0
1651822220000|2022-05-06 07:30:20|666.83|664.43|667.23|664.83|667.23|664.83|666.83|664.43|0
1651822230000|2022-05-06 07:30:30|667.64|665.24|667.64|665.24|667.64|665.24|667.64|665.24|0
1651822240000|2022-05-06 07:30:40|667.84|665.44|668.04|665.64|668.04|665.64|667.84|665.44|0
1651822250000|2022-05-06 07:30:50|667.95|665.55|668.04|665.64|668.04|665.64|667.95|665.55|0
1651822260000|2022-05-06 07:31:00|668.15|665.75|668.85|666.45|668.85|666.45|668.15|665.75|0
1651822270000|2022-05-06 07:31:10|669.16|666.76|666.82|664.42|669.16|666.76|666.82|664.42|0
1651822280000|2022-05-06 07:31:20|669.01|666.61|668.71|666.31|669.01|666.61|668.71|666.31|0
1651822290000|2022-05-06 07:31:30|668.61|666.21|669.8|667.4|669.8|667.4|668.61|666.21|0
1651822300000|2022-05-06 07:31:40|669.69|667.29|669.69|667.29|669.69|667.29|669.69|667.29|0
1651822310000|2022-05-06 07:31:50|669.89|667.49|670.1|667.7|670.1|667.7|669.89|667.49|0
1651822320000|2022-05-06 07:32:00|670.2|667.8|670.5|668.1|670.5|668.1|670.2|667.8|0
1651822330000|2022-05-06 07:32:10|670.9|668.5|670.61|668.21|670.9|668.5|670.61|668.21|0
1651822340000|2022-05-06 07:32:20|670.1|667.7|669.8|667.4|670.1|667.7|669.8|667.4|0
1651822350000|2022-05-06 07:32:30|669.49|667.09|669.89|667.49|669.89|667.49|669.49|667.09|0
1651822360000|2022-05-06 07:32:40|669.8|667.4|669.49|667.09|669.8|667.4|669.49|667.09|0
1651822370000|2022-05-06 07:32:50|669.69|667.29|669.69|667.29|669.69|667.29|669.69|667.29|0
1651822380000|2022-05-06 07:33:00|669.89|667.49|670.1|667.7|670.1|667.7|669.89|667.49|0
1651822390000|2022-05-06 07:33:10|670.3|667.9|670.3|667.9|670.3|667.9|670.3|667.9|0
1651822400000|2022-05-06 07:33:20|671.51|669.11|671.82|669.42|671.82|669.42|671.51|669.11|0
1651822410000|2022-05-06 07:33:30|672.22|669.82|672.52|670.12|672.52|670.12|672.22|669.82|0
1651822420000|2022-05-06 07:33:40|671.92|669.52|671.92|669.52|671.92|669.52|671.92|669.52|0
1651822430000|2022-05-06 07:33:50|671.82|669.42|672.12|669.72|672.12|669.72|671.82|669.42|0
1651822440000|2022-05-06 07:34:00|672.83|670.43|672.52|670.12|672.83|670.43|672.52|670.12|0
1651822450000|2022-05-06 07:34:10|673.13|670.73|672.63|670.23|673.13|670.73|672.63|670.23|0
1651822460000|2022-05-06 07:34:20|673.13|670.73|673.33|670.93|673.33|670.93|673.13|670.73|0
1651822470000|2022-05-06 07:34:30|673.54|671.14|673.54|671.14|673.54|671.14|673.54|671.14|0
1651822480000|2022-05-06 07:34:40|673.44|671.04|673.13|670.73|673.44|671.04|673.13|670.73|0
1651822490000|2022-05-06 07:34:50|673.54|671.14|673.94|671.54|673.94|671.54|673.54|671.14|0
1651822500000|2022-05-06 07:35:00|673.74|671.34|674.05|671.65|674.05|671.65|673.74|671.34|0
1651822510000|2022-05-06 07:35:10|674.14|671.74|674.75|672.35|674.75|672.35|674.14|671.74|0
1651822520000|2022-05-06 07:35:20|673.74|671.34|674.35|671.95|674.35|671.95|673.74|671.34|0
1651822530000|2022-05-06 07:35:30|674.55|672.15|674.05|671.65|674.55|672.15|674.05|671.65|0
1651822540000|2022-05-06 07:35:40|674.35|671.95|674.55|672.15|674.55|672.15|674.35|671.95|0
1651822550000|2022-05-06 07:35:50|674.14|671.74|673.24|670.84|674.14|671.74|673.24|670.84|0
1651822560000|2022-05-06 07:36:00|673.13|670.73|673.13|670.73|673.13|670.73|672.32|669.92|0
1651822570000|2022-05-06 07:36:10|672.93|670.53|672.83|670.43|672.93|670.53|672.63|670.23|0
1651822580000|2022-05-06 07:36:20|672.93|670.53|673.94|671.54|673.94|671.54|672.93|670.53|0
1651822590000|2022-05-06 07:36:30|674.75|672.35|674.66|672.26|674.75|672.35|674.55|672.15|0
1651822600000|2022-05-06 07:36:40|674.86|672.46|674.55|672.15|674.86|672.46|674.55|672.15|0
1651822610000|2022-05-06 07:36:50|674.75|672.35|674.14|671.74|674.75|672.35|674.05|671.65|0
1651822620000|2022-05-06 07:37:00|674.05|671.65|673.74|671.34|674.25|671.85|673.74|671.34|0
1651822630000|2022-05-06 07:37:10|673.84|671.44|674.35|671.95|674.35|671.95|673.84|671.44|0
1651822640000|2022-05-06 07:37:20|674.75|672.35|674.14|671.74|674.75|672.35|673.94|671.54|0
1651822650000|2022-05-06 07:37:30|673.54|671.14|674.55|672.15|674.55|672.15|673.54|671.14|0
1651822660000|2022-05-06 07:37:40|674.14|671.74|673.44|671.04|674.14|671.74|673.44|671.04|0
1651822670000|2022-05-06 07:37:50|673.54|671.14|673.74|671.34|673.94|671.54|673.33|670.93|0
1651822680000|2022-05-06 07:38:00|673.84|671.44|672.93|670.53|673.94|671.54|672.93|670.53|0
1651822690000|2022-05-06 07:38:10|673.54|671.14|673.33|670.93|673.74|671.34|673.33|670.93|0
1651822700000|2022-05-06 07:38:20|673.54|671.14|674.14|671.74|674.14|671.74|673.54|671.14|0
1651822710000|2022-05-06 07:38:30|674.45|672.05|674.65|672.25|674.65|672.25|673.74|671.34|0
1651822720000|2022-05-06 07:38:40|674.96|672.56|674.95|672.55|674.96|672.56|674.65|672.25|0
1651822730000|2022-05-06 07:38:50|675.16|672.76|674.95|672.55|675.16|672.76|674.95|672.55|0
1651822740000|2022-05-06 07:39:00|674.86|672.46|674.75|672.35|675.36|672.96|674.75|672.35|0
1651822750000|2022-05-06 07:39:10|675.06|672.66|675.36|672.96|675.36|672.96|675.06|672.66|0
1651822760000|2022-05-06 07:39:20|675.26|672.86|675.26|672.86|675.47|673.07|675.26|672.86|0
1651822770000|2022-05-06 07:39:30|674.75|672.35|674.55|672.15|674.75|672.35|674.35|671.95|0
1651822780000|2022-05-06 07:39:40|674.75|672.35|675.77|673.37|675.77|673.37|674.75|672.35|0
1651822790000|2022-05-06 07:39:50|675.56|673.16|675.26|672.86|675.56|673.16|675.16|672.76|0
1651822800000|2022-05-06 07:40:00|675.16|672.76|676.38|673.98|676.38|673.98|674.95|672.55|0
1651822810000|2022-05-06 07:40:10|676.17|673.77|676.17|673.77|676.17|673.77|675.97|673.57|0
1651822820000|2022-05-06 07:40:20|676.28|673.88|676.38|673.98|676.38|673.98|676.28|673.88|0
1651822830000|2022-05-06 07:40:30|676.28|673.88|676.78|674.38|676.78|674.38|676.28|673.88|0
1651822840000|2022-05-06 07:40:40|676.17|673.77|675.67|673.27|676.17|673.77|675.47|673.07|0
1651822850000|2022-05-06 07:40:50|676.07|673.67|676.38|673.98|676.58|674.18|676.07|673.67|0
1651822860000|2022-05-06 07:41:00|675.97|673.57|675.56|673.16|675.97|673.57|675.56|673.16|0
1651822870000|2022-05-06 07:41:10|675.97|673.57|676.28|673.88|676.28|673.88|675.87|673.47|0
1651822880000|2022-05-06 07:41:20|676.38|673.98|676.38|673.98|676.38|673.98|676.17|673.77|0
1651822890000|2022-05-06 07:41:30|676.17|673.77|675.67|673.27|676.17|673.77|675.67|673.27|0
1651822900000|2022-05-06 07:41:40|675.56|673.16|675.83|673.43|675.83|673.43|675.16|672.76|0
1651822910000|2022-05-06 07:41:50|676.03|673.63|676.95|674.55|676.95|674.55|676.03|673.63|0
1651822920000|2022-05-06 07:42:00|677.25|674.85|678.06|675.66|678.06|675.66|677.25|674.85|0
1651822930000|2022-05-06 07:42:10|677.25|674.85|676.95|674.55|677.25|674.85|676.95|674.55|0
1651822940000|2022-05-06 07:42:20|677.05|674.65|677.25|674.85|677.45|675.05|676.64|674.24|0
1651822950000|2022-05-06 07:42:30|676.95|674.55|677.05|674.65|677.05|674.65|676.95|674.55|0
1651822960000|2022-05-06 07:42:40|676.95|674.55|677.35|674.95|677.35|674.95|676.95|674.55|0
1651822970000|2022-05-06 07:42:50|677.45|675.05|677.45|675.05|677.65|675.25|677.45|675.05|0
1651822980000|2022-05-06 07:43:00|677.25|674.85|677.25|674.85|677.45|675.05|677.25|674.85|0
1651822990000|2022-05-06 07:43:10|677.05|674.65|678.06|675.66|678.06|675.66|677.05|674.65|0
1651823000000|2022-05-06 07:43:20|678.26|675.86|678.06|675.66|678.47|676.07|678.06|675.66|0
1651823010000|2022-05-06 07:43:30|677.76|675.36|677.56|675.16|677.76|675.36|677.45|675.05|0
1651823020000|2022-05-06 07:43:40|677.45|675.05|678.06|675.66|678.06|675.66|677.45|675.05|0
1651823030000|2022-05-06 07:43:50|677.86|675.46|676.44|674.04|677.86|675.46|676.44|674.04|0
1651823040000|2022-05-06 07:44:00|676.03|673.63|674.82|672.42|676.03|673.63|674.82|672.42|0
1651823050000|2022-05-06 07:44:10|674.01|671.61|674.41|672.01|674.41|672.01|674.01|671.61|0
1651823060000|2022-05-06 07:44:20|674.32|671.92|674.21|671.81|674.32|671.92|674.21|671.81|0
1651823070000|2022-05-06 07:44:30|674.32|671.92|674.21|671.81|674.32|671.92|674.21|671.81|0
1651823080000|2022-05-06 07:44:40|673.91|671.51|674.32|671.92|674.32|671.92|673.91|671.51|0
1651823090000|2022-05-06 07:44:50|674.11|671.71|674.62|672.22|674.62|672.22|674.11|671.71|0
1651823100000|2022-05-06 07:45:00|674.82|672.42|674.41|672.01|674.82|672.42|674.41|672.01|0
1651823110000|2022-05-06 07:45:10|674.01|671.61|674.11|671.71|674.11|671.71|673.91|671.51|0
1651823120000|2022-05-06 07:45:20|674.01|671.61|674.21|671.81|674.21|671.81|674.01|671.61|0
1651823130000|2022-05-06 07:45:30|674.41|672.01|675.83|673.43|675.83|673.43|674.41|672.01|0
1651823140000|2022-05-06 07:45:40|675.63|673.23|675.33|672.93|675.63|673.23|675.22|672.82|0
1651823150000|2022-05-06 07:45:50|675.22|672.82|675.02|672.62|675.22|672.82|675.02|672.62|0
1651823160000|2022-05-06 07:46:00|674.62|672.22|674.62|672.22|674.62|672.22|674.52|672.12|0
1651823170000|2022-05-06 07:46:10|674.21|671.81|674.11|671.71|674.21|671.81|673.91|671.51|0
1651823180000|2022-05-06 07:46:20|674.41|672.01|674.52|672.12|674.82|672.42|674.41|672.01|0
1651823190000|2022-05-06 07:46:30|674.41|672.01|674.01|671.61|674.41|672.01|674.01|671.61|0
1651823200000|2022-05-06 07:46:40|674.11|671.71|674.11|671.71|674.21|671.81|674.01|671.61|0
1651823210000|2022-05-06 07:46:50|673.91|671.51|673.91|671.51|674.01|671.61|673.91|671.51|0
1651823220000|2022-05-06 07:47:00|674.41|672.01|674.21|671.81|674.41|672.01|674.21|671.81|0
1651823230000|2022-05-06 07:47:10|673.91|671.51|673.6|671.2|674.11|671.71|673.6|671.2|0
1651823240000|2022-05-06 07:47:20|673.4|671|672.59|670.19|673.4|671|672.59|670.19|0
1651823250000|2022-05-06 07:47:30|672.5|670.1|672.8|670.4|672.8|670.4|672.39|669.99|0
1651823260000|2022-05-06 07:47:40|672.59|670.19|672.59|670.19|672.8|670.4|672.59|670.19|0
1651823270000|2022-05-06 07:47:50|672.19|669.79|671.99|669.59|672.19|669.79|671.89|669.49|0
1651823280000|2022-05-06 07:48:00|672.09|669.69|672.7|670.3|672.7|670.3|672.09|669.69|0
1651823290000|2022-05-06 07:48:10|672.39|669.99|672.8|670.4|672.8|670.4|672.39|669.99|0
1651823300000|2022-05-06 07:48:20|672.7|670.3|672.09|669.69|672.7|670.3|672.09|669.69|0
1651823310000|2022-05-06 07:48:30|672.19|669.79|672.09|669.69|672.19|669.79|671.99|669.59|0
1651823320000|2022-05-06 07:48:40|672.39|669.99|672.19|669.79|672.39|669.99|672.19|669.79|0
1651823330000|2022-05-06 07:48:50|671.99|669.59|671.79|669.39|672.09|669.69|671.58|669.18|0
1651823340000|2022-05-06 07:49:00|671.99|669.59|671.79|669.39|671.99|669.59|671.79|669.39|0
1651823350000|2022-05-06 07:49:10|672.09|669.69|672.09|669.69|672.19|669.79|672.09|669.69|0
1651823360000|2022-05-06 07:49:20|671.99|669.59|672.5|670.1|672.5|670.1|671.99|669.59|0
1651823370000|2022-05-06 07:49:30|672.59|670.19|672.7|670.3|672.7|670.3|672.59|670.19|0
1651823380000|2022-05-06 07:49:40|673.4|671|672.79|670.39|673.4|671|672.79|670.39|0
1651823390000|2022-05-06 07:49:50|672.59|670.19|673|670.6|673|670.6|672.59|670.19|0
1651823400000|2022-05-06 07:50:00|672.9|670.5|673.51|671.11|673.51|671.11|672.79|670.39|0
1651823410000|2022-05-06 07:50:10|673.4|671|673.4|671|673.51|671.11|673.4|671|0
1651823420000|2022-05-06 07:50:20|673.51|671.11|674.01|671.61|674.01|671.61|673.51|671.11|0
1651823430000|2022-05-06 07:50:30|673.71|671.31|673.2|670.8|673.71|671.31|673.2|670.8|0
1651823440000|2022-05-06 07:50:40|673.4|671|674.01|671.61|674.01|671.61|673.2|670.8|0
1651823450000|2022-05-06 07:50:50|674.11|671.71|674.11|671.71|674.32|671.92|674.01|671.61|0
1651823460000|2022-05-06 07:51:00|674.52|672.12|674.32|671.92|674.52|672.12|674.32|671.92|0
1651823470000|2022-05-06 07:51:10|674.21|671.81|673.6|671.2|674.21|671.81|673.4|671|0
1651823480000|2022-05-06 07:51:20|673.2|670.8|673.51|671.11|673.51|671.11|673.2|670.8|0
1651823490000|2022-05-06 07:51:30|673.4|671|674.01|671.61|674.01|671.61|673.4|671|0
1651823500000|2022-05-06 07:51:40|674.21|671.81|673.81|671.41|674.31|671.91|673.81|671.41|0
1651823510000|2022-05-06 07:51:50|673.6|671.2|673.6|671.2|673.71|671.31|673.6|671.2|0
1651823520000|2022-05-06 07:52:00|673.51|671.11|673.4|671|673.6|671.2|673.4|671|0
1651823530000|2022-05-06 07:52:10|673.3|670.9|672.7|670.3|673.3|670.9|672.7|670.3|0
1651823540000|2022-05-06 07:52:20|672.5|670.1|672.19|669.79|672.5|670.1|672.09|669.69|0
1651823550000|2022-05-06 07:52:30|672.39|669.99|672.09|669.69|672.39|669.99|671.99|669.59|0
1651823560000|2022-05-06 07:52:40|672.39|669.99|672.19|669.79|672.5|670.1|672.19|669.79|0
1651823570000|2022-05-06 07:52:50|671.99|669.59|672.5|670.1|672.5|670.1|671.99|669.59|0
1651823580000|2022-05-06 07:53:00|672.19|669.79|671.18|668.78|672.19|669.79|671.18|668.78|0
1651823590000|2022-05-06 07:53:10|670.98|668.58|669.77|667.37|670.98|668.58|669.77|667.37|0
1651823600000|2022-05-06 07:53:20|669.36|666.96|669.56|667.16|669.56|667.16|669.16|666.76|0
1651823610000|2022-05-06 07:53:30|669.77|667.37|669.77|667.37|669.97|667.57|669.77|667.37|0
1651823620000|2022-05-06 07:53:40|669.97|667.57|669.77|667.37|669.97|667.57|669.77|667.37|0
1651823630000|2022-05-06 07:53:50|669.56|667.16|669.87|667.47|669.87|667.47|669.56|667.16|0
1651823640000|2022-05-06 07:54:00|669.56|667.16|667.95|665.55|669.56|667.16|667.95|665.55|0
1651823650000|2022-05-06 07:54:10|666.74|664.34|666.34|663.94|666.74|664.34|665.94|663.54|0
1651823660000|2022-05-06 07:54:20|666.14|663.74|667.95|665.55|667.95|665.55|666.14|663.74|0
1651823670000|2022-05-06 07:54:30|668.15|665.75|667.35|664.95|668.15|665.75|666.95|664.55|0
1651823680000|2022-05-06 07:54:40|667.05|664.65|666.65|664.25|667.05|664.65|666.54|664.14|0
1651823690000|2022-05-06 07:54:50|665.94|663.54|667.25|664.85|667.25|664.85|665.94|663.54|0
1651823700000|2022-05-06 07:55:00|666.95|664.55|666.45|664.05|666.95|664.55|666.04|663.64|0
1651823710000|2022-05-06 07:55:10|666.54|664.14|666.34|663.94|666.54|664.14|666.14|663.74|0
1651823720000|2022-05-06 07:55:20|666.54|664.14|667.25|664.85|667.55|665.15|666.54|664.14|0
1651823730000|2022-05-06 07:55:30|667.05|664.65|666.65|664.25|667.05|664.65|666.65|664.25|0
1651823740000|2022-05-06 07:55:40|666.45|664.05|666.45|664.05|666.45|664.05|666.04|663.64|0
1651823750000|2022-05-06 07:55:50|666.14|663.74|666.14|663.74|666.34|663.94|666.14|663.74|0
1651823760000|2022-05-06 07:56:00|666.24|663.84|665.74|663.34|666.24|663.84|665.74|663.34|0
1651823770000|2022-05-06 07:56:10|664.73|662.33|664.84|662.44|665.13|662.73|664.73|662.33|0
1651823780000|2022-05-06 07:56:20|664.93|662.53|664.93|662.53|665.34|662.94|664.93|662.53|0
1651823790000|2022-05-06 07:56:30|664.73|662.33|664.93|662.53|665.13|662.73|664.73|662.33|0
1651823800000|2022-05-06 07:56:40|665.04|662.64|665.94|663.54|665.94|663.54|665.04|662.64|0
1651823810000|2022-05-06 07:56:50|666.14|663.74|666.34|663.94|666.54|664.14|666.14|663.74|0
1651823820000|2022-05-06 07:57:00|666.24|663.84|666.65|664.25|666.65|664.25|666.24|663.84|0
1651823830000|2022-05-06 07:57:10|666.14|663.74|666.54|664.14|666.54|664.14|665.94|663.54|0
1651823840000|2022-05-06 07:57:20|666.45|664.05|666.65|664.25|666.65|664.25|666.45|664.05|0
1651823850000|2022-05-06 07:57:30|666.74|664.34|666.34|663.94|666.74|664.34|666.14|663.74|0
1651823860000|2022-05-06 07:57:40|666.45|664.05|667.15|664.75|667.15|664.75|666.45|664.05|0
1651823870000|2022-05-06 07:57:50|667.35|664.95|667.15|664.75|667.55|665.15|667.15|664.75|0
1651823880000|2022-05-06 07:58:00|667.75|665.35|666.34|663.94|667.75|665.35|666.34|663.94|0
1651823890000|2022-05-06 07:58:10|666.54|664.14|667.05|664.65|667.05|664.65|666.54|664.14|0
1651823900000|2022-05-06 07:58:20|667.15|664.75|666.74|664.34|667.25|664.85|666.74|664.34|0
1651823910000|2022-05-06 07:58:30|666.94|664.54|666.24|663.84|666.94|664.54|666.24|663.84|0
1651823920000|2022-05-06 07:58:40|665.94|663.54|666.04|663.64|666.34|663.94|665.94|663.54|0
1651823930000|2022-05-06 07:58:50|666.14|663.74|666.54|664.14|666.54|664.14|666.14|663.74|0
1651823940000|2022-05-06 07:59:00|666.34|663.94|666.14|663.74|666.34|663.94|666.14|663.74|0
1651823950000|2022-05-06 07:59:10|666.04|663.64|666.14|663.74|666.24|663.84|665.74|663.34|0
1651823960000|2022-05-06 07:59:20|665.94|663.54|665.94|663.54|666.04|663.64|665.94|663.54|0
1651823970000|2022-05-06 07:59:30|666.04|663.64|666.14|663.74|666.14|663.74|666.04|663.64|0
1651823980000|2022-05-06 07:59:40|665.24|662.84|665.24|662.84|665.24|662.84|665.15|662.75|0
1651823990000|2022-05-06 07:59:50|663.83|661.43|663.83|661.43|663.94|661.54|663.83|661.43|0
1651824000000|2022-05-06 08:00:00|663.03|660.63|665.04|662.64|665.04|662.64|663.03|660.63|0
1651824010000|2022-05-06 08:00:10|664.54|662.14|664.44|662.04|664.54|662.14|664.24|661.84|0
1651824020000|2022-05-06 08:00:20|664.84|662.44|664.64|662.24|664.84|662.44|664.64|662.24|0
1651824030000|2022-05-06 08:00:30|664.44|662.04|664.64|662.24|664.64|662.24|664.24|661.84|0
1651824040000|2022-05-06 08:00:40|664.54|662.14|664.74|662.34|664.74|662.34|664.54|662.14|0
1651824050000|2022-05-06 08:00:50|664.64|662.24|665.15|662.75|665.15|662.75|664.64|662.24|0
1651824060000|2022-05-06 08:01:00|665.55|663.15|665.65|663.25|665.65|663.25|665.45|663.05|0
1651824070000|2022-05-06 08:01:10|665.24|662.84|665.24|662.84|665.24|662.84|665.04|662.64|0
1651824080000|2022-05-06 08:01:20|665.15|662.75|666.25|663.85|666.25|663.85|665.15|662.75|0
1651824090000|2022-05-06 08:01:30|667.06|664.66|666.86|664.46|667.16|664.76|666.86|664.46|0
1651824100000|2022-05-06 08:01:40|666.15|663.75|666.45|664.05|666.45|664.05|666.15|663.75|0
1651824110000|2022-05-06 08:01:50|666.86|664.46|666.65|664.25|666.86|664.46|666.15|663.75|0
1651824120000|2022-05-06 08:02:00|666.76|664.36|667.06|664.66|667.06|664.66|666.65|664.25|0
1651824130000|2022-05-06 08:02:10|667.46|665.06|667.77|665.37|667.77|665.37|667.46|665.06|0
1651824140000|2022-05-06 08:02:20|667.66|665.26|667.26|664.86|667.66|665.26|667.26|664.86|0
1651824150000|2022-05-06 08:02:30|667.16|664.76|667.46|665.06|667.46|665.06|667.16|664.76|0
1651824160000|2022-05-06 08:02:40|667.26|664.86|667.46|665.06|667.46|665.06|667.26|664.86|0
1651824170000|2022-05-06 08:02:50|667.66|665.26|667.87|665.47|668.07|665.67|667.66|665.26|0
1651824180000|2022-05-06 08:03:00|668.07|665.67|668.67|666.27|668.67|666.27|668.07|665.67|0
1651824190000|2022-05-06 08:03:10|668.88|666.48|668.37|665.97|668.88|666.48|668.37|665.97|0
1651824200000|2022-05-06 08:03:20|668.67|666.27|668.37|665.97|668.67|666.27|668.27|665.87|0
1651824210000|2022-05-06 08:03:30|668.47|666.07|667.66|665.26|668.47|666.07|667.66|665.26|0
1651824220000|2022-05-06 08:03:40|666.76|664.36|666.05|663.65|666.76|664.36|666.05|663.65|0
1651824230000|2022-05-06 08:03:50|665.44|663.04|665.24|662.84|665.44|663.04|664.84|662.44|0
1651824240000|2022-05-06 08:04:00|665.44|663.04|664.84|662.44|665.44|663.04|664.84|662.44|0
1651824250000|2022-05-06 08:04:10|665.24|662.84|665.85|663.45|665.85|663.45|665.24|662.84|0
1651824260000|2022-05-06 08:04:20|665.95|663.55|667.06|664.66|667.06|664.66|665.85|663.45|0
1651824270000|2022-05-06 08:04:30|666.25|663.85|665.75|663.35|666.25|663.85|665.75|663.35|0
1651824280000|2022-05-06 08:04:40|665.95|663.55|665.65|663.25|666.36|663.96|665.65|663.25|0
1651824290000|2022-05-06 08:04:50|665.55|663.15|664.84|662.44|665.55|663.15|664.84|662.44|0
1651824300000|2022-05-06 08:05:00|664.64|662.24|664.84|662.44|665.04|662.64|664.44|662.04|0
1651824310000|2022-05-06 08:05:10|664.44|662.04|664.44|662.04|664.64|662.24|664.44|662.04|0
1651824320000|2022-05-06 08:05:20|664.24|661.84|664.44|662.04|664.44|662.04|664.24|661.84|0
1651824330000|2022-05-06 08:05:30|664.24|661.84|664.64|662.24|664.74|662.34|664.24|661.84|0
1651824340000|2022-05-06 08:05:40|664.84|662.44|665.35|662.95|665.35|662.95|664.84|662.44|0
1651824350000|2022-05-06 08:05:50|665.65|663.25|666.05|663.65|666.05|663.65|665.35|662.95|0
1651824360000|2022-05-06 08:06:00|665.65|663.25|664.84|662.44|665.65|663.25|664.84|662.44|0
1651824370000|2022-05-06 08:06:10|664.94|662.54|665.04|662.64|665.24|662.84|664.94|662.54|0
1651824380000|2022-05-06 08:06:20|665.44|663.04|665.24|662.84|665.44|663.04|665.24|662.84|0
1651824390000|2022-05-06 08:06:30|665.15|662.75|664.44|662.04|665.15|662.75|664.44|662.04|0
1651824400000|2022-05-06 08:06:40|664.64|662.24|664.23|661.83|664.64|662.24|664.23|661.83|0
1651824410000|2022-05-06 08:06:50|664.54|662.14|662.83|660.43|664.54|662.14|662.83|660.43|0
1651824420000|2022-05-06 08:07:00|663.03|660.63|662.02|659.62|663.03|660.63|662.02|659.62|0
1651824430000|2022-05-06 08:07:10|662.22|659.82|661.92|659.52|662.22|659.82|661.92|659.52|0
1651824440000|2022-05-06 08:07:20|662.02|659.62|660.92|658.52|662.02|659.62|660.92|658.52|0
1651824450000|2022-05-06 08:07:30|661.02|658.62|660.21|657.81|661.02|658.62|660.21|657.81|0
1651824460000|2022-05-06 08:07:40|660.72|658.32|661.02|658.62|661.02|658.62|660.61|658.21|0
1651824470000|2022-05-06 08:07:50|660.72|658.32|660.21|657.81|660.72|658.32|660.21|657.81|0
1651824480000|2022-05-06 08:08:00|660.61|658.21|660.32|657.92|660.72|658.32|660.32|657.92|0
1651824490000|2022-05-06 08:08:10|660.21|657.81|659.61|657.21|660.21|657.81|659.41|657.01|0
1651824500000|2022-05-06 08:08:20|659.71|657.31|660.61|658.21|660.61|658.21|659.71|657.31|0
1651824510000|2022-05-06 08:08:30|660.41|658.01|660.41|658.01|660.72|658.32|660.41|658.01|0
1651824520000|2022-05-06 08:08:40|660.32|657.92|661.22|658.82|661.22|658.82|660.32|657.92|0
1651824530000|2022-05-06 08:08:50|661.32|658.92|661.52|659.12|661.62|659.22|661.32|658.92|0
1651824540000|2022-05-06 08:09:00|662.02|659.62|661.92|659.52|662.02|659.62|661.92|659.52|0
1651824550000|2022-05-06 08:09:10|661.62|659.22|662.22|659.82|662.22|659.82|661.62|659.22|0
1651824560000|2022-05-06 08:09:20|662.33|659.93|662.83|660.43|663.33|660.93|662.33|659.93|0
1651824570000|2022-05-06 08:09:30|663.03|660.63|662.62|660.22|663.03|660.63|662.62|660.22|0
1651824580000|2022-05-06 08:09:40|662.83|660.43|663.03|660.63|663.03|660.63|662.83|660.43|0
1651824590000|2022-05-06 08:09:50|662.02|659.62|662.53|660.13|662.53|660.13|662.02|659.62|0
1651824600000|2022-05-06 08:10:00|662.22|659.82|661.82|659.42|662.42|660.02|661.82|659.42|0
1651824610000|2022-05-06 08:10:10|661.42|659.02|661.62|659.22|661.62|659.22|661.02|658.62|0
1651824620000|2022-05-06 08:10:20|661.72|659.32|662.33|659.93|662.33|659.93|661.62|659.22|0
1651824630000|2022-05-06 08:10:30|662.22|659.82|662.42|660.02|662.62|660.22|662.22|659.82|0
1651824640000|2022-05-06 08:10:40|662.22|659.82|662.62|660.22|662.82|660.42|662.22|659.82|0
1651824650000|2022-05-06 08:10:50|662.42|660.02|662.33|659.93|662.42|660.02|662.33|659.93|0
1651824660000|2022-05-06 08:11:00|662.62|660.22|662.22|659.82|662.62|660.22|661.92|659.52|0
1651824670000|2022-05-06 08:11:10|662.12|659.72|662.12|659.72|662.33|659.93|662.12|659.72|0
1651824680000|2022-05-06 08:11:20|661.92|659.52|662.22|659.82|662.22|659.82|661.92|659.52|0
1651824690000|2022-05-06 08:11:30|662.02|659.62|661.92|659.52|662.22|659.82|661.92|659.52|0
1651824700000|2022-05-06 08:11:40|662.53|660.13|662.62|660.22|662.62|660.22|662.42|660.02|0
1651824710000|2022-05-06 08:11:50|662.42|660.02|662.42|660.02|662.42|660.02|662.12|659.72|0
1651824720000|2022-05-06 08:12:00|662.22|659.82|661.62|659.22|662.33|659.93|661.62|659.22|0
1651824730000|2022-05-06 08:12:10|662.42|660.02|661.92|659.52|662.42|660.02|661.92|659.52|0
1651824740000|2022-05-06 08:12:20|661.42|659.02|661.92|659.52|661.92|659.52|661.42|659.02|0
1651824750000|2022-05-06 08:12:30|662.22|659.82|662.33|659.93|662.42|660.02|662.22|659.82|0
1651824760000|2022-05-06 08:12:40|662.02|659.62|662.22|659.82|662.22|659.82|661.82|659.42|0
1651824770000|2022-05-06 08:12:50|662.12|659.72|662.33|659.93|662.62|660.22|662.12|659.72|0
1651824780000|2022-05-06 08:13:00|662.42|660.02|663.43|661.03|663.43|661.03|662.42|660.02|0
1651824790000|2022-05-06 08:13:10|663.53|661.13|663.94|661.54|663.94|661.54|663.53|661.13|0
1651824800000|2022-05-06 08:13:20|663.63|661.23|663.83|661.43|663.83|661.43|663.53|661.13|0
1651824810000|2022-05-06 08:13:30|664.03|661.63|663.63|661.23|664.03|661.63|663.63|661.23|0
1651824820000|2022-05-06 08:13:40|664.23|661.83|664.03|661.63|664.23|661.83|663.83|661.43|0
1651824830000|2022-05-06 08:13:50|663.83|661.43|664.43|662.03|664.43|662.03|663.83|661.43|0
1651824840000|2022-05-06 08:14:00|664.34|661.94|664.43|662.03|664.94|662.54|664.34|661.94|0
1651824850000|2022-05-06 08:14:10|663.83|661.43|663.93|661.53|664.34|661.94|663.83|661.43|0
1651824860000|2022-05-06 08:14:20|664.03|661.63|664.23|661.83|664.34|661.94|664.03|661.63|0
1651824870000|2022-05-06 08:14:30|663.63|661.23|663.93|661.53|664.14|661.74|663.63|661.23|0
1651824880000|2022-05-06 08:14:40|663.83|661.43|664.43|662.03|664.43|662.03|663.83|661.43|0
1651824890000|2022-05-06 08:14:50|664.64|662.24|664.03|661.63|664.64|662.24|664.03|661.63|0
1651824900000|2022-05-06 08:15:00|664.23|661.83|664.03|661.63|664.23|661.83|664.03|661.63|0
1651824910000|2022-05-06 08:15:10|664.23|661.83|664.03|661.63|664.23|661.83|663.63|661.23|0
1651824920000|2022-05-06 08:15:20|664.94|662.54|664.84|662.44|664.94|662.54|664.84|662.44|0
1651824930000|2022-05-06 08:15:30|664.23|661.83|663.63|661.23|664.43|662.03|663.63|661.23|0
1651824940000|2022-05-06 08:15:40|663.83|661.43|664.23|661.83|664.23|661.83|663.83|661.43|0
1651824950000|2022-05-06 08:15:50|664.34|661.94|664.34|661.94|664.34|661.94|664.23|661.83|0
1651824960000|2022-05-06 08:16:00|664.23|661.83|663.53|661.13|664.23|661.83|663.53|661.13|0
1651824970000|2022-05-06 08:16:10|663.43|661.03|663.53|661.13|663.53|661.13|663.43|661.03|0
1651824980000|2022-05-06 08:16:20|663.83|661.43|664.43|662.03|664.43|662.03|663.83|661.43|0
1651824990000|2022-05-06 08:16:30|664.14|661.74|664.43|662.03|664.43|662.03|663.83|661.43|0
1651825000000|2022-05-06 08:16:40|664.23|661.83|664.23|661.83|664.43|662.03|664.23|661.83|0
1651825010000|2022-05-06 08:16:50|664.03|661.63|664.34|661.94|664.34|661.94|664.03|661.63|0
1651825020000|2022-05-06 08:17:00|664.03|661.63|664.23|661.83|664.23|661.83|664.03|661.63|0
1651825030000|2022-05-06 08:17:10|664.43|662.03|664.43|662.03|664.84|662.44|664.43|662.03|0
1651825040000|2022-05-06 08:17:20|664.63|662.23|664.84|662.44|664.84|662.44|664.63|662.23|0
1651825050000|2022-05-06 08:17:30|664.43|662.03|664.63|662.23|664.84|662.44|664.43|662.03|0
1651825060000|2022-05-06 08:17:40|664.74|662.34|665.75|663.35|665.75|663.35|664.74|662.34|0
1651825070000|2022-05-06 08:17:50|665.24|662.84|665.44|663.04|665.44|663.04|665.24|662.84|0
1651825080000|2022-05-06 08:18:00|665.75|663.35|665.34|662.94|665.75|663.35|664.84|662.44|0
1651825090000|2022-05-06 08:18:10|665.44|663.04|665.44|663.04|665.44|663.04|665.44|663.04|0
1651825100000|2022-05-06 08:18:20|665.64|663.24|666.55|664.15|666.65|664.25|665.64|663.24|0
1651825110000|2022-05-06 08:18:30|665.84|663.44|664.84|662.44|665.84|663.44|664.84|662.44|0
1651825120000|2022-05-06 08:18:40|664.63|662.23|663.02|660.62|664.63|662.23|663.02|660.62|0
1651825130000|2022-05-06 08:18:50|662.82|660.42|662.82|660.42|663.13|660.73|662.82|660.42|0
1651825140000|2022-05-06 08:19:00|663.02|660.62|661.42|659.02|663.02|660.62|661.42|659.02|0
1651825150000|2022-05-06 08:19:10|661.01|658.61|659.81|657.41|661.01|658.61|659.81|657.41|0
1651825160000|2022-05-06 08:19:20|659.41|657.01|659.21|656.81|659.41|657.01|659.21|656.81|0
1651825170000|2022-05-06 08:19:30|658|655.6|658|655.6|658|655.6|657.4|655|0
1651825180000|2022-05-06 08:19:40|658.8|656.4|658.4|656|658.8|656.4|658.2|655.8|0
1651825190000|2022-05-06 08:19:50|658.6|656.2|658.6|656.2|658.8|656.4|658.6|656.2|0
1651825200000|2022-05-06 08:20:00|658.2|655.8|658|655.6|658.2|655.8|658|655.6|0
1651825210000|2022-05-06 08:20:10|658.2|655.8|659.21|656.81|659.21|656.81|658.2|655.8|0
1651825220000|2022-05-06 08:20:20|658.6|656.2|658.71|656.31|658.71|656.31|658.6|656.2|0
1651825230000|2022-05-06 08:20:30|658.8|656.4|659|656.6|659|656.6|658.8|656.4|0
1651825240000|2022-05-06 08:20:40|659.21|656.81|659.31|656.91|659.31|656.91|659.21|656.81|0
1651825250000|2022-05-06 08:20:50|659.61|657.21|659|656.6|659.61|657.21|659|656.6|0
1651825260000|2022-05-06 08:21:00|659.11|656.71|659.81|657.41|659.81|657.41|658.91|656.51|0
1651825270000|2022-05-06 08:21:10|659.71|657.31|660.51|658.11|660.51|658.11|659.71|657.31|0
1651825280000|2022-05-06 08:21:20|660.41|658.01|660.51|658.11|660.81|658.41|660.41|658.01|0
1651825290000|2022-05-06 08:21:30|660.61|658.21|659.81|657.41|660.61|658.21|659.81|657.41|0
1651825300000|2022-05-06 08:21:40|659.71|657.31|660.41|658.01|660.41|658.01|659.71|657.31|0
1651825310000|2022-05-06 08:21:50|660.21|657.81|660.41|658.01|660.41|658.01|660.01|657.61|0
1651825320000|2022-05-06 08:22:00|660.11|657.71|658.8|656.4|660.11|657.71|658.8|656.4|0
1651825330000|2022-05-06 08:22:10|658.4|656|659.41|657.01|659.41|657.01|658.4|656|0
1651825340000|2022-05-06 08:22:20|660.01|657.61|660.01|657.61|660.21|657.81|660.01|657.61|0
1651825350000|2022-05-06 08:22:30|660.21|657.81|659.61|657.21|660.21|657.81|659.61|657.21|0
1651825360000|2022-05-06 08:22:40|659.81|657.41|660.51|658.11|660.51|658.11|659.81|657.41|0
1651825370000|2022-05-06 08:22:50|660.21|657.81|660.21|657.81|660.21|657.81|660.01|657.61|0
1651825380000|2022-05-06 08:23:00|660.01|657.61|659.31|656.91|660.01|657.61|659.2|656.8|0
1651825390000|2022-05-06 08:23:10|659.41|657.01|659.11|656.71|659.41|657.01|659|656.6|0
1651825400000|2022-05-06 08:23:20|658.91|656.51|659.41|657.01|659.41|657.01|658.8|656.4|0
1651825410000|2022-05-06 08:23:30|659.31|656.91|659.71|657.31|659.81|657.41|659.31|656.91|0
1651825420000|2022-05-06 08:23:40|659.61|657.21|659.81|657.41|659.81|657.41|659.51|657.11|0
1651825430000|2022-05-06 08:23:50|659.71|657.31|659.91|657.51|659.91|657.51|659.61|657.21|0
1651825440000|2022-05-06 08:24:00|659.81|657.41|660.81|658.41|660.81|658.41|659.81|657.41|0
1651825450000|2022-05-06 08:24:10|660.61|658.21|661.01|658.61|661.01|658.61|660.61|658.21|0
1651825460000|2022-05-06 08:24:20|661.12|658.72|660.81|658.41|661.12|658.72|660.71|658.31|0
1651825470000|2022-05-06 08:24:30|660.61|658.21|660.61|658.21|660.71|658.31|660.51|658.11|0
1651825480000|2022-05-06 08:24:40|660.81|658.41|660.71|658.31|660.81|658.41|660.61|658.21|0
1651825490000|2022-05-06 08:24:50|660.51|658.11|660.11|657.71|660.51|658.11|660.01|657.61|0
1651825500000|2022-05-06 08:25:00|660.21|657.81|659.2|656.8|660.21|657.81|659.11|656.71|0
1651825510000|2022-05-06 08:25:10|659.41|657.01|658.8|656.4|659.41|657.01|658.8|656.4|0
1651825520000|2022-05-06 08:25:20|658.51|656.11|658.71|656.31|658.71|656.31|658.51|656.11|0
1651825530000|2022-05-06 08:25:30|658.8|656.4|659.4|657|659.4|657|658.8|656.4|0
1651825540000|2022-05-06 08:25:40|659.31|656.91|659.81|657.41|659.81|657.41|659.2|656.8|0
1651825550000|2022-05-06 08:25:50|659.4|657|658.91|656.51|659.4|657|658.91|656.51|0
1651825560000|2022-05-06 08:26:00|658.71|656.31|658.91|656.51|658.91|656.51|658.51|656.11|0
1651825570000|2022-05-06 08:26:10|659.4|657|659.51|657.11|659.71|657.31|659.4|657|0
1651825580000|2022-05-06 08:26:20|659.61|657.21|660.21|657.81|660.21|657.81|659.61|657.21|0
1651825590000|2022-05-06 08:26:30|660.11|657.71|660.01|657.61|660.21|657.81|660.01|657.61|0
1651825600000|2022-05-06 08:26:40|660.21|657.81|660.01|657.61|660.31|657.91|659.91|657.51|0
1651825610000|2022-05-06 08:26:50|659.91|657.51|660.51|658.11|660.51|658.11|659.91|657.51|0
1651825620000|2022-05-06 08:27:00|660.41|658.01|660.31|657.91|660.41|658.01|659.91|657.51|0
1651825630000|2022-05-06 08:27:10|660.21|657.81|661.01|658.61|661.01|658.61|660.11|657.71|0
1651825640000|2022-05-06 08:27:20|661.21|658.81|661.61|659.21|661.61|659.21|661.01|658.61|0
1651825650000|2022-05-06 08:27:30|661.52|659.12|660.11|657.71|661.52|659.12|660.11|657.71|0
1651825660000|2022-05-06 08:27:40|660.01|657.61|660.41|658.01|660.51|658.11|660.01|657.61|0
1651825670000|2022-05-06 08:27:50|660.11|657.71|660.41|658.01|660.41|658.01|660.01|657.61|0
1651825680000|2022-05-06 08:28:00|660.01|657.61|660.31|657.91|660.41|658.01|660.01|657.61|0
1651825690000|2022-05-06 08:28:10|660.21|657.81|660.21|657.81|660.21|657.81|660.21|657.81|0
1651825700000|2022-05-06 08:28:20|659.91|657.51|659.71|657.31|659.91|657.51|659.51|657.11|0
1651825710000|2022-05-06 08:28:30|659.51|657.11|659.81|657.41|659.81|657.41|659.51|657.11|0
1651825720000|2022-05-06 08:28:40|659.6|657.2|660.21|657.81|660.21|657.81|659.6|657.2|0
1651825730000|2022-05-06 08:28:50|660.01|657.61|659.71|657.31|660.01|657.61|659.6|657.2|0
1651825740000|2022-05-06 08:29:00|659.81|657.41|659.91|657.51|659.91|657.51|659.81|657.41|0
1651825750000|2022-05-06 08:29:10|659.4|657|659.11|656.71|659.4|657|659.11|656.71|0
1651825760000|2022-05-06 08:29:20|659.2|656.8|659.11|656.71|659.4|657|659.11|656.71|0
1651825770000|2022-05-06 08:29:30|659|656.6|658|655.6|659|656.6|658|655.6|0
1651825780000|2022-05-06 08:29:40|658.1|655.7|657.8|655.4|658.1|655.7|657.8|655.4|0
1651825790000|2022-05-06 08:29:50|658|655.6|657.8|655.4|658.1|655.7|657.6|655.2|0
1651825800000|2022-05-06 08:30:00|658|655.6|658.1|655.7|658.1|655.7|657.8|655.4|0
1651825810000|2022-05-06 08:30:10|657.7|655.3|657.2|654.8|657.7|655.3|657.2|654.8|0
1651825820000|2022-05-06 08:30:20|656.8|654.4|657.2|654.8|657.2|654.8|656.8|654.4|0
1651825830000|2022-05-06 08:30:30|656.8|654.4|656.6|654.2|656.9|654.5|656.6|654.2|0
1651825840000|2022-05-06 08:30:40|656.7|654.3|656.8|654.4|656.8|654.4|656.6|654.2|0
1651825850000|2022-05-06 08:30:50|657.1|654.7|657.4|655|657.4|655|657.1|654.7|0
1651825860000|2022-05-06 08:31:00|657.2|654.8|656.8|654.4|657.2|654.8|656.7|654.3|0
1651825870000|2022-05-06 08:31:10|656.6|654.2|656.7|654.3|656.7|654.3|656.6|654.2|0
1651825880000|2022-05-06 08:31:20|656.8|654.4|656.9|654.5|656.9|654.5|656.6|654.2|0
1651825890000|2022-05-06 08:31:30|656.7|654.3|657|654.6|657|654.6|656.7|654.3|0
1651825900000|2022-05-06 08:31:40|656.8|654.4|656.8|654.4|656.9|654.5|656.8|654.4|0
1651825910000|2022-05-06 08:31:50|656.7|654.3|656.4|654|656.7|654.3|656.4|654|0
1651825920000|2022-05-06 08:32:00|655.19|652.79|654.59|652.19|655.19|652.79|654.59|652.19|0
1651825930000|2022-05-06 08:32:10|654.79|652.39|654.19|651.79|655.1|652.7|654.19|651.79|0
1651825940000|2022-05-06 08:32:20|653.4|651|653|650.6|653.6|651.2|652.8|650.4|0
1651825950000|2022-05-06 08:32:30|652.5|650.1|653.97|651.57|653.97|651.57|652.2|649.8|0
1651825960000|2022-05-06 08:32:40|651.83|649.43|652.23|649.83|652.43|650.03|651.83|649.43|0
1651825970000|2022-05-06 08:32:50|652.03|649.63|652.03|649.63|652.13|649.73|652.03|649.63|0
1651825980000|2022-05-06 08:33:00|651.93|649.53|652.33|649.93|652.33|649.93|651.93|649.53|0
1651825990000|2022-05-06 08:33:10|651.83|649.43|652.43|650.03|652.43|650.03|651.83|649.43|0
1651826000000|2022-05-06 08:33:20|652.83|650.43|652.23|649.83|652.83|650.43|652.23|649.83|0
1651826010000|2022-05-06 08:33:30|652.43|650.03|652.63|650.23|653.03|650.63|652.43|650.03|0
1651826020000|2022-05-06 08:33:40|652.73|650.33|652.63|650.23|652.73|650.33|652.63|650.23|0
1651826030000|2022-05-06 08:33:50|652.43|650.03|652.63|650.23|652.63|650.23|652.43|650.03|0
1651826040000|2022-05-06 08:34:00|652.23|649.83|652.43|650.03|652.43|650.03|652.03|649.63|0
1651826050000|2022-05-06 08:34:10|652.33|649.93|652.33|649.93|652.43|650.03|652.33|649.93|0
1651826060000|2022-05-06 08:34:20|652.53|650.13|652.83|650.43|652.83|650.43|652.53|650.13|0
1651826070000|2022-05-06 08:34:30|653.23|650.83|653.63|651.23|653.63|651.23|653.23|650.83|0
1651826080000|2022-05-06 08:34:40|654.23|651.83|654.43|652.03|654.43|652.03|654.03|651.63|0
1651826090000|2022-05-06 08:34:50|654.03|651.63|654.03|651.63|654.43|652.03|654.03|651.63|0
1651826100000|2022-05-06 08:35:00|653.93|651.53|655.74|653.34|655.74|653.34|653.93|651.53|0
1651826110000|2022-05-06 08:35:10|655.33|652.93|655.63|653.23|655.63|653.23|655.23|652.83|0
1651826120000|2022-05-06 08:35:20|655.43|653.03|655.03|652.63|655.43|653.03|654.83|652.43|0
1651826130000|2022-05-06 08:35:30|654.83|652.43|655.13|652.73|655.13|652.73|654.63|652.23|0
1651826140000|2022-05-06 08:35:40|655.23|652.83|655.43|653.03|655.43|653.03|655.23|652.83|0
1651826150000|2022-05-06 08:35:50|655.23|652.83|655.94|653.54|655.94|653.54|655.23|652.83|0
1651826160000|2022-05-06 08:36:00|655.53|653.13|655.53|653.13|655.94|653.54|655.53|653.13|0
1651826170000|2022-05-06 08:36:10|654.83|652.43|654.83|652.43|655.23|652.83|654.83|652.43|0
1651826180000|2022-05-06 08:36:20|655.03|652.63|654.93|652.53|655.13|652.73|654.93|652.53|0
1651826190000|2022-05-06 08:36:30|655.13|652.73|655.53|653.13|655.53|653.13|655.13|652.73|0
1651826200000|2022-05-06 08:36:40|655.94|653.54|655.63|653.23|655.94|653.54|655.23|652.83|0
1651826210000|2022-05-06 08:36:50|655.73|653.33|655.73|653.33|655.83|653.43|655.73|653.33|0
1651826220000|2022-05-06 08:37:00|655.63|653.23|655.53|653.13|655.63|653.23|655.53|653.13|0
1651826230000|2022-05-06 08:37:10|655.23|652.83|655.43|653.03|655.43|653.03|654.93|652.53|0
1651826240000|2022-05-06 08:37:20|655.63|653.23|655.43|653.03|655.63|653.23|655.43|653.03|0
1651826250000|2022-05-06 08:37:30|655.63|653.23|656.14|653.74|656.14|653.74|655.63|653.23|0
1651826260000|2022-05-06 08:37:40|656.23|653.83|656.43|654.03|656.43|654.03|656.03|653.63|0
1651826270000|2022-05-06 08:37:50|656.63|654.23|656.83|654.43|656.83|654.43|656.54|654.14|0
1651826280000|2022-05-06 08:38:00|656.74|654.34|656.34|653.94|656.83|654.43|656.23|653.83|0
1651826290000|2022-05-06 08:38:10|656.54|654.14|656.43|654.03|656.54|654.14|656.23|653.83|0
1651826300000|2022-05-06 08:38:20|656.03|653.63|656.03|653.63|656.14|653.74|655.93|653.53|0
1651826310000|2022-05-06 08:38:30|655.93|653.53|655.63|653.23|656.14|653.74|655.63|653.23|0
1651826320000|2022-05-06 08:38:40|655.43|653.03|655.63|653.23|655.73|653.33|655.43|653.03|0
1651826330000|2022-05-06 08:38:50|655.53|653.13|655.03|652.63|655.53|653.13|655.03|652.63|0
1651826340000|2022-05-06 08:39:00|654.83|652.43|655.63|653.23|655.63|653.23|654.83|652.43|0
1651826350000|2022-05-06 08:39:10|655.03|652.63|655.13|652.73|655.13|652.73|654.93|652.53|0
1651826360000|2022-05-06 08:39:20|655.43|653.03|655.83|653.43|655.83|653.43|655.23|652.83|0
1651826370000|2022-05-06 08:39:30|655.73|653.33|656.23|653.83|656.23|653.83|655.63|653.23|0
1651826380000|2022-05-06 08:39:40|655.83|653.43|655.73|653.33|656.03|653.63|655.73|653.33|0
1651826390000|2022-05-06 08:39:50|655.63|653.23|655.03|652.63|655.63|653.23|655.03|652.63|0
1651826400000|2022-05-06 08:40:00|655.63|653.23|655.23|652.83|655.63|653.23|655.13|652.73|0
1651826410000|2022-05-06 08:40:10|655.43|653.03|655.53|653.13|655.53|653.13|655.43|653.03|0
1651826420000|2022-05-06 08:40:20|655.43|653.03|656.03|653.63|656.03|653.63|655.43|653.03|0
1651826430000|2022-05-06 08:40:30|656.23|653.83|656.94|654.54|656.94|654.54|656.03|653.63|0
1651826440000|2022-05-06 08:40:40|656.63|654.23|656.83|654.43|656.94|654.54|656.63|654.23|0
1651826450000|2022-05-06 08:40:50|657.34|654.94|656.83|654.43|657.34|654.94|656.83|654.43|0
1651826460000|2022-05-06 08:41:00|657.03|654.63|657.03|654.63|657.23|654.83|656.83|654.43|0
1651826470000|2022-05-06 08:41:10|657.23|654.83|657.54|655.14|657.54|655.14|657.23|654.83|0
1651826480000|2022-05-06 08:41:20|657.94|655.54|657.84|655.44|658.04|655.64|657.84|655.44|0
1651826490000|2022-05-06 08:41:30|657.63|655.23|657.74|655.34|657.74|655.34|657.63|655.23|0
1651826500000|2022-05-06 08:41:40|657.84|655.44|657.84|655.44|657.84|655.44|657.84|655.44|0
1651826510000|2022-05-06 08:41:50|657.43|655.03|657.74|655.34|657.74|655.34|657.43|655.03|0
1651826520000|2022-05-06 08:42:00|657.63|655.23|656.83|654.43|657.63|655.23|656.83|654.43|0
1651826530000|2022-05-06 08:42:10|656.63|654.23|656.83|654.43|656.83|654.43|656.63|654.23|0
1651826540000|2022-05-06 08:42:20|657.14|654.74|657.43|655.03|657.43|655.03|657.14|654.74|0
1651826550000|2022-05-06 08:42:30|657.63|655.23|658.24|655.84|658.24|655.84|657.63|655.23|0
1651826560000|2022-05-06 08:42:40|658.14|655.74|658.04|655.64|658.14|655.74|657.83|655.43|0
1651826570000|2022-05-06 08:42:50|658.24|655.84|658.34|655.94|658.34|655.94|658.14|655.74|0
1651826580000|2022-05-06 08:43:00|658.24|655.84|658.64|656.24|658.64|656.24|658.14|655.74|0
1651826590000|2022-05-06 08:43:10|659.04|656.64|658.94|656.54|659.04|656.64|658.74|656.34|0
1651826600000|2022-05-06 08:43:20|658.44|656.04|658.24|655.84|658.44|656.04|658.24|655.84|0
1651826610000|2022-05-06 08:43:30|658.14|655.74|658.24|655.84|658.24|655.84|658.14|655.74|0
1651826620000|2022-05-06 08:43:40|658.04|655.64|657.83|655.43|658.04|655.64|657.83|655.43|0
1651826630000|2022-05-06 08:43:50|657.94|655.54|658.64|656.24|658.64|656.24|657.94|655.54|0
1651826640000|2022-05-06 08:44:00|658.44|656.04|658.14|655.74|658.44|656.04|658.14|655.74|0
1651826650000|2022-05-06 08:44:10|657.83|655.43|657.23|654.83|657.83|655.43|657.23|654.83|0
1651826660000|2022-05-06 08:44:20|657.43|655.03|657.03|654.63|657.43|655.03|657.03|654.63|0
1651826670000|2022-05-06 08:44:30|657.23|654.83|657.14|654.74|657.23|654.83|657.03|654.63|0
1651826680000|2022-05-06 08:44:40|657.03|654.63|658.24|655.84|658.24|655.84|657.03|654.63|0
1651826690000|2022-05-06 08:44:50|658.44|656.04|658.84|656.44|658.84|656.44|658.44|656.04|0
1651826700000|2022-05-06 08:45:00|658.74|656.34|659.24|656.84|659.24|656.84|658.64|656.24|0
1651826710000|2022-05-06 08:45:10|659.14|656.74|659.24|656.84|659.34|656.94|659.14|656.74|0
1651826720000|2022-05-06 08:45:20|659.44|657.04|659.04|656.64|659.44|657.04|658.84|656.44|0
1651826730000|2022-05-06 08:45:30|658.94|656.54|658.84|656.44|658.94|656.54|658.74|656.34|0
1651826740000|2022-05-06 08:45:40|659.04|656.64|659.04|656.64|659.44|657.04|659.04|656.64|0
1651826750000|2022-05-06 08:45:50|659.24|656.84|659.04|656.64|659.24|656.84|659.04|656.64|0
1651826760000|2022-05-06 08:46:00|658.64|656.24|658.24|655.84|658.64|656.24|658.03|655.63|0
1651826770000|2022-05-06 08:46:10|658.03|655.63|657.63|655.23|658.03|655.63|657.34|654.94|0
1651826780000|2022-05-06 08:46:20|657.54|655.14|657.03|654.63|657.63|655.23|657.03|654.63|0
1651826790000|2022-05-06 08:46:30|657.23|654.83|657.74|655.34|657.83|655.43|657.23|654.83|0
1651826800000|2022-05-06 08:46:40|657.54|655.14|657.23|654.83|657.54|655.14|657.23|654.83|0
1651826810000|2022-05-06 08:46:50|657.63|655.23|657.23|654.83|657.74|655.34|657.23|654.83|0
1651826820000|2022-05-06 08:47:00|657.54|655.14|657.14|654.74|657.54|655.14|657.14|654.74|0
1651826830000|2022-05-06 08:47:10|657.23|654.83|657.43|655.03|657.43|655.03|657.23|654.83|0
1651826840000|2022-05-06 08:47:20|657.63|655.23|656.93|654.53|657.63|655.23|656.93|654.53|0
1651826850000|2022-05-06 08:47:30|657.03|654.63|656.63|654.23|657.03|654.63|656.63|654.23|0
1651826860000|2022-05-06 08:47:40|657.14|654.74|656.93|654.53|657.54|655.14|656.83|654.43|0
1651826870000|2022-05-06 08:47:50|656.53|654.13|656.23|653.83|656.63|654.23|656.23|653.83|0
1651826880000|2022-05-06 08:48:00|656.43|654.03|656.33|653.93|656.43|654.03|656.23|653.83|0
1651826890000|2022-05-06 08:48:10|656.23|653.83|656.33|653.93|656.33|653.93|656.03|653.63|0
1651826900000|2022-05-06 08:48:20|656.23|653.83|656.43|654.03|656.43|654.03|656.23|653.83|0
1651826910000|2022-05-06 08:48:30|656.53|654.13|658.23|655.83|658.23|655.83|656.53|654.13|0
1651826920000|2022-05-06 08:48:40|658.44|656.04|658.54|656.14|658.54|656.14|658.14|655.74|0
1651826930000|2022-05-06 08:48:50|658.74|656.34|658.23|655.83|658.84|656.44|658.23|655.83|0
1651826940000|2022-05-06 08:49:00|657.34|654.94|656.93|654.53|657.63|655.23|656.93|654.53|0
1651826950000|2022-05-06 08:49:10|657.23|654.83|657.54|655.14|657.54|655.14|657.23|654.83|0
1651826960000|2022-05-06 08:49:20|657.83|655.43|658.23|655.83|658.23|655.83|657.83|655.43|0
1651826970000|2022-05-06 08:49:30|658.94|656.54|658.64|656.24|658.94|656.54|658.64|656.24|0
1651826980000|2022-05-06 08:49:40|658.34|655.94|659.04|656.64|659.04|656.64|658.34|655.94|0
1651826990000|2022-05-06 08:49:50|658.74|656.34|658.23|655.83|658.74|656.34|658.23|655.83|0
1651827000000|2022-05-06 08:50:00|658.03|655.63|658.94|656.54|658.94|656.54|658.03|655.63|0
1651827010000|2022-05-06 08:50:10|659.04|656.64|658.84|656.44|659.04|656.64|658.64|656.24|0
1651827020000|2022-05-06 08:50:20|658.64|656.24|658.64|656.24|658.64|656.24|658.64|656.24|0
1651827030000|2022-05-06 08:50:30|658.54|656.14|658.34|655.94|658.54|656.14|658.34|655.94|0
1651827040000|2022-05-06 08:50:40|658.23|655.83|657.94|655.54|658.34|655.94|657.94|655.54|0
1651827050000|2022-05-06 08:50:50|657.83|655.43|659.04|656.64|659.04|656.64|657.83|655.43|0
1651827060000|2022-05-06 08:51:00|659.24|656.84|659.74|657.34|660.04|657.64|659.24|656.84|0
1651827070000|2022-05-06 08:51:10|659.84|657.44|659.95|657.55|659.95|657.55|659.84|657.44|0
1651827080000|2022-05-06 08:51:20|660.24|657.84|660.64|658.24|660.64|658.24|660.24|657.84|0
1651827090000|2022-05-06 08:51:30|660.55|658.15|660.24|657.84|660.64|658.24|660.24|657.84|0
1651827100000|2022-05-06 08:51:40|660.55|658.15|660.04|657.64|660.55|658.15|660.04|657.64|0
1651827110000|2022-05-06 08:51:50|660.24|657.84|660.35|657.95|660.35|657.95|660.04|657.64|0
1651827120000|2022-05-06 08:52:00|660.24|657.84|660.75|658.35|660.75|658.35|660.15|657.75|0
1651827130000|2022-05-06 08:52:10|661.15|658.75|660.55|658.15|661.15|658.75|660.44|658.04|0
1651827140000|2022-05-06 08:52:20|659.74|657.34|659.44|657.04|659.74|657.34|659.24|656.84|0
1651827150000|2022-05-06 08:52:30|659.24|656.84|659.54|657.14|659.54|657.14|659.14|656.74|0
1651827160000|2022-05-06 08:52:40|659.94|657.54|659.54|657.14|659.94|657.54|659.54|657.14|0
1651827170000|2022-05-06 08:52:50|659.34|656.94|659.74|657.34|659.74|657.34|659.34|656.94|0
1651827180000|2022-05-06 08:53:00|659.64|657.24|659.84|657.44|659.94|657.54|659.64|657.24|0
1651827190000|2022-05-06 08:53:10|659.94|657.54|660.44|658.04|660.55|658.15|659.94|657.54|0
1651827200000|2022-05-06 08:53:20|660.64|658.24|660.24|657.84|660.64|658.24|660.24|657.84|0
1651827210000|2022-05-06 08:53:30|660.64|658.24|662.25|659.85|662.25|659.85|660.64|658.24|0
1651827220000|2022-05-06 08:53:40|662.66|660.26|662.66|660.26|662.66|660.26|662.66|660.26|0
1651827230000|2022-05-06 08:53:50|662.56|660.16|662.76|660.36|662.76|660.36|662.56|660.16|0
1651827240000|2022-05-06 08:54:00|662.66|660.26|663.46|661.06|663.46|661.06|662.66|660.26|0
1651827250000|2022-05-06 08:54:10|663.37|660.97|663.26|660.86|663.37|660.97|663.26|660.86|0
1651827260000|2022-05-06 08:54:20|663.77|661.37|664.27|661.87|664.27|661.87|663.77|661.37|0
1651827270000|2022-05-06 08:54:30|664.67|662.27|665.88|663.48|665.88|663.48|664.67|662.27|0
1651827280000|2022-05-06 08:54:40|666.19|663.79|667.09|664.69|667.09|664.69|666.19|663.79|0
1651827290000|2022-05-06 08:54:50|666.59|664.19|666.39|663.99|666.69|664.29|666.39|663.99|0
1651827300000|2022-05-06 08:55:00|666.89|664.49|665.88|663.48|666.89|664.49|665.58|663.18|0
1651827310000|2022-05-06 08:55:10|665.99|663.59|665.68|663.28|665.99|663.59|665.68|663.28|0
1651827320000|2022-05-06 08:55:20|665.58|663.18|665.28|662.88|665.58|663.18|665.18|662.78|0
1651827330000|2022-05-06 08:55:30|665.48|663.08|665.28|662.88|665.48|663.08|665.28|662.88|0
1651827340000|2022-05-06 08:55:40|665.18|662.78|664.67|662.27|665.18|662.78|664.67|662.27|0
1651827350000|2022-05-06 08:55:50|664.47|662.07|664.27|661.87|664.47|662.07|664.27|661.87|0
1651827360000|2022-05-06 08:56:00|664.37|661.97|664.17|661.77|664.47|662.07|664.07|661.67|0
1651827370000|2022-05-06 08:56:10|663.86|661.46|664.27|661.87|664.27|661.87|663.86|661.46|0
1651827380000|2022-05-06 08:56:20|664.47|662.07|664.87|662.47|665.28|662.88|664.47|662.07|0
1651827390000|2022-05-06 08:56:30|664.47|662.07|664.07|661.67|664.47|662.07|663.97|661.57|0
1651827400000|2022-05-06 08:56:40|663.66|661.26|663.66|661.26|663.66|661.26|663.46|661.06|0
1651827410000|2022-05-06 08:56:50|663.46|661.06|663.06|660.66|663.46|661.06|663.06|660.66|0
1651827420000|2022-05-06 08:57:00|662.96|660.56|663.06|660.66|663.06|660.66|662.96|660.56|0
1651827430000|2022-05-06 08:57:10|662.86|660.46|662.86|660.46|662.86|660.46|662.86|660.46|0
1651827440000|2022-05-06 08:57:20|662.66|660.26|662.76|660.36|662.76|660.36|662.66|660.26|0
1651827450000|2022-05-06 08:57:30|662.66|660.26|662.45|660.05|662.66|660.26|662.25|659.85|0
1651827460000|2022-05-06 08:57:40|662.36|659.96|662.36|659.96|662.36|659.96|662.36|659.96|0
1651827470000|2022-05-06 08:57:50|662.25|659.85|662.25|659.85|662.36|659.96|662.25|659.85|0
1651827480000|2022-05-06 08:58:00|662.66|660.26|662.86|660.46|662.86|660.46|662.66|660.26|0
1651827490000|2022-05-06 08:58:10|662.96|660.56|663.06|660.66|663.06|660.66|662.86|660.46|0
1651827500000|2022-05-06 08:58:20|663.66|661.26|663.86|661.46|663.86|661.46|662.86|660.46|0
1651827510000|2022-05-06 08:58:30|664.27|661.87|664.37|661.97|664.47|662.07|664.27|661.87|0
1651827520000|2022-05-06 08:58:40|664.27|661.87|664.47|662.07|664.47|662.07|664.17|661.77|0
1651827530000|2022-05-06 08:58:50|664.67|662.27|664.27|661.87|664.67|662.27|664.27|661.87|0
1651827540000|2022-05-06 08:59:00|664.07|661.67|663.86|661.46|664.07|661.67|663.86|661.46|0
1651827550000|2022-05-06 08:59:10|664.07|661.67|664.07|661.67|664.07|661.67|663.97|661.57|0
1651827560000|2022-05-06 08:59:20|664.47|662.07|665.18|662.78|665.18|662.78|664.27|661.87|0
1651827570000|2022-05-06 08:59:30|664.67|662.27|665.28|662.88|665.38|662.98|664.67|662.27|0
1651827580000|2022-05-06 08:59:40|665.48|663.08|665.48|663.08|665.48|663.08|665.48|663.08|0
1651827590000|2022-05-06 08:59:50|665.38|662.98|665.38|662.98|665.58|663.18|665.38|662.98|0
1651827600000|2022-05-06 09:00:00|665.88|663.48|664.27|661.87|665.88|663.48|664.27|661.87|0
1651827610000|2022-05-06 09:00:10|664.47|662.07|664.27|661.87|664.67|662.27|664.07|661.67|0
1651827620000|2022-05-06 09:00:20|664.47|662.07|664.87|662.47|664.87|662.47|664.47|662.07|0
1651827630000|2022-05-06 09:00:30|664.98|662.58|665.27|662.87|665.27|662.87|664.98|662.58|0
1651827640000|2022-05-06 09:00:40|665.18|662.78|664.67|662.27|665.18|662.78|664.67|662.27|0
1651827650000|2022-05-06 09:00:50|664.57|662.17|664.67|662.27|664.67|662.27|664.47|662.07|0
1651827660000|2022-05-06 09:01:00|665.48|663.08|665.27|662.87|665.48|663.08|665.27|662.87|0
1651827670000|2022-05-06 09:01:10|665.38|662.98|665.27|662.87|665.38|662.98|665.27|662.87|0
1651827680000|2022-05-06 09:01:20|665.18|662.78|665.27|662.87|665.58|663.18|665.18|662.78|0
1651827690000|2022-05-06 09:01:30|665.38|662.98|665.48|663.08|666.28|663.88|665.38|662.98|0
1651827700000|2022-05-06 09:01:40|665.88|663.48|665.68|663.28|665.88|663.48|665.68|663.28|0
1651827710000|2022-05-06 09:01:50|665.58|663.18|665.98|663.58|665.98|663.58|665.48|663.08|0
1651827720000|2022-05-06 09:02:00|665.68|663.28|666.97|664.57|666.97|664.57|665.68|663.28|0
1651827730000|2022-05-06 09:02:10|667.17|664.77|666.57|664.17|667.17|664.77|666.57|664.17|0
1651827740000|2022-05-06 09:02:20|666.37|663.97|666.37|663.97|666.37|663.97|666.37|663.97|0
1651827750000|2022-05-06 09:02:30|666.57|664.17|666.88|664.48|666.88|664.48|666.27|663.87|0
1651827760000|2022-05-06 09:02:40|667.17|664.77|667.28|664.88|667.28|664.88|666.97|664.57|0
1651827770000|2022-05-06 09:02:50|667.38|664.98|666.57|664.17|667.38|664.98|666.57|664.17|0
1651827780000|2022-05-06 09:03:00|666.77|664.37|666.17|663.77|666.77|664.37|666.17|663.77|0
1651827790000|2022-05-06 09:03:10|665.97|663.57|664.96|662.56|665.97|663.57|664.96|662.56|0
1651827800000|2022-05-06 09:03:20|665.56|663.16|665.56|663.16|665.56|663.16|665.56|663.16|0
1651827810000|2022-05-06 09:03:30|665.16|662.76|665.36|662.96|665.36|662.96|665.06|662.66|0
1651827820000|2022-05-06 09:03:40|665.56|663.16|665.26|662.86|665.67|663.27|665.26|662.86|0
1651827830000|2022-05-06 09:03:50|665.47|663.07|665.56|663.16|665.56|663.16|665.36|662.96|0
1651827840000|2022-05-06 09:04:00|665.67|663.27|665.67|663.27|665.97|663.57|665.67|663.27|0
1651827850000|2022-05-06 09:04:10|665.56|663.16|665.36|662.96|665.56|663.16|665.36|662.96|0
1651827860000|2022-05-06 09:04:20|664.96|662.56|664.36|661.96|664.96|662.56|664.36|661.96|0
1651827870000|2022-05-06 09:04:30|664.56|662.16|664.15|661.75|664.56|662.16|664.15|661.75|0
1651827880000|2022-05-06 09:04:40|663.95|661.55|663.75|661.35|663.95|661.55|663.75|661.35|0
1651827890000|2022-05-06 09:04:50|663.95|661.55|663.95|661.55|663.95|661.55|663.95|661.55|0
1651827900000|2022-05-06 09:05:00|663.75|661.35|663.55|661.15|663.75|661.35|663.45|661.05|0
1651827910000|2022-05-06 09:05:10|663.35|660.95|663.45|661.05|663.55|661.15|663.35|660.95|0
1651827920000|2022-05-06 09:05:20|663.95|661.55|663.86|661.46|663.95|661.55|663.75|661.35|0
1651827930000|2022-05-06 09:05:30|663.75|661.35|663.95|661.55|663.95|661.55|663.75|661.35|0
1651827940000|2022-05-06 09:05:40|663.75|661.35|663.66|661.26|663.95|661.55|663.66|661.26|0
1651827950000|2022-05-06 09:05:50|663.75|661.35|663.95|661.55|663.95|661.55|663.75|661.35|0
1651827960000|2022-05-06 09:06:00|664.35|661.95|664.15|661.75|664.35|661.95|663.95|661.55|0
1651827970000|2022-05-06 09:06:10|664.26|661.86|664.35|661.95|664.35|661.95|664.26|661.86|0
1651827980000|2022-05-06 09:06:20|664.26|661.86|664.35|661.95|664.35|661.95|664.26|661.86|0
1651827990000|2022-05-06 09:06:30|664.76|662.36|663.95|661.55|664.76|662.36|663.95|661.55|0
1651828000000|2022-05-06 09:06:40|664.06|661.66|664.26|661.86|664.35|661.95|664.06|661.66|0
1651828010000|2022-05-06 09:06:50|664.15|661.75|664.26|661.86|664.26|661.86|664.15|661.75|0
1651828020000|2022-05-06 09:07:00|664.35|661.95|664.66|662.26|664.66|662.26|664.35|661.95|0
1651828030000|2022-05-06 09:07:10|664.56|662.16|664.46|662.06|664.66|662.26|664.46|662.06|0
1651828040000|2022-05-06 09:07:20|664.56|662.16|664.56|662.16|664.56|662.16|664.46|662.06|0
1651828050000|2022-05-06 09:07:30|664.66|662.26|665.16|662.76|665.16|662.76|664.66|662.26|0
1651828060000|2022-05-06 09:07:40|665.06|662.66|664.96|662.56|665.06|662.66|664.86|662.46|0
1651828070000|2022-05-06 09:07:50|665.16|662.76|665.56|663.16|665.56|663.16|665.16|662.76|0
1651828080000|2022-05-06 09:08:00|665.76|663.36|665.76|663.36|665.76|663.36|665.46|663.06|0
1651828090000|2022-05-06 09:08:10|667.17|664.77|667.58|665.18|667.58|665.18|667.17|664.77|0
1651828100000|2022-05-06 09:08:20|667.37|664.97|667.58|665.18|667.58|665.18|667.37|664.97|0
1651828110000|2022-05-06 09:08:30|667.17|664.77|667.78|665.38|667.78|665.38|667.17|664.77|0
1651828120000|2022-05-06 09:08:40|667.68|665.28|667.58|665.18|667.68|665.28|667.58|665.18|0
1651828130000|2022-05-06 09:08:50|667.37|664.97|667.17|664.77|667.37|664.97|666.97|664.57|0
1651828140000|2022-05-06 09:09:00|666.97|664.57|666.47|664.07|666.97|664.57|666.47|664.07|0
1651828150000|2022-05-06 09:09:10|666.57|664.17|666.97|664.57|666.97|664.57|666.57|664.17|0
1651828160000|2022-05-06 09:09:20|666.77|664.37|666.77|664.37|666.77|664.37|666.77|664.37|0
1651828170000|2022-05-06 09:09:30|666.87|664.47|666.87|664.47|666.87|664.47|666.87|664.47|0
1651828180000|2022-05-06 09:09:40|666.97|664.57|667.28|664.88|667.28|664.88|666.97|664.57|0
1651828190000|2022-05-06 09:09:50|667.17|664.77|666.97|664.57|667.17|664.77|666.57|664.17|0
1651828200000|2022-05-06 09:10:00|667.17|664.77|666.67|664.27|667.17|664.77|666.57|664.17|0
1651828210000|2022-05-06 09:10:10|666.37|663.97|666.27|663.87|666.37|663.97|666.27|663.87|0
1651828220000|2022-05-06 09:10:20|665.96|663.56|665.76|663.36|665.96|663.56|665.76|663.36|0
1651828230000|2022-05-06 09:10:30|665.96|663.56|665.76|663.36|665.96|663.56|665.76|663.36|0
1651828240000|2022-05-06 09:10:40|665.87|663.47|666.27|663.87|666.27|663.87|665.87|663.47|0
1651828250000|2022-05-06 09:10:50|666.57|664.17|666.47|664.07|666.57|664.17|666.47|664.07|0
1651828260000|2022-05-06 09:11:00|666.16|663.76|666.16|663.76|666.37|663.97|666.16|663.76|0
1651828270000|2022-05-06 09:11:10|666.07|663.67|665.16|662.76|666.07|663.67|665.16|662.76|0
1651828280000|2022-05-06 09:11:20|665.06|662.66|665.16|662.76|665.16|662.76|665.06|662.66|0
1651828290000|2022-05-06 09:11:30|665.36|662.96|665.96|663.56|665.96|663.56|665.16|662.76|0
1651828300000|2022-05-06 09:11:40|665.56|663.16|665.46|663.06|665.56|663.16|665.46|663.06|0
1651828310000|2022-05-06 09:11:50|665.16|662.76|665.16|662.76|665.56|663.16|665.16|662.76|0
1651828320000|2022-05-06 09:12:00|665.06|662.66|664.96|662.56|665.67|663.27|664.96|662.56|0
1651828330000|2022-05-06 09:12:10|665.06|662.66|664.96|662.56|665.16|662.76|664.96|662.56|0
1651828340000|2022-05-06 09:12:20|665.16|662.76|665.06|662.66|665.16|662.76|664.96|662.56|0
1651828350000|2022-05-06 09:12:30|664.96|662.56|663.95|661.55|664.96|662.56|663.65|661.25|0
1651828360000|2022-05-06 09:12:40|663.75|661.35|663.95|661.55|663.95|661.55|663.75|661.35|0
1651828370000|2022-05-06 09:12:50|663.75|661.35|664.26|661.86|664.55|662.15|663.75|661.35|0
1651828380000|2022-05-06 09:13:00|663.95|661.55|664.76|662.36|664.76|662.36|663.95|661.55|0
1651828390000|2022-05-06 09:13:10|664.86|662.46|665.26|662.86|665.26|662.86|664.86|662.46|0
1651828400000|2022-05-06 09:13:20|665.16|662.76|666.16|663.76|666.16|663.76|665.16|662.76|0
1651828410000|2022-05-06 09:13:30|666.07|663.67|666.16|663.76|666.16|663.76|666.07|663.67|0
1651828420000|2022-05-06 09:13:40|666.37|663.97|666.57|664.17|666.57|664.17|666.37|663.97|0
1651828430000|2022-05-06 09:13:50|666.67|664.27|667.17|664.77|667.17|664.77|666.57|664.17|0
1651828440000|2022-05-06 09:14:00|667.07|664.67|666.97|664.57|667.17|664.77|666.97|664.57|0
1651828450000|2022-05-06 09:14:10|667.07|664.67|666.37|663.97|667.07|664.67|666.37|663.97|0
1651828460000|2022-05-06 09:14:20|666.27|663.87|666.37|663.97|666.47|664.07|666.27|663.87|0
1651828470000|2022-05-06 09:14:30|666.57|664.17|666.57|664.17|666.57|664.17|666.57|664.17|0
1651828480000|2022-05-06 09:14:40|666.47|664.07|666.37|663.97|666.57|664.17|666.37|663.97|0
1651828490000|2022-05-06 09:14:50|666.27|663.87|665.96|663.56|666.27|663.87|665.96|663.56|0
1651828500000|2022-05-06 09:15:00|666.27|663.87|666.27|663.87|666.37|663.97|666.27|663.87|0
1651828510000|2022-05-06 09:15:10|666.16|663.76|666.97|664.57|666.97|664.57|666.16|663.76|0
1651828520000|2022-05-06 09:15:20|667.37|664.97|667.17|664.77|667.37|664.97|667.17|664.77|0
1651828530000|2022-05-06 09:15:30|666.57|664.17|665.87|663.47|666.57|664.17|665.87|663.47|0
1651828540000|2022-05-06 09:15:40|665.96|663.56|665.76|663.36|666.36|663.96|665.76|663.36|0
1651828550000|2022-05-06 09:15:50|665.96|663.56|666.16|663.76|666.16|663.76|665.96|663.56|0
1651828560000|2022-05-06 09:16:00|665.56|663.16|665.16|662.76|665.56|663.16|665.16|662.76|0
1651828570000|2022-05-06 09:16:10|665.26|662.86|665.36|662.96|665.56|663.16|665.26|662.86|0
1651828580000|2022-05-06 09:16:20|665.66|663.26|665.96|663.56|665.96|663.56|665.66|663.26|0
1651828590000|2022-05-06 09:16:30|665.87|663.47|666.16|663.76|666.16|663.76|665.87|663.47|0
1651828600000|2022-05-06 09:16:40|666.47|664.07|666.57|664.17|666.57|664.17|666.36|663.96|0
1651828610000|2022-05-06 09:16:50|666.77|664.37|667.37|664.97|667.37|664.97|666.77|664.37|0
1651828620000|2022-05-06 09:17:00|668.78|666.38|668.89|666.49|668.89|666.49|668.38|665.98|0
1651828630000|2022-05-06 09:17:10|668.78|666.38|669.39|666.99|669.39|666.99|668.78|666.38|0
1651828640000|2022-05-06 09:17:20|669.19|666.79|668.98|666.58|669.19|666.79|668.98|666.58|0
1651828650000|2022-05-06 09:17:30|669.29|666.89|669.19|666.79|669.29|666.89|669.19|666.79|0
1651828660000|2022-05-06 09:17:40|669.29|666.89|669.49|667.09|669.49|667.09|669.29|666.89|0
1651828670000|2022-05-06 09:17:50|668.98|666.58|669.19|666.79|669.19|666.79|668.98|666.58|0
1651828680000|2022-05-06 09:18:00|668.98|666.58|669.39|666.99|669.39|666.99|668.78|666.38|0
1651828690000|2022-05-06 09:18:10|669.19|666.79|669.99|667.59|669.99|667.59|669.19|666.79|0
1651828700000|2022-05-06 09:18:20|670.3|667.9|670.4|668|670.4|668|669.99|667.59|0
1651828710000|2022-05-06 09:18:30|670.6|668.2|670.8|668.4|670.8|668.4|670.6|668.2|0
1651828720000|2022-05-06 09:18:40|670.7|668.3|670.4|668|670.7|668.3|670.4|668|0
1651828730000|2022-05-06 09:18:50|670.3|667.9|670.1|667.7|670.3|667.9|669.99|667.59|0
1651828740000|2022-05-06 09:19:00|669.99|667.59|669.69|667.29|669.99|667.59|669.69|667.29|0
1651828750000|2022-05-06 09:19:10|669.79|667.39|669.39|666.99|669.79|667.39|669.39|666.99|0
1651828760000|2022-05-06 09:19:20|669.59|667.19|669.19|666.79|669.59|667.19|669.19|666.79|0
1651828770000|2022-05-06 09:19:30|669.39|666.99|669.79|667.39|670.2|667.8|669.39|666.99|0
1651828780000|2022-05-06 09:19:40|669.99|667.59|670.3|667.9|670.3|667.9|669.99|667.59|0
1651828790000|2022-05-06 09:19:50|670.2|667.8|669.19|666.79|670.2|667.8|669.19|666.79|0
1651828800000|2022-05-06 09:20:00|669.39|666.99|668.78|666.38|669.39|666.99|668.78|666.38|0
1651828810000|2022-05-06 09:20:10|668.69|666.29|668.58|666.18|668.78|666.38|668.58|666.18|0
1651828820000|2022-05-06 09:20:20|668.48|666.08|668.28|665.88|668.58|666.18|668.28|665.88|0
1651828830000|2022-05-06 09:20:30|668.18|665.78|667.57|665.17|668.18|665.78|667.57|665.17|0
1651828840000|2022-05-06 09:20:40|667.37|664.97|667.07|664.67|667.37|664.97|666.77|664.37|0
1651828850000|2022-05-06 09:20:50|667.37|664.97|667.37|664.97|667.37|664.97|667.37|664.97|0
1651828860000|2022-05-06 09:21:00|667.68|665.28|668.08|665.68|668.08|665.68|667.68|665.28|0
1651828870000|2022-05-06 09:21:10|668.18|665.78|668.28|665.88|668.28|665.88|668.18|665.78|0
1651828880000|2022-05-06 09:21:20|668.18|665.78|668.08|665.68|668.18|665.78|667.77|665.37|0
1651828890000|2022-05-06 09:21:30|667.77|665.37|668.58|666.18|668.58|666.18|667.77|665.37|0
1651828900000|2022-05-06 09:21:40|668.38|665.98|668.78|666.38|668.98|666.58|668.38|665.98|0
1651828910000|2022-05-06 09:21:50|669.79|667.39|670.19|667.79|670.19|667.79|669.79|667.39|0
1651828920000|2022-05-06 09:22:00|670.4|668|670.4|668|670.6|668.2|670.4|668|0
1651828930000|2022-05-06 09:22:10|670.6|668.2|670.4|668|670.6|668.2|670.19|667.79|0
1651828940000|2022-05-06 09:22:20|670.6|668.2|670.6|668.2|670.6|668.2|670.6|668.2|0
1651828950000|2022-05-06 09:22:30|670.7|668.3|671|668.6|671|668.6|670.6|668.2|0
1651828960000|2022-05-06 09:22:40|670.8|668.4|670.8|668.4|670.8|668.4|670.8|668.4|0
1651828970000|2022-05-06 09:22:50|671.2|668.8|671.41|669.01|671.41|669.01|671|668.6|0
1651828980000|2022-05-06 09:23:00|671.61|669.21|672.01|669.61|672.01|669.61|671.61|669.21|0
1651828990000|2022-05-06 09:23:10|671.81|669.41|671.81|669.41|672.01|669.61|671.81|669.41|0
1651829000000|2022-05-06 09:23:20|672.01|669.61|672.62|670.22|672.62|670.22|672.01|669.61|0
1651829010000|2022-05-06 09:23:30|672.82|670.42|673.02|670.62|673.02|670.62|672.62|670.22|0
1651829020000|2022-05-06 09:23:40|673.13|670.73|673.02|670.62|673.13|670.73|673.02|670.62|0
1651829030000|2022-05-06 09:23:50|673.43|671.03|673.43|671.03|673.63|671.23|673.43|671.03|0
1651829040000|2022-05-06 09:24:00|673.23|670.83|672.82|670.42|673.23|670.83|672.82|670.42|0
1651829050000|2022-05-06 09:24:10|672.72|670.32|672.32|669.92|672.72|670.32|672.32|669.92|0
1651829060000|2022-05-06 09:24:20|671.81|669.41|671.92|669.52|671.92|669.52|671.81|669.41|0
1651829070000|2022-05-06 09:24:30|671.81|669.41|671.61|669.21|671.81|669.41|671.61|669.21|0
1651829080000|2022-05-06 09:24:40|671.81|669.41|672.01|669.61|672.01|669.61|671.81|669.41|0
1651829090000|2022-05-06 09:24:50|672.42|670.02|672.52|670.12|672.62|670.22|672.42|670.02|0
1651829100000|2022-05-06 09:25:00|672.42|670.02|672.21|669.81|672.42|670.02|671.61|669.21|0
1651829110000|2022-05-06 09:25:10|672.62|670.22|672.01|669.61|672.62|670.22|672.01|669.61|0
1651829120000|2022-05-06 09:25:20|672.12|669.72|672.01|669.61|672.21|669.81|672.01|669.61|0
1651829130000|2022-05-06 09:25:30|671.92|669.52|671.81|669.41|672.01|669.61|671.81|669.41|0
1651829140000|2022-05-06 09:25:40|671.41|669.01|671.2|668.8|671.41|669.01|671.2|668.8|0
1651829150000|2022-05-06 09:25:50|671.41|669.01|671.41|669.01|671.41|669.01|671.41|669.01|0
1651829160000|2022-05-06 09:26:00|671.2|668.8|671.11|668.71|671.2|668.8|671.11|668.71|0
1651829170000|2022-05-06 09:26:10|671.2|668.8|671.41|669.01|671.41|669.01|671.2|668.8|0
1651829180000|2022-05-06 09:26:20|671.2|668.8|671.71|669.31|671.71|669.31|671.2|668.8|0
1651829190000|2022-05-06 09:26:30|671.61|669.21|671.61|669.21|671.81|669.41|671.61|669.21|0
1651829200000|2022-05-06 09:26:40|671.81|669.41|672.01|669.61|672.01|669.61|671.81|669.41|0
1651829210000|2022-05-06 09:26:50|672.82|670.42|673.33|670.93|673.33|670.93|672.82|670.42|0
1651829220000|2022-05-06 09:27:00|673.02|670.62|673.33|670.93|673.33|670.93|673.02|670.62|0
1651829230000|2022-05-06 09:27:10|672.93|670.53|672.21|669.81|673.02|670.62|672.21|669.81|0
1651829240000|2022-05-06 09:27:20|672.01|669.61|672.01|669.61|672.01|669.61|672.01|669.61|0
1651829250000|2022-05-06 09:27:30|671.61|669.21|671.61|669.21|671.81|669.41|671.61|669.21|0
1651829260000|2022-05-06 09:27:40|671.51|669.11|671.71|669.31|671.71|669.31|671.51|669.11|0
1651829270000|2022-05-06 09:27:50|672.01|669.61|671.81|669.41|672.42|670.02|671.81|669.41|0
1651829280000|2022-05-06 09:28:00|671.61|669.21|672.21|669.81|672.21|669.81|671.61|669.21|0
1651829290000|2022-05-06 09:28:10|672.52|670.12|673.13|670.73|673.13|670.73|672.42|670.02|0
1651829300000|2022-05-06 09:28:20|673.53|671.13|673.23|670.83|673.53|671.13|673.13|670.73|0
1651829310000|2022-05-06 09:28:30|673.33|670.93|673.43|671.03|673.43|671.03|673.33|670.93|0
1651829320000|2022-05-06 09:28:40|673.33|670.93|673.13|670.73|673.43|671.03|673.13|670.73|0
1651829330000|2022-05-06 09:28:50|672.72|670.32|671.81|669.41|672.72|670.32|671.81|669.41|0
1651829340000|2022-05-06 09:29:00|671.41|669.01|671.51|669.11|671.51|669.11|671.41|669.01|0
1651829350000|2022-05-06 09:29:10|671.61|669.21|671.61|669.21|671.61|669.21|671.51|669.11|0
1651829360000|2022-05-06 09:29:20|671.81|669.41|671.51|669.11|671.81|669.41|671.51|669.11|0
1651829370000|2022-05-06 09:29:30|671.61|669.21|671.81|669.41|671.81|669.41|671.61|669.21|0
1651829380000|2022-05-06 09:29:40|672.01|669.61|671.81|669.41|672.01|669.61|671.71|669.31|0
1651829390000|2022-05-06 09:29:50|672.21|669.81|672.62|670.22|672.62|670.22|672.21|669.81|0
1651829400000|2022-05-06 09:30:00|673.02|670.62|672.62|670.22|673.02|670.62|672.62|670.22|0
1651829410000|2022-05-06 09:30:10|672.21|669.81|671.81|669.41|672.21|669.81|671.61|669.21|0
1651829420000|2022-05-06 09:30:20|671.71|669.31|671.81|669.41|671.81|669.41|671.71|669.31|0
1651829430000|2022-05-06 09:30:30|672.12|669.72|671.61|669.21|672.12|669.72|671.61|669.21|0
1651829440000|2022-05-06 09:30:40|671.51|669.11|671.4|669|671.51|669.11|671.4|669|0
1651829450000|2022-05-06 09:30:50|671.31|668.91|671|668.6|671.31|668.91|671|668.6|0
1651829460000|2022-05-06 09:31:00|670.8|668.4|670.8|668.4|671|668.6|670.8|668.4|0
1651829470000|2022-05-06 09:31:10|670.39|667.99|670.19|667.79|670.39|667.99|670.19|667.79|0
1651829490000|2022-05-06 09:31:30|669.99|667.59|669.38|666.98|669.99|667.59|669.18|666.78|0
1651829500000|2022-05-06 09:31:40|669.59|667.19|669.79|667.39|669.79|667.39|669.49|667.09|0
1651829510000|2022-05-06 09:31:50|669.59|667.19|669.79|667.39|669.79|667.39|669.59|667.19|0
1651829520000|2022-05-06 09:32:00|669.99|667.59|669.59|667.19|669.99|667.59|669.59|667.19|0
1651829530000|2022-05-06 09:32:10|668.98|666.58|668.98|666.58|668.98|666.58|668.58|666.18|0
1651829540000|2022-05-06 09:32:20|668.58|666.18|668.17|665.77|668.78|666.38|668.17|665.77|0
1651829550000|2022-05-06 09:32:30|668.28|665.88|668.17|665.77|668.38|665.98|668.17|665.77|0
1651829560000|2022-05-06 09:32:40|668.38|665.98|667.77|665.37|668.38|665.98|667.77|665.37|0
1651829570000|2022-05-06 09:32:50|667.88|665.48|667.88|665.48|667.97|665.57|667.77|665.37|0
1651829580000|2022-05-06 09:33:00|667.77|665.37|667.97|665.57|667.97|665.57|667.67|665.27|0
1651829590000|2022-05-06 09:33:10|668.17|665.77|667.57|665.17|668.17|665.77|667.57|665.17|0
1651829600000|2022-05-06 09:33:20|667.77|665.37|667.77|665.37|667.77|665.37|667.77|665.37|0
1651829610000|2022-05-06 09:33:30|667.97|665.57|667.27|664.87|668.17|665.77|667.27|664.87|0
1651829620000|2022-05-06 09:33:40|667.17|664.77|666.96|664.56|667.17|664.77|666.76|664.36|0
1651829630000|2022-05-06 09:33:50|667.07|664.67|666.76|664.36|667.07|664.67|666.76|664.36|0
1651829640000|2022-05-06 09:34:00|666.96|664.56|667.07|664.67|667.17|664.77|666.96|664.56|0
1651829650000|2022-05-06 09:34:10|666.96|664.56|667.27|664.87|667.27|664.87|666.96|664.56|0
1651829660000|2022-05-06 09:34:20|667.17|664.77|666.87|664.47|667.17|664.77|666.76|664.36|0
1651829670000|2022-05-06 09:34:30|666.76|664.36|667.07|664.67|667.07|664.67|666.76|664.36|0
1651829680000|2022-05-06 09:34:40|667.37|664.97|666.96|664.56|667.37|664.97|666.96|664.56|0
1651829690000|2022-05-06 09:34:50|667.07|664.67|667.17|664.77|667.37|664.97|667.07|664.67|0
1651829700000|2022-05-06 09:35:00|667.07|664.67|667.07|664.67|667.07|664.67|667.07|664.67|0
1651829710000|2022-05-06 09:35:10|666.96|664.56|668.08|665.68|668.08|665.68|666.96|664.56|0
1651829720000|2022-05-06 09:35:20|667.97|665.57|667.88|665.48|667.97|665.57|667.88|665.48|0
1651829730000|2022-05-06 09:35:30|667.57|665.17|667.57|665.17|667.57|665.17|667.57|665.17|0
1651829740000|2022-05-06 09:35:40|667.67|665.27|667.88|665.48|667.88|665.48|667.57|665.17|0
1651829750000|2022-05-06 09:35:50|667.77|665.37|667.77|665.37|667.77|665.37|667.77|665.37|0
1651829760000|2022-05-06 09:36:00|667.87|665.47|668.17|665.77|668.17|665.77|667.87|665.47|0
1651829770000|2022-05-06 09:36:10|667.97|665.57|667.97|665.57|667.97|665.57|667.97|665.57|0
1651829780000|2022-05-06 09:36:20|668.08|665.68|667.77|665.37|668.08|665.68|667.17|664.77|0
1651829790000|2022-05-06 09:36:30|668.08|665.68|668.37|665.97|668.37|665.97|668.08|665.68|0
1651829800000|2022-05-06 09:36:40|668.58|666.18|668.98|666.58|668.98|666.58|668.37|665.97|0
1651829810000|2022-05-06 09:36:50|668.88|666.48|669.18|666.78|669.18|666.78|668.88|666.48|0
1651829820000|2022-05-06 09:37:00|669.08|666.68|668.58|666.18|669.08|666.68|668.58|666.18|0
1651829830000|2022-05-06 09:37:10|668.68|666.28|668.98|666.58|668.98|666.58|668.68|666.28|0
1651829840000|2022-05-06 09:37:20|669.18|666.78|669.18|666.78|669.18|666.78|668.98|666.58|0
1651829850000|2022-05-06 09:37:30|668.58|666.18|668.17|665.77|668.58|666.18|668.17|665.77|0
1651829860000|2022-05-06 09:37:40|667.77|665.37|667.57|665.17|667.77|665.37|667.57|665.17|0
1651829870000|2022-05-06 09:37:50|667.77|665.37|667.97|665.57|667.97|665.57|667.67|665.27|0
1651829880000|2022-05-06 09:38:00|668.17|665.77|668.28|665.88|668.37|665.97|668.17|665.77|0
1651829890000|2022-05-06 09:38:10|668.08|665.68|667.16|664.76|668.08|665.68|667.16|664.76|0
1651829900000|2022-05-06 09:38:20|666.76|664.36|666.56|664.16|666.87|664.47|666.56|664.16|0
1651829910000|2022-05-06 09:38:30|666.67|664.27|666.76|664.36|666.76|664.36|666.46|664.06|0
1651829920000|2022-05-06 09:38:40|666.16|663.76|666.26|663.86|666.26|663.86|666.16|663.76|0
1651829930000|2022-05-06 09:38:50|666.36|663.96|665.96|663.56|666.36|663.96|665.96|663.56|0
1651829940000|2022-05-06 09:39:00|666.06|663.66|666.06|663.66|666.06|663.66|665.96|663.56|0
1651829950000|2022-05-06 09:39:10|665.96|663.56|666.26|663.86|666.26|663.86|665.96|663.56|0
1651829960000|2022-05-06 09:39:20|666.36|663.96|665.66|663.26|666.36|663.96|665.66|663.26|0
1651829970000|2022-05-06 09:39:30|665.35|662.95|665.15|662.75|665.35|662.95|665.15|662.75|0
1651829980000|2022-05-06 09:39:40|664.95|662.55|665.46|663.06|665.46|663.06|664.95|662.55|0
1651829990000|2022-05-06 09:39:50|665.26|662.86|665.15|662.75|665.35|662.95|665.15|662.75|0
1651830000000|2022-05-06 09:40:00|664.75|662.35|664.35|661.95|664.75|662.35|664.35|661.95|0
1651830010000|2022-05-06 09:40:10|664.55|662.15|664.95|662.55|664.95|662.55|664.55|662.15|0
1651830020000|2022-05-06 09:40:20|665.15|662.75|665.26|662.86|665.35|662.95|665.15|662.75|0
1651830030000|2022-05-06 09:40:30|665.55|663.15|665.75|663.35|665.86|663.46|665.55|663.15|0
1651830040000|2022-05-06 09:40:40|665.66|663.26|665.35|662.95|665.66|663.26|665.26|662.86|0
1651830050000|2022-05-06 09:40:50|665.46|663.06|664.95|662.55|665.55|663.15|664.95|662.55|0
1651830060000|2022-05-06 09:41:00|665.35|662.95|665.55|663.15|665.55|663.15|665.35|662.95|0
1651830070000|2022-05-06 09:41:10|665.66|663.26|666.36|663.96|666.36|663.96|665.66|663.26|0
1651830080000|2022-05-06 09:41:20|666.26|663.86|666.06|663.66|666.46|664.06|666.06|663.66|0
1651830090000|2022-05-06 09:41:30|665.96|663.56|665.75|663.35|665.96|663.56|665.75|663.35|0
1651830100000|2022-05-06 09:41:40|665.66|663.26|664.95|662.55|665.66|663.26|664.95|662.55|0
1651830110000|2022-05-06 09:41:50|665.15|662.75|664.55|662.15|665.15|662.75|664.55|662.15|0
1651830120000|2022-05-06 09:42:00|664.65|662.25|664.75|662.35|664.85|662.45|664.65|662.25|0
1651830130000|2022-05-06 09:42:10|664.85|662.45|664.85|662.45|664.85|662.45|664.85|662.45|0
1651830140000|2022-05-06 09:42:20|664.95|662.55|664.95|662.55|664.95|662.55|664.95|662.55|0
1651830150000|2022-05-06 09:42:30|664.85|662.45|664.45|662.05|664.85|662.45|664.45|662.05|0
1651830160000|2022-05-06 09:42:40|664.55|662.15|664.55|662.15|664.75|662.35|664.55|662.15|0
1651830170000|2022-05-06 09:42:50|664.65|662.25|664.75|662.35|664.75|662.35|664.55|662.15|0
1651830180000|2022-05-06 09:43:00|664.95|662.55|665.46|663.06|665.46|663.06|664.95|662.55|0
1651830190000|2022-05-06 09:43:10|665.55|663.15|665.55|663.15|665.55|663.15|665.55|663.15|0
1651830200000|2022-05-06 09:43:20|665.66|663.26|665.66|663.26|665.66|663.26|665.55|663.15|0
1651830210000|2022-05-06 09:43:30|665.75|663.35|665.95|663.55|665.95|663.55|665.75|663.35|0
1651830220000|2022-05-06 09:43:40|665.75|663.35|665.46|663.06|665.75|663.35|665.35|662.95|0
1651830230000|2022-05-06 09:43:50|665.55|663.15|665.46|663.06|665.55|663.15|665.46|663.06|0
1651830240000|2022-05-06 09:44:00|665.35|662.95|665.35|662.95|665.35|662.95|665.15|662.75|0
1651830250000|2022-05-06 09:44:10|665.25|662.85|665.15|662.75|665.25|662.85|665.15|662.75|0
1651830260000|2022-05-06 09:44:20|665.25|662.85|665.35|662.95|665.35|662.95|665.25|662.85|0
1651830270000|2022-05-06 09:44:30|665.55|663.15|665.35|662.95|665.55|663.15|665.25|662.85|0
1651830280000|2022-05-06 09:44:40|665.15|662.75|664.95|662.55|665.15|662.75|664.95|662.55|0
1651830290000|2022-05-06 09:44:50|664.55|662.15|664.45|662.05|664.55|662.15|664.45|662.05|0
1651830300000|2022-05-06 09:45:00|664.34|661.94|664.55|662.15|664.55|662.15|664.34|661.94|0
1651830310000|2022-05-06 09:45:10|664.45|662.05|664.34|661.94|664.55|662.15|664.34|661.94|0
1651830320000|2022-05-06 09:45:20|664.25|661.85|663.54|661.14|664.25|661.85|663.54|661.14|0
1651830330000|2022-05-06 09:45:30|664.34|661.94|664.05|661.65|664.34|661.94|664.05|661.65|0
1651830340000|2022-05-06 09:45:40|663.85|661.45|663.24|660.84|663.85|661.45|663.24|660.84|0
1651830350000|2022-05-06 09:45:50|663.54|661.14|663.04|660.64|663.54|661.14|663.04|660.64|0
1651830360000|2022-05-06 09:46:00|662.84|660.44|662.84|660.44|662.84|660.44|662.54|660.14|0
1651830370000|2022-05-06 09:46:10|662.94|660.54|662.94|660.54|663.14|660.74|662.94|660.54|0
1651830380000|2022-05-06 09:46:20|662.84|660.44|662.54|660.14|662.94|660.54|662.54|660.14|0
1651830390000|2022-05-06 09:46:30|662.24|659.84|662.44|660.04|662.44|660.04|662.24|659.84|0
1651830400000|2022-05-06 09:46:40|662.24|659.84|662.64|660.24|662.64|660.24|662.13|659.73|0
1651830410000|2022-05-06 09:46:50|662.33|659.93|662.13|659.73|662.33|659.93|662.13|659.73|0
1651830420000|2022-05-06 09:47:00|661.93|659.53|661.73|659.33|661.93|659.53|661.73|659.33|0
1651830430000|2022-05-06 09:47:10|661.93|659.53|661.93|659.53|661.93|659.53|661.84|659.44|0
1651830440000|2022-05-06 09:47:20|661.53|659.13|661.53|659.13|661.64|659.24|661.53|659.13|0
1651830450000|2022-05-06 09:47:30|661.64|659.24|661.93|659.53|661.93|659.53|661.64|659.24|0
1651830460000|2022-05-06 09:47:40|661.84|659.44|662.33|659.93|662.33|659.93|661.84|659.44|0
1651830470000|2022-05-06 09:47:50|662.44|660.04|662.24|659.84|662.54|660.14|662.24|659.84|0
1651830480000|2022-05-06 09:48:00|662.13|659.73|661.93|659.53|662.13|659.73|661.93|659.53|0
1651830490000|2022-05-06 09:48:10|661.84|659.44|660.93|658.53|661.84|659.44|660.93|658.53|0
1651830500000|2022-05-06 09:48:20|661.33|658.93|661.73|659.33|661.73|659.33|661.13|658.73|0
1651830510000|2022-05-06 09:48:30|661.93|659.53|661.73|659.33|662.24|659.84|661.73|659.33|0
1651830520000|2022-05-06 09:48:40|661.93|659.53|661.93|659.53|661.93|659.53|661.93|659.53|0
1651830530000|2022-05-06 09:48:50|662.24|659.84|662.74|660.34|662.74|660.34|662.24|659.84|0
1651830540000|2022-05-06 09:49:00|662.64|660.24|662.53|660.13|662.64|660.24|662.33|659.93|0
1651830550000|2022-05-06 09:49:10|662.94|660.54|663.54|661.14|663.54|661.14|662.94|660.54|0
1651830560000|2022-05-06 09:49:20|663.64|661.24|663.94|661.54|663.94|661.54|663.54|661.14|0
1651830570000|2022-05-06 09:49:30|664.05|661.65|664.34|661.94|664.34|661.94|664.05|661.65|0
1651830580000|2022-05-06 09:49:40|664.54|662.14|664.25|661.85|664.54|662.14|664.25|661.85|0
1651830590000|2022-05-06 09:49:50|664.14|661.74|663.54|661.14|664.14|661.74|663.54|661.14|0
1651830600000|2022-05-06 09:50:00|663.64|661.24|662.94|660.54|663.64|661.24|662.94|660.54|0
1651830610000|2022-05-06 09:50:10|663.34|660.94|663.24|660.84|663.34|660.94|663.24|660.84|0
1651830620000|2022-05-06 09:50:20|663.34|660.94|664.25|661.85|664.25|661.85|663.34|660.94|0
1651830630000|2022-05-06 09:50:30|663.94|661.54|664.05|661.65|664.05|661.65|663.64|661.24|0
1651830640000|2022-05-06 09:50:40|663.94|661.54|663.14|660.74|663.94|661.54|663.14|660.74|0
1651830650000|2022-05-06 09:50:50|662.84|660.44|662.33|659.93|662.84|660.44|662.33|659.93|0
1651830660000|2022-05-06 09:51:00|662.13|659.73|662.44|660.04|662.53|660.13|662.13|659.73|0
1651830670000|2022-05-06 09:51:10|662.53|660.13|662.13|659.73|662.53|660.13|662.04|659.64|0
1651830680000|2022-05-06 09:51:20|661.93|659.53|662.33|659.93|662.33|659.93|661.93|659.53|0
1651830690000|2022-05-06 09:51:30|662.24|659.84|662.94|660.54|662.94|660.54|662.24|659.84|0
1651830700000|2022-05-06 09:51:40|663.14|660.74|663.44|661.04|663.44|661.04|663.14|660.74|0
1651830710000|2022-05-06 09:51:50|663.54|661.14|663.64|661.24|663.84|661.44|663.54|661.14|0
1651830720000|2022-05-06 09:52:00|663.44|661.04|663.14|660.74|663.44|661.04|662.94|660.54|0
1651830730000|2022-05-06 09:52:10|663.24|660.84|663.44|661.04|663.44|661.04|663.24|660.84|0
1651830740000|2022-05-06 09:52:20|663.74|661.34|663.74|661.34|663.74|661.34|663.54|661.14|0
1651830750000|2022-05-06 09:52:30|663.54|661.14|663.44|661.04|663.64|661.24|663.44|661.04|0
1651830760000|2022-05-06 09:52:40|663.14|660.74|662.44|660.04|663.14|660.74|662.44|660.04|0
1651830770000|2022-05-06 09:52:50|662.53|660.13|662.44|660.04|662.53|660.13|662.44|660.04|0
1651830780000|2022-05-06 09:53:00|662.33|659.93|662.53|660.13|662.53|660.13|662.24|659.84|0
1651830790000|2022-05-06 09:53:10|662.73|660.33|662.04|659.64|662.73|660.33|662.04|659.64|0
1651830800000|2022-05-06 09:53:20|661.93|659.53|662.13|659.73|662.24|659.84|661.93|659.53|0
1651830810000|2022-05-06 09:53:30|662.24|659.84|662.33|659.93|662.33|659.93|662.24|659.84|0
1651830820000|2022-05-06 09:53:40|662.64|660.24|662.64|660.24|662.94|660.54|662.64|660.24|0
1651830830000|2022-05-06 09:53:50|662.73|660.33|662.64|660.24|662.73|660.33|662.64|660.24|0
1651830840000|2022-05-06 09:54:00|662.13|659.73|661.33|658.93|662.64|660.24|661.33|658.93|0
1651830850000|2022-05-06 09:54:10|661.53|659.13|661.53|659.13|661.53|659.13|661.33|658.93|0
1651830860000|2022-05-06 09:54:20|661.43|659.03|661.33|658.93|661.53|659.13|661.33|658.93|0
1651830870000|2022-05-06 09:54:30|661.13|658.73|661.03|658.63|661.13|658.73|660.93|658.53|0
1651830880000|2022-05-06 09:54:40|661.13|658.73|660.63|658.23|661.13|658.73|660.63|658.23|0
1651830890000|2022-05-06 09:54:50|660.53|658.13|660.53|658.13|660.63|658.23|660.53|658.13|0
1651830900000|2022-05-06 09:55:00|660.73|658.33|661.33|658.93|661.33|658.93|660.73|658.33|0
1651830910000|2022-05-06 09:55:10|661.53|659.13|661.53|659.13|661.53|659.13|661.23|658.83|0
1651830920000|2022-05-06 09:55:20|661.43|659.03|661.73|659.33|661.73|659.33|661.43|659.03|0
1651830930000|2022-05-06 09:55:30|661.33|658.93|661.53|659.13|661.53|659.13|661.33|658.93|0
1651830940000|2022-05-06 09:55:40|661.73|659.33|662.13|659.73|662.44|660.04|661.73|659.33|0
1651830950000|2022-05-06 09:55:50|662.24|659.84|662.64|660.24|662.64|660.24|662.04|659.64|0
1651830960000|2022-05-06 09:56:00|662.04|659.64|661.53|659.13|662.04|659.64|661.43|659.03|0
1651830970000|2022-05-06 09:56:10|661.33|658.93|660.83|658.43|661.33|658.93|660.73|658.33|0
1651830980000|2022-05-06 09:56:20|660.73|658.33|661.33|658.93|661.33|658.93|660.73|658.33|0
1651830990000|2022-05-06 09:56:30|661.13|658.73|661.53|659.13|661.63|659.23|661.13|658.73|0
1651831000000|2022-05-06 09:56:40|661.63|659.23|661.63|659.23|661.63|659.23|661.63|659.23|0
1651831010000|2022-05-06 09:56:50|661.93|659.53|662.13|659.73|662.13|659.73|661.93|659.53|0
1651831020000|2022-05-06 09:57:00|661.63|659.23|661.63|659.23|661.73|659.33|661.63|659.23|0
1651831030000|2022-05-06 09:57:10|661.73|659.33|661.03|658.63|661.73|659.33|660.93|658.53|0
1651831040000|2022-05-06 09:57:20|661.43|659.03|661.33|658.93|661.43|659.03|661.13|658.73|0
1651831050000|2022-05-06 09:57:30|661.23|658.83|661.63|659.23|661.63|659.23|661.23|658.83|0
1651831060000|2022-05-06 09:57:40|661.73|659.33|662.13|659.73|662.13|659.73|661.73|659.33|0
1651831070000|2022-05-06 09:57:50|661.63|659.23|661.83|659.43|661.83|659.43|661.33|658.93|0
1651831080000|2022-05-06 09:58:00|661.73|659.33|660.43|658.03|661.73|659.33|660.32|657.92|0
1651831090000|2022-05-06 09:58:10|660.32|657.92|660.23|657.83|660.53|658.13|660.23|657.83|0
1651831100000|2022-05-06 09:58:20|660.73|658.33|660.73|658.33|660.93|658.53|660.73|658.33|0
1651831110000|2022-05-06 09:58:30|660.83|658.43|660.12|657.72|660.83|658.43|659.72|657.32|0
1651831120000|2022-05-06 09:58:40|659.92|657.52|659.72|657.32|660.03|657.63|659.72|657.32|0
1651831130000|2022-05-06 09:58:50|659.52|657.12|659.63|657.23|659.63|657.23|659.52|657.12|0
1651831140000|2022-05-06 09:59:00|659.72|657.32|660.12|657.72|660.23|657.83|659.72|657.32|0
1651831150000|2022-05-06 09:59:10|660.32|657.92|659.52|657.12|660.32|657.92|659.52|657.12|0
1651831160000|2022-05-06 09:59:20|659.72|657.32|660.03|657.63|660.12|657.72|659.72|657.32|0
1651831170000|2022-05-06 09:59:30|659.43|657.03|659.92|657.52|659.92|657.52|659.43|657.03|0
1651831180000|2022-05-06 09:59:40|659.63|657.23|660.12|657.72|660.12|657.72|659.63|657.23|0
1651831190000|2022-05-06 09:59:50|660.32|657.92|660.23|657.83|660.32|657.92|660.23|657.83|0
1651831200000|2022-05-06 10:00:00|660.12|657.72|661.13|658.73|661.13|658.73|660.12|657.72|0
1651831210000|2022-05-06 10:00:10|660.73|658.33|660.73|658.33|660.73|658.33|660.52|658.12|0
1651831220000|2022-05-06 10:00:20|660.63|658.23|661.23|658.83|661.23|658.83|660.63|658.23|0
1651831230000|2022-05-06 10:00:30|661.13|658.73|661.93|659.53|662.13|659.73|661.13|658.73|0
1651831240000|2022-05-06 10:00:40|661.73|659.33|661.53|659.13|661.73|659.33|661.23|658.83|0
1651831250000|2022-05-06 10:00:50|661.43|659.03|660.83|658.43|661.43|659.03|660.52|658.12|0
1651831260000|2022-05-06 10:01:00|660.93|658.53|660.32|657.92|661.13|658.73|660.32|657.92|0
1651831270000|2022-05-06 10:01:10|660.12|657.72|660.52|658.12|660.52|658.12|660.12|657.72|0
1651831280000|2022-05-06 10:01:20|660.73|658.33|661.23|658.83|661.23|658.83|660.52|658.12|0
1651831290000|2022-05-06 10:01:30|661.33|658.93|662.73|660.33|662.73|660.33|661.33|658.93|0
1651831300000|2022-05-06 10:01:40|662.93|660.53|662.93|660.53|662.93|660.53|662.93|660.53|0
1651831310000|2022-05-06 10:01:50|663.04|660.64|663.13|660.73|663.13|660.73|663.04|660.64|0
1651831320000|2022-05-06 10:02:00|663.44|661.04|662.93|660.53|663.44|661.04|662.93|660.53|0
1651831330000|2022-05-06 10:02:10|662.44|660.04|663.24|660.84|663.24|660.84|662.44|660.04|0
1651831340000|2022-05-06 10:02:20|663.34|660.94|663.54|661.14|663.54|661.14|663.34|660.94|0
1651831350000|2022-05-06 10:02:30|663.34|660.94|663.13|660.73|663.34|660.94|663.13|660.73|0
1651831360000|2022-05-06 10:02:40|663.24|660.84|663.33|660.93|663.33|660.93|663.13|660.73|0
1651831370000|2022-05-06 10:02:50|663.13|660.73|662.33|659.93|663.13|660.73|662.13|659.73|0
1651831380000|2022-05-06 10:03:00|662.53|660.13|662.43|660.03|662.53|660.13|662.43|660.03|0
1651831390000|2022-05-06 10:03:10|662.33|659.93|661.53|659.13|662.33|659.93|661.53|659.13|0
1651831400000|2022-05-06 10:03:20|661.93|659.53|661.83|659.43|661.93|659.53|661.83|659.43|0
1651831410000|2022-05-06 10:03:30|661.93|659.53|661.43|659.03|661.93|659.53|661.43|659.03|0
1651831420000|2022-05-06 10:03:40|661.83|659.43|661.53|659.13|661.83|659.43|661.53|659.13|0
1651831430000|2022-05-06 10:03:50|661.73|659.33|661.63|659.23|661.83|659.43|661.63|659.23|0
1651831440000|2022-05-06 10:04:00|661.43|659.03|660.83|658.43|661.63|659.23|660.83|658.43|0
1651831450000|2022-05-06 10:04:10|661.13|658.73|661.43|659.03|661.43|659.03|661.13|658.73|0
1651831460000|2022-05-06 10:04:20|661.53|659.13|661.53|659.13|661.53|659.13|661.53|659.13|0
1651831470000|2022-05-06 10:04:30|661.73|659.33|661.73|659.33|661.83|659.43|661.73|659.33|0
1651831480000|2022-05-06 10:04:40|661.83|659.43|661.93|659.53|662.03|659.63|661.83|659.43|0
1651831490000|2022-05-06 10:04:50|662.23|659.83|662.53|660.13|662.53|660.13|662.23|659.83|0
1651831500000|2022-05-06 10:05:00|662.73|660.33|662.23|659.83|662.73|660.33|662.23|659.83|0
1651831510000|2022-05-06 10:05:10|661.93|659.53|662.23|659.83|662.23|659.83|661.93|659.53|0
1651831520000|2022-05-06 10:05:20|662.33|659.93|662.23|659.83|662.33|659.93|662.13|659.73|0
1651831530000|2022-05-06 10:05:30|662.13|659.73|662.03|659.63|662.33|659.93|661.93|659.53|0
1651831540000|2022-05-06 10:05:40|661.93|659.53|661.33|658.93|661.93|659.53|661.03|658.63|0
1651831550000|2022-05-06 10:05:50|661.13|658.73|660.72|658.32|661.13|658.73|660.72|658.32|0
1651831560000|2022-05-06 10:06:00|660.92|658.52|660.92|658.52|661.13|658.73|660.92|658.52|0
1651831570000|2022-05-06 10:06:10|661.13|658.73|661.13|658.73|661.23|658.83|661.13|658.73|0
1651831580000|2022-05-06 10:06:20|661.33|658.93|660.92|658.52|661.33|658.93|660.92|658.52|0
1651831590000|2022-05-06 10:06:30|660.83|658.43|660.83|658.43|661.13|658.73|660.83|658.43|0
1651831600000|2022-05-06 10:06:40|660.23|657.83|659.52|657.12|660.23|657.83|659.52|657.12|0
1651831610000|2022-05-06 10:06:50|659.83|657.43|660.12|657.72|660.12|657.72|659.83|657.43|0
1651831620000|2022-05-06 10:07:00|660.32|657.92|659.72|657.32|660.32|657.92|659.72|657.32|0
1651831630000|2022-05-06 10:07:10|659.83|657.43|660.52|658.12|660.52|658.12|659.72|657.32|0
1651831640000|2022-05-06 10:07:20|660.72|658.32|660.72|658.32|660.72|658.32|660.63|658.23|0
1651831650000|2022-05-06 10:07:30|660.83|658.43|661.12|658.72|661.12|658.72|660.83|658.43|0
1651831660000|2022-05-06 10:07:40|660.92|658.52|661.12|658.72|661.53|659.13|660.92|658.52|0
1651831670000|2022-05-06 10:07:50|660.92|658.52|662.33|659.93|662.33|659.93|660.92|658.52|0
1651831680000|2022-05-06 10:08:00|661.93|659.53|662.33|659.93|662.33|659.93|661.93|659.53|0
1651831690000|2022-05-06 10:08:10|662.23|659.83|662.53|660.13|662.53|660.13|662.13|659.73|0
1651831700000|2022-05-06 10:08:20|662.73|660.33|662.53|660.13|662.73|660.33|662.43|660.03|0
1651831710000|2022-05-06 10:08:30|662.84|660.44|663.13|660.73|663.13|660.73|662.84|660.44|0
1651831720000|2022-05-06 10:08:40|663.33|660.93|663.33|660.93|663.33|660.93|663.33|660.93|0
1651831730000|2022-05-06 10:08:50|663.53|661.13|663.94|661.54|663.94|661.54|663.33|660.93|0
1651831740000|2022-05-06 10:09:00|663.64|661.24|663.94|661.54|663.94|661.54|663.53|661.13|0
1651831750000|2022-05-06 10:09:10|664.04|661.64|664.34|661.94|664.34|661.94|664.04|661.64|0
1651831760000|2022-05-06 10:09:20|664.14|661.74|664.34|661.94|664.34|661.94|664.14|661.74|0
1651831770000|2022-05-06 10:09:30|664.24|661.84|664.14|661.74|664.24|661.84|664.14|661.74|0
1651831780000|2022-05-06 10:09:40|664.34|661.94|664.54|662.14|664.54|662.14|664.34|661.94|0
1651831790000|2022-05-06 10:09:50|664.64|662.24|664.44|662.04|664.64|662.24|664.44|662.04|0
1651831800000|2022-05-06 10:10:00|664.34|661.94|664.74|662.34|664.74|662.34|664.34|661.94|0
1651831810000|2022-05-06 10:10:10|664.64|662.24|665.25|662.85|665.25|662.85|664.64|662.24|0
1651831820000|2022-05-06 10:10:20|665.34|662.94|665.34|662.94|665.55|663.15|665.34|662.94|0
1651831830000|2022-05-06 10:10:30|665.55|663.15|664.94|662.54|665.55|663.15|664.94|662.54|0
1651831840000|2022-05-06 10:10:40|664.74|662.34|664.14|661.74|664.85|662.45|664.14|661.74|0
1651831850000|2022-05-06 10:10:50|663.94|661.54|663.84|661.44|663.94|661.54|663.73|661.33|0
1651831860000|2022-05-06 10:11:00|663.53|661.13|663.53|661.13|663.53|661.13|663.24|660.84|0
1651831870000|2022-05-06 10:11:10|663.73|661.33|663.94|661.54|663.94|661.54|663.73|661.33|0
1651831880000|2022-05-06 10:11:20|663.73|661.33|663.33|660.93|663.73|661.33|663.33|660.93|0
1651831890000|2022-05-06 10:11:30|663.53|661.13|663.04|660.64|663.53|661.13|663.04|660.64|0
1651831900000|2022-05-06 10:11:40|663.13|660.73|662.93|660.53|663.13|660.73|662.93|660.53|0
1651831910000|2022-05-06 10:11:50|662.73|660.33|662.93|660.53|662.93|660.53|662.43|660.03|0
1651831920000|2022-05-06 10:12:00|662.73|660.33|663.13|660.73|663.13|660.73|662.73|660.33|0
1651831930000|2022-05-06 10:12:10|662.93|660.53|662.93|660.53|662.93|660.53|662.93|660.53|0
1651831940000|2022-05-06 10:12:20|663.04|660.64|663.33|660.93|663.33|660.93|662.93|660.53|0
1651831950000|2022-05-06 10:12:30|663.24|660.84|663.04|660.64|663.24|660.84|663.04|660.64|0
1651831960000|2022-05-06 10:12:40|663.13|660.73|662.53|660.13|663.13|660.73|662.53|660.13|0
1651831970000|2022-05-06 10:12:50|662.23|659.83|662.23|659.83|662.23|659.83|661.93|659.53|0
1651831980000|2022-05-06 10:13:00|662.73|660.33|663.53|661.13|663.53|661.13|662.73|660.33|0
1651831990000|2022-05-06 10:13:10|664.14|661.74|664.74|662.34|664.74|662.34|664.14|661.74|0
1651832000000|2022-05-06 10:13:20|664.84|662.44|666.25|663.85|666.25|663.85|664.84|662.44|0
1651832010000|2022-05-06 10:13:30|666.75|664.35|666.95|664.55|666.95|664.55|666.45|664.05|0
1651832020000|2022-05-06 10:13:40|666.86|664.46|667.26|664.86|667.26|664.86|666.86|664.46|0
1651832030000|2022-05-06 10:13:50|667.96|665.56|666.75|664.35|667.96|665.56|666.75|664.35|0
1651832040000|2022-05-06 10:14:00|666.25|663.85|666.05|663.65|666.25|663.85|665.95|663.55|0
1651832050000|2022-05-06 10:14:10|665.54|663.14|665.54|663.14|665.54|663.14|665.54|663.14|0
1651832060000|2022-05-06 10:14:20|665.65|663.25|665.95|663.55|665.95|663.55|665.54|663.14|0
1651832070000|2022-05-06 10:14:30|666.15|663.75|666.15|663.75|666.25|663.85|666.15|663.75|0
1651832080000|2022-05-06 10:14:40|666.25|663.85|665.85|663.45|666.35|663.95|665.85|663.45|0
1651832090000|2022-05-06 10:14:50|666.15|663.75|665.34|662.94|666.35|663.95|665.34|662.94|0
1651832100000|2022-05-06 10:15:00|665.54|663.14|665.34|662.94|665.54|663.14|665.34|662.94|0
1651832110000|2022-05-06 10:15:10|665.54|663.14|665.75|663.35|665.75|663.35|665.54|663.14|0
1651832120000|2022-05-06 10:15:20|665.54|663.14|665.85|663.45|665.85|663.45|665.54|663.14|0
1651832130000|2022-05-06 10:15:30|666.15|663.75|665.75|663.35|666.15|663.75|665.54|663.14|0
1651832140000|2022-05-06 10:15:40|665.54|663.14|665.34|662.94|665.75|663.35|665.34|662.94|0
1651832150000|2022-05-06 10:15:50|665.14|662.74|665.14|662.74|665.14|662.74|665.14|662.74|0
1651832160000|2022-05-06 10:16:00|664.94|662.54|665.34|662.94|665.34|662.94|664.94|662.54|0
1651832170000|2022-05-06 10:16:10|665.25|662.85|665.25|662.85|665.25|662.85|665.25|662.85|0
1651832180000|2022-05-06 10:16:20|665.34|662.94|665.45|663.05|665.54|663.14|665.34|662.94|0
1651832190000|2022-05-06 10:16:30|665.34|662.94|665.45|663.05|665.54|663.14|665.34|662.94|0
1651832200000|2022-05-06 10:16:40|665.34|662.94|665.14|662.74|665.34|662.94|665.14|662.74|0
1651832210000|2022-05-06 10:16:50|665.04|662.64|665.25|662.85|665.25|662.85|664.94|662.54|0
1651832220000|2022-05-06 10:17:00|665.14|662.74|665.34|662.94|665.34|662.94|665.04|662.64|0
1651832230000|2022-05-06 10:17:10|665.54|663.14|665.65|663.25|665.74|663.34|665.54|663.14|0
1651832240000|2022-05-06 10:17:20|665.74|663.34|665.95|663.55|666.25|663.85|665.74|663.34|0
1651832250000|2022-05-06 10:17:30|666.25|663.85|666.05|663.65|666.25|663.85|665.95|663.55|0
1651832260000|2022-05-06 10:17:40|665.95|663.55|665.65|663.25|665.95|663.55|665.65|663.25|0
1651832270000|2022-05-06 10:17:50|665.85|663.45|666.15|663.75|666.15|663.75|665.85|663.45|0
1651832280000|2022-05-06 10:18:00|666.05|663.65|666.95|664.55|666.95|664.55|666.05|663.65|0
1651832290000|2022-05-06 10:18:10|667.06|664.66|666.95|664.55|667.15|664.75|666.86|664.46|0
1651832300000|2022-05-06 10:18:20|667.15|664.75|667.36|664.96|667.36|664.96|666.95|664.55|0
1651832310000|2022-05-06 10:18:30|667.15|664.75|667.36|664.96|667.56|665.16|667.15|664.75|0
1651832320000|2022-05-06 10:18:40|667.15|664.75|667.86|665.46|667.86|665.46|667.15|664.75|0
1651832330000|2022-05-06 10:18:50|667.76|665.36|667.15|664.75|667.96|665.56|667.15|664.75|0
1651832340000|2022-05-06 10:19:00|667.06|664.66|666.75|664.35|667.06|664.66|666.75|664.35|0
1651832350000|2022-05-06 10:19:10|666.55|664.15|666.05|663.65|666.55|664.15|666.05|663.65|0
1651832360000|2022-05-06 10:19:20|665.74|663.34|666.15|663.75|666.15|663.75|665.74|663.34|0
1651832370000|2022-05-06 10:19:30|665.54|663.14|665.34|662.94|665.85|663.45|665.14|662.74|0
1651832380000|2022-05-06 10:19:40|665.25|662.85|665.25|662.85|665.34|662.94|665.25|662.85|0
1651832390000|2022-05-06 10:19:50|665.34|662.94|665.54|663.14|665.54|663.14|665.34|662.94|0
1651832400000|2022-05-06 10:20:00|665.45|663.05|665.25|662.85|665.45|663.05|665.25|662.85|0
1651832410000|2022-05-06 10:20:10|664.94|662.54|665.14|662.74|665.14|662.74|664.94|662.54|0
1651832420000|2022-05-06 10:20:20|664.74|662.34|664.34|661.94|664.74|662.34|664.34|661.94|0
1651832430000|2022-05-06 10:20:30|663.93|661.53|664.13|661.73|664.13|661.73|663.84|661.44|0
1651832440000|2022-05-06 10:20:40|664.04|661.64|663.93|661.53|664.13|661.73|663.93|661.53|0
1651832450000|2022-05-06 10:20:50|663.73|661.33|664.13|661.73|664.13|661.73|663.64|661.24|0
1651832460000|2022-05-06 10:21:00|664.34|661.94|665.14|662.74|665.24|662.84|664.34|661.94|0
1651832470000|2022-05-06 10:21:10|665.54|663.14|665.85|663.45|665.95|663.55|665.54|663.14|0
1651832480000|2022-05-06 10:21:20|666.15|663.75|665.24|662.84|666.15|663.75|665.24|662.84|0
1651832490000|2022-05-06 10:21:30|665.04|662.64|664.64|662.24|665.14|662.74|664.64|662.24|0
1651832500000|2022-05-06 10:21:40|664.54|662.14|664.64|662.24|664.64|662.24|664.54|662.14|0
1651832510000|2022-05-06 10:21:50|664.54|662.14|664.74|662.34|664.74|662.34|664.54|662.14|0
1651832520000|2022-05-06 10:22:00|664.94|662.54|664.34|661.94|664.94|662.54|664.34|661.94|0
1651832530000|2022-05-06 10:22:10|664.13|661.73|664.94|662.54|664.94|662.54|664.13|661.73|0
1651832540000|2022-05-06 10:22:20|665.14|662.74|664.94|662.54|665.14|662.74|664.84|662.44|0
1651832550000|2022-05-06 10:22:30|665.14|662.74|665.04|662.64|665.14|662.74|664.94|662.54|0
1651832560000|2022-05-06 10:22:40|664.94|662.54|665.14|662.74|665.14|662.74|664.94|662.54|0
1651832570000|2022-05-06 10:22:50|665.24|662.84|665.24|662.84|665.24|662.84|665.04|662.64|0
1651832580000|2022-05-06 10:23:00|665.14|662.74|664.54|662.14|665.14|662.74|664.54|662.14|0
1651832590000|2022-05-06 10:23:10|664.44|662.04|664.33|661.93|664.54|662.14|664.33|661.93|0
1651832600000|2022-05-06 10:23:20|664.74|662.34|664.74|662.34|664.74|662.34|664.74|662.34|0
1651832610000|2022-05-06 10:23:30|664.54|662.14|664.54|662.14|664.54|662.14|664.44|662.04|0
1651832620000|2022-05-06 10:23:40|664.44|662.04|664.44|662.04|664.54|662.14|664.33|661.93|0
1651832630000|2022-05-06 10:23:50|664.54|662.14|664.13|661.73|664.54|662.14|664.13|661.73|0
1651832640000|2022-05-06 10:24:00|664.24|661.84|663.13|660.73|664.24|661.84|663.13|660.73|0
1651832650000|2022-05-06 10:24:10|662.93|660.53|662.63|660.23|662.93|660.53|662.12|659.72|0
1651832660000|2022-05-06 10:24:20|662.73|660.33|662.83|660.43|662.83|660.43|662.53|660.13|0
1651832670000|2022-05-06 10:24:30|662.93|660.53|662.73|660.33|662.93|660.53|662.73|660.33|0
1651832680000|2022-05-06 10:24:40|663.53|661.13|663.63|661.23|663.84|661.44|663.53|661.13|0
1651832690000|2022-05-06 10:24:50|663.93|661.53|663.43|661.03|663.93|661.53|663.43|661.03|0
1651832700000|2022-05-06 10:25:00|663.23|660.83|663.33|660.93|663.33|660.93|663.23|660.83|0
1651832710000|2022-05-06 10:25:10|663.13|660.73|662.93|660.53|663.13|660.73|662.93|660.53|0
1651832720000|2022-05-06 10:25:20|662.53|660.13|662.63|660.23|662.63|660.23|662.32|659.92|0
1651832730000|2022-05-06 10:25:30|662.53|660.13|662.93|660.53|662.93|660.53|662.53|660.13|0
1651832740000|2022-05-06 10:25:40|662.73|660.33|662.73|660.33|662.83|660.43|662.73|660.33|0
1651832750000|2022-05-06 10:25:50|662.93|660.53|663.23|660.83|663.23|660.83|662.93|660.53|0
1651832760000|2022-05-06 10:26:00|663.33|660.93|663.23|660.83|663.33|660.93|663.23|660.83|0
1651832770000|2022-05-06 10:26:10|663.33|660.93|663.23|660.83|663.33|660.93|663.13|660.73|0
1651832780000|2022-05-06 10:26:20|662.93|660.53|662.63|660.23|662.93|660.53|662.63|660.23|0
1651832790000|2022-05-06 10:26:30|662.83|660.43|662.53|660.13|662.83|660.43|662.53|660.13|0
1651832800000|2022-05-06 10:26:40|662.63|660.23|662.93|660.53|662.93|660.53|662.63|660.23|0
1651832810000|2022-05-06 10:26:50|663.03|660.63|662.93|660.53|663.03|660.63|662.93|660.53|0
1651832820000|2022-05-06 10:27:00|662.83|660.43|662.32|659.92|662.83|660.43|662.23|659.83|0
1651832830000|2022-05-06 10:27:10|662.12|659.72|662.32|659.92|662.32|659.92|662.12|659.72|0
1651832840000|2022-05-06 10:27:20|662.23|659.83|661.83|659.43|662.23|659.83|661.72|659.32|0
1651832850000|2022-05-06 10:27:30|661.92|659.52|661.63|659.23|661.92|659.52|661.63|659.23|0
1651832860000|2022-05-06 10:27:40|661.52|659.12|661.42|659.02|661.52|659.12|661.42|659.02|0
1651832870000|2022-05-06 10:27:50|661.52|659.12|661.72|659.32|661.72|659.32|661.52|659.12|0
1651832880000|2022-05-06 10:28:00|661.83|659.43|661.52|659.12|661.83|659.43|661.52|659.12|0
1651832890000|2022-05-06 10:28:10|661.12|658.72|660.92|658.52|661.12|658.72|660.92|658.52|0
1651832900000|2022-05-06 10:28:20|661.12|658.72|661.12|658.72|661.12|658.72|661.12|658.72|0
1651832910000|2022-05-06 10:28:30|661.52|659.12|661.22|658.82|661.52|659.12|661.22|658.82|0
1651832920000|2022-05-06 10:28:40|661.32|658.92|661.22|658.82|661.42|659.02|661.22|658.82|0
1651832930000|2022-05-06 10:28:50|661.12|658.72|661.32|658.92|661.32|658.92|661.12|658.72|0
1651832940000|2022-05-06 10:29:00|661.02|658.62|660.92|658.52|661.02|658.62|660.92|658.52|0
1651832950000|2022-05-06 10:29:10|661.12|658.72|661.12|658.72|661.22|658.82|661.12|658.72|0
1651832960000|2022-05-06 10:29:20|661.02|658.62|661.12|658.72|661.12|658.72|661.02|658.62|0
1651832970000|2022-05-06 10:29:30|661.72|659.32|661.52|659.12|661.83|659.43|661.52|659.12|0
1651832980000|2022-05-06 10:29:40|661.62|659.22|661.32|658.92|661.62|659.22|661.32|658.92|0
1651832990000|2022-05-06 10:29:50|661.22|658.82|661.12|658.72|661.22|658.82|661.12|658.72|0
1651833000000|2022-05-06 10:30:00|661.22|658.82|660.22|657.82|661.22|658.82|660.22|657.82|0
1651833010000|2022-05-06 10:30:10|660.12|657.72|660.22|657.82|660.32|657.92|660.12|657.72|0
1651833020000|2022-05-06 10:30:20|660.32|657.92|660.02|657.62|660.32|657.92|659.82|657.42|0
1651833030000|2022-05-06 10:30:30|659.92|657.52|659.92|657.52|659.92|657.52|659.82|657.42|0
1651833040000|2022-05-06 10:30:40|660.12|657.72|660.12|657.72|660.22|657.82|660.12|657.72|0
1651833050000|2022-05-06 10:30:50|660.02|657.62|660.12|657.72|660.12|657.72|660.02|657.62|0
1651833060000|2022-05-06 10:31:00|659.92|657.52|660.22|657.82|660.22|657.82|659.92|657.52|0
1651833070000|2022-05-06 10:31:10|660.02|657.62|659.92|657.52|660.02|657.62|659.82|657.42|0
1651833080000|2022-05-06 10:31:20|660.12|657.72|659.31|656.91|660.12|657.72|659.31|656.91|0
1651833090000|2022-05-06 10:31:30|658.82|656.42|658.11|655.71|658.82|656.42|658.11|655.71|0
1651833100000|2022-05-06 10:31:40|658.31|655.91|658.82|656.42|658.82|656.42|658.31|655.91|0
1651833110000|2022-05-06 10:31:50|658.91|656.51|659.31|656.91|659.51|657.11|658.91|656.51|0
1651833120000|2022-05-06 10:32:00|659.51|657.11|659.51|657.11|659.51|657.11|659.51|657.11|0
1651833130000|2022-05-06 10:32:10|659.42|657.02|659.31|656.91|659.51|657.11|659.31|656.91|0
1651833140000|2022-05-06 10:32:20|659.22|656.82|659.11|656.71|659.22|656.82|658.91|656.51|0
1651833150000|2022-05-06 10:32:30|659.31|656.91|659.42|657.02|659.42|657.02|659.31|656.91|0
1651833160000|2022-05-06 10:32:40|659.51|657.11|659.62|657.22|659.62|657.22|659.31|656.91|0
1651833170000|2022-05-06 10:32:50|659.51|657.11|659.62|657.22|659.71|657.31|659.51|657.11|0
1651833180000|2022-05-06 10:33:00|659.51|657.11|660.32|657.92|660.32|657.92|659.51|657.11|0
1651833190000|2022-05-06 10:33:10|660.12|657.72|660.32|657.92|660.32|657.92|660.12|657.72|0
1651833200000|2022-05-06 10:33:20|660.52|658.12|660.92|658.52|660.92|658.52|660.42|658.02|0
1651833210000|2022-05-06 10:33:30|661.02|658.62|661.22|658.82|661.42|659.02|661.02|658.62|0
1651833220000|2022-05-06 10:33:40|661.42|659.02|661.62|659.22|661.72|659.32|661.32|658.92|0
1651833230000|2022-05-06 10:33:50|661.72|659.32|662.32|659.92|662.32|659.92|661.72|659.32|0
1651833240000|2022-05-06 10:34:00|662.23|659.83|661.92|659.52|662.23|659.83|661.72|659.32|0
1651833250000|2022-05-06 10:34:10|662.12|659.72|662.52|660.12|662.52|660.12|662.12|659.72|0
1651833260000|2022-05-06 10:34:20|662.23|659.83|662.23|659.83|662.43|660.03|662.23|659.83|0
1651833270000|2022-05-06 10:34:30|662.32|659.92|662.52|660.12|662.52|660.12|662.32|659.92|0
1651833280000|2022-05-06 10:34:40|662.43|660.03|662.32|659.92|662.43|660.03|662.23|659.83|0
1651833290000|2022-05-06 10:34:50|662.43|660.03|662.52|660.12|662.52|660.12|662.43|660.03|0
1651833300000|2022-05-06 10:35:00|662.63|660.23|662.63|660.23|662.72|660.32|662.52|660.12|0
1651833310000|2022-05-06 10:35:10|662.32|659.92|662.23|659.83|662.32|659.92|662.12|659.72|0
1651833320000|2022-05-06 10:35:20|662.32|659.92|662.43|660.03|662.43|660.03|662.32|659.92|0
1651833330000|2022-05-06 10:35:30|662.32|659.92|661.62|659.22|662.32|659.92|661.52|659.12|0
1651833340000|2022-05-06 10:35:40|662.02|659.62|662.02|659.62|662.12|659.72|662.02|659.62|0
1651833350000|2022-05-06 10:35:50|662.12|659.72|662.12|659.72|662.12|659.72|662.02|659.62|0
1651833360000|2022-05-06 10:36:00|662.32|659.92|662.92|660.52|662.92|660.52|662.32|659.92|0
1651833370000|2022-05-06 10:36:10|663.13|660.73|663.03|660.63|663.13|660.73|663.03|660.63|0
1651833380000|2022-05-06 10:36:20|663.33|660.93|662.92|660.52|663.33|660.93|662.92|660.52|0
1651833390000|2022-05-06 10:36:30|662.83|660.43|663.43|661.03|663.43|661.03|662.83|660.43|0
1651833400000|2022-05-06 10:36:40|663.53|661.13|663.93|661.53|663.93|661.53|663.53|661.13|0
1651833410000|2022-05-06 10:36:50|663.33|660.93|662.63|660.23|663.33|660.93|662.63|660.23|0
1651833420000|2022-05-06 10:37:00|662.72|660.32|663.43|661.03|663.43|661.03|662.72|660.32|0
1651833430000|2022-05-06 10:37:10|663.53|661.13|663.43|661.03|663.53|661.13|663.43|661.03|0
1651833440000|2022-05-06 10:37:20|663.33|660.93|663.43|661.03|663.53|661.13|663.33|660.93|0
1651833450000|2022-05-06 10:37:30|663.33|660.93|663.03|660.63|663.53|661.13|663.03|660.63|0
1651833460000|2022-05-06 10:37:40|663.12|660.72|662.72|660.32|663.12|660.72|662.72|660.32|0
1651833470000|2022-05-06 10:37:50|662.83|660.43|662.12|659.72|662.83|660.43|662.12|659.72|0
1651833480000|2022-05-06 10:38:00|661.92|659.52|661.82|659.42|661.92|659.52|661.82|659.42|0
1651833490000|2022-05-06 10:38:10|661.92|659.52|662.12|659.72|662.12|659.72|661.92|659.52|0
1651833500000|2022-05-06 10:38:20|661.92|659.52|662.22|659.82|662.22|659.82|661.92|659.52|0
1651833510000|2022-05-06 10:38:30|662.32|659.92|662.02|659.62|662.43|660.03|662.02|659.62|0
1651833520000|2022-05-06 10:38:40|661.62|659.22|661.12|658.72|661.62|659.22|661.12|658.72|0
1651833530000|2022-05-06 10:38:50|661.32|658.92|661.42|659.02|661.42|659.02|661.32|658.92|0
1651833540000|2022-05-06 10:39:00|661.22|658.82|661.22|658.82|661.42|659.02|661.22|658.82|0
1651833550000|2022-05-06 10:39:10|661.42|659.02|661.62|659.22|661.72|659.32|661.42|659.02|0
1651833560000|2022-05-06 10:39:20|661.72|659.32|661.92|659.52|661.92|659.52|661.72|659.32|0
1651833570000|2022-05-06 10:39:30|661.82|659.42|661.82|659.42|662.02|659.62|661.72|659.32|0
1651833580000|2022-05-06 10:39:40|661.72|659.32|661.52|659.12|661.72|659.32|661.32|658.92|0
1651833590000|2022-05-06 10:39:50|661.42|659.02|661.42|659.02|661.42|659.02|661.42|659.02|0
1651833600000|2022-05-06 10:40:00|661.22|658.82|661.42|659.02|661.42|659.02|661.22|658.82|0
1651833610000|2022-05-06 10:40:10|661.82|659.42|662.02|659.62|662.02|659.62|661.82|659.42|0
1651833620000|2022-05-06 10:40:20|661.92|659.52|662.32|659.92|662.32|659.92|661.92|659.52|0
1651833630000|2022-05-06 10:40:30|662.12|659.72|662.83|660.43|662.83|660.43|662.12|659.72|0
1651833640000|2022-05-06 10:40:40|662.92|660.52|662.72|660.32|662.92|660.52|662.72|660.32|0
1651833650000|2022-05-06 10:40:50|662.32|659.92|662.52|660.12|662.52|660.12|662.32|659.92|0
1651833660000|2022-05-06 10:41:00|662.63|660.23|662.63|660.23|662.63|660.23|662.43|660.03|0
1651833670000|2022-05-06 10:41:10|662.72|660.32|663.43|661.03|663.43|661.03|662.72|660.32|0
1651833680000|2022-05-06 10:41:20|663.63|661.23|663.73|661.33|663.73|661.33|663.53|661.13|0
1651833690000|2022-05-06 10:41:30|663.83|661.43|663.63|661.23|663.83|661.43|663.43|661.03|0
1651833700000|2022-05-06 10:41:40|663.83|661.43|663.83|661.43|663.93|661.53|663.83|661.43|0
1651833710000|2022-05-06 10:41:50|664.03|661.63|663.73|661.33|664.03|661.63|663.73|661.33|0
1651833720000|2022-05-06 10:42:00|663.83|661.43|663.73|661.33|663.93|661.53|663.73|661.33|0
1651833730000|2022-05-06 10:42:10|663.63|661.23|663.63|661.23|663.63|661.23|663.63|661.23|0
1651833740000|2022-05-06 10:42:20|663.73|661.33|663.73|661.33|663.73|661.33|663.63|661.23|0
1651833750000|2022-05-06 10:42:30|664.13|661.73|664.33|661.93|664.33|661.93|663.73|661.33|0
1651833760000|2022-05-06 10:42:40|663.93|661.53|663.93|661.53|663.93|661.53|663.63|661.23|0
1651833770000|2022-05-06 10:42:50|664.03|661.63|662.52|660.12|664.03|661.63|662.52|660.12|0
1651833780000|2022-05-06 10:43:00|662.72|660.32|662.52|660.12|662.72|660.32|662.52|660.12|0
1651833790000|2022-05-06 10:43:10|662.63|660.23|662.72|660.32|662.72|660.32|662.63|660.23|0
1651833800000|2022-05-06 10:43:20|662.52|660.12|662.52|660.12|662.72|660.32|662.52|660.12|0
1651833810000|2022-05-06 10:43:30|662.63|660.23|662.02|659.62|662.63|660.23|662.02|659.62|0
1651833820000|2022-05-06 10:43:40|661.72|659.32|661.42|659.02|661.72|659.32|661.42|659.02|0
1651833830000|2022-05-06 10:43:50|661.52|659.12|661.82|659.42|661.82|659.42|661.52|659.12|0
1651833840000|2022-05-06 10:44:00|662.02|659.62|662.22|659.82|662.22|659.82|662.02|659.62|0
1651833850000|2022-05-06 10:44:10|662.12|659.72|662.92|660.52|663.03|660.63|662.12|659.72|0
1651833860000|2022-05-06 10:44:20|662.83|660.43|663.32|660.92|663.32|660.92|662.52|660.12|0
1651833870000|2022-05-06 10:44:30|663.23|660.83|663.23|660.83|663.32|660.92|663.23|660.83|0
1651833880000|2022-05-06 10:44:40|663.32|660.92|663.32|660.92|663.32|660.92|663.32|660.92|0
1651833890000|2022-05-06 10:44:50|663.43|661.03|662.92|660.52|663.43|661.03|662.92|660.52|0
1651833900000|2022-05-06 10:45:00|663.03|660.63|663.12|660.72|663.12|660.72|662.92|660.52|0
1651833910000|2022-05-06 10:45:10|663.53|661.13|663.32|660.92|663.73|661.33|663.32|660.92|0
1651833920000|2022-05-06 10:45:20|663.43|661.03|663.63|661.23|663.63|661.23|663.32|660.92|0
1651833930000|2022-05-06 10:45:30|663.43|661.03|663.23|660.83|663.52|661.12|663.23|660.83|0
1651833940000|2022-05-06 10:45:40|663.32|660.92|663.32|660.92|663.73|661.33|663.32|660.92|0
1651833950000|2022-05-06 10:45:50|663.73|661.33|664.03|661.63|664.03|661.63|663.73|661.33|0
1651833960000|2022-05-06 10:46:00|663.73|661.33|664.43|662.03|664.43|662.03|663.73|661.33|0
1651833970000|2022-05-06 10:46:10|664.13|661.73|664.03|661.63|664.13|661.73|664.03|661.63|0
1651833980000|2022-05-06 10:46:20|663.93|661.53|663.83|661.43|663.93|661.53|663.83|661.43|0
1651833990000|2022-05-06 10:46:30|663.73|661.33|663.12|660.72|663.73|661.33|663.12|660.72|0
1651834000000|2022-05-06 10:46:40|663.23|660.83|663.43|661.03|663.43|661.03|663.03|660.63|0
1651834010000|2022-05-06 10:46:50|663.73|661.33|663.93|661.53|663.93|661.53|663.73|661.33|0
1651834020000|2022-05-06 10:47:00|664.13|661.73|663.83|661.43|664.23|661.83|663.83|661.43|0
1651834030000|2022-05-06 10:47:10|663.63|661.23|663.93|661.53|664.13|661.73|663.63|661.23|0
1651834040000|2022-05-06 10:47:20|664.03|661.63|664.03|661.63|664.33|661.93|663.93|661.53|0
1651834050000|2022-05-06 10:47:30|664.13|661.73|664.03|661.63|664.13|661.73|664.03|661.63|0
1651834060000|2022-05-06 10:47:40|663.73|661.33|663.32|660.92|664.03|661.63|663.32|660.92|0
1651834080000|2022-05-06 10:48:00|663.12|660.72|663.32|660.92|663.32|660.92|663.12|660.72|0
1651834090000|2022-05-06 10:48:10|663.03|660.63|663.63|661.23|663.63|661.23|663.03|660.63|0
1651834100000|2022-05-06 10:48:20|663.52|661.12|663.43|661.03|663.52|661.12|663.43|661.03|0
1651834110000|2022-05-06 10:48:30|663.32|660.92|663.43|661.03|663.43|661.03|663.32|660.92|0
1651834120000|2022-05-06 10:48:40|663.32|660.92|663.43|661.03|663.43|661.03|663.23|660.83|0
1651834130000|2022-05-06 10:48:50|663.23|660.83|663.12|660.72|663.23|660.83|663.12|660.72|0
1651834140000|2022-05-06 10:49:00|663.23|660.83|663.32|660.92|663.32|660.92|663.23|660.83|0
1651834150000|2022-05-06 10:49:10|662.52|660.12|662.72|660.32|662.72|660.32|662.32|659.92|0
1651834160000|2022-05-06 10:49:20|662.62|660.22|662.12|659.72|662.62|660.22|662.12|659.72|0
1651834170000|2022-05-06 10:49:30|662.22|659.82|662.12|659.72|662.22|659.82|662.12|659.72|0
1651834180000|2022-05-06 10:49:40|661.92|659.52|662.32|659.92|662.32|659.92|661.92|659.52|0
1651834200000|2022-05-06 10:50:00|662.42|660.02|662.32|659.92|662.42|660.02|662.02|659.62|0
1651834210000|2022-05-06 10:50:10|662.12|659.72|662.02|659.62|662.12|659.72|662.02|659.62|0
1651834220000|2022-05-06 10:50:20|662.22|659.82|661.92|659.52|662.22|659.82|661.92|659.52|0
1651834230000|2022-05-06 10:50:30|661.72|659.32|661.82|659.42|661.82|659.42|661.72|659.32|0
1651834240000|2022-05-06 10:50:40|662.02|659.62|661.82|659.42|662.02|659.62|661.72|659.32|0
1651834250000|2022-05-06 10:50:50|661.72|659.32|661.82|659.42|661.82|659.42|661.72|659.32|0
1651834260000|2022-05-06 10:51:00|661.92|659.52|662.12|659.72|662.32|659.92|661.92|659.52|0
1651834270000|2022-05-06 10:51:10|662.02|659.62|662.12|659.72|662.12|659.72|662.02|659.62|0
1651834280000|2022-05-06 10:51:20|662.22|659.82|662.12|659.72|662.32|659.92|662.12|659.72|0
1651834290000|2022-05-06 10:51:30|662.02|659.62|662.52|660.12|662.52|660.12|661.92|659.52|0
1651834300000|2022-05-06 10:51:40|662.72|660.32|663.32|660.92|663.32|660.92|662.72|660.32|0
1651834310000|2022-05-06 10:51:50|663.23|660.83|663.12|660.72|663.23|660.83|663.12|660.72|0
1651834320000|2022-05-06 10:52:00|663.32|660.92|663.83|661.43|664.13|661.73|663.32|660.92|0
1651834330000|2022-05-06 10:52:10|663.63|661.23|664.33|661.93|664.43|662.03|663.63|661.23|0
1651834340000|2022-05-06 10:52:20|664.53|662.13|665.13|662.73|665.33|662.93|664.53|662.13|0
1651834350000|2022-05-06 10:52:30|665.33|662.93|665.44|663.04|665.44|663.04|665.33|662.93|0
1651834360000|2022-05-06 10:52:40|665.53|663.13|665.33|662.93|665.74|663.34|665.33|662.93|0
1651834370000|2022-05-06 10:52:50|665.13|662.73|665.53|663.13|665.53|663.13|665.13|662.73|0
1651834380000|2022-05-06 10:53:00|665.64|663.24|665.33|662.93|665.64|663.24|665.33|662.93|0
1651834390000|2022-05-06 10:53:10|664.73|662.33|665.13|662.73|665.13|662.73|664.73|662.33|0
1651834400000|2022-05-06 10:53:20|665.33|662.93|665.64|663.24|665.74|663.34|665.33|662.93|0
1651834410000|2022-05-06 10:53:30|665.84|663.44|665.94|663.54|665.94|663.54|665.84|663.44|0
1651834420000|2022-05-06 10:53:40|665.64|663.24|664.83|662.43|665.64|663.24|664.83|662.43|0
1651834430000|2022-05-06 10:53:50|664.73|662.33|665.13|662.73|665.13|662.73|664.73|662.33|0
1651834440000|2022-05-06 10:54:00|664.93|662.53|665.53|663.13|665.53|663.13|664.93|662.53|0
1651834450000|2022-05-06 10:54:10|665.33|662.93|665.33|662.93|665.53|663.13|665.33|662.93|0
1651834460000|2022-05-06 10:54:20|665.53|663.13|665.94|663.54|665.94|663.54|665.53|663.13|0
1651834470000|2022-05-06 10:54:30|666.14|663.74|666.34|663.94|666.34|663.94|666.14|663.74|0
1651834480000|2022-05-06 10:54:40|666.14|663.74|665.44|663.04|666.14|663.74|665.44|663.04|0
1651834490000|2022-05-06 10:54:50|665.24|662.84|665.53|663.13|665.53|663.13|665.24|662.84|0
1651834500000|2022-05-06 10:55:00|665.94|663.54|666.14|663.74|666.14|663.74|665.94|663.54|0
1651834510000|2022-05-06 10:55:10|665.94|663.54|666.34|663.94|666.34|663.94|665.94|663.54|0
1651834520000|2022-05-06 10:55:20|666.44|664.04|665.84|663.44|666.44|664.04|665.84|663.44|0
1651834530000|2022-05-06 10:55:30|665.74|663.34|665.94|663.54|666.14|663.74|665.74|663.34|0
1651834540000|2022-05-06 10:55:40|666.04|663.64|666.04|663.64|666.04|663.64|665.94|663.54|0
1651834550000|2022-05-06 10:55:50|666.24|663.84|666.74|664.34|666.74|664.34|666.24|663.84|0
1651834560000|2022-05-06 10:56:00|666.44|664.04|667.14|664.74|667.45|665.05|666.44|664.04|0
1651834570000|2022-05-06 10:56:10|667.25|664.85|667.14|664.74|667.35|664.95|667.14|664.74|0
1651834580000|2022-05-06 10:56:20|667.05|664.65|666.94|664.54|667.05|664.65|666.94|664.54|0
1651834590000|2022-05-06 10:56:30|667.05|664.65|666.94|664.54|667.05|664.65|666.94|664.54|0
1651834600000|2022-05-06 10:56:40|667.25|664.85|667.25|664.85|667.25|664.85|667.25|664.85|0
1651834610000|2022-05-06 10:56:50|667.35|664.95|667.35|664.95|667.45|665.05|667.35|664.95|0
1651834620000|2022-05-06 10:57:00|667.55|665.15|667.14|664.74|667.55|665.15|667.14|664.74|0
1651834630000|2022-05-06 10:57:10|667.25|664.85|667.25|664.85|667.25|664.85|667.05|664.65|0
1651834640000|2022-05-06 10:57:20|667.35|664.95|667.35|664.95|667.35|664.95|667.35|664.95|0
1651834650000|2022-05-06 10:57:30|667.14|664.74|667.14|664.74|667.14|664.74|667.05|664.65|0
1651834660000|2022-05-06 10:57:40|667.35|664.95|667.95|665.55|667.95|665.55|667.35|664.95|0
1651834680000|2022-05-06 10:58:00|667.75|665.35|667.75|665.35|667.75|665.35|667.65|665.25|0
1651834690000|2022-05-06 10:58:10|667.95|665.55|667.95|665.55|668.15|665.75|667.95|665.55|0
1651834700000|2022-05-06 10:58:20|668.06|665.66|667.95|665.55|668.35|665.95|667.95|665.55|0
1651834710000|2022-05-06 10:58:30|667.14|664.74|667.14|664.74|667.14|664.74|666.94|664.54|0
1651834720000|2022-05-06 10:58:40|667.35|664.95|667.14|664.74|667.35|664.95|667.14|664.74|0
1651834730000|2022-05-06 10:58:50|667.35|664.95|667.35|664.95|667.35|664.95|667.35|664.95|0
1651834740000|2022-05-06 10:59:00|667.55|665.15|667.55|665.15|667.55|665.15|667.55|665.15|0
1651834750000|2022-05-06 10:59:10|667.75|665.35|667.25|664.85|667.75|665.35|667.25|664.85|0
1651834760000|2022-05-06 10:59:20|667.14|664.74|666.94|664.54|667.14|664.74|666.94|664.54|0
1651834770000|2022-05-06 10:59:30|665.73|663.33|665.13|662.73|665.73|663.33|665.13|662.73|0
1651834780000|2022-05-06 10:59:40|665.33|662.93|664.93|662.53|665.33|662.93|664.93|662.53|0
1651834790000|2022-05-06 10:59:50|664.83|662.43|665.33|662.93|665.33|662.93|664.83|662.43|0
1651834800000|2022-05-06 11:00:00|665.13|662.73|665.53|663.13|665.53|663.13|665.03|662.63|0
1651834810000|2022-05-06 11:00:10|666.34|663.94|666.04|663.64|666.54|664.14|666.04|663.64|0
1651834820000|2022-05-06 11:00:20|666.14|663.74|665.84|663.44|666.24|663.84|665.73|663.33|0
1651834830000|2022-05-06 11:00:30|665.94|663.54|666.14|663.74|666.34|663.94|665.94|663.54|0
1651834840000|2022-05-06 11:00:40|666.34|663.94|667.14|664.74|667.14|664.74|666.34|663.94|0
1651834850000|2022-05-06 11:00:50|666.74|664.34|668.15|665.75|668.15|665.75|666.74|664.34|0
1651834860000|2022-05-06 11:01:00|668.55|666.15|669.56|667.16|669.56|667.16|668.35|665.95|0
1651834870000|2022-05-06 11:01:10|669.36|666.96|669.16|666.76|669.36|666.96|669.16|666.76|0
1651834880000|2022-05-06 11:01:20|669.56|667.16|669.27|666.87|669.56|667.16|669.27|666.87|0
1651834890000|2022-05-06 11:01:30|669.77|667.37|669.77|667.37|669.77|667.37|669.36|666.96|0
1651834900000|2022-05-06 11:01:40|669.56|667.16|669.36|666.96|669.56|667.16|669.36|666.96|0
1651834910000|2022-05-06 11:01:50|669.16|666.76|669.56|667.16|669.77|667.37|669.16|666.76|0
1651834920000|2022-05-06 11:02:00|669.47|667.07|668.76|666.36|669.47|667.07|668.76|666.36|0
1651834930000|2022-05-06 11:02:10|668.35|665.95|667.75|665.35|668.35|665.95|667.75|665.35|0
1651834940000|2022-05-06 11:02:20|668.15|665.75|667.75|665.35|668.26|665.86|667.75|665.35|0
1651834950000|2022-05-06 11:02:30|668.05|665.65|667.55|665.15|668.05|665.65|667.55|665.15|0
1651834960000|2022-05-06 11:02:40|667.34|664.94|667.85|665.45|667.85|665.45|667.34|664.94|0
1651834970000|2022-05-06 11:02:50|667.75|665.35|667.75|665.35|667.75|665.35|667.55|665.15|0
1651834980000|2022-05-06 11:03:00|667.95|665.55|668.15|665.75|668.15|665.75|667.95|665.55|0
1651834990000|2022-05-06 11:03:10|667.75|665.35|667.45|665.05|667.75|665.35|667.45|665.05|0
1651835000000|2022-05-06 11:03:20|667.34|664.94|667.14|664.74|667.34|664.94|667.14|664.74|0
1651835010000|2022-05-06 11:03:30|666.74|664.34|667.14|664.74|667.14|664.74|666.74|664.34|0
1651835020000|2022-05-06 11:03:40|667.34|664.94|667.55|665.15|667.55|665.15|667.25|664.85|0
1651835030000|2022-05-06 11:03:50|667.75|665.35|667.75|665.35|667.95|665.55|667.75|665.35|0
1651835040000|2022-05-06 11:04:00|667.85|665.45|667.95|665.55|667.95|665.55|667.85|665.45|0
1651835050000|2022-05-06 11:04:10|668.26|665.86|668.05|665.65|668.26|665.86|667.95|665.55|0
1651835060000|2022-05-06 11:04:20|668.35|665.95|668.26|665.86|668.35|665.95|668.26|665.86|0
1651835070000|2022-05-06 11:04:30|668.46|666.06|668.86|666.46|668.86|666.46|668.46|666.06|0
1651835080000|2022-05-06 11:04:40|668.96|666.56|669.36|666.96|669.36|666.96|668.76|666.36|0
1651835090000|2022-05-06 11:04:50|669.16|666.76|669.67|667.27|669.67|667.27|669.16|666.76|0
1651835100000|2022-05-06 11:05:00|669.56|667.16|669.67|667.27|669.67|667.27|669.47|667.07|0
1651835110000|2022-05-06 11:05:10|669.76|667.36|669.36|666.96|669.76|667.36|669.36|666.96|0
1651835120000|2022-05-06 11:05:20|669.56|667.16|670.37|667.97|670.37|667.97|669.56|667.16|0
1651835130000|2022-05-06 11:05:30|670.57|668.17|669.36|666.96|670.57|668.17|669.36|666.96|0
1651835140000|2022-05-06 11:05:40|669.47|667.07|669.87|667.47|669.87|667.47|669.47|667.07|0
1651835150000|2022-05-06 11:05:50|670.17|667.77|669.76|667.36|670.17|667.77|669.76|667.36|0
1651835160000|2022-05-06 11:06:00|669.56|667.16|669.56|667.16|669.56|667.16|669.47|667.07|0
1651835170000|2022-05-06 11:06:10|669.76|667.36|669.67|667.27|669.76|667.36|669.67|667.27|0
1651835180000|2022-05-06 11:06:20|669.56|667.16|668.66|666.26|669.56|667.16|668.66|666.26|0
1651835190000|2022-05-06 11:06:30|668.55|666.15|669.16|666.76|669.16|666.76|668.55|666.15|0
1651835200000|2022-05-06 11:06:40|669.06|666.66|668.96|666.56|669.06|666.66|668.96|666.56|0
1651835210000|2022-05-06 11:06:50|668.76|666.36|669.16|666.76|669.36|666.96|668.76|666.36|0
1651835220000|2022-05-06 11:07:00|669.26|666.86|669.36|666.96|669.36|666.96|669.26|666.86|0
1651835230000|2022-05-06 11:07:10|669.76|667.36|669.56|667.16|669.76|667.36|669.56|667.16|0
1651835240000|2022-05-06 11:07:20|669.76|667.36|669.87|667.47|669.87|667.47|669.76|667.36|0
1651835250000|2022-05-06 11:07:30|669.76|667.36|670.07|667.67|670.17|667.77|669.76|667.36|0
1651835260000|2022-05-06 11:07:40|669.87|667.47|669.36|666.96|669.87|667.47|669.36|666.96|0
1651835270000|2022-05-06 11:07:50|668.96|666.56|668.46|666.06|668.96|666.56|668.35|665.95|0
1651835280000|2022-05-06 11:08:00|668.55|666.15|669.36|666.96|669.36|666.96|668.55|666.15|0
1651835290000|2022-05-06 11:08:10|669.67|667.27|669.56|667.16|669.67|667.27|669.56|667.16|0
1651835300000|2022-05-06 11:08:20|669.36|666.96|670.37|667.97|670.37|667.97|669.36|666.96|0
1651835310000|2022-05-06 11:08:30|669.97|667.57|670.27|667.87|670.27|667.87|669.97|667.57|0
1651835320000|2022-05-06 11:08:40|670.17|667.77|670.57|668.17|670.57|668.17|670.17|667.77|0
1651835330000|2022-05-06 11:08:50|670.77|668.37|670.77|668.37|670.77|668.37|670.57|668.17|0
1651835340000|2022-05-06 11:09:00|670.57|668.17|671.18|668.78|671.18|668.78|670.57|668.17|0
1651835350000|2022-05-06 11:09:10|671.38|668.98|671.89|669.49|671.89|669.49|671.38|668.98|0
1651835360000|2022-05-06 11:09:20|671.58|669.18|671.38|668.98|671.58|669.18|671.18|668.78|0
1651835370000|2022-05-06 11:09:30|671.58|669.18|671.38|668.98|671.58|669.18|671.38|668.98|0
1651835380000|2022-05-06 11:09:40|671.18|668.78|671.58|669.18|671.58|669.18|671.18|668.78|0
1651835390000|2022-05-06 11:09:50|671.48|669.08|670.88|668.48|671.48|669.08|670.88|668.48|0
1651835400000|2022-05-06 11:10:00|670.77|668.37|671.18|668.78|671.18|668.78|670.77|668.37|0
1651835410000|2022-05-06 11:10:10|670.98|668.58|671.18|668.78|671.18|668.78|670.88|668.48|0
1651835420000|2022-05-06 11:10:20|671.28|668.88|671.48|669.08|671.48|669.08|671.28|668.88|0
1651835430000|2022-05-06 11:10:30|671.58|669.18|671.38|668.98|671.58|669.18|671.38|668.98|0
1651835440000|2022-05-06 11:10:40|671.18|668.78|671.48|669.08|671.58|669.18|671.18|668.78|0
1651835450000|2022-05-06 11:10:50|671.69|669.29|671.08|668.68|671.69|669.29|671.08|668.68|0
1651835460000|2022-05-06 11:11:00|671.18|668.78|671.38|668.98|671.58|669.18|671.18|668.78|0
1651835470000|2022-05-06 11:11:10|671.78|669.38|671.78|669.38|671.99|669.59|671.78|669.38|0
1651835480000|2022-05-06 11:11:20|671.99|669.59|672.09|669.69|672.19|669.79|671.99|669.59|0
1651835490000|2022-05-06 11:11:30|672.19|669.79|672.29|669.89|672.39|669.99|672.19|669.79|0
1651835500000|2022-05-06 11:11:40|672.39|669.99|671.38|668.98|672.39|669.99|671.38|668.98|0
1651835510000|2022-05-06 11:11:50|671.18|668.78|671.58|669.18|671.58|669.18|671.18|668.78|0
1651835520000|2022-05-06 11:12:00|671.78|669.38|672.29|669.89|672.29|669.89|671.78|669.38|0
1651835530000|2022-05-06 11:12:10|672.79|670.39|672.39|669.99|672.79|670.39|672.39|669.99|0
1651835540000|2022-05-06 11:12:20|672.29|669.89|672.59|670.19|672.59|670.19|672.29|669.89|0
1651835550000|2022-05-06 11:12:30|672.79|670.39|672.79|670.39|673.4|671|672.79|670.39|0
1651835560000|2022-05-06 11:12:40|673.3|670.9|673.51|671.11|673.51|671.11|673.3|670.9|0
1651835570000|2022-05-06 11:12:50|673.4|671|673.4|671|673.4|671|673.2|670.8|0
1651835580000|2022-05-06 11:13:00|673.2|670.8|673.4|671|673.4|671|673.2|670.8|0
1651835590000|2022-05-06 11:13:10|673.6|671.2|673.2|670.8|673.6|671.2|673.2|670.8|0
1651835600000|2022-05-06 11:13:20|673.4|671|673.6|671.2|673.6|671.2|673.4|671|0
1651835610000|2022-05-06 11:13:30|673.4|671|673.4|671|673.4|671|673.4|671|0
1651835620000|2022-05-06 11:13:40|674.01|671.61|674.21|671.81|674.21|671.81|673.91|671.51|0
1651835630000|2022-05-06 11:13:50|674.41|672.01|674.41|672.01|674.41|672.01|674.41|672.01|0
1651835640000|2022-05-06 11:14:00|674.21|671.81|673.91|671.51|674.21|671.81|673.91|671.51|0
1651835650000|2022-05-06 11:14:10|674.01|671.61|674.01|671.61|674.01|671.61|674.01|671.61|0
1651835660000|2022-05-06 11:14:20|673.91|671.51|674.32|671.92|674.32|671.92|673.91|671.51|0
1651835670000|2022-05-06 11:14:30|674.21|671.81|674.21|671.81|674.21|671.81|674.21|671.81|0
1651835680000|2022-05-06 11:14:40|674.32|671.92|674.72|672.32|675.22|672.82|674.32|671.92|0
1651835690000|2022-05-06 11:14:50|674.62|672.22|674.62|672.22|674.72|672.32|674.62|672.22|0
1651835700000|2022-05-06 11:15:00|674.41|672.01|674.62|672.22|674.62|672.22|674.41|672.01|0
1651835710000|2022-05-06 11:15:10|674.52|672.12|674.62|672.22|674.62|672.22|674.52|672.12|0
1651835720000|2022-05-06 11:15:20|674.72|672.32|674.32|671.92|674.82|672.42|674.32|671.92|0
1651835730000|2022-05-06 11:15:30|674.41|672.01|674.32|671.92|674.41|672.01|674.32|671.92|0
1651835740000|2022-05-06 11:15:40|674.41|672.01|674.41|672.01|674.41|672.01|674.41|672.01|0
1651835750000|2022-05-06 11:15:50|674.21|671.81|674.62|672.22|674.62|672.22|674.21|671.81|0
1651835760000|2022-05-06 11:16:00|675.22|672.82|676.24|673.84|676.44|674.04|675.22|672.82|0
1651835770000|2022-05-06 11:16:10|675.83|673.43|675.43|673.03|675.83|673.43|675.43|673.03|0
1651835780000|2022-05-06 11:16:20|675.02|672.62|675.02|672.62|675.33|672.93|675.02|672.62|0
1651835790000|2022-05-06 11:16:30|674.72|672.32|675.02|672.62|675.02|672.62|674.72|672.32|0
1651835800000|2022-05-06 11:16:40|674.92|672.52|674.41|672.01|675.22|672.82|674.41|672.01|0
1651835810000|2022-05-06 11:16:50|674.52|672.12|675.13|672.73|675.13|672.73|674.52|672.12|0
1651835820000|2022-05-06 11:17:00|675.02|672.62|675.02|672.62|675.43|673.03|675.02|672.62|0
1651835830000|2022-05-06 11:17:10|674.92|672.52|674.41|672.01|674.92|672.52|674.41|672.01|0
1651835840000|2022-05-06 11:17:20|674.62|672.22|674.21|671.81|674.62|672.22|674.21|671.81|0
1651835850000|2022-05-06 11:17:30|674.32|671.92|674.82|672.42|674.82|672.42|674.32|671.92|0
1651835860000|2022-05-06 11:17:40|674.62|672.22|674.82|672.42|674.82|672.42|674.62|672.22|0
1651835870000|2022-05-06 11:17:50|674.61|672.21|674.92|672.52|674.92|672.52|674.61|672.21|0
1651835880000|2022-05-06 11:18:00|673.18|670.78|674.82|672.42|675.02|672.62|673.18|670.78|0
1651835890000|2022-05-06 11:18:10|675.02|672.62|675.5|673.1|675.8|673.4|675.02|672.62|0
1651835900000|2022-05-06 11:18:20|675.7|673.3|676.1|673.7|676.1|673.7|675.7|673.3|0
1651835910000|2022-05-06 11:18:30|676.51|674.11|676.71|674.31|676.91|674.51|676.51|674.11|0
1651835920000|2022-05-06 11:18:40|676.51|674.11|676.1|673.7|676.51|674.11|676.1|673.7|0
1651835930000|2022-05-06 11:18:50|676.3|673.9|676.41|674.01|676.41|674.01|676.21|673.81|0
1651835940000|2022-05-06 11:19:00|676.3|673.9|676.51|674.11|676.51|674.11|676.3|673.9|0
1651835950000|2022-05-06 11:19:10|676.61|674.21|676.51|674.11|676.61|674.21|676.51|674.11|0
1651835960000|2022-05-06 11:19:20|676.3|673.9|676.41|674.01|676.41|674.01|676.3|673.9|0
1651835970000|2022-05-06 11:19:30|676.51|674.11|675.9|673.5|676.51|674.11|675.9|673.5|0
1651835980000|2022-05-06 11:19:40|675.7|673.3|675.9|673.5|675.9|673.5|675.7|673.3|0
1651835990000|2022-05-06 11:19:50|676|673.6|676.91|674.51|676.91|674.51|676|673.6|0
1651836000000|2022-05-06 11:20:00|676.71|674.31|676.1|673.7|676.71|674.31|676.1|673.7|0
1651836010000|2022-05-06 11:20:10|676|673.6|676|673.6|676|673.6|676|673.6|0
1651836020000|2022-05-06 11:20:20|675.6|673.2|675.7|673.3|675.7|673.3|675.6|673.2|0
1651836030000|2022-05-06 11:20:30|675.5|673.1|675.2|672.8|675.5|673.1|675.2|672.8|0
1651836040000|2022-05-06 11:20:40|674.69|672.29|674.69|672.29|674.89|672.49|674.69|672.29|0
1651836050000|2022-05-06 11:20:50|675.09|672.69|675.49|673.09|675.49|673.09|675.09|672.69|0
1651836060000|2022-05-06 11:21:00|675.4|673|674.79|672.39|675.4|673|674.79|672.39|0
1651836070000|2022-05-06 11:21:10|674.39|671.99|674.69|672.29|674.69|672.29|674.28|671.88|0
1651836080000|2022-05-06 11:21:20|674.48|672.08|674.28|671.88|674.48|672.08|674.28|671.88|0
1651836090000|2022-05-06 11:21:30|674.19|671.79|674.28|671.88|674.28|671.88|674.08|671.68|0
1651836100000|2022-05-06 11:21:40|674.08|671.68|673.27|670.87|674.08|671.68|673.27|670.87|0
1651836110000|2022-05-06 11:21:50|673.47|671.07|673.88|671.48|673.88|671.48|673.47|671.07|0
1651836120000|2022-05-06 11:22:00|674.08|671.68|673.47|671.07|674.08|671.68|673.47|671.07|0
1651836130000|2022-05-06 11:22:10|673.58|671.18|673.88|671.48|673.88|671.48|673.58|671.18|0
1651836140000|2022-05-06 11:22:20|673.68|671.28|673.78|671.38|673.78|671.38|673.68|671.28|0
1651836150000|2022-05-06 11:22:30|673.88|671.48|674.69|672.29|674.69|672.29|673.88|671.48|0
1651836160000|2022-05-06 11:22:40|674.48|672.08|675.49|673.09|675.49|673.09|674.48|672.08|0
1651836170000|2022-05-06 11:22:50|675.29|672.89|675.7|673.3|675.7|673.3|675.2|672.8|0
1651836180000|2022-05-06 11:23:00|675.8|673.4|675.9|673.5|675.9|673.5|675.8|673.4|0
1651836190000|2022-05-06 11:23:10|676.1|673.7|675.9|673.5|676.3|673.9|675.9|673.5|0
1651836200000|2022-05-06 11:23:20|675.8|673.4|675.8|673.4|675.8|673.4|675.8|673.4|0
1651836210000|2022-05-06 11:23:30|675.49|673.09|675.49|673.09|675.6|673.2|675.49|673.09|0
1651836220000|2022-05-06 11:23:40|674.99|672.59|675.09|672.69|675.29|672.89|674.99|672.59|0
1651836230000|2022-05-06 11:23:50|674.99|672.59|674.99|672.59|674.99|672.59|674.99|672.59|0
1651836240000|2022-05-06 11:24:00|675.19|672.79|674.69|672.29|675.19|672.79|674.69|672.29|0
1651836250000|2022-05-06 11:24:10|674.48|672.08|674.59|672.19|674.69|672.29|674.48|672.08|0
1651836260000|2022-05-06 11:24:20|674.28|671.88|673.88|671.48|674.28|671.88|673.88|671.48|0
1651836270000|2022-05-06 11:24:30|674.08|671.68|673.47|671.07|674.08|671.68|673.47|671.07|0
1651836280000|2022-05-06 11:24:40|673.58|671.18|673.68|671.28|673.68|671.28|673.58|671.18|0
1651836290000|2022-05-06 11:24:50|673.88|671.48|674.08|671.68|674.08|671.68|673.88|671.48|0
1651836300000|2022-05-06 11:25:00|673.98|671.58|674.48|672.08|674.48|672.08|673.98|671.58|0
1651836310000|2022-05-06 11:25:10|675.09|672.69|675.29|672.89|675.29|672.89|674.89|672.49|0
1651836320000|2022-05-06 11:25:20|675.7|673.3|675.4|673|675.7|673.3|675.4|673|0
1651836330000|2022-05-06 11:25:30|675.49|673.09|675.6|673.2|675.7|673.3|675.49|673.09|0
1651836340000|2022-05-06 11:25:40|675.49|673.09|675.8|673.4|675.8|673.4|675.49|673.09|0
1651836350000|2022-05-06 11:25:50|675.9|673.5|675.8|673.4|675.9|673.5|675.7|673.3|0
1651836360000|2022-05-06 11:26:00|676|673.6|675.9|673.5|676.91|674.51|675.9|673.5|0
1651836370000|2022-05-06 11:26:10|676|673.6|676.41|674.01|676.41|674.01|676|673.6|0
1651836380000|2022-05-06 11:26:20|676.21|673.81|675.19|672.79|676.21|673.81|675.19|672.79|0
1651836390000|2022-05-06 11:26:30|675.49|673.09|675.49|673.09|675.49|673.09|675.09|672.69|0
1651836400000|2022-05-06 11:26:40|675.7|673.3|675.7|673.3|675.7|673.3|675.49|673.09|0
1651836410000|2022-05-06 11:26:50|675.9|673.5|675.9|673.5|675.9|673.5|675.9|673.5|0
1651836420000|2022-05-06 11:27:00|675.7|673.3|676.1|673.7|676.3|673.9|675.7|673.3|0
1651836430000|2022-05-06 11:27:10|676|673.6|675.9|673.5|676.1|673.7|675.9|673.5|0
1651836440000|2022-05-06 11:27:20|675.7|673.3|676.1|673.7|676.1|673.7|675.49|673.09|0
1651836450000|2022-05-06 11:27:30|676|673.6|676.1|673.7|676.1|673.7|676|673.6|0
1651836470000|2022-05-06 11:27:50|675.6|673.2|675.29|672.89|675.6|673.2|675.29|672.89|0
1651836480000|2022-05-06 11:28:00|676|673.6|675.8|673.4|676|673.6|675.8|673.4|0
1651836490000|2022-05-06 11:28:10|675.49|673.09|675.19|672.79|675.49|673.09|675.09|672.69|0
1651836500000|2022-05-06 11:28:20|674.89|672.49|675.6|673.2|675.6|673.2|674.89|672.49|0
1651836510000|2022-05-06 11:28:30|675.49|673.09|675.09|672.69|675.49|673.09|675.09|672.69|0
1651836520000|2022-05-06 11:28:40|675.29|672.89|675.29|672.89|675.49|673.09|675.29|672.89|0
1651836530000|2022-05-06 11:28:50|675.49|673.09|675.49|673.09|675.49|673.09|675.49|673.09|0
1651836540000|2022-05-06 11:29:00|675.6|673.2|675.6|673.2|675.6|673.2|675.6|673.2|0
1651836550000|2022-05-06 11:29:10|675.19|672.79|675.09|672.69|675.19|672.79|674.89|672.49|0
1651836560000|2022-05-06 11:29:20|675.29|672.89|675.19|672.79|675.4|673|675.09|672.69|0
1651836570000|2022-05-06 11:29:30|675.09|672.69|675.29|672.89|675.29|672.89|675.09|672.69|0
1651836580000|2022-05-06 11:29:40|675.49|673.09|675.8|673.4|675.9|673.5|675.4|673|0
1651836590000|2022-05-06 11:29:50|675.9|673.5|676|673.6|676|673.6|675.9|673.5|0
1651836600000|2022-05-06 11:30:00|676.3|673.9|675.9|673.5|676.3|673.9|675.69|673.29|0
1651836610000|2022-05-06 11:30:10|675.69|673.29|675.9|673.5|675.9|673.5|675.49|673.09|0
1651836620000|2022-05-06 11:30:20|676.3|673.9|677.52|675.12|677.52|675.12|676.3|673.9|0
1651836630000|2022-05-06 11:30:30|677.11|674.71|677.31|674.91|677.52|675.12|677.11|674.71|0
1651836640000|2022-05-06 11:30:40|677.72|675.32|677.82|675.42|677.82|675.42|677.42|675.02|0
1651836650000|2022-05-06 11:30:50|678.03|675.63|678.12|675.72|678.53|676.13|678.03|675.63|0
1651836660000|2022-05-06 11:31:00|678.43|676.03|678.93|676.53|678.93|676.53|678.12|675.72|0
1651836670000|2022-05-06 11:31:10|679.34|676.94|677.92|675.52|679.34|676.94|677.92|675.52|0
1651836680000|2022-05-06 11:31:20|678.53|676.13|678.53|676.13|678.53|676.13|678.53|676.13|0
1651836690000|2022-05-06 11:31:30|678.33|675.93|678.12|675.72|678.33|675.93|677.92|675.52|0
1651836700000|2022-05-06 11:31:40|678.33|675.93|678.53|676.13|678.53|676.13|678.23|675.83|0
1651836710000|2022-05-06 11:31:50|678.73|676.33|678.53|676.13|678.73|676.33|678.53|676.13|0
1651836720000|2022-05-06 11:32:00|678.33|675.93|678.03|675.63|678.33|675.93|677.62|675.22|0
1651836730000|2022-05-06 11:32:10|678.33|675.93|677.52|675.12|678.33|675.93|677.52|675.12|0
1651836740000|2022-05-06 11:32:20|677.72|675.32|677.92|675.52|677.92|675.52|677.72|675.32|0
1651836750000|2022-05-06 11:32:30|677.72|675.32|677.11|674.71|677.72|675.32|677.11|674.71|0
1651836760000|2022-05-06 11:32:40|676.91|674.51|676.3|673.9|677.01|674.61|676.3|673.9|0
1651836770000|2022-05-06 11:32:50|676.41|674.01|676.3|673.9|676.41|674.01|676.3|673.9|0
1651836780000|2022-05-06 11:33:00|676.41|674.01|676.3|673.9|676.5|674.1|676.3|673.9|0
1651836790000|2022-05-06 11:33:10|676.1|673.7|675.9|673.5|676.1|673.7|675.9|673.5|0
1651836800000|2022-05-06 11:33:20|676|673.6|676.3|673.9|676.3|673.9|676|673.6|0
1651836810000|2022-05-06 11:33:30|676.71|674.31|676.91|674.51|676.91|674.51|676.71|674.31|0
1651836820000|2022-05-06 11:33:40|676.71|674.31|676.91|674.51|677.01|674.61|676.5|674.1|0
1651836830000|2022-05-06 11:33:50|677.11|674.71|676.91|674.51|677.11|674.71|676.71|674.31|0
1651836840000|2022-05-06 11:34:00|677.01|674.61|676.71|674.31|677.01|674.61|676.5|674.1|0
1651836850000|2022-05-06 11:34:10|676.81|674.41|676.41|674.01|676.91|674.51|676.41|674.01|0
1651836860000|2022-05-06 11:34:20|676|673.6|676|673.6|676.1|673.7|675.9|673.5|0
1651836870000|2022-05-06 11:34:30|675.9|673.5|675.9|673.5|675.9|673.5|675.69|673.29|0
1651836880000|2022-05-06 11:34:40|676|673.6|675.9|673.5|676|673.6|675.9|673.5|0
1651836890000|2022-05-06 11:34:50|675.29|672.89|675.29|672.89|675.29|672.89|675.29|672.89|0
1651836900000|2022-05-06 11:35:00|675.09|672.69|674.68|672.28|675.09|672.69|674.68|672.28|0
1651836910000|2022-05-06 11:35:10|674.48|672.08|674.48|672.08|674.48|672.08|674.08|671.68|0
1651836920000|2022-05-06 11:35:20|674.59|672.19|674.59|672.19|674.68|672.28|674.28|671.88|0
1651836930000|2022-05-06 11:35:30|674.68|672.28|674.88|672.48|674.88|672.48|674.68|672.28|0
1651836940000|2022-05-06 11:35:40|675.29|672.89|675.6|673.2|675.6|673.2|675.29|672.89|0
1651836950000|2022-05-06 11:35:50|675.9|673.5|676.5|674.1|676.5|674.1|675.9|673.5|0
1651836960000|2022-05-06 11:36:00|676.7|674.3|676.91|674.51|676.91|674.51|676.61|674.21|0
1651836970000|2022-05-06 11:36:10|676.7|674.3|676.41|674.01|676.7|674.3|676.41|674.01|0
1651836980000|2022-05-06 11:36:20|676.1|673.7|676.61|674.21|676.61|674.21|676.1|673.7|0
1651836990000|2022-05-06 11:36:30|676.91|674.51|676.91|674.51|676.91|674.51|676.91|674.51|0
1651837000000|2022-05-06 11:36:40|677.21|674.81|676.91|674.51|677.21|674.81|676.91|674.51|0
1651837010000|2022-05-06 11:36:50|677.11|674.71|676.91|674.51|677.11|674.71|676.91|674.51|0
1651837020000|2022-05-06 11:37:00|677.11|674.71|677.01|674.61|677.11|674.71|676.91|674.51|0
1651837030000|2022-05-06 11:37:10|676.1|673.7|675.19|672.79|676.3|673.9|675.19|672.79|0
1651837040000|2022-05-06 11:37:20|675.09|672.69|675.49|673.09|675.49|673.09|675.09|672.69|0
1651837050000|2022-05-06 11:37:30|675.29|672.89|674.08|671.68|675.29|672.89|674.08|671.68|0
1651837060000|2022-05-06 11:37:40|674.18|671.78|673.67|671.27|674.18|671.78|673.67|671.27|0
1651837070000|2022-05-06 11:37:50|673.27|670.87|673.47|671.07|673.47|671.07|673.27|670.87|0
1651837080000|2022-05-06 11:38:00|673.27|670.87|673.67|671.27|673.78|671.38|673.27|670.87|0
1651837090000|2022-05-06 11:38:10|673.87|671.47|673.67|671.27|673.87|671.47|673.67|671.27|0
1651837110000|2022-05-06 11:38:30|674.08|671.68|674.08|671.68|674.08|671.68|673.98|671.58|0
1651837120000|2022-05-06 11:38:40|673.87|671.47|673.57|671.17|674.18|671.78|673.57|671.17|0
1651837130000|2022-05-06 11:38:50|673.47|671.07|672.86|670.46|673.47|671.07|672.86|670.46|0
1651837140000|2022-05-06 11:39:00|672.77|670.37|673.07|670.67|673.07|670.67|672.77|670.37|0
1651837150000|2022-05-06 11:39:10|672.77|670.37|673.27|670.87|673.27|670.87|672.77|670.37|0
1651837160000|2022-05-06 11:39:20|673.67|671.27|673.57|671.17|673.67|671.27|673.47|671.07|0
1651837170000|2022-05-06 11:39:30|673.47|671.07|673.67|671.27|673.67|671.27|673.47|671.07|0
1651837180000|2022-05-06 11:39:40|673.47|671.07|673.27|670.87|673.47|671.07|673.27|670.87|0
1651837190000|2022-05-06 11:39:50|673.17|670.77|672.66|670.26|673.27|670.87|672.66|670.26|0
1651837200000|2022-05-06 11:40:00|672.86|670.46|672.46|670.06|672.86|670.46|672.46|670.06|0
1651837210000|2022-05-06 11:40:10|672.57|670.17|672.86|670.46|672.86|670.46|672.57|670.17|0
1651837220000|2022-05-06 11:40:20|673.07|670.67|673.47|671.07|673.47|671.07|673.07|670.67|0
1651837230000|2022-05-06 11:40:30|673.67|671.27|672.86|670.46|673.67|671.27|672.86|670.46|0
1651837240000|2022-05-06 11:40:40|673.07|670.67|673.27|670.87|673.27|670.87|673.07|670.67|0
1651837250000|2022-05-06 11:40:50|673.67|671.27|673.87|671.47|673.87|671.47|673.67|671.27|0
1651837260000|2022-05-06 11:41:00|673.78|671.38|673.78|671.38|673.87|671.47|673.57|671.17|0
1651837270000|2022-05-06 11:41:10|673.67|671.27|673.07|670.67|673.67|671.27|673.07|670.67|0
1651837280000|2022-05-06 11:41:20|672.66|670.26|672.77|670.37|672.97|670.57|672.66|670.26|0
1651837290000|2022-05-06 11:41:30|672.66|670.26|672.66|670.26|672.86|670.46|672.66|670.26|0
1651837300000|2022-05-06 11:41:40|672.77|670.37|672.46|670.06|672.86|670.46|672.46|670.06|0
1651837310000|2022-05-06 11:41:50|672.26|669.86|672.36|669.96|672.46|670.06|672.26|669.86|0
1651837320000|2022-05-06 11:42:00|671.65|669.25|671.65|669.25|671.85|669.45|671.45|669.05|0
1651837330000|2022-05-06 11:42:10|671.76|669.36|671.45|669.05|671.85|669.45|671.45|669.05|0
1651837340000|2022-05-06 11:42:20|671.65|669.25|672.06|669.66|672.06|669.66|671.65|669.25|0
1651837350000|2022-05-06 11:42:30|672.16|669.76|672.36|669.96|672.36|669.96|671.85|669.45|0
1651837360000|2022-05-06 11:42:40|672.26|669.86|672.36|669.96|672.36|669.96|672.26|669.86|0
1651837370000|2022-05-06 11:42:50|672.66|670.26|672.26|669.86|672.66|670.26|672.26|669.86|0
1651837380000|2022-05-06 11:43:00|672.46|670.06|672.66|670.26|672.66|670.26|672.46|670.06|0
1651837390000|2022-05-06 11:43:10|672.86|670.46|673.06|670.66|673.06|670.66|672.86|670.46|0
1651837400000|2022-05-06 11:43:20|672.86|670.46|672.46|670.06|673.06|670.66|672.46|670.06|0
1651837410000|2022-05-06 11:43:30|672.56|670.16|672.46|670.06|672.56|670.16|672.46|670.06|0
1651837420000|2022-05-06 11:43:40|672.66|670.26|672.06|669.66|672.66|670.26|672.06|669.66|0
1651837430000|2022-05-06 11:43:50|671.76|669.36|671.65|669.25|671.85|669.45|671.65|669.25|0
1651837440000|2022-05-06 11:44:00|671.76|669.36|671.65|669.25|671.76|669.36|671.65|669.25|0
1651837450000|2022-05-06 11:44:10|671.56|669.16|671.85|669.45|671.85|669.45|671.45|669.05|0
1651837460000|2022-05-06 11:44:20|672.06|669.66|671.85|669.45|672.06|669.66|671.45|669.05|0
1651837470000|2022-05-06 11:44:30|672.06|669.66|672.16|669.76|672.46|670.06|672.06|669.66|0
1651837480000|2022-05-06 11:44:40|672.26|669.86|671.85|669.45|672.26|669.86|671.85|669.45|0
1651837490000|2022-05-06 11:44:50|671.65|669.25|671.35|668.95|671.65|669.25|671.35|668.95|0
1651837500000|2022-05-06 11:45:00|671.25|668.85|671.65|669.25|671.65|669.25|671.25|668.85|0
1651837510000|2022-05-06 11:45:10|671.85|669.45|672.86|670.46|672.86|670.46|671.85|669.45|0
1651837520000|2022-05-06 11:45:20|672.77|670.37|672.56|670.16|672.77|670.37|672.46|670.06|0
1651837530000|2022-05-06 11:45:30|672.26|669.86|671.85|669.45|672.26|669.86|671.85|669.45|0
1651837540000|2022-05-06 11:45:40|672.06|669.66|671.85|669.45|672.16|669.76|671.85|669.45|0
1651837550000|2022-05-06 11:45:50|671.96|669.56|671.76|669.36|671.96|669.56|671.76|669.36|0
1651837560000|2022-05-06 11:46:00|671.65|669.25|671.76|669.36|671.85|669.45|671.65|669.25|0
1651837570000|2022-05-06 11:46:10|671.96|669.56|671.96|669.56|671.96|669.56|671.85|669.45|0
1651837580000|2022-05-06 11:46:20|672.26|669.86|672.16|669.76|672.26|669.86|671.85|669.45|0
1651837590000|2022-05-06 11:46:30|672.26|669.86|672.66|670.26|672.66|670.26|672.26|669.86|0
1651837600000|2022-05-06 11:46:40|672.46|670.06|672.46|670.06|672.66|670.26|672.46|670.06|0
1651837610000|2022-05-06 11:46:50|671.85|669.45|671.85|669.45|671.85|669.45|671.65|669.25|0
1651837620000|2022-05-06 11:47:00|672.05|669.65|671.85|669.45|672.05|669.65|671.85|669.45|0
1651837630000|2022-05-06 11:47:10|672.26|669.86|672.16|669.76|672.26|669.86|672.05|669.65|0
1651837640000|2022-05-06 11:47:20|672.46|670.06|672.46|670.06|672.66|670.26|672.46|670.06|0
1651837650000|2022-05-06 11:47:30|672.36|669.96|672.46|670.06|672.46|670.06|672.16|669.76|0
1651837660000|2022-05-06 11:47:40|672.36|669.96|672.46|670.06|672.56|670.16|672.36|669.96|0
1651837670000|2022-05-06 11:47:50|672.36|669.96|671.96|669.56|672.36|669.96|671.96|669.56|0
1651837680000|2022-05-06 11:48:00|671.65|669.25|672.05|669.65|672.05|669.65|671.65|669.25|0
1651837690000|2022-05-06 11:48:10|672.16|669.76|672.46|670.06|672.46|670.06|672.16|669.76|0
1651837710000|2022-05-06 11:48:30|672.26|669.86|671.65|669.25|672.26|669.86|671.65|669.25|0
1651837720000|2022-05-06 11:48:40|671.85|669.45|671.85|669.45|671.85|669.45|671.85|669.45|0
1651837730000|2022-05-06 11:48:50|671.65|669.25|671.65|669.25|671.65|669.25|671.65|669.25|0
1651837740000|2022-05-06 11:49:00|671.85|669.45|672.16|669.76|672.16|669.76|671.85|669.45|0
1651837750000|2022-05-06 11:49:10|672.26|669.86|672.26|669.86|672.26|669.86|672.05|669.65|0
1651837760000|2022-05-06 11:49:20|672.36|669.96|672.66|670.26|672.66|670.26|672.26|669.86|0
1651837770000|2022-05-06 11:49:30|672.56|670.16|672.86|670.46|672.86|670.46|672.56|670.16|0
1651837790000|2022-05-06 11:49:50|672.46|670.06|672.86|670.46|672.86|670.46|672.46|670.06|0
1651837800000|2022-05-06 11:50:00|672.56|670.16|672.05|669.65|672.56|670.16|672.05|669.65|0
1651837810000|2022-05-06 11:50:10|672.46|670.06|672.36|669.96|672.46|670.06|672.36|669.96|0
1651837820000|2022-05-06 11:50:20|672.16|669.76|672.26|669.86|672.26|669.86|672.16|669.76|0
1651837830000|2022-05-06 11:50:30|672.05|669.65|672.46|670.06|672.46|670.06|672.05|669.65|0
1651837840000|2022-05-06 11:50:40|672.56|670.16|672.66|670.26|672.66|670.26|672.46|670.06|0
1651837850000|2022-05-06 11:50:50|672.86|670.46|672.66|670.26|672.86|670.46|672.66|670.26|0
1651837870000|2022-05-06 11:51:10|672.46|670.06|671.85|669.45|672.46|670.06|671.85|669.45|0
1651837880000|2022-05-06 11:51:20|672.05|669.65|672.26|669.86|672.26|669.86|672.05|669.65|0
1651837890000|2022-05-06 11:51:30|672.36|669.96|673.06|670.66|673.06|670.66|672.36|669.96|0
1651837900000|2022-05-06 11:51:40|673.17|670.77|673.26|670.86|673.26|670.86|673.06|670.66|0
1651837910000|2022-05-06 11:51:50|673.47|671.07|673.47|671.07|673.57|671.17|673.47|671.07|0
1651837920000|2022-05-06 11:52:00|673.26|670.86|673.26|670.86|673.26|670.86|673.17|670.77|0
1651837930000|2022-05-06 11:52:10|673.06|670.66|672.86|670.46|673.06|670.66|672.86|670.46|0
1651837950000|2022-05-06 11:52:30|673.06|670.66|672.86|670.46|673.06|670.66|672.86|670.46|0
1651837960000|2022-05-06 11:52:40|672.66|670.26|672.05|669.65|672.66|670.26|672.05|669.65|0
1651837970000|2022-05-06 11:52:50|672.26|669.86|672.05|669.65|672.26|669.86|672.05|669.65|0
1651837980000|2022-05-06 11:53:00|671.96|669.56|672.36|669.96|672.66|670.26|671.96|669.56|0
1651837990000|2022-05-06 11:53:10|672.26|669.86|672.66|670.26|672.66|670.26|672.26|669.86|0
1651838000000|2022-05-06 11:53:20|672.46|670.06|672.05|669.65|672.46|670.06|672.05|669.65|0
1651838010000|2022-05-06 11:53:30|672.26|669.86|671.96|669.56|672.26|669.86|671.96|669.56|0
1651838020000|2022-05-06 11:53:40|671.85|669.45|671.85|669.45|671.96|669.56|671.85|669.45|0
1651838030000|2022-05-06 11:53:50|671.75|669.35|671.75|669.35|671.85|669.45|671.75|669.35|0
1651838040000|2022-05-06 11:54:00|671.85|669.45|672.46|670.06|672.46|670.06|671.85|669.45|0
1651838050000|2022-05-06 11:54:10|672.36|669.96|672.46|670.06|672.46|670.06|672.36|669.96|0
1651838060000|2022-05-06 11:54:20|672.66|670.26|673.06|670.66|673.06|670.66|672.66|670.26|0
1651838080000|2022-05-06 11:54:40|672.97|670.57|672.66|670.26|672.97|670.57|672.46|670.06|0
1651838090000|2022-05-06 11:54:50|672.86|670.46|672.76|670.36|672.86|670.46|672.66|670.26|0
1651838100000|2022-05-06 11:55:00|672.66|670.26|672.36|669.96|672.66|670.26|672.25|669.85|0
1651838110000|2022-05-06 11:55:10|672.46|670.06|671.96|669.56|672.46|670.06|671.96|669.56|0
1651838120000|2022-05-06 11:55:20|671.85|669.45|671.96|669.56|671.96|669.56|671.85|669.45|0
1651838130000|2022-05-06 11:55:30|672.05|669.65|671.85|669.45|672.25|669.85|671.85|669.45|0
1651838140000|2022-05-06 11:55:40|671.45|669.05|671.04|668.64|671.45|669.05|671.04|668.64|0
1651838150000|2022-05-06 11:55:50|670.75|668.35|670.24|667.84|670.75|668.35|670.24|667.84|0
1651838160000|2022-05-06 11:56:00|670.04|667.64|669.84|667.44|670.04|667.64|669.84|667.44|0
1651838170000|2022-05-06 11:56:10|669.63|667.23|669.63|667.23|669.63|667.23|669.43|667.03|0
1651838180000|2022-05-06 11:56:20|669.84|667.44|670.24|667.84|670.24|667.84|669.84|667.44|0
1651838190000|2022-05-06 11:56:30|670.44|668.04|670.54|668.14|670.64|668.24|670.44|668.04|0
1651838200000|2022-05-06 11:56:40|670.75|668.35|670.64|668.24|670.75|668.35|670.54|668.14|0
1651838210000|2022-05-06 11:56:50|670.84|668.44|670.84|668.44|670.84|668.44|670.75|668.35|0
1651838220000|2022-05-06 11:57:00|671.04|668.64|671.45|669.05|671.45|669.05|671.04|668.64|0
1651838230000|2022-05-06 11:57:10|671.65|669.25|671.65|669.25|671.65|669.25|671.65|669.25|0
1651838240000|2022-05-06 11:57:20|671.85|669.45|671.85|669.45|672.46|670.06|671.85|669.45|0
1651838250000|2022-05-06 11:57:30|672.16|669.76|671.85|669.45|672.16|669.76|671.85|669.45|0
1651838260000|2022-05-06 11:57:40|671.96|669.56|673.57|671.17|673.57|671.17|671.96|669.56|0
1651838270000|2022-05-06 11:57:50|673.17|670.77|672.96|670.56|673.26|670.86|672.96|670.56|0
1651838280000|2022-05-06 11:58:00|673.06|670.66|673.06|670.66|673.06|670.66|672.86|670.46|0
1651838290000|2022-05-06 11:58:10|673.17|670.77|672.96|670.56|673.17|670.77|672.86|670.46|0
1651838300000|2022-05-06 11:58:20|672.86|670.46|672.86|670.46|673.17|670.77|672.86|670.46|0
1651838310000|2022-05-06 11:58:30|672.66|670.26|672.66|670.26|672.66|670.26|672.46|670.06|0
1651838320000|2022-05-06 11:58:40|672.56|670.16|672.86|670.46|672.86|670.46|672.56|670.16|0
1651838330000|2022-05-06 11:58:50|672.66|670.26|672.46|670.06|672.66|670.26|672.46|670.06|0
1651838340000|2022-05-06 11:59:00|672.05|669.65|671.85|669.45|672.05|669.65|671.85|669.45|0
1651838350000|2022-05-06 11:59:10|671.45|669.05|671.65|669.25|671.75|669.35|671.45|669.05|0
1651838360000|2022-05-06 11:59:20|671.45|669.05|671.35|668.95|671.45|669.05|671.25|668.85|0
1651838370000|2022-05-06 11:59:30|671.25|668.85|671.25|668.85|671.25|668.85|671.25|668.85|0
1651838380000|2022-05-06 11:59:40|671.15|668.75|671.04|668.64|671.15|668.75|671.04|668.64|0
1651838390000|2022-05-06 11:59:50|670.44|668.04|670.84|668.44|670.84|668.44|670.34|667.94|0
1651838400000|2022-05-06 12:00:00|671.45|669.05|671.24|668.84|671.65|669.25|670.84|668.44|0
1651838410000|2022-05-06 12:00:10|671.45|669.05|671.45|669.05|671.55|669.15|671.45|669.05|0
1651838420000|2022-05-06 12:00:20|671.24|668.84|671.45|669.05|671.65|669.25|671.24|668.84|0
1651838430000|2022-05-06 12:00:30|671.65|669.25|671.04|668.64|671.65|669.25|671.04|668.64|0
1651838440000|2022-05-06 12:00:40|670.74|668.34|670.44|668.04|670.74|668.34|670.34|667.94|0
1651838450000|2022-05-06 12:00:50|671.04|668.64|671.24|668.84|671.24|668.84|671.04|668.64|0
1651838460000|2022-05-06 12:01:00|670.84|668.44|670.84|668.44|670.84|668.44|670.44|668.04|0
1651838470000|2022-05-06 12:01:10|670.64|668.24|670.64|668.24|670.64|668.24|670.64|668.24|0
1651838480000|2022-05-06 12:01:20|670.84|668.44|670.74|668.34|670.84|668.44|670.74|668.34|0
1651838490000|2022-05-06 12:01:30|670.64|668.24|670.84|668.44|671.04|668.64|670.64|668.24|0
1651838500000|2022-05-06 12:01:40|670.64|668.24|670.64|668.24|670.74|668.34|670.64|668.24|0
1651838510000|2022-05-06 12:01:50|670.44|668.04|670.84|668.44|670.84|668.44|670.44|668.04|0
1651838520000|2022-05-06 12:02:00|671.15|668.75|670.64|668.24|671.15|668.75|670.64|668.24|0
1651838530000|2022-05-06 12:02:10|670.24|667.84|669.83|667.43|670.24|667.84|669.83|667.43|0
1651838540000|2022-05-06 12:02:20|670.04|667.64|670.04|667.64|670.04|667.64|669.83|667.43|0
1651838550000|2022-05-06 12:02:30|670.44|668.04|670.44|668.04|670.44|668.04|670.44|668.04|0
1651838560000|2022-05-06 12:02:40|670.24|667.84|670.44|668.04|670.44|668.04|670.24|667.84|0
1651838570000|2022-05-06 12:02:50|670.64|668.24|670.84|668.44|670.84|668.44|670.64|668.24|0
1651838580000|2022-05-06 12:03:00|670.64|668.24|670.44|668.04|670.64|668.24|670.24|667.84|0
1651838590000|2022-05-06 12:03:10|670.34|667.94|669.23|666.83|670.34|667.94|669.23|666.83|0
1651838600000|2022-05-06 12:03:20|669.33|666.93|669.63|667.23|669.63|667.23|669.23|666.83|0
1651838610000|2022-05-06 12:03:30|669.43|667.03|669.43|667.03|669.54|667.14|669.43|667.03|0
1651838620000|2022-05-06 12:03:40|669.54|667.14|669.63|667.23|669.63|667.23|669.54|667.14|0
1651838630000|2022-05-06 12:03:50|669.43|667.03|669.43|667.03|669.43|667.03|669.23|666.83|0
1651838640000|2022-05-06 12:04:00|669.23|666.83|669.03|666.63|669.23|666.83|669.03|666.63|0
1651838650000|2022-05-06 12:04:10|669.23|666.83|668.73|666.33|669.23|666.83|668.73|666.33|0
1651838660000|2022-05-06 12:04:20|668.63|666.23|668.42|666.02|668.63|666.23|668.22|665.82|0
1651838670000|2022-05-06 12:04:30|668.33|665.93|667.82|665.42|668.33|665.93|667.82|665.42|0
1651838680000|2022-05-06 12:04:40|668.02|665.62|668.02|665.62|668.02|665.62|667.93|665.53|0
1651838690000|2022-05-06 12:04:50|668.22|665.82|668.22|665.82|668.42|666.02|668.22|665.82|0
1651838700000|2022-05-06 12:05:00|668.33|665.93|668.22|665.82|668.33|665.93|668.22|665.82|0
1651838710000|2022-05-06 12:05:10|668.83|666.43|669.23|666.83|669.23|666.83|668.83|666.43|0
1651838720000|2022-05-06 12:05:20|669.43|667.03|669.43|667.03|669.83|667.43|669.43|667.03|0
1651838730000|2022-05-06 12:05:30|669.63|667.23|669.53|667.13|669.63|667.23|669.53|667.13|0
1651838740000|2022-05-06 12:05:40|669.83|667.43|669.23|666.83|669.83|667.43|669.23|666.83|0
1651838750000|2022-05-06 12:05:50|669.43|667.03|669.63|667.23|669.63|667.23|669.43|667.03|0
1651838760000|2022-05-06 12:06:00|669.83|667.43|669.83|667.43|669.83|667.43|669.33|666.93|0
1651838770000|2022-05-06 12:06:10|669.63|667.23|669.63|667.23|669.63|667.23|669.43|667.03|0
1651838780000|2022-05-06 12:06:20|669.83|667.43|669.43|667.03|669.83|667.43|669.43|667.03|0
1651838790000|2022-05-06 12:06:30|669.23|666.83|669.03|666.63|669.23|666.83|669.03|666.63|0
1651838800000|2022-05-06 12:06:40|669.23|666.83|669.03|666.63|669.23|666.83|668.93|666.53|0
1651838810000|2022-05-06 12:06:50|669.23|666.83|669.23|666.83|669.23|666.83|669.03|666.63|0
1651838820000|2022-05-06 12:07:00|668.83|666.43|668.62|666.22|669.23|666.83|668.62|666.22|0
1651838830000|2022-05-06 12:07:10|668.22|665.82|668.42|666.02|668.42|666.02|668.22|665.82|0
1651838840000|2022-05-06 12:07:20|668.53|666.13|668.62|666.22|668.62|666.22|668.53|666.13|0
1651838850000|2022-05-06 12:07:30|668.42|666.02|668.42|666.02|668.42|666.02|668.42|666.02|0
1651838860000|2022-05-06 12:07:40|668.22|665.82|668.02|665.62|668.42|666.02|668.02|665.62|0
1651838870000|2022-05-06 12:07:50|667.52|665.12|667.52|665.12|667.62|665.22|667.52|665.12|0
1651838880000|2022-05-06 12:08:00|667.62|665.22|666.61|664.21|667.62|665.22|666.61|664.21|0
1651838890000|2022-05-06 12:08:10|666.41|664.01|666.21|663.81|666.41|664.01|666.21|663.81|0
1651838900000|2022-05-06 12:08:20|666.41|664.01|666.21|663.81|666.41|664.01|666.21|663.81|0
1651838910000|2022-05-06 12:08:30|666.41|664.01|666.41|664.01|666.61|664.21|666.41|664.01|0
1651838920000|2022-05-06 12:08:40|666.81|664.41|666.81|664.41|666.92|664.52|666.81|664.41|0
1651838930000|2022-05-06 12:08:50|666.61|664.21|666.72|664.32|666.72|664.32|666.61|664.21|0
1651838940000|2022-05-06 12:09:00|666.61|664.21|666.41|664.01|666.61|664.21|666.41|664.01|0
1651838950000|2022-05-06 12:09:10|666.21|663.81|665.91|663.51|666.21|663.81|665.91|663.51|0
1651838960000|2022-05-06 12:09:20|665.61|663.21|665.41|663.01|665.61|663.21|665.41|663.01|0
1651838970000|2022-05-06 12:09:30|665.51|663.11|666.01|663.61|666.01|663.61|665.41|663.01|0
1651838980000|2022-05-06 12:09:40|665.91|663.51|665.81|663.41|665.91|663.51|665.61|663.21|0
1651838990000|2022-05-06 12:09:50|665.61|663.21|666.21|663.81|666.21|663.81|665.41|663.01|0
1651839000000|2022-05-06 12:10:00|665.61|663.21|665.81|663.41|665.81|663.41|665.61|663.21|0
1651839010000|2022-05-06 12:10:10|666.01|663.61|665.11|662.71|666.01|663.61|665.02|662.62|0
1651839020000|2022-05-06 12:10:20|664.81|662.41|664.91|662.51|665.11|662.71|664.81|662.41|0
1651839030000|2022-05-06 12:10:30|665.11|662.71|665.31|662.91|665.31|662.91|665.11|662.71|0
1651839040000|2022-05-06 12:10:40|665.22|662.82|665.11|662.71|665.31|662.91|665.11|662.71|0
1651839050000|2022-05-06 12:10:50|665.31|662.91|664.71|662.31|665.31|662.91|664.71|662.31|0
1651839060000|2022-05-06 12:11:00|664.91|662.51|665.11|662.71|665.11|662.71|664.91|662.51|0
1651839070000|2022-05-06 12:11:10|664.91|662.51|664.51|662.11|664.91|662.51|664.51|662.11|0
1651839080000|2022-05-06 12:11:20|664.71|662.31|664.71|662.31|664.71|662.31|664.71|662.31|0
1651839090000|2022-05-06 12:11:30|664.91|662.51|664.51|662.11|664.91|662.51|664.51|662.11|0
1651839100000|2022-05-06 12:11:40|664.71|662.31|664.71|662.31|664.71|662.31|664.71|662.31|0
1651839110000|2022-05-06 12:11:50|664.51|662.11|664.71|662.31|664.71|662.31|664.51|662.11|0
1651839120000|2022-05-06 12:12:00|664.31|661.91|664.41|662.01|664.41|662.01|664.11|661.71|0
1651839130000|2022-05-06 12:12:10|664.51|662.11|664.91|662.51|664.91|662.51|664.51|662.11|0
1651839140000|2022-05-06 12:12:20|664.71|662.31|664.71|662.31|664.71|662.31|664.51|662.11|0
1651839150000|2022-05-06 12:12:30|664.61|662.21|664.91|662.51|665.01|662.61|664.61|662.21|0
1651839160000|2022-05-06 12:12:40|665.01|662.61|665.31|662.91|665.31|662.91|665.01|662.61|0
1651839170000|2022-05-06 12:12:50|665.11|662.71|665.11|662.71|665.22|662.82|665.11|662.71|0
1651839180000|2022-05-06 12:13:00|664.71|662.31|665.11|662.71|665.11|662.71|664.71|662.31|0
1651839190000|2022-05-06 12:13:10|665.01|662.61|664.51|662.11|665.11|662.71|664.51|662.11|0
1651839200000|2022-05-06 12:13:20|664.71|662.31|664.91|662.51|664.91|662.51|664.71|662.31|0
1651839210000|2022-05-06 12:13:30|665.11|662.71|665.51|663.11|665.51|663.11|665.11|662.71|0
1651839220000|2022-05-06 12:13:40|665.71|663.31|665.71|663.31|665.71|663.31|665.71|663.31|0
1651839230000|2022-05-06 12:13:50|665.82|663.42|665.82|663.42|665.82|663.42|665.82|663.42|0
1651839240000|2022-05-06 12:14:00|665.71|663.31|665.71|663.31|665.71|663.31|665.51|663.11|0
1651839250000|2022-05-06 12:14:10|665.92|663.52|665.92|663.52|666.12|663.72|665.92|663.52|0
1651839260000|2022-05-06 12:14:20|665.82|663.42|665.92|663.52|666.12|663.72|665.82|663.42|0
1651839270000|2022-05-06 12:14:30|666.12|663.72|666.32|663.92|666.32|663.92|666.12|663.72|0
1651839280000|2022-05-06 12:14:40|666.12|663.72|666.32|663.92|666.32|663.92|666.12|663.72|0
1651839290000|2022-05-06 12:14:50|666.52|664.12|665.92|663.52|666.52|664.12|665.92|663.52|0
1651839300000|2022-05-06 12:15:00|666.32|663.92|665.92|663.52|666.32|663.92|665.92|663.52|0
1651839310000|2022-05-06 12:15:10|666.12|663.72|665.92|663.52|666.12|663.72|665.92|663.52|0
1651839330000|2022-05-06 12:15:30|666.12|663.72|666.12|663.72|666.12|663.72|666.12|663.72|0
1651839350000|2022-05-06 12:15:50|666.32|663.92|666.72|664.32|666.72|664.32|666.32|663.92|0
1651839360000|2022-05-06 12:16:00|666.92|664.52|666.52|664.12|666.92|664.52|666.52|664.12|0
1651839370000|2022-05-06 12:16:10|666.32|663.92|666.32|663.92|666.32|663.92|666.32|663.92|0
1651839380000|2022-05-06 12:16:20|665.92|663.52|665.82|663.42|666.12|663.72|665.71|663.31|0
1651839390000|2022-05-06 12:16:30|665.92|663.52|666.32|663.92|666.32|663.92|665.92|663.52|0
1651839400000|2022-05-06 12:16:40|666.12|663.72|666.72|664.32|666.72|664.32|666.12|663.72|0
1651839410000|2022-05-06 12:16:50|666.83|664.43|666.92|664.52|666.92|664.52|666.83|664.43|0
1651839420000|2022-05-06 12:17:00|666.72|664.32|666.92|664.52|666.92|664.52|666.72|664.32|0
1651839430000|2022-05-06 12:17:10|666.32|663.92|666.32|663.92|666.32|663.92|666.12|663.72|0
1651839440000|2022-05-06 12:17:20|666.42|664.02|666.42|664.02|666.52|664.12|666.32|663.92|0
1651839450000|2022-05-06 12:17:30|666.12|663.72|665.92|663.52|666.12|663.72|665.92|663.52|0
1651839460000|2022-05-06 12:17:40|666.12|663.72|666.22|663.82|666.32|663.92|665.92|663.52|0
1651839470000|2022-05-06 12:17:50|666.12|663.72|665.82|663.42|666.12|663.72|665.82|663.42|0
1651839480000|2022-05-06 12:18:00|665.92|663.52|665.42|663.02|665.92|663.52|665.42|663.02|0
1651839490000|2022-05-06 12:18:10|665.31|662.91|665.11|662.71|665.31|662.91|665.11|662.71|0
1651839500000|2022-05-06 12:18:20|665.31|662.91|665.31|662.91|665.31|662.91|665.21|662.81|0
1651839510000|2022-05-06 12:18:30|665.71|663.31|665.92|663.52|665.92|663.52|665.71|663.31|0
1651839520000|2022-05-06 12:18:40|666.02|663.62|665.71|663.31|666.02|663.62|665.71|663.31|0
1651839530000|2022-05-06 12:18:50|665.92|663.52|665.71|663.31|665.92|663.52|665.51|663.11|0
1651839540000|2022-05-06 12:19:00|665.91|663.51|665.71|663.31|665.91|663.51|665.71|663.31|0
1651839550000|2022-05-06 12:19:10|665.31|662.91|665.11|662.71|665.31|662.91|665.11|662.71|0
1651839560000|2022-05-06 12:19:20|665.01|662.61|665.21|662.81|665.31|662.91|665.01|662.61|0
1651839570000|2022-05-06 12:19:30|665.11|662.71|665.31|662.91|665.31|662.91|664.71|662.31|0
1651839580000|2022-05-06 12:19:40|664.91|662.51|664.91|662.51|664.91|662.51|664.91|662.51|0
1651839590000|2022-05-06 12:19:50|665.11|662.71|665.11|662.71|665.11|662.71|665.11|662.71|0
1651839600000|2022-05-06 12:20:00|664.91|662.51|665.01|662.61|665.01|662.61|664.91|662.51|0
1651839610000|2022-05-06 12:20:10|665.31|662.91|665.91|663.51|665.91|663.51|665.31|662.91|0
1651839620000|2022-05-06 12:20:20|665.71|663.31|665.82|663.42|665.91|663.51|665.71|663.31|0
1651839630000|2022-05-06 12:20:30|665.71|663.31|665.71|663.31|665.71|663.31|665.71|663.31|0
1651839640000|2022-05-06 12:20:40|665.82|663.42|665.91|663.51|665.91|663.51|665.82|663.42|0
1651839650000|2022-05-06 12:20:50|666.02|663.62|666.62|664.22|666.62|664.22|666.02|663.62|0
1651839660000|2022-05-06 12:21:00|666.72|664.32|665.91|663.51|666.72|664.32|665.91|663.51|0
1651839670000|2022-05-06 12:21:10|665.71|663.31|665.82|663.42|665.82|663.42|665.71|663.31|0
1651839680000|2022-05-06 12:21:20|665.91|663.51|665.51|663.11|665.91|663.51|665.31|662.91|0
1651839690000|2022-05-06 12:21:30|665.62|663.22|665.51|663.11|665.62|663.22|665.51|663.11|0
1651839700000|2022-05-06 12:21:40|665.11|662.71|665.31|662.91|665.31|662.91|665.11|662.71|0
1651839710000|2022-05-06 12:21:50|665.51|663.11|665.91|663.51|665.91|663.51|665.51|663.11|0
1651839720000|2022-05-06 12:22:00|665.71|663.31|665.91|663.51|665.91|663.51|665.71|663.31|0
1651839730000|2022-05-06 12:22:10|665.71|663.31|665.71|663.31|665.71|663.31|665.71|663.31|0
1651839740000|2022-05-06 12:22:20|665.91|663.51|666.12|663.72|666.12|663.72|665.91|663.51|0
1651839750000|2022-05-06 12:22:30|665.91|663.51|665.71|663.31|665.91|663.51|665.71|663.31|0
1651839760000|2022-05-06 12:22:40|665.91|663.51|666.32|663.92|666.32|663.92|665.91|663.51|0
1651839770000|2022-05-06 12:22:50|666.62|664.22|667.12|664.72|667.12|664.72|666.62|664.22|0
1651839780000|2022-05-06 12:23:00|666.92|664.52|666.32|663.92|666.92|664.52|666.32|663.92|0
1651839790000|2022-05-06 12:23:10|666.72|664.32|666.52|664.12|666.72|664.32|666.52|664.12|0
1651839800000|2022-05-06 12:23:20|666.72|664.32|666.92|664.52|666.92|664.52|666.52|664.12|0
1651839810000|2022-05-06 12:23:30|666.72|664.32|666.92|664.52|666.92|664.52|666.72|664.32|0
1651839820000|2022-05-06 12:23:40|667.03|664.63|667.12|664.72|667.12|664.72|666.92|664.52|0
1651839830000|2022-05-06 12:23:50|667.32|664.92|667.73|665.33|667.73|665.33|667.23|664.83|0
1651839840000|2022-05-06 12:24:00|667.93|665.53|667.73|665.33|667.93|665.53|667.73|665.33|0
1651839850000|2022-05-06 12:24:10|667.93|665.53|668.13|665.73|668.13|665.73|667.93|665.53|0
1651839860000|2022-05-06 12:24:20|667.73|665.33|667.83|665.43|667.83|665.43|667.53|665.13|0
1651839870000|2022-05-06 12:24:30|667.73|665.33|667.93|665.53|668.03|665.63|667.73|665.33|0
1651839880000|2022-05-06 12:24:40|668.13|665.73|668.13|665.73|668.33|665.93|668.13|665.73|0
1651839890000|2022-05-06 12:24:50|667.73|665.33|667.53|665.13|667.73|665.33|667.53|665.13|0
1651839900000|2022-05-06 12:25:00|667.32|664.92|667.63|665.23|667.63|665.23|667.32|664.92|0
1651839910000|2022-05-06 12:25:10|667.53|665.13|667.73|665.33|667.73|665.33|667.53|665.13|0
1651839920000|2022-05-06 12:25:20|667.93|665.53|668.03|665.63|668.03|665.63|667.93|665.53|0
1651839930000|2022-05-06 12:25:30|667.93|665.53|667.73|665.33|667.93|665.53|667.73|665.33|0
1651839940000|2022-05-06 12:25:40|667.52|665.12|667.32|664.92|667.52|665.12|667.32|664.92|0
1651839950000|2022-05-06 12:25:50|666.92|664.52|667.32|664.92|667.52|665.12|666.92|664.52|0
1651839960000|2022-05-06 12:26:00|667.12|664.72|667.52|665.12|667.52|665.12|666.92|664.52|0
1651839980000|2022-05-06 12:26:20|667.73|665.33|668.53|666.13|668.53|666.13|667.73|665.33|0
1651839990000|2022-05-06 12:26:30|668.64|666.24|668.94|666.54|668.94|666.54|668.64|666.24|0
1651840000000|2022-05-06 12:26:40|669.74|667.34|669.74|667.34|669.74|667.34|669.45|667.05|0
1651840010000|2022-05-06 12:26:50|669.85|667.45|669.74|667.34|670.15|667.75|669.74|667.34|0
1651840020000|2022-05-06 12:27:00|669.45|667.05|669.54|667.14|669.54|667.14|669.45|667.05|0
1651840030000|2022-05-06 12:27:10|669.34|666.94|669.04|666.64|669.85|667.45|669.04|666.64|0
1651840040000|2022-05-06 12:27:20|669.14|666.74|669.24|666.84|669.24|666.84|669.14|666.74|0
1651840050000|2022-05-06 12:27:30|669.34|666.94|669.14|666.74|669.44|667.04|669.14|666.74|0
1651840060000|2022-05-06 12:27:40|668.73|666.33|667.52|665.12|668.73|666.33|667.52|665.12|0
1651840070000|2022-05-06 12:27:50|667.43|665.03|667.23|664.83|667.52|665.12|667.23|664.83|0
1651840080000|2022-05-06 12:28:00|667.02|664.62|666.62|664.22|667.02|664.62|666.62|664.22|0
1651840090000|2022-05-06 12:28:10|666.22|663.82|666.42|664.02|666.42|664.02|666.22|663.82|0
1651840100000|2022-05-06 12:28:20|666.22|663.82|662.6|660.2|666.22|663.82|662.6|660.2|0
1651840110000|2022-05-06 12:28:30|662.9|660.5|663|660.6|663.8|661.4|662.9|660.5|0
1651840120000|2022-05-06 12:28:40|663.7|661.3|664.3|661.9|664.61|662.21|663.7|661.3|0
1651840130000|2022-05-06 12:28:50|664.91|662.51|665.41|663.01|665.82|663.42|664.91|662.51|0
1651840140000|2022-05-06 12:29:00|665.21|662.81|665.71|663.31|665.71|663.31|665.21|662.81|0
1651840150000|2022-05-06 12:29:10|665.11|662.71|665.21|662.81|665.21|662.81|664.61|662.21|0
1651840160000|2022-05-06 12:29:20|664.81|662.41|665.82|663.42|665.82|663.42|664.81|662.41|0
1651840170000|2022-05-06 12:29:30|666.22|663.82|665.82|663.42|666.22|663.82|665.82|663.42|0
1651840180000|2022-05-06 12:29:40|666.22|663.82|665.82|663.42|666.22|663.82|665.71|663.31|0
1651840190000|2022-05-06 12:29:50|665.31|662.91|665.11|662.71|665.31|662.91|664.91|662.51|0
1651840200000|2022-05-06 12:30:00|664.81|662.41|661.79|659.39|664.81|662.41|661.79|659.39|0
1651840210000|2022-05-06 12:30:10|663.6|661.2|656.28|653.88|663.6|661.2|656.28|653.88|0
1651840220000|2022-05-06 12:30:20|656.08|653.68|658.99|656.59|659.08|656.68|656.08|653.68|0
1651840230000|2022-05-06 12:30:30|656.48|654.08|650.69|648.29|656.48|654.08|650.69|648.29|0
1651840240000|2022-05-06 12:30:40|648.9|646.5|647.71|645.31|649.2|646.8|647.71|645.31|0
1651840250000|2022-05-06 12:30:50|649.2|646.8|651.19|648.79|651.19|648.79|649.2|646.8|0
1651840260000|2022-05-06 12:31:00|650.29|647.89|654.39|651.99|654.39|651.99|650.29|647.89|0
1651840270000|2022-05-06 12:31:10|653.99|651.59|652.79|650.39|653.99|651.59|652.79|650.39|0
1651840280000|2022-05-06 12:31:20|651.89|649.49|652.59|650.19|652.59|650.19|651.39|648.99|0
1651840290000|2022-05-06 12:31:30|653.08|650.68|654.28|651.88|655.48|653.08|653.08|650.68|0
1651840300000|2022-05-06 12:31:40|654.88|652.48|658.28|655.88|658.28|655.88|654.88|652.48|0
1651840310000|2022-05-06 12:31:50|659.79|657.39|659.08|656.68|660.59|658.19|659.08|656.68|0
1651840320000|2022-05-06 12:32:00|659.19|656.79|659.88|657.48|659.88|657.48|659.19|656.79|0
1651840330000|2022-05-06 12:32:10|660.49|658.09|659.08|656.68|660.59|658.19|659.08|656.68|0
1651840340000|2022-05-06 12:32:20|658.28|655.88|659.68|657.28|659.68|657.28|658.28|655.88|0
1651840350000|2022-05-06 12:32:30|659.08|656.68|660.79|658.39|660.79|658.39|658.88|656.48|0
1651840360000|2022-05-06 12:32:40|660.39|657.99|658.58|656.18|660.39|657.99|658.58|656.18|0
1651840370000|2022-05-06 12:32:50|657.78|655.38|655.58|653.18|657.78|655.38|655.58|653.18|0
1651840380000|2022-05-06 12:33:00|656.98|654.58|658.38|655.98|658.38|655.98|656.98|654.58|0
1651840390000|2022-05-06 12:33:10|658.79|656.39|658.58|656.18|658.79|656.39|658.38|655.98|0
1651840400000|2022-05-06 12:33:20|657.78|655.38|657.88|655.48|657.88|655.48|656.68|654.28|0
1651840410000|2022-05-06 12:33:30|656.28|653.88|657.08|654.68|657.08|654.68|656.08|653.68|0
1651840420000|2022-05-06 12:33:40|659.14|656.74|659.84|657.44|659.84|657.44|659.14|656.74|0
1651840430000|2022-05-06 12:33:50|660.04|657.64|661.14|658.74|661.14|658.74|660.04|657.64|0
1651840440000|2022-05-06 12:34:00|661.04|658.64|659.04|656.64|661.04|658.64|659.04|656.64|0
1651840450000|2022-05-06 12:34:10|659.24|656.84|658.94|656.54|659.24|656.84|658.84|656.44|0
1651840460000|2022-05-06 12:34:20|659.94|657.54|656.92|654.52|659.94|657.54|656.92|654.52|0
1651840470000|2022-05-06 12:34:30|657.42|655.02|657.02|654.62|657.42|655.02|656.51|654.11|0
1651840480000|2022-05-06 12:34:40|657.32|654.92|656.51|654.11|657.32|654.92|656.31|653.91|0
1651840490000|2022-05-06 12:34:50|656.31|653.91|656.11|653.71|656.31|653.91|655.71|653.31|0
1651840500000|2022-05-06 12:35:00|654.91|652.51|655.71|653.31|656.02|653.62|654.91|652.51|0
1651840510000|2022-05-06 12:35:10|655.51|653.11|654.91|652.51|655.51|653.11|654.91|652.51|0
1651840520000|2022-05-06 12:35:20|655.22|652.82|656.71|654.31|656.71|654.31|655.22|652.82|0
1651840530000|2022-05-06 12:35:30|656.31|653.91|654.91|652.51|656.31|653.91|654.91|652.51|0
1651840540000|2022-05-06 12:35:40|654.51|652.11|653.51|651.11|654.51|652.11|653.51|651.11|0
1651840550000|2022-05-06 12:35:50|652.22|649.82|651.32|648.92|652.22|649.82|651.02|648.62|0
1651840560000|2022-05-06 12:36:00|651.12|648.72|649.72|647.32|651.12|648.72|649.72|647.32|0
1651840570000|2022-05-06 12:36:10|649.52|647.12|649.52|647.12|650.72|648.32|649.52|647.12|0
1651840580000|2022-05-06 12:36:20|649.72|647.32|648.51|646.11|649.72|647.32|648.51|646.11|0
1651840590000|2022-05-06 12:36:30|648.11|645.71|646.81|644.41|648.11|645.71|646.81|644.41|0
1651840600000|2022-05-06 12:36:40|646.61|644.21|646.41|644.01|646.61|644.21|646.41|644.01|0
1651840610000|2022-05-06 12:36:50|647.11|644.71|646.61|644.21|647.11|644.71|646.61|644.21|0
1651840620000|2022-05-06 12:37:00|646.81|644.41|648.2|645.8|648.2|645.8|646.51|644.11|0
1651840630000|2022-05-06 12:37:10|648.6|646.2|647.81|645.41|648.6|646.2|647.81|645.41|0
1651840640000|2022-05-06 12:37:20|648.6|646.2|650.6|648.2|650.6|648.2|648.6|646.2|0
1651840650000|2022-05-06 12:37:30|651|648.6|649.91|647.51|651|648.6|649.91|647.51|0
1651840660000|2022-05-06 12:37:40|649.6|647.2|648.2|645.8|649.6|647.2|648.2|645.8|0
1651840670000|2022-05-06 12:37:50|648.4|646|649.6|647.2|649.6|647.2|648.4|646|0
1651840680000|2022-05-06 12:38:00|650|647.6|648.2|645.8|650|647.6|648.2|645.8|0
1651840690000|2022-05-06 12:38:10|647.71|645.31|648.6|646.2|648.6|646.2|647.71|645.31|0
1651840700000|2022-05-06 12:38:20|649.4|647|648.51|646.11|649.4|647|648.51|646.11|0
1651840710000|2022-05-06 12:38:30|647.81|645.41|649.2|646.8|649.4|647|647.81|645.41|0
1651840720000|2022-05-06 12:38:40|648.8|646.4|649|646.6|649|646.6|648.6|646.2|0
1651840730000|2022-05-06 12:38:50|648.6|646.2|647.81|645.41|648.6|646.2|647.81|645.41|0
1651840740000|2022-05-06 12:39:00|648|645.6|646.71|644.31|648|645.6|646.71|644.31|0
1651840750000|2022-05-06 12:39:10|646.61|644.21|646.91|644.51|647.21|644.81|646.61|644.21|0
1651840760000|2022-05-06 12:39:20|646.61|644.21|646.01|643.61|646.61|644.21|646.01|643.61|0
1651840770000|2022-05-06 12:39:30|646.21|643.81|647.8|645.4|647.8|645.4|646.21|643.81|0
1651840780000|2022-05-06 12:39:40|647.41|645.01|647.91|645.51|647.91|645.51|647.41|645.01|0
1651840790000|2022-05-06 12:39:50|647.61|645.21|648.2|645.8|648.2|645.8|647.41|645.01|0
1651840800000|2022-05-06 12:40:00|648.8|646.4|648.4|646|648.8|646.4|648.2|645.8|0
1651840810000|2022-05-06 12:40:10|649.11|646.71|649|646.6|649.11|646.71|648.6|646.2|0
1651840820000|2022-05-06 12:40:20|648.8|646.4|649.2|646.8|649.2|646.8|648.8|646.4|0
1651840830000|2022-05-06 12:40:30|650.4|648|650.9|648.5|651|648.6|650.4|648|0
1651840840000|2022-05-06 12:40:40|650.4|648|650.8|648.4|650.8|648.4|650.4|648|0
1651840850000|2022-05-06 12:40:50|651|648.6|650.4|648|651|648.6|650.4|648|0
1651840860000|2022-05-06 12:41:00|651.4|649|651.8|649.4|651.8|649.4|651.2|648.8|0
1651840870000|2022-05-06 12:41:10|652.8|650.4|653.4|651|653.4|651|652.8|650.4|0
1651840880000|2022-05-06 12:41:20|654.2|651.8|653.6|651.2|654.2|651.8|653.6|651.2|0
1651840890000|2022-05-06 12:41:30|654|651.6|654.11|651.71|654.2|651.8|654|651.6|0
1651840900000|2022-05-06 12:41:40|653.8|651.4|654|651.6|654.2|651.8|653.8|651.4|0
1651840910000|2022-05-06 12:41:50|653.6|651.2|654.2|651.8|654.2|651.8|653.6|651.2|0
1651840920000|2022-05-06 12:42:00|654.4|652|655.4|653|655.81|653.41|654.4|652|0
1651840930000|2022-05-06 12:42:10|655.31|652.91|653.2|650.8|655.31|652.91|653.2|650.8|0
1651840940000|2022-05-06 12:42:20|652.6|650.2|654|651.6|654|651.6|652.6|650.2|0
1651840950000|2022-05-06 12:42:30|654.6|652.2|654.4|652|654.6|652.2|654.4|652|0
1651840960000|2022-05-06 12:42:40|653.7|651.3|654.6|652.2|654.6|652.2|653.7|651.3|0
1651840970000|2022-05-06 12:42:50|654.4|652|655|652.6|655|652.6|654.11|651.71|0
1651840980000|2022-05-06 12:43:00|654.2|651.8|656.21|653.81|656.21|653.81|654.2|651.8|0
1651840990000|2022-05-06 12:43:10|656.01|653.61|655.6|653.2|656.01|653.61|655.6|653.2|0
1651841000000|2022-05-06 12:43:20|654.8|652.4|655|652.6|655.2|652.8|654.8|652.4|0
1651841010000|2022-05-06 12:43:30|655.2|652.8|655.71|653.31|655.71|653.31|655.2|652.8|0
1651841020000|2022-05-06 12:43:40|655.4|653|656.61|654.21|656.61|654.21|655.4|653|0
1651841030000|2022-05-06 12:43:50|656.01|653.61|656.41|654.01|656.41|654.01|656.01|653.61|0
1651841040000|2022-05-06 12:44:00|656.81|654.41|657.01|654.61|657.01|654.61|656.41|654.01|0
1651841050000|2022-05-06 12:44:10|657.41|655.01|657.52|655.12|657.52|655.12|657.41|655.01|0
1651841060000|2022-05-06 12:44:20|657.41|655.01|657.41|655.01|657.41|655.01|657.01|654.61|0
1651841070000|2022-05-06 12:44:30|657.81|655.41|657.61|655.21|657.81|655.41|657.41|655.01|0
1651841080000|2022-05-06 12:44:40|657.41|655.01|657.61|655.21|657.81|655.41|657.41|655.01|0
1651841090000|2022-05-06 12:44:50|658.01|655.61|657.81|655.41|658.01|655.61|657.81|655.41|0
1651841100000|2022-05-06 12:45:00|657.41|655.01|657.61|655.21|657.61|655.21|657.41|655.01|0
1651841110000|2022-05-06 12:45:10|657.41|655.01|657.81|655.41|657.81|655.41|657.41|655.01|0
1651841120000|2022-05-06 12:45:20|658.01|655.61|658.12|655.72|658.62|656.22|658.01|655.61|0
1651841130000|2022-05-06 12:45:30|658.42|656.02|657.61|655.21|658.42|656.02|657.61|655.21|0
1651841140000|2022-05-06 12:45:40|657.41|655.01|657.61|655.21|657.61|655.21|657.01|654.61|0
1651841150000|2022-05-06 12:45:50|657.52|655.12|657.31|654.91|657.52|655.12|657.31|654.91|0
1651841160000|2022-05-06 12:46:00|657.41|655.01|659.32|656.92|659.62|657.22|657.41|655.01|0
1651841170000|2022-05-06 12:46:10|659.42|657.02|659.53|657.13|660.23|657.83|659.42|657.02|0
1651841180000|2022-05-06 12:46:20|659.32|656.92|659.62|657.22|659.62|657.22|659.02|656.62|0
1651841190000|2022-05-06 12:46:30|660.43|658.03|661.23|658.83|661.23|658.83|660.43|658.03|0
1651841200000|2022-05-06 12:46:40|660.93|658.53|661.03|658.63|661.03|658.63|660.43|658.03|0
1651841210000|2022-05-06 12:46:50|661.63|659.23|662.44|660.04|662.44|660.04|661.63|659.23|0
1651841220000|2022-05-06 12:47:00|662.24|659.84|661.23|658.83|662.24|659.84|661.23|658.83|0
1651841230000|2022-05-06 12:47:10|660.83|658.43|661.34|658.94|661.34|658.94|660.53|658.13|0
1651841240000|2022-05-06 12:47:20|661.63|659.23|661.23|658.83|661.63|659.23|661.23|658.83|0
1651841250000|2022-05-06 12:47:30|661.43|659.03|661.23|658.83|661.43|659.03|661.23|658.83|0
1651841260000|2022-05-06 12:47:40|661.43|659.03|661.84|659.44|661.84|659.44|661.43|659.03|0
1651841270000|2022-05-06 12:47:50|661.94|659.54|662.64|660.24|662.64|660.24|661.94|659.54|0
1651841280000|2022-05-06 12:48:00|662.84|660.44|661.63|659.23|662.84|660.44|661.63|659.23|0
1651841290000|2022-05-06 12:48:10|661.43|659.03|660.83|658.43|661.43|659.03|660.63|658.23|0
1651841300000|2022-05-06 12:48:20|660.63|658.23|661.74|659.34|661.74|659.34|660.63|658.23|0
1651841310000|2022-05-06 12:48:30|661.03|658.63|660.22|657.82|661.03|658.63|660.22|657.82|0
1651841320000|2022-05-06 12:48:40|661.84|659.44|662.24|659.84|662.24|659.84|661.43|659.03|0
1651841330000|2022-05-06 12:48:50|663.05|660.65|663.65|661.25|663.65|661.25|662.54|660.14|0
1651841340000|2022-05-06 12:49:00|664.46|662.06|664.66|662.26|665.06|662.66|664.46|662.06|0
1651841350000|2022-05-06 12:49:10|663.85|661.45|664.86|662.46|664.86|662.46|663.85|661.45|0
1651841360000|2022-05-06 12:49:20|665.47|663.07|665.47|663.07|665.67|663.27|665.06|662.66|0
1651841370000|2022-05-06 12:49:30|665.67|663.27|667.08|664.68|667.08|664.68|665.67|663.27|0
1651841380000|2022-05-06 12:49:40|667.29|664.89|667.49|665.09|667.69|665.29|666.68|664.28|0
1651841390000|2022-05-06 12:49:50|667.29|664.89|669.51|667.11|669.51|667.11|667.29|664.89|0
1651841400000|2022-05-06 12:50:00|668.9|666.5|667.8|665.4|668.9|666.5|667.8|665.4|0
1651841410000|2022-05-06 12:50:10|667.89|665.49|668.3|665.9|668.3|665.9|667.89|665.49|0
1651841420000|2022-05-06 12:50:20|668|665.6|668.5|666.1|668.5|666.1|668|665.6|0
1651841430000|2022-05-06 12:50:30|668.2|665.8|667.89|665.49|668.4|666|667.89|665.49|0
1651841440000|2022-05-06 12:50:40|668.3|665.9|668.5|666.1|668.6|666.2|668.09|665.69|0
1651841450000|2022-05-06 12:50:50|669.11|666.71|669.31|666.91|669.31|666.91|669.11|666.71|0
1651841460000|2022-05-06 12:51:00|668.9|666.5|668.3|665.9|668.9|666.5|668.3|665.9|0
1651841470000|2022-05-06 12:51:10|668.7|666.3|668.3|665.9|668.7|666.3|668.3|665.9|0
1651841480000|2022-05-06 12:51:20|667.89|665.49|666.27|663.87|667.89|665.49|666.27|663.87|0
1651841490000|2022-05-06 12:51:30|666.68|664.28|666.27|663.87|666.68|664.28|666.27|663.87|0
1651841500000|2022-05-06 12:51:40|666.07|663.67|667.29|664.89|667.29|664.89|666.07|663.67|0
1651841510000|2022-05-06 12:51:50|667.49|665.09|667.69|665.29|667.69|665.29|667.49|665.09|0
1651841520000|2022-05-06 12:52:00|668.09|665.69|668.5|666.1|668.7|666.3|668.09|665.69|0
1651841530000|2022-05-06 12:52:10|668.09|665.69|668.2|665.8|668.3|665.9|668.09|665.69|0
1651841540000|2022-05-06 12:52:20|668.7|666.3|669.11|666.71|669.11|666.71|668.3|665.9|0
1651841550000|2022-05-06 12:52:30|668.9|666.5|668.7|666.3|669.11|666.71|668.7|666.3|0
1651841560000|2022-05-06 12:52:40|668.5|666.1|667.89|665.49|668.5|666.1|667.69|665.29|0
1651841570000|2022-05-06 12:52:50|669.11|666.71|668.9|666.5|669.71|667.31|668.9|666.5|0
1651841580000|2022-05-06 12:53:00|669.51|667.11|669.51|667.11|669.71|667.31|669.51|667.11|0
1651841590000|2022-05-06 12:53:10|669.71|667.31|669.31|666.91|669.71|667.31|668.9|666.5|0
1651841600000|2022-05-06 12:53:20|669.11|666.71|669.92|667.52|669.92|667.52|669.11|666.71|0
1651841610000|2022-05-06 12:53:30|669.82|667.42|669.71|667.31|669.82|667.42|669.31|666.91|0
1651841620000|2022-05-06 12:53:40|670.52|668.12|672.15|669.75|672.15|669.75|670.52|668.12|0
1651841630000|2022-05-06 12:53:50|672.55|670.15|671.13|668.73|672.55|670.15|671.13|668.73|0
1651841640000|2022-05-06 12:54:00|671.44|669.04|671.13|668.73|671.54|669.14|671.13|668.73|0
1651841650000|2022-05-06 12:54:10|671.04|668.64|672.15|669.75|672.15|669.75|670.52|668.12|0
1651841660000|2022-05-06 12:54:20|671.24|668.84|671.13|668.73|672.15|669.75|671.13|668.73|0
1651841670000|2022-05-06 12:54:30|671.54|669.14|671.13|668.73|671.74|669.34|671.13|668.73|0
1651841680000|2022-05-06 12:54:40|670.73|668.33|671.34|668.94|671.34|668.94|670.12|667.72|0
1651841690000|2022-05-06 12:54:50|671.74|669.34|671.74|669.34|671.74|669.34|671.34|668.94|0
1651841700000|2022-05-06 12:55:00|671.85|669.45|672.15|669.75|672.15|669.75|671.54|669.14|0
1651841710000|2022-05-06 12:55:10|671.94|669.54|672.76|670.36|672.76|670.36|671.94|669.54|0
1651841720000|2022-05-06 12:55:20|672.55|670.15|672.96|670.56|672.96|670.56|672.15|669.75|0
1651841730000|2022-05-06 12:55:30|672.86|670.46|673.97|671.57|673.97|671.57|672.86|670.46|0
1651841740000|2022-05-06 12:55:40|674.38|671.98|673.57|671.17|674.38|671.98|673.57|671.17|0
1651841750000|2022-05-06 12:55:50|674.38|671.98|674.38|671.98|674.58|672.18|674.38|671.98|0
1651841760000|2022-05-06 12:56:00|674.58|672.18|673.97|671.57|674.58|672.18|673.97|671.57|0
1651841770000|2022-05-06 12:56:10|674.79|672.39|673.97|671.57|674.79|672.39|673.77|671.37|0
1651841780000|2022-05-06 12:56:20|674.18|671.78|673.77|671.37|674.58|672.18|673.77|671.37|0
1651841790000|2022-05-06 12:56:30|673.57|671.17|673.36|670.96|673.97|671.57|673.36|670.96|0
1651841800000|2022-05-06 12:56:40|673.77|671.37|674.18|671.78|674.18|671.78|673.77|671.37|0
1651841810000|2022-05-06 12:56:50|673.97|671.57|672.52|670.12|674.38|671.98|672.52|670.12|0
1651841820000|2022-05-06 12:57:00|672.92|670.52|673.54|671.14|673.54|671.14|672.52|670.12|0
1651841830000|2022-05-06 12:57:10|673.33|670.93|673.74|671.34|673.74|671.34|673.33|670.93|0
1651841840000|2022-05-06 12:57:20|673.13|670.73|672.92|670.52|673.13|670.73|672.92|670.52|0
1651841850000|2022-05-06 12:57:30|673.13|670.73|671.9|669.5|673.13|670.73|671.9|669.5|0
1651841860000|2022-05-06 12:57:40|672.01|669.61|672.11|669.71|672.11|669.71|671.9|669.5|0
1651841870000|2022-05-06 12:57:50|671.9|669.5|674.25|671.85|674.25|671.85|671.7|669.3|0
1651841880000|2022-05-06 12:58:00|674.05|671.65|673.85|671.45|674.05|671.65|673.85|671.45|0
1651841890000|2022-05-06 12:58:10|674.16|671.76|674.05|671.65|674.25|671.85|674.05|671.65|0
1651841900000|2022-05-06 12:58:20|674.25|671.85|673.44|671.04|674.25|671.85|673.44|671.04|0
1651841910000|2022-05-06 12:58:30|672.83|670.43|673.85|671.45|673.85|671.45|672.83|670.43|0
1651841920000|2022-05-06 12:58:40|674.72|672.32|675.33|672.93|675.33|672.93|674.32|671.92|0
1651841930000|2022-05-06 12:58:50|675.53|673.13|675.64|673.24|675.64|673.24|675.13|672.73|0
1651841940000|2022-05-06 12:59:00|675.53|673.13|675.33|672.93|675.53|673.13|675.33|672.93|0
1651841950000|2022-05-06 12:59:10|675.53|673.13|675.53|673.13|676.34|673.94|675.44|673.04|0
1651841960000|2022-05-06 12:59:20|675.94|673.54|676.75|674.35|676.75|674.35|675.94|673.54|0
1651841970000|2022-05-06 12:59:30|676.14|673.74|676.75|674.35|676.75|674.35|676.14|673.74|0
1651841980000|2022-05-06 12:59:40|677.16|674.76|678.17|675.77|678.89|676.49|677.16|674.76|0
1651841990000|2022-05-06 12:59:50|677.56|675.16|677.56|675.16|677.97|675.57|677.56|675.16|0
1651842000000|2022-05-06 13:00:00|677.97|675.57|677.76|675.36|677.97|675.57|677.36|674.96|0
1651842010000|2022-05-06 13:00:10|677.36|674.96|677.97|675.57|677.97|675.57|677.36|674.96|0
1651842020000|2022-05-06 13:00:20|677.16|674.76|676.14|673.74|677.36|674.96|676.14|673.74|0
1651842030000|2022-05-06 13:00:30|675.94|673.54|675.13|672.73|675.94|673.54|674.52|672.12|0
1651842040000|2022-05-06 13:00:40|674.62|672.22|675.33|672.93|675.33|672.93|674.62|672.22|0
1651842050000|2022-05-06 13:00:50|675.53|673.13|676.34|673.94|676.34|673.94|675.53|673.13|0
1651842060000|2022-05-06 13:01:00|676.55|674.15|676.14|673.74|676.55|674.15|676.14|673.74|0
1651842070000|2022-05-06 13:01:10|676.55|674.15|676.14|673.74|676.55|674.15|676.14|673.74|0
1651842080000|2022-05-06 13:01:20|675.94|673.54|675.73|673.33|675.94|673.54|675.73|673.33|0
1651842090000|2022-05-06 13:01:30|675.64|673.24|675.53|673.13|675.64|673.24|675.23|672.83|0
1651842100000|2022-05-06 13:01:40|675.94|673.54|676.34|673.94|676.34|673.94|675.73|673.33|0
1651842110000|2022-05-06 13:01:50|676.75|674.35|676.34|673.94|676.75|674.35|676.34|673.94|0
1651842120000|2022-05-06 13:02:00|675.94|673.54|675.13|672.73|675.94|673.54|675.13|672.73|0
1651842140000|2022-05-06 13:02:20|674.92|672.52|674.52|672.12|674.92|672.52|674.52|672.12|0
1651842150000|2022-05-06 13:02:30|674.72|672.32|674.92|672.52|674.92|672.52|674.72|672.32|0
1651842160000|2022-05-06 13:02:40|675.03|672.63|674.92|672.52|675.13|672.73|674.92|672.52|0
1651842170000|2022-05-06 13:02:50|674.72|672.32|676.14|673.74|676.14|673.74|674.72|672.32|0
1651842180000|2022-05-06 13:03:00|676.04|673.64|676.55|674.15|676.55|674.15|676.04|673.64|0
1651842190000|2022-05-06 13:03:10|676.34|673.94|675.94|673.54|676.55|674.15|675.94|673.54|0
1651842200000|2022-05-06 13:03:20|676.14|673.74|675.73|673.33|676.14|673.74|675.73|673.33|0
1651842210000|2022-05-06 13:03:30|675.64|673.24|676.45|674.05|676.45|674.05|675.64|673.24|0
1651842220000|2022-05-06 13:03:40|676.75|674.35|677.15|674.75|677.15|674.75|676.55|674.15|0
1651842230000|2022-05-06 13:03:50|677.36|674.96|676.55|674.15|677.36|674.96|676.34|673.94|0
1651842240000|2022-05-06 13:04:00|676.75|674.35|676.75|674.35|677.15|674.75|676.75|674.35|0
1651842250000|2022-05-06 13:04:10|676.55|674.15|676.75|674.35|677.56|675.16|676.55|674.15|0
1651842260000|2022-05-06 13:04:20|677.36|674.96|677.56|675.16|677.56|675.16|676.95|674.55|0
1651842270000|2022-05-06 13:04:30|677.97|675.57|677.56|675.16|677.97|675.57|677.56|675.16|0
1651842280000|2022-05-06 13:04:40|677.97|675.57|678.98|676.58|678.98|676.58|677.97|675.57|0
1651842290000|2022-05-06 13:04:50|680|677.6|680.81|678.41|680.81|678.41|680|677.6|0
1651842300000|2022-05-06 13:05:00|680|677.6|679.79|677.39|680|677.6|679.79|677.39|0
1651842310000|2022-05-06 13:05:10|680|677.6|678.98|676.58|680|677.6|678.98|676.58|0
1651842320000|2022-05-06 13:05:20|679.09|676.69|679.59|677.19|679.59|677.19|678.98|676.58|0
1651842330000|2022-05-06 13:05:30|679.39|676.99|679.29|676.89|679.39|676.99|679.29|676.89|0
1651842340000|2022-05-06 13:05:40|679.09|676.69|679.7|677.3|679.7|677.3|679.09|676.69|0
1651842350000|2022-05-06 13:05:50|680|677.6|677.36|674.96|680|677.6|677.36|674.96|0
1651842360000|2022-05-06 13:06:00|677.76|675.36|677.15|674.75|677.76|675.36|677.15|674.75|0
1651842370000|2022-05-06 13:06:10|676.54|674.14|676.95|674.55|676.95|674.55|676.54|674.14|0
1651842380000|2022-05-06 13:06:20|677.36|674.96|678.17|675.77|678.17|675.77|677.36|674.96|0
1651842390000|2022-05-06 13:06:30|678.37|675.97|677.97|675.57|678.37|675.97|677.97|675.57|0
1651842400000|2022-05-06 13:06:40|678.17|675.77|678.58|676.18|678.58|676.18|678.17|675.77|0
1651842410000|2022-05-06 13:06:50|678.37|675.97|678.17|675.77|678.48|676.08|678.17|675.77|0
1651842420000|2022-05-06 13:07:00|677.76|675.36|677.87|675.47|677.87|675.47|677.56|675.16|0
1651842430000|2022-05-06 13:07:10|677.76|675.36|678.17|675.77|678.17|675.77|677.76|675.36|0
1651842440000|2022-05-06 13:07:20|678.78|676.38|679.09|676.69|679.09|676.69|678.57|676.17|0
1651842450000|2022-05-06 13:07:30|678.88|676.48|677.97|675.57|678.98|676.58|677.97|675.57|0
1651842460000|2022-05-06 13:07:40|678.37|675.97|678.57|676.17|678.57|676.17|678.17|675.77|0
1651842470000|2022-05-06 13:07:50|678.78|676.38|679.9|677.5|679.9|677.5|678.78|676.38|0
1651842480000|2022-05-06 13:08:00|679.59|677.19|679.59|677.19|679.59|677.19|679.29|676.89|0
1651842490000|2022-05-06 13:08:10|680.2|677.8|680|677.6|680.2|677.8|679.79|677.39|0
1651842500000|2022-05-06 13:08:20|680.2|677.8|680.71|678.31|680.71|678.31|680|677.6|0
1651842510000|2022-05-06 13:08:30|680.81|678.41|680.81|678.41|680.81|678.41|679.79|677.39|0
1651842520000|2022-05-06 13:08:40|680|677.6|680|677.6|680.4|678|680|677.6|0
1651842530000|2022-05-06 13:08:50|680.4|678|680.4|678|680.4|678|679.39|676.99|0
1651842540000|2022-05-06 13:09:00|680|677.6|679.39|676.99|680.2|677.8|679.39|676.99|0
1651842550000|2022-05-06 13:09:10|679.59|677.19|679.59|677.19|679.59|677.19|679.18|676.78|0
1651842560000|2022-05-06 13:09:20|679.39|676.99|679.59|677.19|679.79|677.39|679.39|676.99|0
1651842570000|2022-05-06 13:09:30|679.79|677.39|679.49|677.09|679.79|677.39|679.49|677.09|0
1651842580000|2022-05-06 13:09:40|679.39|676.99|680.61|678.21|680.61|678.21|679.39|676.99|0
1651842590000|2022-05-06 13:09:50|680.2|677.8|680|677.6|680.61|678.21|680|677.6|0
1651842600000|2022-05-06 13:10:00|680.4|678|680|677.6|680.4|678|680|677.6|0
1651842610000|2022-05-06 13:10:10|679.9|677.5|680.2|677.8|680.2|677.8|679.59|677.19|0
1651842620000|2022-05-06 13:10:20|680.4|678|679.59|677.19|680.4|678|679.39|676.99|0
1651842630000|2022-05-06 13:10:30|679.39|676.99|678.17|675.77|679.39|676.99|678.17|675.77|0
1651842640000|2022-05-06 13:10:40|677.56|675.16|678.17|675.77|678.17|675.77|677.56|675.16|0
1651842650000|2022-05-06 13:10:50|678.37|675.97|677.96|675.56|678.57|676.17|677.96|675.56|0
1651842660000|2022-05-06 13:11:00|677.15|674.75|677.46|675.06|677.46|675.06|677.15|674.75|0
1651842670000|2022-05-06 13:11:10|677.15|674.75|677.36|674.96|677.56|675.16|677.15|674.75|0
1651842680000|2022-05-06 13:11:20|677.15|674.75|676.54|674.14|677.15|674.75|676.54|674.14|0
1651842690000|2022-05-06 13:11:30|676.75|674.35|677.15|674.75|677.15|674.75|676.75|674.35|0
1651842700000|2022-05-06 13:11:40|677.36|674.96|677.76|675.36|678.37|675.97|677.36|674.96|0
1651842710000|2022-05-06 13:11:50|677.56|675.16|677.36|674.96|677.76|675.36|677.36|674.96|0
1651842720000|2022-05-06 13:12:00|677.56|675.16|676.24|673.84|677.56|675.16|676.24|673.84|0
1651842730000|2022-05-06 13:12:10|676.34|673.94|675.12|672.72|676.34|673.94|675.12|672.72|0
1651842740000|2022-05-06 13:12:20|674.72|672.32|673.91|671.51|674.72|672.32|673.91|671.51|0
1651842750000|2022-05-06 13:12:30|673.3|670.9|673.71|671.31|673.81|671.41|673.3|670.9|0
1651842760000|2022-05-06 13:12:40|674.11|671.71|674.11|671.71|674.22|671.82|674.11|671.71|0
1651842770000|2022-05-06 13:12:50|674.31|671.91|674.52|672.12|674.72|672.32|674.31|671.91|0
1651842780000|2022-05-06 13:13:00|674.92|672.52|674.42|672.02|674.92|672.52|674.42|672.02|0
1651842790000|2022-05-06 13:13:10|674.31|671.91|674.52|672.12|674.72|672.32|674.31|671.91|0
1651842800000|2022-05-06 13:13:20|674.31|671.91|674.52|672.12|674.52|672.12|674.31|671.91|0
1651842810000|2022-05-06 13:13:30|674.11|671.71|674.11|671.71|674.11|671.71|674.01|671.61|0
1651842820000|2022-05-06 13:13:40|673.91|671.51|674.31|671.91|674.42|672.02|673.91|671.51|0
1651842830000|2022-05-06 13:13:50|674.11|671.71|673.71|671.31|674.11|671.71|673.71|671.31|0
1651842840000|2022-05-06 13:14:00|674.11|671.71|672.69|670.29|674.11|671.71|672.69|670.29|0
1651842850000|2022-05-06 13:14:10|672.9|670.5|672.69|670.29|673.5|671.1|672.69|670.29|0
1651842860000|2022-05-06 13:14:20|672.49|670.09|672.29|669.89|672.49|670.09|672.29|669.89|0
1651842870000|2022-05-06 13:14:30|672.49|670.09|672.39|669.99|672.49|670.09|672.09|669.69|0
1651842880000|2022-05-06 13:14:40|672.29|669.89|672.49|670.09|672.49|670.09|672.29|669.89|0
1651842890000|2022-05-06 13:14:50|672.29|669.89|673.1|670.7|673.1|670.7|672.29|669.89|0
1651842900000|2022-05-06 13:15:00|673.3|670.9|673.7|671.3|673.7|671.3|673.3|670.9|0
1651842910000|2022-05-06 13:15:10|673.91|671.51|676.54|674.14|676.54|674.14|673.91|671.51|0
1651842920000|2022-05-06 13:15:20|676.75|674.35|676.14|673.74|677.35|674.95|676.14|673.74|0
1651842930000|2022-05-06 13:15:30|676.34|673.94|676.14|673.74|676.34|673.94|675.93|673.53|0
1651842940000|2022-05-06 13:15:40|675.73|673.33|675.63|673.23|675.73|673.33|675.53|673.13|0
1651842950000|2022-05-06 13:15:50|675.73|673.33|675.33|672.93|675.73|673.33|675.33|672.93|0
1651842960000|2022-05-06 13:16:00|675.12|672.72|675.33|672.93|675.53|673.13|675.12|672.72|0
1651842970000|2022-05-06 13:16:10|674.51|672.11|674.51|672.11|674.51|672.11|674.31|671.91|0
1651842980000|2022-05-06 13:16:20|674.11|671.71|674.01|671.61|674.11|671.71|673.91|671.51|0
1651842990000|2022-05-06 13:16:30|674.11|671.71|674.51|672.11|674.51|672.11|674.11|671.71|0
1651843000000|2022-05-06 13:16:40|674.72|672.32|674.11|671.71|674.72|672.32|674.11|671.71|0
1651843010000|2022-05-06 13:16:50|674.51|672.11|674.11|671.71|674.51|672.11|674.11|671.71|0
1651843020000|2022-05-06 13:17:00|673.91|671.51|674.51|672.11|674.51|672.11|673.91|671.51|0
1651843030000|2022-05-06 13:17:10|674.31|671.91|674.31|671.91|674.31|671.91|674.11|671.71|0
1651843040000|2022-05-06 13:17:20|674.11|671.71|674.11|671.71|674.42|672.02|674.11|671.71|0
1651843050000|2022-05-06 13:17:30|674.31|671.91|674.51|672.11|674.51|672.11|674.11|671.71|0
1651843060000|2022-05-06 13:17:40|674.21|671.81|674.51|672.11|674.51|672.11|674.21|671.81|0
1651843070000|2022-05-06 13:17:50|674.42|672.02|674.51|672.11|674.51|672.11|674.31|671.91|0
1651843080000|2022-05-06 13:18:00|674.72|672.32|674.31|671.91|674.72|672.32|674.11|671.71|0
1651843090000|2022-05-06 13:18:10|674.11|671.71|673.91|671.51|674.31|671.91|673.91|671.51|0
1651843100000|2022-05-06 13:18:20|673.7|671.3|673.91|671.51|673.91|671.51|673.7|671.3|0
1651843110000|2022-05-06 13:18:30|674.11|671.71|673.91|671.51|674.31|671.91|673.91|671.51|0
1651843120000|2022-05-06 13:18:40|673.61|671.21|673.7|671.3|673.91|671.51|673.61|671.21|0
1651843130000|2022-05-06 13:18:50|673.5|671.1|673.3|670.9|673.5|671.1|673.3|670.9|0
1651843140000|2022-05-06 13:19:00|673.2|670.8|673.7|671.3|673.91|671.51|673.2|670.8|0
1651843150000|2022-05-06 13:19:10|673.91|671.51|673.5|671.1|673.91|671.51|673.5|671.1|0
1651843160000|2022-05-06 13:19:20|673.7|671.3|672.89|670.49|673.7|671.3|672.89|670.49|0
1651843170000|2022-05-06 13:19:30|673|670.6|673.1|670.7|673.1|670.7|673|670.6|0
1651843180000|2022-05-06 13:19:40|672.89|670.49|672.29|669.89|672.89|670.49|672.08|669.68|0
1651843190000|2022-05-06 13:19:50|672.08|669.68|672.29|669.89|672.29|669.89|672.08|669.68|0
1651843200000|2022-05-06 13:20:00|672.08|669.68|671.28|668.88|672.08|669.68|671.28|668.88|0
1651843210000|2022-05-06 13:20:10|671.07|668.67|671.07|668.67|671.28|668.88|671.07|668.67|0
1651843220000|2022-05-06 13:20:20|671.28|668.88|670.87|668.47|671.28|668.88|670.87|668.47|0
1651843230000|2022-05-06 13:20:30|671.07|668.67|671.07|668.67|671.07|668.67|671.07|668.67|0
1651843240000|2022-05-06 13:20:40|671.68|669.28|672.29|669.89|672.29|669.89|671.68|669.28|0
1651843250000|2022-05-06 13:20:50|672.69|670.29|671.68|669.28|672.69|670.29|671.68|669.28|0
1651843260000|2022-05-06 13:21:00|671.28|668.88|671.28|668.88|671.28|668.88|670.87|668.47|0
1651843270000|2022-05-06 13:21:10|671.68|669.28|671.07|668.67|671.68|669.28|671.07|668.67|0
1651843280000|2022-05-06 13:21:20|670.87|668.47|670.77|668.37|670.87|668.47|670.47|668.07|0
1651843290000|2022-05-06 13:21:30|670.67|668.27|670.26|667.86|670.67|668.27|670.26|667.86|0
1651843300000|2022-05-06 13:21:40|670.67|668.27|670.67|668.27|670.67|668.27|670.26|667.86|0
1651843310000|2022-05-06 13:21:50|670.47|668.07|670.26|667.86|670.47|668.07|670.26|667.86|0
1651843320000|2022-05-06 13:22:00|669.86|667.46|670.26|667.86|670.26|667.86|669.86|667.46|0
1651843330000|2022-05-06 13:22:10|670.37|667.97|670.26|667.86|670.37|667.97|670.26|667.86|0
1651843340000|2022-05-06 13:22:20|669.86|667.46|670.06|667.66|670.06|667.66|669.86|667.46|0
1651843350000|2022-05-06 13:22:30|670.87|668.47|671.07|668.67|671.07|668.67|670.67|668.27|0
1651843360000|2022-05-06 13:22:40|671.28|668.88|671.68|669.28|672.08|669.68|671.28|668.88|0
1651843370000|2022-05-06 13:22:50|671.27|668.87|672.29|669.89|672.29|669.89|671.27|668.87|0
1651843380000|2022-05-06 13:23:00|671.88|669.48|672.49|670.09|672.49|670.09|671.88|669.48|0
1651843390000|2022-05-06 13:23:10|673.3|670.9|674.51|672.11|674.51|672.11|673.3|670.9|0
1651843400000|2022-05-06 13:23:20|674.31|671.91|674.11|671.71|674.92|672.52|674.11|671.71|0
1651843410000|2022-05-06 13:23:30|673.91|671.51|674.92|672.52|674.92|672.52|673.91|671.51|0
1651843420000|2022-05-06 13:23:40|675.12|672.72|674.51|672.11|675.12|672.72|674.51|672.11|0
1651843430000|2022-05-06 13:23:50|674.72|672.32|674.92|672.52|675.12|672.72|674.72|672.32|0
1651843440000|2022-05-06 13:24:00|674.51|672.11|674.72|672.32|674.72|672.32|674.31|671.91|0
1651843450000|2022-05-06 13:24:10|674.51|672.11|674.51|672.11|674.51|672.11|674.51|672.11|0
1651843460000|2022-05-06 13:24:20|674.42|672.02|674.51|672.11|674.51|672.11|674.42|672.02|0
1651843470000|2022-05-06 13:24:30|674.11|671.71|673.3|670.9|674.11|671.71|673.2|670.8|0
1651843480000|2022-05-06 13:24:40|673.1|670.7|672.49|670.09|673.1|670.7|672.49|670.09|0
1651843490000|2022-05-06 13:24:50|672.29|669.89|672.29|669.89|672.29|669.89|671.88|669.48|0
1651843500000|2022-05-06 13:25:00|672.08|669.68|670.67|668.27|672.08|669.68|670.67|668.27|0
1651843510000|2022-05-06 13:25:10|670.98|668.58|672.08|669.68|672.08|669.68|670.98|668.58|0
1651843520000|2022-05-06 13:25:20|672.49|670.09|671.68|669.28|672.49|670.09|671.68|669.28|0
1651843530000|2022-05-06 13:25:30|671.88|669.48|671.27|668.87|671.88|669.48|671.27|668.87|0
1651843540000|2022-05-06 13:25:40|671.48|669.08|671.48|669.08|671.48|669.08|671.48|669.08|0
1651843550000|2022-05-06 13:25:50|671.88|669.48|672.08|669.68|672.08|669.68|671.88|669.48|0
1651843560000|2022-05-06 13:26:00|671.88|669.48|671.58|669.18|671.88|669.48|671.48|669.08|0
1651843570000|2022-05-06 13:26:10|671.88|669.48|672.59|670.19|672.59|670.19|671.88|669.48|0
1651843580000|2022-05-06 13:26:20|672.89|670.49|672.08|669.68|672.89|670.49|672.08|669.68|0
1651843590000|2022-05-06 13:26:30|671.99|669.59|671.38|668.98|672.08|669.68|671.38|668.98|0
1651843600000|2022-05-06 13:26:40|671.27|668.87|671.48|669.08|671.48|669.08|671.27|668.87|0
1651843610000|2022-05-06 13:26:50|671.27|668.87|671.27|668.87|671.48|669.08|671.27|668.87|0
1651843620000|2022-05-06 13:27:00|670.87|668.47|671.07|668.67|671.07|668.67|670.87|668.47|0
1651843630000|2022-05-06 13:27:10|671.68|669.28|671.99|669.59|671.99|669.59|671.48|669.08|0
1651843640000|2022-05-06 13:27:20|671.88|669.48|671.68|669.28|671.88|669.48|671.68|669.28|0
1651843650000|2022-05-06 13:27:30|671.27|668.87|671.68|669.28|671.68|669.28|671.27|668.87|0
1651843660000|2022-05-06 13:27:40|671.78|669.38|671.88|669.48|671.88|669.48|671.78|669.38|0
1651843670000|2022-05-06 13:27:50|672.08|669.68|672.49|670.09|672.49|670.09|671.99|669.59|0
1651843680000|2022-05-06 13:28:00|672.69|670.29|673.09|670.69|673.09|670.69|672.28|669.88|0
1651843690000|2022-05-06 13:28:10|672.89|670.49|673.09|670.69|673.3|670.9|672.89|670.49|0
1651843700000|2022-05-06 13:28:20|672.69|670.29|672.08|669.68|672.89|670.49|672.08|669.68|0
1651843710000|2022-05-06 13:28:30|672.28|669.88|672.28|669.88|672.59|670.19|672.28|669.88|0
1651843720000|2022-05-06 13:28:40|671.88|669.48|671.88|669.48|672.08|669.68|671.88|669.48|0
1651843730000|2022-05-06 13:28:50|671.68|669.28|671.48|669.08|671.68|669.28|671.27|668.87|0
1651843740000|2022-05-06 13:29:00|671.78|669.38|672.69|670.29|672.89|670.49|671.78|669.38|0
1651843750000|2022-05-06 13:29:10|672.89|670.49|673.09|670.69|673.09|670.69|672.89|670.49|0
1651843760000|2022-05-06 13:29:20|673.3|670.9|673.4|671|673.7|671.3|673.09|670.69|0
1651843770000|2022-05-06 13:29:30|673.3|670.9|672.89|670.49|673.3|670.9|672.89|670.49|0
1651843780000|2022-05-06 13:29:40|673.3|670.9|673.9|671.5|673.9|671.5|673.3|670.9|0
1651843790000|2022-05-06 13:29:50|674.11|671.71|675.52|673.12|675.52|673.12|674.11|671.71|0
1651843800000|2022-05-06 13:30:00|674.51|672.11|672.49|670.09|674.51|672.11|672.49|670.09|0
1651843810000|2022-05-06 13:30:10|671.48|669.08|673.5|671.1|673.5|671.1|671.27|668.87|0
1651843820000|2022-05-06 13:30:20|672.08|669.68|672.49|670.09|672.69|670.29|672.08|669.68|0
1651843830000|2022-05-06 13:30:30|673.7|671.3|672.89|670.49|673.7|671.3|671.48|669.08|0
1651843840000|2022-05-06 13:30:40|673.7|671.3|675.22|672.82|675.22|672.82|673.7|671.3|0
1651843850000|2022-05-06 13:30:50|675.73|673.33|677.15|674.75|677.35|674.95|675.73|673.33|0
1651843860000|2022-05-06 13:31:00|676.24|673.84|676.13|673.73|676.74|674.34|676.13|673.73|0
1651843870000|2022-05-06 13:31:10|675.43|673.03|671.88|669.48|675.43|673.03|670.87|668.47|0
1651843880000|2022-05-06 13:31:20|670.67|668.27|671.88|669.48|671.88|669.48|670.67|668.27|0
1651843890000|2022-05-06 13:31:30|671.27|668.87|671.68|669.28|671.68|669.28|671.27|668.87|0
1651843900000|2022-05-06 13:31:40|671.88|669.48|671.18|668.78|671.88|669.48|670.67|668.27|0
1651843910000|2022-05-06 13:31:50|672.08|669.68|671.58|669.18|672.28|669.88|671.47|669.07|0
1651843920000|2022-05-06 13:32:00|670.67|668.27|672.08|669.68|672.08|669.68|670.67|668.27|0
1651843930000|2022-05-06 13:32:10|672.28|669.88|674.21|671.81|674.21|671.81|671.68|669.28|0
1651843940000|2022-05-06 13:32:20|674.51|672.11|673.09|670.69|675.32|672.92|673.09|670.69|0
1651843950000|2022-05-06 13:32:30|673.9|671.5|675.63|673.23|675.73|673.33|673.9|671.5|0
1651843960000|2022-05-06 13:32:40|676.13|673.73|677.05|674.65|677.15|674.75|675.93|673.53|0
1651843970000|2022-05-06 13:32:50|676.34|673.94|676.94|674.54|676.94|674.54|676.34|673.94|0
1651843980000|2022-05-06 13:33:00|677.66|675.26|678.16|675.76|679.38|676.98|677.66|675.26|0
1651843990000|2022-05-06 13:33:10|678.97|676.57|679.58|677.18|679.89|677.49|678.97|676.57|0
1651844000000|2022-05-06 13:33:20|680.6|678.2|681.42|679.02|681.42|679.02|680.6|678.2|0
1651844010000|2022-05-06 13:33:30|682.03|679.63|682.43|680.03|682.74|680.34|682.03|679.63|0
1651844020000|2022-05-06 13:33:40|682.84|680.44|682.84|680.44|683.25|680.85|682.84|680.44|0
1651844030000|2022-05-06 13:33:50|683.45|681.05|683.15|680.75|683.45|681.05|683.15|680.75|0
1651844040000|2022-05-06 13:34:00|683.25|680.85|682.23|679.83|683.25|680.85|682.23|679.83|0
1651844050000|2022-05-06 13:34:10|680.6|678.2|680.6|678.2|680.6|678.2|679.38|676.98|0
1651844060000|2022-05-06 13:34:20|681.01|678.61|682.84|680.44|682.84|680.44|680.91|678.51|0
1651844070000|2022-05-06 13:34:30|682.43|680.03|682.84|680.44|683.45|681.05|682.43|680.03|0
1651844080000|2022-05-06 13:34:40|682.15|679.75|682.97|680.57|682.97|680.57|681.95|679.55|0
1651844090000|2022-05-06 13:34:50|682.76|680.36|683.38|680.98|683.38|680.98|682.56|680.16|0
1651844100000|2022-05-06 13:35:00|683.58|681.18|685.94|683.54|685.94|683.54|683.58|681.18|0
1651844110000|2022-05-06 13:35:10|685.83|683.43|685.32|682.92|685.83|683.43|684.3|681.9|0
1651844120000|2022-05-06 13:35:20|685.22|682.82|687.75|685.35|696.56|694.16|685.22|682.82|0
1651844130000|2022-05-06 13:35:30|687.95|685.55|688.15|685.75|689.48|687.08|687.95|685.55|0
1651844140000|2022-05-06 13:35:40|688.56|686.16|689.58|687.18|689.58|687.18|688.56|686.16|0
1651844150000|2022-05-06 13:35:50|688.97|686.57|689.38|686.98|689.38|686.98|688.97|686.57|0
1651844160000|2022-05-06 13:36:00|689.58|687.18|690.4|688|690.4|688|688.77|686.37|0
1651844170000|2022-05-06 13:36:10|690.6|688.2|692.65|690.25|692.65|690.25|690.6|688.2|0
1651844180000|2022-05-06 13:36:20|691.83|689.43|692.65|690.25|692.85|690.45|691.83|689.43|0
1651844190000|2022-05-06 13:36:30|694.08|691.68|693.87|691.47|694.08|691.68|693.67|691.27|0
1651844200000|2022-05-06 13:36:40|693.67|691.27|694.9|692.5|694.9|692.5|693.67|691.27|0
1651844210000|2022-05-06 13:36:50|695.54|693.14|696.61|694.21|696.61|694.21|695.48|693.08|0
1651844220000|2022-05-06 13:37:00|696.91|694.51|698.76|696.36|698.76|696.36|696.91|694.51|0
1651844230000|2022-05-06 13:37:10|698.55|696.15|698.76|696.36|699.38|696.98|698.55|696.15|0
1651844240000|2022-05-06 13:37:20|699.17|696.77|698.76|696.36|699.38|696.98|698.76|696.36|0
1651844250000|2022-05-06 13:37:30|699.17|696.77|698.55|696.15|699.17|696.77|698.55|696.15|0
1651844260000|2022-05-06 13:37:40|698.25|695.85|699.72|697.32|699.72|697.32|698.25|695.85|0
1651844270000|2022-05-06 13:37:50|701.16|698.76|697.87|695.47|701.37|698.97|697.87|695.47|0
1651844280000|2022-05-06 13:38:00|694.9|692.5|696.57|694.17|696.85|694.45|694.9|692.5|0
1651844290000|2022-05-06 13:38:10|696.26|693.86|697.93|695.53|697.93|695.53|696.26|693.86|0
1651844300000|2022-05-06 13:38:20|699.97|697.57|700.18|697.78|700.38|697.98|699.97|697.57|0
1651844310000|2022-05-06 13:38:30|698.95|696.55|700.18|697.78|700.18|697.78|698.95|696.55|0
1651844320000|2022-05-06 13:38:40|699.97|697.57|699.36|696.96|699.97|697.57|698.95|696.55|0
1651844330000|2022-05-06 13:38:50|698.95|696.55|700.59|698.19|700.59|698.19|698.95|696.55|0
1651844340000|2022-05-06 13:39:00|699.56|697.16|699.97|697.57|700.69|698.29|699.36|696.96|0
1651844350000|2022-05-06 13:39:10|701|698.6|702.22|699.82|702.22|699.82|700.79|698.39|0
1651844360000|2022-05-06 13:39:20|702.84|700.44|701.4|699|702.84|700.44|701.2|698.8|0
1651844370000|2022-05-06 13:39:30|701.31|698.91|704.07|701.67|704.07|701.67|701.31|698.91|0
1651844380000|2022-05-06 13:39:40|703.86|701.46|703.04|700.64|703.86|701.46|703.04|700.64|0
1651844390000|2022-05-06 13:39:50|703.86|701.46|703.45|701.05|703.86|701.46|703.35|700.95|0
1651844400000|2022-05-06 13:40:00|703.25|700.85|701.31|698.91|703.25|700.85|699.87|697.47|0
1651844410000|2022-05-06 13:40:10|700.18|697.78|700.28|697.88|700.28|697.88|699.77|697.37|0
1651844420000|2022-05-06 13:40:20|700.38|697.98|701.92|699.52|701.92|699.52|700.38|697.98|0
1651844430000|2022-05-06 13:40:30|702.43|700.03|700.38|697.98|702.43|700.03|700.38|697.98|0
1651844440000|2022-05-06 13:40:40|699.56|697.16|697.83|695.43|700.08|697.68|697.83|695.43|0
1651844450000|2022-05-06 13:40:50|698.85|696.45|697.72|695.32|699.06|696.66|697.72|695.32|0
1651844460000|2022-05-06 13:41:00|698.34|695.94|697.52|695.12|698.44|696.04|697.52|695.12|0
1651844470000|2022-05-06 13:41:10|697.83|695.43|698.74|696.34|698.95|696.55|697.83|695.43|0
1651844480000|2022-05-06 13:41:20|699.26|696.86|700.69|698.29|700.69|698.29|698.54|696.14|0
1651844490000|2022-05-06 13:41:30|700.49|698.09|699.97|697.57|701.2|698.8|699.97|697.57|0
1651844500000|2022-05-06 13:41:40|700.59|698.19|696.29|693.89|700.9|698.5|696.29|693.89|0
1651844510000|2022-05-06 13:41:50|696.7|694.3|694.25|691.85|696.7|694.3|694.25|691.85|0
1651844520000|2022-05-06 13:42:00|695.48|693.08|696.81|694.41|697.22|694.82|695.48|693.08|0
1651844530000|2022-05-06 13:42:10|698.74|696.34|696.09|693.69|698.74|696.34|696.09|693.69|0
1651844540000|2022-05-06 13:42:20|696.7|694.3|696.91|694.51|697.31|694.91|695.48|693.08|0
1651844550000|2022-05-06 13:42:30|698.13|695.73|697.93|695.53|698.13|695.73|697.42|695.02|0
1651844560000|2022-05-06 13:42:40|698.13|695.73|700.58|698.18|700.58|698.18|698.13|695.73|0
1651844570000|2022-05-06 13:42:50|698.74|696.34|699.36|696.96|699.36|696.96|698.54|696.14|0
1651844580000|2022-05-06 13:43:00|699.56|697.16|701.2|698.8|701.71|699.31|699.56|697.16|0
1651844590000|2022-05-06 13:43:10|702.12|699.72|702.22|699.82|702.33|699.93|702.12|699.72|0
1651844600000|2022-05-06 13:43:20|702.84|700.44|703.04|700.64|703.04|700.64|701.2|698.8|0
1651844610000|2022-05-06 13:43:30|703.25|700.85|703.04|700.64|703.25|700.85|701.4|699|0
1651844620000|2022-05-06 13:43:40|703.45|701.05|704.68|702.28|704.68|702.28|702.43|700.03|0
1651844630000|2022-05-06 13:43:50|703.56|701.16|702.22|699.82|704.07|701.67|702.22|699.82|0
1651844640000|2022-05-06 13:44:00|702.63|700.23|705.09|702.69|705.09|702.69|702.63|700.23|0
1651844650000|2022-05-06 13:44:10|704.27|701.87|704.58|702.18|705.71|703.31|704.27|701.87|0
1651844660000|2022-05-06 13:44:20|704.48|702.08|705.2|702.8|705.2|702.8|704.48|702.08|0
1651844670000|2022-05-06 13:44:30|705.91|703.51|705.82|703.42|705.91|703.51|705.5|703.1|0
1651844680000|2022-05-06 13:44:40|704.89|702.49|706.02|703.62|706.02|703.62|704.89|702.49|0
1651844690000|2022-05-06 13:44:50|705.5|703.1|705.91|703.51|705.91|703.51|705.3|702.9|0
1651844700000|2022-05-06 13:45:00|705.71|703.31|703.66|701.26|705.71|703.31|703.66|701.26|0
1651844710000|2022-05-06 13:45:10|705.71|703.31|706.12|703.72|706.12|703.72|705.71|703.31|0
1651844720000|2022-05-06 13:45:20|706.74|704.34|707.15|704.75|707.15|704.75|706.64|704.24|0
1651844730000|2022-05-06 13:45:30|706.94|704.54|708.17|705.77|708.17|705.77|706.94|704.54|0
1651844740000|2022-05-06 13:45:40|706.94|704.54|703.76|701.36|706.94|704.54|703.76|701.36|0
1651844750000|2022-05-06 13:45:50|704.27|701.87|706.12|703.72|706.12|703.72|704.27|701.87|0
1651844760000|2022-05-06 13:46:00|707.05|704.65|707.97|705.57|707.97|705.57|706.94|704.54|0
1651844770000|2022-05-06 13:46:10|708.17|705.77|710.64|708.24|710.64|708.24|708.17|705.77|0
1651844780000|2022-05-06 13:46:20|709.61|707.21|710.64|708.24|710.85|708.45|709.61|707.21|0
1651844790000|2022-05-06 13:46:30|710.85|708.45|710.85|708.45|710.85|708.45|710.44|708.04|0
1651844800000|2022-05-06 13:46:40|711.06|708.66|710.23|707.83|711.06|708.66|709.2|706.8|0
1651844810000|2022-05-06 13:46:50|710.64|708.24|710.85|708.45|710.85|708.45|710.03|707.63|0
1651844820000|2022-05-06 13:47:00|711.67|709.27|712.7|710.3|712.7|710.3|711.67|709.27|0
1651844830000|2022-05-06 13:47:10|712.5|710.1|714.15|711.75|714.15|711.75|712.5|710.1|0
1651844840000|2022-05-06 13:47:20|714.56|712.16|715.39|712.99|715.39|712.99|714.56|712.16|0
1651844850000|2022-05-06 13:47:30|715.59|713.19|716.63|714.23|716.63|714.23|715.39|712.99|0
1651844860000|2022-05-06 13:47:40|717.46|715.06|717.87|715.47|717.87|715.47|717.25|714.85|0
1651844870000|2022-05-06 13:47:50|718.08|715.68|718.28|715.88|718.28|715.88|718.08|715.68|0
1651844880000|2022-05-06 13:48:00|718.08|715.68|717.46|715.06|718.7|716.3|717.46|715.06|0
1651844890000|2022-05-06 13:48:10|716.42|714.02|715.8|713.4|716.42|714.02|714.97|712.57|0
1651844900000|2022-05-06 13:48:20|715.39|712.99|714.77|712.37|715.39|712.99|714.56|712.16|0
1651844910000|2022-05-06 13:48:30|714.15|711.75|715.39|712.99|715.39|712.99|713.12|710.72|0
1651844920000|2022-05-06 13:48:40|713.74|711.34|713.74|711.34|714.36|711.96|713.74|711.34|0
1651844930000|2022-05-06 13:48:50|712.91|710.51|713.53|711.13|714.36|711.96|712.91|710.51|0
1651844940000|2022-05-06 13:49:00|711.18|708.78|711.59|709.19|711.59|709.19|710.97|708.57|0
1651844950000|2022-05-06 13:49:10|710.97|708.57|707.88|705.48|710.97|708.57|707.88|705.48|0
1651844960000|2022-05-06 13:49:20|710.15|707.75|710.77|708.37|710.77|708.37|710.05|707.65|0
1651844970000|2022-05-06 13:49:30|711.59|709.19|711.91|709.51|712.63|710.23|711.59|709.19|0
1651844980000|2022-05-06 13:49:40|712.01|709.61|709.73|707.33|712.01|709.61|709.73|707.33|0
1651844990000|2022-05-06 13:49:50|708.91|706.51|707.67|705.27|709.11|706.71|707.26|704.86|0
1651845000000|2022-05-06 13:50:00|708.49|706.09|706.54|704.14|708.91|706.51|706.54|704.14|0
1651845010000|2022-05-06 13:50:10|705.71|703.31|705.81|703.41|705.81|703.41|705.19|702.79|0
1651845020000|2022-05-06 13:50:20|707.16|704.76|708.7|706.3|708.91|706.51|707.16|704.76|0
1651845030000|2022-05-06 13:50:30|707.05|704.65|705.81|703.41|707.05|704.65|705.81|703.41|0
1651845040000|2022-05-06 13:50:40|708.29|705.89|707.88|705.48|708.91|706.51|707.88|705.48|0
1651845050000|2022-05-06 13:50:50|708.08|705.68|707.98|705.58|708.08|705.68|707.46|705.06|0
1651845060000|2022-05-06 13:51:00|706.84|704.44|706.64|704.24|707.46|705.06|706.64|704.24|0
1651845070000|2022-05-06 13:51:10|705.81|703.41|707.46|705.06|707.87|705.47|705.81|703.41|0
1651845080000|2022-05-06 13:51:20|709.11|706.71|709.11|706.71|709.11|706.71|707.87|705.47|0
1651845090000|2022-05-06 13:51:30|709.32|706.92|711.18|708.78|711.18|708.78|709.32|706.92|0
1651845100000|2022-05-06 13:51:40|712.53|710.13|712.42|710.02|712.53|710.13|711.39|708.99|0
1651845110000|2022-05-06 13:51:50|712.84|710.44|713.86|711.46|714.48|712.08|712.84|710.44|0
1651845120000|2022-05-06 13:52:00|712.41|710.01|715.3|712.9|715.3|712.9|712.41|710.01|0
1651845130000|2022-05-06 13:52:10|715.1|712.7|715.1|712.7|715.41|713.01|715.1|712.7|0
1651845140000|2022-05-06 13:52:20|715.72|713.32|713.76|711.36|715.72|713.32|713.76|711.36|0
1651845150000|2022-05-06 13:52:30|713.24|710.84|714.69|712.29|714.69|712.29|713.24|710.84|0
1651845160000|2022-05-06 13:52:40|715.92|713.52|716.34|713.94|716.34|713.94|715.51|713.11|0
1651845170000|2022-05-06 13:52:50|716.54|714.14|718.2|715.8|718.2|715.8|716.54|714.14|0
1651845180000|2022-05-06 13:53:00|715.92|713.52|715.1|712.7|715.92|713.52|715.1|712.7|0
1651845190000|2022-05-06 13:53:10|715.51|713.11|715.3|712.9|715.72|713.32|715.3|712.9|0
1651845200000|2022-05-06 13:53:20|714.89|712.49|714.89|712.49|715.72|713.32|714.89|712.49|0
1651845210000|2022-05-06 13:53:30|715.3|712.9|717.79|715.39|717.89|715.49|715.3|712.9|0
1651845220000|2022-05-06 13:53:40|717.58|715.18|714.59|712.19|717.58|715.18|714.59|712.19|0
1651845230000|2022-05-06 13:53:50|712.83|710.43|716.13|713.73|716.13|713.73|712.83|710.43|0
1651845240000|2022-05-06 13:54:00|716.54|714.14|714.89|712.49|716.54|714.14|714.89|712.49|0
1651845250000|2022-05-06 13:54:10|715.51|713.11|714.07|711.67|715.92|713.52|714.07|711.67|0
1651845260000|2022-05-06 13:54:20|714.48|712.08|716.13|713.73|716.13|713.73|714.48|712.08|0
1651845270000|2022-05-06 13:54:30|716.45|714.05|717.37|714.97|717.37|714.97|716.45|714.05|0
1651845280000|2022-05-06 13:54:40|715.92|713.52|715.1|712.7|715.92|713.52|714.27|711.87|0
1651845290000|2022-05-06 13:54:50|714.68|712.28|716.34|713.94|716.34|713.94|714.48|712.08|0
1651845300000|2022-05-06 13:55:00|716.13|713.73|715.1|712.7|716.13|713.73|715.1|712.7|0
1651845310000|2022-05-06 13:55:10|714.27|711.87|714.48|712.08|714.48|712.08|712.62|710.22|0
1651845320000|2022-05-06 13:55:20|715.1|712.7|717.27|714.87|717.27|714.87|715.1|712.7|0
1651845330000|2022-05-06 13:55:30|717.16|714.76|718.82|716.42|718.82|716.42|717.16|714.76|0
1651845340000|2022-05-06 13:55:40|717.16|714.76|717.58|715.18|717.58|715.18|717.16|714.76|0
1651845350000|2022-05-06 13:55:50|718.2|715.8|719.03|716.63|719.03|716.63|717.79|715.39|0
1651845360000|2022-05-06 13:56:00|718.82|716.42|717.16|714.76|718.82|716.42|717.16|714.76|0
1651845370000|2022-05-06 13:56:10|717.79|715.39|716.54|714.14|717.79|715.39|716.54|714.14|0
1651845380000|2022-05-06 13:56:20|717.16|714.76|717.99|715.59|717.99|715.59|716.96|714.56|0
1651845390000|2022-05-06 13:56:30|716.96|714.56|714.89|712.49|716.96|714.56|714.27|711.87|0
1651845400000|2022-05-06 13:56:40|716.34|713.94|718.61|716.21|718.61|716.21|716.34|713.94|0
1651845410000|2022-05-06 13:56:50|718.2|715.8|719.23|716.83|719.65|717.25|718.2|715.8|0
1651845420000|2022-05-06 13:57:00|721.1|718.7|721.72|719.32|721.72|719.32|721.1|718.7|0
1651845430000|2022-05-06 13:57:10|721.31|718.91|721.1|718.7|721.31|718.91|721.1|718.7|0
1651845440000|2022-05-06 13:57:20|718.82|716.42|718.61|716.21|719.65|717.25|718.61|716.21|0
1651845450000|2022-05-06 13:57:30|718.41|716.01|719.44|717.04|719.44|717.04|718.2|715.8|0
1651845460000|2022-05-06 13:57:40|718.41|716.01|718.61|716.21|718.61|716.21|718.41|716.01|0
1651845470000|2022-05-06 13:57:50|719.03|716.63|721|718.6|721|718.6|719.03|716.63|0
1651845480000|2022-05-06 13:58:00|719.44|717.04|721.1|718.7|721.1|718.7|719.44|717.04|0
1651845490000|2022-05-06 13:58:10|721.31|718.91|720.48|718.08|721.31|718.91|719.03|716.63|0
1651845500000|2022-05-06 13:58:20|719.65|717.25|718.41|716.01|719.65|717.25|718.41|716.01|0
1651845510000|2022-05-06 13:58:30|719.44|717.04|719.13|716.73|719.44|717.04|718.2|715.8|0
1651845520000|2022-05-06 13:58:40|719.65|717.25|719.23|716.83|719.96|717.56|719.13|716.73|0
1651845530000|2022-05-06 13:58:50|718.93|716.53|716.96|714.56|719.34|716.94|716.96|714.56|0
1651845540000|2022-05-06 13:59:00|717.78|715.38|719.03|716.63|719.03|716.63|717.78|715.38|0
1651845550000|2022-05-06 13:59:10|719.44|717.04|718.82|716.42|719.44|717.04|718.82|716.42|0
1651845560000|2022-05-06 13:59:20|718.41|716.01|717.78|715.38|718.82|716.42|717.78|715.38|0
1651845570000|2022-05-06 13:59:30|716.03|713.63|717.99|715.59|717.99|715.59|716.03|713.63|0
1651845580000|2022-05-06 13:59:40|716.96|714.56|716.24|713.84|716.96|714.56|716.13|713.73|0
1651845590000|2022-05-06 13:59:50|716.86|714.46|715.72|713.32|716.86|714.46|715.72|713.32|0
1651845600000|2022-05-06 14:00:00|718.1|715.7|717.06|714.66|718.1|715.7|716.44|714.04|0
1651845610000|2022-05-06 14:00:10|717.37|714.97|713.65|711.25|717.37|714.97|713.65|711.25|0
1651845620000|2022-05-06 14:00:20|713.03|710.63|714.89|712.49|714.89|712.49|713.03|710.63|0
1651845630000|2022-05-06 14:00:30|713.24|710.84|714.27|711.87|714.27|711.87|713.03|710.63|0
1651845640000|2022-05-06 14:00:40|714.06|711.66|713.44|711.04|714.06|711.66|713.44|711.04|0
1651845650000|2022-05-06 14:00:50|713.35|710.95|714.89|712.49|714.89|712.49|713.03|710.63|0
1651845660000|2022-05-06 14:01:00|714.68|712.28|714.89|712.49|715.3|712.9|714.68|712.28|0
1651845670000|2022-05-06 14:01:10|713.86|711.46|712.83|710.43|713.86|711.46|712.83|710.43|0
1651845680000|2022-05-06 14:01:20|712|709.6|712.62|710.22|713.24|710.84|712|709.6|0
1651845690000|2022-05-06 14:01:30|711.79|709.39|710.46|708.06|711.79|709.39|710.46|708.06|0
1651845700000|2022-05-06 14:01:40|710.76|708.36|712.83|710.43|712.83|710.43|710.76|708.36|0
1651845710000|2022-05-06 14:01:50|713.03|710.63|712.41|710.01|713.03|710.63|712.41|710.01|0
1651845720000|2022-05-06 14:02:00|712.82|710.42|713.24|710.84|713.65|711.25|712.82|710.42|0
1651845730000|2022-05-06 14:02:10|714.27|711.87|716.75|714.35|716.75|714.35|714.27|711.87|0
1651845740000|2022-05-06 14:02:20|716.13|713.73|716.54|714.14|716.96|714.56|715.82|713.42|0
1651845750000|2022-05-06 14:02:30|717.16|714.76|716.96|714.56|717.37|714.97|716.75|714.35|0
1651845760000|2022-05-06 14:02:40|718.2|715.8|718.82|716.42|718.82|716.42|717.99|715.59|0
1651845770000|2022-05-06 14:02:50|720.06|717.66|720.68|718.28|720.68|718.28|719.44|717.04|0
1651845780000|2022-05-06 14:03:00|719.85|717.45|721.31|718.91|721.31|718.91|719.85|717.45|0
1651845790000|2022-05-06 14:03:10|721.93|719.53|719.44|717.04|721.93|719.53|719.44|717.04|0
1651845800000|2022-05-06 14:03:20|719.23|716.83|718.31|715.91|719.44|717.04|718.31|715.91|0
1651845810000|2022-05-06 14:03:30|719.23|716.83|717.78|715.38|719.23|716.83|717.78|715.38|0
1651845820000|2022-05-06 14:03:40|715.92|713.52|716.44|714.04|716.44|714.04|715.92|713.52|0
1651845830000|2022-05-06 14:03:50|716.34|713.94|716.86|714.46|716.96|714.56|716.34|713.94|0
1651845840000|2022-05-06 14:04:00|719.03|716.63|715.51|713.11|719.03|716.63|715.51|713.11|0
1651845850000|2022-05-06 14:04:10|715.1|712.7|715.51|713.11|715.72|713.32|715.1|712.7|0
1651845860000|2022-05-06 14:04:20|715.3|712.9|715.1|712.7|715.3|712.9|713.44|711.04|0
1651845870000|2022-05-06 14:04:30|716.54|714.14|716.96|714.56|716.96|714.56|716.13|713.73|0
1651845880000|2022-05-06 14:04:40|715.62|713.22|714.17|711.77|715.62|713.22|714.06|711.66|0
1651845890000|2022-05-06 14:04:50|713.86|711.46|713.24|710.84|714.48|712.08|713.24|710.84|0
1651845900000|2022-05-06 14:05:00|712|709.6|710.97|708.57|712|709.6|710.35|707.95|0
1651845910000|2022-05-06 14:05:10|708.29|705.89|707.26|704.86|708.7|706.3|707.26|704.86|0
1651845920000|2022-05-06 14:05:20|707.47|705.07|707.68|705.28|707.68|705.28|707.47|705.07|0
1651845930000|2022-05-06 14:05:30|707.47|705.07|707.26|704.86|707.47|705.07|706.03|703.63|0
1651845940000|2022-05-06 14:05:40|706.65|704.25|706.44|704.04|707.06|704.66|706.44|704.04|0
1651845950000|2022-05-06 14:05:50|705.62|703.22|706.65|704.25|706.65|704.25|705.41|703.01|0
1651845960000|2022-05-06 14:06:00|705.32|702.92|704.8|702.4|705.32|702.92|704.8|702.4|0
1651845970000|2022-05-06 14:06:10|705.21|702.81|704.59|702.19|705.21|702.81|704.59|702.19|0
1651845980000|2022-05-06 14:06:20|704.39|701.99|705|702.6|705.11|702.71|704.39|701.99|0
1651845990000|2022-05-06 14:06:30|704.8|702.4|704.59|702.19|704.8|702.4|703.77|701.37|0
1651846000000|2022-05-06 14:06:40|705.21|702.81|702.13|699.73|705.21|702.81|702.13|699.73|0
1651846010000|2022-05-06 14:06:50|702.95|700.55|702.13|699.73|702.95|700.55|701.72|699.32|0
1651846020000|2022-05-06 14:07:00|701.72|699.32|700.4|698|701.72|699.32|700.4|698|0
1651846030000|2022-05-06 14:07:10|700.08|697.68|699.68|697.28|700.08|697.68|699.68|697.28|0
1651846040000|2022-05-06 14:07:20|699.47|697.07|698.86|696.46|699.47|697.07|698.45|696.05|0
1651846050000|2022-05-06 14:07:30|699.88|697.48|699.47|697.07|699.88|697.48|699.47|697.07|0
1651846060000|2022-05-06 14:07:40|701.31|698.91|699.17|696.77|701.31|698.91|698.14|695.74|0
1651846070000|2022-05-06 14:07:50|698.97|696.57|700.61|698.21|700.61|698.21|698.97|696.57|0
1651846080000|2022-05-06 14:08:00|700.41|698.01|702.26|699.86|702.26|699.86|700.41|698.01|0
1651846090000|2022-05-06 14:08:10|701.23|698.83|702.26|699.86|702.26|699.86|701.13|698.73|0
1651846100000|2022-05-06 14:08:20|701.85|699.45|705.35|702.95|705.35|702.95|701.85|699.45|0
1651846110000|2022-05-06 14:08:30|704.53|702.13|706.39|703.99|706.39|703.99|704.53|702.13|0
1651846120000|2022-05-06 14:08:40|705.77|703.37|708.04|705.64|708.04|705.64|705.56|703.16|0
1651846130000|2022-05-06 14:08:50|707.42|705.02|707.62|705.22|707.62|705.22|707.32|704.92|0
1651846140000|2022-05-06 14:09:00|706.59|704.19|707.83|705.43|707.94|705.54|706.59|704.19|0
1651846150000|2022-05-06 14:09:10|707|704.6|705.56|703.16|707.21|704.81|705.56|703.16|0
1651846160000|2022-05-06 14:09:20|705.35|702.95|705.67|703.27|705.97|703.57|704.73|702.33|0
1651846170000|2022-05-06 14:09:30|706.8|704.4|707.21|704.81|707.21|704.81|705.87|703.47|0
1651846180000|2022-05-06 14:09:40|708.04|705.64|707.62|705.22|708.25|705.85|707|704.6|0
1651846190000|2022-05-06 14:09:50|707|704.6|707|704.6|707.21|704.81|707|704.6|0
1651846200000|2022-05-06 14:10:00|709.69|707.29|708.25|705.85|709.69|707.29|708.25|705.85|0
1651846210000|2022-05-06 14:10:10|707.62|705.22|709.69|707.29|709.69|707.29|707.42|705.02|0
1651846220000|2022-05-06 14:10:20|709.9|707.5|711.14|708.74|711.14|708.74|709.9|707.5|0
1651846230000|2022-05-06 14:10:30|710.73|708.33|712.18|709.78|712.18|709.78|710.73|708.33|0
1651846240000|2022-05-06 14:10:40|711.56|709.16|712.18|709.78|712.18|709.78|711.56|709.16|0
1651846250000|2022-05-06 14:10:50|712.49|710.09|712.59|710.19|712.59|710.19|711.97|709.57|0
1651846260000|2022-05-06 14:11:00|713.63|711.23|713.22|710.82|714.25|711.85|713.22|710.82|0
1651846270000|2022-05-06 14:11:10|712.18|709.78|711.97|709.57|712.59|710.19|711.97|709.57|0
1651846280000|2022-05-06 14:11:20|710.94|708.54|710.11|707.71|710.94|708.54|709.07|706.67|0
1651846290000|2022-05-06 14:11:30|708.87|706.47|704.73|702.33|708.87|706.47|704.11|701.71|0
1651846300000|2022-05-06 14:11:40|705.76|703.36|707.42|705.02|707.42|705.02|705.76|703.36|0
1651846310000|2022-05-06 14:11:50|706.38|703.98|706.08|703.68|706.38|703.98|704.53|702.13|0
1651846320000|2022-05-06 14:12:00|705.56|703.16|706.19|703.79|707.01|704.61|705.56|703.16|0
1651846330000|2022-05-06 14:12:10|706.6|704.2|705.37|702.97|706.6|704.2|705.16|702.76|0
1651846340000|2022-05-06 14:12:20|704.96|702.56|707.22|704.82|707.22|704.82|704.96|702.56|0
1651846350000|2022-05-06 14:12:30|707.83|705.43|706.39|703.99|707.83|705.43|706.39|703.99|0
1651846360000|2022-05-06 14:12:40|706.19|703.79|706.6|704.2|706.6|704.2|705.37|702.97|0
1651846370000|2022-05-06 14:12:50|707.22|704.82|705.78|703.38|707.22|704.82|705.78|703.38|0
1651846380000|2022-05-06 14:13:00|707.42|705.02|707.01|704.61|707.42|705.02|706.91|704.51|0
1651846390000|2022-05-06 14:13:10|706.19|703.79|707.22|704.82|707.63|705.23|706.19|703.79|0
1651846400000|2022-05-06 14:13:20|707.01|704.61|707.12|704.72|707.22|704.82|706.39|703.99|0
1651846410000|2022-05-06 14:13:30|706.6|704.2|707.63|705.23|708.45|706.05|706.6|704.2|0
1651846420000|2022-05-06 14:13:40|705.98|703.58|705.06|702.66|706.6|704.2|705.06|702.66|0
1651846430000|2022-05-06 14:13:50|703.72|701.32|699.73|697.33|703.72|701.32|699.73|697.33|0
1651846440000|2022-05-06 14:14:00|700.03|697.63|700.78|698.38|700.78|698.38|699.53|697.13|0
1651846450000|2022-05-06 14:14:10|701.29|698.89|699.04|696.64|701.29|698.89|699.04|696.64|0
1651846460000|2022-05-06 14:14:20|699.45|697.05|699.97|697.57|700.47|698.07|699.45|697.05|0
1651846470000|2022-05-06 14:14:30|701.9|699.5|702.93|700.53|703.54|701.14|701.9|699.5|0
1651846480000|2022-05-06 14:14:40|703.03|700.63|703.54|701.14|704.16|701.76|703.03|700.63|0
1651846490000|2022-05-06 14:14:50|704.57|702.17|704.77|702.37|705.8|703.4|704.57|702.17|0
1651846500000|2022-05-06 14:15:00|703.54|701.14|702.31|699.91|703.54|701.14|701.5|699.1|0
1651846510000|2022-05-06 14:15:10|702.01|699.61|700.88|698.48|702.31|699.91|700.88|698.48|0
1651846520000|2022-05-06 14:15:20|700.99|698.59|702.72|700.32|702.72|700.32|700.99|698.59|0
1651846530000|2022-05-06 14:15:30|701.81|699.41|700.68|698.28|701.81|699.41|700.47|698.07|0
1651846540000|2022-05-06 14:15:40|701.5|699.1|700.47|698.07|701.5|699.1|699.76|697.36|0
1651846550000|2022-05-06 14:15:50|701.09|698.69|701.29|698.89|701.4|699|700.06|697.66|0
1651846560000|2022-05-06 14:16:00|701.7|699.3|698.02|695.62|702.11|699.71|698.02|695.62|0
1651846570000|2022-05-06 14:16:10|698.64|696.24|699.04|696.64|699.45|697.05|698.64|696.24|0
1651846580000|2022-05-06 14:16:20|699.56|697.16|700.88|698.48|701.29|698.89|699.56|697.16|0
1651846590000|2022-05-06 14:16:30|701.29|698.89|698.84|696.44|701.29|698.89|698.84|696.44|0
1651846600000|2022-05-06 14:16:40|697|694.6|697.82|695.42|698.23|695.83|697|694.6|0
1651846610000|2022-05-06 14:16:50|697.21|694.81|698.33|695.93|698.33|695.93|697.21|694.81|0
1651846620000|2022-05-06 14:17:00|698.63|696.23|694.87|692.47|698.63|696.23|694.87|692.47|0
1651846630000|2022-05-06 14:17:10|694.76|692.36|694.97|692.57|695.37|692.97|694.35|691.95|0
1651846640000|2022-05-06 14:17:20|693.95|691.55|693.95|691.55|694.66|692.26|693.95|691.55|0
1651846650000|2022-05-06 14:17:30|694.26|691.86|691.3|688.9|694.26|691.86|691.3|688.9|0
1651846660000|2022-05-06 14:17:40|691.51|689.11|690.7|688.3|691.51|689.11|689.79|687.39|0
1651846670000|2022-05-06 14:17:50|689.99|687.59|688.87|686.47|689.99|687.59|688.87|686.47|0
1651846680000|2022-05-06 14:18:00|688.46|686.06|687.65|685.25|688.46|686.06|687.65|685.25|0
1651846690000|2022-05-06 14:18:10|687.45|685.05|688.46|686.06|688.46|686.06|687.45|685.05|0
1651846700000|2022-05-06 14:18:20|688.06|685.66|687.23|684.83|689.05|686.65|687.23|684.83|0
1651846710000|2022-05-06 14:18:30|686.83|684.43|684.61|682.21|686.83|684.43|684.61|682.21|0
1651846720000|2022-05-06 14:18:40|681.42|679.02|682.64|680.24|682.64|680.24|681.22|678.82|0
1651846730000|2022-05-06 14:18:50|682.23|679.83|678.8|676.4|682.23|679.83|678.5|676.1|0
1651846740000|2022-05-06 14:19:00|677.9|675.5|678.71|676.31|679.51|677.11|677.9|675.5|0
1651846750000|2022-05-06 14:19:10|679.41|677.01|677.7|675.3|679.41|677.01|677.5|675.1|0
1651846760000|2022-05-06 14:19:20|677.3|674.9|676.29|673.89|677.7|675.3|676.29|673.89|0
1651846770000|2022-05-06 14:19:30|675.69|673.29|676.29|673.89|676.29|673.89|675.49|673.09|0
1651846780000|2022-05-06 14:19:40|675.89|673.49|679.91|677.51|679.91|677.51|675.69|673.29|0
1651846790000|2022-05-06 14:19:50|680.32|677.92|682.54|680.14|682.54|680.14|680.32|677.92|0
1651846800000|2022-05-06 14:20:00|682.19|679.79|683.61|681.21|684.63|682.23|682.19|679.79|0
1651846810000|2022-05-06 14:20:10|683.72|681.32|685.44|683.04|685.44|683.04|683.72|681.32|0
1651846820000|2022-05-06 14:20:20|685.24|682.84|685.24|682.84|685.44|683.04|685.03|682.63|0
1651846830000|2022-05-06 14:20:30|685.03|682.63|684.02|681.62|685.03|682.63|684.02|681.62|0
1651846840000|2022-05-06 14:20:40|682.8|680.4|683|680.6|683|680.6|682.6|680.2|0
1651846850000|2022-05-06 14:20:50|683.72|681.32|683.61|681.21|683.92|681.52|683.61|681.21|0
1651846860000|2022-05-06 14:21:00|684.83|682.43|686.05|683.65|686.05|683.65|683.61|681.21|0
1651846870000|2022-05-06 14:21:10|685.54|683.14|686.86|684.46|687.47|685.07|685.54|683.14|0
1651846880000|2022-05-06 14:21:20|686.25|683.85|686.25|683.85|686.86|684.46|686.25|683.85|0
1651846890000|2022-05-06 14:21:30|685.03|682.63|686.56|684.16|686.56|684.16|684.63|682.23|0
1651846900000|2022-05-06 14:21:40|686.25|683.85|686.86|684.46|686.86|684.46|686.25|683.85|0
1651846910000|2022-05-06 14:21:50|687.07|684.67|687.07|684.67|687.07|684.67|687.07|684.67|0
1651846920000|2022-05-06 14:22:00|686.76|684.36|682.6|680.2|686.76|684.36|682.6|680.2|0
1651846930000|2022-05-06 14:22:10|682.39|679.99|682.39|679.99|683.41|681.01|682.39|679.99|0
1651846940000|2022-05-06 14:22:20|681.18|678.78|680.77|678.37|681.79|679.39|680.77|678.37|0
1651846950000|2022-05-06 14:22:30|681.38|678.98|680.16|677.76|681.38|678.98|680.07|677.67|0
1651846960000|2022-05-06 14:22:40|680.37|677.97|677.53|675.13|680.37|677.97|677.33|674.93|0
1651846970000|2022-05-06 14:22:50|678.14|675.74|676.73|674.33|678.14|675.74|676.73|674.33|0
1651846980000|2022-05-06 14:23:00|677.74|675.34|683|680.6|683|680.6|677.74|675.34|0
1651846990000|2022-05-06 14:23:10|683.61|681.21|684.42|682.02|684.42|682.02|683.61|681.21|0
1651847000000|2022-05-06 14:23:20|686.25|683.85|686.36|683.96|687.68|685.28|686.25|683.85|0
1651847010000|2022-05-06 14:23:30|687.17|684.77|683|680.6|687.17|684.77|683|680.6|0
1651847020000|2022-05-06 14:23:40|682.8|680.4|684.63|682.23|684.63|682.23|682.8|680.4|0
1651847030000|2022-05-06 14:23:50|684.73|682.33|682.6|680.2|684.73|682.33|682.6|680.2|0
1651847040000|2022-05-06 14:24:00|681.18|678.78|681.58|679.18|681.58|679.18|679.35|676.95|0
1651847050000|2022-05-06 14:24:10|681.38|678.98|681.99|679.59|681.99|679.59|681.38|678.98|0
1651847060000|2022-05-06 14:24:20|682.8|680.4|683.41|681.01|683.41|681.01|681.99|679.59|0
1651847070000|2022-05-06 14:24:30|683|680.6|682.39|679.99|683|680.6|682.39|679.99|0
1651847080000|2022-05-06 14:24:40|682.19|679.79|682.3|679.9|683.41|681.01|682.19|679.79|0
1651847090000|2022-05-06 14:24:50|682.6|680.2|681.78|679.38|682.6|680.2|681.58|679.18|0
1651847100000|2022-05-06 14:25:00|678.54|676.14|681.38|678.98|681.38|678.98|678.54|676.14|0
1651847110000|2022-05-06 14:25:10|682.3|679.9|681.18|678.78|682.39|679.99|681.08|678.68|0
1651847120000|2022-05-06 14:25:20|680.47|678.07|680.77|678.37|680.97|678.57|679.15|676.75|0
1651847130000|2022-05-06 14:25:30|680.37|677.97|680.37|677.97|680.47|678.07|680.16|677.76|0
1651847140000|2022-05-06 14:25:40|679.96|677.56|678.95|676.55|679.96|677.56|678.75|676.35|0
1651847150000|2022-05-06 14:25:50|679.35|676.95|679.35|676.95|680.16|677.76|679.35|676.95|0
1651847160000|2022-05-06 14:26:00|680.47|678.07|677.23|674.83|680.47|678.07|677.23|674.83|0
1651847170000|2022-05-06 14:26:10|677.03|674.63|674.91|672.51|677.03|674.63|674.91|672.51|0
1651847180000|2022-05-06 14:26:20|675.11|672.71|675.51|673.11|675.51|673.11|674.91|672.51|0
1651847190000|2022-05-06 14:26:30|675.62|673.22|675.31|672.91|675.62|673.22|675.31|672.91|0
1651847200000|2022-05-06 14:26:40|677.33|674.93|677.74|675.34|677.74|675.34|677.33|674.93|0
1651847210000|2022-05-06 14:26:50|678.14|675.74|678.14|675.74|679.15|676.75|678.14|675.74|0
1651847220000|2022-05-06 14:27:00|677.74|675.34|679.26|676.86|679.26|676.86|677.74|675.34|0
1651847230000|2022-05-06 14:27:10|679.35|676.95|677.74|675.34|679.35|676.95|677.74|675.34|0
1651847240000|2022-05-06 14:27:20|676.73|674.33|678.14|675.74|678.14|675.74|676.73|674.33|0
1651847250000|2022-05-06 14:27:30|677.53|675.13|678.14|675.74|679.15|676.75|677.53|675.13|0
1651847260000|2022-05-06 14:27:40|679.35|676.95|680.16|677.76|680.97|678.57|679.35|676.95|0
1651847270000|2022-05-06 14:27:50|680.07|677.67|679.66|677.26|680.07|677.67|678.34|675.94|0
1651847280000|2022-05-06 14:28:00|681.08|678.68|682.19|679.79|682.19|679.79|680.88|678.48|0
1651847290000|2022-05-06 14:28:10|680.97|678.57|679.96|677.56|681.08|678.68|679.66|677.26|0
1651847300000|2022-05-06 14:28:20|680.37|677.97|680.16|677.76|681.58|679.18|680.16|677.76|0
1651847310000|2022-05-06 14:28:30|680.97|678.57|680.77|678.37|681.38|678.98|680.77|678.37|0
1651847320000|2022-05-06 14:28:40|682.19|679.79|682.7|680.3|682.7|680.3|681.69|679.29|0
1651847330000|2022-05-06 14:28:50|682.39|679.99|684.02|681.62|684.62|682.22|682.39|679.99|0
1651847340000|2022-05-06 14:29:00|685.34|682.94|683.81|681.41|685.34|682.94|683.81|681.41|0
1651847350000|2022-05-06 14:29:10|684.22|681.82|681.99|679.59|684.42|682.02|681.99|679.59|0
1651847360000|2022-05-06 14:29:20|680.57|678.17|682.39|679.99|682.39|679.99|680.57|678.17|0
1651847370000|2022-05-06 14:29:30|683.2|680.8|685.64|683.24|685.64|683.24|683.2|680.8|0
1651847380000|2022-05-06 14:29:40|685.84|683.44|687.67|685.27|687.67|685.27|685.84|683.44|0
1651847390000|2022-05-06 14:29:50|686.66|684.26|689.1|686.7|689.1|686.7|686.66|684.26|0
1651847400000|2022-05-06 14:30:00|690.73|688.33|688.28|685.88|690.73|688.33|688.28|685.88|0
1651847410000|2022-05-06 14:30:10|686.45|684.05|688.9|686.5|688.9|686.5|686.45|684.05|0
1651847420000|2022-05-06 14:30:20|689.51|687.11|689.71|687.31|689.71|687.31|689.51|687.11|0
1651847430000|2022-05-06 14:30:30|691.55|689.15|689.63|687.23|691.55|689.15|689.63|687.23|0
1651847440000|2022-05-06 14:30:40|689.23|686.83|687.8|685.4|689.54|687.14|687.8|685.4|0
1651847450000|2022-05-06 14:30:50|687.39|684.99|688.2|685.8|688.2|685.8|686.98|684.58|0
1651847460000|2022-05-06 14:31:00|687.8|685.4|689.52|687.12|689.62|687.22|687.39|684.99|0
1651847470000|2022-05-06 14:31:10|688.91|686.51|688.3|685.9|689.11|686.71|688.3|685.9|0
1651847480000|2022-05-06 14:31:20|688.4|686|687.08|684.68|688.4|686|687.08|684.68|0
1651847490000|2022-05-06 14:31:30|686.88|684.48|686.47|684.07|686.88|684.48|686.47|684.07|0
1651847500000|2022-05-06 14:31:40|685.56|683.16|684.64|682.24|686.17|683.77|684.44|682.04|0
1651847510000|2022-05-06 14:31:50|684.44|682.04|682.62|680.22|684.44|682.04|682.41|680.01|0
1651847520000|2022-05-06 14:32:00|683.02|680.62|683.83|681.43|683.83|681.43|683.02|680.62|0
1651847530000|2022-05-06 14:32:10|682.01|679.61|683.02|680.62|683.02|680.62|682.01|679.61|0
1651847540000|2022-05-06 14:32:20|683.53|681.13|684.64|682.24|684.64|682.24|683.53|681.13|0
1651847550000|2022-05-06 14:32:30|684.75|682.35|686.06|683.66|686.06|683.66|684.75|682.35|0
1651847560000|2022-05-06 14:32:40|686.27|683.87|685.97|683.57|686.27|683.87|685.05|682.65|0
1651847570000|2022-05-06 14:32:50|688|685.6|686.87|684.47|688|685.6|686.27|683.87|0
1651847580000|2022-05-06 14:33:00|687.89|685.49|686.27|683.87|687.89|685.49|685.97|683.57|0
1651847590000|2022-05-06 14:33:10|687.48|685.08|687.69|685.29|687.69|685.29|687.08|684.68|0
1651847600000|2022-05-06 14:33:20|689.31|686.91|688.91|686.51|689.31|686.91|688.5|686.1|0
1651847610000|2022-05-06 14:33:30|689.31|686.91|689.11|686.71|690.13|687.73|689.11|686.71|0
1651847620000|2022-05-06 14:33:40|689.62|687.22|692.16|689.76|692.16|689.76|689.52|687.12|0
1651847630000|2022-05-06 14:33:50|692.37|689.97|692.77|690.37|693.39|690.99|692.37|689.97|0
1651847640000|2022-05-06 14:34:00|693.39|690.99|694|691.6|694|691.6|692.88|690.48|0
1651847650000|2022-05-06 14:34:10|694.61|692.21|694|691.6|694.61|692.21|693.79|691.39|0
1651847660000|2022-05-06 14:34:20|694.61|692.21|695.02|692.62|695.02|692.62|694|691.6|0
1651847670000|2022-05-06 14:34:30|695.43|693.03|695.02|692.62|695.63|693.23|695.02|692.62|0
1651847680000|2022-05-06 14:34:40|694.41|692.01|695.22|692.82|695.22|692.82|694.2|691.8|0
1651847690000|2022-05-06 14:34:50|695.43|693.03|694.61|692.21|695.43|693.03|694.61|692.21|0
1651847700000|2022-05-06 14:35:00|695.43|693.03|695.43|693.03|695.43|693.03|695.02|692.62|0
1651847710000|2022-05-06 14:35:10|695.22|692.82|695.02|692.62|695.84|693.44|695.02|692.62|0
1651847720000|2022-05-06 14:35:20|695.63|693.23|695.02|692.62|695.63|693.23|694.92|692.52|0
1651847730000|2022-05-06 14:35:30|694.81|692.41|694.2|691.8|695.22|692.82|694.2|691.8|0
1651847740000|2022-05-06 14:35:40|694.61|692.21|697.06|694.66|697.68|695.28|694.61|692.21|0
1651847750000|2022-05-06 14:35:50|696.65|694.25|696.24|693.84|696.65|694.25|695.63|693.23|0
1651847760000|2022-05-06 14:36:00|695.43|693.03|694.2|691.8|695.43|693.03|693.79|691.39|0
1651847770000|2022-05-06 14:36:10|695.02|692.62|696.65|694.25|697.47|695.07|695.02|692.62|0
1651847780000|2022-05-06 14:36:20|696.86|694.46|697.67|695.27|697.67|695.27|696.65|694.25|0
1651847790000|2022-05-06 14:36:30|697.47|695.07|699.46|697.06|699.46|697.06|697|694.6|0
1651847800000|2022-05-06 14:36:40|699.87|697.47|699.05|696.65|699.87|697.47|699.05|696.65|0
1651847810000|2022-05-06 14:36:50|699.46|697.06|701.11|698.71|701.11|698.71|699.46|697.06|0
1651847820000|2022-05-06 14:37:00|701.31|698.91|701.93|699.53|702.13|699.73|701.31|698.91|0
1651847830000|2022-05-06 14:37:10|703.16|700.76|703.78|701.38|703.78|701.38|703.16|700.76|0
1651847840000|2022-05-06 14:37:20|703.37|700.97|702.34|699.94|703.37|700.97|702.34|699.94|0
1651847850000|2022-05-06 14:37:30|703.58|701.18|702.34|699.94|703.58|701.18|702.04|699.64|0
1651847860000|2022-05-06 14:37:40|702.96|700.56|703.58|701.18|703.58|701.18|702.96|700.56|0
1651847870000|2022-05-06 14:37:50|703.78|701.38|703.27|700.87|703.78|701.38|702.96|700.56|0
1651847880000|2022-05-06 14:38:00|704.19|701.79|703.99|701.59|704.19|701.79|703.78|701.38|0
1651847890000|2022-05-06 14:38:10|703.89|701.49|703.78|701.38|704.3|701.9|703.78|701.38|0
1651847900000|2022-05-06 14:38:20|703.37|700.97|704.19|701.79|704.4|702|703.37|700.97|0
1651847910000|2022-05-06 14:38:30|703.78|701.38|702.13|699.73|703.78|701.38|702.13|699.73|0
1651847920000|2022-05-06 14:38:40|700.08|697.68|702.13|699.73|702.13|699.73|700.08|697.68|0
1651847930000|2022-05-06 14:38:50|701.72|699.32|701.11|698.71|701.72|699.32|701.11|698.71|0
1651847940000|2022-05-06 14:39:00|700.69|698.29|702.34|699.94|702.34|699.94|700.69|698.29|0
1651847950000|2022-05-06 14:39:10|702.55|700.15|701.72|699.32|702.55|700.15|701.72|699.32|0
1651847960000|2022-05-06 14:39:20|702.04|699.64|699.87|697.47|702.04|699.64|699.87|697.47|0
1651847970000|2022-05-06 14:39:30|699.46|697.06|700.5|698.1|700.5|698.1|699.46|697.06|0
1651847980000|2022-05-06 14:39:40|700.09|697.69|700.09|697.69|700.09|697.69|700.09|697.69|0
1651847990000|2022-05-06 14:39:50|699.17|696.77|698.65|696.25|699.17|696.77|698.65|696.25|0
1651848000000|2022-05-06 14:40:00|697.01|694.61|699.47|697.07|699.47|697.07|697.01|694.61|0
1651848010000|2022-05-06 14:40:10|700.29|697.89|697.12|694.72|701.11|698.71|697.12|694.72|0
1651848020000|2022-05-06 14:40:20|696.6|694.2|695.17|692.77|696.6|694.2|695.17|692.77|0
1651848030000|2022-05-06 14:40:30|693.53|691.13|694.35|691.95|694.35|691.95|693.13|690.73|0
1651848040000|2022-05-06 14:40:40|694.15|691.75|690.68|688.28|694.97|692.57|690.68|688.28|0
1651848050000|2022-05-06 14:40:50|691.08|688.68|689.86|687.46|691.29|688.89|689.86|687.46|0
1651848060000|2022-05-06 14:41:00|688.23|685.83|691.19|688.79|691.19|688.79|688.23|685.83|0
1651848070000|2022-05-06 14:41:10|691.29|688.89|692.31|689.91|692.31|689.91|691.29|688.89|0
1651848080000|2022-05-06 14:41:20|692.51|690.11|692.31|689.91|693.33|690.93|692.31|689.91|0
1651848090000|2022-05-06 14:41:30|691.7|689.3|689.76|687.36|691.7|689.3|689.76|687.36|0
1651848100000|2022-05-06 14:41:40|690.06|687.66|690.06|687.66|690.99|688.59|690.06|687.66|0
1651848110000|2022-05-06 14:41:50|690.88|688.48|690.88|688.48|691.39|688.99|690.78|688.38|0
1651848120000|2022-05-06 14:42:00|691.08|688.68|691.29|688.89|691.9|689.5|690.88|688.48|0
1651848130000|2022-05-06 14:42:10|691.9|689.5|692.01|689.61|692.01|689.61|690.99|688.59|0
1651848140000|2022-05-06 14:42:20|693.33|690.93|695.37|692.97|695.37|692.97|693.33|690.93|0
1651848150000|2022-05-06 14:42:30|694.87|692.47|695.99|693.59|696.4|694|694.87|692.47|0
1651848160000|2022-05-06 14:42:40|695.28|692.88|694.96|692.56|696.19|693.79|694.96|692.56|0
1651848170000|2022-05-06 14:42:50|694.56|692.16|693.94|691.54|694.56|692.16|693.74|691.34|0
1651848180000|2022-05-06 14:43:00|692.31|689.91|693.74|691.34|693.74|691.34|691.49|689.09|0
1651848190000|2022-05-06 14:43:10|694.35|691.95|692.31|689.91|694.66|692.26|692.31|689.91|0
1651848200000|2022-05-06 14:43:20|692.72|690.32|693.33|690.93|693.94|691.54|692.72|690.32|0
1651848210000|2022-05-06 14:43:30|693.12|690.72|689.86|687.46|693.12|690.72|689.86|687.46|0
1651848220000|2022-05-06 14:43:40|689.66|687.26|690.06|687.66|690.27|687.87|689.45|687.05|0
1651848230000|2022-05-06 14:43:50|690.88|688.48|690.47|688.07|690.88|688.48|690.27|687.87|0
1651848240000|2022-05-06 14:44:00|692.1|689.7|690.27|687.87|692.1|689.7|690.27|687.87|0
1651848250000|2022-05-06 14:44:10|689.35|686.95|690.67|688.27|690.88|688.48|689.35|686.95|0
1651848260000|2022-05-06 14:44:20|691.08|688.68|691.49|689.09|691.49|689.09|690.78|688.38|0
1651848270000|2022-05-06 14:44:30|690.47|688.07|691.08|688.68|691.08|688.68|690.06|687.66|0
1651848280000|2022-05-06 14:44:40|691.49|689.09|691.19|688.79|691.7|689.3|690.88|688.48|0
1651848290000|2022-05-06 14:44:50|691.49|689.09|692.31|689.91|692.31|689.91|691.49|689.09|0
1651848300000|2022-05-06 14:45:00|694.76|692.36|694.15|691.75|694.76|692.36|694.15|691.75|0
1651848310000|2022-05-06 14:45:10|693.74|691.34|688.23|685.83|694.15|691.75|688.23|685.83|0
1651848320000|2022-05-06 14:45:20|686.71|684.31|684.97|682.57|686.71|684.31|684.37|681.97|0
1651848330000|2022-05-06 14:45:30|684.77|682.37|683.96|681.56|684.77|682.37|683.86|681.46|0
1651848340000|2022-05-06 14:45:40|684.37|681.97|680.41|678.01|684.37|681.97|680.41|678.01|0
1651848350000|2022-05-06 14:45:50|680.11|677.71|681.32|678.92|681.32|678.92|679.7|677.3|0
1651848360000|2022-05-06 14:46:00|680.11|677.71|678.89|676.49|680.11|677.71|678.89|676.49|0
1651848370000|2022-05-06 14:46:10|679.09|676.69|679.09|676.69|679.09|676.69|678.69|676.29|0
1651848380000|2022-05-06 14:46:20|678.19|675.79|677.27|674.87|678.28|675.88|677.27|674.87|0
1651848390000|2022-05-06 14:46:30|677.18|674.78|676.67|674.27|677.18|674.78|676.26|673.86|0
1651848400000|2022-05-06 14:46:40|675.05|672.65|672.83|670.43|675.05|672.65|672.83|670.43|0
1651848410000|2022-05-06 14:46:50|671.62|669.22|672.43|670.03|672.43|670.03|669.81|667.41|0
1651848420000|2022-05-06 14:47:00|671.62|669.22|671.02|668.62|671.62|669.22|670.62|668.22|0
1651848430000|2022-05-06 14:47:10|671.73|669.33|672.23|669.83|672.23|669.83|671.42|669.02|0
1651848440000|2022-05-06 14:47:20|672.33|669.93|670.22|667.82|672.33|669.93|670.22|667.82|0
1651848450000|2022-05-06 14:47:30|671.42|669.02|674.1|671.7|674.1|671.7|670.62|668.22|0
1651848460000|2022-05-06 14:47:40|669.66|667.26|670.26|667.86|670.26|667.86|669.46|667.06|0
1651848470000|2022-05-06 14:47:50|669.97|667.57|670.26|667.86|670.26|667.86|669.66|667.26|0
1651848480000|2022-05-06 14:48:00|670.06|667.66|675.32|672.92|675.32|672.92|670.06|667.66|0
1651848490000|2022-05-06 14:48:10|675.52|673.12|674.51|672.11|675.52|673.12|674.1|671.7|0
1651848500000|2022-05-06 14:48:20|671.27|668.87|672.69|670.29|672.69|670.29|671.27|668.87|0
1651848510000|2022-05-06 14:48:30|673.09|670.69|672.69|670.29|673.8|671.4|672.49|670.09|0
1651848520000|2022-05-06 14:48:40|673.9|671.5|674.91|672.51|674.91|672.51|673.9|671.5|0
1651848530000|2022-05-06 14:48:50|675.32|672.92|675.52|673.12|676.74|674.34|675.32|672.92|0
1651848540000|2022-05-06 14:49:00|676.33|673.93|674.71|672.31|676.33|673.93|674.71|672.31|0
1651848550000|2022-05-06 14:49:10|674.31|671.91|675.02|672.62|675.02|672.62|674.31|671.91|0
1651848560000|2022-05-06 14:49:20|675.52|673.12|675.32|672.92|675.72|673.32|674.31|671.91|0
1651848570000|2022-05-06 14:49:30|672.69|670.29|671.68|669.28|672.69|670.29|671.68|669.28|0
1651848580000|2022-05-06 14:49:40|671.07|668.67|671.68|669.28|671.68|669.28|671.07|668.67|0
1651848590000|2022-05-06 14:49:50|672.69|670.29|671.48|669.08|672.69|670.29|671.48|669.08|0
1651848600000|2022-05-06 14:50:00|669.56|667.16|669.26|666.86|669.56|667.16|669.26|666.86|0
1651848610000|2022-05-06 14:50:10|668.05|665.65|670.06|667.66|670.06|667.66|667.24|664.84|0
1651848620000|2022-05-06 14:50:20|670.26|667.86|670.77|668.37|670.87|668.47|670.26|667.86|0
1651848630000|2022-05-06 14:50:30|672.28|669.88|673.7|671.3|673.7|671.3|672.28|669.88|0
1651848640000|2022-05-06 14:50:40|674.1|671.7|674.91|672.51|674.91|672.51|673.9|671.5|0
1651848650000|2022-05-06 14:50:50|675.12|672.72|675.42|673.02|675.42|673.02|675.12|672.72|0
1651848660000|2022-05-06 14:51:00|672.59|670.19|672.69|670.29|672.79|670.39|672.59|670.19|0
1651848670000|2022-05-06 14:51:10|675.32|672.92|676.74|674.34|676.74|674.34|675.32|672.92|0
1651848680000|2022-05-06 14:51:20|675.72|673.32|675.83|673.43|675.83|673.43|674.71|672.31|0
1651848690000|2022-05-06 14:51:30|674.91|672.51|674.51|672.11|674.91|672.51|674.51|672.11|0
1651848700000|2022-05-06 14:51:40|674.1|671.7|674.91|672.51|675.02|672.62|674.1|671.7|0
1651848710000|2022-05-06 14:51:50|673.09|670.69|674.51|672.11|674.51|672.11|673.09|670.69|0
1651848720000|2022-05-06 14:52:00|675.52|673.12|675.72|673.32|675.72|673.32|674.91|672.51|0
1651848730000|2022-05-06 14:52:10|674.71|672.31|671.68|669.28|674.71|672.31|671.68|669.28|0
1651848740000|2022-05-06 14:52:20|672.89|670.49|674.91|672.51|674.91|672.51|672.89|670.49|0
1651848750000|2022-05-06 14:52:30|675.92|673.52|676.53|674.13|677.14|674.74|675.92|673.52|0
1651848760000|2022-05-06 14:52:40|676.94|674.54|676.13|673.73|677.55|675.15|676.13|673.73|0
1651848770000|2022-05-06 14:52:50|677.14|674.74|677.75|675.35|677.75|675.35|676.94|674.54|0
1651848780000|2022-05-06 14:53:00|677.14|674.74|676.44|674.04|677.14|674.74|675.83|673.43|0
1651848790000|2022-05-06 14:53:10|675.92|673.52|674.3|671.9|675.92|673.52|674.3|671.9|0
1651848800000|2022-05-06 14:53:20|674.71|672.31|675.11|672.71|675.32|672.92|674.51|672.11|0
1651848810000|2022-05-06 14:53:30|674.51|672.11|672.79|670.39|674.51|672.11|672.08|669.68|0
1651848820000|2022-05-06 14:53:40|671.27|668.87|671.38|668.98|671.38|668.98|671.07|668.67|0
1651848830000|2022-05-06 14:53:50|671.07|668.67|673.09|670.69|673.5|671.1|671.07|668.67|0
1651848840000|2022-05-06 14:54:00|671.27|668.87|670.46|668.06|671.27|668.87|670.26|667.86|0
1651848850000|2022-05-06 14:54:10|669.86|667.46|669.76|667.36|670.46|668.06|669.05|666.65|0
1651848860000|2022-05-06 14:54:20|670.87|668.47|672.89|670.49|672.89|670.49|670.87|668.47|0
1651848870000|2022-05-06 14:54:30|672.69|670.29|671.68|669.28|672.69|670.29|670.87|668.47|0
1651848880000|2022-05-06 14:54:40|671.07|668.67|668.85|666.45|671.07|668.67|668.85|666.45|0
1651848890000|2022-05-06 14:54:50|667.64|665.24|665.83|663.43|667.64|665.24|665.83|663.43|0
1651848900000|2022-05-06 14:55:00|665.03|662.63|664.62|662.22|665.43|663.03|664.62|662.22|0
1651848910000|2022-05-06 14:55:10|666.43|664.03|667.84|665.44|668.85|666.45|666.43|664.03|0
1651848920000|2022-05-06 14:55:20|667.55|665.15|666.23|663.83|667.55|665.15|665.83|663.43|0
1651848930000|2022-05-06 14:55:30|666.03|663.63|666.64|664.24|667.04|664.64|666.03|663.63|0
1651848940000|2022-05-06 14:55:40|667.04|664.64|666.84|664.44|668.25|665.85|666.84|664.44|0
1651848950000|2022-05-06 14:55:50|665.23|662.83|666.23|663.83|666.23|663.83|664.82|662.42|0
1651848960000|2022-05-06 14:56:00|667.04|664.64|665.03|662.63|667.04|664.64|665.03|662.63|0
1651848970000|2022-05-06 14:56:10|664.42|662.02|665.83|663.43|667.24|664.84|664.42|662.02|0
1651848980000|2022-05-06 14:56:20|665.03|662.63|664.53|662.13|665.03|662.63|664.42|662.02|0
1651848990000|2022-05-06 14:56:30|665.43|663.03|666.23|663.83|666.23|663.83|664.42|662.02|0
1651849000000|2022-05-06 14:56:40|667.04|664.64|668.35|665.95|668.35|665.95|666.84|664.44|0
1651849010000|2022-05-06 14:56:50|666.84|664.44|667.64|665.24|667.95|665.55|666.84|664.44|0
1651849020000|2022-05-06 14:57:00|668.65|666.25|666.03|663.63|668.65|666.25|666.03|663.63|0
1651849030000|2022-05-06 14:57:10|665.23|662.83|666.43|664.03|666.63|664.23|664.82|662.42|0
1651849040000|2022-05-06 14:57:20|666.23|663.83|664.62|662.22|666.23|663.83|664.62|662.22|0
1651849050000|2022-05-06 14:57:30|664.82|662.42|663.62|661.22|664.82|662.42|663.22|660.82|0
1651849060000|2022-05-06 14:57:40|662.21|659.81|661.41|659.01|662.41|660.01|661.41|659.01|0
1651849070000|2022-05-06 14:57:50|661.21|658.81|661.61|659.21|661.61|659.21|661.21|658.81|0
1651849080000|2022-05-06 14:58:00|660.71|658.31|662.61|660.21|663.02|660.62|660.71|658.31|0
1651849090000|2022-05-06 14:58:10|662.92|660.52|662.41|660.01|663.02|660.62|662.41|660.01|0
1651849100000|2022-05-06 14:58:20|662.01|659.61|658.83|656.43|662.34|659.94|658.83|656.43|0
1651849110000|2022-05-06 14:58:30|659.23|656.83|661.94|659.54|662.74|660.34|659.23|656.83|0
1651849120000|2022-05-06 14:58:40|660.93|658.53|660.73|658.33|661.33|658.93|660.73|658.33|0
1651849130000|2022-05-06 14:58:50|660.93|658.53|658.94|656.54|660.93|658.53|658.94|656.54|0
1651849140000|2022-05-06 14:59:00|658.54|656.14|658.34|655.94|658.74|656.34|658.34|655.94|0
1651849150000|2022-05-06 14:59:10|658.54|656.14|659.73|657.33|659.93|657.53|658.54|656.14|0
1651849160000|2022-05-06 14:59:20|660.13|657.73|661.33|658.93|661.33|658.93|660.13|657.73|0
1651849170000|2022-05-06 14:59:30|661.94|659.54|663.14|660.74|663.14|660.74|661.94|659.54|0
1651849180000|2022-05-06 14:59:40|662.54|660.14|663.14|660.74|663.14|660.74|662.54|660.14|0
1651849190000|2022-05-06 14:59:50|663.34|660.94|663.44|661.04|663.44|661.04|663.14|660.74|0
1651849200000|2022-05-06 15:00:00|664.34|661.94|664.34|661.94|664.74|662.34|664.14|661.74|0
1651849210000|2022-05-06 15:00:10|663.14|660.74|664.94|662.54|665.54|663.14|663.14|660.74|0
1651849220000|2022-05-06 15:00:20|666.15|663.75|665.34|662.94|666.15|663.75|665.34|662.94|0
1651849230000|2022-05-06 15:00:30|665.25|662.85|664.34|661.94|665.74|663.34|664.34|661.94|0
1651849240000|2022-05-06 15:00:40|663.14|660.74|663.54|661.14|664.54|662.14|662.94|660.54|0
1651849250000|2022-05-06 15:00:50|662.74|660.34|662.64|660.24|662.94|660.54|662.64|660.24|0
1651849260000|2022-05-06 15:01:00|662.14|659.74|664.34|661.94|664.34|661.94|662.14|659.74|0
1651849270000|2022-05-06 15:01:10|662.94|660.54|662.13|659.73|662.94|660.54|661.53|659.13|0
1651849280000|2022-05-06 15:01:20|661.73|659.33|663.14|660.74|663.14|660.74|661.73|659.33|0
1651849290000|2022-05-06 15:01:30|664.04|661.64|664.74|662.34|664.74|662.34|663.54|661.14|0
1651849300000|2022-05-06 15:01:40|664.34|661.94|664.44|662.04|664.94|662.54|664.14|661.74|0
1651849310000|2022-05-06 15:01:50|664.94|662.54|664.64|662.24|665.14|662.74|664.64|662.24|0
1651849320000|2022-05-06 15:02:00|665.45|663.05|665.34|662.94|667.15|664.75|665.34|662.94|0
1651849330000|2022-05-06 15:02:10|666.15|663.75|663.44|661.04|666.55|664.15|663.44|661.04|0
1651849340000|2022-05-06 15:02:20|665.14|662.74|664.94|662.54|665.94|663.54|664.94|662.54|0
1651849350000|2022-05-06 15:02:30|665.05|662.65|665.94|663.54|665.94|663.54|665.05|662.65|0
1651849360000|2022-05-06 15:02:40|664.34|661.94|666.35|663.95|666.35|663.95|664.34|661.94|0
1651849370000|2022-05-06 15:02:50|665.94|663.54|666.95|664.55|666.95|664.55|665.94|663.54|0
1651849380000|2022-05-06 15:03:00|667.15|664.75|667.95|665.55|667.95|665.55|667.15|664.75|0
1651849390000|2022-05-06 15:03:10|668.56|666.16|671.38|668.98|671.38|668.98|668.15|665.75|0
1651849400000|2022-05-06 15:03:20|671.17|668.77|671.48|669.08|672.18|669.78|670.97|668.57|0
1651849410000|2022-05-06 15:03:30|669.97|667.57|669.76|667.36|670.17|667.77|669.06|666.66|0
1651849420000|2022-05-06 15:03:40|670.57|668.17|671.28|668.88|671.28|668.88|670.57|668.17|0
1651849430000|2022-05-06 15:03:50|670.47|668.07|671.17|668.77|671.17|668.77|670.37|667.97|0
1651849440000|2022-05-06 15:04:00|670.37|667.97|670.97|668.57|671.28|668.88|670.37|667.97|0
1651849450000|2022-05-06 15:04:10|669.76|667.36|670.17|667.77|670.17|667.77|669.56|667.16|0
1651849460000|2022-05-06 15:04:20|669.16|666.76|668.15|665.75|669.16|666.76|668.15|665.75|0
1651849470000|2022-05-06 15:04:30|668.96|666.56|669.16|666.76|669.56|667.16|668.36|665.96|0
1651849480000|2022-05-06 15:04:40|668.96|666.56|669.56|667.16|670.17|667.77|668.86|666.46|0
1651849490000|2022-05-06 15:04:50|669.16|666.76|670.17|667.77|670.17|667.77|668.96|666.56|0
1651849500000|2022-05-06 15:05:00|669.56|667.16|670.37|667.97|671.17|668.77|669.56|667.16|0
1651849510000|2022-05-06 15:05:10|671.58|669.18|672.79|670.39|673.8|671.4|671.58|669.18|0
1651849520000|2022-05-06 15:05:20|672.18|669.78|672.79|670.39|672.99|670.59|672.18|669.78|0
1651849530000|2022-05-06 15:05:30|671.58|669.18|671.38|668.98|672.99|670.59|671.38|668.98|0
1651849540000|2022-05-06 15:05:40|671.78|669.38|671.28|668.88|671.78|669.38|670.47|668.07|0
1651849550000|2022-05-06 15:05:50|671.38|668.98|671.88|669.48|671.98|669.58|671.38|668.98|0
1651849560000|2022-05-06 15:06:00|671.98|669.58|672.18|669.78|672.18|669.78|671.98|669.58|0
1651849570000|2022-05-06 15:06:10|672.38|669.98|670.57|668.17|672.38|669.98|670.57|668.17|0
1651849580000|2022-05-06 15:06:20|670.97|668.57|671.17|668.77|671.38|668.98|670.97|668.57|0
1651849590000|2022-05-06 15:06:30|670.27|667.87|670.47|668.07|670.47|668.07|669.76|667.36|0
1651849600000|2022-05-06 15:06:40|669.76|667.36|669.67|667.27|670.27|667.87|668.66|666.26|0
1651849610000|2022-05-06 15:06:50|667.95|665.55|667.15|664.75|667.95|665.55|667.15|664.75|0
1651849620000|2022-05-06 15:07:00|666.95|664.55|668.66|666.26|668.66|666.26|666.95|664.55|0
1651849630000|2022-05-06 15:07:10|669.36|666.96|671.58|669.18|671.58|669.18|669.36|666.96|0
1651849640000|2022-05-06 15:07:20|670.37|667.97|669.96|667.56|670.37|667.97|669.76|667.36|0
1651849650000|2022-05-06 15:07:30|670.57|668.17|668.46|666.06|670.57|668.17|668.46|666.06|0
1651849660000|2022-05-06 15:07:40|668.26|665.86|668.06|665.66|668.35|665.95|668.06|665.66|0
1651849670000|2022-05-06 15:07:50|669.56|667.16|670.77|668.37|670.77|668.37|669.56|667.16|0
1651849680000|2022-05-06 15:08:00|670.07|667.67|669.56|667.16|670.37|667.97|669.36|666.96|0
1651849690000|2022-05-06 15:08:10|669.96|667.56|669.56|667.16|669.96|667.56|668.66|666.26|0
1651849700000|2022-05-06 15:08:20|669.16|666.76|669.16|666.76|669.16|666.76|668.96|666.56|0
1651849710000|2022-05-06 15:08:30|668.15|665.75|667.75|665.35|668.35|665.95|667.75|665.35|0
1651849720000|2022-05-06 15:08:40|668.35|665.95|667.75|665.35|668.56|666.16|667.35|664.95|0
1651849730000|2022-05-06 15:08:50|668.46|666.06|667.55|665.15|668.46|666.06|667.35|664.95|0
1651849740000|2022-05-06 15:09:00|666.75|664.35|668.35|665.95|668.35|665.95|666.75|664.35|0
1651849750000|2022-05-06 15:09:10|669.16|666.76|668.15|665.75|669.16|666.76|668.15|665.75|0
1651849760000|2022-05-06 15:09:20|667.75|665.35|666.55|664.15|667.75|665.35|666.55|664.15|0
1651849770000|2022-05-06 15:09:30|667.15|664.75|669.76|667.36|669.76|667.36|667.15|664.75|0
1651849780000|2022-05-06 15:09:40|668.96|666.56|669.36|666.96|669.46|667.06|668.96|666.56|0
1651849790000|2022-05-06 15:09:50|669.56|667.16|668.76|666.36|669.56|667.16|668.15|665.75|0
1651849800000|2022-05-06 15:10:00|668.96|666.56|668.46|666.06|669.16|666.76|667.25|664.85|0
1651849810000|2022-05-06 15:10:10|670.17|667.77|670.77|668.37|671.17|668.77|669.96|667.56|0
1651849820000|2022-05-06 15:10:20|671.17|668.77|672.58|670.18|672.58|670.18|671.17|668.77|0
1651849830000|2022-05-06 15:10:30|672.69|670.29|674|671.6|674|671.6|672.69|670.29|0
1651849840000|2022-05-06 15:10:40|674.6|672.2|674.71|672.31|675.61|673.21|674.6|672.2|0
1651849850000|2022-05-06 15:10:50|674.3|671.9|676.53|674.13|676.53|674.13|674.3|671.9|0
1651849860000|2022-05-06 15:11:00|676.42|674.02|674.8|672.4|676.42|674.02|674.8|672.4|0
1651849870000|2022-05-06 15:11:10|674|671.6|674.8|672.4|674.8|672.4|674|671.6|0
1651849880000|2022-05-06 15:11:20|673.21|670.81|673.21|670.81|673.82|671.42|673.21|670.81|0
1651849890000|2022-05-06 15:11:30|672.5|670.1|673.82|671.42|673.82|671.42|672.5|670.1|0
1651849900000|2022-05-06 15:11:40|673.21|670.81|673.41|671.01|674.02|671.62|673.01|670.61|0
1651849910000|2022-05-06 15:11:50|673.61|671.21|673.31|670.91|673.61|671.21|673.01|670.61|0
1651849920000|2022-05-06 15:12:00|671.59|669.19|671.9|669.5|671.9|669.5|671.19|668.79|0
1651849930000|2022-05-06 15:12:10|672.4|670|674.02|671.62|674.02|671.62|672.2|669.8|0
1651849940000|2022-05-06 15:12:20|674.63|672.23|674.02|671.62|674.63|672.23|674.02|671.62|0
1651849950000|2022-05-06 15:12:30|674.12|671.72|671.7|669.3|674.12|671.72|671.7|669.3|0
1651849960000|2022-05-06 15:12:40|671.39|668.99|670.78|668.38|671.59|669.19|670.78|668.38|0
1651849970000|2022-05-06 15:12:50|670.38|667.98|668.46|666.06|670.38|667.98|668.36|665.96|0
1651849980000|2022-05-06 15:13:00|668.76|666.36|665.54|663.14|668.76|666.36|665.54|663.14|0
1651849990000|2022-05-06 15:13:10|666.55|664.15|666.05|663.65|666.55|664.15|666.05|663.65|0
1651850000000|2022-05-06 15:13:20|667.05|664.65|666.65|664.25|667.05|664.65|666.34|663.94|0
1651850010000|2022-05-06 15:13:30|666.14|663.74|666.75|664.35|667.35|664.95|666.14|663.74|0
1651850020000|2022-05-06 15:13:40|664.94|662.54|666.14|663.74|666.14|663.74|664.94|662.54|0
1651850030000|2022-05-06 15:13:50|665.74|663.34|665.94|663.54|667.55|665.15|665.74|663.34|0
1651850040000|2022-05-06 15:14:00|665.14|662.74|665.74|663.34|665.74|663.34|665.14|662.74|0
1651850050000|2022-05-06 15:14:10|664.64|662.24|665.14|662.74|665.14|662.74|664.64|662.24|0
1651850060000|2022-05-06 15:14:20|665.54|663.14|663.53|661.13|665.74|663.34|663.53|661.13|0
1651850070000|2022-05-06 15:14:30|663.63|661.23|663.33|660.93|663.63|661.23|663.33|660.93|0
1651850080000|2022-05-06 15:14:40|663.93|661.53|663.33|660.93|663.93|661.53|663.33|660.93|0
1651850090000|2022-05-06 15:14:50|663.83|661.43|662.12|659.72|663.83|661.43|662.12|659.72|0
1651850100000|2022-05-06 15:15:00|661.12|658.72|661.12|658.72|661.12|658.72|660.52|658.12|0
1651850110000|2022-05-06 15:15:10|663.13|660.73|661.92|659.52|663.13|660.73|661.92|659.52|0
1651850120000|2022-05-06 15:15:20|662.12|659.72|659.91|657.51|662.12|659.72|659.51|657.11|0
1651850130000|2022-05-06 15:15:30|659.11|656.71|658.31|655.91|659.11|656.71|658.31|655.91|0
1651850140000|2022-05-06 15:15:40|658.11|655.71|658.11|655.71|658.11|655.71|657.51|655.11|0
1651850150000|2022-05-06 15:15:50|657.91|655.51|658.71|656.31|658.82|656.42|657.91|655.51|0
1651850160000|2022-05-06 15:16:00|658.21|655.81|659.51|657.11|659.51|657.11|658.01|655.61|0
1651850170000|2022-05-06 15:16:10|659.31|656.91|659.31|656.91|659.31|656.91|658.82|656.42|0
1651850180000|2022-05-06 15:16:20|659.71|657.31|659.91|657.51|660.92|658.52|659.71|657.31|0
1651850190000|2022-05-06 15:16:30|660.51|658.11|660.51|658.11|660.51|658.11|660.31|657.91|0
1651850200000|2022-05-06 15:16:40|660.31|657.91|661.12|658.72|661.32|658.92|660.31|657.91|0
1651850210000|2022-05-06 15:16:50|660.72|658.32|658.71|656.31|660.72|658.32|658.71|656.31|0
1651850220000|2022-05-06 15:17:00|659.71|657.31|658.51|656.11|660.31|657.91|658.51|656.11|0
1651850230000|2022-05-06 15:17:10|658.91|656.51|658.9|656.5|658.91|656.51|658.21|655.81|0
1651850240000|2022-05-06 15:17:20|656.87|654.47|656.07|653.67|656.87|654.47|656.07|653.67|0
1651850250000|2022-05-06 15:17:30|656.47|654.07|655.07|652.67|656.67|654.27|655.07|652.67|0
1651850260000|2022-05-06 15:17:40|655.87|653.47|655.47|653.07|655.87|653.47|654.47|652.07|0
1651850270000|2022-05-06 15:17:50|655.27|652.87|653.87|651.47|655.27|652.87|653.87|651.47|0
1651850280000|2022-05-06 15:18:00|654.07|651.67|653.87|651.47|654.07|651.67|653.67|651.27|0
1651850290000|2022-05-06 15:18:10|654.07|651.67|653.87|651.47|654.67|652.27|653.87|651.47|0
1651850300000|2022-05-06 15:18:20|653.67|651.27|654.87|652.47|655.58|653.18|653.67|651.27|0
1651850310000|2022-05-06 15:18:30|656.27|653.87|656.47|654.07|656.47|654.07|656.07|653.67|0
1651850320000|2022-05-06 15:18:40|656.98|654.58|658.88|656.48|658.88|656.48|656.98|654.58|0
1651850330000|2022-05-06 15:18:50|658.27|655.87|658.68|656.28|658.68|656.28|657.27|654.87|0
1651850340000|2022-05-06 15:19:00|659.58|657.18|657.87|655.47|659.58|657.18|657.87|655.47|0
1651850350000|2022-05-06 15:19:10|658.27|655.87|657.27|654.87|658.27|655.87|657.27|654.87|0
1651850360000|2022-05-06 15:19:20|657.67|655.27|656.67|654.27|657.67|655.27|656.27|653.87|0
1651850370000|2022-05-06 15:19:30|656.98|654.58|657.07|654.67|657.47|655.07|656.98|654.58|0
1651850380000|2022-05-06 15:19:40|656.87|654.47|658.68|656.28|658.68|656.28|656.87|654.47|0
1651850390000|2022-05-06 15:19:50|659.08|656.68|657.87|655.47|659.08|656.68|657.47|655.07|0
1651850400000|2022-05-06 15:20:00|656.87|654.47|657.87|655.47|657.87|655.47|656.87|654.47|0
1651850410000|2022-05-06 15:20:10|657.27|654.87|656.78|654.38|657.27|654.87|656.78|654.38|0
1651850420000|2022-05-06 15:20:20|657.87|655.47|659.68|657.28|659.68|657.28|657.87|655.47|0
1651850430000|2022-05-06 15:20:30|660.28|657.88|659.68|657.28|660.28|657.88|659.68|657.28|0
1651850440000|2022-05-06 15:20:40|658.88|656.48|659.48|657.08|659.68|657.28|658.88|656.48|0
1651850450000|2022-05-06 15:20:50|658.88|656.48|656.67|654.27|658.88|656.48|656.67|654.27|0
1651850460000|2022-05-06 15:21:00|656.87|654.47|654.77|652.37|656.87|654.47|654.77|652.37|0
1651850470000|2022-05-06 15:21:10|654.57|652.17|654.67|652.27|654.87|652.47|654.27|651.87|0
1651850480000|2022-05-06 15:21:20|653.37|650.97|652.87|650.47|653.47|651.07|652.87|650.47|0
1651850490000|2022-05-06 15:21:30|652.27|649.87|652.47|650.07|653.07|650.67|652.27|649.87|0
1651850500000|2022-05-06 15:21:40|652.07|649.67|652.67|650.27|652.87|650.47|652.07|649.67|0
1651850510000|2022-05-06 15:21:50|652.27|649.87|652.67|650.27|652.98|650.58|652.27|649.87|0
1651850520000|2022-05-06 15:22:00|651.78|649.38|649.38|646.98|651.78|649.38|649.38|646.98|0
1651850530000|2022-05-06 15:22:10|650.69|648.29|649.9|647.5|650.69|648.29|649.9|647.5|0
1651850540000|2022-05-06 15:22:20|649.1|646.7|649.2|646.8|649.5|647.1|649.1|646.7|0
1651850550000|2022-05-06 15:22:30|648.31|645.91|647.02|644.62|648.31|645.91|646.92|644.52|0
1651850560000|2022-05-06 15:22:40|646.92|644.52|647.11|644.71|647.11|644.71|646.92|644.52|0
1651850570000|2022-05-06 15:22:50|647.51|645.11|648.5|646.1|648.81|646.41|647.51|645.11|0
1651850580000|2022-05-06 15:23:00|647.71|645.31|649.9|647.5|650.29|647.89|647.71|645.31|0
1651850590000|2022-05-06 15:23:10|649.5|647.1|649.1|646.7|649.5|647.1|649|646.6|0
1651850600000|2022-05-06 15:23:20|649.3|646.9|649.3|646.9|649.9|647.5|649.3|646.9|0
1651850610000|2022-05-06 15:23:30|649.5|647.1|649.3|646.9|649.7|647.3|649.3|646.9|0
1651850620000|2022-05-06 15:23:40|649.5|647.1|647.91|645.51|649.5|647.1|647.91|645.51|0
1651850630000|2022-05-06 15:23:50|648.11|645.71|648.11|645.71|648.11|645.71|648.11|645.71|0
1651850640000|2022-05-06 15:24:00|647.31|644.91|648.31|645.91|648.31|645.91|647.31|644.91|0
1651850650000|2022-05-06 15:24:10|649.2|646.8|649.7|647.3|649.7|647.3|648.9|646.5|0
1651850660000|2022-05-06 15:24:20|648.9|646.5|648.9|646.5|649.7|647.3|648.81|646.41|0
1651850670000|2022-05-06 15:24:30|648.7|646.3|648.81|646.41|648.81|646.41|648.5|646.1|0
1651850680000|2022-05-06 15:24:40|649.5|647.1|648.9|646.5|649.5|647.1|648.9|646.5|0
1651850690000|2022-05-06 15:24:50|648.7|646.3|649.5|647.1|649.5|647.1|648.7|646.3|0
1651850700000|2022-05-06 15:25:00|649.3|646.9|650.29|647.89|650.29|647.89|649.1|646.7|0
1651850710000|2022-05-06 15:25:10|649.6|647.2|650.09|647.69|650.09|647.69|649.5|647.1|0
1651850720000|2022-05-06 15:25:20|650.69|648.29|650.49|648.09|650.69|648.29|650.49|648.09|0
1651850730000|2022-05-06 15:25:30|650.79|648.39|648.97|646.57|650.79|648.39|648.97|646.57|0
1651850740000|2022-05-06 15:25:40|648.77|646.37|648.37|645.97|648.77|646.37|648.37|645.97|0
1651850750000|2022-05-06 15:25:50|648.57|646.17|648.77|646.37|649.17|646.77|648.57|646.17|0
1651850760000|2022-05-06 15:26:00|649.17|646.77|650.76|648.36|650.76|648.36|649.17|646.77|0
1651850770000|2022-05-06 15:26:10|651.36|648.96|653.36|650.96|653.36|650.96|651.36|648.96|0
1651850780000|2022-05-06 15:26:20|652.56|650.16|652.96|650.56|653.36|650.96|652.56|650.16|0
1651850790000|2022-05-06 15:26:30|653.56|651.16|653.66|651.26|653.66|651.26|653.36|650.96|0
1651850800000|2022-05-06 15:26:40|654.86|652.46|654.46|652.06|654.86|652.46|653.86|651.46|0
1651850810000|2022-05-06 15:26:50|655.16|652.76|656.06|653.66|656.06|653.66|655.16|652.76|0
1651850820000|2022-05-06 15:27:00|657.39|654.99|656.2|653.8|657.59|655.19|656.2|653.8|0
1651850830000|2022-05-06 15:27:10|655.8|653.4|654.81|652.41|655.8|653.4|654.81|652.41|0
1651850840000|2022-05-06 15:27:20|655.2|652.8|655.2|652.8|655.6|653.2|655.01|652.61|0
1651850850000|2022-05-06 15:27:30|655.01|652.61|656.2|653.8|656.2|653.8|655.01|652.61|0
1651850860000|2022-05-06 15:27:40|655.6|653.2|654.61|652.21|655.8|653.4|654.61|652.21|0
1651850870000|2022-05-06 15:27:50|655.01|652.61|655.6|653.2|655.6|653.2|655.01|652.61|0
1651850880000|2022-05-06 15:28:00|655.01|652.61|656|653.6|656|653.6|655.01|652.61|0
1651850890000|2022-05-06 15:28:10|656.6|654.2|654.41|652.01|656.6|654.2|654.41|652.01|0
1651850900000|2022-05-06 15:28:20|654.21|651.81|653.81|651.41|654.21|651.81|653.41|651.01|0
1651850910000|2022-05-06 15:28:30|655.01|652.61|654.61|652.21|655.01|652.61|654.41|652.01|0
1651850920000|2022-05-06 15:28:40|654.41|652.01|654.41|652.01|654.81|652.41|654.41|652.01|0
1651850930000|2022-05-06 15:28:50|654.81|652.41|654.81|652.41|654.81|652.41|654.71|652.31|0
1651850940000|2022-05-06 15:29:00|654.61|652.21|654.81|652.41|655|652.6|654.61|652.21|0
1651850950000|2022-05-06 15:29:10|654.01|651.61|654.41|652.01|654.41|652.01|654.01|651.61|0
1651850960000|2022-05-06 15:29:20|654.31|651.91|655.6|653.2|655.6|653.2|654.31|651.91|0
1651850970000|2022-05-06 15:29:30|655.11|652.71|657.1|654.7|657.1|654.7|655.11|652.71|0
1651850980000|2022-05-06 15:29:40|656.4|654|656.4|654|656.4|654|656|653.6|0
1651850990000|2022-05-06 15:29:50|656.2|653.8|655.91|653.51|656.2|653.8|655.8|653.4|0
1651851000000|2022-05-06 15:30:00|655|652.6|655.6|653.2|656|653.6|655|652.6|0
1651851010000|2022-05-06 15:30:10|655.8|653.4|656|653.6|656.6|654.2|655.8|653.4|0
1651851020000|2022-05-06 15:30:20|655.4|653|656.9|654.5|657.4|655|655.4|653|0
1651851030000|2022-05-06 15:30:30|657.2|654.8|656.8|654.4|658.2|655.8|656.8|654.4|0
1651851040000|2022-05-06 15:30:40|655|652.6|655.4|653|656.2|653.8|655|652.6|0
1651851050000|2022-05-06 15:30:50|655|652.6|655|652.6|655.6|653.2|655|652.6|0
1651851060000|2022-05-06 15:31:00|657|654.6|656.4|654|657|654.6|656.4|654|0
1651851070000|2022-05-06 15:31:10|655.6|653.2|655.6|653.2|655.6|653.2|655.2|652.8|0
1651851080000|2022-05-06 15:31:20|655.8|653.4|656.6|654.2|656.6|654.2|655.2|652.8|0
1651851090000|2022-05-06 15:31:30|657.2|654.8|657.6|655.2|657.6|655.2|656.5|654.1|0
1651851100000|2022-05-06 15:31:40|658.4|656|659|656.6|659.4|657|658.4|656|0
1651851110000|2022-05-06 15:31:50|657.6|655.2|659.1|656.7|659.1|656.7|657.6|655.2|0
1651851120000|2022-05-06 15:32:00|657.9|655.5|658.6|656.2|658.6|656.2|657.9|655.5|0
1651851130000|2022-05-06 15:32:10|660.4|658|660.6|658.2|660.6|658.2|660.4|658|0
1651851140000|2022-05-06 15:32:20|661|658.6|660.8|658.4|661|658.6|660.6|658.2|0
1651851150000|2022-05-06 15:32:30|661.2|658.8|662.2|659.8|662.6|660.2|661.2|658.8|0
1651851160000|2022-05-06 15:32:40|662|659.6|662|659.6|662.4|660|662|659.6|0
1651851170000|2022-05-06 15:32:50|662.31|659.91|662.2|659.8|662.31|659.91|662.2|659.8|0
1651851180000|2022-05-06 15:33:00|661.6|659.2|663.81|661.41|663.81|661.41|661.6|659.2|0
1651851190000|2022-05-06 15:33:10|663.6|661.2|666.12|663.72|666.12|663.72|663.6|661.2|0
1651851200000|2022-05-06 15:33:20|667.12|664.72|665.92|663.52|667.12|664.72|665.41|663.01|0
1651851210000|2022-05-06 15:33:30|665.81|663.41|666.82|664.42|666.82|664.42|665.61|663.21|0
1651851220000|2022-05-06 15:33:40|667.93|665.53|668.23|665.83|668.23|665.83|667.53|665.13|0
1651851230000|2022-05-06 15:33:50|669.14|666.74|668.63|666.23|669.23|666.83|668.63|666.23|0
1651851240000|2022-05-06 15:34:00|669.03|666.63|668.53|666.13|669.14|666.74|668.53|666.13|0
1651851250000|2022-05-06 15:34:10|668.83|666.43|669.43|667.03|669.43|667.03|668.43|666.03|0
1651851260000|2022-05-06 15:34:20|669.64|667.24|670.04|667.64|670.95|668.55|669.64|667.24|0
1651851270000|2022-05-06 15:34:30|670.24|667.84|670.64|668.24|670.64|668.24|669.74|667.34|0
1651851280000|2022-05-06 15:34:40|670.75|668.35|670.04|667.64|670.75|668.35|669.94|667.54|0
1651851290000|2022-05-06 15:34:50|669.84|667.44|670.24|667.84|670.64|668.24|669.84|667.44|0
1651851300000|2022-05-06 15:35:00|670.44|668.04|671.45|669.05|671.45|669.05|670.44|668.04|0
1651851310000|2022-05-06 15:35:10|670.44|668.04|671.56|669.16|671.65|669.25|670.44|668.04|0
1651851320000|2022-05-06 15:35:20|672.16|669.76|672.46|670.06|672.46|670.06|672.06|669.66|0
1651851330000|2022-05-06 15:35:30|672.66|670.26|672.36|669.96|672.66|670.26|671.85|669.45|0
1651851340000|2022-05-06 15:35:40|674.08|671.68|673.27|670.87|674.08|671.68|673.27|670.87|0
1651851350000|2022-05-06 15:35:50|672.66|670.26|672.66|670.26|672.86|670.46|672.66|670.26|0
1651851360000|2022-05-06 15:36:00|671.56|669.16|673.27|670.87|673.27|670.87|671.56|669.16|0
1651851370000|2022-05-06 15:36:10|674.28|671.88|674.08|671.68|674.88|672.48|674.08|671.68|0
1651851380000|2022-05-06 15:36:20|672.66|670.26|672.86|670.46|673.27|670.87|672.66|670.26|0
1651851390000|2022-05-06 15:36:30|673.27|670.87|672.86|670.46|673.78|671.38|672.86|670.46|0
1651851400000|2022-05-06 15:36:40|672.46|670.06|674.08|671.68|674.08|671.68|672.46|670.06|0
1651851410000|2022-05-06 15:36:50|674.99|672.59|673.06|670.66|674.99|672.59|673.06|670.66|0
1651851420000|2022-05-06 15:37:00|672.76|670.36|674.42|672.02|674.42|672.02|672.76|670.36|0
1651851430000|2022-05-06 15:37:10|674.62|672.22|674.22|671.82|674.62|672.22|673.61|671.21|0
1651851440000|2022-05-06 15:37:20|674.32|671.92|675.43|673.03|675.43|673.03|674.22|671.82|0
1651851450000|2022-05-06 15:37:30|675.74|673.34|674.82|672.42|675.74|673.34|674.82|672.42|0
1651851460000|2022-05-06 15:37:40|675.83|673.43|677.36|674.96|677.66|675.26|675.83|673.43|0
1651851470000|2022-05-06 15:37:50|677.66|675.26|677.45|675.05|677.66|675.26|677.25|674.85|0
1651851480000|2022-05-06 15:38:00|676.64|674.24|676.44|674.04|676.85|674.45|676.04|673.64|0
1651851490000|2022-05-06 15:38:10|675.63|673.23|675.83|673.43|676.44|674.04|675.63|673.23|0
1651851500000|2022-05-06 15:38:20|676.04|673.64|677.25|674.85|677.25|674.85|676.04|673.64|0
1651851510000|2022-05-06 15:38:30|677.45|675.05|677.45|675.05|677.56|675.16|677.05|674.65|0
1651851520000|2022-05-06 15:38:40|677.36|674.96|678.87|676.47|678.87|676.47|677.36|674.96|0
1651851530000|2022-05-06 15:38:50|678.47|676.07|678.47|676.07|678.47|676.07|677.86|675.46|0
1651851540000|2022-05-06 15:39:00|678.67|676.27|677.86|675.46|679.07|676.67|677.86|675.46|0
1651851550000|2022-05-06 15:39:10|677.66|675.26|677.25|674.85|677.66|675.26|677.05|674.65|0
1651851560000|2022-05-06 15:39:20|678.26|675.86|678.57|676.17|678.57|676.17|678.06|675.66|0
1651851570000|2022-05-06 15:39:30|678.87|676.47|680.29|677.89|680.29|677.89|678.87|676.47|0
1651851580000|2022-05-06 15:39:40|681.31|678.91|682.12|679.72|682.12|679.72|681|678.6|0
1651851590000|2022-05-06 15:39:50|683.13|680.73|682.93|680.53|683.44|681.04|682.93|680.53|0
1651851600000|2022-05-06 15:40:00|682.52|680.12|682.52|680.12|682.52|680.12|681.51|679.11|0
1651851610000|2022-05-06 15:40:10|680.29|677.89|681.1|678.7|681.1|678.7|680.29|677.89|0
1651851620000|2022-05-06 15:40:20|681.3|678.9|681.51|679.11|681.82|679.42|681.3|678.9|0
1651851630000|2022-05-06 15:40:30|681.71|679.31|682.32|679.92|683.13|680.73|681.71|679.31|0
1651851640000|2022-05-06 15:40:40|682.63|680.23|681.71|679.31|682.63|680.23|681.41|679.01|0
1651851650000|2022-05-06 15:40:50|680.49|678.09|682.12|679.72|682.12|679.72|680.49|678.09|0
1651851660000|2022-05-06 15:41:00|681.1|678.7|681.82|679.42|682.32|679.92|681.1|678.7|0
1651851670000|2022-05-06 15:41:10|681.91|679.51|681.82|679.42|681.91|679.51|681.71|679.31|0
1651851680000|2022-05-06 15:41:20|681.51|679.11|680.29|677.89|681.51|679.11|680.29|677.89|0
1651851690000|2022-05-06 15:41:30|680.09|677.69|679.48|677.08|680.29|677.89|679.48|677.08|0
1651851700000|2022-05-06 15:41:40|679.68|677.28|679.28|676.88|679.68|677.28|678.87|676.47|0
1651851710000|2022-05-06 15:41:50|679.48|677.08|679.88|677.48|679.88|677.48|679.07|676.67|0
1651851720000|2022-05-06 15:42:00|680.09|677.69|678.06|675.66|680.09|677.69|678.06|675.66|0
1651851730000|2022-05-06 15:42:10|677.86|675.46|677.86|675.46|678.06|675.66|677.86|675.46|0
1651851740000|2022-05-06 15:42:20|676.84|674.44|678.67|676.27|678.67|676.27|676.84|674.44|0
1651851750000|2022-05-06 15:42:30|678.46|676.06|677.05|674.65|678.46|676.06|677.05|674.65|0
1651851760000|2022-05-06 15:42:40|676.84|674.44|677.45|675.05|677.45|675.05|676.84|674.44|0
1651851770000|2022-05-06 15:42:50|677.65|675.25|678.26|675.86|678.46|676.06|677.65|675.25|0
1651851780000|2022-05-06 15:43:00|677.25|674.85|677.86|675.46|677.86|675.46|677.25|674.85|0
1651851790000|2022-05-06 15:43:10|678.26|675.86|677.45|675.05|678.26|675.86|677.25|674.85|0
1651851800000|2022-05-06 15:43:20|676.44|674.04|677.25|674.85|677.25|674.85|676.44|674.04|0
1651851810000|2022-05-06 15:43:30|676.84|674.44|677.25|674.85|677.25|674.85|676.84|674.44|0
1651851820000|2022-05-06 15:43:40|677.45|675.05|678.57|676.17|678.67|676.27|677.45|675.05|0
1651851830000|2022-05-06 15:43:50|679.07|676.67|678.67|676.27|679.07|676.67|678.67|676.27|0
1651851840000|2022-05-06 15:44:00|677.86|675.46|677.45|675.05|678.26|675.86|677.45|675.05|0
1651851850000|2022-05-06 15:44:10|676.95|674.55|676.03|673.63|676.95|674.55|676.03|673.63|0
1651851860000|2022-05-06 15:44:20|676.84|674.44|676.44|674.04|676.84|674.44|676.24|673.84|0
1651851870000|2022-05-06 15:44:30|676.03|673.63|677.86|675.46|677.86|675.46|676.03|673.63|0
1651851880000|2022-05-06 15:44:40|677.45|675.05|678.57|676.17|678.67|676.27|677.45|675.05|0
1651851890000|2022-05-06 15:44:50|678.87|676.47|679.27|676.87|679.79|677.39|678.87|676.47|0
1651851900000|2022-05-06 15:45:00|679.88|677.48|681.91|679.51|681.91|679.51|679.48|677.08|0
1651851910000|2022-05-06 15:45:10|680.69|678.29|682.12|679.72|682.52|680.12|680.69|678.29|0
1651851920000|2022-05-06 15:45:20|683.34|680.94|683.54|681.14|683.54|681.14|683.13|680.73|0
1651851930000|2022-05-06 15:45:30|682.52|680.12|682.12|679.72|682.73|680.33|682.12|679.72|0
1651851940000|2022-05-06 15:45:40|682.73|680.33|682.12|679.72|682.93|680.53|682.12|679.72|0
1651851950000|2022-05-06 15:45:50|681.71|679.31|681.82|679.42|682.12|679.72|681.71|679.31|0
1651851960000|2022-05-06 15:46:00|680.29|677.89|679.27|676.87|681.41|679.01|679.27|676.87|0
1651851970000|2022-05-06 15:46:10|678.87|676.47|679.07|676.67|679.48|677.08|678.87|676.47|0
1651851980000|2022-05-06 15:46:20|678.77|676.37|678.26|675.86|678.77|676.37|678.06|675.66|0
1651851990000|2022-05-06 15:46:30|677.65|675.25|680.9|678.5|680.9|678.5|677.65|675.25|0
1651852000000|2022-05-06 15:46:40|681.51|679.11|682.32|679.92|682.32|679.92|680.9|678.5|0
1651852010000|2022-05-06 15:46:50|683.13|680.73|682.02|679.62|683.13|680.73|682.02|679.62|0
1651852020000|2022-05-06 15:47:00|682.52|680.12|682.93|680.53|682.93|680.53|682.02|679.62|0
1651852030000|2022-05-06 15:47:10|683.13|680.73|683.24|680.84|683.33|680.93|682.93|680.53|0
1651852040000|2022-05-06 15:47:20|681.71|679.31|682.32|679.92|682.52|680.12|681.51|679.11|0
1651852050000|2022-05-06 15:47:30|681.71|679.31|680.69|678.29|681.71|679.31|680.29|677.89|0
1651852060000|2022-05-06 15:47:40|680.49|678.09|680.49|678.09|680.9|678.5|680.39|677.99|0
1651852070000|2022-05-06 15:47:50|680.39|677.99|679.27|676.87|680.39|677.99|679.27|676.87|0
1651852080000|2022-05-06 15:48:00|678.87|676.47|678.67|676.27|678.87|676.47|678.46|676.06|0
1651852090000|2022-05-06 15:48:10|679.88|677.48|680.69|678.29|680.69|678.29|679.88|677.48|0
1651852100000|2022-05-06 15:48:20|681.71|679.31|679.68|677.28|681.71|679.31|679.48|677.08|0
1651852110000|2022-05-06 15:48:30|679.48|677.08|679.27|676.87|680.09|677.69|679.18|676.78|0
1651852120000|2022-05-06 15:48:40|678.67|676.27|679.27|676.87|679.27|676.87|678.67|676.27|0
1651852130000|2022-05-06 15:48:50|679.38|676.98|679.27|676.87|679.38|676.98|679.27|676.87|0
1651852140000|2022-05-06 15:49:00|679.18|676.78|679.27|676.87|680.49|678.09|679.18|676.78|0
1651852150000|2022-05-06 15:49:10|679.48|677.08|678.67|676.27|679.48|677.08|678.67|676.27|0
1651852160000|2022-05-06 15:49:20|678.87|676.47|678.26|675.86|679.27|676.87|678.26|675.86|0
1651852170000|2022-05-06 15:49:30|678.57|676.17|679.38|676.98|679.68|677.28|678.57|676.17|0
1651852180000|2022-05-06 15:49:40|679.48|677.08|678.77|676.37|679.48|677.08|678.26|675.86|0
1651852190000|2022-05-06 15:49:50|678.57|676.17|678.26|675.86|678.57|676.17|678.26|675.86|0
1651852200000|2022-05-06 15:50:00|679.27|676.87|678.87|676.47|679.27|676.87|678.87|676.47|0
1651852210000|2022-05-06 15:50:10|678.46|676.06|675.13|672.73|678.46|676.06|675.13|672.73|0
1651852220000|2022-05-06 15:50:20|676.34|673.94|678.06|675.66|678.06|675.66|676.34|673.94|0
1651852230000|2022-05-06 15:50:30|678.87|676.47|679.27|676.87|679.58|677.18|678.87|676.47|0
1651852240000|2022-05-06 15:50:40|679.07|676.67|680.49|678.09|680.49|678.09|679.07|676.67|0
1651852250000|2022-05-06 15:50:50|680.29|677.89|679.18|676.78|680.29|677.89|679.18|676.78|0
1651852260000|2022-05-06 15:51:00|678.26|675.86|674.72|672.32|678.26|675.86|674.62|672.22|0
1651852270000|2022-05-06 15:51:10|675.02|672.62|675.02|672.62|675.02|672.62|674.62|672.22|0
1651852280000|2022-05-06 15:51:20|674.52|672.12|674.72|672.32|675.43|673.03|674.52|672.12|0
1651852290000|2022-05-06 15:51:30|675.22|672.82|672.6|670.2|675.22|672.82|672.6|670.2|0
1651852300000|2022-05-06 15:51:40|672.19|669.79|671.39|668.99|672.19|669.79|671.39|668.99|0
1651852310000|2022-05-06 15:51:50|672.3|669.9|671.99|669.59|672.3|669.9|671.69|669.29|0
1651852320000|2022-05-06 15:52:00|671.79|669.39|673.4|671|673.4|671|671.79|669.39|0
1651852330000|2022-05-06 15:52:10|675.13|672.73|674.01|671.61|675.13|672.73|674.01|671.61|0
1651852340000|2022-05-06 15:52:20|673.81|671.41|673.61|671.21|674.21|671.81|672.8|670.4|0
1651852350000|2022-05-06 15:52:30|673.2|670.8|673.61|671.21|673.61|671.21|673.2|670.8|0
1651852360000|2022-05-06 15:52:40|673.91|671.51|673.81|671.41|673.91|671.51|673.2|670.8|0
1651852370000|2022-05-06 15:52:50|675.83|673.43|676.44|674.04|676.64|674.24|675.83|673.43|0
1651852380000|2022-05-06 15:53:00|678.66|676.26|680.29|677.89|680.49|678.09|678.66|676.26|0
1651852390000|2022-05-06 15:53:10|680.49|678.09|680.29|677.89|680.49|678.09|679.68|677.28|0
1651852400000|2022-05-06 15:53:20|680.39|677.99|683.54|681.14|683.54|681.14|680.39|677.99|0
1651852410000|2022-05-06 15:53:30|683.74|681.34|682.93|680.53|683.74|681.34|682.93|680.53|0
1651852420000|2022-05-06 15:53:40|683.54|681.14|683.33|680.93|683.54|681.14|682.93|680.53|0
1651852430000|2022-05-06 15:53:50|683.54|681.14|683.33|680.93|683.54|681.14|682.72|680.32|0
1651852440000|2022-05-06 15:54:00|684.76|682.36|684.66|682.26|684.76|682.36|684.35|681.95|0
1651852450000|2022-05-06 15:54:10|683.94|681.54|682.32|679.92|683.94|681.54|682.32|679.92|0
1651852460000|2022-05-06 15:54:20|683.13|680.73|682.93|680.53|683.13|680.73|682.11|679.71|0
1651852470000|2022-05-06 15:54:30|683.13|680.73|682.42|680.02|683.13|680.73|682.32|679.92|0
1651852480000|2022-05-06 15:54:40|682.93|680.53|683.94|681.54|684.15|681.75|682.93|680.53|0
1651852490000|2022-05-06 15:54:50|683.64|681.24|684.46|682.06|684.55|682.15|683.64|681.24|0
1651852500000|2022-05-06 15:55:00|684.15|681.75|682.93|680.53|684.15|681.75|682.93|680.53|0
1651852510000|2022-05-06 15:55:10|684.35|681.95|683.13|680.73|684.35|681.95|683.13|680.73|0
1651852520000|2022-05-06 15:55:20|682.72|680.32|683.33|680.93|684.35|681.95|682.72|680.32|0
1651852530000|2022-05-06 15:55:30|683.13|680.73|683.44|681.04|684.15|681.75|683.13|680.73|0
1651852540000|2022-05-06 15:55:40|682.93|680.53|683.54|681.14|683.54|681.14|682.93|680.53|0
1651852550000|2022-05-06 15:55:50|683.94|681.54|682.93|680.53|683.94|681.54|682.93|680.53|0
1651852560000|2022-05-06 15:56:00|682.52|680.12|681.2|678.8|682.52|680.12|681.2|678.8|0
1651852570000|2022-05-06 15:56:10|681.5|679.1|681.71|679.31|681.91|679.51|681.5|679.1|0
1651852580000|2022-05-06 15:56:20|681.3|678.9|682.32|679.92|682.32|679.92|681.2|678.8|0
1651852590000|2022-05-06 15:56:30|681.91|679.51|681.61|679.21|682.32|679.92|681.61|679.21|0
1651852600000|2022-05-06 15:56:40|681.5|679.1|680.89|678.49|681.5|679.1|680.69|678.29|0
1651852610000|2022-05-06 15:56:50|681.71|679.31|682.52|680.12|682.83|680.43|681.71|679.31|0
1651852620000|2022-05-06 15:57:00|682.11|679.71|681.81|679.41|682.11|679.71|681.1|678.7|0
1651852630000|2022-05-06 15:57:10|681.5|679.1|681.71|679.31|681.71|679.31|681.3|678.9|0
1651852640000|2022-05-06 15:57:20|682.32|679.92|682.72|680.32|682.72|680.32|682.32|679.92|0
1651852650000|2022-05-06 15:57:30|683.54|681.14|682.11|679.71|683.54|681.14|682.11|679.71|0
1651852660000|2022-05-06 15:57:40|682.62|680.22|682.42|680.02|682.62|680.22|682.11|679.71|0
1651852670000|2022-05-06 15:57:50|681.91|679.51|681.3|678.9|681.91|679.51|680.69|678.29|0
1651852680000|2022-05-06 15:58:00|681.71|679.31|681.81|679.41|681.81|679.41|681.5|679.1|0
1651852690000|2022-05-06 15:58:10|683.74|681.34|685.16|682.76|685.16|682.76|683.74|681.34|0
1651852700000|2022-05-06 15:58:20|685.47|683.07|686.39|683.99|686.49|684.09|685.47|683.07|0
1651852710000|2022-05-06 15:58:30|686.59|684.19|688.22|685.82|688.22|685.82|686.59|684.19|0
1651852720000|2022-05-06 15:58:40|688.02|685.62|688.22|685.82|688.22|685.82|688.02|685.62|0
1651852730000|2022-05-06 15:58:50|688.42|686.02|688.83|686.43|688.83|686.43|688.42|686.02|0
1651852740000|2022-05-06 15:59:00|689.24|686.84|688.02|685.62|689.44|687.04|688.02|685.62|0
1651852750000|2022-05-06 15:59:10|687.4|685|687.31|684.91|687.4|685|686.79|684.39|0
1651852760000|2022-05-06 15:59:20|687.2|684.8|687.2|684.8|687.2|684.8|687|684.6|0
1651852770000|2022-05-06 15:59:30|687.4|685|686.59|684.19|687.4|685|686.59|684.19|0
1651852780000|2022-05-06 15:59:40|685.98|683.58|686.59|684.19|686.59|684.19|685.98|683.58|0
1651852790000|2022-05-06 15:59:50|686.69|684.29|686.59|684.19|686.69|684.29|685.98|683.58|0
1651852810000|2022-05-06 16:00:10|687.2|684.8|687.61|685.21|688.02|685.62|687.2|684.8|0
1651852820000|2022-05-06 16:00:20|688.42|686.02|688.42|686.02|688.63|686.23|688.42|686.02|0
1651852830000|2022-05-06 16:00:30|689.04|686.64|688.42|686.02|689.04|686.64|688.42|686.02|0
1651852840000|2022-05-06 16:00:40|688.33|685.93|688.02|685.62|689.35|686.95|688.02|685.62|0
1651852850000|2022-05-06 16:00:50|688.22|685.82|688.63|686.23|688.63|686.23|688.02|685.62|0
1651852860000|2022-05-06 16:01:00|688.73|686.33|688.42|686.02|688.73|686.33|688.42|686.02|0
1651852870000|2022-05-06 16:01:10|688.22|685.82|688.02|685.62|688.22|685.82|687.2|684.8|0
1651852880000|2022-05-06 16:01:20|687|684.6|687.1|684.7|687.1|684.7|686.08|683.68|0
1651852890000|2022-05-06 16:01:30|687|684.6|685.98|683.58|687|684.6|685.98|683.58|0
1651852900000|2022-05-06 16:01:40|685.37|682.97|682.42|680.02|685.37|682.97|682.42|680.02|0
1651852910000|2022-05-06 16:01:50|681.61|679.21|683.13|680.73|683.13|680.73|681.61|679.21|0
1651852920000|2022-05-06 16:02:00|684.14|681.74|684.96|682.56|684.96|682.56|684.14|681.74|0
1651852930000|2022-05-06 16:02:10|685.37|682.97|683.94|681.54|685.37|682.97|683.94|681.54|0
1651852940000|2022-05-06 16:02:20|682.72|680.32|681.71|679.31|682.72|680.32|680.39|677.99|0
1651852950000|2022-05-06 16:02:30|682.11|679.71|681.71|679.31|682.11|679.71|680.89|678.49|0
1651852960000|2022-05-06 16:02:40|681.1|678.7|678.66|676.26|681.1|678.7|678.66|676.26|0
1651852970000|2022-05-06 16:02:50|678.86|676.46|678.66|676.26|679.47|677.07|678.66|676.26|0
1651852980000|2022-05-06 16:03:00|678.26|675.86|676.64|674.24|678.26|675.86|676.64|674.24|0
1651852990000|2022-05-06 16:03:10|676.23|673.83|677.75|675.35|677.75|675.35|676.23|673.83|0
1651853000000|2022-05-06 16:03:20|677.65|675.25|677.45|675.05|677.85|675.45|677.45|675.05|0
1651853010000|2022-05-06 16:03:30|678.05|675.65|676.84|674.44|678.05|675.65|676.84|674.44|0
1651853020000|2022-05-06 16:03:40|676.23|673.83|674.21|671.81|676.23|673.83|674.21|671.81|0
1651853030000|2022-05-06 16:03:50|675.02|672.62|674.21|671.81|675.02|672.62|673.2|670.8|0
1651853040000|2022-05-06 16:04:00|673.81|671.41|674.01|671.61|674.01|671.61|673.4|671|0
1651853050000|2022-05-06 16:04:10|674.31|671.91|674.82|672.42|674.82|672.42|674.01|671.61|0
1651853060000|2022-05-06 16:04:20|674.61|672.21|676.34|673.94|676.34|673.94|674.61|672.21|0
1651853070000|2022-05-06 16:04:30|676.43|674.03|674.61|672.21|676.43|674.03|674.41|672.01|0
1651853080000|2022-05-06 16:04:40|674.52|672.12|673.81|671.41|674.52|672.12|673.81|671.41|0
1651853090000|2022-05-06 16:04:50|674.82|672.42|673.6|671.2|674.82|672.42|673.6|671.2|0
1651853100000|2022-05-06 16:05:00|673.4|671|673.2|670.8|673.4|671|672.59|670.19|0
1651853110000|2022-05-06 16:05:10|672.59|670.19|673.81|671.41|673.81|671.41|672.59|670.19|0
1651853120000|2022-05-06 16:05:20|672.7|670.3|672.59|670.19|673.4|671|672.19|669.79|0
1651853130000|2022-05-06 16:05:30|672.39|669.99|672.09|669.69|672.39|669.99|671.79|669.39|0
1651853140000|2022-05-06 16:05:40|672.19|669.79|672.39|669.99|672.59|670.19|672.19|669.79|0
1651853150000|2022-05-06 16:05:50|672.8|670.4|671.79|669.39|672.8|670.4|671.38|668.98|0
1651853160000|2022-05-06 16:06:00|670.17|667.77|670.17|667.77|670.58|668.18|670.17|667.77|0
1651853170000|2022-05-06 16:06:10|670.38|667.98|670.58|668.18|670.58|668.18|670.17|667.77|0
1651853180000|2022-05-06 16:06:20|671.18|668.78|671.18|668.78|671.38|668.98|670.98|668.58|0
1651853190000|2022-05-06 16:06:30|670.58|668.18|670.38|667.98|670.78|668.38|670.28|667.88|0
1651853200000|2022-05-06 16:06:40|669.57|667.17|667.15|664.75|669.57|667.17|667.06|664.66|0
1651853210000|2022-05-06 16:06:50|667.36|664.96|665.35|662.95|667.36|664.96|665.35|662.95|0
1651853220000|2022-05-06 16:07:00|665.95|663.55|663.74|661.34|665.95|663.55|663.74|661.34|0
1651853230000|2022-05-06 16:07:10|663.34|660.94|662.84|660.44|663.34|660.94|662.84|660.44|0
1651853240000|2022-05-06 16:07:20|662.74|660.34|664.25|661.85|664.25|661.85|662.74|660.34|0
1651853250000|2022-05-06 16:07:30|664.34|661.94|661.94|659.54|664.34|661.94|661.94|659.54|0
1651853260000|2022-05-06 16:07:40|661.34|658.94|662.14|659.74|662.14|659.74|661.13|658.73|0
1651853270000|2022-05-06 16:07:50|661.74|659.34|662.94|660.54|662.94|660.54|661.74|659.34|0
1651853280000|2022-05-06 16:08:00|663.14|660.74|662.74|660.34|663.34|660.94|662.74|660.34|0
1651853290000|2022-05-06 16:08:10|662.14|659.74|662.94|660.54|662.94|660.54|662.14|659.74|0
1651853300000|2022-05-06 16:08:20|662.34|659.94|663.74|661.34|663.74|661.34|662.34|659.94|0
1651853310000|2022-05-06 16:08:30|663.94|661.54|664.14|661.74|664.34|661.94|663.74|661.34|0
1651853320000|2022-05-06 16:08:40|664.25|661.85|664.14|661.74|664.74|662.34|664.14|661.74|0
1651853330000|2022-05-06 16:08:50|664.54|662.14|664.74|662.34|665.14|662.74|664.54|662.14|0
1651853340000|2022-05-06 16:09:00|664.34|661.94|664.04|661.64|664.34|661.94|663.54|661.14|0
1651853350000|2022-05-06 16:09:10|664.45|662.05|665.14|662.74|665.14|662.74|664.45|662.05|0
1651853360000|2022-05-06 16:09:20|665.75|663.35|666.15|663.75|667.15|664.75|665.75|663.35|0
1651853370000|2022-05-06 16:09:30|667.15|664.75|668.76|666.36|668.76|666.36|667.15|664.75|0
1651853380000|2022-05-06 16:09:40|668.16|665.76|668.96|666.56|668.96|666.56|668.16|665.76|0
1651853390000|2022-05-06 16:09:50|669.57|667.17|671.58|669.18|671.99|669.59|669.57|667.17|0
1651853400000|2022-05-06 16:10:00|670.98|668.58|671.99|669.59|672.19|669.79|670.98|668.58|0
1651853410000|2022-05-06 16:10:10|673.2|670.8|673.4|671|673.4|671|673|670.6|0
1651853420000|2022-05-06 16:10:20|673|670.6|673.6|671.2|674.11|671.71|673|670.6|0
1651853430000|2022-05-06 16:10:30|673.2|670.8|671.58|669.18|673.2|670.8|671.58|669.18|0
1651853440000|2022-05-06 16:10:40|670.98|668.58|671.58|669.18|671.58|669.18|670.98|668.58|0
1651853450000|2022-05-06 16:10:50|671.38|668.98|671.58|669.18|671.58|669.18|671.38|668.98|0
1651853460000|2022-05-06 16:11:00|673|670.6|674.21|671.81|674.21|671.81|673|670.6|0
1651853470000|2022-05-06 16:11:10|674.41|672.01|676.63|674.23|676.63|674.23|674.41|672.01|0
1651853480000|2022-05-06 16:11:20|677.04|674.64|678.05|675.65|678.05|675.65|677.04|674.64|0
1651853490000|2022-05-06 16:11:30|677.85|675.45|678.46|676.06|678.46|676.06|677.85|675.45|0
1651853500000|2022-05-06 16:11:40|678.86|676.46|677.65|675.25|678.86|676.46|677.65|675.25|0
1651853510000|2022-05-06 16:11:50|676.84|674.44|677.44|675.04|677.44|675.04|676.43|674.03|0
1651853520000|2022-05-06 16:12:00|677.85|675.45|678.36|675.96|679.27|676.87|677.85|675.45|0
1651853530000|2022-05-06 16:12:10|678.25|675.85|680.08|677.68|680.08|677.68|678.25|675.85|0
1651853540000|2022-05-06 16:12:20|678.97|676.57|679.78|677.38|679.78|677.38|678.66|676.26|0
1651853550000|2022-05-06 16:12:30|679.27|676.87|679.47|677.07|680.08|677.68|679.27|676.87|0
1651853560000|2022-05-06 16:12:40|678.86|676.46|678.56|676.16|679.47|677.07|678.56|676.16|0
1651853570000|2022-05-06 16:12:50|677.44|675.04|679.47|677.07|679.47|677.07|677.44|675.04|0
1651853580000|2022-05-06 16:13:00|682.01|679.61|682.31|679.91|682.72|680.32|682.01|679.61|0
1651853590000|2022-05-06 16:13:10|682.72|680.32|685.36|682.96|685.36|682.96|682.72|680.32|0
1651853600000|2022-05-06 16:13:20|685.57|683.17|685.57|683.17|685.57|683.17|684.96|682.56|0
1651853610000|2022-05-06 16:13:30|684.96|682.56|684.45|682.05|684.96|682.56|683.94|681.54|0
1651853620000|2022-05-06 16:13:40|684.35|681.95|685.36|682.96|685.36|682.96|684.35|681.95|0
1651853630000|2022-05-06 16:13:50|685.57|683.17|684.55|682.15|685.77|683.37|684.55|682.15|0
1651853640000|2022-05-06 16:14:00|685.77|683.37|685.36|682.96|685.77|683.37|685.27|682.87|0
1651853650000|2022-05-06 16:14:10|685.97|683.57|685.06|682.66|686.08|683.68|685.06|682.66|0
1651853660000|2022-05-06 16:14:20|685.57|683.17|685.36|682.96|685.57|683.17|684.96|682.56|0
1651853670000|2022-05-06 16:14:30|685.16|682.76|685.16|682.76|685.16|682.76|684.55|682.15|0
1651853680000|2022-05-06 16:14:40|684.96|682.56|684.45|682.05|685.26|682.86|684.45|682.05|0
1651853690000|2022-05-06 16:14:50|684.75|682.35|683.94|681.54|684.86|682.46|683.33|680.93|0
1651853700000|2022-05-06 16:15:00|684.75|682.35|686.79|684.39|686.79|684.39|684.75|682.35|0
1651853710000|2022-05-06 16:15:10|686.58|684.18|685.16|682.76|686.99|684.59|685.16|682.76|0
1651853720000|2022-05-06 16:15:20|685.57|683.17|686.08|683.68|686.08|683.68|685.36|682.96|0
1651853730000|2022-05-06 16:15:30|685.97|683.57|686.18|683.78|687.2|684.8|685.97|683.57|0
1651853740000|2022-05-06 16:15:40|685.88|683.48|686.79|684.39|686.79|684.39|685.77|683.37|0
1651853750000|2022-05-06 16:15:50|686.18|683.78|686.58|684.18|686.58|684.18|686.18|683.78|0
1651853760000|2022-05-06 16:16:00|686.18|683.78|685.77|683.37|686.99|684.59|685.77|683.37|0
1651853770000|2022-05-06 16:16:10|685.57|683.17|685.06|682.66|685.57|683.17|684.96|682.56|0
1651853780000|2022-05-06 16:16:20|684.45|682.05|684.75|682.35|684.75|682.35|684.34|681.94|0
1651853790000|2022-05-06 16:16:30|684.55|682.15|684.96|682.56|684.96|682.56|684.04|681.64|0
1651853800000|2022-05-06 16:16:40|685.06|682.66|684.55|682.15|685.36|682.96|684.55|682.15|0
1651853810000|2022-05-06 16:16:50|684.95|682.55|685.97|683.57|685.97|683.57|684.95|682.55|0
1651853820000|2022-05-06 16:17:00|685.36|682.96|685.77|683.37|685.77|683.37|685.36|682.96|0
1651853830000|2022-05-06 16:17:10|684.95|682.55|683.94|681.54|684.95|682.55|683.94|681.54|0
1651853840000|2022-05-06 16:17:20|684.55|682.15|684.75|682.35|684.95|682.55|684.55|682.15|0
1651853850000|2022-05-06 16:17:30|684.34|681.94|683.73|681.33|684.34|681.94|683.73|681.33|0
1651853860000|2022-05-06 16:17:40|683.94|681.54|684.75|682.35|684.75|682.35|683.73|681.33|0
1651853870000|2022-05-06 16:17:50|684.95|682.55|684.34|681.94|684.95|682.55|684.34|681.94|0
1651853880000|2022-05-06 16:18:00|684.14|681.74|682.51|680.11|684.14|681.74|682.51|680.11|0
1651853890000|2022-05-06 16:18:10|682.92|680.52|683.33|680.93|683.33|680.93|682.72|680.32|0
1651853900000|2022-05-06 16:18:20|683.12|680.72|682.11|679.71|683.12|680.72|682.11|679.71|0
1651853910000|2022-05-06 16:18:30|682.92|680.52|684.14|681.74|684.14|681.74|682.92|680.52|0
1651853920000|2022-05-06 16:18:40|684.04|681.64|683.94|681.54|684.04|681.64|683.43|681.03|0
1651853930000|2022-05-06 16:18:50|682.31|679.91|682.72|680.32|682.72|680.32|682.31|679.91|0
1651853940000|2022-05-06 16:19:00|682.31|679.91|677.64|675.24|682.31|679.91|677.44|675.04|0
1651853950000|2022-05-06 16:19:10|680.28|677.88|680.39|677.99|680.69|678.29|680.28|677.88|0
1651853960000|2022-05-06 16:19:20|681.09|678.69|682.72|680.32|683.33|680.93|681.09|678.69|0
1651853970000|2022-05-06 16:19:30|683.94|681.54|685.47|683.07|685.47|683.07|683.94|681.54|0
1651853980000|2022-05-06 16:19:40|685.57|683.17|686.08|683.68|686.08|683.68|685.57|683.17|0
1651853990000|2022-05-06 16:19:50|686.58|684.18|687.71|685.31|687.71|685.31|686.58|684.18|0
1651854000000|2022-05-06 16:20:00|687.19|684.79|686.38|683.98|687.5|685.1|686.38|683.98|0
1651854010000|2022-05-06 16:20:10|685.67|683.27|685.16|682.76|686.08|683.68|685.16|682.76|0
1651854020000|2022-05-06 16:20:20|684.86|682.46|683.33|680.93|684.86|682.46|683.33|680.93|0
1651854030000|2022-05-06 16:20:30|682.11|679.71|679.67|677.27|682.42|680.02|679.67|677.27|0
1651854040000|2022-05-06 16:20:40|680.48|678.08|679.47|677.07|680.48|678.08|679.47|677.07|0
1651854050000|2022-05-06 16:20:50|679.27|676.87|678.25|675.85|679.37|676.97|678.05|675.65|0
1651854060000|2022-05-06 16:21:00|679.47|677.07|681.81|679.41|681.81|679.41|679.27|676.87|0
1651854070000|2022-05-06 16:21:10|681.4|679|679.47|677.07|681.4|679|679.47|677.07|0
1651854080000|2022-05-06 16:21:20|678.86|676.46|678.45|676.05|679.06|676.66|678.05|675.65|0
1651854090000|2022-05-06 16:21:30|678.25|675.85|679.67|677.27|679.67|677.27|678.25|675.85|0
1651854100000|2022-05-06 16:21:40|679.27|676.87|679.67|677.27|679.67|677.27|679.17|676.77|0
1651854110000|2022-05-06 16:21:50|679.27|676.87|678.45|676.05|679.67|677.27|678.36|675.96|0
1651854120000|2022-05-06 16:22:00|678.05|675.65|676.63|674.23|678.05|675.65|676.63|674.23|0
1651854130000|2022-05-06 16:22:10|674.81|672.41|672.59|670.19|674.81|672.41|672.59|670.19|0
1651854140000|2022-05-06 16:22:20|671.98|669.58|673.4|671|673.4|671|671.38|668.98|0
1651854150000|2022-05-06 16:22:30|672.79|670.39|673.6|671.2|673.6|671.2|672.79|670.39|0
1651854160000|2022-05-06 16:22:40|673.4|671|673.91|671.51|673.91|671.51|672.39|669.99|0
1651854170000|2022-05-06 16:22:50|674|671.6|672.39|669.99|674|671.6|672.39|669.99|0
1651854180000|2022-05-06 16:23:00|671.18|668.78|671.78|669.38|672.19|669.79|670.57|668.17|0
1651854190000|2022-05-06 16:23:10|671.18|668.78|668.96|666.56|671.18|668.78|668.06|665.66|0
1651854200000|2022-05-06 16:23:20|669.36|666.96|669.16|666.76|669.97|667.57|669.07|666.67|0
1651854210000|2022-05-06 16:23:30|671.38|668.98|672.79|670.39|673.19|670.79|671.38|668.98|0
1651854220000|2022-05-06 16:23:40|673.8|671.4|672.39|669.99|673.8|671.4|672.19|669.79|0
1651854230000|2022-05-06 16:23:50|672.19|669.79|672.59|670.19|672.59|670.19|672.19|669.79|0
1651854240000|2022-05-06 16:24:00|671.18|668.78|670.37|667.97|671.18|668.78|669.77|667.37|0
1651854250000|2022-05-06 16:24:10|669.77|667.37|672.59|670.19|672.59|670.19|669.77|667.37|0
1651854260000|2022-05-06 16:24:20|672.29|669.89|670.98|668.58|672.29|669.89|670.98|668.58|0
1651854270000|2022-05-06 16:24:30|671.78|669.38|671.78|669.38|672.39|669.99|671.58|669.18|0
1651854280000|2022-05-06 16:24:40|672.79|670.39|672.99|670.59|672.99|670.59|672.59|670.19|0
1651854290000|2022-05-06 16:24:50|674.41|672.01|673.6|671.2|674.41|672.01|673.6|671.2|0
1651854300000|2022-05-06 16:25:00|672.79|670.39|671.58|669.18|672.79|670.39|671.58|669.18|0
1651854310000|2022-05-06 16:25:10|671.38|668.98|670.97|668.57|671.78|669.38|670.07|667.67|0
1651854320000|2022-05-06 16:25:20|671.18|668.78|670.97|668.57|671.18|668.78|670.37|667.97|0
1651854330000|2022-05-06 16:25:30|670.68|668.28|668.46|666.06|670.77|668.37|668.46|666.06|0
1651854340000|2022-05-06 16:25:40|667.95|665.55|668.36|665.96|668.36|665.96|667.95|665.55|0
1651854350000|2022-05-06 16:25:50|668.56|666.16|669.97|667.57|669.97|667.57|667.95|665.55|0
1651854360000|2022-05-06 16:26:00|670.37|667.97|669.97|667.57|670.57|668.17|669.97|667.57|0
1651854370000|2022-05-06 16:26:10|669.56|667.16|668.56|666.16|669.56|667.16|668.56|666.16|0
1651854380000|2022-05-06 16:26:20|668.76|666.36|670.97|668.57|670.97|668.57|668.76|666.36|0
1651854390000|2022-05-06 16:26:30|670.17|667.77|672.9|670.5|672.9|670.5|669.97|667.57|0
1651854400000|2022-05-06 16:26:40|672.29|669.89|671.38|668.98|672.39|669.99|671.38|668.98|0
1651854410000|2022-05-06 16:26:50|671.58|669.18|669.56|667.16|671.58|669.18|669.56|667.16|0
1651854420000|2022-05-06 16:27:00|669.36|666.96|670.77|668.37|670.77|668.37|669.36|666.96|0
1651854430000|2022-05-06 16:27:10|670.07|667.67|671.58|669.18|671.58|669.18|670.07|667.67|0
1651854440000|2022-05-06 16:27:20|671.78|669.38|671.98|669.58|671.98|669.58|670.77|668.37|0
1651854450000|2022-05-06 16:27:30|672.99|670.59|672.89|670.49|672.99|670.59|672.59|670.19|0
1651854460000|2022-05-06 16:27:40|674.41|672.01|674.2|671.8|674.81|672.41|674.2|671.8|0
1651854470000|2022-05-06 16:27:50|673.19|670.79|673.1|670.7|673.19|670.79|672.39|669.99|0
1651854480000|2022-05-06 16:28:00|673.4|671|674|671.6|674|671.6|673.4|671|0
1651854490000|2022-05-06 16:28:10|673.7|671.3|675.82|673.42|675.82|673.42|673.7|671.3|0
1651854500000|2022-05-06 16:28:20|675.01|672.61|674.41|672.01|675.01|672.61|674.41|672.01|0
1651854510000|2022-05-06 16:28:30|674|671.6|671.98|669.58|674|671.6|671.98|669.58|0
1651854520000|2022-05-06 16:28:40|671.38|668.98|671.18|668.78|671.58|669.18|671.18|668.78|0
1651854530000|2022-05-06 16:28:50|671.38|668.98|670.97|668.57|671.38|668.98|670.97|668.57|0
1651854540000|2022-05-06 16:29:00|670.77|668.37|669.56|667.16|670.77|668.37|668.56|666.16|0
1651854550000|2022-05-06 16:29:10|668.96|666.56|668.36|665.96|668.96|666.56|668.15|665.75|0
1651854560000|2022-05-06 16:29:20|668.76|666.36|670.57|668.17|670.57|668.17|668.76|666.36|0
1651854570000|2022-05-06 16:29:30|670.77|668.37|670.17|667.77|670.88|668.48|670.17|667.77|0
1651854580000|2022-05-06 16:29:40|669.76|667.36|669.56|667.16|670.17|667.77|669.56|667.16|0
1651854590000|2022-05-06 16:29:50|669.16|666.76|670.37|667.97|670.37|667.97|669.16|666.76|0
1651854600000|2022-05-06 16:30:00|670.97|668.57|669.36|666.96|670.97|668.57|669.16|666.76|0
1651854610000|2022-05-06 16:30:10|670.17|667.77|670.77|668.37|670.77|668.37|670.17|667.77|0
1651854620000|2022-05-06 16:30:20|672.89|670.49|675.82|673.42|675.82|673.42|672.89|670.49|0
1651854630000|2022-05-06 16:30:30|674.2|671.8|673.8|671.4|674.61|672.21|673.8|671.4|0
1651854640000|2022-05-06 16:30:40|674|671.6|674.4|672|674.4|672|673.1|670.7|0
1651854650000|2022-05-06 16:30:50|674.91|672.51|674.61|672.21|674.91|672.51|674.61|672.21|0
1651854660000|2022-05-06 16:31:00|674.71|672.31|671.18|668.78|674.71|672.31|671.18|668.78|0
1651854670000|2022-05-06 16:31:10|671.98|669.58|671.08|668.68|671.98|669.58|671.08|668.68|0
1651854680000|2022-05-06 16:31:20|671.58|669.18|670.97|668.57|672.29|669.89|670.97|668.57|0
1651854690000|2022-05-06 16:31:30|671.78|669.38|672.59|670.19|672.99|670.59|671.78|669.38|0
1651854700000|2022-05-06 16:31:40|672.39|669.99|673.8|671.4|673.8|671.4|672.39|669.99|0
1651854710000|2022-05-06 16:31:50|672.79|670.39|672.79|670.39|673.8|671.4|672.79|670.39|0
1651854720000|2022-05-06 16:32:00|674.2|671.8|673.8|671.4|674.2|671.8|673.7|671.3|0
1651854730000|2022-05-06 16:32:10|673.7|671.3|674.2|671.8|674.61|672.21|673.7|671.3|0
1651854740000|2022-05-06 16:32:20|673.39|670.99|673.7|671.3|673.8|671.4|672.79|670.39|0
1651854750000|2022-05-06 16:32:30|674.4|672|672.99|670.59|674.4|672|672.99|670.59|0
1651854760000|2022-05-06 16:32:40|673.19|670.79|674|671.6|674.4|672|673.19|670.79|0
1651854770000|2022-05-06 16:32:50|675.21|672.81|675.62|673.22|675.62|673.22|674.81|672.41|0
1651854780000|2022-05-06 16:33:00|675.01|672.61|673.6|671.2|675.21|672.81|673.6|671.2|0
1651854790000|2022-05-06 16:33:10|674.2|671.8|675.21|672.81|675.42|673.02|674.2|671.8|0
1651854800000|2022-05-06 16:33:20|675.42|673.02|674.4|672|675.42|673.02|674.4|672|0
1651854810000|2022-05-06 16:33:30|674.11|671.71|672.38|669.98|674.11|671.71|672.38|669.98|0
1651854820000|2022-05-06 16:33:40|672.79|670.39|672.38|669.98|672.79|670.39|672.38|669.98|0
1651854830000|2022-05-06 16:33:50|670.77|668.37|671.78|669.38|671.78|669.38|670.77|668.37|0
1651854840000|2022-05-06 16:34:00|671.58|669.18|666.75|664.35|671.58|669.18|666.75|664.35|0
1651854850000|2022-05-06 16:34:10|666.14|663.74|665.74|663.34|666.14|663.74|665.34|662.94|0
1651854860000|2022-05-06 16:34:20|667.05|664.65|666.14|663.74|667.05|664.65|666.14|663.74|0
1651854870000|2022-05-06 16:34:30|666.54|664.14|666.95|664.55|666.95|664.55|666.54|664.14|0
1651854880000|2022-05-06 16:34:40|666.54|664.14|665.74|663.34|666.65|664.25|665.74|663.34|0
1651854890000|2022-05-06 16:34:50|665.94|663.54|666.14|663.74|666.14|663.74|665.74|663.34|0
1651854900000|2022-05-06 16:35:00|665.54|663.14|665.44|663.04|665.74|663.34|664.94|662.54|0
1651854910000|2022-05-06 16:35:10|666.14|663.74|665.74|663.34|666.14|663.74|665.74|663.34|0
1651854920000|2022-05-06 16:35:20|666.34|663.94|667.55|665.15|668.15|665.75|666.34|663.94|0
1651854930000|2022-05-06 16:35:30|668.15|665.75|667.95|665.55|668.15|665.75|667.95|665.55|0
1651854940000|2022-05-06 16:35:40|667.75|665.35|666.34|663.94|667.75|665.35|666.34|663.94|0
1651854950000|2022-05-06 16:35:50|665.94|663.54|666.34|663.94|667.35|664.95|665.94|663.54|0
1651854960000|2022-05-06 16:36:00|665.14|662.74|664.94|662.54|665.94|663.54|664.94|662.54|0
1651854970000|2022-05-06 16:36:10|664.84|662.44|663.73|661.33|664.84|662.44|663.13|660.73|0
1651854980000|2022-05-06 16:36:20|665.94|663.54|666.14|663.74|666.34|663.94|665.94|663.54|0
1651854990000|2022-05-06 16:36:30|665.54|663.14|665.94|663.54|665.94|663.54|665.54|663.14|0
1651855000000|2022-05-06 16:36:40|665.84|663.44|667.35|664.95|667.35|664.95|665.84|663.44|0
1651855010000|2022-05-06 16:36:50|669.36|666.96|670.97|668.57|670.97|668.57|669.36|666.96|0
1651855020000|2022-05-06 16:37:00|671.78|669.38|675.82|673.42|675.82|673.42|671.78|669.38|0
1651855030000|2022-05-06 16:37:10|677.84|675.44|677.03|674.63|677.84|675.44|676.43|674.03|0
1651855040000|2022-05-06 16:37:20|676.83|674.43|678.05|675.65|678.45|676.05|676.83|674.43|0
1651855050000|2022-05-06 16:37:30|678.25|675.85|677.03|674.63|678.25|675.85|677.03|674.63|0
1651855060000|2022-05-06 16:37:40|677.34|674.94|674.91|672.51|677.34|674.94|674.91|672.51|0
1651855070000|2022-05-06 16:37:50|675.01|672.61|675.01|672.61|675.01|672.61|674.91|672.51|0
1651855080000|2022-05-06 16:38:00|675.21|672.81|676.43|674.03|676.43|674.03|675.21|672.81|0
1651855090000|2022-05-06 16:38:10|676.33|673.93|675.62|673.22|676.63|674.23|675.62|673.22|0
1651855100000|2022-05-06 16:38:20|675.01|672.61|675.72|673.32|675.72|673.32|673.8|671.4|0
1651855110000|2022-05-06 16:38:30|676.22|673.82|675.01|672.61|676.43|674.03|675.01|672.61|0
1651855120000|2022-05-06 16:38:40|674.51|672.11|674.51|672.11|674.51|672.11|674.2|671.8|0
1651855130000|2022-05-06 16:38:50|674|671.6|674|671.6|674|671.6|673.8|671.4|0
1651855140000|2022-05-06 16:39:00|671.98|669.58|668.76|666.36|671.98|669.58|667.95|665.55|0
1651855150000|2022-05-06 16:39:10|670.37|667.97|670.57|668.17|670.97|668.57|670.17|667.77|0
1651855160000|2022-05-06 16:39:20|671.58|669.18|670.57|668.17|671.68|669.28|670.57|668.17|0
1651855170000|2022-05-06 16:39:30|669.76|667.36|670.37|667.97|670.37|667.97|669.56|667.16|0
1651855180000|2022-05-06 16:39:40|669.96|667.56|670.57|668.17|670.57|668.17|669.36|666.96|0
1651855190000|2022-05-06 16:39:50|670.97|668.57|670.57|668.17|670.97|668.57|670.57|668.17|0
1651855200000|2022-05-06 16:40:00|670.37|667.97|673.59|671.19|673.59|671.19|669.56|667.16|0
1651855210000|2022-05-06 16:40:10|672.79|670.39|673.39|670.99|673.59|671.19|672.79|670.39|0
1651855220000|2022-05-06 16:40:20|673.59|671.19|672.79|670.39|673.59|671.19|672.18|669.78|0
1651855230000|2022-05-06 16:40:30|672.99|670.59|672.29|669.89|672.99|670.59|671.98|669.58|0
1651855240000|2022-05-06 16:40:40|671.58|669.18|671.88|669.48|671.88|669.48|671.58|669.18|0
1651855250000|2022-05-06 16:40:50|672.99|670.59|668.75|666.35|672.99|670.59|668.75|666.35|0
1651855260000|2022-05-06 16:41:00|668.55|666.15|669.36|666.96|669.76|667.36|668.55|666.15|0
1651855270000|2022-05-06 16:41:10|670.87|668.47|670.59|668.19|671.2|668.8|669.56|667.16|0
1651855280000|2022-05-06 16:41:20|669.99|667.59|670.19|667.79|670.19|667.79|669.39|666.99|0
1651855290000|2022-05-06 16:41:30|670.59|668.19|672.41|670.01|672.61|670.21|670.59|668.19|0
1651855300000|2022-05-06 16:41:40|672.71|670.31|670.5|668.1|672.71|670.31|670.5|668.1|0
1651855310000|2022-05-06 16:41:50|670.79|668.39|670.59|668.19|671.6|669.2|670.39|667.99|0
1651855320000|2022-05-06 16:42:00|670.79|668.39|669.99|667.59|672|669.6|669.99|667.59|0
1651855330000|2022-05-06 16:42:10|668.69|666.29|669.29|666.89|669.39|666.99|668.69|666.29|0
1651855340000|2022-05-06 16:42:20|669.79|667.39|670.79|668.39|670.79|668.39|669.09|666.69|0
1651855350000|2022-05-06 16:42:30|670.59|668.19|669.79|667.39|670.59|668.19|669.79|667.39|0
1651855360000|2022-05-06 16:42:40|669.99|667.59|669.79|667.39|670.19|667.79|669.79|667.39|0
1651855370000|2022-05-06 16:42:50|669.99|667.59|668.48|666.08|669.99|667.59|668.48|666.08|0
1651855380000|2022-05-06 16:43:00|668.58|666.18|668.38|665.98|668.58|666.18|667.38|664.98|0
1651855390000|2022-05-06 16:43:10|668.48|666.08|667.58|665.18|668.48|666.08|667.58|665.18|0
1651855400000|2022-05-06 16:43:20|668.08|665.68|668.58|666.18|668.58|666.18|667.58|665.18|0
1651855410000|2022-05-06 16:43:30|669.79|667.39|669.99|667.59|669.99|667.59|669.39|666.99|0
1651855420000|2022-05-06 16:43:40|668.98|666.58|667.38|664.98|669.69|667.29|667.38|664.98|0
1651855430000|2022-05-06 16:43:50|667.58|665.18|668.38|665.98|668.38|665.98|667.58|665.18|0
1651855440000|2022-05-06 16:44:00|668.48|666.08|669.29|666.89|669.99|667.59|668.48|666.08|0
1651855450000|2022-05-06 16:44:10|669.38|666.98|668.98|666.58|669.79|667.39|668.98|666.58|0
1651855460000|2022-05-06 16:44:20|669.18|666.78|668.38|665.98|669.49|667.09|668.38|665.98|0
1651855470000|2022-05-06 16:44:30|668.78|666.38|667.78|665.38|668.78|666.38|667.78|665.38|0
1651855480000|2022-05-06 16:44:40|668.28|665.88|668.89|666.49|668.89|666.49|668.28|665.88|0
1651855490000|2022-05-06 16:44:50|668.38|665.98|667.58|665.18|668.38|665.98|667.37|664.97|0
1651855500000|2022-05-06 16:45:00|667.98|665.58|665.37|662.97|667.98|665.58|665.37|662.97|0
1651855510000|2022-05-06 16:45:10|665.57|663.17|665.17|662.77|665.97|663.57|665.17|662.77|0
1651855520000|2022-05-06 16:45:20|665.57|663.17|665.07|662.67|666.17|663.77|665.07|662.67|0
1651855530000|2022-05-06 16:45:30|664.97|662.57|666.68|664.28|667.17|664.77|664.97|662.57|0
1651855540000|2022-05-06 16:45:40|666.57|664.17|666.97|664.57|666.97|664.57|666.57|664.17|0
1651855550000|2022-05-06 16:45:50|666.57|664.17|665.67|663.27|666.57|664.17|665.67|663.27|0
1651855560000|2022-05-06 16:46:00|665.27|662.87|666.68|664.28|666.68|664.28|665.27|662.87|0
1651855570000|2022-05-06 16:46:10|666.77|664.37|667.78|665.38|667.78|665.38|665.97|663.57|0
1651855580000|2022-05-06 16:46:20|667.58|665.18|667.78|665.38|667.98|665.58|667.58|665.18|0
1651855590000|2022-05-06 16:46:30|667.17|664.77|667.17|664.77|667.37|664.97|667.17|664.77|0
1651855600000|2022-05-06 16:46:40|667.58|665.18|667.78|665.38|668.18|665.78|667.58|665.18|0
1651855610000|2022-05-06 16:46:50|666.77|664.37|667.58|665.18|667.78|665.38|666.77|664.37|0
1651855620000|2022-05-06 16:47:00|667.17|664.77|668.38|665.98|668.38|665.98|667.17|664.77|0
1651855630000|2022-05-06 16:47:10|668.98|666.58|667.57|665.17|668.98|666.58|667.57|665.17|0
1651855640000|2022-05-06 16:47:20|667.37|664.97|668.18|665.78|668.18|665.78|667.37|664.97|0
1651855650000|2022-05-06 16:47:30|668.38|665.98|667.78|665.38|668.38|665.98|667.78|665.38|0
1651855660000|2022-05-06 16:47:40|668.38|665.98|667.57|665.17|668.38|665.98|667.57|665.17|0
1651855670000|2022-05-06 16:47:50|667.98|665.58|668.78|666.38|668.78|666.38|667.57|665.17|0
1651855680000|2022-05-06 16:48:00|668.58|666.18|668.58|666.18|668.58|666.18|667.78|665.38|0
1651855690000|2022-05-06 16:48:10|668.18|665.78|668.58|666.18|668.58|666.18|667.57|665.17|0
1651855700000|2022-05-06 16:48:20|668.89|666.49|668.18|665.78|668.89|666.49|668.18|665.78|0
1651855710000|2022-05-06 16:48:30|668.28|665.88|666.37|663.97|668.38|665.98|666.17|663.77|0
1651855720000|2022-05-06 16:48:40|665.37|662.97|666.97|664.57|666.97|664.57|665.37|662.97|0
1651855730000|2022-05-06 16:48:50|666.17|663.77|665.07|662.67|666.17|663.77|665.07|662.67|0
1651855740000|2022-05-06 16:49:00|664.56|662.16|664.76|662.36|665.77|663.37|664.56|662.16|0
1651855750000|2022-05-06 16:49:10|665.77|663.37|666.27|663.87|666.77|664.37|665.77|663.37|0
1651855760000|2022-05-06 16:49:20|665.97|663.57|665.97|663.57|665.97|663.57|664.97|662.57|0
1651855770000|2022-05-06 16:49:30|665.57|663.17|666.77|664.37|666.77|664.37|665.57|663.17|0
1651855780000|2022-05-06 16:49:40|666.67|664.27|667.78|665.38|667.88|665.48|666.67|664.27|0
1651855790000|2022-05-06 16:49:50|668.78|666.38|669.38|666.98|669.38|666.98|668.78|666.38|0
1651855800000|2022-05-06 16:50:00|668.38|665.98|669.58|667.18|669.79|667.39|668.38|665.98|0
1651855810000|2022-05-06 16:50:10|671.6|669.2|674.02|671.62|674.02|671.62|671.6|669.2|0
1651855820000|2022-05-06 16:50:20|674.22|671.82|675.43|673.03|675.83|673.43|674.22|671.82|0
1651855830000|2022-05-06 16:50:30|674.82|672.42|673.41|671.01|674.82|672.42|673.41|671.01|0
1651855840000|2022-05-06 16:50:40|672.91|670.51|672.4|670|672.91|670.51|672.4|670|0
1651855850000|2022-05-06 16:50:50|672|669.6|672.81|670.41|672.81|670.41|672|669.6|0
1651855860000|2022-05-06 16:51:00|673.01|670.61|673.21|670.81|673.21|670.81|672.81|670.41|0
1651855870000|2022-05-06 16:51:10|673.61|671.21|673.41|671.01|673.82|671.42|673.41|671.01|0
1651855880000|2022-05-06 16:51:20|673.21|670.81|674.02|671.62|674.02|671.62|673.21|670.81|0
1651855890000|2022-05-06 16:51:30|673.72|671.32|674.22|671.82|674.22|671.82|673.41|671.01|0
1651855900000|2022-05-06 16:51:40|675.03|672.63|675.54|673.14|676.24|673.84|675.03|672.63|0
1651855910000|2022-05-06 16:51:50|674.82|672.42|674.12|671.72|675.33|672.93|674.12|671.72|0
1651855920000|2022-05-06 16:52:00|673.82|671.42|675.63|673.23|675.63|673.23|673.82|671.42|0
1651855930000|2022-05-06 16:52:10|675.43|673.03|673.21|670.81|675.83|673.43|673.21|670.81|0
1651855940000|2022-05-06 16:52:20|672.2|669.8|672.6|670.2|672.6|670.2|672.2|669.8|0
1651855950000|2022-05-06 16:52:30|673.81|671.41|673.31|670.91|674.22|671.82|673.31|670.91|0
1651855960000|2022-05-06 16:52:40|673.11|670.71|668.98|666.58|673.11|670.71|668.98|666.58|0
1651855970000|2022-05-06 16:52:50|668.58|666.18|668.98|666.58|669.18|666.78|668.58|666.18|0
1651855980000|2022-05-06 16:53:00|668.58|666.18|666.17|663.77|668.58|666.18|666.17|663.77|0
1651855990000|2022-05-06 16:53:10|666.37|663.97|662.56|660.16|666.37|663.97|662.56|660.16|0
1651856000000|2022-05-06 16:53:20|662.46|660.06|661.16|658.76|662.46|660.06|661.16|658.76|0
1651856010000|2022-05-06 16:53:30|661.56|659.16|662.56|660.16|662.76|660.36|661.56|659.16|0
1651856020000|2022-05-06 16:53:40|663.16|660.76|662.96|660.56|664.07|661.67|662.96|660.56|0
1651856030000|2022-05-06 16:53:50|663.46|661.06|664.47|662.07|664.47|662.07|663.46|661.06|0
1651856040000|2022-05-06 16:54:00|662.66|660.26|664.16|661.76|664.16|661.76|662.66|660.26|0
1651856050000|2022-05-06 16:54:10|664.36|661.96|663.76|661.36|664.36|661.96|663.76|661.36|0
1651856060000|2022-05-06 16:54:20|663.96|661.56|664.96|662.56|664.96|662.56|663.96|661.56|0
1651856070000|2022-05-06 16:54:30|664.87|662.47|663.46|661.06|664.87|662.47|663.26|660.86|0
1651856080000|2022-05-06 16:54:40|663.36|660.96|664.36|661.96|664.36|661.96|663.36|660.96|0
1651856090000|2022-05-06 16:54:50|664.56|662.16|664.07|661.67|664.56|662.16|663.76|661.36|0
1651856100000|2022-05-06 16:55:00|665.36|662.96|663.76|661.36|665.36|662.96|662.96|660.56|0
1651856110000|2022-05-06 16:55:10|663.56|661.16|664.96|662.56|664.96|662.56|663.56|661.16|0
1651856120000|2022-05-06 16:55:20|664.76|662.36|664.96|662.56|664.96|662.56|664.47|662.07|0
1651856130000|2022-05-06 16:55:30|665.16|662.76|665.57|663.17|665.57|663.17|665.16|662.76|0
1651856140000|2022-05-06 16:55:40|664.96|662.56|665.27|662.87|665.36|662.96|664.96|662.56|0
1651856150000|2022-05-06 16:55:50|664.56|662.16|663.16|660.76|664.56|662.16|662.86|660.46|0
1651856160000|2022-05-06 16:56:00|661.16|658.76|659.76|657.36|661.36|658.96|659.76|657.36|0
1651856170000|2022-05-06 16:56:10|659.56|657.16|658.96|656.56|659.56|657.16|658.56|656.16|0
1651856180000|2022-05-06 16:56:20|658.47|656.07|656.47|654.07|658.56|656.16|656.47|654.07|0
1651856190000|2022-05-06 16:56:30|656.37|653.97|656.77|654.37|656.77|654.37|656.17|653.77|0
1651856200000|2022-05-06 16:56:40|656.57|654.17|658.36|655.96|658.36|655.96|656.57|654.17|0
1651856210000|2022-05-06 16:56:50|657.36|654.96|657.76|655.36|657.76|655.36|657.36|654.96|0
1651856220000|2022-05-06 16:57:00|657.96|655.56|656.57|654.17|657.96|655.56|655.57|653.17|0
1651856230000|2022-05-06 16:57:10|656.07|653.67|657.67|655.27|657.67|655.27|655.77|653.37|0
1651856240000|2022-05-06 16:57:20|657.96|655.56|657.76|655.36|657.96|655.56|657.27|654.87|0
1651856250000|2022-05-06 16:57:30|657.87|655.47|657.16|654.76|658.16|655.76|657.16|654.76|0
1651856260000|2022-05-06 16:57:40|656.97|654.57|656.07|653.67|656.97|654.57|656.07|653.67|0
1651856270000|2022-05-06 16:57:50|655.77|653.37|656.17|653.77|656.77|654.37|655.77|653.37|0
1651856280000|2022-05-06 16:58:00|655.77|653.37|655.57|653.17|656.67|654.27|655.57|653.17|0
1651856290000|2022-05-06 16:58:10|655.77|653.37|655.37|652.97|655.77|653.37|655.37|652.97|0
1651856300000|2022-05-06 16:58:20|657.17|654.77|656.88|654.48|657.17|654.77|656.58|654.18|0
1651856310000|2022-05-06 16:58:30|656.78|654.38|656.97|654.57|656.97|654.57|656.58|654.18|0
1651856320000|2022-05-06 16:58:40|657.17|654.77|656.38|653.98|657.17|654.77|656.38|653.98|0
1651856330000|2022-05-06 16:58:50|656.58|654.18|657.37|654.97|657.37|654.97|656.58|654.18|0
1651856340000|2022-05-06 16:59:00|657.08|654.68|656.18|653.78|657.17|654.77|656.18|653.78|0
1651856350000|2022-05-06 16:59:10|656.38|653.98|656.97|654.57|656.97|654.57|656.38|653.98|0
1651856360000|2022-05-06 16:59:20|656.18|653.78|655.59|653.19|656.38|653.98|655.59|653.19|0
1651856370000|2022-05-06 16:59:30|655.98|653.58|656.78|654.38|656.78|654.38|655.98|653.58|0
1651856380000|2022-05-06 16:59:40|656.28|653.88|657.08|654.68|657.57|655.17|656.28|653.88|0
1651856390000|2022-05-06 16:59:50|657.57|655.17|657.57|655.17|657.57|655.17|656.78|654.38|0
1651856400000|2022-05-06 17:00:00|655.89|653.49|658.17|655.77|658.17|655.77|655.89|653.49|0
1651856410000|2022-05-06 17:00:10|657.77|655.37|657.57|655.17|658.17|655.77|657.57|655.17|0
1651856420000|2022-05-06 17:00:20|658.96|656.56|658.37|655.97|658.96|656.56|658.37|655.97|0
1651856430000|2022-05-06 17:00:30|659.26|656.86|659.86|657.46|659.86|657.46|659.26|656.86|0
1651856440000|2022-05-06 17:00:40|659.16|656.76|658.76|656.36|659.16|656.76|657.77|655.37|0
1651856450000|2022-05-06 17:00:50|658.96|656.56|658.76|656.36|658.96|656.56|658.76|656.36|0
1651856460000|2022-05-06 17:01:00|657.47|655.07|657.87|655.47|658.07|655.67|657.17|654.77|0
1651856470000|2022-05-06 17:01:10|658.37|655.97|658.76|656.36|658.87|656.47|658.37|655.97|0
1651856480000|2022-05-06 17:01:20|658.56|656.16|658.67|656.27|658.87|656.47|658.37|655.97|0
1651856490000|2022-05-06 17:01:30|658.87|656.47|658.67|656.27|659.56|657.16|658.67|656.27|0
1651856500000|2022-05-06 17:01:40|659.36|656.96|659.26|656.86|659.76|657.36|659.26|656.86|0
1651856510000|2022-05-06 17:01:50|658.76|656.36|659.56|657.16|659.56|657.16|657.57|655.17|0
1651856520000|2022-05-06 17:02:00|659.06|656.66|657.97|655.57|659.06|656.66|657.77|655.37|0
1651856530000|2022-05-06 17:02:10|658.27|655.87|657.87|655.47|658.56|656.16|657.87|655.47|0
1651856540000|2022-05-06 17:02:20|658.17|655.77|659.76|657.36|659.76|657.36|658.17|655.77|0
1651856550000|2022-05-06 17:02:30|659.26|656.86|659.56|657.16|659.56|657.16|659.26|656.86|0
1651856560000|2022-05-06 17:02:40|659.36|656.96|658.96|656.56|659.36|656.96|658.96|656.56|0
1651856570000|2022-05-06 17:02:50|659.46|657.06|659.96|657.56|660.35|657.95|659.46|657.06|0
1651856580000|2022-05-06 17:03:00|661.06|658.66|661.15|658.75|661.55|659.15|661.06|658.66|0
1651856590000|2022-05-06 17:03:10|661.06|658.66|660.35|657.95|661.06|658.66|660.35|657.95|0
1651856600000|2022-05-06 17:03:20|658.96|656.56|659.26|656.86|659.26|656.86|658.56|656.16|0
1651856610000|2022-05-06 17:03:30|659.66|657.26|657.97|655.57|659.66|657.26|657.97|655.57|0
1651856620000|2022-05-06 17:03:40|657.77|655.37|658.36|655.96|658.36|655.96|657.77|655.37|0
1651856630000|2022-05-06 17:03:50|658.56|656.16|657.57|655.17|658.56|656.16|657.57|655.17|0
1651856640000|2022-05-06 17:04:00|657.77|655.37|656.77|654.37|657.77|655.37|656.77|654.37|0
1651856650000|2022-05-06 17:04:10|656.38|653.98|654.1|651.7|656.38|653.98|654.1|651.7|0
1651856660000|2022-05-06 17:04:20|653.8|651.4|654|651.6|654|651.6|653.2|650.8|0
1651856670000|2022-05-06 17:04:30|654.2|651.8|653.8|651.4|654.39|651.99|653.8|651.4|0
1651856680000|2022-05-06 17:04:40|654.2|651.8|654.2|651.8|654.2|651.8|654|651.6|0
1651856690000|2022-05-06 17:04:50|654|651.6|653.8|651.4|654|651.6|653.6|651.2|0
1651856700000|2022-05-06 17:05:00|654|651.6|655.98|653.58|655.98|653.58|654|651.6|0
1651856710000|2022-05-06 17:05:10|656.77|654.37|660.15|657.75|660.15|657.75|656.77|654.37|0
1651856720000|2022-05-06 17:05:20|660.26|657.86|659.56|657.16|660.26|657.86|659.16|656.76|0
1651856730000|2022-05-06 17:05:30|658.56|656.16|658.96|656.56|659.16|656.76|658.56|656.16|0
1651856740000|2022-05-06 17:05:40|659.16|656.76|659.26|656.86|659.56|657.16|659.16|656.76|0
1651856750000|2022-05-06 17:05:50|660.46|658.06|661.55|659.15|661.75|659.35|660.46|658.06|0
1651856760000|2022-05-06 17:06:00|661.35|658.95|661.95|659.55|662.15|659.75|661.35|658.95|0
1651856770000|2022-05-06 17:06:10|662.05|659.65|662.94|660.54|663.94|661.54|662.05|659.65|0
1651856780000|2022-05-06 17:06:20|662.85|660.45|663.34|660.94|663.94|661.54|662.85|660.45|0
1651856790000|2022-05-06 17:06:30|665.14|662.74|664.94|662.54|665.14|662.74|664.54|662.14|0
1651856800000|2022-05-06 17:06:40|664.54|662.14|665.14|662.74|665.14|662.74|664.54|662.14|0
1651856810000|2022-05-06 17:06:50|665.24|662.84|664.94|662.54|665.34|662.94|664.74|662.34|0
1651856820000|2022-05-06 17:07:00|664.74|662.34|662.65|660.25|664.74|662.34|662.65|660.25|0
1651856830000|2022-05-06 17:07:10|663.34|660.94|664.74|662.34|665.14|662.74|663.34|660.94|0
1651856840000|2022-05-06 17:07:20|664.54|662.14|664.05|661.65|664.54|662.14|663.94|661.54|0
1651856850000|2022-05-06 17:07:30|663.94|661.54|664.14|661.74|664.14|661.74|663.45|661.05|0
1651856860000|2022-05-06 17:07:40|663.74|661.34|664.14|661.74|664.14|661.74|663.74|661.34|0
1651856870000|2022-05-06 17:07:50|664.44|662.04|662.74|660.34|664.44|662.04|662.74|660.34|0
1651856880000|2022-05-06 17:08:00|662.35|659.95|663.94|661.54|663.94|661.54|662.35|659.95|0
1651856890000|2022-05-06 17:08:10|663.74|661.34|663.74|661.34|664.94|662.54|663.74|661.34|0
1651856900000|2022-05-06 17:08:20|663.14|660.74|662.35|659.95|663.14|660.74|662.35|659.95|0
1651856910000|2022-05-06 17:08:30|661.75|659.35|660.95|658.55|661.75|659.35|660.95|658.55|0
1651856920000|2022-05-06 17:08:40|661.15|658.75|659.66|657.26|661.15|658.75|659.66|657.26|0
1651856930000|2022-05-06 17:08:50|658.47|656.07|660.15|657.75|660.15|657.75|658.47|656.07|0
1651856940000|2022-05-06 17:09:00|660.55|658.15|660.55|658.15|660.75|658.35|660.35|657.95|0
1651856950000|2022-05-06 17:09:10|661.15|658.75|659.36|656.96|661.15|658.75|659.36|656.96|0
1651856960000|2022-05-06 17:09:20|658.67|656.27|658.67|656.27|658.96|656.56|658.67|656.27|0
1651856970000|2022-05-06 17:09:30|659.06|656.66|660.75|658.35|660.75|658.35|659.06|656.66|0
1651856980000|2022-05-06 17:09:40|661.15|658.75|660.95|658.55|661.15|658.75|660.95|658.55|0
1651856990000|2022-05-06 17:09:50|660.15|657.75|660.35|657.95|660.35|657.95|660.15|657.75|0
1651857000000|2022-05-06 17:10:00|660.55|658.15|660.75|658.35|661.55|659.15|660.55|658.15|0
1651857010000|2022-05-06 17:10:10|660.15|657.75|661.35|658.95|661.35|658.95|660.15|657.75|0
1651857020000|2022-05-06 17:10:20|661.45|659.05|661.45|659.05|661.75|659.35|661.45|659.05|0
1651857030000|2022-05-06 17:10:30|661.15|658.75|661.55|659.15|661.55|659.15|661.15|658.75|0
1651857040000|2022-05-06 17:10:40|661.15|658.75|662.34|659.94|662.34|659.94|661.15|658.75|0
1651857050000|2022-05-06 17:10:50|662.15|659.75|662.34|659.94|662.34|659.94|662.05|659.65|0
1651857060000|2022-05-06 17:11:00|661.95|659.55|661.85|659.45|662.15|659.75|661.85|659.45|0
1651857070000|2022-05-06 17:11:10|661.15|658.75|662.34|659.94|662.34|659.94|661.15|658.75|0
1651857080000|2022-05-06 17:11:20|661.95|659.55|662.05|659.65|662.15|659.75|661.95|659.55|0
1651857090000|2022-05-06 17:11:30|662.54|660.14|660.85|658.45|662.54|660.14|660.85|658.45|0
1651857100000|2022-05-06 17:11:40|660.75|658.35|662.25|659.85|662.25|659.85|660.75|658.35|0
1651857110000|2022-05-06 17:11:50|661.35|658.95|661.15|658.75|661.75|659.35|661.15|658.75|0
1651857120000|2022-05-06 17:12:00|661.05|658.65|659.26|656.86|661.15|658.75|659.26|656.86|0
1651857130000|2022-05-06 17:12:10|659.36|656.96|660.15|657.75|660.15|657.75|659.36|656.96|0
1651857140000|2022-05-06 17:12:20|659.95|657.55|662.34|659.94|662.45|660.05|659.95|657.55|0
1651857150000|2022-05-06 17:12:30|662.54|660.14|662.74|660.34|663.64|661.24|662.54|660.14|0
1651857160000|2022-05-06 17:12:40|662.45|660.05|663.54|661.14|663.54|661.14|662.25|659.85|0
1651857170000|2022-05-06 17:12:50|662.74|660.34|663.25|660.85|663.25|660.85|662.54|660.14|0
1651857180000|2022-05-06 17:13:00|663.34|660.94|662.54|660.14|663.34|660.94|662.54|660.14|0
1651857190000|2022-05-06 17:13:10|662.94|660.54|663.05|660.65|663.54|661.14|662.65|660.25|0
1651857200000|2022-05-06 17:13:20|663.34|660.94|665.14|662.74|665.14|662.74|663.34|660.94|0
1651857210000|2022-05-06 17:13:30|665.54|663.14|664.34|661.94|665.54|663.14|664.34|661.94|0
1651857220000|2022-05-06 17:13:40|664.44|662.04|662.94|660.54|664.84|662.44|662.94|660.54|0
1651857230000|2022-05-06 17:13:50|663.74|661.34|664.94|662.54|664.94|662.54|663.74|661.34|0
1651857240000|2022-05-06 17:14:00|664.74|662.34|664.94|662.54|664.94|662.54|664.54|662.14|0
1651857250000|2022-05-06 17:14:10|665.64|663.24|664.94|662.54|665.64|663.24|664.54|662.14|0
1651857260000|2022-05-06 17:14:20|665.34|662.94|665.94|663.54|666.04|663.64|665.34|662.94|0
1651857270000|2022-05-06 17:14:30|665.84|663.44|665.54|663.14|665.94|663.54|665.54|663.14|0
1651857280000|2022-05-06 17:14:40|665.74|663.34|666.04|663.64|666.04|663.64|665.74|663.34|0
1651857290000|2022-05-06 17:14:50|666.14|663.74|666.14|663.74|666.34|663.94|665.94|663.54|0
1651857300000|2022-05-06 17:15:00|665.74|663.34|664.94|662.54|665.94|663.54|664.94|662.54|0
1651857310000|2022-05-06 17:15:10|665.94|663.54|665.84|663.44|666.14|663.74|665.84|663.44|0
1651857320000|2022-05-06 17:15:20|665.54|663.14|663.74|661.34|665.54|663.14|663.74|661.34|0
1651857330000|2022-05-06 17:15:30|664.14|661.74|664.74|662.34|665.14|662.74|664.14|661.74|0
1651857340000|2022-05-06 17:15:40|665.34|662.94|666.64|664.24|666.64|664.24|665.34|662.94|0
1651857350000|2022-05-06 17:15:50|666.34|663.94|669.54|667.14|669.54|667.14|666.34|663.94|0
1651857360000|2022-05-06 17:16:00|670.05|667.65|671.34|668.94|671.34|668.94|669.74|667.34|0
1651857370000|2022-05-06 17:16:10|670.74|668.34|670.14|667.74|670.74|668.34|669.94|667.54|0
1651857380000|2022-05-06 17:16:20|669.94|667.54|668.84|666.44|670.14|667.74|668.84|666.44|0
1651857390000|2022-05-06 17:16:30|668.54|666.14|669.14|666.74|669.14|666.74|668.34|665.94|0
1651857400000|2022-05-06 17:16:40|668.94|666.54|668.54|666.14|669.14|666.74|668.54|666.14|0
1651857410000|2022-05-06 17:16:50|667.84|665.44|666.34|663.94|667.84|665.44|666.24|663.84|0
1651857420000|2022-05-06 17:17:00|666.24|663.84|665.34|662.94|666.34|663.94|665.34|662.94|0
1651857430000|2022-05-06 17:17:10|665.94|663.54|667.14|664.74|667.14|664.74|665.34|662.94|0
1651857440000|2022-05-06 17:17:20|666.74|664.34|668.74|666.34|668.74|666.34|666.74|664.34|0
1651857450000|2022-05-06 17:17:30|669.94|667.54|669.34|666.94|669.94|667.54|669.34|666.94|0
1651857460000|2022-05-06 17:17:40|668.84|666.44|668.54|666.14|668.84|666.44|668.54|666.14|0
1651857470000|2022-05-06 17:17:50|669.54|667.14|669.54|667.14|670.14|667.74|669.54|667.14|0
1651857480000|2022-05-06 17:18:00|671.14|668.74|671.95|669.55|671.95|669.55|671.14|668.74|0
1651857490000|2022-05-06 17:18:10|671.75|669.35|673.35|670.95|673.96|671.56|671.75|669.35|0
1651857500000|2022-05-06 17:18:20|673.75|671.35|674.46|672.06|674.46|672.06|673.75|671.35|0
1651857510000|2022-05-06 17:18:30|676.07|673.67|674.74|672.34|676.17|673.77|674.64|672.24|0
1651857520000|2022-05-06 17:18:40|674.33|671.93|674.13|671.73|674.74|672.34|674.13|671.73|0
1651857530000|2022-05-06 17:18:50|674.64|672.24|674.74|672.34|674.74|672.34|674.33|671.93|0
1651857540000|2022-05-06 17:19:00|674.84|672.44|674.06|671.66|674.84|672.44|673.65|671.25|0
1651857550000|2022-05-06 17:19:10|672.84|670.44|673.25|670.85|673.45|671.05|672.84|670.44|0
1651857560000|2022-05-06 17:19:20|674.06|671.66|674.06|671.66|674.46|672.06|673.65|671.25|0
1651857570000|2022-05-06 17:19:30|674.26|671.86|675.27|672.87|675.27|672.87|674.06|671.66|0
1651857580000|2022-05-06 17:19:40|674.66|672.26|675.27|672.87|675.27|672.87|674.66|672.26|0
1651857590000|2022-05-06 17:19:50|674.97|672.57|674.26|671.86|674.97|672.57|674.26|671.86|0
1651857600000|2022-05-06 17:20:00|674.66|672.26|675.68|673.28|675.68|673.28|674.66|672.26|0
1651857610000|2022-05-06 17:20:10|676.49|674.09|674.66|672.26|676.49|674.09|674.66|672.26|0
1651857620000|2022-05-06 17:20:20|675.38|672.98|674.66|672.26|675.38|672.98|674.66|672.26|0
1651857630000|2022-05-06 17:20:30|674.77|672.37|673.65|671.25|674.77|672.37|673.65|671.25|0
1651857640000|2022-05-06 17:20:40|673.85|671.45|674.57|672.17|674.66|672.26|673.65|671.25|0
1651857650000|2022-05-06 17:20:50|673.85|671.45|673.65|671.25|673.85|671.45|673.55|671.15|0
1651857660000|2022-05-06 17:21:00|674.26|671.86|674.66|672.26|674.87|672.47|673.65|671.25|0
1651857670000|2022-05-06 17:21:10|674.87|672.47|675.07|672.67|675.47|673.07|674.87|672.47|0
1651857680000|2022-05-06 17:21:20|675.17|672.77|674.66|672.26|675.17|672.77|674.26|671.86|0
1651857690000|2022-05-06 17:21:30|675.47|673.07|674.66|672.26|675.47|673.07|674.66|672.26|0
1651857700000|2022-05-06 17:21:40|673.65|671.25|673.45|671.05|673.65|671.25|673.45|671.05|0
1651857710000|2022-05-06 17:21:50|673.25|670.85|672.03|669.63|673.25|670.85|671.43|669.03|0
1651857720000|2022-05-06 17:22:00|673.04|670.64|673.65|671.25|673.65|671.25|673.04|670.64|0
1651857730000|2022-05-06 17:22:10|673.85|671.45|672.44|670.04|673.85|671.45|672.44|670.04|0
1651857740000|2022-05-06 17:22:20|672.54|670.14|672.64|670.24|672.64|670.24|672.44|670.04|0
1651857750000|2022-05-06 17:22:30|672.03|669.63|672.23|669.83|672.23|669.83|671.83|669.43|0
1651857760000|2022-05-06 17:22:40|673.04|670.64|671.83|669.43|673.15|670.75|671.83|669.43|0
1651857770000|2022-05-06 17:22:50|672.03|669.63|672.14|669.74|672.14|669.74|671.63|669.23|0
1651857780000|2022-05-06 17:23:00|671.63|669.23|670.21|667.81|671.63|669.23|670.21|667.81|0
1651857790000|2022-05-06 17:23:10|669.81|667.41|668.2|665.8|669.81|667.41|668.2|665.8|0
1651857800000|2022-05-06 17:23:20|668.4|666|668.6|666.2|669.2|666.8|668.4|666|0
1651857810000|2022-05-06 17:23:30|665.48|663.08|666.18|663.78|666.18|663.78|664.27|661.87|0
1651857820000|2022-05-06 17:23:40|665.98|663.58|667.39|664.99|667.39|664.99|665.98|663.58|0
1651857830000|2022-05-06 17:23:50|668.2|665.8|668.5|666.1|668.7|666.3|668.2|665.8|0
1651857840000|2022-05-06 17:24:00|669.41|667.01|668.8|666.4|669.61|667.21|668.8|666.4|0
1651857850000|2022-05-06 17:24:10|667.99|665.59|667.59|665.19|667.99|665.59|667.39|664.99|0
1651857860000|2022-05-06 17:24:20|667.99|665.59|669.61|667.21|670.01|667.61|667.99|665.59|0
1651857870000|2022-05-06 17:24:30|669.81|667.41|669.41|667.01|669.81|667.41|669|666.6|0
1651857880000|2022-05-06 17:24:40|667.9|665.5|668.6|666.2|669.11|666.71|667.9|665.5|0
1651857890000|2022-05-06 17:24:50|668.7|666.3|668.8|666.4|668.8|666.4|668.6|666.2|0
1651857900000|2022-05-06 17:25:00|670.01|667.61|669.2|666.8|670.21|667.81|669.2|666.8|0
1651857910000|2022-05-06 17:25:10|668.8|666.4|668.7|666.3|669.61|667.21|668.7|666.3|0
1651857920000|2022-05-06 17:25:20|669.16|666.76|669.16|666.76|669.16|666.76|668.95|666.55|0
1651857930000|2022-05-06 17:25:30|669.36|666.96|667.85|665.45|669.36|666.96|667.85|665.45|0
1651857940000|2022-05-06 17:25:40|667.75|665.35|668.35|665.95|668.75|666.35|667.54|665.14|0
1651857950000|2022-05-06 17:25:50|667.95|665.55|669.06|666.66|669.06|666.66|667.75|665.35|0
1651857960000|2022-05-06 17:26:00|670.57|668.17|672.39|669.99|672.39|669.99|670.57|668.17|0
1651857970000|2022-05-06 17:26:10|672.89|670.49|673.19|670.79|673.5|671.1|672.89|670.49|0
1651857980000|2022-05-06 17:26:20|672.99|670.59|673.3|670.9|673.6|671.2|672.99|670.59|0
1651857990000|2022-05-06 17:26:30|674.61|672.21|674.11|671.71|674.61|672.21|673.6|671.2|0
1651858000000|2022-05-06 17:26:40|673.7|671.3|673.6|671.2|673.8|671.4|672.99|670.59|0
1651858010000|2022-05-06 17:26:50|673.19|670.79|674|671.6|674|671.6|672.99|670.59|0
1651858020000|2022-05-06 17:27:00|674.11|671.71|673.8|671.4|674.81|672.41|673.8|671.4|0
1651858030000|2022-05-06 17:27:10|672.99|670.59|671.78|669.38|672.99|670.59|671.78|669.38|0
1651858040000|2022-05-06 17:27:20|671.58|669.18|670.77|668.37|671.58|669.18|670.77|668.37|0
1651858050000|2022-05-06 17:27:30|671.78|669.38|671.28|668.88|671.78|669.38|670.97|668.57|0
1651858060000|2022-05-06 17:27:40|671.98|669.58|671.98|669.58|671.98|669.58|671.98|669.58|0
1651858070000|2022-05-06 17:27:50|672.38|669.98|668.35|665.95|672.38|669.98|668.35|665.95|0
1651858080000|2022-05-06 17:28:00|668.55|666.15|668.15|665.75|668.55|666.15|666.94|664.54|0
1651858090000|2022-05-06 17:28:10|668.75|666.35|667.34|664.94|668.75|666.35|667.34|664.94|0
1651858100000|2022-05-06 17:28:20|668.05|665.65|664.83|662.43|668.05|665.65|664.83|662.43|0
1651858110000|2022-05-06 17:28:30|664.43|662.03|665.73|663.33|665.73|663.33|664.43|662.03|0
1651858120000|2022-05-06 17:28:40|665.33|662.93|667.75|665.35|667.75|665.35|665.33|662.93|0
1651858130000|2022-05-06 17:28:50|667.54|665.14|668.35|665.95|668.95|666.55|667.54|665.14|0
1651858140000|2022-05-06 17:29:00|668.75|666.35|669.56|667.16|669.87|667.47|668.75|666.35|0
1651858150000|2022-05-06 17:29:10|671.37|668.97|670.07|667.67|671.37|668.97|670.07|667.67|0
1651858160000|2022-05-06 17:29:20|669.96|667.56|667.75|665.35|669.96|667.56|667.75|665.35|0
1651858170000|2022-05-06 17:29:30|668.15|665.75|667.95|665.55|668.15|665.75|667.54|665.14|0
1651858180000|2022-05-06 17:29:40|668.95|666.55|669.76|667.36|670.07|667.67|668.95|666.55|0
1651858190000|2022-05-06 17:29:50|669.56|667.16|668.45|666.05|669.56|667.16|668.45|666.05|0
1651858200000|2022-05-06 17:30:00|668.35|665.95|669.36|666.96|669.36|666.96|668.35|665.95|0
1651858210000|2022-05-06 17:30:10|668.15|665.75|668.95|666.55|668.95|666.55|668.15|665.75|0
1651858220000|2022-05-06 17:30:20|668.75|666.35|666.74|664.34|668.75|666.35|666.74|664.34|0
1651858230000|2022-05-06 17:30:30|666.94|664.54|666.13|663.73|666.94|664.54|664.73|662.33|0
1651858240000|2022-05-06 17:30:40|665.43|663.03|666.34|663.94|666.74|664.34|665.43|663.03|0
1651858250000|2022-05-06 17:30:50|665.13|662.73|665.53|663.13|665.73|663.33|664.93|662.53|0
1651858260000|2022-05-06 17:31:00|665.93|663.53|664.93|662.53|665.93|663.53|664.93|662.53|0
1651858270000|2022-05-06 17:31:10|663.63|661.23|663.92|661.52|663.92|661.52|663.12|660.72|0
1651858280000|2022-05-06 17:31:20|664.03|661.63|664.53|662.13|664.53|662.13|664.03|661.63|0
1651858290000|2022-05-06 17:31:30|663.22|660.82|663.72|661.32|663.92|661.52|663.22|660.82|0
1651858300000|2022-05-06 17:31:40|664.12|661.72|667.14|664.74|667.14|664.74|663.92|661.52|0
1651858310000|2022-05-06 17:31:50|668.55|666.15|668.15|665.75|668.55|666.15|667.95|665.55|0
1651858320000|2022-05-06 17:32:00|668.45|666.05|668.35|665.95|669.15|666.75|668.35|665.95|0
1651858330000|2022-05-06 17:32:10|668.05|665.65|667.95|665.55|668.05|665.65|667.95|665.55|0
1651858340000|2022-05-06 17:32:20|667.74|665.34|668.55|666.15|668.75|666.35|667.74|665.34|0
1651858350000|2022-05-06 17:32:30|669.36|666.96|668.55|666.15|669.76|667.36|668.55|666.15|0
1651858360000|2022-05-06 17:32:40|668.15|665.75|668.75|666.35|668.75|666.35|667.34|664.94|0
1651858370000|2022-05-06 17:32:50|668.15|665.75|667.95|665.55|668.35|665.95|667.95|665.55|0
1651858380000|2022-05-06 17:33:00|667.74|665.34|667.95|665.55|668.35|665.95|667.74|665.34|0
1651858390000|2022-05-06 17:33:10|668.15|665.75|667.14|664.74|668.15|665.75|667.14|664.74|0
1651858400000|2022-05-06 17:33:20|666.74|664.34|667.45|665.05|667.45|665.05|666.64|664.24|0
1651858410000|2022-05-06 17:33:30|668.55|666.15|667.65|665.25|668.55|666.15|667.65|665.25|0
1651858420000|2022-05-06 17:33:40|668.15|665.75|668.55|666.15|668.95|666.55|668.15|665.75|0
1651858430000|2022-05-06 17:33:50|668.95|666.55|667.34|664.94|668.95|666.55|667.34|664.94|0
1651858440000|2022-05-06 17:34:00|666.33|663.93|666.94|664.54|666.94|664.54|666.33|663.93|0
1651858450000|2022-05-06 17:34:10|667.14|664.74|667.34|664.94|667.34|664.94|666.54|664.14|0
1651858460000|2022-05-06 17:34:20|667.65|665.25|666.94|664.54|667.65|665.25|666.94|664.54|0
1651858470000|2022-05-06 17:34:30|666.54|664.14|666.44|664.04|666.54|664.14|666.33|663.93|0
1651858480000|2022-05-06 17:34:40|666.54|664.14|666.33|663.93|666.54|664.14|666.33|663.93|0
1651858490000|2022-05-06 17:34:50|666.13|663.73|664.93|662.53|666.13|663.73|664.93|662.53|0
1651858500000|2022-05-06 17:35:00|665.53|663.13|664.03|661.63|665.63|663.23|664.03|661.63|0
1651858510000|2022-05-06 17:35:10|664.32|661.92|663.83|661.43|664.32|661.92|662.92|660.52|0
1651858520000|2022-05-06 17:35:20|663.52|661.12|663.12|660.72|664.73|662.33|663.12|660.72|0
1651858530000|2022-05-06 17:35:30|663.32|660.92|663.52|661.12|664.12|661.72|663.32|660.92|0
1651858540000|2022-05-06 17:35:40|662.92|660.52|663.32|660.92|663.32|660.92|662.92|660.52|0
1651858550000|2022-05-06 17:35:50|663.12|660.72|663.42|661.02|663.42|661.02|662.92|660.52|0
1651858560000|2022-05-06 17:36:00|662.92|660.52|662.12|659.72|662.92|660.52|662.12|659.72|0
1651858570000|2022-05-06 17:36:10|661.51|659.11|662.12|659.72|662.12|659.72|661.51|659.11|0
1651858580000|2022-05-06 17:36:20|662.32|659.92|664.43|662.03|664.43|662.03|662.32|659.92|0
1651858590000|2022-05-06 17:36:30|665.33|662.93|667.45|665.05|667.45|665.05|665.33|662.93|0
1651858600000|2022-05-06 17:36:40|668.25|665.85|670.36|667.96|670.36|667.96|668.25|665.85|0
1651858610000|2022-05-06 17:36:50|669.96|667.56|669.66|667.26|669.96|667.56|669.56|667.16|0
1651858620000|2022-05-06 17:37:00|669.56|667.16|671.78|669.38|671.78|669.38|669.56|667.16|0
1651858630000|2022-05-06 17:37:10|672.58|670.18|674.2|671.8|674.2|671.8|672.58|670.18|0
1651858640000|2022-05-06 17:37:20|673.8|671.4|675.82|673.42|675.82|673.42|673.8|671.4|0
1651858650000|2022-05-06 17:37:30|676.02|673.62|677.04|674.64|677.04|674.64|676.02|673.62|0
1651858660000|2022-05-06 17:37:40|677.24|674.84|677.44|675.04|678.25|675.85|677.24|674.84|0
1651858670000|2022-05-06 17:37:50|677.95|675.55|676.83|674.43|677.95|675.55|676.63|674.23|0
1651858680000|2022-05-06 17:38:00|676.74|674.34|677.44|675.04|678.46|676.06|676.74|674.34|0
1651858690000|2022-05-06 17:38:10|677.24|674.84|674.61|672.21|677.24|674.84|674.61|672.21|0
1651858700000|2022-05-06 17:38:20|674.4|672|674.4|672|674.4|672|674.2|671.8|0
1651858710000|2022-05-06 17:38:30|674.61|672.21|675.62|673.22|675.62|673.22|674.61|672.21|0
1651858720000|2022-05-06 17:38:40|676.02|673.62|675.21|672.81|676.02|673.62|675.21|672.81|0
1651858730000|2022-05-06 17:38:50|675.62|673.22|675.72|673.32|675.72|673.32|675.01|672.61|0
1651858740000|2022-05-06 17:39:00|675.82|673.42|676.23|673.83|676.23|673.83|675.42|673.02|0
1651858750000|2022-05-06 17:39:10|675.82|673.42|676.02|673.62|676.43|674.03|675.82|673.42|0
1651858760000|2022-05-06 17:39:20|675.21|672.81|674.71|672.31|675.21|672.81|674.61|672.21|0
1651858770000|2022-05-06 17:39:30|675.01|672.61|674|671.6|675.01|672.61|674|671.6|0
1651858780000|2022-05-06 17:39:40|674.61|672.21|675.12|672.72|675.12|672.72|674.4|672|0
1651858790000|2022-05-06 17:39:50|674.4|672|674.61|672.21|674.61|672.21|674.2|671.8|0
1651858800000|2022-05-06 17:40:00|674.1|671.7|669.56|667.16|674.1|671.7|667.74|665.34|0
1651858810000|2022-05-06 17:40:10|670.56|668.16|669.56|667.16|670.56|668.16|669.56|667.16|0
1651858820000|2022-05-06 17:40:20|669.15|666.75|669.15|666.75|669.15|666.75|668.35|665.95|0
1651858830000|2022-05-06 17:40:30|669.56|667.16|669.76|667.36|669.76|667.36|668.95|666.55|0
1651858840000|2022-05-06 17:40:40|669.96|667.56|670.56|668.16|670.56|668.16|668.75|666.35|0
1651858850000|2022-05-06 17:40:50|670.06|667.66|670.77|668.37|670.77|668.37|670.06|667.66|0
1651858860000|2022-05-06 17:41:00|671.98|669.58|670.97|668.57|671.98|669.58|670.97|668.57|0
1651858870000|2022-05-06 17:41:10|670.56|668.16|670.97|668.57|670.97|668.57|669.35|666.95|0
1651858880000|2022-05-06 17:41:20|671.17|668.77|672.08|669.68|672.08|669.68|671.17|668.77|0
1651858890000|2022-05-06 17:41:30|672.58|670.18|672.18|669.78|672.58|670.18|671.37|668.97|0
1651858900000|2022-05-06 17:41:40|672.58|670.18|676.22|673.82|676.43|674.03|672.58|670.18|0
1651858910000|2022-05-06 17:41:50|676.53|674.13|676.83|674.43|677.04|674.64|676.53|674.13|0
1651858920000|2022-05-06 17:42:00|676.22|673.82|677.04|674.64|677.04|674.64|676.22|673.82|0
1651858930000|2022-05-06 17:42:10|678.05|675.65|678.36|675.96|678.36|675.96|677.64|675.24|0
1651858940000|2022-05-06 17:42:20|678.45|676.05|678.45|676.05|678.66|676.26|678.45|676.05|0
1651858950000|2022-05-06 17:42:30|676.22|673.82|675.82|673.42|676.33|673.93|675.82|673.42|0
1651858960000|2022-05-06 17:42:40|675.62|673.22|676.34|673.94|676.34|673.94|675.53|673.13|0
1651858970000|2022-05-06 17:42:50|675.53|673.13|676.24|673.84|676.24|673.84|674.92|672.52|0
1651858980000|2022-05-06 17:43:00|676.14|673.74|675.13|672.73|676.14|673.74|675.13|672.73|0
1651858990000|2022-05-06 17:43:10|674.92|672.52|670.88|668.48|674.92|672.52|670.37|667.97|0
1651859000000|2022-05-06 17:43:20|671.89|669.49|672.49|670.09|672.6|670.2|671.89|669.49|0
1651859010000|2022-05-06 17:43:30|671.68|669.28|671.67|669.27|671.97|669.57|671.08|668.68|0
1651859020000|2022-05-06 17:43:40|671.56|669.16|670.86|668.46|671.76|669.36|669.54|667.14|0
1651859030000|2022-05-06 17:43:50|671.36|668.96|672.37|669.97|672.37|669.97|671.36|668.96|0
1651859040000|2022-05-06 17:44:00|672.77|670.37|671.76|669.36|673.79|671.39|671.76|669.36|0
1651859050000|2022-05-06 17:44:10|673.58|671.18|672.37|669.97|673.58|671.18|672.27|669.87|0
1651859060000|2022-05-06 17:44:20|673.58|671.18|673.18|670.78|673.79|671.39|673.18|670.78|0
1651859070000|2022-05-06 17:44:30|673.28|670.88|672.17|669.77|673.28|670.88|672.17|669.77|0
1651859080000|2022-05-06 17:44:40|672.57|670.17|670.96|668.56|672.57|670.17|670.96|668.56|0
1651859090000|2022-05-06 17:44:50|670.75|668.35|671.56|669.16|671.56|669.16|670.55|668.15|0
1651859100000|2022-05-06 17:45:00|670.96|668.56|670.46|668.06|670.96|668.56|670.35|667.95|0
1651859110000|2022-05-06 17:45:10|671.16|668.76|668.74|666.34|671.16|668.76|667.73|665.33|0
1651859120000|2022-05-06 17:45:20|669.34|666.94|670.55|668.15|670.86|668.46|669.34|666.94|0
1651859130000|2022-05-06 17:45:30|670.66|668.26|669.54|667.14|670.66|668.26|669.34|666.94|0
1651859140000|2022-05-06 17:45:40|670.35|667.95|669.74|667.34|670.66|668.26|669.74|667.34|0
1651859150000|2022-05-06 17:45:50|670.86|668.46|670.45|668.05|670.96|668.56|670.45|668.05|0
1651859160000|2022-05-06 17:46:00|672.68|670.28|672.37|669.97|673.08|670.68|672.37|669.97|0
1651859170000|2022-05-06 17:46:10|672.98|670.58|672.77|670.37|673.79|671.39|672.77|670.37|0
1651859180000|2022-05-06 17:46:20|672.57|670.17|673.18|670.78|673.18|670.78|671.76|669.36|0
1651859190000|2022-05-06 17:46:30|673.38|670.98|673.58|671.18|673.79|671.39|673.38|670.98|0
1651859200000|2022-05-06 17:46:40|673.99|671.59|673.38|670.98|673.99|671.59|673.38|670.98|0
1651859210000|2022-05-06 17:46:50|673.58|671.18|673.38|670.98|673.58|671.18|672.88|670.48|0
1651859220000|2022-05-06 17:47:00|676.01|673.61|676.01|673.61|676.01|673.61|676.01|673.61|0
1651859230000|2022-05-06 17:47:10|678.15|675.75|676.62|674.22|678.15|675.75|676.62|674.22|0
1651859240000|2022-05-06 17:47:20|675.81|673.41|678.04|675.64|678.04|675.64|675.71|673.31|0
1651859250000|2022-05-06 17:47:30|677.84|675.44|676.62|674.22|677.84|675.44|676.62|674.22|0
1651859260000|2022-05-06 17:47:40|677.03|674.63|677.43|675.03|677.43|675.03|677.03|674.63|0
1651859270000|2022-05-06 17:47:50|677.23|674.83|677.43|675.03|677.43|675.03|676.22|673.82|0
1651859280000|2022-05-06 17:48:00|677.03|674.63|676.22|673.82|677.03|674.63|676.01|673.61|0
1651859290000|2022-05-06 17:48:10|676.52|674.12|676.62|674.22|676.93|674.53|676.42|674.02|0
1651859300000|2022-05-06 17:48:20|675.2|672.8|676.32|673.92|676.62|674.22|675.2|672.8|0
1651859310000|2022-05-06 17:48:30|676.22|673.82|675.61|673.21|676.22|673.82|674.59|672.19|0
1651859320000|2022-05-06 17:48:40|675.92|673.52|675.81|673.41|675.92|673.52|675.4|673|0
1651859330000|2022-05-06 17:48:50|675.61|673.21|677.03|674.63|677.03|674.63|675.61|673.21|0
1651859340000|2022-05-06 17:49:00|676.82|674.42|674.98|672.58|676.82|674.42|674.98|672.58|0
1651859350000|2022-05-06 17:49:10|675.8|673.4|675.19|672.79|676.4|674|675.19|672.79|0
1651859360000|2022-05-06 17:49:20|674.58|672.18|674.48|672.08|674.58|672.18|674.28|671.88|0
1651859370000|2022-05-06 17:49:30|674.38|671.98|674.58|672.18|674.58|672.18|674.38|671.98|0
1651859380000|2022-05-06 17:49:40|674.38|671.98|673.57|671.17|674.38|671.98|673.57|671.17|0
1651859390000|2022-05-06 17:49:50|673.97|671.57|674.17|671.77|674.58|672.18|673.97|671.57|0
1651859400000|2022-05-06 17:50:00|673.77|671.37|673.97|671.57|673.97|671.57|673.77|671.37|0
1651859410000|2022-05-06 17:50:10|674.78|672.38|672.96|670.56|674.78|672.38|672.96|670.56|0
1651859420000|2022-05-06 17:50:20|673.16|670.76|674.38|671.98|674.38|671.98|672.35|669.95|0
1651859430000|2022-05-06 17:50:30|675.29|672.89|677.62|675.22|677.62|675.22|675.29|672.89|0
1651859440000|2022-05-06 17:50:40|677.42|675.02|679.15|676.75|679.15|676.75|677.42|675.02|0
1651859450000|2022-05-06 17:50:50|679.96|677.56|679.25|676.85|679.96|677.56|679.25|676.85|0
1651859460000|2022-05-06 17:51:00|677.82|675.42|677.62|675.22|679.04|676.64|677.62|675.22|0
1651859470000|2022-05-06 17:51:10|677.52|675.12|678.84|676.44|678.84|676.44|677.52|675.12|0
1651859480000|2022-05-06 17:51:20|678.43|676.03|678.64|676.24|679.25|676.85|678.43|676.03|0
1651859490000|2022-05-06 17:51:30|678.34|675.94|677.62|675.22|678.34|675.94|677.52|675.12|0
1651859500000|2022-05-06 17:51:40|677.52|675.12|677.62|675.22|677.62|675.22|676.4|674|0
1651859510000|2022-05-06 17:51:50|676.81|674.41|678.43|676.03|678.43|676.03|676.81|674.41|0
1651859520000|2022-05-06 17:52:00|677.42|675.02|679.04|676.64|679.04|676.64|677.42|675.02|0
1651859530000|2022-05-06 17:52:10|680.06|677.66|679.45|677.05|680.06|677.66|679.25|676.85|0
1651859540000|2022-05-06 17:52:20|679.86|677.46|681.89|679.49|681.89|679.49|679.86|677.46|0
1651859550000|2022-05-06 17:52:30|681.8|679.4|681.69|679.29|681.8|679.4|681.49|679.09|0
1651859560000|2022-05-06 17:52:40|681.49|679.09|681.69|679.29|681.69|679.29|681.49|679.09|0
1651859570000|2022-05-06 17:52:50|682|679.6|681.89|679.49|682.1|679.7|681.89|679.49|0
1651859580000|2022-05-06 17:53:00|681.49|679.09|682|679.6|682|679.6|681.49|679.09|0
1651859590000|2022-05-06 17:53:10|681.89|679.49|681.89|679.49|681.89|679.49|681.89|679.49|0
1651859600000|2022-05-06 17:53:20|682.1|679.7|684.04|681.64|684.54|682.14|682.1|679.7|0
1651859610000|2022-05-06 17:53:30|684.34|681.94|683.93|681.53|684.34|681.94|683.73|681.33|0
1651859620000|2022-05-06 17:53:40|683.63|681.23|684.34|681.94|684.75|682.35|683.63|681.23|0
1651859630000|2022-05-06 17:53:50|683.93|681.53|684.54|682.14|684.85|682.45|683.93|681.53|0
1651859640000|2022-05-06 17:54:00|685.06|682.66|684.54|682.14|685.06|682.66|684.54|682.14|0
1651859650000|2022-05-06 17:54:10|684.75|682.35|684.13|681.73|684.75|682.35|684.13|681.73|0
1651859660000|2022-05-06 17:54:20|684.24|681.84|685.06|682.66|685.36|682.96|684.24|681.84|0
1651859670000|2022-05-06 17:54:30|684.95|682.55|682|679.6|684.95|682.55|682|679.6|0
1651859680000|2022-05-06 17:54:40|681.48|679.08|683.73|681.33|683.73|681.33|681.48|679.08|0
1651859690000|2022-05-06 17:54:50|683.12|680.72|683.32|680.92|683.73|681.33|683.12|680.72|0
1651859700000|2022-05-06 17:55:00|683.73|681.33|683.83|681.43|683.83|681.43|683.32|680.92|0
1651859710000|2022-05-06 17:55:10|684.13|681.73|685.36|682.96|685.36|682.96|684.04|681.64|0
1651859720000|2022-05-06 17:55:20|684.54|682.14|684.54|682.14|684.54|682.14|684.54|682.14|0
1651859730000|2022-05-06 17:55:30|684.34|681.94|683.32|680.92|684.34|681.94|683.32|680.92|0
1651859740000|2022-05-06 17:55:40|683.22|680.82|683.52|681.12|683.93|681.53|683.22|680.82|0
1651859750000|2022-05-06 17:55:50|683.93|681.53|682.91|680.51|683.93|681.53|682.91|680.51|0
1651859760000|2022-05-06 17:56:00|684.34|681.94|684.34|681.94|684.34|681.94|683.93|681.53|0
1651859770000|2022-05-06 17:56:10|685.15|682.75|684.13|681.73|685.26|682.86|684.13|681.73|0
1651859780000|2022-05-06 17:56:20|684.65|682.25|684.95|682.55|685.56|683.16|684.65|682.25|0
1651859790000|2022-05-06 17:56:30|685.36|682.96|685.36|682.96|685.47|683.07|684.95|682.55|0
1651859800000|2022-05-06 17:56:40|685.56|683.16|685.15|682.75|685.56|683.16|685.06|682.66|0
1651859810000|2022-05-06 17:56:50|684.95|682.55|685.15|682.75|685.15|682.75|684.75|682.35|0
1651859820000|2022-05-06 17:57:00|685.36|682.96|685.56|683.16|685.56|683.16|685.36|682.96|0
1651859830000|2022-05-06 17:57:10|685.15|682.75|684.95|682.55|685.15|682.75|684.34|681.94|0
1651859840000|2022-05-06 17:57:20|685.36|682.96|685.56|683.16|685.56|683.16|685.36|682.96|0
1651859850000|2022-05-06 17:57:30|686.18|683.78|686.08|683.68|686.18|683.78|685.97|683.57|0
1651859860000|2022-05-06 17:57:40|685.56|683.16|684.85|682.45|685.56|683.16|684.75|682.35|0
1651859870000|2022-05-06 17:57:50|684.75|682.35|684.13|681.73|684.75|682.35|684.13|681.73|0
1651859880000|2022-05-06 17:58:00|685.06|682.66|684.13|681.73|685.06|682.66|684.13|681.73|0
1651859890000|2022-05-06 17:58:10|683.52|681.12|683.93|681.53|683.93|681.53|683.32|680.92|0
1651859900000|2022-05-06 17:58:20|683.52|681.12|683.32|680.92|683.52|681.12|683.22|680.82|0
1651859910000|2022-05-06 17:58:30|682.91|680.51|684.24|681.84|684.24|681.84|682.91|680.51|0
1651859920000|2022-05-06 17:58:40|684.34|681.94|684.24|681.84|684.75|682.35|684.24|681.84|0
1651859930000|2022-05-06 17:58:50|683.93|681.53|684.24|681.84|684.34|681.94|683.83|681.43|0
1651859940000|2022-05-06 17:59:00|683.73|681.33|682.5|680.1|683.73|681.33|682.5|680.1|0
1651859950000|2022-05-06 17:59:10|682.71|680.31|683.32|680.92|683.32|680.92|682.71|680.31|0
1651859960000|2022-05-06 17:59:20|683.11|680.71|684.44|682.04|684.75|682.35|682.5|680.1|0
1651859970000|2022-05-06 17:59:30|684.34|681.94|683.52|681.12|684.75|682.35|683.52|681.12|0
1651859980000|2022-05-06 17:59:40|683.73|681.33|684.13|681.73|684.24|681.84|683.73|681.33|0
1651859990000|2022-05-06 17:59:50|684.54|682.14|683.73|681.33|684.54|682.14|683.73|681.33|0
1651860000000|2022-05-06 18:00:00|685.77|683.37|683.73|681.33|685.77|683.37|683.73|681.33|0
1651860010000|2022-05-06 18:00:10|683.63|681.23|685.97|683.57|685.97|683.57|683.63|681.23|0
1651860020000|2022-05-06 18:00:20|685.77|683.37|686.89|684.49|686.89|684.49|685.77|683.37|0
1651860030000|2022-05-06 18:00:30|685.77|683.37|683.52|681.12|685.77|683.37|683.52|681.12|0
1651860040000|2022-05-06 18:00:40|683.83|681.43|684.44|682.04|684.54|682.14|683.83|681.43|0
1651860050000|2022-05-06 18:00:50|684.13|681.73|682.09|679.69|684.13|681.73|682.09|679.69|0
1651860060000|2022-05-06 18:01:00|682.71|680.31|683.93|681.53|683.93|681.53|682.5|680.1|0
1651860070000|2022-05-06 18:01:10|683.52|681.12|682.81|680.41|683.52|681.12|682.81|680.41|0
1651860080000|2022-05-06 18:01:20|682.3|679.9|682.61|680.21|682.91|680.51|682|679.6|0
1651860090000|2022-05-06 18:01:30|682.91|680.51|682.91|680.51|683.52|681.12|682.91|680.51|0
1651860100000|2022-05-06 18:01:40|682.71|680.31|682.2|679.8|682.71|680.31|682.2|679.8|0
1651860110000|2022-05-06 18:01:50|682|679.6|682.71|680.31|683.11|680.71|682|679.6|0
1651860120000|2022-05-06 18:02:00|682.91|680.51|682.71|680.31|684.34|681.94|682.71|680.31|0
1651860130000|2022-05-06 18:02:10|682.5|680.1|681.69|679.29|682.91|680.51|681.69|679.29|0
1651860140000|2022-05-06 18:02:20|679.15|676.75|680.47|678.07|680.47|678.07|679.15|676.75|0
1651860150000|2022-05-06 18:02:30|681.08|678.68|682.5|680.1|682.5|680.1|681.08|678.68|0
1651860160000|2022-05-06 18:02:40|682.3|679.9|680.67|678.27|682.3|679.9|680.67|678.27|0
1651860170000|2022-05-06 18:02:50|679.85|677.45|680.06|677.66|680.26|677.86|679.85|677.45|0
1651860180000|2022-05-06 18:03:00|679.85|677.45|679.24|676.84|680.26|677.86|679.24|676.84|0
1651860190000|2022-05-06 18:03:10|680.26|677.86|681.69|679.29|681.69|679.29|680.26|677.86|0
1651860200000|2022-05-06 18:03:20|681.28|678.88|682.3|679.9|683.11|680.71|681.28|678.88|0
1651860210000|2022-05-06 18:03:30|682.71|680.31|681.48|679.08|682.71|680.31|681.48|679.08|0
1651860220000|2022-05-06 18:03:40|682.5|680.1|682.91|680.51|682.91|680.51|682.3|679.9|0
1651860230000|2022-05-06 18:03:50|681.48|679.08|680.77|678.37|681.48|679.08|680.46|678.06|0
1651860240000|2022-05-06 18:04:00|681.08|678.68|680.37|677.97|681.08|678.68|680.16|677.76|0
1651860250000|2022-05-06 18:04:10|680.77|678.37|681.89|679.49|681.89|679.49|680.77|678.37|0
1651860260000|2022-05-06 18:04:20|681.79|679.39|682.91|680.51|683.11|680.71|681.79|679.39|0
1651860270000|2022-05-06 18:04:30|683.52|681.12|683.32|680.92|683.52|681.12|683.32|680.92|0
1651860280000|2022-05-06 18:04:40|684.13|681.73|685.97|683.57|685.97|683.57|684.13|681.73|0
1651860290000|2022-05-06 18:04:50|686.17|683.77|685.97|683.57|686.17|683.77|685.97|683.57|0
1651860300000|2022-05-06 18:05:00|686.79|684.39|687.81|685.41|687.81|685.41|686.79|684.39|0
1651860310000|2022-05-06 18:05:10|689.55|687.15|690.88|688.48|690.88|688.48|689.24|686.84|0
1651860320000|2022-05-06 18:05:20|690.58|688.18|691.29|688.89|691.29|688.89|690.58|688.18|0
1651860330000|2022-05-06 18:05:30|691.7|689.3|691.08|688.68|691.7|689.3|691.08|688.68|0
1651860340000|2022-05-06 18:05:40|690.67|688.27|691.08|688.68|691.08|688.68|690.67|688.27|0
1651860350000|2022-05-06 18:05:50|691.49|689.09|691.7|689.3|691.7|689.3|691.49|689.09|0
1651860360000|2022-05-06 18:06:00|692.52|690.12|692.31|689.91|692.52|690.12|692.31|689.91|0
1651860370000|2022-05-06 18:06:10|692.11|689.71|692.31|689.91|692.52|690.12|692.11|689.71|0
1651860380000|2022-05-06 18:06:20|693.96|691.56|693.14|690.74|693.96|691.56|693.14|690.74|0
1651860390000|2022-05-06 18:06:30|693.34|690.94|693.55|691.15|693.55|691.15|693.34|690.94|0
1651860400000|2022-05-06 18:06:40|693.75|691.35|692.52|690.12|693.75|691.35|692.52|690.12|0
1651860410000|2022-05-06 18:06:50|692.31|689.91|692.93|690.53|692.93|690.53|692.31|689.91|0
1651860420000|2022-05-06 18:07:00|694.37|691.97|693.75|691.35|694.37|691.97|693.34|690.94|0
1651860430000|2022-05-06 18:07:10|693.96|691.56|693.75|691.35|694.16|691.76|693.75|691.35|0
1651860440000|2022-05-06 18:07:20|693.96|691.56|694.78|692.38|694.78|692.38|693.96|691.56|0
1651860450000|2022-05-06 18:07:30|694.37|691.97|694.57|692.17|694.78|692.38|694.37|691.97|0
1651860460000|2022-05-06 18:07:40|694.98|692.58|694.37|691.97|694.98|692.58|694.37|691.97|0
1651860470000|2022-05-06 18:07:50|694.57|692.17|694.47|692.07|694.57|692.17|694.47|692.07|0
1651860480000|2022-05-06 18:08:00|694.57|692.17|693.75|691.35|694.57|692.17|693.34|690.94|0
1651860490000|2022-05-06 18:08:10|693.45|691.05|693.13|690.73|693.45|691.05|692.52|690.12|0
1651860500000|2022-05-06 18:08:20|692.93|690.53|692.93|690.53|693.45|691.05|692.93|690.53|0
1651860510000|2022-05-06 18:08:30|693.13|690.73|692.93|690.53|693.13|690.73|692.72|690.32|0
1651860520000|2022-05-06 18:08:40|693.55|691.15|693.55|691.15|693.55|691.15|693.55|691.15|0
1651860530000|2022-05-06 18:08:50|693.13|690.73|693.13|690.73|693.13|690.73|692.72|690.32|0
1651860540000|2022-05-06 18:09:00|692.93|690.53|693.75|691.35|694.16|691.76|692.93|690.53|0
1651860550000|2022-05-06 18:09:10|694.16|691.76|694.57|692.17|694.57|692.17|693.75|691.35|0
1651860560000|2022-05-06 18:09:20|694.37|691.97|694.68|692.28|694.68|692.28|694.16|691.76|0
1651860570000|2022-05-06 18:09:30|694.37|691.97|694.57|692.17|694.78|692.38|694.37|691.97|0
1651860580000|2022-05-06 18:09:40|694.37|691.97|695.8|693.4|695.8|693.4|694.37|691.97|0
1651860590000|2022-05-06 18:09:50|695.6|693.2|696.01|693.61|696.01|693.61|695.6|693.2|0
1651860600000|2022-05-06 18:10:00|695.91|693.51|695.71|693.31|695.91|693.51|695.6|693.2|0
1651860610000|2022-05-06 18:10:10|695.6|693.2|694.16|691.76|695.6|693.2|694.16|691.76|0
1651860620000|2022-05-06 18:10:20|694.98|692.58|695.8|693.4|696.22|693.82|694.98|692.58|0
1651860630000|2022-05-06 18:10:30|695.6|693.2|694.98|692.58|695.6|693.2|694.98|692.58|0
1651860640000|2022-05-06 18:10:40|695.39|692.99|693.75|691.35|695.39|692.99|693.75|691.35|0
1651860650000|2022-05-06 18:10:50|692.72|690.32|693.34|690.94|693.75|691.35|692.72|690.32|0
1651860660000|2022-05-06 18:11:00|693.45|691.05|694.98|692.58|694.98|692.58|693.45|691.05|0
1651860670000|2022-05-06 18:11:10|694.78|692.38|693.96|691.56|694.78|692.38|693.96|691.56|0
1651860680000|2022-05-06 18:11:20|694.37|691.97|693.75|691.35|694.37|691.97|693.13|690.73|0
1651860690000|2022-05-06 18:11:30|694.16|691.76|691.9|689.5|694.16|691.76|691.9|689.5|0
1651860700000|2022-05-06 18:11:40|691.7|689.3|691.29|688.89|691.7|689.3|691.08|688.68|0
1651860710000|2022-05-06 18:11:50|691.7|689.3|688.32|685.92|692.11|689.71|688.32|685.92|0
1651860720000|2022-05-06 18:12:00|689.44|687.04|689.85|687.45|690.47|688.07|689.44|687.04|0
1651860730000|2022-05-06 18:12:10|689.44|687.04|686.99|684.59|689.44|687.04|686.99|684.59|0
1651860740000|2022-05-06 18:12:20|686.38|683.98|686.38|683.98|686.69|684.29|686.38|683.98|0
1651860750000|2022-05-06 18:12:30|687.4|685|686.78|684.38|688.42|686.02|686.78|684.38|0
1651860760000|2022-05-06 18:12:40|687.4|685|687.6|685.2|688.01|685.61|687.4|685|0
1651860770000|2022-05-06 18:12:50|687.4|685|686.78|684.38|687.6|685.2|686.78|684.38|0
1651860780000|2022-05-06 18:13:00|687.4|685|687.4|685|688.12|685.72|686.99|684.59|0
1651860790000|2022-05-06 18:13:10|687.6|685.2|688.42|686.02|688.83|686.43|687.6|685.2|0
1651860800000|2022-05-06 18:13:20|688.73|686.33|688.22|685.82|688.73|686.33|688.22|685.82|0
1651860810000|2022-05-06 18:13:30|688.63|686.23|689.03|686.63|689.03|686.63|687.81|685.41|0
1651860820000|2022-05-06 18:13:40|689.44|687.04|689.24|686.84|689.44|687.04|689.24|686.84|0
1651860830000|2022-05-06 18:13:50|689.03|686.63|689.44|687.04|690.06|687.66|689.03|686.63|0
1651860840000|2022-05-06 18:14:00|689.24|686.84|688.42|686.02|689.44|687.04|688.42|686.02|0
1651860850000|2022-05-06 18:14:10|688.22|685.82|687.4|685|688.83|686.43|687.4|685|0
1651860860000|2022-05-06 18:14:20|687.81|685.41|689.55|687.15|689.55|687.15|687.81|685.41|0
1651860870000|2022-05-06 18:14:30|689.65|687.25|690.26|687.86|690.26|687.86|689.65|687.25|0
1651860880000|2022-05-06 18:14:40|691.08|688.68|690.06|687.66|691.08|688.68|690.06|687.66|0
1651860890000|2022-05-06 18:14:50|689.75|687.35|688.83|686.43|689.75|687.35|688.62|686.22|0
1651860900000|2022-05-06 18:15:00|688.01|685.61|686.99|684.59|688.01|685.61|686.38|683.98|0
1651860910000|2022-05-06 18:15:10|687.4|685|688.01|685.61|688.01|685.61|687.4|685|0
1651860920000|2022-05-06 18:15:20|687.81|685.41|686.99|684.59|687.81|685.41|686.78|684.38|0
1651860930000|2022-05-06 18:15:30|687.19|684.79|687.19|684.79|687.19|684.79|686.38|683.98|0
1651860940000|2022-05-06 18:15:40|686.78|684.38|686.17|683.77|686.99|684.59|686.17|683.77|0
1651860950000|2022-05-06 18:15:50|685.76|683.36|683.72|681.32|685.76|683.36|683.31|680.91|0
1651860960000|2022-05-06 18:16:00|683.52|681.12|684.33|681.93|684.33|681.93|683.11|680.71|0
1651860970000|2022-05-06 18:16:10|684.54|682.14|686.17|683.77|686.17|683.77|684.54|682.14|0
1651860980000|2022-05-06 18:16:20|688.01|685.61|688.12|685.72|688.12|685.72|687.81|685.41|0
1651860990000|2022-05-06 18:16:30|688.01|685.61|687.4|685|688.01|685.61|687.4|685|0
1651861000000|2022-05-06 18:16:40|687.6|685.2|688.01|685.61|688.32|685.92|687.6|685.2|0
1651861010000|2022-05-06 18:16:50|688.22|685.82|690.26|687.86|690.26|687.86|688.22|685.82|0
1651861020000|2022-05-06 18:17:00|689.65|687.25|689.24|686.84|689.96|687.56|689.24|686.84|0
1651861030000|2022-05-06 18:17:10|689.14|686.74|688.53|686.13|689.14|686.74|688.53|686.13|0
1651861040000|2022-05-06 18:17:20|688.01|685.61|687.81|685.41|688.01|685.61|687.6|685.2|0
1651861050000|2022-05-06 18:17:30|688.62|686.22|688.21|685.81|688.62|686.22|687.81|685.41|0
1651861060000|2022-05-06 18:17:40|684.33|681.93|684.95|682.55|684.95|682.55|684.33|681.93|0
1651861070000|2022-05-06 18:17:50|685.56|683.16|686.48|684.08|686.48|684.08|685.46|683.06|0
1651861080000|2022-05-06 18:18:00|686.99|684.59|684.54|682.14|686.99|684.59|684.54|682.14|0
1651861090000|2022-05-06 18:18:10|686.58|684.18|687.4|685|687.4|685|686.58|684.18|0
1651861100000|2022-05-06 18:18:20|687.81|685.41|687.5|685.1|687.81|685.41|687.5|685.1|0
1651861110000|2022-05-06 18:18:30|687.4|685|685.15|682.75|687.4|685|685.15|682.75|0
1651861120000|2022-05-06 18:18:40|684.95|682.55|685.76|683.36|685.97|683.57|684.95|682.55|0
1651861130000|2022-05-06 18:18:50|686.78|684.38|685.56|683.16|686.78|684.38|685.56|683.16|0
1651861140000|2022-05-06 18:19:00|685.97|683.57|685.56|683.16|686.37|683.97|685.56|683.16|0
1651861150000|2022-05-06 18:19:10|686.37|683.97|687.71|685.31|687.81|685.41|686.37|683.97|0
1651861160000|2022-05-06 18:19:20|688.01|685.61|689.44|687.04|689.44|687.04|688.01|685.61|0
1651861170000|2022-05-06 18:19:30|689.24|686.84|689.24|686.84|689.24|686.84|688.83|686.43|0
1651861180000|2022-05-06 18:19:40|689.03|686.63|689.14|686.74|689.65|687.25|689.03|686.63|0
1651861190000|2022-05-06 18:19:50|688.83|686.43|689.85|687.45|689.85|687.45|688.12|685.72|0
1651861200000|2022-05-06 18:20:00|691.7|689.3|691.29|688.89|691.7|689.3|691.29|688.89|0
1651861210000|2022-05-06 18:20:10|690.37|687.97|689.96|687.56|690.57|688.17|689.96|687.56|0
1651861220000|2022-05-06 18:20:20|690.67|688.27|691.08|688.68|691.08|688.68|690.26|687.86|0
1651861230000|2022-05-06 18:20:30|691.49|689.09|692.11|689.71|692.31|689.91|691.49|689.09|0
1651861240000|2022-05-06 18:20:40|691.29|688.89|691.9|689.5|692.01|689.61|691.29|688.89|0
1651861250000|2022-05-06 18:20:50|692.93|690.53|692.11|689.71|692.93|690.53|692.11|689.71|0
1651861260000|2022-05-06 18:21:00|691.7|689.3|692.21|689.81|692.21|689.81|691.08|688.68|0
1651861270000|2022-05-06 18:21:10|692.52|690.12|692.93|690.53|693.24|690.84|692.52|690.12|0
1651861280000|2022-05-06 18:21:20|692.52|690.12|692.93|690.53|692.93|690.53|692.42|690.02|0
1651861290000|2022-05-06 18:21:30|693.13|690.73|693.13|690.73|693.13|690.73|693.13|690.73|0
1651861300000|2022-05-06 18:21:40|692.31|689.91|692.31|689.91|692.72|690.32|692.31|689.91|0
1651861310000|2022-05-06 18:21:50|693.13|690.73|693.34|690.94|693.34|690.94|693.13|690.73|0
1651861320000|2022-05-06 18:22:00|692.52|690.12|693.13|690.73|693.34|690.94|692.52|690.12|0
1651861330000|2022-05-06 18:22:10|693.24|690.84|692.72|690.32|693.24|690.84|692.52|690.12|0
1651861340000|2022-05-06 18:22:20|692.21|689.81|693.34|690.94|693.34|690.94|692.21|689.81|0
1651861350000|2022-05-06 18:22:30|693.13|690.73|692.52|690.12|693.13|690.73|692.52|690.12|0
1651861360000|2022-05-06 18:22:40|692.72|690.32|692.31|689.91|692.72|690.32|692.31|689.91|0
1651861370000|2022-05-06 18:22:50|692.52|690.12|692.52|690.12|692.72|690.32|692.31|689.91|0
1651861380000|2022-05-06 18:23:00|691.08|688.68|692.31|689.91|692.31|689.91|691.08|688.68|0
1651861390000|2022-05-06 18:23:10|692.52|690.12|691.49|689.09|692.52|690.12|691.49|689.09|0
1651861400000|2022-05-06 18:23:20|691.7|689.3|692.72|690.32|693.13|690.73|691.7|689.3|0
1651861410000|2022-05-06 18:23:30|692.52|690.12|692.31|689.91|692.72|690.32|692.31|689.91|0
1651861420000|2022-05-06 18:23:40|692.42|690.02|692.93|690.53|693.13|690.73|692.42|690.02|0
1651861430000|2022-05-06 18:23:50|692.11|689.71|690.57|688.17|692.11|689.71|690.57|688.17|0
1651861440000|2022-05-06 18:24:00|691.8|689.4|691.39|688.99|691.8|689.4|691.39|688.99|0
1651861450000|2022-05-06 18:24:10|690.67|688.27|688.21|685.81|690.67|688.27|688.21|685.81|0
1651861460000|2022-05-06 18:24:20|687.6|685.2|687.4|685|687.6|685.2|687.3|684.9|0
1651861470000|2022-05-06 18:24:30|688.21|685.81|688.93|686.53|688.93|686.53|688.01|685.61|0
1651861480000|2022-05-06 18:24:40|689.65|687.25|690.57|688.17|690.57|688.17|689.55|687.15|0
1651861490000|2022-05-06 18:24:50|691.6|689.2|690.98|688.58|691.6|689.2|690.98|688.58|0
1651861500000|2022-05-06 18:25:00|692.31|689.91|692.93|690.53|692.93|690.53|692.31|689.91|0
1651861510000|2022-05-06 18:25:10|691.9|689.5|692.1|689.7|692.1|689.7|690.87|688.47|0
1651861520000|2022-05-06 18:25:20|692.31|689.91|693.13|690.73|693.13|690.73|692.31|689.91|0
1651861530000|2022-05-06 18:25:30|693.34|690.94|693.34|690.94|693.34|690.94|693.34|690.94|0
1651861540000|2022-05-06 18:25:40|693.95|691.55|694.36|691.96|694.36|691.96|693.95|691.55|0
1651861550000|2022-05-06 18:25:50|697.65|695.25|697.24|694.84|697.65|695.25|697.03|694.63|0
1651861560000|2022-05-06 18:26:00|696.62|694.22|696.83|694.43|696.83|694.43|696.52|694.12|0
1651861570000|2022-05-06 18:26:10|697.35|694.95|697.96|695.56|698.27|695.87|697.35|694.95|0
1651861580000|2022-05-06 18:26:20|697.86|695.46|696.83|694.43|697.86|695.46|696.83|694.43|0
1651861590000|2022-05-06 18:26:30|697.45|695.05|696.01|693.61|697.45|695.05|696.01|693.61|0
1651861600000|2022-05-06 18:26:40|695.8|693.4|696.01|693.61|696.32|693.92|695.8|693.4|0
1651861610000|2022-05-06 18:26:50|696.11|693.71|696.01|693.61|696.21|693.81|695.59|693.19|0
1651861620000|2022-05-06 18:27:00|695.8|693.4|695.39|692.99|695.8|693.4|695.39|692.99|0
1651861630000|2022-05-06 18:27:10|692.1|689.7|692.31|689.91|693.13|690.73|692.1|689.7|0
1651861640000|2022-05-06 18:27:20|692.72|690.32|694.36|691.96|694.36|691.96|692.72|690.32|0
1651861650000|2022-05-06 18:27:30|694.47|692.07|693.54|691.14|694.47|692.07|692.51|690.11|0
1651861660000|2022-05-06 18:27:40|693.24|690.84|691.8|689.4|693.24|690.84|691.8|689.4|0
1651861670000|2022-05-06 18:27:50|692.51|690.11|692.92|690.52|693.95|691.55|692.51|690.11|0
1651861680000|2022-05-06 18:28:00|693.13|690.73|693.75|691.35|693.75|691.35|692.92|690.52|0
1651861690000|2022-05-06 18:28:10|695.59|693.19|693.13|690.73|695.59|693.19|693.13|690.73|0
1651861700000|2022-05-06 18:28:20|693.54|691.14|694.77|692.37|694.77|692.37|693.13|690.73|0
1651861710000|2022-05-06 18:28:30|694.57|692.17|693.75|691.35|694.57|692.17|693.34|690.94|0
1651861720000|2022-05-06 18:28:40|694.36|691.96|693.54|691.14|694.36|691.96|693.54|691.14|0
1651861730000|2022-05-06 18:28:50|693.13|690.73|693.75|691.35|693.75|691.35|692.72|690.32|0
1651861740000|2022-05-06 18:29:00|693.13|690.73|693.54|691.14|693.65|691.25|693.13|690.73|0
1651861750000|2022-05-06 18:29:10|692.72|690.32|693.95|691.55|693.95|691.55|692.72|690.32|0
1651861760000|2022-05-06 18:29:20|693.33|690.93|693.13|690.73|694.16|691.76|693.13|690.73|0
1651861770000|2022-05-06 18:29:30|692.92|690.52|694.98|692.58|694.98|692.58|692.92|690.52|0
1651861780000|2022-05-06 18:29:40|695.8|693.4|694.98|692.58|695.8|693.4|694.57|692.17|0
1651861790000|2022-05-06 18:29:50|694.77|692.37|694.77|692.37|694.98|692.58|694.77|692.37|0
1651861800000|2022-05-06 18:30:00|694.36|691.96|694.36|691.96|694.88|692.48|693.54|691.14|0
1651861810000|2022-05-06 18:30:10|693.85|691.45|694.98|692.58|694.98|692.58|693.85|691.45|0
1651861820000|2022-05-06 18:30:20|694.36|691.96|691.8|689.4|694.36|691.96|691.28|688.88|0
1651861830000|2022-05-06 18:30:30|692.51|690.11|692.92|690.52|692.92|690.52|692.51|690.11|0
1651861840000|2022-05-06 18:30:40|693.33|690.93|696.42|694.02|696.73|694.33|693.33|690.93|0
1651861850000|2022-05-06 18:30:50|695.8|693.4|695.5|693.1|695.8|693.4|695.5|693.1|0
1651861860000|2022-05-06 18:31:00|695.39|692.99|695.5|693.1|695.7|693.3|695.39|692.99|0
1651861870000|2022-05-06 18:31:10|694.98|692.58|693.95|691.55|695.8|693.4|693.95|691.55|0
1651861880000|2022-05-06 18:31:20|694.77|692.37|695.8|693.4|695.91|693.51|694.77|692.37|0
1651861890000|2022-05-06 18:31:30|696|693.6|696.83|694.43|696.83|694.43|695.39|692.99|0
1651861900000|2022-05-06 18:31:40|697.03|694.63|696.21|693.81|697.03|694.63|696|693.6|0
1651861910000|2022-05-06 18:31:50|697.03|694.63|696.32|693.92|697.24|694.84|696.32|693.92|0
1651861920000|2022-05-06 18:32:00|696.52|694.12|700.53|698.13|700.53|698.13|696.52|694.12|0
1651861930000|2022-05-06 18:32:10|700.12|697.72|700.12|697.72|700.12|697.72|699.71|697.31|0
1651861940000|2022-05-06 18:32:20|699.92|697.52|700.12|697.72|700.33|697.93|699.61|697.21|0
1651861950000|2022-05-06 18:32:30|700.33|697.93|700.33|697.93|700.33|697.93|699.92|697.52|0
1651861960000|2022-05-06 18:32:40|700.95|698.55|700.85|698.45|700.95|698.55|700.85|698.45|0
1651861970000|2022-05-06 18:32:50|700.95|698.55|701.15|698.75|701.15|698.75|700.74|698.34|0
1651861980000|2022-05-06 18:33:00|700.95|698.55|700.74|698.34|700.95|698.55|700.53|698.13|0
1651861990000|2022-05-06 18:33:10|700.44|698.04|700.33|697.93|700.53|698.13|700.33|697.93|0
1651862000000|2022-05-06 18:33:20|700.44|698.04|700.33|697.93|700.44|698.04|700.02|697.62|0
1651862010000|2022-05-06 18:33:30|700.12|697.72|700.53|698.13|700.53|698.13|700.12|697.72|0
1651862020000|2022-05-06 18:33:40|699.92|697.52|696.7|694.3|699.92|697.52|696.7|694.3|0
1651862030000|2022-05-06 18:33:50|695.66|693.26|696.07|693.67|696.07|693.67|695.66|693.26|0
1651862040000|2022-05-06 18:34:00|695.45|693.05|696.49|694.09|696.49|694.09|695.25|692.85|0
1651862050000|2022-05-06 18:34:10|696.7|694.3|696.18|693.78|697.32|694.92|696.18|693.78|0
1651862060000|2022-05-06 18:34:20|696.49|694.09|695.77|693.37|696.49|694.09|695.66|693.26|0
1651862070000|2022-05-06 18:34:30|696.9|694.5|696.9|694.5|696.9|694.5|696.28|693.88|0
1651862080000|2022-05-06 18:34:40|697.65|695.25|696.83|694.43|697.65|695.25|696.83|694.43|0
1651862090000|2022-05-06 18:34:50|696.62|694.22|696.21|693.81|696.62|694.22|696.21|693.81|0
1651862100000|2022-05-06 18:35:00|696.83|694.43|697.04|694.64|697.04|694.64|696.83|694.43|0
1651862110000|2022-05-06 18:35:10|698.07|695.67|699.93|697.53|699.93|697.53|698.07|695.67|0
1651862120000|2022-05-06 18:35:20|699.63|697.23|699.31|696.91|699.83|697.43|699.31|696.91|0
1651862130000|2022-05-06 18:35:30|699.72|697.32|700.14|697.74|700.14|697.74|699.72|697.32|0
1651862140000|2022-05-06 18:35:40|699.31|696.91|698.9|696.5|699.52|697.12|698.9|696.5|0
1651862150000|2022-05-06 18:35:50|697.57|695.17|696.34|693.94|697.57|695.17|696.03|693.63|0
1651862160000|2022-05-06 18:36:00|697.26|694.86|696.75|694.35|698.7|696.3|696.75|694.35|0
1651862170000|2022-05-06 18:36:10|697.46|695.06|696.44|694.04|697.46|695.06|696.44|694.04|0
1651862180000|2022-05-06 18:36:20|696.85|694.45|697.67|695.27|697.67|695.27|696.85|694.45|0
1651862190000|2022-05-06 18:36:30|697.57|695.17|696.85|694.45|697.57|695.17|696.85|694.45|0
1651862200000|2022-05-06 18:36:40|697.26|694.86|698.19|695.79|698.19|695.79|697.26|694.86|0
1651862210000|2022-05-06 18:36:50|698.28|695.88|699.52|697.12|699.52|697.12|697.87|695.47|0
1651862220000|2022-05-06 18:37:00|699.21|696.81|698.49|696.09|699.21|696.81|698.49|696.09|0
1651862230000|2022-05-06 18:37:10|698.7|696.3|699.11|696.71|699.31|696.91|698.7|696.3|0
1651862240000|2022-05-06 18:37:20|698.28|695.88|698.9|696.5|699.31|696.91|698.28|695.88|0
1651862250000|2022-05-06 18:37:30|699.52|697.12|699.42|697.02|699.52|697.12|698.7|696.3|0
1651862260000|2022-05-06 18:37:40|699.11|696.71|699.93|697.53|699.93|697.53|699.11|696.71|0
1651862270000|2022-05-06 18:37:50|699.72|697.32|699.72|697.32|700.34|697.94|699.63|697.23|0
1651862280000|2022-05-06 18:38:00|699.31|696.91|698.08|695.68|700.14|697.74|698.08|695.68|0
1651862290000|2022-05-06 18:38:10|698.28|695.88|699.93|697.53|699.93|697.53|698.28|695.88|0
1651862300000|2022-05-06 18:38:20|699.31|696.91|699.21|696.81|699.31|696.91|699.11|696.71|0
1651862310000|2022-05-06 18:38:30|698.9|696.5|699.93|697.53|699.93|697.53|698.9|696.5|0
1651862320000|2022-05-06 18:38:40|699.62|697.22|700.55|698.15|700.75|698.35|699.62|697.22|0
1651862330000|2022-05-06 18:38:50|700.75|698.35|700.75|698.35|700.96|698.56|700.75|698.35|0
1651862340000|2022-05-06 18:39:00|700.55|698.15|701.78|699.38|701.78|699.38|700.34|697.94|0
1651862350000|2022-05-06 18:39:10|701.99|699.59|701.37|698.97|701.99|699.59|700.96|698.56|0
1651862360000|2022-05-06 18:39:20|701.58|699.18|701.37|698.97|701.99|699.59|701.37|698.97|0
1651862370000|2022-05-06 18:39:30|701.99|699.59|700.96|698.56|701.99|699.59|700.96|698.56|0
1651862380000|2022-05-06 18:39:40|700.75|698.35|700.34|697.94|700.75|698.35|700.34|697.94|0
1651862390000|2022-05-06 18:39:50|700.96|698.56|699.72|697.32|700.96|698.56|699.72|697.32|0
1651862400000|2022-05-06 18:40:00|699.52|697.12|698.19|695.79|699.52|697.12|698.19|695.79|0
1651862410000|2022-05-06 18:40:10|698.08|695.68|696.64|694.24|698.08|695.68|696.64|694.24|0
1651862420000|2022-05-06 18:40:20|697.05|694.65|695|692.6|697.26|694.86|695|692.6|0
1651862430000|2022-05-06 18:40:30|695.41|693.01|695.52|693.12|696.02|693.62|695.41|693.01|0
1651862440000|2022-05-06 18:40:40|694.59|692.19|697.16|694.76|697.16|694.76|694.59|692.19|0
1651862450000|2022-05-06 18:40:50|696.54|694.14|696.02|693.62|696.54|694.14|695.41|693.01|0
1651862460000|2022-05-06 18:41:00|696.85|694.45|695|692.6|696.85|694.45|695|692.6|0
1651862470000|2022-05-06 18:41:10|696.02|693.62|696.64|694.24|696.64|694.24|696.02|693.62|0
1651862480000|2022-05-06 18:41:20|697.26|694.86|696.02|693.62|697.26|694.86|696.02|693.62|0
1651862490000|2022-05-06 18:41:30|696.64|694.24|696.43|694.03|697.05|694.65|696.43|694.03|0
1651862500000|2022-05-06 18:41:40|696.23|693.83|696.02|693.62|696.23|693.83|696.02|693.62|0
1651862510000|2022-05-06 18:41:50|696.43|694.03|696.23|693.83|696.43|694.03|695.41|693.01|0
1651862520000|2022-05-06 18:42:00|696.64|694.24|696.85|694.45|696.85|694.45|695.1|692.7|0
1651862530000|2022-05-06 18:42:10|697.05|694.65|696.54|694.14|697.05|694.65|696.13|693.73|0
1651862540000|2022-05-06 18:42:20|696.13|693.73|696.64|694.24|696.64|694.24|696.13|693.73|0
1651862550000|2022-05-06 18:42:30|696.43|694.03|695.41|693.01|696.64|694.24|695.41|693.01|0
1651862560000|2022-05-06 18:42:40|695.72|693.32|695.61|693.21|695.72|693.32|695.1|692.7|0
1651862570000|2022-05-06 18:42:50|695.82|693.42|695.72|693.32|695.82|693.42|695.2|692.8|0
1651862580000|2022-05-06 18:43:00|696.02|693.62|695.82|693.42|696.02|693.62|695.82|693.42|0
1651862590000|2022-05-06 18:43:10|695.41|693.01|695.82|693.42|696.02|693.62|695.41|693.01|0
1651862600000|2022-05-06 18:43:20|695.61|693.21|695.82|693.42|696.02|693.62|695.61|693.21|0
1651862610000|2022-05-06 18:43:30|696.02|693.62|696.02|693.62|696.43|694.03|696.02|693.62|0
1651862620000|2022-05-06 18:43:40|695.82|693.42|696.23|693.83|696.23|693.83|695.2|692.8|0
1651862630000|2022-05-06 18:43:50|697.05|694.65|697.46|695.06|697.98|695.58|697.05|694.65|0
1651862640000|2022-05-06 18:44:00|697.26|694.86|698.9|696.5|698.9|696.5|697.05|694.65|0
1651862650000|2022-05-06 18:44:10|698.08|695.68|698.69|696.29|698.9|696.5|698.08|695.68|0
1651862660000|2022-05-06 18:44:20|699.11|696.71|700.55|698.15|700.55|698.15|699.11|696.71|0
1651862670000|2022-05-06 18:44:30|700.34|697.94|700.75|698.35|700.75|698.35|700.34|697.94|0
1651862680000|2022-05-06 18:44:40|700.55|698.15|700.13|697.73|700.96|698.56|700.13|697.73|0
1651862690000|2022-05-06 18:44:50|700.55|698.15|700.75|698.35|701.57|699.17|700.55|698.15|0
1651862700000|2022-05-06 18:45:00|701.57|699.17|701.37|698.97|701.89|699.49|701.37|698.97|0
1651862710000|2022-05-06 18:45:10|700.55|698.15|700.24|697.84|700.55|698.15|699.93|697.53|0
1651862720000|2022-05-06 18:45:20|700.34|697.94|699.1|696.7|700.34|697.94|699.1|696.7|0
1651862730000|2022-05-06 18:45:30|699.52|697.12|700.55|698.15|700.96|698.56|699.52|697.12|0
1651862740000|2022-05-06 18:45:40|699.83|697.43|700.55|698.15|700.55|698.15|699.42|697.02|0
1651862750000|2022-05-06 18:45:50|700.34|697.94|700.75|698.35|700.96|698.56|700.34|697.94|0
1651862760000|2022-05-06 18:46:00|700.65|698.25|700.65|698.25|700.65|698.25|700.65|698.25|0
1651862770000|2022-05-06 18:46:10|700.45|698.05|699.52|697.12|700.54|698.14|699.31|696.91|0
1651862780000|2022-05-06 18:46:20|699.72|697.32|698.49|696.09|699.72|697.32|698.49|696.09|0
1651862790000|2022-05-06 18:46:30|698.69|696.29|697.46|695.06|698.69|696.29|697.46|695.06|0
1651862800000|2022-05-06 18:46:40|697.25|694.85|696.64|694.24|697.46|695.06|696.64|694.24|0
1651862810000|2022-05-06 18:46:50|696.95|694.55|696.84|694.44|697.25|694.85|696.84|694.44|0
1651862820000|2022-05-06 18:47:00|697.05|694.65|697.87|695.47|698.49|696.09|697.05|694.65|0
1651862830000|2022-05-06 18:47:10|698.28|695.88|700.13|697.73|700.13|697.73|698.28|695.88|0
1651862840000|2022-05-06 18:47:20|700.03|697.63|701.89|699.49|701.89|699.49|699.72|697.32|0
1651862850000|2022-05-06 18:47:30|701.78|699.38|701.89|699.49|702.19|699.79|701.68|699.28|0
1651862860000|2022-05-06 18:47:40|701.57|699.17|701.99|699.59|702.19|699.79|701.57|699.17|0
1651862870000|2022-05-06 18:47:50|702.19|699.79|702.3|699.9|702.3|699.9|701.78|699.38|0
1651862880000|2022-05-06 18:48:00|702.09|699.69|699.72|697.32|702.09|699.69|699.72|697.32|0
1651862890000|2022-05-06 18:48:10|698.9|696.5|698.49|696.09|698.9|696.5|697.46|695.06|0
1651862900000|2022-05-06 18:48:20|699.1|696.7|699.31|696.91|699.93|697.53|699.1|696.7|0
1651862910000|2022-05-06 18:48:30|698.9|696.5|698.9|696.5|699.52|697.12|698.9|696.5|0
1651862920000|2022-05-06 18:48:40|699.1|696.7|699.72|697.32|699.72|697.32|698.28|695.88|0
1651862930000|2022-05-06 18:48:50|699.52|697.12|698.69|696.29|699.52|697.12|698.69|696.29|0
1651862940000|2022-05-06 18:49:00|698.39|695.99|695.82|693.42|698.39|695.99|695.82|693.42|0
1651862950000|2022-05-06 18:49:10|694.18|691.78|692.95|690.55|694.18|691.78|692.95|690.55|0
1651862960000|2022-05-06 18:49:20|693.15|690.75|690.49|688.09|693.15|690.75|690.49|688.09|0
1651862970000|2022-05-06 18:49:30|690.29|687.89|690.08|687.68|690.49|688.09|690.08|687.68|0
1651862980000|2022-05-06 18:49:40|690.49|688.09|691.1|688.7|691.1|688.7|690.49|688.09|0
1651862990000|2022-05-06 18:49:50|691.01|688.61|689.67|687.27|691.1|688.7|689.67|687.27|0
1651863000000|2022-05-06 18:50:00|691.1|688.7|687.22|684.82|691.31|688.91|687.22|684.82|0
1651863010000|2022-05-06 18:50:10|686.61|684.21|685.59|683.19|686.61|684.21|685.59|683.19|0
1651863020000|2022-05-06 18:50:20|683.55|681.15|684.37|681.97|685.59|683.19|683.55|681.15|0
1651863030000|2022-05-06 18:50:30|683.76|681.36|684.16|681.76|684.16|681.76|683.35|680.95|0
1651863040000|2022-05-06 18:50:40|684.77|682.37|686.2|683.8|686.2|683.8|684.77|682.37|0
1651863050000|2022-05-06 18:50:50|686.61|684.21|686.41|684.01|686.61|684.21|685.9|683.5|0
1651863060000|2022-05-06 18:51:00|685.39|682.99|684.77|682.37|685.39|682.99|684.77|682.37|0
1651863070000|2022-05-06 18:51:10|685.39|682.99|687.43|685.03|687.63|685.23|685.39|682.99|0
1651863080000|2022-05-06 18:51:20|687.22|684.82|686.41|684.01|687.22|684.82|686.41|684.01|0
1651863090000|2022-05-06 18:51:30|687.02|684.62|686.61|684.21|687.12|684.72|686.41|684.01|0
1651863100000|2022-05-06 18:51:40|687.43|685.03|687.22|684.82|687.83|685.43|687.22|684.82|0
1651863110000|2022-05-06 18:51:50|686.61|684.21|687.63|685.23|687.83|685.43|686.61|684.21|0
1651863120000|2022-05-06 18:52:00|687.43|685.03|686.72|684.32|687.43|685.03|686.41|684.01|0
1651863130000|2022-05-06 18:52:10|687.02|684.62|686.81|684.41|687.02|684.62|686.41|684.01|0
1651863140000|2022-05-06 18:52:20|687.02|684.62|686.41|684.01|687.02|684.62|686.41|684.01|0
1651863150000|2022-05-06 18:52:30|685.79|683.39|687.02|684.62|687.74|685.34|685.79|683.39|0
1651863160000|2022-05-06 18:52:40|687.22|684.82|688.45|686.05|688.45|686.05|687.22|684.82|0
1651863170000|2022-05-06 18:52:50|688.55|686.15|687.63|685.23|688.65|686.25|687.63|685.23|0
1651863180000|2022-05-06 18:53:00|688.24|685.84|687.53|685.13|688.24|685.84|687.43|685.03|0
1651863190000|2022-05-06 18:53:10|687.63|685.23|688.14|685.74|688.24|685.84|687.63|685.23|0
1651863200000|2022-05-06 18:53:20|688.35|685.95|688.35|685.95|688.45|686.05|688.35|685.95|0
1651863210000|2022-05-06 18:53:30|688.24|685.84|689.26|686.86|689.26|686.86|688.24|685.84|0
1651863220000|2022-05-06 18:53:40|689.06|686.66|687.63|685.23|689.06|686.66|687.63|685.23|0
1651863230000|2022-05-06 18:53:50|687.42|685.02|686.61|684.21|688.04|685.64|686.4|684|0
1651863240000|2022-05-06 18:54:00|686.2|683.8|687.02|684.62|687.42|685.02|686.2|683.8|0
1651863250000|2022-05-06 18:54:10|684.98|682.58|683.86|681.46|684.98|682.58|683.35|680.95|0
1651863260000|2022-05-06 18:54:20|683.76|681.36|684.98|682.58|685.08|682.68|683.14|680.74|0
1651863270000|2022-05-06 18:54:30|684.47|682.07|683.14|680.74|685.18|682.78|683.14|680.74|0
1651863280000|2022-05-06 18:54:40|684.16|681.76|684.57|682.17|685.18|682.78|684.16|681.76|0
1651863290000|2022-05-06 18:54:50|685.18|682.78|684.06|681.66|685.18|682.78|683.96|681.56|0
1651863300000|2022-05-06 18:55:00|682.94|680.54|682.13|679.73|682.94|680.54|680.91|678.51|0
1651863310000|2022-05-06 18:55:10|681.83|679.43|681.92|679.52|681.92|679.52|681.72|679.32|0
1651863320000|2022-05-06 18:55:20|681.52|679.12|684.16|681.76|684.16|681.76|681.52|679.12|0
1651863330000|2022-05-06 18:55:30|685.38|682.98|685.79|683.39|685.79|683.39|685.38|682.98|0
1651863340000|2022-05-06 18:55:40|686.81|684.41|687.83|685.43|687.83|685.43|686.81|684.41|0
1651863350000|2022-05-06 18:55:50|687.22|684.82|687.42|685.02|687.53|685.13|687.02|684.62|0
1651863360000|2022-05-06 18:56:00|687.63|685.23|686|683.6|687.63|685.23|686|683.6|0
1651863370000|2022-05-06 18:56:10|686.4|684|685.08|682.68|686.81|684.41|685.08|682.68|0
1651863380000|2022-05-06 18:56:20|685.38|682.98|686.2|683.8|686.4|684|685.38|682.98|0
1651863390000|2022-05-06 18:56:30|687.02|684.62|688.45|686.05|689.06|686.66|687.02|684.62|0
1651863400000|2022-05-06 18:56:40|688.04|685.64|688.04|685.64|688.76|686.36|688.04|685.64|0
1651863410000|2022-05-06 18:56:50|687.42|685.02|687.02|684.62|687.42|685.02|687.02|684.62|0
1651863420000|2022-05-06 18:57:00|688.24|685.84|688.04|685.64|689.16|686.76|688.04|685.64|0
1651863430000|2022-05-06 18:57:10|687.63|685.23|686.4|684|687.63|685.23|686.31|683.91|0
1651863440000|2022-05-06 18:57:20|687.02|684.62|686.81|684.41|688.24|685.84|686.81|684.41|0
1651863450000|2022-05-06 18:57:30|686.4|684|685.79|683.39|686.61|684.21|685.69|683.29|0
1651863460000|2022-05-06 18:57:40|684.77|682.37|684.77|682.37|684.77|682.37|684.68|682.28|0
1651863470000|2022-05-06 18:57:50|684.57|682.17|683.96|681.56|684.57|682.17|682.94|680.54|0
1651863480000|2022-05-06 18:58:00|683.55|681.15|682.33|679.93|683.66|681.26|682.33|679.93|0
1651863490000|2022-05-06 18:58:10|683.14|680.74|682.74|680.34|683.14|680.74|682.53|680.13|0
1651863500000|2022-05-06 18:58:20|683.75|681.35|685.38|682.98|685.38|682.98|683.75|681.35|0
1651863510000|2022-05-06 18:58:30|684.77|682.37|684.57|682.17|684.77|682.37|684.37|681.97|0
1651863520000|2022-05-06 18:58:40|684.68|682.28|684.57|682.17|684.68|682.28|683.35|680.95|0
1651863530000|2022-05-06 18:58:50|684.68|682.28|685.38|682.98|685.38|682.98|684.57|682.17|0
1651863540000|2022-05-06 18:59:00|684.98|682.58|685.59|683.19|685.59|683.19|684.37|681.97|0
1651863550000|2022-05-06 18:59:10|685.18|682.78|685.38|682.98|686.4|684|685.18|682.78|0
1651863560000|2022-05-06 18:59:20|686|683.6|686.61|684.21|686.61|684.21|686|683.6|0
1651863570000|2022-05-06 18:59:30|686.71|684.31|690.9|688.5|690.9|688.5|686.71|684.31|0
1651863580000|2022-05-06 18:59:40|691.1|688.7|690.69|688.29|691.51|689.11|690.69|688.29|0
1651863590000|2022-05-06 18:59:50|691.1|688.7|694.58|692.18|694.58|692.18|691.1|688.7|0
1651863600000|2022-05-06 19:00:00|694.38|691.98|692.53|690.13|694.38|691.98|692.53|690.13|0
1651863610000|2022-05-06 19:00:10|691.51|689.11|697.87|695.47|697.87|695.47|691.51|689.11|0
1651863620000|2022-05-06 19:00:20|696.43|694.03|695.4|693|696.43|694.03|695.4|693|0
1651863630000|2022-05-06 19:00:30|694.38|691.98|694.99|692.59|694.99|692.59|694.38|691.98|0
1651863640000|2022-05-06 19:00:40|693.76|691.36|692.94|690.54|693.76|691.36|692.74|690.34|0
1651863650000|2022-05-06 19:00:50|693.56|691.16|693.87|691.47|693.87|691.47|693.56|691.16|0
1651863660000|2022-05-06 19:01:00|693.35|690.95|692.33|689.93|693.66|691.26|692.33|689.93|0
1651863670000|2022-05-06 19:01:10|692.53|690.13|692.33|689.93|692.53|690.13|692.12|689.72|0
1651863680000|2022-05-06 19:01:20|692.12|689.72|694.48|692.08|694.48|692.08|692.12|689.72|0
1651863690000|2022-05-06 19:01:30|694.58|692.18|695.2|692.8|695.2|692.8|694.58|692.18|0
1651863700000|2022-05-06 19:01:40|693.97|691.57|695.2|692.8|695.2|692.8|693.76|691.36|0
1651863710000|2022-05-06 19:01:50|695.61|693.21|694.58|692.18|695.61|693.21|694.58|692.18|0
1651863720000|2022-05-06 19:02:00|696.02|693.62|697.46|695.06|697.46|695.06|696.02|693.62|0
1651863730000|2022-05-06 19:02:10|698.07|695.67|696.63|694.23|698.07|695.67|696.63|694.23|0
1651863740000|2022-05-06 19:02:20|696.43|694.03|697.25|694.85|697.66|695.26|696.43|694.03|0
1651863750000|2022-05-06 19:02:30|696.43|694.03|697.05|694.65|697.46|695.06|696.43|694.03|0
1651863760000|2022-05-06 19:02:40|697.66|695.26|697.46|695.06|697.87|695.47|697.46|695.06|0
1651863770000|2022-05-06 19:02:50|697.25|694.85|697.46|695.06|697.46|695.06|697.25|694.85|0
1651863780000|2022-05-06 19:03:00|698.07|695.67|697.05|694.65|698.07|695.67|697.05|694.65|0
1651863790000|2022-05-06 19:03:10|696.02|693.62|695.72|693.32|696.63|694.23|695.72|693.32|0
1651863800000|2022-05-06 19:03:20|696.43|694.03|697.25|694.85|697.25|694.85|696.43|694.03|0
1651863810000|2022-05-06 19:03:30|696.43|694.03|695.81|693.41|696.43|694.03|695.81|693.41|0
1651863820000|2022-05-06 19:03:40|696.43|694.03|696.63|694.23|696.63|694.23|696.43|694.03|0
1651863830000|2022-05-06 19:03:50|695.81|693.41|696.43|694.03|696.43|694.03|695.81|693.41|0
1651863840000|2022-05-06 19:04:00|695.2|692.8|694.79|692.39|695.4|693|694.79|692.39|0
1651863850000|2022-05-06 19:04:10|693.76|691.36|694.17|691.77|694.38|691.98|693.76|691.36|0
1651863860000|2022-05-06 19:04:20|694.38|691.98|694.58|692.18|694.79|692.39|694.38|691.98|0
1651863870000|2022-05-06 19:04:30|694.38|691.98|694.28|691.88|694.38|691.98|694.17|691.77|0
1651863880000|2022-05-06 19:04:40|691.92|689.52|692.94|690.54|692.94|690.54|691.92|689.52|0
1651863890000|2022-05-06 19:04:50|693.15|690.75|692.12|689.72|693.15|690.75|691.82|689.42|0
1651863900000|2022-05-06 19:05:00|693.35|690.95|692.74|690.34|693.56|691.16|692.53|690.13|0
1651863910000|2022-05-06 19:05:10|691.92|689.52|691.3|688.9|691.92|689.52|690.59|688.19|0
1651863920000|2022-05-06 19:05:20|692.12|689.72|692.33|689.93|692.33|689.93|692.12|689.72|0
1651863930000|2022-05-06 19:05:30|694.07|691.67|693.97|691.57|694.07|691.67|693.35|690.95|0
1651863940000|2022-05-06 19:05:40|693.56|691.16|693.76|691.36|693.97|691.57|693.56|691.16|0
1651863950000|2022-05-06 19:05:50|693.56|691.16|696.43|694.03|696.43|694.03|693.56|691.16|0
1651863960000|2022-05-06 19:06:00|696.22|693.82|697.25|694.85|697.25|694.85|696.22|693.82|0
1651863970000|2022-05-06 19:06:10|697.66|695.26|697.46|695.06|697.66|695.26|697.46|695.06|0
1651863980000|2022-05-06 19:06:20|698.48|696.08|698.69|696.29|698.69|696.29|697.87|695.47|0
1651863990000|2022-05-06 19:06:30|698.48|696.08|700.13|697.73|700.54|698.14|698.48|696.08|0
1651864000000|2022-05-06 19:06:40|700.24|697.84|700.54|698.14|700.54|698.14|700.24|697.84|0
1651864010000|2022-05-06 19:06:50|700.33|697.93|699.31|696.91|700.33|697.93|698.8|696.4|0
1651864020000|2022-05-06 19:07:00|699.1|696.7|699.1|696.7|699.1|696.7|697.87|695.47|0
1651864030000|2022-05-06 19:07:10|698.69|696.29|699.1|696.7|699.51|697.11|698.69|696.29|0
1651864040000|2022-05-06 19:07:20|700.13|697.73|699.72|697.32|700.54|698.14|699.72|697.32|0
1651864050000|2022-05-06 19:07:30|699.51|697.11|699.51|697.11|699.92|697.52|699.51|697.11|0
1651864060000|2022-05-06 19:07:40|699.72|697.32|700.33|697.93|700.75|698.35|699.72|697.32|0
1651864070000|2022-05-06 19:07:50|699.92|697.52|699.92|697.52|700.24|697.84|699.92|697.52|0
1651864080000|2022-05-06 19:08:00|700.75|698.35|700.75|698.35|701.36|698.96|700.33|697.93|0
1651864090000|2022-05-06 19:08:10|700.95|698.55|701.98|699.58|701.98|699.58|700.75|698.35|0
1651864100000|2022-05-06 19:08:20|701.78|699.38|702.39|699.99|702.39|699.99|701.78|699.38|0
1651864110000|2022-05-06 19:08:30|702.81|700.41|702.09|699.69|702.81|700.41|702.09|699.69|0
1651864120000|2022-05-06 19:08:40|702.81|700.41|702.6|700.2|702.81|700.41|702.6|700.2|0
1651864130000|2022-05-06 19:08:50|702.81|700.41|702.39|699.99|702.81|700.41|702.39|699.99|0
1651864140000|2022-05-06 19:09:00|701.26|698.86|701.57|699.17|701.98|699.58|701.26|698.86|0
1651864150000|2022-05-06 19:09:10|702.39|699.99|702.6|700.2|702.6|700.2|702.39|699.99|0
1651864160000|2022-05-06 19:09:20|702.19|699.79|700.95|698.55|702.6|700.2|700.95|698.55|0
1651864170000|2022-05-06 19:09:30|700.65|698.25|700.95|698.55|700.95|698.55|700.33|697.93|0
1651864180000|2022-05-06 19:09:40|700.54|698.14|701.16|698.76|701.16|698.76|700.13|697.73|0
1651864190000|2022-05-06 19:09:50|701.36|698.96|700.54|698.14|701.36|698.96|700.54|698.14|0
1651864200000|2022-05-06 19:10:00|699.72|697.32|697.87|695.47|699.72|697.32|697.87|695.47|0
1651864210000|2022-05-06 19:10:10|697.66|695.26|698.07|695.67|698.07|695.67|697.66|695.26|0
1651864220000|2022-05-06 19:10:20|697.45|695.05|698.48|696.08|698.89|696.49|697.45|695.05|0
1651864230000|2022-05-06 19:10:30|696.95|694.55|697.04|694.64|697.04|694.64|696.95|694.55|0
1651864240000|2022-05-06 19:10:40|696.84|694.44|696.74|694.34|697.25|694.85|696.74|694.34|0
1651864250000|2022-05-06 19:10:50|699.21|696.81|699.3|696.9|699.3|696.9|698.89|696.49|0
1651864260000|2022-05-06 19:11:00|699.1|696.7|698.69|696.29|699.51|697.11|698.69|696.29|0
1651864270000|2022-05-06 19:11:10|698.48|696.08|700.54|698.14|700.54|698.14|698.48|696.08|0
1651864280000|2022-05-06 19:11:20|700.13|697.73|700.74|698.34|701.16|698.76|700.13|697.73|0
1651864290000|2022-05-06 19:11:30|700.95|698.55|700.33|697.93|700.95|698.55|700.33|697.93|0
1651864300000|2022-05-06 19:11:40|699.3|696.9|699.3|696.9|699.3|696.9|698.89|696.49|0
1651864310000|2022-05-06 19:11:50|699.21|696.81|697.56|695.16|699.21|696.81|697.45|695.05|0
1651864320000|2022-05-06 19:12:00|698.48|696.08|697.66|695.26|699.1|696.7|697.66|695.26|0
1651864330000|2022-05-06 19:12:10|696.22|693.82|697.97|695.57|697.97|695.57|696.22|693.82|0
1651864340000|2022-05-06 19:12:20|697.04|694.64|696.02|693.62|697.25|694.85|696.02|693.62|0
1651864350000|2022-05-06 19:12:30|697.04|694.64|697.04|694.64|697.04|694.64|696.84|694.44|0
1651864360000|2022-05-06 19:12:40|697.25|694.85|697.04|694.64|697.25|694.85|697.04|694.64|0
1651864370000|2022-05-06 19:12:50|697.15|694.75|697.04|694.64|697.25|694.85|697.04|694.64|0
1651864380000|2022-05-06 19:13:00|696.02|693.62|696.02|693.62|696.22|693.82|696.02|693.62|0
1651864390000|2022-05-06 19:13:10|694.79|692.39|695.2|692.8|695.71|693.31|694.79|692.39|0
1651864400000|2022-05-06 19:13:20|694.99|692.59|697.04|694.64|697.04|694.64|694.99|692.59|0
1651864410000|2022-05-06 19:13:30|697.66|695.26|696.22|693.82|697.66|695.26|696.22|693.82|0
1651864420000|2022-05-06 19:13:40|696.02|693.62|696.63|694.23|696.84|694.44|696.02|693.62|0
1651864430000|2022-05-06 19:13:50|697.15|694.75|696.63|694.23|697.15|694.75|696.02|693.62|0
1651864440000|2022-05-06 19:14:00|697.66|695.26|697.66|695.26|697.66|695.26|696.12|693.72|0
1651864450000|2022-05-06 19:14:10|698.48|696.08|698.07|695.67|698.89|696.49|698.07|695.67|0
1651864460000|2022-05-06 19:14:20|698.18|695.78|697.86|695.46|698.18|695.78|697.45|695.05|0
1651864470000|2022-05-06 19:14:30|698.07|695.67|699.3|696.9|699.3|696.9|698.07|695.67|0
1651864480000|2022-05-06 19:14:40|700.54|698.14|700.54|698.14|700.54|698.14|700.33|697.93|0
1651864490000|2022-05-06 19:14:50|699.3|696.9|700.54|698.14|700.54|698.14|699.3|696.9|0
1651864500000|2022-05-06 19:15:00|700.33|697.93|699.41|697.01|700.33|697.93|699.41|697.01|0
1651864510000|2022-05-06 19:15:10|699.3|696.9|697.86|695.46|699.3|696.9|697.86|695.46|0
1651864520000|2022-05-06 19:15:20|697.56|695.16|697.25|694.85|697.56|695.16|696.63|694.23|0
1651864530000|2022-05-06 19:15:30|697.86|695.46|698.59|696.19|698.59|696.19|697.86|695.46|0
1651864540000|2022-05-06 19:15:40|699.3|696.9|700.13|697.73|700.13|697.73|699.3|696.9|0
1651864550000|2022-05-06 19:15:50|700.54|698.14|699.3|696.9|700.54|698.14|699.3|696.9|0
1651864560000|2022-05-06 19:16:00|699.51|697.11|698.89|696.49|699.51|697.11|698.28|695.88|0
1651864570000|2022-05-06 19:16:10|698.69|696.29|698.89|696.49|698.89|696.49|698.69|696.29|0
1651864580000|2022-05-06 19:16:20|698.48|696.08|698.07|695.67|698.48|696.08|698.07|695.67|0
1651864590000|2022-05-06 19:16:30|698.48|696.08|697.86|695.46|698.48|696.08|697.56|695.16|0
1651864600000|2022-05-06 19:16:40|698.07|695.67|699.3|696.9|699.3|696.9|698.07|695.67|0
1651864610000|2022-05-06 19:16:50|699.92|697.52|700.33|697.93|700.54|698.14|699.92|697.52|0
1651864620000|2022-05-06 19:17:00|700.54|698.14|701.36|698.96|701.36|698.96|700.54|698.14|0
1651864630000|2022-05-06 19:17:10|701.16|698.76|700.33|697.93|701.16|698.76|700.33|697.93|0
1651864640000|2022-05-06 19:17:20|699.71|697.31|697.45|695.05|699.71|697.31|697.45|695.05|0
1651864650000|2022-05-06 19:17:30|698.07|695.67|700.13|697.73|700.13|697.73|697.86|695.46|0
1651864660000|2022-05-06 19:17:40|700.33|697.93|700.95|698.55|700.95|698.55|700.33|697.93|0
1651864670000|2022-05-06 19:17:50|700.54|698.14|701.36|698.96|701.36|698.96|700.54|698.14|0
1651864680000|2022-05-06 19:18:00|700.95|698.55|701.36|698.96|701.36|698.96|700.95|698.55|0
1651864690000|2022-05-06 19:18:10|701.15|698.75|701.15|698.75|701.36|698.96|701.15|698.75|0
1651864700000|2022-05-06 19:18:20|701.36|698.96|701.36|698.96|701.36|698.96|701.15|698.75|0
1651864710000|2022-05-06 19:18:30|700.95|698.55|701.15|698.75|701.15|698.75|699.92|697.52|0
1651864720000|2022-05-06 19:18:40|703.42|701.02|703.83|701.43|704.25|701.85|703.42|701.02|0
1651864730000|2022-05-06 19:18:50|701.15|698.75|700.95|698.55|701.15|698.75|700.33|697.93|0
1651864740000|2022-05-06 19:19:00|702.6|700.2|698.59|696.19|702.6|700.2|698.59|696.19|0
1651864750000|2022-05-06 19:19:10|697.86|695.46|698.18|695.78|698.18|695.78|696.63|694.23|0
1651864760000|2022-05-06 19:19:20|698.89|696.49|698.18|695.78|699|696.6|698.18|695.78|0
1651864770000|2022-05-06 19:19:30|698.89|696.49|698.69|696.29|699|696.6|698.27|695.87|0
1651864780000|2022-05-06 19:19:40|698.89|696.49|697.45|695.05|698.89|696.49|697.45|695.05|0
1651864790000|2022-05-06 19:19:50|697.97|695.57|697.35|694.95|697.97|695.57|697.35|694.95|0
1651864800000|2022-05-06 19:20:00|698.48|696.08|699.51|697.11|699.92|697.52|698.07|695.67|0
1651864810000|2022-05-06 19:20:10|698.59|696.19|699.51|697.11|699.51|697.11|698.59|696.19|0
1651864820000|2022-05-06 19:20:20|700.33|697.93|700.33|697.93|700.33|697.93|700.13|697.73|0
1651864830000|2022-05-06 19:20:30|700.74|698.34|701.15|698.75|701.15|698.75|700.54|698.14|0
1651864840000|2022-05-06 19:20:40|700.74|698.34|701.15|698.75|701.15|698.75|700.74|698.34|0
1651864850000|2022-05-06 19:20:50|701.98|699.58|702.8|700.4|702.8|700.4|701.98|699.58|0
1651864860000|2022-05-06 19:21:00|703.01|700.61|701.36|698.96|703.01|700.61|701.36|698.96|0
1651864870000|2022-05-06 19:21:10|703.21|700.81|702.8|700.4|703.21|700.81|702.8|700.4|0
1651864880000|2022-05-06 19:21:20|702.91|700.51|703.32|700.92|703.32|700.92|702.91|700.51|0
1651864890000|2022-05-06 19:21:30|703.42|701.02|705.07|702.67|705.07|702.67|703.42|701.02|0
1651864900000|2022-05-06 19:21:40|705.48|703.08|704.97|702.57|705.48|703.08|704.97|702.57|0
1651864910000|2022-05-06 19:21:50|704.45|702.05|703.21|700.81|704.45|702.05|703.21|700.81|0
1651864920000|2022-05-06 19:22:00|703.01|700.61|701.98|699.58|703.01|700.61|701.77|699.37|0
1651864930000|2022-05-06 19:22:10|701.77|699.37|702.18|699.78|702.18|699.78|701.77|699.37|0
1651864940000|2022-05-06 19:22:20|701.77|699.37|704.04|701.64|704.04|701.64|701.77|699.37|0
1651864950000|2022-05-06 19:22:30|704.25|701.85|704.04|701.64|704.66|702.26|704.04|701.64|0
1651864960000|2022-05-06 19:22:40|703.42|701.02|703.12|700.72|703.42|701.02|703.12|700.72|0
1651864970000|2022-05-06 19:22:50|703.01|700.61|703.63|701.23|703.83|701.43|703.01|700.61|0
1651864980000|2022-05-06 19:23:00|702.8|700.4|703.21|700.81|703.21|700.81|702.8|700.4|0
1651864990000|2022-05-06 19:23:10|704.15|701.75|703.83|701.43|704.15|701.75|703.83|701.43|0
1651865000000|2022-05-06 19:23:20|703.63|701.23|704.25|701.85|704.25|701.85|703.63|701.23|0
1651865010000|2022-05-06 19:23:30|703.42|701.02|703.83|701.43|703.83|701.43|703.42|701.02|0
1651865020000|2022-05-06 19:23:40|704.04|701.64|704.66|702.26|704.66|702.26|704.04|701.64|0
1651865030000|2022-05-06 19:23:50|704.86|702.46|704.45|702.05|704.86|702.46|704.45|702.05|0
1651865040000|2022-05-06 19:24:00|704.97|702.57|705.07|702.67|705.07|702.67|704.86|702.46|0
1651865050000|2022-05-06 19:24:10|705.28|702.88|705.48|703.08|705.48|703.08|705.07|702.67|0
1651865060000|2022-05-06 19:24:20|705.28|702.88|705.07|702.67|705.48|703.08|705.07|702.67|0
1651865070000|2022-05-06 19:24:30|704.86|702.46|705.07|702.67|705.07|702.67|704.77|702.37|0
1651865080000|2022-05-06 19:24:40|705.28|702.88|705.28|702.88|705.48|703.08|705.07|702.67|0
1651865090000|2022-05-06 19:24:50|705.48|703.08|704.86|702.46|705.48|703.08|704.86|702.46|0
1651865100000|2022-05-06 19:25:00|704.25|701.85|703.01|700.61|704.25|701.85|703.01|700.61|0
1651865110000|2022-05-06 19:25:10|703.42|701.02|706.1|703.7|706.1|703.7|703.21|700.81|0
1651865120000|2022-05-06 19:25:20|705.28|702.88|704.66|702.26|705.28|702.88|704.66|702.26|0
1651865130000|2022-05-06 19:25:30|704.25|701.85|704.77|702.37|704.77|702.37|704.25|701.85|0
1651865140000|2022-05-06 19:25:40|704.45|702.05|703.94|701.54|704.45|702.05|703.94|701.54|0
1651865150000|2022-05-06 19:25:50|703.21|700.81|703.63|701.23|703.63|701.23|701.77|699.37|0
1651865160000|2022-05-06 19:26:00|705.48|703.08|705.07|702.67|705.48|703.08|705.07|702.67|0
1651865170000|2022-05-06 19:26:10|705.38|702.98|705.9|703.5|706.72|704.32|705.38|702.98|0
1651865180000|2022-05-06 19:26:20|705.07|702.67|704.86|702.46|705.07|702.67|704.86|702.46|0
1651865190000|2022-05-06 19:26:30|703.83|701.43|704.04|701.64|704.04|701.64|703.83|701.43|0
1651865200000|2022-05-06 19:26:40|703.63|701.23|703.01|700.61|703.83|701.43|703.01|700.61|0
1651865210000|2022-05-06 19:26:50|702.8|700.4|702.8|700.4|702.8|700.4|702.5|700.1|0
1651865220000|2022-05-06 19:27:00|702.39|699.99|703.01|700.61|703.01|700.61|702.39|699.99|0
1651865230000|2022-05-06 19:27:10|703.63|701.23|703.63|701.23|704.04|701.64|703.63|701.23|0
1651865240000|2022-05-06 19:27:20|703.42|701.02|704.04|701.64|704.24|701.84|703.42|701.02|0
1651865250000|2022-05-06 19:27:30|704.24|701.84|703.01|700.61|704.24|701.84|703.01|700.61|0
1651865260000|2022-05-06 19:27:40|702.18|699.78|702.18|699.78|702.39|699.99|702.18|699.78|0
1651865270000|2022-05-06 19:27:50|701.15|698.75|699.92|697.52|701.15|698.75|699.92|697.52|0
1651865280000|2022-05-06 19:28:00|699.71|697.31|696.83|694.43|699.71|697.31|696.83|694.43|0
1651865290000|2022-05-06 19:28:10|698.07|695.67|697.04|694.64|698.07|695.67|697.04|694.64|0
1651865300000|2022-05-06 19:28:20|697.35|694.95|695.6|693.2|697.35|694.95|695.6|693.2|0
1651865310000|2022-05-06 19:28:30|696.83|694.43|696.74|694.34|697.24|694.84|696.63|694.23|0
1651865320000|2022-05-06 19:28:40|696.63|694.23|695.6|693.2|696.63|694.23|695.6|693.2|0
1651865330000|2022-05-06 19:28:50|694.17|691.77|694.58|692.18|694.78|692.38|694.17|691.77|0
1651865340000|2022-05-06 19:29:00|695.19|692.79|695.3|692.9|696.01|693.61|695.19|692.79|0
1651865350000|2022-05-06 19:29:10|696.01|693.61|694.78|692.38|696.01|693.61|694.78|692.38|0
1651865360000|2022-05-06 19:29:20|694.99|692.59|696.01|693.61|696.01|693.61|694.58|692.18|0
1651865370000|2022-05-06 19:29:30|695.71|693.31|695.4|693|695.71|693.31|695.4|693|0
1651865380000|2022-05-06 19:29:40|696.42|694.02|696.01|693.61|696.63|694.23|696.01|693.61|0
1651865390000|2022-05-06 19:29:50|695.91|693.51|696.83|694.43|696.83|694.43|695.91|693.51|0
1651865400000|2022-05-06 19:30:00|696.53|694.13|696.22|693.82|697.04|694.64|696.22|693.82|0
1651865410000|2022-05-06 19:30:10|695.6|693.2|692.12|689.72|695.6|693.2|692.12|689.72|0
1651865420000|2022-05-06 19:30:20|692.84|690.44|692.32|689.92|692.84|690.44|692.22|689.82|0
1651865430000|2022-05-06 19:30:30|689.66|687.26|692.32|689.92|692.32|689.92|689.66|687.26|0
1651865440000|2022-05-06 19:30:40|692.94|690.54|693.14|690.74|693.14|690.74|692.32|689.92|0
1651865450000|2022-05-06 19:30:50|692.94|690.54|692.73|690.33|693.35|690.95|692.73|690.33|0
1651865460000|2022-05-06 19:31:00|691.91|689.51|691.3|688.9|691.91|689.51|691.3|688.9|0
1651865470000|2022-05-06 19:31:10|691.4|689|690.89|688.49|691.4|689|690.68|688.28|0
1651865480000|2022-05-06 19:31:20|690.07|687.67|688.84|686.44|690.07|687.67|688.23|685.83|0
1651865490000|2022-05-06 19:31:30|688.13|685.73|688.44|686.04|688.44|686.04|688.03|685.63|0
1651865500000|2022-05-06 19:31:40|688.03|685.63|687.93|685.53|688.03|685.63|687.52|685.12|0
1651865510000|2022-05-06 19:31:50|688.84|686.44|688.44|686.04|688.84|686.44|688.23|685.83|0
1651865520000|2022-05-06 19:32:00|688.84|686.44|687.42|685.02|688.84|686.44|687.01|684.61|0
1651865530000|2022-05-06 19:32:10|688.44|686.04|688.34|685.94|688.44|686.04|688.34|685.94|0
1651865540000|2022-05-06 19:32:20|688.44|686.04|688.44|686.04|688.44|686.04|688.03|685.63|0
1651865550000|2022-05-06 19:32:30|690.48|688.08|690.68|688.28|690.89|688.49|690.28|687.88|0
1651865560000|2022-05-06 19:32:40|692.12|689.72|692.94|690.54|692.94|690.54|692.12|689.72|0
1651865570000|2022-05-06 19:32:50|694.48|692.08|693.96|691.56|694.48|692.08|693.25|690.85|0
1651865580000|2022-05-06 19:33:00|692.94|690.54|692.94|690.54|693.25|690.85|692.94|690.54|0
1651865590000|2022-05-06 19:33:10|691.71|689.31|691.91|689.51|692.53|690.13|691.71|689.31|0
1651865600000|2022-05-06 19:33:20|691.81|689.41|691.3|688.9|691.81|689.41|690.48|688.08|0
1651865610000|2022-05-06 19:33:30|692.32|689.92|690.68|688.28|692.32|689.92|690.68|688.28|0
1651865620000|2022-05-06 19:33:40|691.3|688.9|690.89|688.49|691.3|688.9|690.89|688.49|0
1651865630000|2022-05-06 19:33:50|691.09|688.69|691.5|689.1|691.71|689.31|691.09|688.69|0
1651865640000|2022-05-06 19:34:00|690.89|688.49|690.48|688.08|690.89|688.49|690.48|688.08|0
1651865650000|2022-05-06 19:34:10|690.07|687.67|689.66|687.26|690.07|687.67|689.05|686.65|0
1651865660000|2022-05-06 19:34:20|689.25|686.85|688.84|686.44|689.25|686.85|688.44|686.04|0
1651865670000|2022-05-06 19:34:30|688.64|686.24|688.44|686.04|689.87|687.47|688.44|686.04|0
1651865680000|2022-05-06 19:34:40|688.64|686.24|689.05|686.65|689.46|687.06|688.64|686.24|0
1651865690000|2022-05-06 19:34:50|689.56|687.16|688.84|686.44|689.56|687.16|688.84|686.44|0
1651865700000|2022-05-06 19:35:00|688.03|685.63|686.19|683.79|688.23|685.83|686.19|683.79|0
1651865710000|2022-05-06 19:35:10|686.6|684.2|688.23|685.83|688.23|685.83|686.6|684.2|0
1651865720000|2022-05-06 19:35:20|687.82|685.42|687.82|685.42|687.82|685.42|686.19|683.79|0
1651865730000|2022-05-06 19:35:30|687.52|685.12|684.05|681.65|687.62|685.22|684.05|681.65|0
1651865740000|2022-05-06 19:35:40|684.36|681.96|683.85|681.45|684.36|681.96|683.85|681.45|0
1651865750000|2022-05-06 19:35:50|683.34|680.94|685.07|682.67|685.07|682.67|683.34|680.94|0
1651865760000|2022-05-06 19:36:00|685.37|682.97|686.7|684.3|688.23|685.83|685.37|682.97|0
1651865770000|2022-05-06 19:36:10|685.37|682.97|684.56|682.16|685.37|682.97|683.34|680.94|0
1651865780000|2022-05-06 19:36:20|684.97|682.57|684.36|681.96|685.17|682.77|684.36|681.96|0
1651865790000|2022-05-06 19:36:30|684.76|682.36|685.17|682.77|685.17|682.77|684.05|681.65|0
1651865800000|2022-05-06 19:36:40|685.58|683.18|685.78|683.38|685.78|683.38|685.58|683.18|0
1651865810000|2022-05-06 19:36:50|685.58|683.18|684.76|682.36|685.58|683.18|684.76|682.36|0
1651865820000|2022-05-06 19:37:00|682.73|680.33|681.91|679.51|682.73|680.33|681.91|679.51|0
1651865830000|2022-05-06 19:37:10|682.32|679.92|680.49|678.09|682.52|680.12|680.49|678.09|0
1651865840000|2022-05-06 19:37:20|680.08|677.68|681.1|678.7|681.1|678.7|679.88|677.48|0
1651865850000|2022-05-06 19:37:30|681.3|678.9|681.3|678.9|681.3|678.9|680.9|678.5|0
1651865860000|2022-05-06 19:37:40|681.91|679.51|680.9|678.5|681.91|679.51|680.49|678.09|0
1651865870000|2022-05-06 19:37:50|680.49|678.09|680.29|677.89|680.49|678.09|680.08|677.68|0
1651865880000|2022-05-06 19:38:00|678.26|675.86|677.85|675.45|678.57|676.17|677.85|675.45|0
1651865890000|2022-05-06 19:38:10|676.64|674.24|676.03|673.63|676.64|674.24|676.03|673.63|0
1651865900000|2022-05-06 19:38:20|674|671.6|675.62|673.22|675.62|673.22|674|671.6|0
1651865910000|2022-05-06 19:38:30|674.41|672.01|672.69|670.29|674.41|672.01|671.58|669.18|0
1651865920000|2022-05-06 19:38:40|672.59|670.19|672.59|670.19|672.79|670.39|672.39|669.99|0
1651865930000|2022-05-06 19:38:50|672.79|670.39|671.78|669.38|672.79|670.39|671.78|669.38|0
1651865940000|2022-05-06 19:39:00|671.17|668.77|671.58|669.18|671.58|669.18|670.17|667.77|0
1651865950000|2022-05-06 19:39:10|672.18|669.78|671.78|669.38|674.31|671.91|671.78|669.38|0
1651865960000|2022-05-06 19:39:20|672.99|670.59|672.79|670.39|674.61|672.21|672.79|670.39|0
1651865970000|2022-05-06 19:39:30|672.9|670.5|671.98|669.58|674|671.6|671.98|669.58|0
1651865980000|2022-05-06 19:39:40|672.39|669.99|673.6|671.2|673.6|671.2|672.39|669.99|0
1651865990000|2022-05-06 19:39:50|672.59|670.19|670.17|667.77|672.59|670.19|669.56|667.16|0
1651866000000|2022-05-06 19:40:00|669.67|667.27|670.57|668.17|670.57|668.17|669.67|667.27|0
1651866010000|2022-05-06 19:40:10|671.38|668.98|670.07|667.67|671.98|669.58|670.07|667.67|0
1651866020000|2022-05-06 19:40:20|670.97|668.57|670.17|667.77|670.97|668.57|669.56|667.16|0
1651866030000|2022-05-06 19:40:30|670.37|667.97|668.35|665.95|670.37|667.97|668.35|665.95|0
1651866040000|2022-05-06 19:40:40|668.55|666.15|669.76|667.36|669.76|667.36|668.55|666.15|0
1651866050000|2022-05-06 19:40:50|669.96|667.56|670.97|668.57|671.48|669.08|669.96|667.56|0
1651866060000|2022-05-06 19:41:00|672.99|670.59|673.6|671.2|673.8|671.4|672.99|670.59|0
1651866070000|2022-05-06 19:41:10|674|671.6|674.61|672.21|674.61|672.21|674|671.6|0
1651866080000|2022-05-06 19:41:20|675.01|672.61|672.79|670.39|675.01|672.61|672.79|670.39|0
1651866090000|2022-05-06 19:41:30|671.58|669.18|672.59|670.19|672.59|670.19|671.58|669.18|0
1651866100000|2022-05-06 19:41:40|673.3|670.9|672.9|670.5|673.3|670.9|672.79|670.39|0
1651866110000|2022-05-06 19:41:50|673.4|671|672.18|669.78|673.6|671.2|672.18|669.78|0
1651866120000|2022-05-06 19:42:00|671.48|669.08|672.29|669.89|672.39|669.99|671.48|669.08|0
1651866130000|2022-05-06 19:42:10|673.8|671.4|671.38|668.98|673.8|671.4|671.38|668.98|0
1651866140000|2022-05-06 19:42:20|671.98|669.58|674|671.6|674|671.6|671.98|669.58|0
1651866150000|2022-05-06 19:42:30|673.8|671.4|672.99|670.59|673.8|671.4|672.99|670.59|0
1651866160000|2022-05-06 19:42:40|672.49|670.09|672.79|670.39|672.99|670.59|672.49|670.09|0
1651866170000|2022-05-06 19:42:50|674.21|671.81|674.21|671.81|674.41|672.01|674|671.6|0
1651866180000|2022-05-06 19:43:00|674.41|672.01|676.03|673.63|676.03|673.63|674.41|672.01|0
1651866190000|2022-05-06 19:43:10|675.62|673.22|677.04|674.64|677.04|674.64|675.62|673.22|0
1651866200000|2022-05-06 19:43:20|675.62|673.22|676.74|674.34|676.84|674.44|675.62|673.22|0
1651866210000|2022-05-06 19:43:30|676.43|674.03|677.04|674.64|677.04|674.64|676.23|673.83|0
1651866220000|2022-05-06 19:43:40|676.63|674.23|676.84|674.44|678.16|675.76|676.43|674.03|0
1651866230000|2022-05-06 19:43:50|676.94|674.54|674.81|672.41|676.94|674.54|674.71|672.31|0
1651866240000|2022-05-06 19:44:00|675.82|673.42|675.22|672.82|676.23|673.83|675.22|672.82|0
1651866250000|2022-05-06 19:44:10|675.01|672.61|674.61|672.21|675.01|672.61|673.5|671.1|0
1651866260000|2022-05-06 19:44:20|674|671.6|672.18|669.78|674|671.6|672.18|669.78|0
1651866270000|2022-05-06 19:44:30|671.78|669.38|673.6|671.2|673.6|671.2|671.78|669.38|0
1651866280000|2022-05-06 19:44:40|673.4|671|674|671.6|674|671.6|673.3|670.9|0
1651866290000|2022-05-06 19:44:50|675.01|672.61|676.63|674.23|676.84|674.44|675.01|672.61|0
1651866300000|2022-05-06 19:45:00|675.62|673.22|675.82|673.42|675.82|673.42|675.01|672.61|0
1651866310000|2022-05-06 19:45:10|676.23|673.83|678.46|676.06|678.46|676.06|676.23|673.83|0
1651866320000|2022-05-06 19:45:20|679.07|676.67|678.77|676.37|679.47|677.07|678.77|676.37|0
1651866330000|2022-05-06 19:45:30|677.65|675.25|679.27|676.87|679.27|676.87|677.65|675.25|0
1651866340000|2022-05-06 19:45:40|678.05|675.65|678.05|675.65|678.05|675.65|677.44|675.04|0
1651866350000|2022-05-06 19:45:50|677.85|675.45|677.04|674.64|677.85|675.45|676.03|673.63|0
1651866360000|2022-05-06 19:46:00|677.44|675.04|673.8|671.4|677.44|675.04|673.8|671.4|0
1651866370000|2022-05-06 19:46:10|673.4|671|672.29|669.89|673.4|671|672.29|669.89|0
1651866380000|2022-05-06 19:46:20|671.98|669.58|669.16|666.76|671.98|669.58|669.16|666.76|0
1651866390000|2022-05-06 19:46:30|669.26|666.86|668.55|666.15|669.26|666.86|667.45|665.05|0
1651866400000|2022-05-06 19:46:40|668.35|665.95|670.16|667.76|670.16|667.76|667.14|664.74|0
1651866410000|2022-05-06 19:46:50|670.37|667.97|669.76|667.36|670.37|667.97|669.76|667.36|0
1651866420000|2022-05-06 19:47:00|669.56|667.16|670.77|668.37|671.58|669.18|669.56|667.16|0
1651866430000|2022-05-06 19:47:10|669.36|666.96|669.36|666.96|671.08|668.68|669.36|666.96|0
1651866440000|2022-05-06 19:47:20|668.86|666.46|669.96|667.56|669.96|667.56|668.86|666.46|0
1651866450000|2022-05-06 19:47:30|670.27|667.87|671.58|669.18|671.58|669.18|670.27|667.87|0
1651866460000|2022-05-06 19:47:40|670.97|668.57|668.95|666.55|670.97|668.57|668.95|666.55|0
1651866470000|2022-05-06 19:47:50|670.57|668.17|668.55|666.15|670.77|668.37|668.55|666.15|0
1651866480000|2022-05-06 19:48:00|668.05|665.65|668.05|665.65|668.75|666.35|668.05|665.65|0
1651866490000|2022-05-06 19:48:10|668.15|665.75|666.13|663.73|668.15|665.75|665.93|663.53|0
1651866500000|2022-05-06 19:48:20|665.93|663.53|666.34|663.94|666.34|663.94|665.73|663.33|0
1651866510000|2022-05-06 19:48:30|665.43|663.03|665.53|663.13|665.73|663.33|665.43|663.03|0
1651866520000|2022-05-06 19:48:40|665.33|662.93|665.13|662.73|665.33|662.93|664.93|662.53|0
1651866530000|2022-05-06 19:48:50|665.33|662.93|665.93|663.53|666.84|664.44|665.33|662.93|0
1651866540000|2022-05-06 19:49:00|664.73|662.33|665.13|662.73|665.33|662.93|664.33|661.93|0
1651866550000|2022-05-06 19:49:10|664.73|662.33|666.34|663.94|666.34|663.94|664.73|662.33|0
1651866560000|2022-05-06 19:49:20|666.13|663.73|667.54|665.14|667.54|665.14|666.13|663.73|0
1651866570000|2022-05-06 19:49:30|669.76|667.36|670.36|667.96|670.77|668.37|669.76|667.36|0
1651866580000|2022-05-06 19:49:40|670.67|668.27|669.96|667.56|670.67|668.27|669.76|667.36|0
1651866590000|2022-05-06 19:49:50|669.15|666.75|668.75|666.35|669.15|666.75|667.95|665.55|0
1651866600000|2022-05-06 19:50:00|665.93|663.53|665.13|662.73|666.64|664.24|665.13|662.73|0
1651866610000|2022-05-06 19:50:10|666.94|664.54|665.53|663.13|666.94|664.54|665.53|663.13|0
1651866620000|2022-05-06 19:50:20|664.43|662.03|662.12|659.72|664.43|662.03|662.12|659.72|0
1651866630000|2022-05-06 19:50:30|661.72|659.32|662.72|660.32|662.72|660.32|661.02|658.62|0
1651866640000|2022-05-06 19:50:40|663.83|661.43|664.03|661.63|664.43|662.03|663.72|661.32|0
1651866650000|2022-05-06 19:50:50|665.93|663.53|665.33|662.93|666.24|663.84|665.33|662.93|0
1651866660000|2022-05-06 19:51:00|665.03|662.63|665.23|662.83|665.64|663.24|664.73|662.33|0
1651866670000|2022-05-06 19:51:10|665.84|663.44|664.73|662.33|665.84|663.44|664.73|662.33|0
1651866680000|2022-05-06 19:51:20|664.93|662.53|667.74|665.34|667.74|665.34|664.93|662.53|0
1651866690000|2022-05-06 19:51:30|667.54|665.14|670.67|668.27|670.67|668.27|667.54|665.14|0
1651866700000|2022-05-06 19:51:40|670.77|668.37|670.16|667.76|670.97|668.57|670.16|667.76|0
1651866710000|2022-05-06 19:51:50|669.96|667.56|670.57|668.17|670.87|668.47|669.96|667.56|0
1651866720000|2022-05-06 19:52:00|671.58|669.18|671.58|669.18|672.18|669.78|670.97|668.57|0
1651866730000|2022-05-06 19:52:10|672.18|669.78|670.36|667.96|672.18|669.78|670.36|667.96|0
1651866740000|2022-05-06 19:52:20|671.78|669.38|671.78|669.38|671.98|669.58|671.78|669.38|0
1651866750000|2022-05-06 19:52:30|671.17|668.77|670.57|668.17|671.17|668.77|669.96|667.56|0
1651866760000|2022-05-06 19:52:40|670.77|668.37|671.28|668.88|671.28|668.88|670.77|668.37|0
1651866770000|2022-05-06 19:52:50|671.68|669.28|671.37|668.97|671.78|669.38|671.37|668.97|0
1651866780000|2022-05-06 19:53:00|670.57|668.17|672.79|670.39|672.79|670.39|670.57|668.17|0
1651866790000|2022-05-06 19:53:10|672.38|669.98|672.59|670.19|672.59|670.19|672.38|669.98|0
1651866800000|2022-05-06 19:53:20|672.29|669.89|671.58|669.18|672.29|669.89|671.07|668.67|0
1651866810000|2022-05-06 19:53:30|671.17|668.77|670.77|668.37|671.17|668.77|670.77|668.37|0
1651866820000|2022-05-06 19:53:40|670.36|667.96|671.17|668.77|671.17|668.77|670.36|667.96|0
1651866830000|2022-05-06 19:53:50|671.37|668.97|672.18|669.78|672.18|669.78|671.37|668.97|0
1651866840000|2022-05-06 19:54:00|671.57|669.17|671.78|669.38|671.78|669.38|671.57|669.17|0
1651866850000|2022-05-06 19:54:10|671.88|669.48|671.37|668.97|672.08|669.68|671.17|668.77|0
1651866860000|2022-05-06 19:54:20|671.98|669.58|670.97|668.57|671.98|669.58|670.97|668.57|0
1651866870000|2022-05-06 19:54:30|671.17|668.77|670.16|667.76|671.17|668.77|670.16|667.76|0
1651866880000|2022-05-06 19:54:40|670.87|668.47|671.78|669.38|672.58|670.18|670.87|668.47|0
1651866890000|2022-05-06 19:54:50|672.99|670.59|673.19|670.79|673.19|670.79|671.37|668.97|0
1651866900000|2022-05-06 19:55:00|673.7|671.3|672.38|669.98|673.7|671.3|672.38|669.98|0
1651866910000|2022-05-06 19:55:10|673.39|670.99|677.04|674.64|677.04|674.64|673.39|670.99|0
1651866920000|2022-05-06 19:55:20|677.64|675.24|677.24|674.84|677.64|675.24|677.04|674.64|0
1651866930000|2022-05-06 19:55:30|676.74|674.34|676.02|673.62|676.74|674.34|675.62|673.22|0
1651866940000|2022-05-06 19:55:40|676.63|674.23|676.63|674.23|677.14|674.74|676.63|674.23|0
1651866950000|2022-05-06 19:55:50|675.01|672.61|674.4|672|675.01|672.61|674|671.6|0
1651866960000|2022-05-06 19:56:00|674.2|671.8|675.52|673.12|675.52|673.12|674.1|671.7|0
1651866970000|2022-05-06 19:56:10|675.42|673.02|675.01|672.61|675.42|673.02|675.01|672.61|0
1651866980000|2022-05-06 19:56:20|676.23|673.83|676.02|673.62|676.23|673.83|676.02|673.62|0
1651866990000|2022-05-06 19:56:30|675.93|673.53|674.61|672.21|676.02|673.62|674.61|672.21|0
1651867000000|2022-05-06 19:56:40|674.4|672|674|671.6|674.61|672.21|674|671.6|0
1651867010000|2022-05-06 19:56:50|673.39|670.99|675.21|672.81|675.21|672.81|673.39|670.99|0
1651867020000|2022-05-06 19:57:00|675.32|672.92|675.82|673.42|675.82|673.42|675.32|672.92|0
1651867030000|2022-05-06 19:57:10|676.02|673.62|675.21|672.81|676.02|673.62|675.21|672.81|0
1651867040000|2022-05-06 19:57:20|675.01|672.61|673.19|670.79|675.01|672.61|672.79|670.39|0
1651867050000|2022-05-06 19:57:30|672.99|670.59|673.59|671.19|673.59|671.19|672.99|670.59|0
1651867060000|2022-05-06 19:57:40|673.5|671.1|672.58|670.18|673.5|671.1|672.58|670.18|0
1651867070000|2022-05-06 19:57:50|672.38|669.98|672.99|670.59|672.99|670.59|672.38|669.98|0
1651867080000|2022-05-06 19:58:00|672.58|670.18|672.79|670.39|674.2|671.8|672.58|670.18|0
1651867090000|2022-05-06 19:58:10|673.39|670.99|674.4|672|674.4|672|672.58|670.18|0
1651867100000|2022-05-06 19:58:20|673.39|670.99|672.58|670.18|673.39|670.99|672.58|670.18|0
1651867110000|2022-05-06 19:58:30|672.79|670.39|673.39|670.99|673.8|671.4|672.79|670.39|0
1651867120000|2022-05-06 19:58:40|671.78|669.38|671.78|669.38|671.78|669.38|671.78|669.38|0
1651867130000|2022-05-06 19:58:50|670.97|668.57|672.58|670.18|672.58|670.18|670.97|668.57|0
1651867140000|2022-05-06 19:59:00|672.99|670.59|672.58|670.18|672.99|670.59|672.58|670.18|0
1651867150000|2022-05-06 19:59:10|673.8|671.4|672.58|670.18|673.9|671.5|672.58|670.18|0
1651867160000|2022-05-06 19:59:20|672.49|670.09|671.78|669.38|672.99|670.59|671.78|669.38|0
1651867170000|2022-05-06 19:59:30|672.18|669.78|673.8|671.4|673.8|671.4|672.18|669.78|0
1651867180000|2022-05-06 19:59:40|673.9|671.5|674|671.6|674.61|672.21|673.9|671.5|0
1651867190000|2022-05-06 19:59:50|673.59|671.19|673.39|670.99|673.8|671.4|672.99|670.59|0
1651867200000|2022-05-06 20:00:00|674.61|672.21|676.22|673.82|676.22|673.82|674.61|672.21|0
1651867210000|2022-05-06 20:00:10|676.43|674.03|676.13|673.73|676.43|674.03|676.13|673.73|0
1651867220000|2022-05-06 20:00:20|676.63|674.23|675.01|672.61|676.63|674.23|675.01|672.61|0
1651867230000|2022-05-06 20:00:30|675.82|673.42|675.41|673.01|675.82|673.42|675.21|672.81|0
1651867240000|2022-05-06 20:00:40|675.01|672.61|676.02|673.62|676.02|673.62|675.01|672.61|0
1651867250000|2022-05-06 20:00:50|676.22|673.82|676.22|673.82|676.22|673.82|675.82|673.42|0
1651867260000|2022-05-06 20:01:00|676.43|674.03|677.04|674.64|677.34|674.94|676.43|674.03|0
1651867270000|2022-05-06 20:01:10|677.85|675.45|677.64|675.24|677.85|675.45|677.44|675.04|0
1651867280000|2022-05-06 20:01:20|677.44|675.04|677.64|675.24|677.64|675.24|677.44|675.04|0
1651867290000|2022-05-06 20:01:30|677.44|675.04|678.05|675.65|678.05|675.65|677.04|674.64|0
1651867300000|2022-05-06 20:01:40|678.36|675.96|678.25|675.85|678.36|675.96|678.25|675.85|0
1651867310000|2022-05-06 20:01:50|678.05|675.65|677.34|674.94|678.05|675.65|677.24|674.84|0
1651867320000|2022-05-06 20:02:00|677.44|675.04|678.25|675.85|678.36|675.96|677.44|675.04|0
1651867330000|2022-05-06 20:02:10|678.36|675.96|678.86|676.46|678.86|676.46|678.36|675.96|0
1651867340000|2022-05-06 20:02:20|679.06|676.66|678.25|675.85|679.06|676.66|678.25|675.85|0
1651867350000|2022-05-06 20:02:30|678.66|676.26|678.86|676.46|678.86|676.46|678.45|676.05|0
1651867360000|2022-05-06 20:02:40|678.45|676.05|679.27|676.87|679.27|676.87|678.45|676.05|0
1651867370000|2022-05-06 20:02:50|679.06|676.66|679.27|676.87|679.27|676.87|679.06|676.66|0
1651867380000|2022-05-06 20:03:00|679.67|677.27|680.08|677.68|680.08|677.68|679.67|677.27|0
1651867390000|2022-05-06 20:03:10|680.28|677.88|680.48|678.08|680.48|678.08|680.28|677.88|0
1651867400000|2022-05-06 20:03:20|680.89|678.49|680.28|677.88|680.89|678.49|680.28|677.88|0
1651867410000|2022-05-06 20:03:30|680.08|677.68|680.69|678.29|680.69|678.29|680.08|677.68|0
1651867420000|2022-05-06 20:03:40|680.48|678.08|680.69|678.29|680.89|678.49|680.48|678.08|0
1651867430000|2022-05-06 20:03:50|680.89|678.49|680.69|678.29|680.89|678.49|680.69|678.29|0
1651867440000|2022-05-06 20:04:00|680.48|678.08|680.48|678.08|680.48|678.08|680.48|678.08|0
1651867450000|2022-05-06 20:04:10|680.28|677.88|680.28|677.88|680.28|677.88|679.87|677.47|0
1651867460000|2022-05-06 20:04:20|680.08|677.68|680.69|678.29|680.69|678.29|680.08|677.68|0
1651867470000|2022-05-06 20:04:30|680.89|678.49|680.48|678.08|680.89|678.49|680.48|678.08|0
1651867480000|2022-05-06 20:04:40|680.89|678.49|681|678.6|681.09|678.69|680.89|678.49|0
1651867490000|2022-05-06 20:04:50|682.22|679.82|682.62|680.22|682.62|680.22|681.91|679.51|0
1651867500000|2022-05-06 20:05:00|682.83|680.43|682.52|680.12|682.83|680.43|681.91|679.51|0
1651867510000|2022-05-06 20:05:10|682.31|679.91|681.5|679.1|682.31|679.91|681.5|679.1|0
1651867520000|2022-05-06 20:05:20|681.81|679.41|681.61|679.21|681.81|679.41|681.61|679.21|0
1651867530000|2022-05-06 20:05:30|681.5|679.1|682.52|680.12|682.52|680.12|681.5|679.1|0
1651867540000|2022-05-06 20:05:40|682.31|679.91|681.5|679.1|682.31|679.91|681.5|679.1|0
1651867550000|2022-05-06 20:05:50|682.31|679.91|682.31|679.91|682.31|679.91|682.11|679.71|0
1651867560000|2022-05-06 20:06:00|682.22|679.82|683.13|680.73|683.13|680.73|682.22|679.82|0
1651867570000|2022-05-06 20:06:10|683.33|680.93|682.72|680.32|683.33|680.93|682.72|680.32|0
1651867580000|2022-05-06 20:06:20|683.03|680.63|682.92|680.52|683.74|681.34|682.92|680.52|0
1651867590000|2022-05-06 20:06:30|683.33|680.93|683.74|681.34|683.94|681.54|683.33|680.93|0
1651867600000|2022-05-06 20:06:40|683.53|681.13|683.13|680.73|683.53|681.13|683.13|680.73|0
1651867610000|2022-05-06 20:06:50|682.92|680.52|682.31|679.91|682.92|680.52|682.31|679.91|0
1651867620000|2022-05-06 20:07:00|682.62|680.22|682.11|679.71|682.62|680.22|682.11|679.71|0
1651867630000|2022-05-06 20:07:10|681.5|679.1|681.91|679.51|681.91|679.51|681.5|679.1|0
1651867640000|2022-05-06 20:07:20|681.5|679.1|681.91|679.51|681.91|679.51|681.2|678.8|0
1651867650000|2022-05-06 20:07:30|681.3|678.9|681.3|678.9|681.3|678.9|681.3|678.9|0
1651867660000|2022-05-06 20:07:40|681.09|678.69|680.39|677.99|681.09|678.69|680.39|677.99|0
1651867670000|2022-05-06 20:07:50|680.28|677.88|680.08|677.68|680.28|677.88|679.87|677.47|0
1651867680000|2022-05-06 20:08:00|679.87|677.47|679.67|677.27|679.87|677.47|679.67|677.27|0
1651867690000|2022-05-06 20:08:10|679.47|677.07|680.79|678.39|680.79|678.39|679.47|677.07|0
1651867700000|2022-05-06 20:08:20|680.89|678.49|682.29|679.89|682.5|680.1|680.89|678.49|0
1651867710000|2022-05-06 20:08:30|679.84|677.44|678.11|675.71|679.84|677.44|678|675.6|0
1651867720000|2022-05-06 20:08:40|678.61|676.21|679.02|676.62|679.02|676.62|678.41|676.01|0
1651867730000|2022-05-06 20:08:50|679.23|676.83|679.84|677.44|679.84|677.44|679.23|676.83|0
1651867740000|2022-05-06 20:09:00|679.43|677.03|678.41|676.01|679.43|677.03|678.41|676.01|0
1651867750000|2022-05-06 20:09:10|678.92|676.52|679.43|677.03|679.43|677.03|678.92|676.52|0
1651867760000|2022-05-06 20:09:20|679.23|676.83|679.23|676.83|679.43|677.03|679.23|676.83|0
1651867770000|2022-05-06 20:09:30|679.43|677.03|679.63|677.23|679.63|677.23|679.43|677.03|0
1651867780000|2022-05-06 20:09:40|679.84|677.44|679.63|677.23|679.84|677.44|679.63|677.23|0
1651867790000|2022-05-06 20:09:50|679.43|677.03|679.23|676.83|679.43|677.03|679.13|676.73|0
1651867800000|2022-05-06 20:10:00|679.02|676.62|679.63|677.23|679.63|677.23|679.02|676.62|0
1651867810000|2022-05-06 20:10:10|679.43|677.03|679.63|677.23|679.63|677.23|679.43|677.03|0
1651867820000|2022-05-06 20:10:20|679.94|677.54|679.63|677.23|679.94|677.54|679.43|677.03|0
1651867830000|2022-05-06 20:10:30|679.43|677.03|679.43|677.03|679.43|677.03|679.43|677.03|0
1651867840000|2022-05-06 20:10:40|679.23|676.83|679.02|676.62|679.23|676.83|679.02|676.62|0
1651867850000|2022-05-06 20:10:50|679.23|676.83|679.43|677.03|679.63|677.23|679.23|676.83|0
1651867860000|2022-05-06 20:11:00|679.63|677.23|679.23|676.83|679.63|677.23|679.23|676.83|0
1651867870000|2022-05-06 20:11:10|679.63|677.23|680.04|677.64|680.04|677.64|679.63|677.23|0
1651867880000|2022-05-06 20:11:20|679.84|677.44|679.74|677.34|679.84|677.44|679.63|677.23|0
1651867890000|2022-05-06 20:11:30|679.84|677.44|679.54|677.14|679.84|677.44|679.54|677.14|0
1651867900000|2022-05-06 20:11:40|679.43|677.03|679.13|676.73|679.63|677.23|679.13|676.73|0
1651867910000|2022-05-06 20:11:50|679.63|677.23|679.43|677.03|679.63|677.23|679.43|677.03|0
1651867920000|2022-05-06 20:12:00|679.84|677.44|679.43|677.03|679.84|677.44|679.43|677.03|0
1651867930000|2022-05-06 20:12:10|679.23|676.83|679.23|676.83|679.33|676.93|679.23|676.83|0
1651867940000|2022-05-06 20:12:20|679.43|677.03|679.02|676.62|679.43|677.03|679.02|676.62|0
1651867950000|2022-05-06 20:12:30|679.13|676.73|679.23|676.83|679.23|676.83|679.02|676.62|0
1651867960000|2022-05-06 20:12:40|679.33|676.93|679.43|677.03|679.43|677.03|679.33|676.93|0
1651867970000|2022-05-06 20:12:50|679.63|677.23|679.43|677.03|679.63|677.23|679.02|676.62|0
1651867980000|2022-05-06 20:13:00|680.04|677.64|679.84|677.44|680.25|677.85|679.84|677.44|0
1651867990000|2022-05-06 20:13:10|680.15|677.75|680.45|678.05|680.45|678.05|680.15|677.75|0
1651868000000|2022-05-06 20:13:20|680.25|677.85|680.25|677.85|680.25|677.85|680.25|677.85|0
1651868010000|2022-05-06 20:13:30|680.45|678.05|680.86|678.46|680.86|678.46|680.45|678.05|0
1651868020000|2022-05-06 20:13:40|680.65|678.25|681.06|678.66|681.27|678.87|680.65|678.25|0
1651868030000|2022-05-06 20:13:50|680.86|678.46|681.27|678.87|681.27|678.87|680.86|678.46|0
1651868040000|2022-05-06 20:14:00|681.68|679.28|682.08|679.68|682.08|679.68|681.47|679.07|0
1651868050000|2022-05-06 20:14:10|682.49|680.09|682.6|680.2|682.6|680.2|682.29|679.89|0
1651868060000|2022-05-06 20:14:20|682.7|680.3|683.52|681.12|683.52|681.12|682.7|680.3|0
1651868070000|2022-05-06 20:14:30|683.11|680.71|683.11|680.71|683.52|681.12|682.9|680.5|0
1651868080000|2022-05-06 20:14:40|683.31|680.91|683.52|681.12|683.52|681.12|683.31|680.91|0
1651868090000|2022-05-06 20:14:50|683.42|681.02|683.11|680.71|683.42|681.02|682.9|680.5|0
1651868110000|2022-05-06 20:15:10|682.9|680.1|682.9|680.1|682.9|680.1|682.9|680.1|0
1652079900000|2022-05-09 07:05:00|699.95|697.55|700.47|698.07|700.57|698.17|699.95|697.55|0
1652079910000|2022-05-09 07:05:10|700.37|697.97|700.16|697.76|700.37|697.97|699.95|697.55|0
1652079920000|2022-05-09 07:05:20|700.47|698.07|701.09|698.69|701.09|698.69|700.47|698.07|0
1652079930000|2022-05-09 07:05:30|701.5|699.1|702.01|699.61|702.01|699.61|701.5|699.1|0
1652079940000|2022-05-09 07:05:40|701.6|699.2|701.5|699.1|701.6|699.2|701.3|698.9|0
1652079950000|2022-05-09 07:05:50|701.81|699.41|702.63|700.23|702.63|700.23|701.81|699.41|0
1652079960000|2022-05-09 07:06:00|702.22|699.82|702.63|700.23|702.63|700.23|702.22|699.82|0
1652079970000|2022-05-09 07:06:10|702.22|699.82|701.4|699|702.22|699.82|701.4|699|0
1652079980000|2022-05-09 07:06:20|701.19|698.79|701.4|699|701.4|699|700.98|698.58|0
1652079990000|2022-05-09 07:06:30|701.19|698.79|701.4|699|701.4|699|700.98|698.58|0
1652080000000|2022-05-09 07:06:40|701.6|699.2|701.92|699.52|702.01|699.61|701.6|699.2|0
1652080010000|2022-05-09 07:06:50|702.22|699.82|702.33|699.93|702.43|700.03|702.22|699.82|0
1652080020000|2022-05-09 07:07:00|702.22|699.82|702.63|700.23|702.63|700.23|702.22|699.82|0
1652080030000|2022-05-09 07:07:10|702.74|700.34|702.43|700.03|702.74|700.34|702.43|700.03|0
1652080040000|2022-05-09 07:07:20|702.01|699.61|700.57|698.17|702.01|699.61|700.57|698.17|0
1652080050000|2022-05-09 07:07:30|700.37|697.97|700.37|697.97|700.68|698.28|699.95|697.55|0
1652080060000|2022-05-09 07:07:40|700.78|698.38|700.37|697.97|700.78|698.38|700.37|697.97|0
1652080070000|2022-05-09 07:07:50|699.54|697.14|699.34|696.94|699.54|697.14|699.03|696.63|0
1652080080000|2022-05-09 07:08:00|699.54|697.14|699.34|696.94|699.54|697.14|699.34|696.94|0
1652080090000|2022-05-09 07:08:10|699.44|697.04|699.44|697.04|699.54|697.14|699.44|697.04|0
1652080100000|2022-05-09 07:08:20|699.54|697.14|699.54|697.14|699.54|697.14|699.44|697.04|0
1652080110000|2022-05-09 07:08:30|699.44|697.04|699.54|697.14|699.65|697.25|699.34|696.94|0
1652080120000|2022-05-09 07:08:40|699.75|697.35|699.44|697.04|699.75|697.35|699.44|697.04|0
1652080130000|2022-05-09 07:08:50|699.34|696.94|699.75|697.35|699.75|697.35|699.34|696.94|0
1652080140000|2022-05-09 07:09:00|700.06|697.66|699.54|697.14|700.06|697.66|699.54|697.14|0
1652080150000|2022-05-09 07:09:10|699.65|697.25|699.75|697.35|699.75|697.35|699.44|697.04|0
1652080160000|2022-05-09 07:09:20|699.65|697.25|698.51|696.11|699.65|697.25|698.51|696.11|0
1652080170000|2022-05-09 07:09:30|698.72|696.32|698.72|696.32|698.92|696.52|698.72|696.32|0
1652080180000|2022-05-09 07:09:40|698.83|696.43|698.83|696.43|698.83|696.43|698.72|696.32|0
1652080190000|2022-05-09 07:09:50|699.13|696.73|699.24|696.84|699.34|696.94|699.13|696.73|0
1652080200000|2022-05-09 07:10:00|699.03|696.63|699.03|696.63|699.13|696.73|699.03|696.63|0
1652080210000|2022-05-09 07:10:10|698.62|696.22|698.92|696.52|698.92|696.52|698.51|696.11|0
1652080220000|2022-05-09 07:10:20|698.41|696.01|697.9|695.5|698.41|696.01|697.9|695.5|0
1652080230000|2022-05-09 07:10:30|696.46|694.06|696.46|694.06|696.66|694.26|696.46|694.06|0
1652080240000|2022-05-09 07:10:40|696.25|693.85|696.25|693.85|696.25|693.85|695.64|693.24|0
1652080250000|2022-05-09 07:10:50|696.46|694.06|695.84|693.44|696.46|694.06|695.84|693.44|0
1652080260000|2022-05-09 07:11:00|695.95|693.55|696.05|693.65|696.25|693.85|695.95|693.55|0
1652080270000|2022-05-09 07:11:10|695.74|693.34|695.74|693.34|695.84|693.44|695.74|693.34|0
1652080280000|2022-05-09 07:11:20|696.05|693.65|695.23|692.83|696.05|693.65|695.23|692.83|0
1652080290000|2022-05-09 07:11:30|695.02|692.62|695.64|693.24|695.64|693.24|695.02|692.62|0
1652080300000|2022-05-09 07:11:40|696.05|693.65|696.15|693.75|696.15|693.75|695.74|693.34|0
1652080310000|2022-05-09 07:11:50|696.25|693.85|695.84|693.44|696.25|693.85|695.84|693.44|0
1652080320000|2022-05-09 07:12:00|695.64|693.24|695.84|693.44|695.84|693.44|695.64|693.24|0
1652080330000|2022-05-09 07:12:10|696.05|693.65|696.05|693.65|696.05|693.65|695.64|693.24|0
1652080340000|2022-05-09 07:12:20|695.84|693.44|695.64|693.24|695.84|693.44|695.02|692.62|0
1652080350000|2022-05-09 07:12:30|695.84|693.44|695.95|693.55|695.95|693.55|695.84|693.44|0
1652080360000|2022-05-09 07:12:40|696.05|693.65|696.25|693.85|696.25|693.85|695.84|693.44|0
1652080370000|2022-05-09 07:12:50|696.05|693.65|696.15|693.75|696.15|693.75|695.84|693.44|0
1652080380000|2022-05-09 07:13:00|696.25|693.85|696.15|693.75|696.25|693.85|696.15|693.75|0
1652080390000|2022-05-09 07:13:10|695.84|693.44|695.33|692.93|695.84|693.44|695.33|692.93|0
1652080400000|2022-05-09 07:13:20|695.54|693.14|695.64|693.24|695.74|693.34|695.33|692.93|0
1652080410000|2022-05-09 07:13:30|695.22|692.82|695.02|692.62|695.22|692.82|694.92|692.52|0
1652080420000|2022-05-09 07:13:40|695.43|693.03|695.84|693.44|695.84|693.44|695.43|693.03|0
1652080430000|2022-05-09 07:13:50|696.05|693.65|695.54|693.14|696.05|693.65|695.54|693.14|0
1652080440000|2022-05-09 07:14:00|695.74|693.34|695.95|693.55|696.05|693.65|695.74|693.34|0
1652080450000|2022-05-09 07:14:10|696.05|693.65|695.74|693.34|696.05|693.65|695.74|693.34|0
1652080460000|2022-05-09 07:14:20|695.43|693.03|695.74|693.34|695.74|693.34|695.43|693.03|0
1652080470000|2022-05-09 07:14:30|695.54|693.14|695.54|693.14|695.54|693.14|695.43|693.03|0
1652080480000|2022-05-09 07:14:40|695.43|693.03|695.64|693.24|695.64|693.24|695.43|693.03|0
1652080490000|2022-05-09 07:14:50|695.54|693.14|695.43|693.03|695.84|693.44|695.43|693.03|0
1652080500000|2022-05-09 07:15:00|695.54|693.14|695.33|692.93|695.54|693.14|695.33|692.93|0
1652080510000|2022-05-09 07:15:10|695.54|693.14|695.54|693.14|695.54|693.14|695.43|693.03|0
1652080520000|2022-05-09 07:15:20|695.13|692.73|695.43|693.03|695.43|693.03|694.61|692.21|0
1652080530000|2022-05-09 07:15:30|696.05|693.65|696.15|693.75|696.15|693.75|695.43|693.03|0
1652080540000|2022-05-09 07:15:40|696.46|694.06|697.28|694.88|697.28|694.88|696.46|694.06|0
1652080550000|2022-05-09 07:15:50|697.69|695.29|697.69|695.29|697.69|695.29|697.59|695.19|0
1652080560000|2022-05-09 07:16:00|697.28|694.88|697.89|695.49|697.89|695.49|696.97|694.57|0
1652080570000|2022-05-09 07:16:10|698.51|696.11|699.13|696.73|699.13|696.73|698.51|696.11|0
1652080580000|2022-05-09 07:16:20|699.33|696.93|699.75|697.35|699.75|697.35|699.33|696.93|0
1652080590000|2022-05-09 07:16:30|699.54|697.14|699.75|697.35|699.85|697.45|699.33|696.93|0
1652080600000|2022-05-09 07:16:40|699.95|697.55|700.68|698.28|700.68|698.28|699.95|697.55|0
1652080610000|2022-05-09 07:16:50|700.16|697.76|698.31|695.91|700.16|697.76|698.31|695.91|0
1652080620000|2022-05-09 07:17:00|698.41|696.01|700.06|697.66|700.06|697.66|698.41|696.01|0
1652080630000|2022-05-09 07:17:10|700.26|697.86|700.16|697.76|700.26|697.86|700.16|697.76|0
1652080640000|2022-05-09 07:17:20|700.36|697.96|700.36|697.96|700.36|697.96|700.06|697.66|0
1652080650000|2022-05-09 07:17:30|700.68|698.28|700.88|698.48|700.98|698.58|700.68|698.28|0
1652080660000|2022-05-09 07:17:40|700.78|698.38|700.36|697.96|701.19|698.79|700.36|697.96|0
1652080670000|2022-05-09 07:17:50|699.95|697.55|700.57|698.17|700.57|698.17|699.95|697.55|0
1652080680000|2022-05-09 07:18:00|700.47|698.07|699.75|697.35|700.47|698.07|699.75|697.35|0
1652080690000|2022-05-09 07:18:10|699.95|697.55|699.85|697.45|699.95|697.55|699.54|697.14|0
1652080700000|2022-05-09 07:18:20|699.65|697.25|699.44|697.04|699.75|697.35|699.44|697.04|0
1652080710000|2022-05-09 07:18:30|699.54|697.14|699.65|697.25|699.65|697.25|699.13|696.73|0
1652080720000|2022-05-09 07:18:40|699.33|696.93|699.75|697.35|699.75|697.35|699.33|696.93|0
1652080730000|2022-05-09 07:18:50|699.65|697.25|699.85|697.45|699.85|697.45|699.65|697.25|0
1652080740000|2022-05-09 07:19:00|700.06|697.66|699.33|696.93|700.06|697.66|699.13|696.73|0
1652080750000|2022-05-09 07:19:10|699.54|697.14|700.57|698.17|700.57|698.17|699.54|697.14|0
1652080760000|2022-05-09 07:19:20|700.68|698.28|699.95|697.55|700.78|698.38|699.95|697.55|0
1652080770000|2022-05-09 07:19:30|700.06|697.66|700.98|698.58|700.98|698.58|700.06|697.66|0
1652080780000|2022-05-09 07:19:40|701.09|698.69|701.39|698.99|702.01|699.61|701.09|698.69|0
1652080790000|2022-05-09 07:19:50|701.6|699.2|701.91|699.51|701.91|699.51|701.29|698.89|0
1652080800000|2022-05-09 07:20:00|701.71|699.31|701.5|699.1|701.71|699.31|701.09|698.69|0
1652080810000|2022-05-09 07:20:10|701.6|699.2|702.42|700.02|702.42|700.02|701.6|699.2|0
1652080820000|2022-05-09 07:20:20|702.63|700.23|703.04|700.64|703.04|700.64|702.63|700.23|0
1652080830000|2022-05-09 07:20:30|702.84|700.44|702.63|700.23|703.04|700.64|702.63|700.23|0
1652080840000|2022-05-09 07:20:40|703.25|700.85|703.45|701.05|703.87|701.47|703.25|700.85|0
1652080850000|2022-05-09 07:20:50|703.04|700.64|703.66|701.26|703.66|701.26|703.04|700.64|0
1652080860000|2022-05-09 07:21:00|703.77|701.37|704.28|701.88|704.28|701.88|703.77|701.37|0
1652080870000|2022-05-09 07:21:10|703.97|701.57|704.39|701.99|704.39|701.99|703.56|701.16|0
1652080880000|2022-05-09 07:21:20|704.49|702.09|704.18|701.78|704.69|702.29|704.18|701.78|0
1652080890000|2022-05-09 07:21:30|704.49|702.09|705.11|702.71|705.11|702.71|704.49|702.09|0
1652080900000|2022-05-09 07:21:40|705.52|703.12|706.35|703.95|706.35|703.95|705.52|703.12|0
1652080910000|2022-05-09 07:21:50|706.04|703.64|705.31|702.91|706.04|703.64|705.31|702.91|0
1652080920000|2022-05-09 07:22:00|705.11|702.71|705.11|702.71|705.31|702.91|705.11|702.71|0
1652080930000|2022-05-09 07:22:10|705.52|703.12|705.73|703.33|705.73|703.33|705.01|702.61|0
1652080940000|2022-05-09 07:22:20|705.93|703.53|704.49|702.09|705.93|703.53|704.49|702.09|0
1652080950000|2022-05-09 07:22:30|705.11|702.71|705.11|702.71|705.11|702.71|704.59|702.19|0
1652080960000|2022-05-09 07:22:40|704.8|702.4|704.9|702.5|704.9|702.5|704.8|702.4|0
1652080970000|2022-05-09 07:22:50|705.11|702.71|705.73|703.33|705.73|703.33|705.11|702.71|0
1652080980000|2022-05-09 07:23:00|705.63|703.23|706.35|703.95|706.35|703.95|705.63|703.23|0
1652080990000|2022-05-09 07:23:10|706.55|704.15|706.76|704.36|706.97|704.57|706.55|704.15|0
1652081000000|2022-05-09 07:23:20|706.87|704.47|706.35|703.95|706.87|704.47|705.52|703.12|0
1652081010000|2022-05-09 07:23:30|706.14|703.74|706.76|704.36|706.76|704.36|706.14|703.74|0
1652081020000|2022-05-09 07:23:40|706.45|704.05|707.28|704.88|707.28|704.88|706.45|704.05|0
1652081030000|2022-05-09 07:23:50|707.17|704.77|706.97|704.57|707.17|704.77|706.97|704.57|0
1652081040000|2022-05-09 07:24:00|707.28|704.88|707.17|704.77|707.28|704.88|706.97|704.57|0
1652081050000|2022-05-09 07:24:10|707.38|704.98|707.38|704.98|707.38|704.98|707.17|704.77|0
1652081060000|2022-05-09 07:24:20|707.17|704.77|707.07|704.67|707.17|704.77|706.97|704.57|0
1652081070000|2022-05-09 07:24:30|707.28|704.88|708|705.6|708|705.6|707.17|704.77|0
1652081080000|2022-05-09 07:24:40|707.79|705.39|708.11|705.71|708.41|706.01|707.79|705.39|0
1652081090000|2022-05-09 07:24:50|708|705.6|707.69|705.29|708.41|706.01|707.69|705.29|0
1652081100000|2022-05-09 07:25:00|708.11|705.71|708.11|705.71|708.62|706.22|708.11|705.71|0
1652081110000|2022-05-09 07:25:10|708|705.6|707.69|705.29|708|705.6|707.69|705.29|0
1652081120000|2022-05-09 07:25:20|707.79|705.39|708.21|705.81|708.21|705.81|707.59|705.19|0
1652081130000|2022-05-09 07:25:30|708.62|706.22|708.93|706.53|708.93|706.53|708.41|706.01|0
1652081140000|2022-05-09 07:25:40|708.83|706.43|708.41|706.01|708.83|706.43|708.31|705.91|0
1652081150000|2022-05-09 07:25:50|708.21|705.81|708.41|706.01|708.41|706.01|707.9|705.5|0
1652081160000|2022-05-09 07:26:00|708|705.6|709.03|706.63|709.03|706.63|708|705.6|0
1652081170000|2022-05-09 07:26:10|709.45|707.05|708.41|706.01|709.45|707.05|708.41|706.01|0
1652081180000|2022-05-09 07:26:20|708.83|706.43|708.21|705.81|708.83|706.43|708.21|705.81|0
1652081190000|2022-05-09 07:26:30|706.96|704.56|705.52|703.12|706.96|704.56|705.1|702.7|0
1652081200000|2022-05-09 07:26:40|706.25|703.85|706.25|703.85|707.17|704.77|706.25|703.85|0
1652081210000|2022-05-09 07:26:50|705.93|703.53|706.66|704.26|706.66|704.26|705.52|703.12|0
1652081220000|2022-05-09 07:27:00|706.76|704.36|705.31|702.91|706.76|704.36|705.31|702.91|0
1652081230000|2022-05-09 07:27:10|705.52|703.12|705.52|703.12|705.63|703.23|705.52|703.12|0
1652081240000|2022-05-09 07:27:20|705.83|703.43|706.34|703.94|706.34|703.94|705.83|703.43|0
1652081250000|2022-05-09 07:27:30|706.25|703.85|706.14|703.74|706.25|703.85|705.93|703.53|0
1652081260000|2022-05-09 07:27:40|706.55|704.15|706.76|704.36|706.87|704.47|706.55|704.15|0
1652081270000|2022-05-09 07:27:50|706.34|703.94|705.93|703.53|706.34|703.94|705.93|703.53|0
1652081280000|2022-05-09 07:28:00|706.55|704.15|707.58|705.18|707.58|705.18|706.55|704.15|0
1652081290000|2022-05-09 07:28:10|707.79|705.39|707.07|704.67|707.79|705.39|706.76|704.36|0
1652081300000|2022-05-09 07:28:20|706.96|704.56|707.58|705.18|707.58|705.18|706.96|704.56|0
1652081310000|2022-05-09 07:28:30|707.9|705.5|707.79|705.39|708.52|706.12|707.79|705.39|0
1652081320000|2022-05-09 07:28:40|707.69|705.29|708.11|705.71|708.21|705.81|707.69|705.29|0
1652081330000|2022-05-09 07:28:50|708|705.6|706.96|704.56|708|705.6|706.96|704.56|0
1652081340000|2022-05-09 07:29:00|707.38|704.98|708.11|705.71|708.11|705.71|707.38|704.98|0
1652081350000|2022-05-09 07:29:10|708|705.6|708.11|705.71|708.11|705.71|707.9|705.5|0
1652081360000|2022-05-09 07:29:20|707.38|704.98|707.07|704.67|707.38|704.98|706.96|704.56|0
1652081370000|2022-05-09 07:29:30|706.96|704.56|706.76|704.36|707.58|705.18|706.76|704.36|0
1652081380000|2022-05-09 07:29:40|706.14|703.74|705.52|703.12|706.14|703.74|705.52|703.12|0
1652081390000|2022-05-09 07:29:50|705.31|702.91|706.14|703.74|706.14|703.74|705.31|702.91|0
1652081400000|2022-05-09 07:30:00|705.72|703.32|706.76|704.36|706.76|704.36|705.72|703.32|0
1652081410000|2022-05-09 07:30:10|706.14|703.74|706.24|703.84|706.24|703.84|706.04|703.64|0
1652081420000|2022-05-09 07:30:20|705.72|703.32|705.52|703.12|705.83|703.43|705.52|703.12|0
1652081430000|2022-05-09 07:30:30|705.31|702.91|705.93|703.53|705.93|703.53|705.31|702.91|0
1652081440000|2022-05-09 07:30:40|705.83|703.43|705.93|703.53|706.14|703.74|705.42|703.02|0
1652081450000|2022-05-09 07:30:50|706.04|703.64|707.17|704.77|707.17|704.77|706.04|703.64|0
1652081460000|2022-05-09 07:31:00|707.07|704.67|707.28|704.88|707.38|704.98|707.07|704.67|0
1652081470000|2022-05-09 07:31:10|707.38|704.98|707.28|704.88|707.38|704.98|707.07|704.67|0
1652081480000|2022-05-09 07:31:20|706.96|704.56|705.72|703.32|706.96|704.56|705.72|703.32|0
1652081490000|2022-05-09 07:31:30|706.04|703.64|706.14|703.74|706.14|703.74|706.04|703.64|0
1652081500000|2022-05-09 07:31:40|705.93|703.53|705.83|703.43|705.93|703.53|705.83|703.43|0
1652081510000|2022-05-09 07:31:50|705.62|703.22|705.1|702.7|705.62|703.22|705.1|702.7|0
1652081520000|2022-05-09 07:32:00|705.52|703.12|704.18|701.78|705.52|703.12|704.18|701.78|0
1652081530000|2022-05-09 07:32:10|703.77|701.37|703.77|701.37|703.77|701.37|703.56|701.16|0
1652081540000|2022-05-09 07:32:20|703.86|701.46|704.28|701.88|704.28|701.88|703.86|701.46|0
1652081550000|2022-05-09 07:32:30|703.97|701.57|704.18|701.78|704.28|701.88|703.86|701.46|0
1652081560000|2022-05-09 07:32:40|704.07|701.67|703.66|701.26|704.07|701.67|703.25|700.85|0
1652081570000|2022-05-09 07:32:50|703.25|700.85|702.01|699.61|703.25|700.85|702.01|699.61|0
1652081580000|2022-05-09 07:33:00|700.98|698.58|701.18|698.78|701.18|698.78|700.47|698.07|0
1652081590000|2022-05-09 07:33:10|700.98|698.58|701.8|699.4|701.8|699.4|700.98|698.58|0
1652081600000|2022-05-09 07:33:20|701.6|699.2|701.8|699.4|701.8|699.4|701.29|698.89|0
1652081610000|2022-05-09 07:33:30|701.91|699.51|703.04|700.64|703.04|700.64|701.91|699.51|0
1652081620000|2022-05-09 07:33:40|702.83|700.43|702.53|700.13|702.83|700.43|702.53|700.13|0
1652081630000|2022-05-09 07:33:50|702.12|699.72|702.12|699.72|702.32|699.92|702.12|699.72|0
1652081640000|2022-05-09 07:34:00|701.91|699.51|701.6|699.2|702.01|699.61|701.6|699.2|0
1652081650000|2022-05-09 07:34:10|701.29|698.89|701.18|698.78|701.5|699.1|701.18|698.78|0
1652081660000|2022-05-09 07:34:20|701.29|698.89|701.18|698.78|701.29|698.89|701.18|698.78|0
1652081670000|2022-05-09 07:34:30|700.67|698.27|700.67|698.27|700.77|698.37|700.67|698.27|0
1652081680000|2022-05-09 07:34:40|700.05|697.65|700.15|697.75|700.36|697.96|699.95|697.55|0
1652081690000|2022-05-09 07:34:50|699.95|697.55|699.95|697.55|700.15|697.75|699.95|697.55|0
1652081700000|2022-05-09 07:35:00|699.54|697.14|699.85|697.45|699.85|697.45|699.54|697.14|0
1652081710000|2022-05-09 07:35:10|699.95|697.55|700.36|697.96|700.36|697.96|699.85|697.45|0
1652081720000|2022-05-09 07:35:20|700.47|698.07|698.92|696.52|700.47|698.07|698.92|696.52|0
1652081730000|2022-05-09 07:35:30|699.12|696.72|699.12|696.72|699.23|696.83|698.92|696.52|0
1652081740000|2022-05-09 07:35:40|698.92|696.52|698.61|696.21|698.92|696.52|698.61|696.21|0
1652081750000|2022-05-09 07:35:50|698.71|696.31|699.12|696.72|699.12|696.72|698.61|696.21|0
1652081760000|2022-05-09 07:36:00|699.23|696.83|699.33|696.93|699.74|697.34|699.23|696.83|0
1652081770000|2022-05-09 07:36:10|699.23|696.83|700.05|697.65|700.05|697.65|699.23|696.83|0
1652081780000|2022-05-09 07:36:20|700.26|697.86|700.36|697.96|700.56|698.16|700.26|697.86|0
1652081790000|2022-05-09 07:36:30|699.95|697.55|700.05|697.65|700.05|697.65|699.85|697.45|0
1652081800000|2022-05-09 07:36:40|700.36|697.96|700.56|698.16|700.77|698.37|700.36|697.96|0
1652081810000|2022-05-09 07:36:50|700.36|697.96|700.56|698.16|700.56|698.16|700.36|697.96|0
1652081820000|2022-05-09 07:37:00|700.88|698.48|701.08|698.68|701.29|698.89|700.88|698.48|0
1652081830000|2022-05-09 07:37:10|701.5|699.1|701.39|698.99|701.5|699.1|701.39|698.99|0
1652081840000|2022-05-09 07:37:20|701.59|699.19|701.29|698.89|701.59|699.19|701.18|698.78|0
1652081850000|2022-05-09 07:37:30|702.01|699.61|702.01|699.61|702.11|699.71|702.01|699.61|0
1652081860000|2022-05-09 07:37:40|701.7|699.3|701.5|699.1|701.8|699.4|701.5|699.1|0
1652081870000|2022-05-09 07:37:50|701.59|699.19|700.88|698.48|701.59|699.19|700.88|698.48|0
1652081880000|2022-05-09 07:38:00|700.98|698.58|701.8|699.4|701.8|699.4|700.98|698.58|0
1652081890000|2022-05-09 07:38:10|701.08|698.68|700.98|698.58|701.08|698.68|700.98|698.58|0
1652081900000|2022-05-09 07:38:20|700.77|698.37|700.56|698.16|700.77|698.37|700.36|697.96|0
1652081910000|2022-05-09 07:38:30|700.15|697.75|699.95|697.55|700.26|697.86|699.95|697.55|0
1652081920000|2022-05-09 07:38:40|700.15|697.75|699.53|697.13|700.15|697.75|699.53|697.13|0
1652081930000|2022-05-09 07:38:50|699.64|697.24|700.36|697.96|700.36|697.96|699.64|697.24|0
1652081940000|2022-05-09 07:39:00|700.56|698.16|700.98|698.58|700.98|698.58|700.56|698.16|0
1652081950000|2022-05-09 07:39:10|700.88|698.48|700.98|698.58|700.98|698.58|700.88|698.48|0
1652081960000|2022-05-09 07:39:20|700.67|698.27|700.98|698.58|700.98|698.58|700.56|698.16|0
1652081970000|2022-05-09 07:39:30|700.77|698.37|700.77|698.37|700.98|698.58|700.47|698.07|0
1652081980000|2022-05-09 07:39:40|700.88|698.48|700.77|698.37|700.98|698.58|700.77|698.37|0
1652081990000|2022-05-09 07:39:50|700.88|698.48|700.56|698.16|700.88|698.48|700.56|698.16|0
1652082000000|2022-05-09 07:40:00|700.36|697.96|701.08|698.68|701.08|698.68|700.36|697.96|0
1652082010000|2022-05-09 07:40:10|701.18|698.78|701.59|699.19|701.8|699.4|701.18|698.78|0
1652082020000|2022-05-09 07:40:20|701.39|698.99|701.5|699.1|701.5|699.1|701.18|698.78|0
1652082030000|2022-05-09 07:40:30|701.18|698.78|701.39|698.99|701.39|698.99|700.98|698.58|0
1652082040000|2022-05-09 07:40:40|701.18|698.78|701.7|699.3|701.8|699.4|701.18|698.78|0
1652082050000|2022-05-09 07:40:50|701.59|699.19|700.88|698.48|701.59|699.19|700.88|698.48|0
1652082060000|2022-05-09 07:41:00|700.98|698.58|701.8|699.4|701.8|699.4|700.98|698.58|0
1652082070000|2022-05-09 07:41:10|702.01|699.61|701.91|699.51|702.01|699.61|701.91|699.51|0
1652082080000|2022-05-09 07:41:20|702.21|699.81|702.21|699.81|702.21|699.81|702.21|699.81|0
1652082090000|2022-05-09 07:41:30|702.11|699.71|702.01|699.61|702.21|699.81|702.01|699.61|0
1652082100000|2022-05-09 07:41:40|702.11|699.71|701.39|698.99|702.11|699.71|701.39|698.99|0
1652082110000|2022-05-09 07:41:50|701.8|699.4|702.01|699.61|702.21|699.81|701.39|698.99|0
1652082120000|2022-05-09 07:42:00|702.62|700.22|702.53|700.13|702.83|700.43|702.21|699.81|0
1652082130000|2022-05-09 07:42:10|702.62|700.22|702.83|700.43|702.83|700.43|702.42|700.02|0
1652082140000|2022-05-09 07:42:20|702.73|700.33|703.35|700.95|703.35|700.95|702.73|700.33|0
1652082150000|2022-05-09 07:42:30|703.56|701.16|703.97|701.57|703.97|701.57|703.56|701.16|0
1652082160000|2022-05-09 07:42:40|704.38|701.98|704.59|702.19|704.69|702.29|704.38|701.98|0
1652082170000|2022-05-09 07:42:50|704.89|702.49|704.8|702.4|704.89|702.49|704.8|702.4|0
1652082180000|2022-05-09 07:43:00|704.89|702.49|704.48|702.08|704.89|702.49|704.27|701.87|0
1652082190000|2022-05-09 07:43:10|704.69|702.29|705.1|702.7|705.21|702.81|704.69|702.29|0
1652082200000|2022-05-09 07:43:20|704.8|702.4|704.48|702.08|704.8|702.4|704.48|702.08|0
1652082210000|2022-05-09 07:43:30|704.18|701.78|704.18|701.78|704.18|701.78|703.97|701.57|0
1652082220000|2022-05-09 07:43:40|704.07|701.67|704.69|702.29|704.69|702.29|704.07|701.67|0
1652082230000|2022-05-09 07:43:50|704.48|702.08|704.07|701.67|704.48|702.08|704.07|701.67|0
1652082240000|2022-05-09 07:44:00|704.48|702.08|704.79|702.39|704.79|702.39|704.48|702.08|0
1652082250000|2022-05-09 07:44:10|704.48|702.08|703.45|701.05|704.48|702.08|703.45|701.05|0
1652082260000|2022-05-09 07:44:20|703.35|700.95|704.07|701.67|704.07|701.67|703.35|700.95|0
1652082270000|2022-05-09 07:44:30|704.27|701.87|703.66|701.26|704.27|701.87|703.66|701.26|0
1652082280000|2022-05-09 07:44:40|703.86|701.46|704.27|701.87|704.27|701.87|703.86|701.46|0
1652082290000|2022-05-09 07:44:50|704.69|702.29|705.21|702.81|705.21|702.81|704.69|702.29|0
1652082300000|2022-05-09 07:45:00|705.1|702.7|704.27|701.87|705.1|702.7|704.27|701.87|0
1652082310000|2022-05-09 07:45:10|704.38|701.98|704.07|701.67|704.38|701.98|703.76|701.36|0
1652082320000|2022-05-09 07:45:20|704.27|701.87|704.89|702.49|704.89|702.49|704.27|701.87|0
1652082330000|2022-05-09 07:45:30|705.21|702.81|705.1|702.7|705.21|702.81|705|702.6|0
1652082340000|2022-05-09 07:45:40|705.31|702.91|705.41|703.01|705.51|703.11|705.31|702.91|0
1652082350000|2022-05-09 07:45:50|705.1|702.7|705.1|702.7|705.51|703.11|705.1|702.7|0
1652082360000|2022-05-09 07:46:00|705.31|702.91|705.51|703.11|705.62|703.22|705.31|702.91|0
1652082370000|2022-05-09 07:46:10|705.21|702.81|705.51|703.11|705.51|703.11|705.21|702.81|0
1652082380000|2022-05-09 07:46:20|705.62|703.22|704.69|702.29|705.62|703.22|704.69|702.29|0
1652082390000|2022-05-09 07:46:30|704.48|702.08|703.45|701.05|704.48|702.08|703.45|701.05|0
1652082400000|2022-05-09 07:46:40|703.65|701.25|704.69|702.29|704.69|702.29|703.65|701.25|0
1652082410000|2022-05-09 07:46:50|704.48|702.08|704.89|702.49|704.89|702.49|704.38|701.98|0
1652082420000|2022-05-09 07:47:00|704.59|702.19|704.89|702.49|704.89|702.49|704.48|702.08|0
1652082430000|2022-05-09 07:47:10|704.59|702.19|704.48|702.08|704.59|702.19|704.48|702.08|0
1652082440000|2022-05-09 07:47:20|703.97|701.57|704.07|701.67|704.07|701.67|703.76|701.36|0
1652082450000|2022-05-09 07:47:30|703.76|701.36|704.27|701.87|704.27|701.87|703.76|701.36|0
1652082460000|2022-05-09 07:47:40|704.69|702.29|705.1|702.7|705.1|702.7|704.69|702.29|0
1652082470000|2022-05-09 07:47:50|705|702.6|704.89|702.49|705|702.6|704.69|702.29|0
1652082480000|2022-05-09 07:48:00|705.21|702.81|705.31|702.91|705.31|702.91|704.89|702.49|0
1652082490000|2022-05-09 07:48:10|705.83|703.43|705.83|703.43|706.13|703.73|705.83|703.43|0
1652082500000|2022-05-09 07:48:20|705.1|702.7|704.89|702.49|705.1|702.7|704.79|702.39|0
1652082510000|2022-05-09 07:48:30|705|702.6|705.1|702.7|705.1|702.7|704.89|702.49|0
1652082520000|2022-05-09 07:48:40|704.79|702.39|704.89|702.49|705|702.6|704.79|702.39|0
1652082530000|2022-05-09 07:48:50|704.69|702.29|704.79|702.39|704.79|702.39|704.59|702.19|0
1652082540000|2022-05-09 07:49:00|704.59|702.19|704.48|702.08|704.59|702.19|704.38|701.98|0
1652082550000|2022-05-09 07:49:10|704.17|701.77|703.76|701.36|704.17|701.77|703.56|701.16|0
1652082560000|2022-05-09 07:49:20|703.56|701.16|703.86|701.46|703.86|701.46|703.56|701.16|0
1652082570000|2022-05-09 07:49:30|703.65|701.25|704.48|702.08|704.48|702.08|703.65|701.25|0
1652082580000|2022-05-09 07:49:40|704.69|702.29|704.07|701.67|704.69|702.29|704.07|701.67|0
1652082590000|2022-05-09 07:49:50|704.38|701.98|704.17|701.77|704.38|701.98|704.17|701.77|0
1652082600000|2022-05-09 07:50:00|704.27|701.87|703.65|701.25|704.27|701.87|703.65|701.25|0
1652082610000|2022-05-09 07:50:10|703.76|701.36|703.86|701.46|704.07|701.67|703.76|701.36|0
1652082620000|2022-05-09 07:50:20|703.76|701.36|704.07|701.67|704.07|701.67|703.76|701.36|0
1652082630000|2022-05-09 07:50:30|704.17|701.77|704.27|701.87|704.27|701.87|704.17|701.77|0
1652082640000|2022-05-09 07:50:40|704.69|702.29|705.1|702.7|705.1|702.7|704.69|702.29|0
1652082650000|2022-05-09 07:50:50|705.31|702.91|705.21|702.81|705.31|702.91|705.21|702.81|0
1652082660000|2022-05-09 07:51:00|704.69|702.29|704.89|702.49|704.89|702.49|704.69|702.29|0
1652082670000|2022-05-09 07:51:10|705|702.6|705.31|702.91|705.41|703.01|705|702.6|0
1652082680000|2022-05-09 07:51:20|705.83|703.43|705.51|703.11|705.93|703.53|705.41|703.01|0
1652082690000|2022-05-09 07:51:30|705.21|702.81|704.59|702.19|705.21|702.81|704.59|702.19|0
1652082700000|2022-05-09 07:51:40|704.69|702.29|705.31|702.91|705.31|702.91|704.69|702.29|0
1652082710000|2022-05-09 07:51:50|705.51|703.11|706.03|703.63|706.03|703.63|705.51|703.11|0
1652082720000|2022-05-09 07:52:00|705.93|703.53|705.83|703.43|705.93|703.53|705.72|703.32|0
1652082730000|2022-05-09 07:52:10|705.72|703.32|706.03|703.63|706.03|703.63|705.62|703.22|0
1652082740000|2022-05-09 07:52:20|705.72|703.32|705.1|702.7|705.72|703.32|705.1|702.7|0
1652082750000|2022-05-09 07:52:30|704.89|702.49|704.69|702.29|705.1|702.7|704.69|702.29|0
1652082760000|2022-05-09 07:52:40|704.27|701.87|704.89|702.49|704.89|702.49|704.17|701.77|0
1652082770000|2022-05-09 07:52:50|705.1|702.7|705.72|703.32|705.72|703.32|705.1|702.7|0
1652082780000|2022-05-09 07:53:00|705.92|703.52|706.96|704.56|706.96|704.56|705.92|703.52|0
1652082790000|2022-05-09 07:53:10|707.37|704.97|707.07|704.67|707.37|704.97|707.07|704.67|0
1652082800000|2022-05-09 07:53:20|707.17|704.77|707.07|704.67|707.37|704.97|707.07|704.67|0
1652082810000|2022-05-09 07:53:30|707.17|704.77|706.96|704.56|707.37|704.97|706.96|704.56|0
1652082820000|2022-05-09 07:53:40|707.27|704.87|707.69|705.29|707.69|705.29|707.27|704.87|0
1652082830000|2022-05-09 07:53:50|707.79|705.39|707.69|705.29|707.79|705.39|707.69|705.29|0
1652082840000|2022-05-09 07:54:00|707.89|705.49|708.41|706.01|708.41|706.01|707.89|705.49|0
1652082850000|2022-05-09 07:54:10|708.51|706.11|710.89|708.49|711.1|708.7|708.51|706.11|0
1652082860000|2022-05-09 07:54:20|710.27|707.87|709.86|707.46|710.59|708.19|709.86|707.46|0
1652082870000|2022-05-09 07:54:30|709.44|707.04|709.44|707.04|709.55|707.15|709.44|707.04|0
1652082880000|2022-05-09 07:54:40|709.65|707.25|709.44|707.04|709.65|707.25|709.44|707.04|0
1652082890000|2022-05-09 07:54:50|709.23|706.83|709.23|706.83|709.23|706.83|709.03|706.63|0
1652082900000|2022-05-09 07:55:00|709.03|706.63|709.86|707.46|709.86|707.46|709.03|706.63|0
1652082910000|2022-05-09 07:55:10|711.1|708.7|710.48|708.08|711.1|708.7|710.48|708.08|0
1652082920000|2022-05-09 07:55:20|709.96|707.56|709.65|707.25|710.06|707.66|709.65|707.25|0
1652082930000|2022-05-09 07:55:30|709.86|707.46|709.96|707.56|710.06|707.66|709.86|707.46|0
1652082940000|2022-05-09 07:55:40|709.86|707.46|709.86|707.46|709.96|707.56|709.86|707.46|0
1652082950000|2022-05-09 07:55:50|710.06|707.66|711.05|708.65|711.05|708.65|708.04|705.64|0
1652082960000|2022-05-09 07:56:00|711.16|708.76|711.45|709.05|711.77|709.37|711.16|708.76|0
1652082970000|2022-05-09 07:56:10|712.07|709.67|711.87|709.47|712.07|709.67|711.87|709.47|0
1652082990000|2022-05-09 07:56:30|712.07|709.67|712.07|709.67|712.39|709.99|712.07|709.67|0
1652083000000|2022-05-09 07:56:40|712.28|709.88|712.59|710.19|712.9|710.5|712.28|709.88|0
1652083010000|2022-05-09 07:56:50|712.28|709.88|711.87|709.47|712.59|710.19|711.87|709.47|0
1652083020000|2022-05-09 07:57:00|712.07|709.67|712.28|709.88|712.59|710.19|712.07|709.67|0
1652083030000|2022-05-09 07:57:10|712.48|710.08|712.48|710.08|712.9|710.5|712.48|710.08|0
1652083040000|2022-05-09 07:57:20|712.59|710.19|712.59|710.19|712.69|710.29|712.59|710.19|0
1652083050000|2022-05-09 07:57:30|713.52|711.12|712.69|710.29|713.52|711.12|712.69|710.29|0
1652083060000|2022-05-09 07:57:40|712.59|710.19|713.31|710.91|713.31|710.91|712.59|710.19|0
1652083070000|2022-05-09 07:57:50|713.1|710.7|713.1|710.7|713.1|710.7|712.9|710.5|0
1652083080000|2022-05-09 07:58:00|713.21|710.81|713.1|710.7|713.21|710.81|712.9|710.5|0
1652083090000|2022-05-09 07:58:10|712.9|710.5|712.28|709.88|712.9|710.5|711.97|709.57|0
1652083100000|2022-05-09 07:58:20|712.18|709.78|712.07|709.67|712.18|709.78|712.07|709.67|0
1652083110000|2022-05-09 07:58:30|712.28|709.88|712.18|709.78|712.48|710.08|712.18|709.78|0
1652083120000|2022-05-09 07:58:40|713|710.6|713.72|711.32|713.72|711.32|713|710.6|0
1652083130000|2022-05-09 07:58:50|713.93|711.53|714.55|712.15|714.76|712.36|713.93|711.53|0
1652083140000|2022-05-09 07:59:00|714.87|712.47|715.49|713.09|715.59|713.19|714.87|712.47|0
1652083150000|2022-05-09 07:59:10|715.17|712.77|715.59|713.19|715.59|713.19|714.96|712.56|0
1652083160000|2022-05-09 07:59:20|716|713.6|715.59|713.19|716|713.6|715.59|713.19|0
1652083170000|2022-05-09 07:59:30|715.69|713.29|715.17|712.77|715.69|713.29|715.17|712.77|0
1652083180000|2022-05-09 07:59:40|714.76|712.36|714.34|711.94|714.76|712.36|714.34|711.94|0
1652083190000|2022-05-09 07:59:50|714.14|711.74|714.55|712.15|714.55|712.15|714.14|711.74|0
1652083200000|2022-05-09 08:00:00|714.76|712.36|715.38|712.98|715.38|712.98|714.55|712.15|0
1652083210000|2022-05-09 08:00:10|715.17|712.77|715.9|713.5|715.9|713.5|715.17|712.77|0
1652083220000|2022-05-09 08:00:20|716.21|713.81|716|713.6|716.41|714.01|716|713.6|0
1652083230000|2022-05-09 08:00:30|715.59|713.19|716.41|714.01|716.41|714.01|715.59|713.19|0
1652083240000|2022-05-09 08:00:40|716|713.6|716.21|713.81|716.21|713.81|716|713.6|0
1652083250000|2022-05-09 08:00:50|716.62|714.22|716|713.6|716.62|714.22|715.79|713.39|0
1652083260000|2022-05-09 08:01:00|715.17|712.77|715.07|712.67|715.17|712.77|715.07|712.67|0
1652083270000|2022-05-09 08:01:10|715.38|712.98|716|713.6|716.41|714.01|715.38|712.98|0
1652083280000|2022-05-09 08:01:20|715.9|713.5|716|713.6|716|713.6|715.79|713.39|0
1652083290000|2022-05-09 08:01:30|715.9|713.5|716.41|714.01|716.41|714.01|715.9|713.5|0
1652083300000|2022-05-09 08:01:40|716.21|713.81|715.59|713.19|716.21|713.81|715.59|713.19|0
1652083310000|2022-05-09 08:01:50|715.17|712.77|715.38|712.98|715.38|712.98|715.17|712.77|0
1652083320000|2022-05-09 08:02:00|715.59|713.19|716.41|714.01|716.41|714.01|715.59|713.19|0
1652083330000|2022-05-09 08:02:10|716.62|714.22|716.62|714.22|716.62|714.22|716.41|714.01|0
1652083340000|2022-05-09 08:02:20|716.41|714.01|717.45|715.05|717.45|715.05|716.41|714.01|0
1652083350000|2022-05-09 08:02:30|716.52|714.12|716.41|714.01|716.83|714.43|716.41|714.01|0
1652083360000|2022-05-09 08:02:40|717.45|715.05|717.24|714.84|717.45|715.05|717.14|714.74|0
1652083370000|2022-05-09 08:02:50|717.66|715.26|717.66|715.26|717.86|715.46|717.45|715.05|0
1652083380000|2022-05-09 08:03:00|717.56|715.16|717.24|714.84|717.86|715.46|717.24|714.84|0
1652083390000|2022-05-09 08:03:10|717.45|715.05|717.66|715.26|717.66|715.26|717.24|714.84|0
1652083400000|2022-05-09 08:03:20|717.56|715.16|717.35|714.95|717.56|715.16|717.35|714.95|0
1652083410000|2022-05-09 08:03:30|717.45|715.05|717.56|715.16|717.66|715.26|717.45|715.05|0
1652083420000|2022-05-09 08:03:40|717.45|715.05|717.56|715.16|717.66|715.26|717.45|715.05|0
1652083430000|2022-05-09 08:03:50|717.76|715.36|717.86|715.46|717.86|715.46|717.66|715.26|0
1652083440000|2022-05-09 08:04:00|718.07|715.67|719.11|716.71|719.11|716.71|718.07|715.67|0
1652083450000|2022-05-09 08:04:10|719.31|716.91|720.14|717.74|720.14|717.74|719.31|716.91|0
1652083460000|2022-05-09 08:04:20|719.94|717.54|719.31|716.91|720.04|717.64|719.31|716.91|0
1652083470000|2022-05-09 08:04:30|719.11|716.71|718.48|716.08|719.11|716.71|718.39|715.99|0
1652083480000|2022-05-09 08:04:40|718.07|715.67|717.66|715.26|718.07|715.67|717.45|715.05|0
1652083490000|2022-05-09 08:04:50|717.97|715.57|718.07|715.67|718.28|715.88|717.97|715.57|0
1652083500000|2022-05-09 08:05:00|718.18|715.78|718.48|716.08|718.48|716.08|718.18|715.78|0
1652083510000|2022-05-09 08:05:10|718.69|716.29|718.48|716.08|718.69|716.29|718.38|715.98|0
1652083520000|2022-05-09 08:05:20|718.59|716.19|719.21|716.81|719.21|716.81|718.59|716.19|0
1652083530000|2022-05-09 08:05:30|719.11|716.71|719.42|717.02|719.52|717.12|719.11|716.71|0
1652083540000|2022-05-09 08:05:40|719.52|717.12|719.01|716.61|719.52|717.12|719.01|716.61|0
1652083550000|2022-05-09 08:05:50|719.31|716.91|719.01|716.61|719.52|717.12|718.9|716.5|0
1652083560000|2022-05-09 08:06:00|718.69|716.29|719.11|716.71|719.11|716.71|718.69|716.29|0
1652083570000|2022-05-09 08:06:10|719.31|716.91|719.21|716.81|719.31|716.91|718.9|716.5|0
1652083580000|2022-05-09 08:06:20|718.9|716.5|718.8|716.4|719.11|716.71|718.8|716.4|0
1652083590000|2022-05-09 08:06:30|718.69|716.29|719.11|716.71|719.11|716.71|718.69|716.29|0
1652083600000|2022-05-09 08:06:40|718.69|716.29|719.11|716.71|719.11|716.71|718.69|716.29|0
1652083610000|2022-05-09 08:06:50|718.9|716.5|719.11|716.71|719.11|716.71|718.9|716.5|0
1652083620000|2022-05-09 08:07:00|718.9|716.5|719.11|716.71|719.11|716.71|718.9|716.5|0
1652083630000|2022-05-09 08:07:10|719.01|716.61|718.9|716.5|719.01|716.61|718.9|716.5|0
1652083640000|2022-05-09 08:07:20|719.11|716.71|719.01|716.61|719.52|717.12|719.01|716.61|0
1652083650000|2022-05-09 08:07:30|718.48|716.08|718.07|715.67|718.48|716.08|717.45|715.05|0
1652083660000|2022-05-09 08:07:40|717.65|715.25|717.24|714.84|717.65|715.25|717.24|714.84|0
1652083670000|2022-05-09 08:07:50|717.45|715.05|717.56|715.16|717.56|715.16|717.45|715.05|0
1652083680000|2022-05-09 08:08:00|717.45|715.05|717.65|715.25|717.76|715.36|717.45|715.05|0
1652083690000|2022-05-09 08:08:10|717.56|715.16|717.56|715.16|717.65|715.25|717.56|715.16|0
1652083700000|2022-05-09 08:08:20|717.65|715.25|716.73|714.33|717.65|715.25|716.73|714.33|0
1652083710000|2022-05-09 08:08:30|716.83|714.43|715.79|713.39|716.83|714.43|715.79|713.39|0
1652083720000|2022-05-09 08:08:40|715.69|713.29|715.69|713.29|715.69|713.29|715.38|712.98|0
1652083730000|2022-05-09 08:08:50|716|713.6|716|713.6|716|713.6|715.9|713.5|0
1652083740000|2022-05-09 08:09:00|715.79|713.39|715.58|713.18|715.79|713.39|715.58|713.18|0
1652083750000|2022-05-09 08:09:10|715.48|713.08|715.17|712.77|715.48|713.08|715.17|712.77|0
1652083760000|2022-05-09 08:09:20|715.38|712.98|714.55|712.15|715.38|712.98|714.55|712.15|0
1652083770000|2022-05-09 08:09:30|714.45|712.05|714.55|712.15|714.66|712.26|714.45|712.05|0
1652083780000|2022-05-09 08:09:40|714.34|711.94|714.34|711.94|714.34|711.94|714.34|711.94|0
1652083790000|2022-05-09 08:09:50|714.55|712.15|714.55|712.15|714.55|712.15|714.45|712.05|0
1652083800000|2022-05-09 08:10:00|714.66|712.26|716.2|713.8|716.2|713.8|714.66|712.26|0
1652083810000|2022-05-09 08:10:10|716|713.6|716|713.6|716|713.6|716|713.6|0
1652083820000|2022-05-09 08:10:20|716.1|713.7|715.07|712.67|716.1|713.7|714.96|712.56|0
1652083830000|2022-05-09 08:10:30|715.17|712.77|714.34|711.94|715.17|712.77|714.34|711.94|0
1652083840000|2022-05-09 08:10:40|714.55|712.15|713.83|711.43|714.55|712.15|713.83|711.43|0
1652083850000|2022-05-09 08:10:50|713.42|711.02|713.42|711.02|713.42|711.02|713.42|711.02|0
1652083860000|2022-05-09 08:11:00|713.72|711.32|713.31|710.91|713.93|711.53|713.31|710.91|0
1652083870000|2022-05-09 08:11:10|713.51|711.11|713.42|711.02|713.72|711.32|713.42|711.02|0
1652083880000|2022-05-09 08:11:20|713.31|710.91|713.31|710.91|713.51|711.11|713.31|710.91|0
1652083890000|2022-05-09 08:11:30|713.72|711.32|713.83|711.43|714.13|711.73|713.72|711.32|0
1652083900000|2022-05-09 08:11:40|714.04|711.64|714.24|711.84|714.24|711.84|714.04|711.64|0
1652083910000|2022-05-09 08:11:50|714.04|711.64|714.96|712.56|714.96|712.56|714.04|711.64|0
1652083920000|2022-05-09 08:12:00|714.76|712.36|714.24|711.84|714.76|712.36|714.13|711.73|0
1652083930000|2022-05-09 08:12:10|714.45|712.05|714.75|712.35|714.75|712.35|714.45|712.05|0
1652083940000|2022-05-09 08:12:20|714.04|711.64|714.13|711.73|714.34|711.94|714.04|711.64|0
1652083950000|2022-05-09 08:12:30|713.93|711.53|713.93|711.53|713.93|711.53|713.83|711.43|0
1652083960000|2022-05-09 08:12:40|714.13|711.73|714.13|711.73|714.55|712.15|714.13|711.73|0
1652083970000|2022-05-09 08:12:50|714.24|711.84|715.17|712.77|715.17|712.77|714.24|711.84|0
1652083980000|2022-05-09 08:13:00|714.96|712.56|715.07|712.67|715.17|712.77|714.75|712.35|0
1652083990000|2022-05-09 08:13:10|715.38|712.98|715.79|713.39|715.79|713.39|715.07|712.67|0
1652084000000|2022-05-09 08:13:20|715.58|713.18|715.79|713.39|715.79|713.39|715.38|712.98|0
1652084010000|2022-05-09 08:13:30|715.38|712.98|715.17|712.77|715.79|713.39|715.17|712.77|0
1652084020000|2022-05-09 08:13:40|714.96|712.56|714.96|712.56|714.96|712.56|714.55|712.15|0
1652084030000|2022-05-09 08:13:50|714.75|712.35|715.48|713.08|715.48|713.08|714.75|712.35|0
1652084040000|2022-05-09 08:14:00|714.96|712.56|715.07|712.67|715.38|712.98|714.96|712.56|0
1652084050000|2022-05-09 08:14:10|715.17|712.77|714.55|712.15|715.17|712.77|714.55|712.15|0
1652084060000|2022-05-09 08:14:20|714.75|712.35|714.55|712.15|714.75|712.35|714.55|712.15|0
1652084070000|2022-05-09 08:14:30|714.86|712.46|714.96|712.56|714.96|712.56|714.86|712.46|0
1652084080000|2022-05-09 08:14:40|715.28|712.88|716|713.6|716|713.6|715.28|712.88|0
1652084090000|2022-05-09 08:14:50|715.58|713.18|715.38|712.98|715.58|713.18|715.28|712.88|0
1652084100000|2022-05-09 08:15:00|715.69|713.29|715.07|712.67|715.69|713.29|715.07|712.67|0
1652084110000|2022-05-09 08:15:10|714.96|712.56|714.96|712.56|714.96|712.56|714.75|712.35|0
1652084120000|2022-05-09 08:15:20|715.07|712.67|715.58|713.18|715.58|713.18|715.07|712.67|0
1652084130000|2022-05-09 08:15:30|715.37|712.97|716.2|713.8|716.2|713.8|715.37|712.97|0
1652084140000|2022-05-09 08:15:40|716.31|713.91|716.1|713.7|716.41|714.01|716|713.6|0
1652084150000|2022-05-09 08:15:50|716.72|714.32|717.14|714.74|717.14|714.74|716.72|714.32|0
1652084160000|2022-05-09 08:16:00|717.86|715.46|718.07|715.67|718.27|715.87|717.86|715.46|0
1652084170000|2022-05-09 08:16:10|717.35|714.95|717.65|715.25|717.76|715.36|717.35|714.95|0
1652084180000|2022-05-09 08:16:20|717.35|714.95|716.72|714.32|717.35|714.95|716.72|714.32|0
1652084190000|2022-05-09 08:16:30|716.82|714.42|716.2|713.8|716.82|714.42|716.2|713.8|0
1652084200000|2022-05-09 08:16:40|715.79|713.39|714.34|711.94|715.9|713.5|714.34|711.94|0
1652084210000|2022-05-09 08:16:50|714.55|712.15|713.83|711.43|714.55|712.15|713.51|711.11|0
1652084220000|2022-05-09 08:17:00|713.93|711.53|713.72|711.32|713.93|711.53|713.72|711.32|0
1652084230000|2022-05-09 08:17:10|713.31|710.91|713.72|711.32|713.72|711.32|713.31|710.91|0
1652084240000|2022-05-09 08:17:20|713.93|711.53|713.83|711.43|713.93|711.53|713.83|711.43|0
1652084250000|2022-05-09 08:17:30|713.72|711.32|714.65|712.25|714.86|712.46|713.72|711.32|0
1652084260000|2022-05-09 08:17:40|714.75|712.35|714.96|712.56|714.96|712.56|714.75|712.35|0
1652084270000|2022-05-09 08:17:50|715.17|712.77|715.17|712.77|715.27|712.87|715.17|712.77|0
1652084280000|2022-05-09 08:18:00|715.27|712.87|714.96|712.56|715.37|712.97|714.96|712.56|0
1652084290000|2022-05-09 08:18:10|715.07|712.67|715.79|713.39|715.79|713.39|715.07|712.67|0
1652084300000|2022-05-09 08:18:20|715.58|713.18|715.79|713.39|715.79|713.39|715.37|712.97|0
1652084310000|2022-05-09 08:18:30|715.58|713.18|716.41|714.01|716.41|714.01|715.58|713.18|0
1652084320000|2022-05-09 08:18:40|717.03|714.63|717.76|715.36|717.76|715.36|717.03|714.63|0
1652084330000|2022-05-09 08:18:50|717.97|715.57|718.07|715.67|718.07|715.67|717.65|715.25|0
1652084340000|2022-05-09 08:19:00|717.86|715.46|717.76|715.36|717.86|715.46|717.65|715.25|0
1652084350000|2022-05-09 08:19:10|717.65|715.25|717.44|715.04|717.65|715.25|717.44|715.04|0
1652084360000|2022-05-09 08:19:20|717.55|715.15|718.27|715.87|718.27|715.87|717.55|715.15|0
1652084370000|2022-05-09 08:19:30|718.38|715.98|718.27|715.87|718.59|716.19|718.27|715.87|0
1652084380000|2022-05-09 08:19:40|718.38|715.98|718.59|716.19|718.59|716.19|718.38|715.98|0
1652084390000|2022-05-09 08:19:50|718.27|715.87|718.07|715.67|718.27|715.87|718.07|715.67|0
1652084400000|2022-05-09 08:20:00|717.86|715.46|718.27|715.87|718.27|715.87|717.86|715.46|0
1652084410000|2022-05-09 08:20:10|718.48|716.08|718.48|716.08|718.48|716.08|718.48|716.08|0
1652084420000|2022-05-09 08:20:20|718.38|715.98|717.44|715.04|718.38|715.98|717.44|715.04|0
1652084430000|2022-05-09 08:20:30|717.24|714.84|717.03|714.63|717.76|715.36|717.03|714.63|0
1652084440000|2022-05-09 08:20:40|716.62|714.22|716.62|714.22|716.62|714.22|716.62|714.22|0
1652084450000|2022-05-09 08:20:50|716.2|713.8|715.99|713.59|716.2|713.8|715.99|713.59|0
1652084460000|2022-05-09 08:21:00|716.41|714.01|716.62|714.22|716.62|714.22|716.41|714.01|0
1652084470000|2022-05-09 08:21:10|717.34|714.94|717.86|715.46|717.86|715.46|717.24|714.84|0
1652084480000|2022-05-09 08:21:20|717.65|715.25|718.38|715.98|718.38|715.98|717.65|715.25|0
1652084490000|2022-05-09 08:21:30|718.27|715.87|718.07|715.67|718.48|716.08|718.07|715.67|0
1652084500000|2022-05-09 08:21:40|718.27|715.87|717.65|715.25|718.27|715.87|717.65|715.25|0
1652084510000|2022-05-09 08:21:50|717.86|715.46|717.24|714.84|717.86|715.46|717.24|714.84|0
1652084520000|2022-05-09 08:22:00|717.34|714.94|718.07|715.67|718.07|715.67|717.34|714.94|0
1652084530000|2022-05-09 08:22:10|717.65|715.25|718.17|715.77|718.17|715.77|717.65|715.25|0
1652084540000|2022-05-09 08:22:20|718.69|716.29|719.1|716.7|719.1|716.7|718.69|716.29|0
1652084550000|2022-05-09 08:22:30|719.21|716.81|718.9|716.5|719.21|716.81|718.9|716.5|0
1652084560000|2022-05-09 08:22:40|719|716.6|718.9|716.5|719.21|716.81|718.8|716.4|0
1652084570000|2022-05-09 08:22:50|718.48|716.08|718.38|715.98|718.59|716.19|718.38|715.98|0
1652084580000|2022-05-09 08:23:00|718.27|715.87|719.1|716.7|719.1|716.7|718.27|715.87|0
1652084590000|2022-05-09 08:23:10|718.89|716.49|719.1|716.7|719.1|716.7|718.89|716.49|0
1652084600000|2022-05-09 08:23:20|719|716.6|719.72|717.32|719.72|717.32|719|716.6|0
1652084610000|2022-05-09 08:23:30|719.52|717.12|719.31|716.91|719.63|717.23|719.31|716.91|0
1652084620000|2022-05-09 08:23:40|719.42|717.02|719.62|717.22|719.62|717.22|719.42|717.02|0
1652084630000|2022-05-09 08:23:50|719.72|717.32|719.93|717.53|720.04|717.64|719.72|717.32|0
1652084640000|2022-05-09 08:24:00|719.72|717.32|719.93|717.53|720.14|717.74|719.72|717.32|0
1652084650000|2022-05-09 08:24:10|719.83|717.43|719.31|716.91|719.93|717.53|719.31|716.91|0
1652084660000|2022-05-09 08:24:20|719.21|716.81|719.62|717.22|719.62|717.22|719.1|716.7|0
1652084670000|2022-05-09 08:24:30|719.72|717.32|719.83|717.43|719.83|717.43|719.62|717.22|0
1652084680000|2022-05-09 08:24:40|719.72|717.32|720.04|717.64|720.14|717.74|719.72|717.32|0
1652084690000|2022-05-09 08:24:50|720.35|717.95|720.14|717.74|720.35|717.95|720.14|717.74|0
1652084700000|2022-05-09 08:25:00|719.93|717.53|720.14|717.74|720.14|717.74|719.93|717.53|0
1652084710000|2022-05-09 08:25:10|720.25|717.85|719.93|717.53|720.25|717.85|719.83|717.43|0
1652084720000|2022-05-09 08:25:20|719.72|717.32|719.62|717.22|719.83|717.43|719.52|717.12|0
1652084730000|2022-05-09 08:25:30|719.52|717.12|718.59|716.19|719.52|717.12|718.59|716.19|0
1652084740000|2022-05-09 08:25:40|718.27|715.87|717.97|715.57|718.27|715.87|717.97|715.57|0
1652084750000|2022-05-09 08:25:50|718.17|715.77|718.48|716.08|718.48|716.08|718.17|715.77|0
1652084760000|2022-05-09 08:26:00|718.27|715.87|718.89|716.49|718.89|716.49|718.27|715.87|0
1652084770000|2022-05-09 08:26:10|719.1|716.7|718.69|716.29|719.1|716.7|718.69|716.29|0
1652084780000|2022-05-09 08:26:20|718.79|716.39|719.72|717.32|719.72|717.32|718.79|716.39|0
1652084790000|2022-05-09 08:26:30|719.31|716.91|719.52|717.12|719.52|717.12|719.31|716.91|0
1652084800000|2022-05-09 08:26:40|719.72|717.32|721.18|718.78|721.18|718.78|719.72|717.32|0
1652084810000|2022-05-09 08:26:50|720.76|718.36|721.18|718.78|721.8|719.4|720.76|718.36|0
1652084820000|2022-05-09 08:27:00|720.55|718.15|720.25|717.85|720.55|718.15|719.72|717.32|0
1652084830000|2022-05-09 08:27:10|720.14|717.74|720.45|718.05|720.45|718.05|719.72|717.32|0
1652084840000|2022-05-09 08:27:20|720.55|718.15|720.55|718.15|720.55|718.15|719.93|717.53|0
1652084850000|2022-05-09 08:27:30|720.35|717.95|721.18|718.78|721.18|718.78|720.35|717.95|0
1652084860000|2022-05-09 08:27:40|720.97|718.57|720.76|718.36|720.97|718.57|720.55|718.15|0
1652084870000|2022-05-09 08:27:50|720.97|718.57|720.66|718.26|720.97|718.57|720.66|718.26|0
1652084880000|2022-05-09 08:28:00|720.14|717.74|720.04|717.64|720.14|717.74|720.04|717.64|0
1652084890000|2022-05-09 08:28:10|720.14|717.74|719.1|716.7|720.14|717.74|719.1|716.7|0
1652084900000|2022-05-09 08:28:20|718.69|716.29|719.42|717.02|719.42|717.02|718.69|716.29|0
1652084910000|2022-05-09 08:28:30|719.52|717.12|719.62|717.22|719.62|717.22|719.52|717.12|0
1652084920000|2022-05-09 08:28:40|719.52|717.12|718.79|716.39|719.62|717.22|718.79|716.39|0
1652084930000|2022-05-09 08:28:50|719.21|716.81|719.52|717.12|719.52|717.12|719.21|716.81|0
1652084940000|2022-05-09 08:29:00|719.62|717.22|720.87|718.47|721.08|718.68|719.62|717.22|0
1652084950000|2022-05-09 08:29:10|720.55|718.15|720.35|717.95|720.55|718.15|720.35|717.95|0
1652084960000|2022-05-09 08:29:20|720.14|717.74|719.93|717.53|720.25|717.85|719.93|717.53|0
1652084970000|2022-05-09 08:29:30|720.14|717.74|720.55|718.15|720.55|718.15|719.93|717.53|0
1652084980000|2022-05-09 08:29:40|720.76|718.36|720.76|718.36|720.87|718.47|720.76|718.36|0
1652084990000|2022-05-09 08:29:50|720.66|718.26|720.35|717.95|720.66|718.26|720.35|717.95|0
1652085000000|2022-05-09 08:30:00|720.25|717.85|720.97|718.57|720.97|718.57|720.25|717.85|0
1652085010000|2022-05-09 08:30:10|720.76|718.36|720.35|717.95|720.76|718.36|720.35|717.95|0
1652085020000|2022-05-09 08:30:20|720.55|718.15|719.72|717.32|720.55|718.15|719.52|717.12|0
1652085030000|2022-05-09 08:30:30|719.62|717.22|719.93|717.53|719.93|717.53|719.62|717.22|0
1652085040000|2022-05-09 08:30:40|719.72|717.32|719.72|717.32|719.72|717.32|719.31|716.91|0
1652085050000|2022-05-09 08:30:50|719.93|717.53|720.97|718.57|720.97|718.57|719.93|717.53|0
1652085060000|2022-05-09 08:31:00|720.87|718.47|720.55|718.15|720.87|718.47|720.55|718.15|0
1652085070000|2022-05-09 08:31:10|720.76|718.36|721.97|719.57|721.97|719.57|720.76|718.36|0
1652085080000|2022-05-09 08:31:20|721.66|719.26|723.83|721.43|724.87|722.47|721.66|719.26|0
1652085090000|2022-05-09 08:31:30|723.63|721.23|723.63|721.23|723.83|721.43|723.63|721.23|0
1652085100000|2022-05-09 08:31:40|723.01|720.61|722.8|720.4|723.11|720.71|722.38|719.98|0
1652085110000|2022-05-09 08:31:50|723|720.6|722.7|720.3|723|720.6|722.7|720.3|0
1652085120000|2022-05-09 08:32:00|722.49|720.09|723.32|720.92|723.32|720.92|722.49|720.09|0
1652085130000|2022-05-09 08:32:10|723.21|720.81|723.73|721.33|723.73|721.33|723.21|720.81|0
1652085140000|2022-05-09 08:32:20|724.04|721.64|725.81|723.41|725.81|723.41|724.04|721.64|0
1652085150000|2022-05-09 08:32:30|727.68|725.28|726.95|724.55|727.78|725.38|726.95|724.55|0
1652085160000|2022-05-09 08:32:40|727.15|724.75|726.64|724.24|727.15|724.75|726.64|724.24|0
1652085170000|2022-05-09 08:32:50|726.74|724.34|727.26|724.86|727.57|725.17|726.74|724.34|0
1652085180000|2022-05-09 08:33:00|726.85|724.45|727.26|724.86|727.26|724.86|726.85|724.45|0
1652085190000|2022-05-09 08:33:10|726.32|723.92|726.32|723.92|726.32|723.92|725.91|723.51|0
1652085200000|2022-05-09 08:33:20|725.7|723.3|726.12|723.72|726.12|723.72|725.7|723.3|0
1652085210000|2022-05-09 08:33:30|725.81|723.41|726.32|723.92|726.32|723.92|725.81|723.41|0
1652085220000|2022-05-09 08:33:40|726.53|724.13|726.32|723.92|726.53|724.13|726.22|723.82|0
1652085230000|2022-05-09 08:33:50|726.74|724.34|727.36|724.96|727.36|724.96|726.74|724.34|0
1652085240000|2022-05-09 08:34:00|727.78|725.38|727.57|725.17|727.78|725.38|727.57|725.17|0
1652085250000|2022-05-09 08:34:10|727.36|724.96|727.78|725.38|727.99|725.59|727.36|724.96|0
1652085260000|2022-05-09 08:34:20|727.99|725.59|727.78|725.38|727.99|725.59|727.36|724.96|0
1652085270000|2022-05-09 08:34:30|727.98|725.58|728.19|725.79|728.19|725.79|727.98|725.58|0
1652085280000|2022-05-09 08:34:40|728.4|726|729.65|727.25|729.65|727.25|728.4|726|0
1652085290000|2022-05-09 08:34:50|730.06|727.66|730.06|727.66|730.27|727.87|730.06|727.66|0
1652085300000|2022-05-09 08:35:00|730.17|727.77|730.69|728.29|730.69|728.29|730.17|727.77|0
1652085310000|2022-05-09 08:35:10|730.38|727.98|730.48|728.08|730.59|728.19|730.38|727.98|0
1652085320000|2022-05-09 08:35:20|730.27|727.87|731.01|728.61|731.01|728.61|730.27|727.87|0
1652085330000|2022-05-09 08:35:30|731.31|728.91|731.01|728.61|731.31|728.91|730.9|728.5|0
1652085340000|2022-05-09 08:35:40|731.11|728.71|730.9|728.5|731.31|728.91|730.9|728.5|0
1652085350000|2022-05-09 08:35:50|731.11|728.71|731.11|728.71|731.11|728.71|730.9|728.5|0
1652085360000|2022-05-09 08:36:00|731.31|728.91|731.42|729.02|731.63|729.23|731.31|728.91|0
1652085370000|2022-05-09 08:36:10|731.31|728.91|731.11|728.71|731.52|729.12|731.11|728.71|0
1652085380000|2022-05-09 08:36:20|730.9|728.5|730.8|728.4|731.01|728.61|730.69|728.29|0
1652085390000|2022-05-09 08:36:30|730.48|728.08|730.27|727.87|730.48|728.08|730.27|727.87|0
1652085400000|2022-05-09 08:36:40|730.38|727.98|730.38|727.98|730.48|728.08|729.96|727.56|0
1652085410000|2022-05-09 08:36:50|730.9|728.5|731|728.6|731|728.6|730.8|728.4|0
1652085420000|2022-05-09 08:37:00|730.9|728.5|730.9|728.5|731.1|728.7|730.9|728.5|0
1652085430000|2022-05-09 08:37:10|731.1|728.7|730.9|728.5|731.42|729.02|730.9|728.5|0
1652085440000|2022-05-09 08:37:20|730.69|728.29|729.86|727.46|730.69|728.29|729.86|727.46|0
1652085450000|2022-05-09 08:37:30|730.27|727.87|730.48|728.08|730.48|728.08|730.27|727.87|0
1652085460000|2022-05-09 08:37:40|730.27|727.87|729.34|726.94|730.27|727.87|729.34|726.94|0
1652085470000|2022-05-09 08:37:50|729.44|727.04|729.76|727.36|730.06|727.66|729.44|727.04|0
1652085480000|2022-05-09 08:38:00|729.86|727.46|729.65|727.25|730.27|727.87|729.65|727.25|0
1652085490000|2022-05-09 08:38:10|729.13|726.73|728.72|726.32|729.13|726.73|728.72|726.32|0
1652085500000|2022-05-09 08:38:20|728.4|726|728.4|726|728.4|726|728.19|725.79|0
1652085510000|2022-05-09 08:38:30|728.19|725.79|728.4|726|728.4|726|728.09|725.69|0
1652085520000|2022-05-09 08:38:40|728.3|725.9|728.4|726|728.4|726|728.19|725.79|0
1652085530000|2022-05-09 08:38:50|728.92|726.52|729.44|727.04|729.44|727.04|728.82|726.42|0
1652085540000|2022-05-09 08:39:00|729.02|726.62|729.02|726.62|729.34|726.94|729.02|726.62|0
1652085550000|2022-05-09 08:39:10|728.61|726.21|728.09|725.69|728.61|726.21|728.09|725.69|0
1652085560000|2022-05-09 08:39:20|727.78|725.38|727.98|725.58|727.98|725.58|727.78|725.38|0
1652085570000|2022-05-09 08:39:30|728.4|726|727.78|725.38|728.4|726|727.78|725.38|0
1652085580000|2022-05-09 08:39:40|727.47|725.07|727.26|724.86|727.47|725.07|727.15|724.75|0
1652085590000|2022-05-09 08:39:50|727.36|724.96|726.94|724.54|727.36|724.96|726.94|724.54|0
1652085600000|2022-05-09 08:40:00|726.85|724.45|726.85|724.45|726.85|724.45|726.85|724.45|0
1652085610000|2022-05-09 08:40:10|726.74|724.34|726.53|724.13|726.85|724.45|726.43|724.03|0
1652085620000|2022-05-09 08:40:20|726.32|723.92|726.11|723.71|726.32|723.92|726.11|723.71|0
1652085630000|2022-05-09 08:40:30|726.32|723.92|726.84|724.44|726.84|724.44|726.32|723.92|0
1652085640000|2022-05-09 08:40:40|726.53|724.13|726.74|724.34|726.74|724.34|726.53|724.13|0
1652085650000|2022-05-09 08:40:50|726.94|724.54|726.74|724.34|727.15|724.75|726.74|724.34|0
1652085660000|2022-05-09 08:41:00|726.64|724.24|726.53|724.13|726.64|724.24|726.53|724.13|0
1652085670000|2022-05-09 08:41:10|726.64|724.24|726.74|724.34|727.15|724.75|726.64|724.24|0
1652085680000|2022-05-09 08:41:20|726.94|724.54|727.05|724.65|727.05|724.65|726.74|724.34|0
1652085690000|2022-05-09 08:41:30|727.15|724.75|726.94|724.54|727.15|724.75|726.94|724.54|0
1652085700000|2022-05-09 08:41:40|726.53|724.13|726.74|724.34|726.74|724.34|726.53|724.13|0
1652085710000|2022-05-09 08:41:50|726.53|724.13|726.74|724.34|726.74|724.34|726.53|724.13|0
1652085720000|2022-05-09 08:42:00|726.84|724.44|726.53|724.13|726.84|724.44|726.53|724.13|0
1652085730000|2022-05-09 08:42:10|726.74|724.34|726.74|724.34|726.84|724.44|726.64|724.24|0
1652085740000|2022-05-09 08:42:20|726.64|724.24|726.64|724.24|726.74|724.34|726.53|724.13|0
1652085750000|2022-05-09 08:42:30|726.94|724.54|727.47|725.07|727.47|725.07|726.94|724.54|0
1652085760000|2022-05-09 08:42:40|727.57|725.17|726.94|724.54|727.57|725.17|726.94|724.54|0
1652085770000|2022-05-09 08:42:50|726.84|724.44|726.32|723.92|726.84|724.44|726.32|723.92|0
1652085780000|2022-05-09 08:43:00|725.91|723.51|725.49|723.09|725.91|723.51|725.49|723.09|0
1652085790000|2022-05-09 08:43:10|725.28|722.88|724.98|722.58|725.28|722.88|724.98|722.58|0
1652085800000|2022-05-09 08:43:20|724.45|722.05|724.87|722.47|724.87|722.47|724.45|722.05|0
1652085810000|2022-05-09 08:43:30|724.98|722.58|725.39|722.99|725.39|722.99|724.98|722.58|0
1652085820000|2022-05-09 08:43:40|725.49|723.09|725.81|723.41|726.22|723.82|725.49|723.09|0
1652085830000|2022-05-09 08:43:50|725.91|723.51|726.32|723.92|726.53|724.13|725.91|723.51|0
1652085840000|2022-05-09 08:44:00|726.22|723.82|726.32|723.92|726.32|723.92|726.01|723.61|0
1652085850000|2022-05-09 08:44:10|726.53|724.13|726.11|723.71|726.74|724.34|726.11|723.71|0
1652085860000|2022-05-09 08:44:20|726.32|723.92|725.91|723.51|726.43|724.03|725.91|723.51|0
1652085870000|2022-05-09 08:44:30|726.11|723.71|726.53|724.13|726.64|724.24|726.11|723.71|0
1652085880000|2022-05-09 08:44:40|726.43|724.03|726.74|724.34|726.74|724.34|726.01|723.61|0
1652085890000|2022-05-09 08:44:50|726.32|723.92|726.53|724.13|726.53|724.13|726.32|723.92|0
1652085900000|2022-05-09 08:45:00|726.43|724.03|725.91|723.51|726.43|724.03|724.87|722.47|0
1652085910000|2022-05-09 08:45:10|725.7|723.3|725.91|723.51|725.91|723.51|725.7|723.3|0
1652085920000|2022-05-09 08:45:20|725.7|723.3|725.18|722.78|725.7|723.3|725.08|722.68|0
1652085930000|2022-05-09 08:45:30|724.87|722.47|724.25|721.85|724.98|722.58|724.25|721.85|0
1652085940000|2022-05-09 08:45:40|724.04|721.64|723.42|721.02|724.04|721.64|723.42|721.02|0
1652085950000|2022-05-09 08:45:50|723.32|720.92|722.79|720.39|723.32|720.92|722.79|720.39|0
1652085960000|2022-05-09 08:46:00|723|720.6|723.62|721.22|723.62|721.22|723|720.6|0
1652085970000|2022-05-09 08:46:10|724.04|721.64|724.35|721.95|724.35|721.95|723.94|721.54|0
1652085980000|2022-05-09 08:46:20|724.25|721.85|724.04|721.64|724.45|722.05|724.04|721.64|0
1652085990000|2022-05-09 08:46:30|723.73|721.33|723.73|721.33|723.73|721.33|723.21|720.81|0
1652086000000|2022-05-09 08:46:40|723.62|721.22|723.83|721.43|724.04|721.64|723.62|721.22|0
1652086010000|2022-05-09 08:46:50|724.04|721.64|724.04|721.64|724.04|721.64|723.83|721.43|0
1652086020000|2022-05-09 08:47:00|724.25|721.85|724.45|722.05|724.45|722.05|724.25|721.85|0
1652086030000|2022-05-09 08:47:10|724.35|721.95|724.25|721.85|724.35|721.95|724.25|721.85|0
1652086040000|2022-05-09 08:47:20|724.24|721.84|723.83|721.43|724.24|721.84|723.83|721.43|0
1652086050000|2022-05-09 08:47:30|723.62|721.22|723.94|721.54|723.94|721.54|723.62|721.22|0
1652086060000|2022-05-09 08:47:40|724.04|721.64|723.83|721.43|724.04|721.64|723.83|721.43|0
1652086070000|2022-05-09 08:47:50|724.04|721.64|724.35|721.95|724.35|721.95|723.62|721.22|0
1652086080000|2022-05-09 08:48:00|723.83|721.43|723.52|721.12|723.83|721.43|723.42|721.02|0
1652086090000|2022-05-09 08:48:10|723.42|721.02|723.42|721.02|723.42|721.02|723.21|720.81|0
1652086100000|2022-05-09 08:48:20|723.52|721.12|723.42|721.02|723.52|721.12|723.42|721.02|0
1652086110000|2022-05-09 08:48:30|723.21|720.81|723.21|720.81|723.32|720.92|723.21|720.81|0
1652086120000|2022-05-09 08:48:40|722.9|720.5|723.21|720.81|723.21|720.81|722.9|720.5|0
1652086130000|2022-05-09 08:48:50|723.32|720.92|723.42|721.02|723.52|721.12|723.32|720.92|0
1652086140000|2022-05-09 08:49:00|723.62|721.22|723.73|721.33|723.73|721.33|723.62|721.22|0
1652086150000|2022-05-09 08:49:10|723.83|721.43|723.11|720.71|723.83|721.43|723.11|720.71|0
1652086160000|2022-05-09 08:49:20|722.79|720.39|721.96|719.56|722.79|720.39|721.96|719.56|0
1652086170000|2022-05-09 08:49:30|721.87|719.47|721.87|719.47|722.07|719.67|721.87|719.47|0
1652086180000|2022-05-09 08:49:40|721.55|719.15|721.55|719.15|721.76|719.36|721.55|719.15|0
1652086190000|2022-05-09 08:49:50|721.14|718.74|721.55|719.15|721.55|719.15|721.14|718.74|0
1652086200000|2022-05-09 08:50:00|721.45|719.05|721.55|719.15|721.87|719.47|721.45|719.05|0
1652086210000|2022-05-09 08:50:10|721.76|719.36|721.14|718.74|721.76|719.36|721.14|718.74|0
1652086220000|2022-05-09 08:50:20|721.24|718.84|720.93|718.53|721.24|718.84|720.93|718.53|0
1652086230000|2022-05-09 08:50:30|720.83|718.43|720.31|717.91|720.83|718.43|720.1|717.7|0
1652086240000|2022-05-09 08:50:40|720.52|718.12|721.34|718.94|721.34|718.94|720.52|718.12|0
1652086250000|2022-05-09 08:50:50|721.04|718.64|720.93|718.53|721.04|718.64|720.83|718.43|0
1652086260000|2022-05-09 08:51:00|720.72|718.32|720.93|718.53|720.93|718.53|720.52|718.12|0
1652086270000|2022-05-09 08:51:10|721.14|718.74|720.1|717.7|721.14|718.74|720.1|717.7|0
1652086280000|2022-05-09 08:51:20|720.21|717.81|720.21|717.81|720.21|717.81|720.21|717.81|0
1652086290000|2022-05-09 08:51:30|720.31|717.91|720.42|718.02|720.52|718.12|720.31|717.91|0
1652086300000|2022-05-09 08:51:40|720|717.6|719.48|717.08|720|717.6|719.48|717.08|0
1652086310000|2022-05-09 08:51:50|719.59|717.19|719.69|717.29|719.69|717.29|719.48|717.08|0
1652086320000|2022-05-09 08:52:00|719.89|717.49|720.1|717.7|720.1|717.7|719.8|717.4|0
1652086330000|2022-05-09 08:52:10|719.89|717.49|720.31|717.91|720.72|718.32|719.89|717.49|0
1652086340000|2022-05-09 08:52:20|720.52|718.12|720.52|718.12|720.52|718.12|720.1|717.7|0
1652086350000|2022-05-09 08:52:30|720.72|718.32|720.52|718.12|720.72|718.32|720.52|718.12|0
1652086360000|2022-05-09 08:52:40|721.14|718.74|721.34|718.94|721.34|718.94|721.14|718.74|0
1652086370000|2022-05-09 08:52:50|720.83|718.43|720.72|718.32|720.83|718.43|720.62|718.22|0
1652086380000|2022-05-09 08:53:00|721.34|718.94|721.45|719.05|721.45|719.05|721.34|718.94|0
1652086390000|2022-05-09 08:53:10|721.14|718.74|721.86|719.46|721.96|719.56|721.14|718.74|0
1652086400000|2022-05-09 08:53:20|721.76|719.36|721.34|718.94|721.76|719.36|721.24|718.84|0
1652086410000|2022-05-09 08:53:30|721.55|719.15|721.34|718.94|721.55|719.15|721.14|718.74|0
1652086420000|2022-05-09 08:53:40|721.45|719.05|721.45|719.05|721.45|719.05|721.34|718.94|0
1652086430000|2022-05-09 08:53:50|721.14|718.74|720.62|718.22|721.24|718.84|720.62|718.22|0
1652086440000|2022-05-09 08:54:00|720.51|718.11|719.69|717.29|720.51|718.11|719.69|717.29|0
1652086450000|2022-05-09 08:54:10|719.89|717.49|719.89|717.49|719.89|717.49|719.89|717.49|0
1652086460000|2022-05-09 08:54:20|720|717.6|719.89|717.49|720|717.6|719.89|717.49|0
1652086470000|2022-05-09 08:54:30|720|717.6|719.17|716.77|720|717.6|718.97|716.57|0
1652086480000|2022-05-09 08:54:40|719.79|717.39|720.21|717.81|720.21|717.81|719.79|717.39|0
1652086490000|2022-05-09 08:54:50|720.31|717.91|720.72|718.32|720.72|718.32|720.21|717.81|0
1652086500000|2022-05-09 08:55:00|720.51|718.11|720.72|718.32|721.14|718.74|720.51|718.11|0
1652086510000|2022-05-09 08:55:10|720.83|718.43|720.62|718.22|720.93|718.53|720.62|718.22|0
1652086520000|2022-05-09 08:55:20|720.31|717.91|720.42|718.02|720.83|718.43|720.31|717.91|0
1652086530000|2022-05-09 08:55:30|720.31|717.91|719.89|717.49|720.31|717.91|719.89|717.49|0
1652086540000|2022-05-09 08:55:40|719.79|717.39|719.38|716.98|719.79|717.39|719.38|716.98|0
1652086550000|2022-05-09 08:55:50|719.69|717.29|719.89|717.49|719.89|717.49|719.38|716.98|0
1652086560000|2022-05-09 08:56:00|720|717.6|720.42|718.02|720.42|718.02|719.89|717.49|0
1652086570000|2022-05-09 08:56:10|720.31|717.91|720.1|717.7|720.31|717.91|719.89|717.49|0
1652086580000|2022-05-09 08:56:20|720|717.6|721.14|718.74|721.14|718.74|720|717.6|0
1652086590000|2022-05-09 08:56:30|720.93|718.53|721.34|718.94|721.34|718.94|720.93|718.53|0
1652086600000|2022-05-09 08:56:40|721.24|718.84|721.55|719.15|721.55|719.15|721.24|718.84|0
1652086610000|2022-05-09 08:56:50|722.38|719.98|722.28|719.88|722.69|720.29|722.28|719.88|0
1652086620000|2022-05-09 08:57:00|722.38|719.98|721.86|719.46|722.49|720.09|721.86|719.46|0
1652086630000|2022-05-09 08:57:10|721.76|719.36|722.38|719.98|722.38|719.98|721.55|719.15|0
1652086640000|2022-05-09 08:57:20|722.58|720.18|722.48|720.08|722.58|720.18|722.48|720.08|0
1652086650000|2022-05-09 08:57:30|722.58|720.18|722.48|720.08|722.58|720.18|722.48|720.08|0
1652086660000|2022-05-09 08:57:40|722.58|720.18|722.69|720.29|722.69|720.29|722.58|720.18|0
1652086670000|2022-05-09 08:57:50|721.96|719.56|721.76|719.36|722.17|719.77|721.76|719.36|0
1652086680000|2022-05-09 08:58:00|721.55|719.15|722.07|719.67|722.07|719.67|721.55|719.15|0
1652086690000|2022-05-09 08:58:10|722.38|719.98|722.58|720.18|722.58|720.18|722.28|719.88|0
1652086700000|2022-05-09 08:58:20|722.38|719.98|723|720.6|723|720.6|722.38|719.98|0
1652086710000|2022-05-09 08:58:30|723.21|720.81|723.41|721.01|723.41|721.01|723.11|720.71|0
1652086720000|2022-05-09 08:58:40|723.73|721.33|722.38|719.98|723.73|721.33|722.38|719.98|0
1652086730000|2022-05-09 08:58:50|722.17|719.77|722.38|719.98|722.38|719.98|722.17|719.77|0
1652086740000|2022-05-09 08:59:00|722.17|719.77|721.45|719.05|722.17|719.77|721.45|719.05|0
1652086750000|2022-05-09 08:59:10|721.96|719.56|721.66|719.26|721.96|719.56|721.66|719.26|0
1652086760000|2022-05-09 08:59:20|721.86|719.46|721.66|719.26|721.96|719.56|721.55|719.15|0
1652086770000|2022-05-09 08:59:30|721.55|719.15|721.13|718.73|721.55|719.15|721.13|718.73|0
1652086780000|2022-05-09 08:59:40|721.55|719.15|721.96|719.56|721.96|719.56|721.55|719.15|0
1652086790000|2022-05-09 08:59:50|721.76|719.36|721.76|719.36|721.76|719.36|721.76|719.36|0
1652086800000|2022-05-09 09:00:00|722.07|719.67|722.58|720.18|722.58|720.18|722.07|719.67|0
1652086810000|2022-05-09 09:00:10|722.79|720.39|722.38|719.98|722.79|720.39|722.38|719.98|0
1652086820000|2022-05-09 09:00:20|722.17|719.77|721.34|718.94|722.17|719.77|721.34|718.94|0
1652086830000|2022-05-09 09:00:30|721.76|719.36|721.96|719.56|722.17|719.77|721.76|719.36|0
1652086840000|2022-05-09 09:00:40|721.86|719.46|721.76|719.36|721.86|719.46|721.55|719.15|0
1652086850000|2022-05-09 09:00:50|721.34|718.94|721.55|719.15|721.55|719.15|721.34|718.94|0
1652086860000|2022-05-09 09:01:00|721.66|719.26|722.17|719.77|722.17|719.77|721.55|719.15|0
1652086870000|2022-05-09 09:01:10|722.38|719.98|722.28|719.88|722.38|719.98|722.28|719.88|0
1652086880000|2022-05-09 09:01:20|722.38|719.98|721.45|719.05|722.38|719.98|721.45|719.05|0
1652086890000|2022-05-09 09:01:30|721.75|719.35|721.55|719.15|721.86|719.46|721.55|719.15|0
1652086900000|2022-05-09 09:01:40|721.45|719.05|721.86|719.46|722.07|719.67|721.45|719.05|0
1652086910000|2022-05-09 09:01:50|721.96|719.56|721.86|719.46|721.96|719.56|721.86|719.46|0
1652086920000|2022-05-09 09:02:00|721.75|719.35|721.75|719.35|721.75|719.35|721.55|719.15|0
1652086930000|2022-05-09 09:02:10|721.86|719.46|721.45|719.05|721.86|719.46|721.45|719.05|0
1652086940000|2022-05-09 09:02:20|721.34|718.94|721.34|718.94|721.45|719.05|721.34|718.94|0
1652086950000|2022-05-09 09:02:30|721.55|719.15|722.17|719.77|722.17|719.77|721.55|719.15|0
1652086960000|2022-05-09 09:02:40|721.96|719.56|721.96|719.56|722.17|719.77|721.96|719.56|0
1652086970000|2022-05-09 09:02:50|721.86|719.46|721.96|719.56|721.96|719.56|721.86|719.46|0
1652086980000|2022-05-09 09:03:00|721.86|719.46|721.75|719.35|721.86|719.46|721.75|719.35|0
1652086990000|2022-05-09 09:03:10|721.96|719.56|721.96|719.56|721.96|719.56|721.96|719.56|0
1652087000000|2022-05-09 09:03:20|721.75|719.35|721.75|719.35|721.75|719.35|721.75|719.35|0
1652087010000|2022-05-09 09:03:30|722.17|719.77|722.58|720.18|722.58|720.18|721.96|719.56|0
1652087020000|2022-05-09 09:03:40|722.38|719.98|722.17|719.77|722.79|720.39|722.17|719.77|0
1652087030000|2022-05-09 09:03:50|722.07|719.67|721.96|719.56|722.07|719.67|721.96|719.56|0
1652087040000|2022-05-09 09:04:00|722.07|719.67|721.96|719.56|722.07|719.67|721.96|719.56|0
1652087050000|2022-05-09 09:04:10|721.86|719.46|721.45|719.05|721.86|719.46|721.34|718.94|0
1652087060000|2022-05-09 09:04:20|721.34|718.94|721.55|719.15|721.55|719.15|721.34|718.94|0
1652087070000|2022-05-09 09:04:30|721.45|719.05|721.75|719.35|721.75|719.35|721.34|718.94|0
1652087080000|2022-05-09 09:04:40|721.55|719.15|721.55|719.15|721.55|719.15|721.13|718.73|0
1652087090000|2022-05-09 09:04:50|721.75|719.35|722.38|719.98|722.38|719.98|721.75|719.35|0
1652087100000|2022-05-09 09:05:00|721.96|719.56|722.07|719.67|722.07|719.67|721.75|719.35|0
1652087110000|2022-05-09 09:05:10|722.17|719.77|722.28|719.88|722.38|719.98|722.17|719.77|0
1652087120000|2022-05-09 09:05:20|722.07|719.67|721.55|719.15|722.07|719.67|721.55|719.15|0
1652087130000|2022-05-09 09:05:30|721.45|719.05|721.65|719.25|721.65|719.25|721.45|719.05|0
1652087140000|2022-05-09 09:05:40|721.75|719.35|722.17|719.77|722.17|719.77|721.75|719.35|0
1652087150000|2022-05-09 09:05:50|721.75|719.35|722.07|719.67|722.07|719.67|721.75|719.35|0
1652087160000|2022-05-09 09:06:00|721.96|719.56|721.55|719.15|722.07|719.67|721.55|719.15|0
1652087170000|2022-05-09 09:06:10|721.75|719.35|721.65|719.25|721.75|719.35|721.65|719.25|0
1652087180000|2022-05-09 09:06:20|721.96|719.56|722.58|720.18|722.58|720.18|721.96|719.56|0
1652087190000|2022-05-09 09:06:30|722.48|720.08|722.79|720.39|722.79|720.39|722.48|720.08|0
1652087200000|2022-05-09 09:06:40|723|720.6|722.9|720.5|723|720.6|722.9|720.5|0
1652087210000|2022-05-09 09:06:50|723|720.6|722.9|720.5|723|720.6|722.9|720.5|0
1652087220000|2022-05-09 09:07:00|722.79|720.39|722.58|720.18|722.79|720.39|722.17|719.77|0
1652087230000|2022-05-09 09:07:10|722.69|720.29|722.58|720.18|722.69|720.29|722.58|720.18|0
1652087240000|2022-05-09 09:07:20|722.69|720.29|722.37|719.97|722.69|720.29|722.17|719.77|0
1652087250000|2022-05-09 09:07:30|722.58|720.18|722.58|720.18|722.79|720.39|722.58|720.18|0
1652087260000|2022-05-09 09:07:40|722.17|719.77|722.58|720.18|722.58|720.18|722.17|719.77|0
1652087270000|2022-05-09 09:07:50|722.79|720.39|723|720.6|723|720.6|722.79|720.39|0
1652087280000|2022-05-09 09:08:00|723.2|720.8|723.41|721.01|723.41|721.01|723|720.6|0
1652087290000|2022-05-09 09:08:10|723.62|721.22|723.83|721.43|724.03|721.63|723.62|721.22|0
1652087300000|2022-05-09 09:08:20|723.2|720.8|722.79|720.39|723.2|720.8|722.79|720.39|0
1652087310000|2022-05-09 09:08:30|722.37|719.97|722.37|719.97|722.37|719.97|722.07|719.67|0
1652087320000|2022-05-09 09:08:40|722.48|720.08|722.58|720.18|722.58|720.18|722.48|720.08|0
1652087330000|2022-05-09 09:08:50|722.79|720.39|723|720.6|723|720.6|722.79|720.39|0
1652087340000|2022-05-09 09:09:00|722.58|720.18|722.17|719.77|722.58|720.18|722.17|719.77|0
1652087350000|2022-05-09 09:09:10|721.75|719.35|722.58|720.18|722.58|720.18|721.75|719.35|0
1652087360000|2022-05-09 09:09:20|722.48|720.08|722.69|720.29|722.69|720.29|722.37|719.97|0
1652087370000|2022-05-09 09:09:30|721.96|719.56|722.37|719.97|722.37|719.97|721.96|719.56|0
1652087380000|2022-05-09 09:09:40|722.27|719.87|722.37|719.97|722.37|719.97|722.27|719.87|0
1652087390000|2022-05-09 09:09:50|722.79|720.39|723.2|720.8|723.41|721.01|722.79|720.39|0
1652087400000|2022-05-09 09:10:00|723.31|720.91|722.79|720.39|723.41|721.01|722.79|720.39|0
1652087410000|2022-05-09 09:10:10|722.69|720.29|722.69|720.29|722.79|720.39|722.69|720.29|0
1652087420000|2022-05-09 09:10:20|722.27|719.87|721.96|719.56|722.27|719.87|721.96|719.56|0
1652087430000|2022-05-09 09:10:30|722.17|719.77|722.17|719.77|722.17|719.77|722.17|719.77|0
1652087440000|2022-05-09 09:10:40|722.37|719.97|722.37|719.97|722.37|719.97|722.37|719.97|0
1652087450000|2022-05-09 09:10:50|722.58|720.18|722.58|720.18|722.58|720.18|722.48|720.08|0
1652087460000|2022-05-09 09:11:00|722.17|719.77|721.75|719.35|722.17|719.77|721.75|719.35|0
1652087470000|2022-05-09 09:11:10|721.55|719.15|721.34|718.94|721.55|719.15|721.13|718.73|0
1652087480000|2022-05-09 09:11:20|720.92|718.52|721.55|719.15|721.55|719.15|720.92|718.52|0
1652087490000|2022-05-09 09:11:30|721.34|718.94|721.13|718.73|721.34|718.94|721.13|718.73|0
1652087500000|2022-05-09 09:11:40|721.03|718.63|720.72|718.32|721.03|718.63|720.62|718.22|0
1652087510000|2022-05-09 09:11:50|720|717.6|720.3|717.9|720.3|717.9|720|717.6|0
1652087520000|2022-05-09 09:12:00|719.89|717.49|719.38|716.98|719.89|717.49|719.38|716.98|0
1652087530000|2022-05-09 09:12:10|719.17|716.77|719.48|717.08|719.48|717.08|719.06|716.66|0
1652087540000|2022-05-09 09:12:20|719.38|716.98|720.1|717.7|720.1|717.7|719.27|716.87|0
1652087550000|2022-05-09 09:12:30|720.3|717.9|720.72|718.32|721.03|718.63|720.3|717.9|0
1652087560000|2022-05-09 09:12:40|720.51|718.11|720.51|718.11|720.51|718.11|720.3|717.9|0
1652087570000|2022-05-09 09:12:50|719.89|717.49|719.79|717.39|719.89|717.49|719.48|717.08|0
1652087580000|2022-05-09 09:13:00|719.68|717.28|718.76|716.36|719.68|717.28|718.76|716.36|0
1652087590000|2022-05-09 09:13:10|718.96|716.56|718.86|716.46|719.27|716.87|718.86|716.46|0
1652087600000|2022-05-09 09:13:20|719.68|717.28|719.48|717.08|719.68|717.28|719.27|716.87|0
1652087610000|2022-05-09 09:13:30|718.76|716.36|718.86|716.46|718.86|716.46|718.65|716.25|0
1652087620000|2022-05-09 09:13:40|719.06|716.66|719.06|716.66|719.06|716.66|718.65|716.25|0
1652087630000|2022-05-09 09:13:50|719.27|716.87|718.65|716.25|719.48|717.08|718.65|716.25|0
1652087640000|2022-05-09 09:14:00|719.27|716.87|718.86|716.46|719.27|716.87|718.86|716.46|0
1652087650000|2022-05-09 09:14:10|718.96|716.56|718.86|716.46|719.06|716.66|718.86|716.46|0
1652087660000|2022-05-09 09:14:20|718.65|716.25|719.27|716.87|719.27|716.87|718.65|716.25|0
1652087670000|2022-05-09 09:14:30|719.06|716.66|718.86|716.46|719.06|716.66|718.76|716.36|0
1652087680000|2022-05-09 09:14:40|719.17|716.77|719.68|717.28|719.68|717.28|719.17|716.77|0
1652087690000|2022-05-09 09:14:50|719.48|717.08|718.86|716.46|719.48|717.08|718.86|716.46|0
1652087700000|2022-05-09 09:15:00|718.65|716.25|718.76|716.36|718.86|716.46|718.65|716.25|0
1652087710000|2022-05-09 09:15:10|719.48|717.08|720|717.6|720|717.6|719.48|717.08|0
1652087720000|2022-05-09 09:15:20|719.89|717.49|718.65|716.25|719.89|717.49|718.65|716.25|0
1652087730000|2022-05-09 09:15:30|718.86|716.46|718.44|716.04|718.86|716.46|718.44|716.04|0
1652087740000|2022-05-09 09:15:40|718.55|716.15|718.55|716.15|718.65|716.25|718.24|715.84|0
1652087750000|2022-05-09 09:15:50|718.76|716.36|719.06|716.66|719.06|716.66|718.76|716.36|0
1652087760000|2022-05-09 09:16:00|719.17|716.77|718.76|716.36|719.38|716.98|718.76|716.36|0
1652087770000|2022-05-09 09:16:10|719.06|716.66|719.17|716.77|719.17|716.77|718.96|716.56|0
1652087780000|2022-05-09 09:16:20|719.27|716.87|719.68|717.28|719.68|717.28|719.27|716.87|0
1652087790000|2022-05-09 09:16:30|719.89|717.49|719.79|717.39|720.51|718.11|719.79|717.39|0
1652087800000|2022-05-09 09:16:40|719.68|717.28|719.68|717.28|719.68|717.28|719.68|717.28|0
1652087810000|2022-05-09 09:16:50|719.48|717.08|719.79|717.39|719.79|717.39|719.48|717.08|0
1652087820000|2022-05-09 09:17:00|720|717.6|720|717.6|720.3|717.9|720|717.6|0
1652087830000|2022-05-09 09:17:10|719.89|717.49|719.79|717.39|719.89|717.49|719.68|717.28|0
1652087840000|2022-05-09 09:17:20|719.68|717.28|720.3|717.9|720.3|717.9|719.68|717.28|0
1652087850000|2022-05-09 09:17:30|720.72|718.32|720.41|718.01|720.72|718.32|720.3|717.9|0
1652087860000|2022-05-09 09:17:40|720.62|718.22|720.62|718.22|720.62|718.22|720.51|718.11|0
1652087870000|2022-05-09 09:17:50|720.72|718.32|720.92|718.52|720.92|718.52|720.51|718.11|0
1652087880000|2022-05-09 09:18:00|720.72|718.32|721.03|718.63|721.03|718.63|720.72|718.32|0
1652087890000|2022-05-09 09:18:10|720.72|718.32|721.34|718.94|721.34|718.94|720.72|718.32|0
1652087900000|2022-05-09 09:18:20|721.96|719.56|721.86|719.46|721.96|719.56|721.75|719.35|0
1652087910000|2022-05-09 09:18:30|722.79|720.39|722.48|720.08|722.79|720.39|722.48|720.08|0
1652087920000|2022-05-09 09:18:40|722.17|719.77|722.16|719.76|722.37|719.97|722.16|719.76|0
1652087930000|2022-05-09 09:18:50|721.34|718.94|721.34|718.94|721.34|718.94|721.13|718.73|0
1652087940000|2022-05-09 09:19:00|720.62|718.22|721.03|718.63|721.03|718.63|720.62|718.22|0
1652087950000|2022-05-09 09:19:10|721.24|718.84|721.13|718.73|721.34|718.94|721.13|718.73|0
1652087960000|2022-05-09 09:19:20|720.92|718.52|721.54|719.14|721.54|719.14|720.72|718.32|0
1652087970000|2022-05-09 09:19:30|721.34|718.94|721.34|718.94|721.44|719.04|721.24|718.84|0
1652087980000|2022-05-09 09:19:40|721.44|719.04|721.34|718.94|721.44|719.04|721.34|718.94|0
1652087990000|2022-05-09 09:19:50|721.13|718.73|721.24|718.84|721.24|718.84|721.13|718.73|0
1652088000000|2022-05-09 09:20:00|721.34|718.94|720.2|717.8|721.34|718.94|720.2|717.8|0
1652088010000|2022-05-09 09:20:10|720.3|717.9|720.3|717.9|720.3|717.9|720.09|717.69|0
1652088020000|2022-05-09 09:20:20|720.09|717.69|719.79|717.39|720.09|717.69|719.79|717.39|0
1652088030000|2022-05-09 09:20:30|719.68|717.28|720.3|717.9|720.3|717.9|719.68|717.28|0
1652088040000|2022-05-09 09:20:40|719.58|717.18|719.68|717.28|719.79|717.39|719.58|717.18|0
1652088050000|2022-05-09 09:20:50|719.89|717.49|719.58|717.18|719.89|717.49|719.58|717.18|0
1652088060000|2022-05-09 09:21:00|719.68|717.28|718.23|715.83|719.68|717.28|718.23|715.83|0
1652088070000|2022-05-09 09:21:10|718.03|715.63|717.61|715.21|718.03|715.63|717.41|715.01|0
1652088080000|2022-05-09 09:21:20|717.72|715.32|718.03|715.63|718.03|715.63|717.72|715.32|0
1652088090000|2022-05-09 09:21:30|718.23|715.83|718.13|715.73|718.23|715.83|718.13|715.73|0
1652088100000|2022-05-09 09:21:40|718.23|715.83|718.55|716.15|718.85|716.45|718.23|715.83|0
1652088110000|2022-05-09 09:21:50|718.65|716.25|718.13|715.73|718.65|716.25|718.03|715.63|0
1652088120000|2022-05-09 09:22:00|718.34|715.94|718.44|716.04|718.44|716.04|718.23|715.83|0
1652088130000|2022-05-09 09:22:10|717.82|715.42|717.82|715.42|717.82|715.42|717.72|715.32|0
1652088140000|2022-05-09 09:22:20|717.72|715.32|718.75|716.35|718.75|716.35|717.72|715.32|0
1652088150000|2022-05-09 09:22:30|718.85|716.45|718.85|716.45|718.85|716.45|718.65|716.25|0
1652088160000|2022-05-09 09:22:40|719.06|716.66|719.27|716.87|719.27|716.87|718.85|716.45|0
1652088170000|2022-05-09 09:22:50|719.37|716.97|719.37|716.97|719.37|716.97|719.37|716.97|0
1652088180000|2022-05-09 09:23:00|719.89|717.49|720.3|717.9|720.3|717.9|719.89|717.49|0
1652088190000|2022-05-09 09:23:10|720.82|718.42|721.34|718.94|721.34|718.94|720.71|718.31|0
1652088200000|2022-05-09 09:23:20|721.44|719.04|722.06|719.66|722.16|719.76|721.44|719.04|0
1652088210000|2022-05-09 09:23:30|721.65|719.25|721.96|719.56|721.96|719.56|721.65|719.25|0
1652088220000|2022-05-09 09:23:40|722.06|719.66|722.06|719.66|722.37|719.97|721.75|719.35|0
1652088230000|2022-05-09 09:23:50|722.27|719.87|722.16|719.76|722.27|719.87|722.06|719.66|0
1652088240000|2022-05-09 09:24:00|722.06|719.66|720.3|717.9|722.06|719.66|720.3|717.9|0
1652088250000|2022-05-09 09:24:10|720.2|717.8|720.51|718.11|720.51|718.11|720.09|717.69|0
1652088260000|2022-05-09 09:24:20|720.82|718.42|721.44|719.04|721.44|719.04|720.82|718.42|0
1652088270000|2022-05-09 09:24:30|721.34|718.94|721.96|719.56|721.96|719.56|721.34|718.94|0
1652088280000|2022-05-09 09:24:40|722.06|719.66|721.96|719.56|722.06|719.66|721.86|719.46|0
1652088290000|2022-05-09 09:24:50|721.75|719.35|721.34|718.94|721.75|719.35|721.34|718.94|0
1652088300000|2022-05-09 09:25:00|721.54|719.14|721.24|718.84|721.75|719.35|721.24|718.84|0
1652088310000|2022-05-09 09:25:10|720.92|718.52|721.34|718.94|721.34|718.94|720.51|718.11|0
1652088320000|2022-05-09 09:25:20|721.54|719.14|720.92|718.52|721.54|719.14|720.92|718.52|0
1652088330000|2022-05-09 09:25:30|721.13|718.73|720.92|718.52|721.13|718.73|720.92|718.52|0
1652088340000|2022-05-09 09:25:40|720.71|718.31|721.13|718.73|721.13|718.73|720.71|718.31|0
1652088350000|2022-05-09 09:25:50|721.03|718.63|720.71|718.31|721.03|718.63|720.3|717.9|0
1652088360000|2022-05-09 09:26:00|720.92|718.52|721.75|719.35|721.75|719.35|720.92|718.52|0
1652088370000|2022-05-09 09:26:10|721.54|719.14|721.13|718.73|721.54|719.14|721.13|718.73|0
1652088380000|2022-05-09 09:26:20|721.54|719.14|721.96|719.56|721.96|719.56|721.54|719.14|0
1652088390000|2022-05-09 09:26:30|721.75|719.35|721.96|719.56|721.96|719.56|721.75|719.35|0
1652088400000|2022-05-09 09:26:40|722.16|719.76|722.37|719.97|722.37|719.97|722.16|719.76|0
1652088410000|2022-05-09 09:26:50|722.78|720.38|722.89|720.49|722.89|720.49|722.78|720.38|0
1652088420000|2022-05-09 09:27:00|722.99|720.59|722.89|720.49|722.99|720.59|722.68|720.28|0
1652088430000|2022-05-09 09:27:10|722.99|720.59|723.2|720.8|723.2|720.8|722.99|720.59|0
1652088440000|2022-05-09 09:27:20|723.41|721.01|723.72|721.32|723.82|721.42|723.41|721.01|0
1652088450000|2022-05-09 09:27:30|723.51|721.11|723.41|721.01|723.72|721.32|723.41|721.01|0
1652088460000|2022-05-09 09:27:40|723.82|721.42|724.44|722.04|724.65|722.25|723.82|721.42|0
1652088470000|2022-05-09 09:27:50|725.06|722.66|724.24|721.84|725.17|722.77|724.24|721.84|0
1652088480000|2022-05-09 09:28:00|724.55|722.15|725.27|722.87|725.27|722.87|724.44|722.04|0
1652088490000|2022-05-09 09:28:10|725.69|723.29|725.48|723.08|725.89|723.49|725.48|723.08|0
1652088500000|2022-05-09 09:28:20|725.38|722.98|725.89|723.49|725.89|723.49|725.27|722.87|0
1652088510000|2022-05-09 09:28:30|726.1|723.7|726.93|724.53|726.93|724.53|726.1|723.7|0
1652088520000|2022-05-09 09:28:40|726.73|724.33|726.52|724.12|726.73|724.33|726.52|724.12|0
1652088530000|2022-05-09 09:28:50|726.73|724.33|726.93|724.53|726.93|724.53|726.73|724.33|0
1652088540000|2022-05-09 09:29:00|727.14|724.74|726.73|724.33|727.14|724.74|726.73|724.33|0
1652088550000|2022-05-09 09:29:10|727.14|724.74|726.63|724.23|727.14|724.74|726.63|724.23|0
1652088560000|2022-05-09 09:29:20|726.73|724.33|726.73|724.33|726.73|724.33|726.52|724.12|0
1652088570000|2022-05-09 09:29:30|726.93|724.53|726.93|724.53|727.35|724.95|726.93|724.53|0
1652088580000|2022-05-09 09:29:40|727.35|724.95|726.93|724.53|727.35|724.95|726.93|724.53|0
1652088590000|2022-05-09 09:29:50|727.04|724.64|726.73|724.33|727.14|724.74|726.73|724.33|0
1652088600000|2022-05-09 09:30:00|726.52|724.12|725.89|723.49|726.52|724.12|725.89|723.49|0
1652088610000|2022-05-09 09:30:10|725.69|723.29|725.38|722.98|725.69|723.29|725.38|722.98|0
1652088620000|2022-05-09 09:30:20|725.27|722.87|725.69|723.29|725.69|723.29|725.27|722.87|0
1652088630000|2022-05-09 09:30:30|725.79|723.39|725.69|723.29|725.89|723.49|725.59|723.19|0
1652088640000|2022-05-09 09:30:40|725.27|722.87|725.69|723.29|725.69|723.29|725.27|722.87|0
1652088650000|2022-05-09 09:30:50|725.89|723.49|725.27|722.87|725.89|723.49|725.27|722.87|0
1652088660000|2022-05-09 09:31:00|725.59|723.19|725.69|723.29|725.69|723.29|725.59|723.19|0
1652088670000|2022-05-09 09:31:10|725.59|723.19|725.38|722.98|725.59|723.19|725.38|722.98|0
1652088680000|2022-05-09 09:31:20|725.27|722.87|725.59|723.19|725.59|723.19|725.27|722.87|0
1652088690000|2022-05-09 09:31:30|725.48|723.08|725.48|723.08|725.48|723.08|725.38|722.98|0
1652088700000|2022-05-09 09:31:40|725.06|722.66|726.31|723.91|726.52|724.12|725.06|722.66|0
1652088710000|2022-05-09 09:31:50|726.52|724.12|725.69|723.29|726.52|724.12|725.69|723.29|0
1652088720000|2022-05-09 09:32:00|725.48|723.08|726.31|723.91|726.31|723.91|725.48|723.08|0
1652088730000|2022-05-09 09:32:10|726.52|724.12|727.04|724.64|727.14|724.74|726.52|724.12|0
1652088740000|2022-05-09 09:32:20|726.93|724.53|727.87|725.47|727.87|725.47|726.93|724.53|0
1652088750000|2022-05-09 09:32:30|727.76|725.36|728.39|725.99|728.39|725.99|727.46|725.06|0
1652088760000|2022-05-09 09:32:40|727.87|725.47|727.56|725.16|727.87|725.47|727.56|725.16|0
1652088770000|2022-05-09 09:32:50|727.66|725.26|727.66|725.26|727.66|725.26|727.56|725.16|0
1652088780000|2022-05-09 09:33:00|727.56|725.16|727.14|724.74|727.56|725.16|727.14|724.74|0
1652088790000|2022-05-09 09:33:10|726.93|724.53|726.72|724.32|726.93|724.53|726.62|724.22|0
1652088800000|2022-05-09 09:33:20|726.62|724.22|726.93|724.53|726.93|724.53|726.62|724.22|0
1652088810000|2022-05-09 09:33:30|726.62|724.22|726.72|724.32|726.72|724.32|726.62|724.22|0
1652088820000|2022-05-09 09:33:40|726.83|724.43|726.83|724.43|727.14|724.74|726.72|724.32|0
1652088830000|2022-05-09 09:33:50|726.93|724.53|726.42|724.02|727.14|724.74|726.42|724.02|0
1652088840000|2022-05-09 09:34:00|727.14|724.74|726.72|724.32|727.14|724.74|726.72|724.32|0
1652088850000|2022-05-09 09:34:10|726.83|724.43|726.72|724.32|726.93|724.53|726.72|724.32|0
1652088870000|2022-05-09 09:34:30|727.14|724.74|727.55|725.15|727.55|725.15|727.14|724.74|0
1652088880000|2022-05-09 09:34:40|727.76|725.36|727.66|725.26|727.87|725.47|727.66|725.26|0
1652088890000|2022-05-09 09:34:50|728.18|725.78|728.39|725.99|728.39|725.99|727.97|725.57|0
1652088900000|2022-05-09 09:35:00|728.49|726.09|728.39|725.99|728.59|726.19|728.39|725.99|0
1652088910000|2022-05-09 09:35:10|728.18|725.78|728.39|725.99|728.59|726.19|728.18|725.78|0
1652088920000|2022-05-09 09:35:20|728.49|726.09|728.59|726.19|728.59|726.19|728.49|726.09|0
1652088930000|2022-05-09 09:35:30|728.8|726.4|728.8|726.4|729.22|726.82|728.8|726.4|0
1652088940000|2022-05-09 09:35:40|728.59|726.19|729.22|726.82|729.22|726.82|728.59|726.19|0
1652088950000|2022-05-09 09:35:50|729.12|726.72|728.8|726.4|729.22|726.82|728.8|726.4|0
1652088960000|2022-05-09 09:36:00|728.7|726.3|728.39|725.99|728.7|726.3|728.39|725.99|0
1652088970000|2022-05-09 09:36:10|728.49|726.09|728.49|726.09|728.59|726.19|728.49|726.09|0
1652088980000|2022-05-09 09:36:20|728.18|725.78|728.18|725.78|728.18|725.78|728.18|725.78|0
1652088990000|2022-05-09 09:36:30|728.39|725.99|728.18|725.78|728.39|725.99|728.18|725.78|0
1652089000000|2022-05-09 09:36:40|727.97|725.57|727.97|725.57|727.97|725.57|727.97|725.57|0
1652089010000|2022-05-09 09:36:50|728.08|725.68|728.18|725.78|728.18|725.78|727.97|725.57|0
1652089020000|2022-05-09 09:37:00|728.39|725.99|728.39|725.99|728.59|726.19|728.39|725.99|0
1652089030000|2022-05-09 09:37:10|728.18|725.78|728.18|725.78|728.18|725.78|727.97|725.57|0
1652089040000|2022-05-09 09:37:20|728.39|725.99|728.18|725.78|728.39|725.99|727.97|725.57|0
1652089050000|2022-05-09 09:37:30|727.97|725.57|728.08|725.68|728.39|725.99|727.97|725.57|0
1652089060000|2022-05-09 09:37:40|727.97|725.57|728.18|725.78|728.18|725.78|727.97|725.57|0
1652089070000|2022-05-09 09:37:50|728.29|725.89|728.18|725.78|728.29|725.89|728.18|725.78|0
1652089080000|2022-05-09 09:38:00|728.08|725.68|728.18|725.78|728.18|725.78|728.08|725.68|0
1652089090000|2022-05-09 09:38:10|728.29|725.89|728.18|725.78|728.39|725.99|728.18|725.78|0
1652089100000|2022-05-09 09:38:20|728.39|725.99|729.63|727.23|729.63|727.23|728.39|725.99|0
1652089110000|2022-05-09 09:38:30|729.01|726.61|729.12|726.72|729.22|726.82|729.01|726.61|0
1652089120000|2022-05-09 09:38:40|729.01|726.61|729.43|727.03|729.43|727.03|729.01|726.61|0
1652089130000|2022-05-09 09:38:50|729.22|726.82|728.91|726.51|729.22|726.82|728.8|726.4|0
1652089140000|2022-05-09 09:39:00|728.7|726.3|728.7|726.3|728.8|726.4|728.7|726.3|0
1652089150000|2022-05-09 09:39:10|729.01|726.61|730.26|727.86|730.47|728.07|729.01|726.61|0
1652089160000|2022-05-09 09:39:20|730.16|727.76|730.88|728.48|730.88|728.48|730.16|727.76|0
1652089170000|2022-05-09 09:39:30|731.2|728.8|731.51|729.11|731.51|729.11|730.88|728.48|0
1652089180000|2022-05-09 09:39:40|731.71|729.31|731.09|728.69|731.71|729.31|731.09|728.69|0
1652089190000|2022-05-09 09:39:50|731.3|728.9|730.88|728.48|731.3|728.9|730.88|728.48|0
1652089200000|2022-05-09 09:40:00|730.67|728.27|730.99|728.59|730.99|728.59|730.67|728.27|0
1652089210000|2022-05-09 09:40:10|730.78|728.38|730.05|727.65|730.78|728.38|730.05|727.65|0
1652089220000|2022-05-09 09:40:20|729.95|727.55|729.63|727.23|729.95|727.55|729.42|727.02|0
1652089230000|2022-05-09 09:40:30|729.84|727.44|730.05|727.65|730.05|727.65|729.84|727.44|0
1652089240000|2022-05-09 09:40:40|729.95|727.55|729.84|727.44|729.95|727.55|729.74|727.34|0
1652089250000|2022-05-09 09:40:50|730.37|727.97|730.67|728.27|730.88|728.48|730.37|727.97|0
1652089260000|2022-05-09 09:41:00|730.78|728.38|730.67|728.27|730.78|728.38|730.57|728.17|0
1652089270000|2022-05-09 09:41:10|730.88|728.48|730.88|728.48|730.88|728.48|730.88|728.48|0
1652089280000|2022-05-09 09:41:20|730.78|728.38|731.09|728.69|731.09|728.69|730.78|728.38|0
1652089290000|2022-05-09 09:41:30|731.3|728.9|731.3|728.9|731.3|728.9|731.09|728.69|0
1652089300000|2022-05-09 09:41:40|731.92|729.52|731.71|729.31|731.92|729.52|731.71|729.31|0
1652089310000|2022-05-09 09:41:50|731.92|729.52|731.51|729.11|731.92|729.52|731.51|729.11|0
1652089320000|2022-05-09 09:42:00|731.92|729.52|732.13|729.73|732.13|729.73|731.71|729.31|0
1652089330000|2022-05-09 09:42:10|731.71|729.31|731.71|729.31|731.82|729.42|731.51|729.11|0
1652089340000|2022-05-09 09:42:20|732.13|729.73|731.51|729.11|732.13|729.73|731.51|729.11|0
1652089350000|2022-05-09 09:42:30|731.71|729.31|730.67|728.27|731.71|729.31|730.67|728.27|0
1652089360000|2022-05-09 09:42:40|730.57|728.17|730.05|727.65|730.57|728.17|730.05|727.65|0
1652089370000|2022-05-09 09:42:50|729.84|727.44|729.22|726.82|729.84|727.44|729.22|726.82|0
1652089380000|2022-05-09 09:43:00|729.01|726.61|728.59|726.19|729.01|726.61|728.59|726.19|0
1652089390000|2022-05-09 09:43:10|727.76|725.36|727.66|725.26|727.76|725.36|727.14|724.74|0
1652089400000|2022-05-09 09:43:20|727.76|725.36|727.25|724.85|727.76|725.36|727.25|724.85|0
1652089410000|2022-05-09 09:43:30|727.55|725.15|727.55|725.15|727.55|725.15|727.35|724.95|0
1652089420000|2022-05-09 09:43:40|726.93|724.53|727.25|724.85|727.35|724.95|726.93|724.53|0
1652089430000|2022-05-09 09:43:50|727.34|724.94|727.14|724.74|727.34|724.94|726.83|724.43|0
1652089440000|2022-05-09 09:44:00|727.34|724.94|727.34|724.94|727.34|724.94|727.14|724.74|0
1652089450000|2022-05-09 09:44:10|727.55|725.15|727.76|725.36|727.76|725.36|727.55|725.15|0
1652089460000|2022-05-09 09:44:20|727.55|725.15|727.76|725.36|727.87|725.47|727.55|725.15|0
1652089470000|2022-05-09 09:44:30|727.55|725.15|727.34|724.94|727.55|725.15|727.14|724.74|0
1652089480000|2022-05-09 09:44:40|727.55|725.15|727.55|725.15|727.55|725.15|727.45|725.05|0
1652089490000|2022-05-09 09:44:50|727.76|725.36|727.76|725.36|727.76|725.36|727.76|725.36|0
1652089500000|2022-05-09 09:45:00|727.97|725.57|727.55|725.15|727.97|725.57|727.55|725.15|0
1652089510000|2022-05-09 09:45:10|727.76|725.36|727.55|725.15|727.76|725.36|727.55|725.15|0
1652089520000|2022-05-09 09:45:20|727.14|724.74|727.76|725.36|727.76|725.36|727.14|724.74|0
1652089530000|2022-05-09 09:45:30|727.34|724.94|727.76|725.36|727.76|725.36|727.34|724.94|0
1652089540000|2022-05-09 09:45:40|727.97|725.57|727.55|725.15|727.97|725.57|727.55|725.15|0
1652089550000|2022-05-09 09:45:50|727.76|725.36|729.12|726.72|729.12|726.72|727.76|725.36|0
1652089560000|2022-05-09 09:46:00|729.42|727.02|728.38|725.98|729.42|727.02|728.38|725.98|0
1652089570000|2022-05-09 09:46:10|728.59|726.19|729.01|726.61|729.01|726.61|728.59|726.19|0
1652089580000|2022-05-09 09:46:20|729.42|727.02|729.63|727.23|729.63|727.23|729.42|727.02|0
1652089590000|2022-05-09 09:46:30|729.42|727.02|729.63|727.23|729.63|727.23|729.42|727.02|0
1652089600000|2022-05-09 09:46:40|729.84|727.44|730.26|727.86|730.26|727.86|729.84|727.44|0
1652089610000|2022-05-09 09:46:50|730.46|728.06|730.46|728.06|730.46|728.06|730.05|727.65|0
1652089620000|2022-05-09 09:47:00|730.67|728.27|730.67|728.27|730.67|728.27|730.67|728.27|0
1652089630000|2022-05-09 09:47:10|730.78|728.38|730.88|728.48|730.88|728.48|730.78|728.38|0
1652089640000|2022-05-09 09:47:20|731.09|728.69|731.3|728.9|731.5|729.1|731.09|728.69|0
1652089650000|2022-05-09 09:47:30|731.09|728.69|730.67|728.27|731.09|728.69|730.67|728.27|0
1652089660000|2022-05-09 09:47:40|731.09|728.69|730.05|727.65|731.3|728.9|730.05|727.65|0
1652089670000|2022-05-09 09:47:50|730.26|727.86|729.63|727.23|730.26|727.86|729.63|727.23|0
1652089680000|2022-05-09 09:48:00|729.42|727.02|729.74|727.34|729.74|727.34|729.42|727.02|0
1652089690000|2022-05-09 09:48:10|729.53|727.13|729.63|727.23|729.63|727.23|729.42|727.02|0
1652089700000|2022-05-09 09:48:20|729.42|727.02|730.78|728.38|730.78|728.38|729.42|727.02|0
1652089710000|2022-05-09 09:48:30|731.2|728.8|731.71|729.31|731.71|729.31|731.2|728.8|0
1652089720000|2022-05-09 09:48:40|731.3|728.9|731.3|728.9|731.5|729.1|731.3|728.9|0
1652089730000|2022-05-09 09:48:50|731.5|729.1|729.84|727.44|731.5|729.1|729.84|727.44|0
1652089740000|2022-05-09 09:49:00|729.63|727.23|729.42|727.02|729.63|727.23|729.01|726.61|0
1652089750000|2022-05-09 09:49:10|729.53|727.13|730.36|727.96|730.36|727.96|729.53|727.13|0
1652089760000|2022-05-09 09:49:20|730.46|728.06|730.05|727.65|730.88|728.48|730.05|727.65|0
1652089770000|2022-05-09 09:49:30|729.95|727.55|730.05|727.65|730.16|727.76|729.95|727.55|0
1652089780000|2022-05-09 09:49:40|729.84|727.44|729.21|726.81|729.84|727.44|729.21|726.81|0
1652089790000|2022-05-09 09:49:50|729.42|727.02|730.15|727.75|730.15|727.75|729.42|727.02|0
1652089800000|2022-05-09 09:50:00|729.95|727.55|730.46|728.06|730.46|728.06|729.84|727.44|0
1652089810000|2022-05-09 09:50:10|729.84|727.44|729.63|727.23|730.25|727.85|729.63|727.23|0
1652089820000|2022-05-09 09:50:20|729.84|727.44|729.42|727.02|729.84|727.44|729.42|727.02|0
1652089830000|2022-05-09 09:50:30|729.84|727.44|728.91|726.51|729.84|727.44|728.91|726.51|0
1652089840000|2022-05-09 09:50:40|729.01|726.61|728.8|726.4|729.21|726.81|728.8|726.4|0
1652089850000|2022-05-09 09:50:50|728.7|726.3|728.28|725.88|728.7|726.3|728.28|725.88|0
1652089860000|2022-05-09 09:51:00|728.17|725.77|727.97|725.57|728.59|726.19|727.97|725.57|0
1652089870000|2022-05-09 09:51:10|727.55|725.15|727.14|724.74|727.55|725.15|727.14|724.74|0
1652089880000|2022-05-09 09:51:20|727.34|724.94|727.97|725.57|727.97|725.57|727.34|724.94|0
1652089890000|2022-05-09 09:51:30|728.17|725.77|727.66|725.26|728.17|725.77|727.66|725.26|0
1652089900000|2022-05-09 09:51:40|727.45|725.05|727.97|725.57|727.97|725.57|727.45|725.05|0
1652089910000|2022-05-09 09:51:50|727.76|725.36|727.76|725.36|727.76|725.36|727.66|725.26|0
1652089920000|2022-05-09 09:52:00|727.97|725.57|728.07|725.67|728.07|725.67|727.97|725.57|0
1652089930000|2022-05-09 09:52:10|727.97|725.57|727.97|725.57|727.97|725.57|727.87|725.47|0
1652089940000|2022-05-09 09:52:20|728.07|725.67|727.97|725.57|728.07|725.67|727.97|725.57|0
1652089950000|2022-05-09 09:52:30|727.87|725.47|727.24|724.84|727.97|725.57|727.14|724.74|0
1652089960000|2022-05-09 09:52:40|727.14|724.74|726.93|724.53|727.24|724.84|726.93|724.53|0
1652089970000|2022-05-09 09:52:50|727.55|725.15|727.34|724.94|727.55|725.15|727.34|724.94|0
1652089980000|2022-05-09 09:53:00|727.55|725.15|727.14|724.74|727.55|725.15|727.14|724.74|0
1652089990000|2022-05-09 09:53:10|727.24|724.84|727.97|725.57|727.97|725.57|727.24|724.84|0
1652090000000|2022-05-09 09:53:20|727.87|725.47|728.8|726.4|728.8|726.4|727.87|725.47|0
1652090010000|2022-05-09 09:53:30|729.01|726.61|728.8|726.4|729.01|726.61|728.8|726.4|0
1652090020000|2022-05-09 09:53:40|729.42|727.02|729.32|726.92|729.42|727.02|729.21|726.81|0
1652090030000|2022-05-09 09:53:50|729.42|727.02|729.84|727.44|729.84|727.44|729.42|727.02|0
1652090040000|2022-05-09 09:54:00|729.63|727.23|729.42|727.02|729.63|727.23|729.32|726.92|0
1652090050000|2022-05-09 09:54:10|729.95|727.55|729.63|727.23|729.95|727.55|729.63|727.23|0
1652090060000|2022-05-09 09:54:20|729.84|727.44|730.25|727.85|730.36|727.96|729.84|727.44|0
1652090070000|2022-05-09 09:54:30|729.84|727.44|729.84|727.44|730.05|727.65|729.84|727.44|0
1652090080000|2022-05-09 09:54:40|729.63|727.23|729.63|727.23|729.63|727.23|729.53|727.13|0
1652090090000|2022-05-09 09:54:50|729.53|727.13|729.21|726.81|729.53|727.13|729.21|726.81|0
1652090100000|2022-05-09 09:55:00|729.32|726.92|729.84|727.44|729.95|727.55|729.32|726.92|0
1652090110000|2022-05-09 09:55:10|729.01|726.61|729.53|727.13|729.53|727.13|729.01|726.61|0
1652090120000|2022-05-09 09:55:20|729.11|726.71|729.01|726.61|729.21|726.81|728.91|726.51|0
1652090130000|2022-05-09 09:55:30|728.91|726.51|728.59|726.19|728.91|726.51|728.59|726.19|0
1652090140000|2022-05-09 09:55:40|727.97|725.57|727.97|725.57|728.17|725.77|727.76|725.36|0
1652090150000|2022-05-09 09:55:50|727.87|725.47|728.59|726.19|728.59|726.19|727.87|725.47|0
1652090160000|2022-05-09 09:56:00|728.8|726.4|729.42|727.02|729.42|727.02|728.8|726.4|0
1652090170000|2022-05-09 09:56:10|729.21|726.81|729.84|727.44|729.84|727.44|729.21|726.81|0
1652090180000|2022-05-09 09:56:20|730.05|727.65|730.15|727.75|730.15|727.75|729.84|727.44|0
1652090190000|2022-05-09 09:56:30|730.25|727.85|729.53|727.13|730.25|727.85|729.53|727.13|0
1652090200000|2022-05-09 09:56:40|729.21|726.81|729|726.6|729.21|726.81|728.59|726.19|0
1652090210000|2022-05-09 09:56:50|728.8|726.4|729|726.6|729.11|726.71|728.8|726.4|0
1652090220000|2022-05-09 09:57:00|728.8|726.4|729.63|727.23|729.84|727.44|728.7|726.3|0
1652090230000|2022-05-09 09:57:10|731.29|728.89|732.34|729.94|732.75|730.35|731.29|728.89|0
1652090240000|2022-05-09 09:57:20|732.13|729.73|732.75|730.35|732.75|730.35|732.13|729.73|0
1652090250000|2022-05-09 09:57:30|732.65|730.25|732.75|730.35|732.75|730.35|732.54|730.14|0
1652090260000|2022-05-09 09:57:40|732.54|730.14|732.34|729.94|732.75|730.35|732.34|729.94|0
1652090270000|2022-05-09 09:57:50|732.54|730.14|732.34|729.94|732.96|730.56|732.34|729.94|0
1652090280000|2022-05-09 09:58:00|732.54|730.14|732.75|730.35|732.75|730.35|732.44|730.04|0
1652090290000|2022-05-09 09:58:10|732.54|730.14|731.71|729.31|732.54|730.14|731.71|729.31|0
1652090300000|2022-05-09 09:58:20|731.29|728.89|730.67|728.27|731.29|728.89|730.67|728.27|0
1652090310000|2022-05-09 09:58:30|730.88|728.48|731.09|728.69|731.09|728.69|730.88|728.48|0
1652090320000|2022-05-09 09:58:40|731.4|729|731.09|728.69|731.61|729.21|731.09|728.69|0
1652090330000|2022-05-09 09:58:50|731.29|728.89|731.5|729.1|731.5|729.1|731.29|728.89|0
1652090340000|2022-05-09 09:59:00|731.4|729|730.25|727.85|731.4|729|730.25|727.85|0
1652090350000|2022-05-09 09:59:10|730.04|727.64|729.84|727.44|730.04|727.64|729.84|727.44|0
1652090360000|2022-05-09 09:59:20|729.63|727.23|729.42|727.02|729.63|727.23|729.21|726.81|0
1652090370000|2022-05-09 09:59:30|729.21|726.81|728.8|726.4|729.21|726.81|728.8|726.4|0
1652090380000|2022-05-09 09:59:40|729|726.6|727.96|725.56|729|726.6|727.96|725.56|0
1652090390000|2022-05-09 09:59:50|727.76|725.36|727.96|725.56|727.96|725.56|727.66|725.26|0
1652090400000|2022-05-09 10:00:00|728.17|725.77|726.93|724.53|728.17|725.77|726.93|724.53|0
1652090410000|2022-05-09 10:00:10|727.55|725.15|726.93|724.53|727.55|725.15|726.93|724.53|0
1652090420000|2022-05-09 10:00:20|726.72|724.32|726.93|724.53|726.93|724.53|726.72|724.32|0
1652090430000|2022-05-09 10:00:30|726.72|724.32|727.96|725.56|727.96|725.56|726.72|724.32|0
1652090440000|2022-05-09 10:00:40|727.86|725.46|727.45|725.05|727.86|725.46|727.45|725.05|0
1652090450000|2022-05-09 10:00:50|727.13|724.73|727.45|725.05|727.45|725.05|727.13|724.73|0
1652090460000|2022-05-09 10:01:00|727.76|725.36|728.17|725.77|728.17|725.77|727.76|725.36|0
1652090470000|2022-05-09 10:01:10|728.59|726.19|728.17|725.77|728.59|726.19|728.17|725.77|0
1652090480000|2022-05-09 10:01:20|728.38|725.98|727.86|725.46|728.8|726.4|727.86|725.46|0
1652090490000|2022-05-09 10:01:30|727.55|725.15|727.96|725.56|727.96|725.56|727.55|725.15|0
1652090500000|2022-05-09 10:01:40|727.76|725.36|728.38|725.98|728.38|725.98|727.76|725.36|0
1652090510000|2022-05-09 10:01:50|728.17|725.77|728.38|725.98|728.8|726.4|728.17|725.77|0
1652090520000|2022-05-09 10:02:00|728.59|726.19|728.59|726.19|728.59|726.19|728.17|725.77|0
1652090530000|2022-05-09 10:02:10|728.8|726.4|728.17|725.77|728.8|726.4|728.17|725.77|0
1652090540000|2022-05-09 10:02:20|727.96|725.56|728.07|725.67|728.17|725.77|727.96|725.56|0
1652090550000|2022-05-09 10:02:30|728.17|725.77|728.07|725.67|728.17|725.77|727.96|725.56|0
1652090560000|2022-05-09 10:02:40|728.17|725.77|728.59|726.19|728.59|726.19|728.07|725.67|0
1652090570000|2022-05-09 10:02:50|728.28|725.88|727.96|725.56|728.28|725.88|727.96|725.56|0
1652090580000|2022-05-09 10:03:00|728.07|725.67|727.55|725.15|728.07|725.67|727.55|725.15|0
1652090590000|2022-05-09 10:03:10|727.96|725.56|727.76|725.36|727.96|725.56|727.76|725.36|0
1652090600000|2022-05-09 10:03:20|727.86|725.46|728.38|725.98|728.49|726.09|727.86|725.46|0
1652090610000|2022-05-09 10:03:30|728.49|726.09|729.21|726.81|729.63|727.23|728.49|726.09|0
1652090620000|2022-05-09 10:03:40|729|726.6|728.38|725.98|729|726.6|728.38|725.98|0
1652090630000|2022-05-09 10:03:50|728.17|725.77|728.38|725.98|728.38|725.98|728.17|725.77|0
1652090640000|2022-05-09 10:04:00|728.59|726.19|728.8|726.4|728.8|726.4|728.59|726.19|0
1652090650000|2022-05-09 10:04:10|728.7|726.3|728.8|726.4|728.8|726.4|728.59|726.19|0
1652090660000|2022-05-09 10:04:20|729|726.6|729|726.6|729.21|726.81|729|726.6|0
1652090670000|2022-05-09 10:04:30|729.74|727.34|729.53|727.13|729.74|727.34|729.53|727.13|0
1652090680000|2022-05-09 10:04:40|729.63|727.23|729.11|726.71|729.63|727.23|729.11|726.71|0
1652090690000|2022-05-09 10:04:50|729|726.6|729.21|726.81|729.21|726.81|728.7|726.3|0
1652090700000|2022-05-09 10:05:00|729|726.6|729|726.6|729.21|726.81|729|726.6|0
1652090710000|2022-05-09 10:05:10|729.11|726.71|729.21|726.81|729.21|726.81|729.11|726.71|0
1652090720000|2022-05-09 10:05:20|729|726.6|729.21|726.81|729.21|726.81|729|726.6|0
1652090730000|2022-05-09 10:05:30|728.9|726.5|729|726.6|729.21|726.81|728.9|726.5|0
1652090740000|2022-05-09 10:05:40|728.79|726.39|728.17|725.77|728.79|726.39|728.17|725.77|0
1652090750000|2022-05-09 10:05:50|727.96|725.56|727.76|725.36|727.96|725.56|727.76|725.36|0
1652090760000|2022-05-09 10:06:00|727.34|724.94|727.34|724.94|727.34|724.94|727.13|724.73|0
1652090770000|2022-05-09 10:06:10|727.55|725.15|727.96|725.56|728.17|725.77|727.55|725.15|0
1652090780000|2022-05-09 10:06:20|727.34|724.94|727.55|725.15|727.55|725.15|727.34|724.94|0
1652090790000|2022-05-09 10:06:30|727.34|724.94|727.45|725.05|727.45|725.05|727.34|724.94|0
1652090800000|2022-05-09 10:06:40|727.66|725.26|728.17|725.77|728.17|725.77|727.55|725.15|0
1652090810000|2022-05-09 10:06:50|728.79|726.39|728.79|726.39|728.79|726.39|728.69|726.29|0
1652090820000|2022-05-09 10:07:00|728.9|726.5|729.21|726.81|729.42|727.02|728.9|726.5|0
1652090830000|2022-05-09 10:07:10|729.42|727.02|729.83|727.43|729.83|727.43|729.42|727.02|0
1652090840000|2022-05-09 10:07:20|729.63|727.23|729.53|727.13|729.63|727.23|729.53|727.13|0
1652090850000|2022-05-09 10:07:30|729.42|727.02|729.63|727.23|729.63|727.23|729.21|726.81|0
1652090860000|2022-05-09 10:07:40|730.04|727.64|730.25|727.85|730.25|727.85|730.04|727.64|0
1652090870000|2022-05-09 10:07:50|730.46|728.06|730.25|727.85|730.46|728.06|730.25|727.85|0
1652090880000|2022-05-09 10:08:00|729.83|727.43|729.94|727.54|729.94|727.54|729.83|727.43|0
1652090890000|2022-05-09 10:08:10|730.57|728.17|731.29|728.89|731.29|728.89|730.57|728.17|0
1652090900000|2022-05-09 10:08:20|731.4|729|730.87|728.47|731.4|729|730.87|728.47|0
1652090910000|2022-05-09 10:08:30|730.67|728.27|729.83|727.43|730.67|728.27|729.83|727.43|0
1652090920000|2022-05-09 10:08:40|730.04|727.64|729.73|727.33|730.04|727.64|729.63|727.23|0
1652090930000|2022-05-09 10:08:50|729.83|727.43|730.87|728.47|730.87|728.47|729.83|727.43|0
1652090940000|2022-05-09 10:09:00|731.08|728.68|730.15|727.75|731.08|728.68|730.15|727.75|0
1652090950000|2022-05-09 10:09:10|730.04|727.64|730.25|727.85|730.25|727.85|730.04|727.64|0
1652090960000|2022-05-09 10:09:20|730.67|728.27|730.67|728.27|730.77|728.37|730.46|728.06|0
1652090970000|2022-05-09 10:09:30|730.87|728.47|730.46|728.06|730.87|728.47|730.46|728.06|0
1652090980000|2022-05-09 10:09:40|730.04|727.64|729.83|727.43|730.04|727.64|729.83|727.43|0
1652090990000|2022-05-09 10:09:50|730.04|727.64|730.04|727.64|730.04|727.64|729.94|727.54|0
1652091000000|2022-05-09 10:10:00|730.25|727.85|730.25|727.85|730.25|727.85|730.04|727.64|0
1652091010000|2022-05-09 10:10:10|730.04|727.64|730.15|727.75|730.46|728.06|730.04|727.64|0
1652091020000|2022-05-09 10:10:20|730.04|727.64|730.46|728.06|730.46|728.06|730.04|727.64|0
1652091030000|2022-05-09 10:10:30|730.36|727.96|730.15|727.75|730.36|727.96|730.15|727.75|0
1652091040000|2022-05-09 10:10:40|730.46|728.06|730.67|728.27|730.67|728.27|730.46|728.06|0
1652091050000|2022-05-09 10:10:50|730.57|728.17|730.57|728.17|730.57|728.17|730.57|728.17|0
1652091060000|2022-05-09 10:11:00|730.87|728.47|730.98|728.58|730.98|728.58|730.87|728.47|0
1652091070000|2022-05-09 10:11:10|731.08|728.68|730.87|728.47|731.08|728.68|730.87|728.47|0
1652091080000|2022-05-09 10:11:20|731.08|728.68|730.87|728.47|731.08|728.68|730.87|728.47|0
1652091100000|2022-05-09 10:11:40|730.98|728.58|730.98|728.58|730.98|728.58|730.98|728.58|0
1652091110000|2022-05-09 10:11:50|730.87|728.47|731.5|729.1|731.5|729.1|730.87|728.47|0
1652091120000|2022-05-09 10:12:00|731.71|729.31|731.92|729.52|732.02|729.62|731.71|729.31|0
1652091130000|2022-05-09 10:12:10|731.61|729.21|731.08|728.68|731.61|729.21|731.08|728.68|0
1652091140000|2022-05-09 10:12:20|731.29|728.89|731.71|729.31|731.71|729.31|731.08|728.68|0
1652091150000|2022-05-09 10:12:30|731.5|729.1|731.71|729.31|731.71|729.31|731.5|729.1|0
1652091160000|2022-05-09 10:12:40|731.61|729.21|731.29|728.89|731.61|729.21|731.08|728.68|0
1652091170000|2022-05-09 10:12:50|731.4|729|731.5|729.1|731.5|729.1|731.29|728.89|0
1652091180000|2022-05-09 10:13:00|731.08|728.68|730.87|728.47|731.08|728.68|730.87|728.47|0
1652091190000|2022-05-09 10:13:10|731.08|728.68|731.08|728.68|731.19|728.79|731.08|728.68|0
1652091200000|2022-05-09 10:13:20|731.29|728.89|731.71|729.31|731.71|729.31|731.29|728.89|0
1652091220000|2022-05-09 10:13:40|731.92|729.52|731.92|729.52|731.92|729.52|731.92|729.52|0
1652091230000|2022-05-09 10:13:50|732.12|729.72|732.12|729.72|732.12|729.72|732.02|729.62|0
1652091240000|2022-05-09 10:14:00|732.33|729.93|731.71|729.31|732.33|729.93|731.71|729.31|0
1652091250000|2022-05-09 10:14:10|732.12|729.72|732.33|729.93|732.33|729.93|732.12|729.72|0
1652091260000|2022-05-09 10:14:20|732.54|730.14|731.91|729.51|732.54|730.14|731.91|729.51|0
1652091270000|2022-05-09 10:14:30|732.02|729.62|732.33|729.93|732.33|729.93|732.02|729.62|0
1652091280000|2022-05-09 10:14:40|732.54|730.14|732.33|729.93|732.54|730.14|732.33|729.93|0
1652091290000|2022-05-09 10:14:50|732.12|729.72|732.12|729.72|732.33|729.93|732.12|729.72|0
1652091300000|2022-05-09 10:15:00|732.54|730.14|732.33|729.93|732.54|730.14|732.33|729.93|0
1652091310000|2022-05-09 10:15:10|732.12|729.72|731.91|729.51|732.12|729.72|731.91|729.51|0
1652091320000|2022-05-09 10:15:20|732.12|729.72|732.02|729.62|732.12|729.72|732.02|729.62|0
1652091330000|2022-05-09 10:15:30|731.91|729.51|732.12|729.72|732.12|729.72|731.91|729.51|0
1652091340000|2022-05-09 10:15:40|731.91|729.51|732.33|729.93|732.33|729.93|731.91|729.51|0
1652091350000|2022-05-09 10:15:50|732.12|729.72|732.33|729.93|732.33|729.93|732.12|729.72|0
1652091360000|2022-05-09 10:16:00|732.12|729.72|732.33|729.93|732.33|729.93|732.12|729.72|0
1652091370000|2022-05-09 10:16:10|732.12|729.72|732.23|729.83|732.23|729.83|732.12|729.72|0
1652091380000|2022-05-09 10:16:20|732.12|729.72|732.44|730.04|732.44|730.04|732.12|729.72|0
1652091390000|2022-05-09 10:16:30|732.54|730.14|732.54|730.14|732.65|730.25|732.54|730.14|0
1652091410000|2022-05-09 10:16:50|732.33|729.93|731.71|729.31|732.33|729.93|731.71|729.31|0
1652091420000|2022-05-09 10:17:00|731.29|728.89|730.87|728.47|731.29|728.89|730.66|728.26|0
1652091430000|2022-05-09 10:17:10|731.29|728.89|731.29|728.89|731.29|728.89|731.29|728.89|0
1652091440000|2022-05-09 10:17:20|731.08|728.68|731.71|729.31|731.71|729.31|731.08|728.68|0
1652091450000|2022-05-09 10:17:30|731.81|729.41|731.5|729.1|731.91|729.51|731.5|729.1|0
1652091460000|2022-05-09 10:17:40|731.71|729.31|731.4|729|731.71|729.31|731.29|728.89|0
1652091470000|2022-05-09 10:17:50|731.71|729.31|731.5|729.1|731.91|729.51|731.5|729.1|0
1652091480000|2022-05-09 10:18:00|731.61|729.21|731.71|729.31|731.71|729.31|731.5|729.1|0
1652091490000|2022-05-09 10:18:10|731.29|728.89|731.19|728.79|731.4|729|731.19|728.79|0
1652091500000|2022-05-09 10:18:20|731.29|728.89|731.4|729|731.4|729|731.29|728.89|0
1652091510000|2022-05-09 10:18:30|731.08|728.68|730.04|727.64|731.08|728.68|729.83|727.43|0
1652091520000|2022-05-09 10:18:40|730.25|727.85|729.62|727.22|730.25|727.85|729.62|727.22|0
1652091530000|2022-05-09 10:18:50|730.25|727.85|730.04|727.64|730.25|727.85|730.04|727.64|0
1652091540000|2022-05-09 10:19:00|730.66|728.26|730.87|728.47|730.87|728.47|730.66|728.26|0
1652091550000|2022-05-09 10:19:10|731.61|729.21|731.81|729.41|731.91|729.51|731.61|729.21|0
1652091560000|2022-05-09 10:19:20|731.71|729.31|732.33|729.93|732.33|729.93|731.71|729.31|0
1652091570000|2022-05-09 10:19:30|732.23|729.83|731.91|729.51|732.23|729.83|731.71|729.31|0
1652091580000|2022-05-09 10:19:40|732.44|730.04|732.12|729.72|732.44|730.04|732.12|729.72|0
1652091590000|2022-05-09 10:19:50|732.02|729.62|731.08|728.68|732.02|729.62|731.08|728.68|0
1652091600000|2022-05-09 10:20:00|730.87|728.47|730.66|728.26|731.08|728.68|730.66|728.26|0
1652091610000|2022-05-09 10:20:10|730.46|728.06|730.87|728.47|730.87|728.47|730.36|727.96|0
1652091620000|2022-05-09 10:20:20|731.08|728.68|731.08|728.68|731.08|728.68|731.08|728.68|0
1652091630000|2022-05-09 10:20:30|730.87|728.47|731.08|728.68|731.08|728.68|730.87|728.47|0
1652091640000|2022-05-09 10:20:40|731.19|728.79|732.02|729.62|732.02|729.62|731.19|728.79|0
1652091650000|2022-05-09 10:20:50|732.12|729.72|731.19|728.79|732.12|729.72|731.19|728.79|0
1652091660000|2022-05-09 10:21:00|731.29|728.89|732.02|729.62|732.02|729.62|731.29|728.89|0
1652091670000|2022-05-09 10:21:10|731.5|729.1|730.77|728.37|731.5|729.1|730.66|728.26|0
1652091680000|2022-05-09 10:21:20|730.46|728.06|729.94|727.54|730.46|728.06|729.94|727.54|0
1652091690000|2022-05-09 10:21:30|729.83|727.43|730.46|728.06|730.46|728.06|729.83|727.43|0
1652091700000|2022-05-09 10:21:40|730.04|727.64|730.04|727.64|730.15|727.75|729.94|727.54|0
1652091710000|2022-05-09 10:21:50|729.83|727.43|730.04|727.64|730.04|727.64|729.73|727.33|0
1652091720000|2022-05-09 10:22:00|729.94|727.54|730.36|727.96|730.36|727.96|729.94|727.54|0
1652091730000|2022-05-09 10:22:10|730.25|727.85|730.25|727.85|730.46|728.06|730.25|727.85|0
1652091740000|2022-05-09 10:22:20|729.94|727.54|730.46|728.06|730.46|728.06|729.94|727.54|0
1652091750000|2022-05-09 10:22:30|730.66|728.26|731.29|728.89|731.29|728.89|730.66|728.26|0
1652091760000|2022-05-09 10:22:40|731.08|728.68|731.7|729.3|731.7|729.3|731.08|728.68|0
1652091770000|2022-05-09 10:22:50|731.29|728.89|731.29|728.89|731.29|728.89|730.66|728.26|0
1652091780000|2022-05-09 10:23:00|731.4|729|731.7|729.3|731.7|729.3|731.4|729|0
1652091790000|2022-05-09 10:23:10|731.81|729.41|731.91|729.51|731.91|729.51|731.81|729.41|0
1652091800000|2022-05-09 10:23:20|731.81|729.41|731.91|729.51|732.12|729.72|731.81|729.41|0
1652091810000|2022-05-09 10:23:30|731.7|729.3|731.5|729.1|732.02|729.62|731.5|729.1|0
1652091820000|2022-05-09 10:23:40|731.91|729.51|732.12|729.72|732.12|729.72|731.91|729.51|0
1652091830000|2022-05-09 10:23:50|732.02|729.62|731.6|729.2|732.23|729.83|731.6|729.2|0
1652091840000|2022-05-09 10:24:00|731.5|729.1|731.91|729.51|731.91|729.51|731.5|729.1|0
1652091850000|2022-05-09 10:24:10|731.7|729.3|731.5|729.1|731.7|729.3|731.5|729.1|0
1652091860000|2022-05-09 10:24:20|731.91|729.51|731.4|729|731.91|729.51|731.4|729|0
1652091870000|2022-05-09 10:24:30|731.29|728.89|731.6|729.2|731.7|729.3|731.29|728.89|0
1652091880000|2022-05-09 10:24:40|731.29|728.89|731.7|729.3|731.7|729.3|731.29|728.89|0
1652091890000|2022-05-09 10:24:50|731.91|729.51|732.44|730.04|732.54|730.14|731.91|729.51|0
1652091900000|2022-05-09 10:25:00|732.12|729.72|731.91|729.51|732.12|729.72|731.91|729.51|0
1652091910000|2022-05-09 10:25:10|732.12|729.72|731.81|729.41|732.12|729.72|731.81|729.41|0
1652091920000|2022-05-09 10:25:20|731.6|729.2|731.29|728.89|731.6|729.2|731.29|728.89|0
1652091930000|2022-05-09 10:25:30|731.19|728.79|731.7|729.3|731.91|729.51|731.19|728.79|0
1652091940000|2022-05-09 10:25:40|731.91|729.51|732.33|729.93|732.33|729.93|731.91|729.51|0
1652091950000|2022-05-09 10:25:50|732.23|729.83|732.33|729.93|732.33|729.93|732.23|729.83|0
1652091960000|2022-05-09 10:26:00|732.12|729.72|731.7|729.3|732.12|729.72|731.7|729.3|0
1652091970000|2022-05-09 10:26:10|732.02|729.62|732.02|729.62|732.02|729.62|732.02|729.62|0
1652091980000|2022-05-09 10:26:20|732.23|729.83|732.23|729.83|732.23|729.83|732.23|729.83|0
1652091990000|2022-05-09 10:26:30|732.33|729.93|732.33|729.93|732.33|729.93|732.33|729.93|0
1652092000000|2022-05-09 10:26:40|732.54|730.14|732.54|730.14|732.54|730.14|732.33|729.93|0
1652092010000|2022-05-09 10:26:50|732.12|729.72|732.44|730.04|732.44|730.04|732.12|729.72|0
1652092020000|2022-05-09 10:27:00|732.12|729.72|732.75|730.35|732.75|730.35|732.12|729.72|0
1652092030000|2022-05-09 10:27:10|732.54|730.14|732.44|730.04|732.54|730.14|732.12|729.72|0
1652092040000|2022-05-09 10:27:20|732.65|730.25|732.54|730.14|732.75|730.35|732.54|730.14|0
1652092050000|2022-05-09 10:27:30|735.04|732.64|735.04|732.64|735.04|732.64|735.04|732.64|0
1652092060000|2022-05-09 10:27:40|734.83|732.43|734.41|732.01|734.83|732.43|734.41|732.01|0
1652092070000|2022-05-09 10:27:50|734.21|731.81|734.41|732.01|734.41|732.01|734.21|731.81|0
1652092080000|2022-05-09 10:28:00|734.62|732.22|734.94|732.54|734.94|732.54|734.62|732.22|0
1652092090000|2022-05-09 10:28:10|735.25|732.85|735.25|732.85|735.25|732.85|734.83|732.43|0
1652092100000|2022-05-09 10:28:20|735.04|732.64|734.83|732.43|735.04|732.64|734.83|732.43|0
1652092110000|2022-05-09 10:28:30|734.62|732.22|734|731.6|734.62|732.22|734|731.6|0
1652092120000|2022-05-09 10:28:40|734.2|731.8|734.1|731.7|734.2|731.8|733.9|731.5|0
1652092130000|2022-05-09 10:28:50|733.58|731.18|733.69|731.29|733.69|731.29|733.58|731.18|0
1652092140000|2022-05-09 10:29:00|733.79|731.39|733.9|731.5|734|731.6|733.79|731.39|0
1652092150000|2022-05-09 10:29:10|734|731.6|733.58|731.18|734|731.6|733.58|731.18|0
1652092160000|2022-05-09 10:29:20|733.16|730.76|733.37|730.97|733.37|730.97|733.16|730.76|0
1652092170000|2022-05-09 10:29:30|733.16|730.76|732.33|729.93|733.37|730.97|732.33|729.93|0
1652092180000|2022-05-09 10:29:40|732.54|730.14|732.12|729.72|732.54|730.14|732.12|729.72|0
1652092190000|2022-05-09 10:29:50|732.33|729.93|732.74|730.34|732.74|730.34|732.12|729.72|0
1652092200000|2022-05-09 10:30:00|732.54|730.14|732.54|730.14|732.54|730.14|732.33|729.93|0
1652092210000|2022-05-09 10:30:10|732.33|729.93|732.85|730.45|732.85|730.45|732.33|729.93|0
1652092220000|2022-05-09 10:30:20|732.64|730.24|733.27|730.87|733.27|730.87|732.64|730.24|0
1652092230000|2022-05-09 10:30:30|733.37|730.97|733.37|730.97|733.37|730.97|733.16|730.76|0
1652092240000|2022-05-09 10:30:40|734.62|732.22|734.62|732.22|734.62|732.22|734.41|732.01|0
1652092250000|2022-05-09 10:30:50|734.83|732.43|734.41|732.01|734.83|732.43|734.41|732.01|0
1652092260000|2022-05-09 10:31:00|734.31|731.91|735.04|732.64|735.04|732.64|734.31|731.91|0
1652092270000|2022-05-09 10:31:10|734.83|732.43|735.04|732.64|735.04|732.64|734.83|732.43|0
1652092280000|2022-05-09 10:31:20|735.46|733.06|735.87|733.47|735.87|733.47|735.46|733.06|0
1652092290000|2022-05-09 10:31:30|736.08|733.68|736.5|734.1|736.5|734.1|736.08|733.68|0
1652092300000|2022-05-09 10:31:40|736.71|734.31|737.13|734.73|737.13|734.73|736.71|734.31|0
1652092310000|2022-05-09 10:31:50|736.92|734.52|736.92|734.52|736.92|734.52|736.71|734.31|0
1652092320000|2022-05-09 10:32:00|736.5|734.1|736.08|733.68|736.5|734.1|736.08|733.68|0
1652092330000|2022-05-09 10:32:10|735.77|733.37|735.56|733.16|735.77|733.37|735.56|733.16|0
1652092340000|2022-05-09 10:32:20|735.67|733.27|736.08|733.68|736.08|733.68|735.67|733.27|0
1652092350000|2022-05-09 10:32:30|735.98|733.58|735.77|733.37|735.98|733.58|735.77|733.37|0
1652092360000|2022-05-09 10:32:40|736.08|733.68|736.19|733.79|736.19|733.79|736.08|733.68|0
1652092370000|2022-05-09 10:32:50|736.29|733.89|736.5|734.1|736.5|734.1|736.19|733.79|0
1652092380000|2022-05-09 10:33:00|736.29|733.89|736.82|734.42|736.82|734.42|736.29|733.89|0
1652092390000|2022-05-09 10:33:10|736.71|734.31|737.55|735.15|737.55|735.15|736.71|734.31|0
1652092400000|2022-05-09 10:33:20|737.34|734.94|737.34|734.94|737.34|734.94|736.92|734.52|0
1652092410000|2022-05-09 10:33:30|737.55|735.15|736.08|733.68|737.75|735.35|736.08|733.68|0
1652092420000|2022-05-09 10:33:40|735.87|733.47|735.87|733.47|735.87|733.47|735.87|733.47|0
1652092430000|2022-05-09 10:33:50|736.08|733.68|736.61|734.21|736.71|734.31|736.08|733.68|0
1652092440000|2022-05-09 10:34:00|736.5|734.1|736.5|734.1|736.71|734.31|736.5|734.1|0
1652092450000|2022-05-09 10:34:10|736.29|733.89|736.08|733.68|736.29|733.89|736.08|733.68|0
1652092460000|2022-05-09 10:34:20|736.29|733.89|736.5|734.1|736.5|734.1|736.29|733.89|0
1652092470000|2022-05-09 10:34:30|736.61|734.21|736.71|734.31|736.71|734.31|736.61|734.21|0
1652092480000|2022-05-09 10:34:40|736.5|734.1|736.71|734.31|736.71|734.31|736.5|734.1|0
1652092490000|2022-05-09 10:34:50|736.61|734.21|736.92|734.52|737.34|734.94|736.61|734.21|0
1652092500000|2022-05-09 10:35:00|737.34|734.94|737.13|734.73|737.44|735.04|737.13|734.73|0
1652092510000|2022-05-09 10:35:10|736.71|734.31|737.34|734.94|737.34|734.94|736.71|734.31|0
1652092520000|2022-05-09 10:35:20|737.54|735.14|737.54|735.14|738.17|735.77|737.54|735.14|0
1652092530000|2022-05-09 10:35:30|737.75|735.35|737.96|735.56|738.17|735.77|737.75|735.35|0
1652092540000|2022-05-09 10:35:40|737.54|735.14|738.07|735.67|738.07|735.67|737.54|735.14|0
1652092550000|2022-05-09 10:35:50|737.96|735.56|737.96|735.56|737.96|735.56|737.54|735.14|0
1652092560000|2022-05-09 10:36:00|738.17|735.77|737.96|735.56|738.17|735.77|737.96|735.56|0
1652092570000|2022-05-09 10:36:10|738.17|735.77|738.49|736.09|738.59|736.19|738.17|735.77|0
1652092580000|2022-05-09 10:36:20|738.59|736.19|738.59|736.19|738.8|736.4|738.59|736.19|0
1652092590000|2022-05-09 10:36:30|738.17|735.77|737.96|735.56|738.17|735.77|737.96|735.56|0
1652092600000|2022-05-09 10:36:40|738.17|735.77|738.38|735.98|738.38|735.98|738.17|735.77|0
1652092610000|2022-05-09 10:36:50|738.59|736.19|738.49|736.09|738.59|736.19|738.49|736.09|0
1652092620000|2022-05-09 10:37:00|737.96|735.56|738.38|735.98|738.38|735.98|737.96|735.56|0
1652092630000|2022-05-09 10:37:10|737.75|735.35|737.86|735.46|737.96|735.56|737.75|735.35|0
1652092640000|2022-05-09 10:37:20|738.07|735.67|738.38|735.98|738.38|735.98|738.07|735.67|0
1652092650000|2022-05-09 10:37:30|738.17|735.77|738.17|735.77|738.17|735.77|738.17|735.77|0
1652092660000|2022-05-09 10:37:40|738.07|735.67|737.54|735.14|738.07|735.67|737.54|735.14|0
1652092670000|2022-05-09 10:37:50|737.34|734.94|737.13|734.73|737.54|735.14|737.13|734.73|0
1652092680000|2022-05-09 10:38:00|737.34|734.94|737.75|735.35|737.75|735.35|737.34|734.94|0
1652092690000|2022-05-09 10:38:10|737.86|735.46|738.07|735.67|738.07|735.67|737.86|735.46|0
1652092700000|2022-05-09 10:38:20|738.17|735.77|739.22|736.82|739.22|736.82|738.17|735.77|0
1652092710000|2022-05-09 10:38:30|739.43|737.03|739.95|737.55|740.05|737.65|739.43|737.03|0
1652092720000|2022-05-09 10:38:40|739.84|737.44|739.64|737.24|740.26|737.86|739.64|737.24|0
1652092730000|2022-05-09 10:38:50|739.43|737.03|739.64|737.24|739.64|737.24|739.43|737.03|0
1652092740000|2022-05-09 10:39:00|739.54|737.14|740.05|737.65|740.05|737.65|739.54|737.14|0
1652092750000|2022-05-09 10:39:10|739.95|737.55|739.84|737.44|739.95|737.55|739.64|737.24|0
1652092760000|2022-05-09 10:39:20|739.74|737.34|739.22|736.82|739.84|737.44|739.22|736.82|0
1652092770000|2022-05-09 10:39:30|739.43|737.03|739.84|737.44|739.84|737.44|739.43|737.03|0
1652092780000|2022-05-09 10:39:40|740.05|737.65|739.84|737.44|740.47|738.07|739.84|737.44|0
1652092790000|2022-05-09 10:39:50|740.26|737.86|740.68|738.28|740.68|738.28|740.26|737.86|0
1652092800000|2022-05-09 10:40:00|740.47|738.07|739.84|737.44|740.47|738.07|739.84|737.44|0
1652092810000|2022-05-09 10:40:10|740.05|737.65|740.68|738.28|740.68|738.28|740.05|737.65|0
1652092820000|2022-05-09 10:40:20|740.89|738.49|741|738.6|741|738.6|740.89|738.49|0
1652092830000|2022-05-09 10:40:30|741.73|739.33|741.73|739.33|741.73|739.33|741.31|738.91|0
1652092840000|2022-05-09 10:40:40|741.1|738.7|741.52|739.12|741.52|739.12|741.1|738.7|0
1652092850000|2022-05-09 10:40:50|741.73|739.33|742.36|739.96|742.36|739.96|741.73|739.33|0
1652092860000|2022-05-09 10:41:00|742.99|740.59|742.36|739.96|742.99|740.59|742.26|739.86|0
1652092870000|2022-05-09 10:41:10|742.78|740.38|742.78|740.38|742.78|740.38|742.57|740.17|0
1652092890000|2022-05-09 10:41:30|742.57|740.17|742.36|739.96|742.57|740.17|742.36|739.96|0
1652092900000|2022-05-09 10:41:40|742.57|740.17|742.89|740.49|742.89|740.49|742.36|739.96|0
1652092910000|2022-05-09 10:41:50|742.99|740.59|742.78|740.38|742.99|740.59|742.78|740.38|0
1652092920000|2022-05-09 10:42:00|742.57|740.17|742.57|740.17|742.57|740.17|742.57|740.17|0
1652092930000|2022-05-09 10:42:10|742.36|739.96|742.15|739.75|742.36|739.96|742.15|739.75|0
1652092940000|2022-05-09 10:42:20|742.36|739.96|742.36|739.96|742.36|739.96|742.26|739.86|0
1652092950000|2022-05-09 10:42:30|742.15|739.75|742.57|740.17|742.57|740.17|742.15|739.75|0
1652092960000|2022-05-09 10:42:40|742.47|740.07|742.78|740.38|742.78|740.38|742.47|740.07|0
1652092970000|2022-05-09 10:42:50|742.57|740.17|742.68|740.28|742.68|740.28|742.57|740.17|0
1652092980000|2022-05-09 10:43:00|742.89|740.49|742.78|740.38|742.99|740.59|742.78|740.38|0
1652092990000|2022-05-09 10:43:10|742.68|740.28|742.99|740.59|742.99|740.59|742.57|740.17|0
1652093000000|2022-05-09 10:43:20|742.78|740.38|742.99|740.59|742.99|740.59|742.78|740.38|0
1652093010000|2022-05-09 10:43:30|742.78|740.38|742.78|740.38|742.99|740.59|742.78|740.38|0
1652093020000|2022-05-09 10:43:40|742.89|740.49|742.99|740.59|742.99|740.59|742.89|740.49|0
1652093030000|2022-05-09 10:43:50|742.78|740.38|742.78|740.38|742.78|740.38|742.78|740.38|0
1652093040000|2022-05-09 10:44:00|742.99|740.59|742.99|740.59|742.99|740.59|742.99|740.59|0
1652093050000|2022-05-09 10:44:10|742.89|740.49|742.99|740.59|742.99|740.59|742.89|740.49|0
1652093060000|2022-05-09 10:44:20|742.78|740.38|742.57|740.17|742.78|740.38|742.57|740.17|0
1652093070000|2022-05-09 10:44:30|742.78|740.38|742.78|740.38|742.99|740.59|742.78|740.38|0
1652093080000|2022-05-09 10:44:40|742.99|740.59|742.99|740.59|742.99|740.59|742.99|740.59|0
1652093090000|2022-05-09 10:44:50|742.78|740.38|742.78|740.38|742.78|740.38|742.78|740.38|0
1652093100000|2022-05-09 10:45:00|742.68|740.28|742.57|740.17|742.68|740.28|742.36|739.96|0
1652093110000|2022-05-09 10:45:10|742.36|739.96|742.36|739.96|742.36|739.96|742.26|739.86|0
1652093120000|2022-05-09 10:45:20|742.57|740.17|742.78|740.38|742.78|740.38|742.57|740.17|0
1652093140000|2022-05-09 10:45:40|742.68|740.28|742.99|740.59|742.99|740.59|742.57|740.17|0
1652093160000|2022-05-09 10:46:00|742.89|740.49|742.99|740.59|742.99|740.59|742.78|740.38|0
1652093180000|2022-05-09 10:46:20|742.89|740.49|742.99|740.59|742.99|740.59|742.89|740.49|0
1652093190000|2022-05-09 10:46:30|742.89|740.49|742.99|740.59|742.99|740.59|742.89|740.49|0
1652093200000|2022-05-09 10:46:40|742.89|740.49|742.99|740.59|742.99|740.59|742.89|740.49|0
1652093220000|2022-05-09 10:47:00|744.66|742.26|744.03|741.63|744.66|742.26|744.03|741.63|0
1652093230000|2022-05-09 10:47:10|744.66|742.26|744.66|742.26|744.66|742.26|744.45|742.05|0
1652093240000|2022-05-09 10:47:20|745.29|742.89|745.5|743.1|745.71|743.31|745.29|742.89|0
1652093250000|2022-05-09 10:47:30|745.71|743.31|745.71|743.31|745.71|743.31|745.5|743.1|0
1652093260000|2022-05-09 10:47:40|745.92|743.52|746.13|743.73|746.34|743.94|745.92|743.52|0
1652093270000|2022-05-09 10:47:50|746.55|744.15|746.13|743.73|746.55|744.15|746.03|743.63|0
1652093280000|2022-05-09 10:48:00|745.71|743.31|746.13|743.73|746.13|743.73|745.71|743.31|0
1652093290000|2022-05-09 10:48:10|746.34|743.94|746.24|743.84|746.34|743.94|746.13|743.73|0
1652093300000|2022-05-09 10:48:20|746.34|743.94|746.13|743.73|746.34|743.94|746.13|743.73|0
1652093320000|2022-05-09 10:48:40|746.03|743.63|744.87|742.47|746.03|743.63|744.87|742.47|0
1652093330000|2022-05-09 10:48:50|744.66|742.26|744.24|741.84|744.66|742.26|744.24|741.84|0
1652093340000|2022-05-09 10:49:00|743.61|741.21|742.57|740.17|743.61|741.21|742.57|740.17|0
1652093350000|2022-05-09 10:49:10|742.78|740.38|742.88|740.48|742.99|740.59|742.57|740.17|0
1652093360000|2022-05-09 10:49:20|742.99|740.59|742.57|740.17|742.99|740.59|742.57|740.17|0
1652093370000|2022-05-09 10:49:30|742.36|739.96|742.47|740.07|742.57|740.17|742.15|739.75|0
1652093380000|2022-05-09 10:49:40|742.15|739.75|742.15|739.75|742.36|739.96|742.15|739.75|0
1652093390000|2022-05-09 10:49:50|741.94|739.54|741.1|738.7|741.94|739.54|741.1|738.7|0
1652093400000|2022-05-09 10:50:00|741.31|738.91|741.1|738.7|741.31|738.91|741.1|738.7|0
1652093410000|2022-05-09 10:50:10|740.89|738.49|741|738.6|741|738.6|740.68|738.28|0
1652093420000|2022-05-09 10:50:20|740.89|738.49|741.73|739.33|741.73|739.33|740.89|738.49|0
1652093430000|2022-05-09 10:50:30|741.84|739.44|742.26|739.86|742.26|739.86|741.73|739.33|0
1652093440000|2022-05-09 10:50:40|742.36|739.96|742.98|740.58|743.4|741|742.36|739.96|0
1652093450000|2022-05-09 10:50:50|743.19|740.79|742.78|740.38|743.19|740.79|742.78|740.38|0
1652093460000|2022-05-09 10:51:00|742.98|740.58|743.72|741.32|743.72|741.32|742.98|740.58|0
1652093470000|2022-05-09 10:51:10|743.82|741.42|744.45|742.05|744.45|742.05|743.82|741.42|0
1652093480000|2022-05-09 10:51:20|744.66|742.26|744.56|742.16|744.87|742.47|744.56|742.16|0
1652093490000|2022-05-09 10:51:30|744.87|742.47|744.87|742.47|745.08|742.68|744.87|742.47|0
1652093500000|2022-05-09 10:51:40|744.66|742.26|744.87|742.47|744.87|742.47|744.56|742.16|0
1652093510000|2022-05-09 10:51:50|744.98|742.58|745.5|743.1|745.5|743.1|744.98|742.58|0
1652093520000|2022-05-09 10:52:00|745.92|743.52|743.6|741.2|746.13|743.73|743.6|741.2|0
1652093530000|2022-05-09 10:52:10|743.49|741.09|744.55|742.15|744.97|742.57|743.49|741.09|0
1652093540000|2022-05-09 10:52:20|745.31|742.91|745.94|743.54|745.94|743.54|745.31|742.91|0
1652093550000|2022-05-09 10:52:30|745.75|743.35|745.12|742.72|745.96|743.56|745.12|742.72|0
1652093560000|2022-05-09 10:52:40|745.33|742.93|744.49|742.09|745.33|742.93|744.49|742.09|0
1652093570000|2022-05-09 10:52:50|744.91|742.51|745.12|742.72|745.12|742.72|744.91|742.51|0
1652093580000|2022-05-09 10:53:00|744.7|742.3|744.28|741.88|744.91|742.51|744.28|741.88|0
1652093590000|2022-05-09 10:53:10|744.07|741.67|743.86|741.46|744.07|741.67|743.55|741.15|0
1652093600000|2022-05-09 10:53:20|743.65|741.25|743.44|741.04|743.65|741.25|743.44|741.04|0
1652093610000|2022-05-09 10:53:30|743.65|741.25|743.44|741.04|743.65|741.25|743.44|741.04|0
1652093620000|2022-05-09 10:53:40|743.65|741.25|742.39|739.99|743.65|741.25|742.18|739.78|0
1652093630000|2022-05-09 10:53:50|742.6|740.2|742.81|740.41|742.81|740.41|742.5|740.1|0
1652093640000|2022-05-09 10:54:00|742.6|740.2|742.81|740.41|742.81|740.41|742.6|740.2|0
1652093650000|2022-05-09 10:54:10|743.44|741.04|742.92|740.52|743.44|741.04|742.81|740.41|0
1652093660000|2022-05-09 10:54:20|742.81|740.41|742.6|740.2|742.81|740.41|742.6|740.2|0
1652093670000|2022-05-09 10:54:30|742.81|740.41|743.23|740.83|743.23|740.83|742.81|740.41|0
1652093680000|2022-05-09 10:54:40|742.81|740.41|742.81|740.41|742.81|740.41|742.6|740.2|0
1652093690000|2022-05-09 10:54:50|743.02|740.62|743.23|740.83|743.23|740.83|743.02|740.62|0
1652093700000|2022-05-09 10:55:00|743.34|740.94|743.02|740.62|743.34|740.94|743.02|740.62|0
1652093710000|2022-05-09 10:55:10|742.92|740.52|742.6|740.2|743.02|740.62|742.6|740.2|0
1652093720000|2022-05-09 10:55:20|742.39|739.99|742.08|739.68|742.39|739.99|742.08|739.68|0
1652093730000|2022-05-09 10:55:30|741.97|739.57|742.08|739.68|742.08|739.68|741.97|739.57|0
1652093740000|2022-05-09 10:55:40|741.97|739.57|741.76|739.36|742.08|739.68|741.76|739.36|0
1652093750000|2022-05-09 10:55:50|741.34|738.94|741.76|739.36|741.76|739.36|741.34|738.94|0
1652093760000|2022-05-09 10:56:00|741.66|739.26|741.55|739.15|741.76|739.36|741.55|739.15|0
1652093770000|2022-05-09 10:56:10|741.34|738.94|741.34|738.94|741.34|738.94|741.13|738.73|0
1652093780000|2022-05-09 10:56:20|741.55|739.15|741.13|738.73|741.55|739.15|741.13|738.73|0
1652093790000|2022-05-09 10:56:30|741.34|738.94|741.13|738.73|741.34|738.94|741.13|738.73|0
1652093800000|2022-05-09 10:56:40|740.92|738.52|740.92|738.52|740.92|738.52|740.71|738.31|0
1652093810000|2022-05-09 10:56:50|741.13|738.73|741.55|739.15|741.76|739.36|741.13|738.73|0
1652093820000|2022-05-09 10:57:00|741.76|739.36|741.76|739.36|741.76|739.36|741.66|739.26|0
1652093830000|2022-05-09 10:57:10|741.97|739.57|741.97|739.57|742.6|740.2|741.97|739.57|0
1652093840000|2022-05-09 10:57:20|742.6|740.2|742.6|740.2|742.81|740.41|742.6|740.2|0
1652093850000|2022-05-09 10:57:30|742.81|740.41|742.6|740.2|742.81|740.41|742.6|740.2|0
1652093860000|2022-05-09 10:57:40|743.02|740.62|744.18|741.78|744.18|741.78|742.92|740.52|0
1652093870000|2022-05-09 10:57:50|743.86|741.46|744.28|741.88|744.49|742.09|743.86|741.46|0
1652093880000|2022-05-09 10:58:00|744.07|741.67|743.44|741.04|744.07|741.67|743.02|740.62|0
1652093890000|2022-05-09 10:58:10|743.65|741.25|744.07|741.67|744.07|741.67|743.65|741.25|0
1652093900000|2022-05-09 10:58:20|744.18|741.78|743.44|741.04|744.18|741.78|743.44|741.04|0
1652093910000|2022-05-09 10:58:30|743.65|741.25|743.02|740.62|743.65|741.25|743.02|740.62|0
1652093920000|2022-05-09 10:58:40|742.81|740.41|743.13|740.73|743.13|740.73|742.81|740.41|0
1652093930000|2022-05-09 10:58:50|743.23|740.83|743.44|741.04|743.44|741.04|743.02|740.62|0
1652093940000|2022-05-09 10:59:00|743.65|741.25|744.07|741.67|744.07|741.67|743.65|741.25|0
1652093950000|2022-05-09 10:59:10|743.86|741.46|743.55|741.15|743.86|741.46|743.44|741.04|0
1652093960000|2022-05-09 10:59:20|743.23|740.83|743.23|740.83|743.34|740.94|743.23|740.83|0
1652093970000|2022-05-09 10:59:30|743.13|740.73|743.34|740.94|743.44|741.04|743.13|740.73|0
1652093980000|2022-05-09 10:59:40|743.02|740.62|742.39|739.99|743.02|740.62|742.39|739.99|0
1652093990000|2022-05-09 10:59:50|742.6|740.2|742.18|739.78|742.6|740.2|742.18|739.78|0
1652094000000|2022-05-09 11:00:00|741.34|738.94|740.92|738.52|741.55|739.15|740.92|738.52|0
1652094010000|2022-05-09 11:00:10|740.71|738.31|740.29|737.89|740.71|738.31|740.29|737.89|0
1652094020000|2022-05-09 11:00:20|740.08|737.68|739.87|737.47|740.08|737.68|739.77|737.37|0
1652094030000|2022-05-09 11:00:30|739.03|736.63|739.14|736.74|739.14|736.74|738.93|736.53|0
1652094040000|2022-05-09 11:00:40|739.45|737.05|739.45|737.05|739.45|737.05|739.24|736.84|0
1652094050000|2022-05-09 11:00:50|739.87|737.47|739.56|737.16|739.87|737.47|739.56|737.16|0
1652094060000|2022-05-09 11:01:00|739.66|737.26|740.71|738.31|740.71|738.31|739.66|737.26|0
1652094070000|2022-05-09 11:01:10|740.92|738.52|741.76|739.36|742.08|739.68|740.92|738.52|0
1652094080000|2022-05-09 11:01:20|741.13|738.73|740.92|738.52|741.13|738.73|740.71|738.31|0
1652094090000|2022-05-09 11:01:30|741.13|738.73|741.66|739.26|741.76|739.36|741.13|738.73|0
1652094100000|2022-05-09 11:01:40|741.76|739.36|740.71|738.31|741.76|739.36|740.71|738.31|0
1652094110000|2022-05-09 11:01:50|740.92|738.52|741.13|738.73|741.45|739.05|740.92|738.52|0
1652094120000|2022-05-09 11:02:00|741.55|739.15|741.34|738.94|741.55|739.15|740.71|738.31|0
1652094130000|2022-05-09 11:02:10|741.13|738.73|741.87|739.47|741.87|739.47|741.13|738.73|0
1652094140000|2022-05-09 11:02:20|742.08|739.68|742.18|739.78|742.39|739.99|741.97|739.57|0
1652094150000|2022-05-09 11:02:30|741.34|738.94|741.13|738.73|741.34|738.94|740.92|738.52|0
1652094160000|2022-05-09 11:02:40|740.5|738.1|739.45|737.05|740.5|738.1|739.24|736.84|0
1652094170000|2022-05-09 11:02:50|739.03|736.63|738.82|736.42|739.14|736.74|738.72|736.32|0
1652094180000|2022-05-09 11:03:00|739.03|736.63|738.82|736.42|739.14|736.74|738.82|736.42|0
1652094190000|2022-05-09 11:03:10|738.61|736.21|738.72|736.32|738.72|736.32|738.61|736.21|0
1652094200000|2022-05-09 11:03:20|739.03|736.63|738.61|736.21|739.03|736.63|738.61|736.21|0
1652094210000|2022-05-09 11:03:30|738.19|735.79|737.78|735.38|738.3|735.9|737.78|735.38|0
1652094220000|2022-05-09 11:03:40|737.57|735.17|737.57|735.17|737.78|735.38|737.57|735.17|0
1652094230000|2022-05-09 11:03:50|737.78|735.38|737.78|735.38|737.78|735.38|737.57|735.17|0
1652094240000|2022-05-09 11:04:00|737.47|735.07|737.78|735.38|737.78|735.38|737.47|735.07|0
1652094250000|2022-05-09 11:04:10|737.47|735.07|737.57|735.17|737.78|735.38|737.47|735.07|0
1652094260000|2022-05-09 11:04:20|737.78|735.38|739.03|736.63|739.03|736.63|737.78|735.38|0
1652094270000|2022-05-09 11:04:30|739.35|736.95|739.77|737.37|739.77|737.37|739.35|736.95|0
1652094280000|2022-05-09 11:04:40|739.66|737.26|738.61|736.21|739.66|737.26|738.61|736.21|0
1652094290000|2022-05-09 11:04:50|738.4|736|738.61|736.21|738.61|736.21|738.4|736|0
1652094300000|2022-05-09 11:05:00|739.14|736.74|738.19|735.79|739.14|736.74|737.98|735.58|0
1652094310000|2022-05-09 11:05:10|738.3|735.9|738.82|736.42|738.82|736.42|738.3|735.9|0
1652094320000|2022-05-09 11:05:20|738.93|736.53|739.24|736.84|739.24|736.84|738.93|736.53|0
1652094330000|2022-05-09 11:05:30|739.45|737.05|738.82|736.42|739.45|737.05|738.82|736.42|0
1652094340000|2022-05-09 11:05:40|738.4|736|738.61|736.21|738.61|736.21|738.4|736|0
1652094350000|2022-05-09 11:05:50|738.4|736|738.19|735.79|738.51|736.11|738.19|735.79|0
1652094360000|2022-05-09 11:06:00|738.82|736.42|738.19|735.79|738.82|736.42|738.19|735.79|0
1652094370000|2022-05-09 11:06:10|738.4|736|738.09|735.69|738.61|736.21|738.09|735.69|0
1652094380000|2022-05-09 11:06:20|737.57|735.17|737.36|734.96|737.57|735.17|737.15|734.75|0
1652094390000|2022-05-09 11:06:30|737.05|734.65|736.63|734.23|737.15|734.75|736.63|734.23|0
1652094400000|2022-05-09 11:06:40|736.31|733.91|736.1|733.7|736.52|734.12|736.1|733.7|0
1652094410000|2022-05-09 11:06:50|736.31|733.91|736.1|733.7|736.31|733.91|736.1|733.7|0
1652094420000|2022-05-09 11:07:00|736.21|733.81|736.73|734.33|736.73|734.33|736.21|733.81|0
1652094430000|2022-05-09 11:07:10|736.52|734.12|738.09|735.69|738.09|735.69|736.52|734.12|0
1652094440000|2022-05-09 11:07:20|738.4|736|737.57|735.17|738.4|736|737.57|735.17|0
1652094450000|2022-05-09 11:07:30|737.77|735.37|738.09|735.69|738.09|735.69|737.57|735.17|0
1652094460000|2022-05-09 11:07:40|737.88|735.48|738.4|736|738.4|736|737.88|735.48|0
1652094470000|2022-05-09 11:07:50|737.88|735.48|737.57|735.17|737.88|735.48|737.57|735.17|0
1652094480000|2022-05-09 11:08:00|737.15|734.75|737.36|734.96|737.36|734.96|736.52|734.12|0
1652094490000|2022-05-09 11:08:10|736.94|734.54|737.46|735.06|737.46|735.06|736.94|734.54|0
1652094500000|2022-05-09 11:08:20|737.57|735.17|737.77|735.37|737.88|735.48|737.57|735.17|0
1652094510000|2022-05-09 11:08:30|737.36|734.96|737.36|734.96|737.57|735.17|737.36|734.96|0
1652094520000|2022-05-09 11:08:40|737.57|735.17|738.09|735.69|738.09|735.69|737.57|735.17|0
1652094530000|2022-05-09 11:08:50|738.19|735.79|737.57|735.17|738.19|735.79|737.57|735.17|0
1652094540000|2022-05-09 11:09:00|737.77|735.37|738.4|736|738.4|736|737.77|735.37|0
1652094550000|2022-05-09 11:09:10|737.98|735.58|739.66|737.26|739.66|737.26|737.98|735.58|0
1652094560000|2022-05-09 11:09:20|740.08|737.68|739.87|737.47|740.5|738.1|739.87|737.47|0
1652094570000|2022-05-09 11:09:30|739.45|737.05|739.56|737.16|739.56|737.16|739.03|736.63|0
1652094580000|2022-05-09 11:09:40|739.66|737.26|739.87|737.47|739.87|737.47|739.56|737.16|0
1652094590000|2022-05-09 11:09:50|740.08|737.68|739.87|737.47|740.5|738.1|739.87|737.47|0
1652094600000|2022-05-09 11:10:00|740.08|737.68|740.29|737.89|740.29|737.89|739.98|737.58|0
1652094610000|2022-05-09 11:10:10|740.82|738.42|738.61|736.21|740.82|738.42|738.61|736.21|0
1652094620000|2022-05-09 11:10:20|738.82|736.42|739.14|736.74|739.24|736.84|738.82|736.42|0
1652094630000|2022-05-09 11:10:30|739.45|737.05|739.45|737.05|739.45|737.05|739.35|736.95|0
1652094640000|2022-05-09 11:10:40|739.35|736.95|739.03|736.63|739.45|737.05|739.03|736.63|0
1652094650000|2022-05-09 11:10:50|739.24|736.84|740.92|738.52|740.92|738.52|739.24|736.84|0
1652094660000|2022-05-09 11:11:00|741.03|738.63|741.55|739.15|741.55|739.15|740.92|738.52|0
1652094670000|2022-05-09 11:11:10|742.59|740.19|743.01|740.61|743.01|740.61|742.59|740.19|0
1652094680000|2022-05-09 11:11:20|742.8|740.4|742.49|740.09|742.8|740.4|742.49|740.09|0
1652094690000|2022-05-09 11:11:30|742.17|739.77|742.17|739.77|742.17|739.77|741.76|739.36|0
1652094700000|2022-05-09 11:11:40|742.07|739.67|741.97|739.57|742.07|739.67|741.86|739.46|0
1652094710000|2022-05-09 11:11:50|741.34|738.94|741.13|738.73|741.34|738.94|741.03|738.63|0
1652094720000|2022-05-09 11:12:00|741.34|738.94|741.23|738.83|741.34|738.94|741.13|738.73|0
1652094730000|2022-05-09 11:12:10|741.03|738.63|741.23|738.83|741.34|738.94|741.03|738.63|0
1652094740000|2022-05-09 11:12:20|741.34|738.94|741.34|738.94|741.55|739.15|741.03|738.63|0
1652094750000|2022-05-09 11:12:30|741.76|739.36|741.34|738.94|741.76|739.36|741.34|738.94|0
1652094760000|2022-05-09 11:12:40|741.23|738.83|741.55|739.15|741.55|739.15|741.23|738.83|0
1652094770000|2022-05-09 11:12:50|740.71|738.31|741.13|738.73|741.13|738.73|740.5|738.1|0
1652094780000|2022-05-09 11:13:00|741.23|738.83|741.13|738.73|741.34|738.94|741.13|738.73|0
1652094790000|2022-05-09 11:13:10|741.23|738.83|741.34|738.94|741.55|739.15|741.23|738.83|0
1652094800000|2022-05-09 11:13:20|741.55|739.15|741.55|739.15|741.75|739.35|741.34|738.94|0
1652094810000|2022-05-09 11:13:30|742.17|739.77|742.07|739.67|742.38|739.98|742.07|739.67|0
1652094820000|2022-05-09 11:13:40|742.17|739.77|742.07|739.67|742.59|740.19|742.07|739.67|0
1652094830000|2022-05-09 11:13:50|742.38|739.98|740.92|738.52|742.38|739.98|740.92|738.52|0
1652094840000|2022-05-09 11:14:00|740.29|737.89|739.24|736.84|740.29|737.89|739.24|736.84|0
1652094850000|2022-05-09 11:14:10|739.66|737.26|739.35|736.95|739.66|737.26|739.14|736.74|0
1652094860000|2022-05-09 11:14:20|739.56|737.16|739.87|737.47|739.87|737.47|739.56|737.16|0
1652094870000|2022-05-09 11:14:30|740.71|738.31|741.13|738.73|741.54|739.14|740.71|738.31|0
1652094880000|2022-05-09 11:14:40|741.34|738.94|741.13|738.73|741.44|739.04|741.13|738.73|0
1652094890000|2022-05-09 11:14:50|741.23|738.83|740.92|738.52|741.23|738.83|740.92|738.52|0
1652094900000|2022-05-09 11:15:00|741.54|739.14|740.71|738.31|741.54|739.14|740.71|738.31|0
1652094910000|2022-05-09 11:15:10|740.5|738.1|740.71|738.31|741.02|738.62|740.29|737.89|0
1652094920000|2022-05-09 11:15:20|740.92|738.52|740.5|738.1|740.92|738.52|740.19|737.79|0
1652094930000|2022-05-09 11:15:30|740.08|737.68|740.92|738.52|740.92|738.52|740.08|737.68|0
1652094940000|2022-05-09 11:15:40|741.13|738.73|740.92|738.52|741.33|738.93|740.92|738.52|0
1652094950000|2022-05-09 11:15:50|741.02|738.62|740.5|738.1|741.13|738.73|740.5|738.1|0
1652094960000|2022-05-09 11:16:00|740.29|737.89|740.61|738.21|740.61|738.21|740.29|737.89|0
1652094970000|2022-05-09 11:16:10|740.5|738.1|740.71|738.31|740.71|738.31|740.5|738.1|0
1652094980000|2022-05-09 11:16:20|740.92|738.52|740.29|737.89|740.92|738.52|740.29|737.89|0
1652094990000|2022-05-09 11:16:30|740.71|738.31|741.33|738.93|741.33|738.93|740.71|738.31|0
1652095000000|2022-05-09 11:16:40|741.54|739.14|741.33|738.93|741.75|739.35|741.33|738.93|0
1652095010000|2022-05-09 11:16:50|741.44|739.04|741.44|739.04|741.44|739.04|741.12|738.72|0
1652095020000|2022-05-09 11:17:00|741.86|739.46|742.28|739.88|742.28|739.88|741.86|739.46|0
1652095030000|2022-05-09 11:17:10|742.38|739.98|743.01|740.61|743.01|740.61|742.38|739.98|0
1652095040000|2022-05-09 11:17:20|742.91|740.51|742.8|740.4|742.91|740.51|742.59|740.19|0
1652095050000|2022-05-09 11:17:30|742.59|740.19|741.96|739.56|742.59|740.19|741.96|739.56|0
1652095060000|2022-05-09 11:17:40|742.59|740.19|742.28|739.88|742.59|740.19|742.28|739.88|0
1652095070000|2022-05-09 11:17:50|742.59|740.19|742.49|740.09|742.59|740.19|742.49|740.09|0
1652095080000|2022-05-09 11:18:00|742.59|740.19|743.12|740.72|743.12|740.72|742.59|740.19|0
1652095090000|2022-05-09 11:18:10|743.01|740.61|742.59|740.19|743.01|740.61|742.59|740.19|0
1652095100000|2022-05-09 11:18:20|743.01|740.61|743.64|741.24|743.64|741.24|743.01|740.61|0
1652095110000|2022-05-09 11:18:30|743.43|741.03|743.85|741.45|743.85|741.45|743.43|741.03|0
1652095120000|2022-05-09 11:18:40|743.75|741.35|743.85|741.45|744.06|741.66|743.64|741.24|0
1652095130000|2022-05-09 11:18:50|743.64|741.24|743.64|741.24|743.64|741.24|743.43|741.03|0
1652095140000|2022-05-09 11:19:00|743.43|741.03|743.64|741.24|743.64|741.24|743.43|741.03|0
1652095150000|2022-05-09 11:19:10|743.43|741.03|742.17|739.77|743.43|741.03|742.17|739.77|0
1652095160000|2022-05-09 11:19:20|742.38|739.98|742.7|740.3|742.7|740.3|742.38|739.98|0
1652095170000|2022-05-09 11:19:30|742.59|740.19|742.59|740.19|742.59|740.19|742.38|739.98|0
1652095180000|2022-05-09 11:19:40|742.7|740.3|742.8|740.4|742.8|740.4|742.7|740.3|0
1652095190000|2022-05-09 11:19:50|743.01|740.61|742.91|740.51|743.01|740.61|742.8|740.4|0
1652095200000|2022-05-09 11:20:00|743.01|740.61|743.64|741.24|743.64|741.24|743.01|740.61|0
1652095210000|2022-05-09 11:20:10|744.17|741.77|745.22|742.82|745.32|742.92|744.17|741.77|0
1652095220000|2022-05-09 11:20:20|744.9|742.5|744.9|742.5|744.9|742.5|744.69|742.29|0
1652095230000|2022-05-09 11:20:30|744.8|742.4|744.69|742.29|744.8|742.4|744.69|742.29|0
1652095240000|2022-05-09 11:20:40|744.48|742.08|744.27|741.87|744.48|742.08|744.27|741.87|0
1652095250000|2022-05-09 11:20:50|744.48|742.08|745.53|743.13|745.53|743.13|744.48|742.08|0
1652095260000|2022-05-09 11:21:00|746.37|743.97|746.37|743.97|746.58|744.18|746.06|743.66|0
1652095270000|2022-05-09 11:21:10|746.8|744.4|747.22|744.82|747.22|744.82|746.8|744.4|0
1652095280000|2022-05-09 11:21:20|747.01|744.61|746.8|744.4|747.01|744.61|746.8|744.4|0
1652095290000|2022-05-09 11:21:30|746.9|744.5|746.9|744.5|747.22|744.82|746.9|744.5|0
1652095300000|2022-05-09 11:21:40|746.69|744.29|746.58|744.18|746.69|744.29|746.48|744.08|0
1652095310000|2022-05-09 11:21:50|746.8|744.4|746.48|744.08|746.8|744.4|746.48|744.08|0
1652095320000|2022-05-09 11:22:00|746.58|744.18|746.16|743.76|746.58|744.18|745.95|743.55|0
1652095330000|2022-05-09 11:22:10|746.58|744.18|746.13|743.73|746.58|744.18|745.92|743.52|0
1652095340000|2022-05-09 11:22:20|745.82|743.42|745.92|743.52|745.92|743.52|745.82|743.42|0
1652095350000|2022-05-09 11:22:30|745.29|742.89|746.03|743.63|746.03|743.63|745.29|742.89|0
1652095360000|2022-05-09 11:22:40|746.13|743.73|746.76|744.36|746.76|744.36|746.13|743.73|0
1652095370000|2022-05-09 11:22:50|746.34|743.94|746.87|744.47|746.87|744.47|746.34|743.94|0
1652095380000|2022-05-09 11:23:00|746.97|744.57|747.39|744.99|747.39|744.99|746.76|744.36|0
1652095390000|2022-05-09 11:23:10|747.6|745.2|748.02|745.62|748.02|745.62|747.6|745.2|0
1652095400000|2022-05-09 11:23:20|747.81|745.41|747.5|745.1|748.02|745.62|747.5|745.1|0
1652095410000|2022-05-09 11:23:30|747.6|745.2|747.71|745.31|747.81|745.41|747.6|745.2|0
1652095420000|2022-05-09 11:23:40|747.81|745.41|748.23|745.83|748.23|745.83|747.81|745.41|0
1652095430000|2022-05-09 11:23:50|748.44|746.04|748.02|745.62|748.44|746.04|748.02|745.62|0
1652095440000|2022-05-09 11:24:00|747.81|745.41|747.39|744.99|747.81|745.41|747.39|744.99|0
1652095450000|2022-05-09 11:24:10|747.08|744.68|746.97|744.57|747.08|744.68|746.97|744.57|0
1652095460000|2022-05-09 11:24:20|746.76|744.36|746.97|744.57|746.97|744.57|746.55|744.15|0
1652095470000|2022-05-09 11:24:30|746.87|744.47|746.44|744.04|746.97|744.57|746.44|744.04|0
1652095480000|2022-05-09 11:24:40|746.55|744.15|746.34|743.94|746.55|744.15|746.13|743.73|0
1652095490000|2022-05-09 11:24:50|745.92|743.52|745.71|743.31|745.92|743.52|745.5|743.1|0
1652095500000|2022-05-09 11:25:00|745.92|743.52|745.71|743.31|745.92|743.52|745.71|743.31|0
1652095510000|2022-05-09 11:25:10|745.29|742.89|745.39|742.99|745.5|743.1|745.29|742.89|0
1652095520000|2022-05-09 11:25:20|745.29|742.89|745.92|743.52|745.92|743.52|745.29|742.89|0
1652095530000|2022-05-09 11:25:30|746.55|744.15|746.13|743.73|746.55|744.15|746.13|743.73|0
1652095540000|2022-05-09 11:25:40|746.02|743.62|746.13|743.73|746.23|743.83|746.02|743.62|0
1652095550000|2022-05-09 11:25:50|745.92|743.52|745.71|743.31|745.92|743.52|745.6|743.2|0
1652095560000|2022-05-09 11:26:00|745.92|743.52|746.02|743.62|746.13|743.73|745.92|743.52|0
1652095570000|2022-05-09 11:26:10|746.13|743.73|746.34|743.94|746.34|743.94|746.13|743.73|0
1652095580000|2022-05-09 11:26:20|746.44|744.04|746.55|744.15|746.55|744.15|746.34|743.94|0
1652095590000|2022-05-09 11:26:30|746.76|744.36|745.6|743.2|746.76|744.36|745.6|743.2|0
1652095600000|2022-05-09 11:26:40|745.7|743.3|745.7|743.3|745.7|743.3|745.7|743.3|0
1652095610000|2022-05-09 11:26:50|745.91|743.51|745.7|743.3|745.91|743.51|745.7|743.3|0
1652095620000|2022-05-09 11:27:00|745.91|743.51|745.91|743.51|746.02|743.62|745.91|743.51|0
1652095630000|2022-05-09 11:27:10|745.7|743.3|745.7|743.3|745.7|743.3|745.49|743.09|0
1652095640000|2022-05-09 11:27:20|745.91|743.51|746.12|743.72|746.12|743.72|745.7|743.3|0
1652095650000|2022-05-09 11:27:30|746.33|743.93|746.33|743.93|746.33|743.93|746.33|743.93|0
1652095660000|2022-05-09 11:27:40|746.12|743.72|745.28|742.88|746.12|743.72|745.28|742.88|0
1652095670000|2022-05-09 11:27:50|745.49|743.09|745.49|743.09|745.7|743.3|745.49|743.09|0
1652095680000|2022-05-09 11:28:00|745.7|743.3|746.33|743.93|746.33|743.93|745.7|743.3|0
1652095690000|2022-05-09 11:28:10|746.54|744.14|746.23|743.83|746.54|744.14|746.23|743.83|0
1652095700000|2022-05-09 11:28:20|746.54|744.14|746.75|744.35|746.75|744.35|746.23|743.83|0
1652095710000|2022-05-09 11:28:30|746.54|744.14|746.54|744.14|746.75|744.35|746.54|744.14|0
1652095720000|2022-05-09 11:28:40|746.12|743.72|745.91|743.51|746.12|743.72|745.91|743.51|0
1652095730000|2022-05-09 11:28:50|745.7|743.3|745.7|743.3|745.7|743.3|745.49|743.09|0
1652095740000|2022-05-09 11:29:00|745.49|743.09|745.39|742.99|745.49|743.09|745.39|742.99|0
1652095750000|2022-05-09 11:29:10|745.28|742.88|746.54|744.14|746.54|744.14|745.28|742.88|0
1652095760000|2022-05-09 11:29:20|746.75|744.35|746.86|744.46|746.96|744.56|746.75|744.35|0
1652095770000|2022-05-09 11:29:30|746.75|744.35|747.18|744.78|747.18|744.78|746.75|744.35|0
1652095780000|2022-05-09 11:29:40|746.86|744.46|746.96|744.56|746.96|744.56|746.86|744.46|0
1652095790000|2022-05-09 11:29:50|746.75|744.35|746.54|744.14|746.75|744.35|746.33|743.93|0
1652095800000|2022-05-09 11:30:00|746.75|744.35|746.54|744.14|746.75|744.35|746.54|744.14|0
1652095810000|2022-05-09 11:30:10|746.75|744.35|747.17|744.77|747.17|744.77|746.75|744.35|0
1652095820000|2022-05-09 11:30:20|747.6|745.2|748.02|745.62|748.02|745.62|747.6|745.2|0
1652095830000|2022-05-09 11:30:30|748.23|745.83|748.23|745.83|748.23|745.83|748.23|745.83|0
1652095840000|2022-05-09 11:30:40|748.13|745.73|747.39|744.99|748.13|745.73|747.39|744.99|0
1652095850000|2022-05-09 11:30:50|747.17|744.77|746.54|744.14|747.17|744.77|746.54|744.14|0
1652095860000|2022-05-09 11:31:00|746.33|743.93|746.33|743.93|746.54|744.14|746.33|743.93|0
1652095870000|2022-05-09 11:31:10|746.44|744.04|747.6|745.2|747.6|745.2|746.44|744.04|0
1652095880000|2022-05-09 11:31:20|747.81|745.41|748.23|745.83|748.23|745.83|747.7|745.3|0
1652095890000|2022-05-09 11:31:30|748.34|745.94|748.23|745.83|748.34|745.94|748.23|745.83|0
1652095900000|2022-05-09 11:31:40|748.44|746.04|748.34|745.94|748.44|746.04|748.34|745.94|0
1652095910000|2022-05-09 11:31:50|747.81|745.41|748.02|745.62|748.02|745.62|747.81|745.41|0
1652095920000|2022-05-09 11:32:00|747.81|745.41|747.81|745.41|748.02|745.62|747.6|745.2|0
1652095930000|2022-05-09 11:32:10|747.38|744.98|747.38|744.98|747.49|745.09|747.38|744.98|0
1652095940000|2022-05-09 11:32:20|747.49|745.09|747.38|744.98|747.59|745.19|747.38|744.98|0
1652095950000|2022-05-09 11:32:30|746.96|744.56|747.07|744.67|747.17|744.77|746.96|744.56|0
1652095960000|2022-05-09 11:32:40|746.96|744.56|746.54|744.14|746.96|744.56|746.54|744.14|0
1652095970000|2022-05-09 11:32:50|746.12|743.72|745.7|743.3|746.12|743.72|745.49|743.09|0
1652095980000|2022-05-09 11:33:00|745.07|742.67|745.7|743.3|745.7|743.3|744.86|742.46|0
1652095990000|2022-05-09 11:33:10|746.23|743.83|746.33|743.93|746.33|743.93|746.12|743.72|0
1652096000000|2022-05-09 11:33:20|746.23|743.83|745.6|743.2|746.23|743.83|745.6|743.2|0
1652096010000|2022-05-09 11:33:30|745.49|743.09|744.97|742.57|745.49|743.09|744.86|742.46|0
1652096020000|2022-05-09 11:33:40|744.86|742.46|744.44|742.04|745.07|742.67|744.44|742.04|0
1652096030000|2022-05-09 11:33:50|744.23|741.83|743.6|741.2|744.23|741.83|743.6|741.2|0
1652096040000|2022-05-09 11:34:00|743.39|740.99|743.6|741.2|743.6|741.2|743.39|740.99|0
1652096050000|2022-05-09 11:34:10|744.02|741.62|744.65|742.25|744.65|742.25|744.02|741.62|0
1652096060000|2022-05-09 11:34:20|744.44|742.04|744.02|741.62|744.44|742.04|744.02|741.62|0
1652096070000|2022-05-09 11:34:30|744.23|741.83|744.23|741.83|744.23|741.83|744.23|741.83|0
1652096080000|2022-05-09 11:34:40|744.13|741.73|743.39|740.99|744.13|741.73|743.39|740.99|0
1652096090000|2022-05-09 11:34:50|742.76|740.36|742.45|740.05|742.76|740.36|742.45|740.05|0
1652096100000|2022-05-09 11:35:00|742.56|740.16|742.56|740.16|742.56|740.16|742.35|739.95|0
1652096110000|2022-05-09 11:35:10|742.66|740.26|742.14|739.74|742.76|740.36|742.14|739.74|0
1652096120000|2022-05-09 11:35:20|742.35|739.95|742.14|739.74|742.56|740.16|742.14|739.74|0
1652096130000|2022-05-09 11:35:30|741.93|739.53|741.09|738.69|741.93|739.53|741.09|738.69|0
1652096140000|2022-05-09 11:35:40|740.88|738.48|740.88|738.48|740.88|738.48|740.67|738.27|0
1652096150000|2022-05-09 11:35:50|741.09|738.69|740.67|738.27|741.09|738.69|740.67|738.27|0
1652096160000|2022-05-09 11:36:00|740.25|737.85|740.04|737.64|740.25|737.85|740.04|737.64|0
1652096170000|2022-05-09 11:36:10|739.41|737.01|739.62|737.22|739.62|737.22|739.41|737.01|0
1652096180000|2022-05-09 11:36:20|739.83|737.43|740.67|738.27|740.67|738.27|739.83|737.43|0
1652096190000|2022-05-09 11:36:30|741.09|738.69|741.72|739.32|741.93|739.53|741.09|738.69|0
1652096200000|2022-05-09 11:36:40|741.3|738.9|741.51|739.11|741.72|739.32|741.3|738.9|0
1652096210000|2022-05-09 11:36:50|741.72|739.32|741.83|739.43|741.93|739.53|741.72|739.32|0
1652096220000|2022-05-09 11:37:00|741.72|739.32|741.72|739.32|741.93|739.53|741.72|739.32|0
1652096230000|2022-05-09 11:37:10|742.14|739.74|742.14|739.74|742.14|739.74|741.72|739.32|0
1652096240000|2022-05-09 11:37:20|742.76|740.36|742.55|740.15|742.76|740.36|742.55|740.15|0
1652096250000|2022-05-09 11:37:30|742.97|740.57|742.97|740.57|742.97|740.57|742.76|740.36|0
1652096260000|2022-05-09 11:37:40|742.87|740.47|742.55|740.15|742.87|740.47|742.34|739.94|0
1652096270000|2022-05-09 11:37:50|742.34|739.94|742.14|739.74|742.34|739.94|742.03|739.63|0
1652096280000|2022-05-09 11:38:00|742.34|739.94|743.18|740.78|743.18|740.78|742.34|739.94|0
1652096290000|2022-05-09 11:38:10|743.39|740.99|743.6|741.2|743.81|741.41|743.39|740.99|0
1652096300000|2022-05-09 11:38:20|743.81|741.41|743.6|741.2|743.81|741.41|743.6|741.2|0
1652096310000|2022-05-09 11:38:30|743.39|740.99|743.39|740.99|743.39|740.99|742.97|740.57|0
1652096320000|2022-05-09 11:38:40|743.08|740.68|743.08|740.68|743.08|740.68|742.87|740.47|0
1652096330000|2022-05-09 11:38:50|742.76|740.36|742.66|740.26|742.76|740.36|742.66|740.26|0
1652096340000|2022-05-09 11:39:00|742.76|740.36|743.18|740.78|743.18|740.78|742.76|740.36|0
1652096350000|2022-05-09 11:39:10|743.39|740.99|743.71|741.31|743.71|741.31|743.39|740.99|0
1652096360000|2022-05-09 11:39:20|744.02|741.62|743.81|741.41|744.02|741.62|743.81|741.41|0
1652096370000|2022-05-09 11:39:30|743.6|741.2|743.6|741.2|743.6|741.2|743.18|740.78|0
1652096380000|2022-05-09 11:39:40|744.13|741.73|744.13|741.73|744.23|741.83|744.02|741.62|0
1652096390000|2022-05-09 11:39:50|744.02|741.62|743.81|741.41|744.23|741.83|743.81|741.41|0
1652096400000|2022-05-09 11:40:00|743.39|740.99|744.02|741.62|744.02|741.62|743.39|740.99|0
1652096410000|2022-05-09 11:40:10|744.13|741.73|743.18|740.78|744.13|741.73|743.18|740.78|0
1652096420000|2022-05-09 11:40:20|743.39|740.99|743.39|740.99|743.5|741.1|743.39|740.99|0
1652096430000|2022-05-09 11:40:30|743.29|740.89|743.18|740.78|743.29|740.89|743.18|740.78|0
1652096440000|2022-05-09 11:40:40|743.39|740.99|743.6|741.2|743.6|741.2|743.39|740.99|0
1652096450000|2022-05-09 11:40:50|743.39|740.99|744.23|741.83|744.23|741.83|743.39|740.99|0
1652096460000|2022-05-09 11:41:00|743.81|741.41|743.6|741.2|743.81|741.41|743.6|741.2|0
1652096470000|2022-05-09 11:41:10|743.81|741.41|743.08|740.68|743.81|741.41|743.08|740.68|0
1652096480000|2022-05-09 11:41:20|742.97|740.57|742.55|740.15|743.08|740.68|742.55|740.15|0
1652096490000|2022-05-09 11:41:30|742.66|740.26|742.13|739.73|742.66|740.26|742.13|739.73|0
1652096500000|2022-05-09 11:41:40|742.34|739.94|742.55|740.15|742.55|740.15|742.34|739.94|0
1652096510000|2022-05-09 11:41:50|742.34|739.94|742.45|740.05|742.55|740.15|742.24|739.84|0
1652096520000|2022-05-09 11:42:00|742.34|739.94|742.55|740.15|742.55|740.15|742.34|739.94|0
1652096530000|2022-05-09 11:42:10|742.34|739.94|743.18|740.78|743.18|740.78|742.34|739.94|0
1652096540000|2022-05-09 11:42:20|742.76|740.36|742.97|740.57|742.97|740.57|742.55|740.15|0
1652096550000|2022-05-09 11:42:30|742.76|740.36|742.34|739.94|742.76|740.36|742.34|739.94|0
1652096560000|2022-05-09 11:42:40|742.13|739.73|742.45|740.05|742.55|740.15|742.13|739.73|0
1652096570000|2022-05-09 11:42:50|742.76|740.36|742.55|740.15|742.97|740.57|742.55|740.15|0
1652096580000|2022-05-09 11:43:00|742.34|739.94|741.71|739.31|742.34|739.94|741.71|739.31|0
1652096590000|2022-05-09 11:43:10|741.51|739.11|741.3|738.9|741.51|739.11|741.09|738.69|0
1652096600000|2022-05-09 11:43:20|741.92|739.52|742.34|739.94|742.34|739.94|741.71|739.31|0
1652096610000|2022-05-09 11:43:30|742.55|740.15|743.39|740.99|743.39|740.99|742.55|740.15|0
1652096620000|2022-05-09 11:43:40|743.81|741.41|744.02|741.62|744.23|741.83|743.81|741.41|0
1652096630000|2022-05-09 11:43:50|743.81|741.41|744.44|742.04|744.44|742.04|743.81|741.41|0
1652096640000|2022-05-09 11:44:00|744.65|742.25|746.33|743.93|746.33|743.93|744.65|742.25|0
1652096650000|2022-05-09 11:44:10|745.7|743.3|744.02|741.62|745.7|743.3|744.02|741.62|0
1652096660000|2022-05-09 11:44:20|743.92|741.52|743.81|741.41|744.02|741.62|743.81|741.41|0
1652096670000|2022-05-09 11:44:30|744.02|741.62|744.44|742.04|744.44|742.04|744.02|741.62|0
1652096680000|2022-05-09 11:44:40|744.13|741.73|743.18|740.78|744.13|741.73|743.18|740.78|0
1652096690000|2022-05-09 11:44:50|743.39|740.99|743.71|741.31|743.71|741.31|743.39|740.99|0
1652096700000|2022-05-09 11:45:00|743.6|741.2|744.86|742.46|744.86|742.46|743.6|741.2|0
1652096710000|2022-05-09 11:45:10|744.65|742.25|743.81|741.41|744.65|742.25|743.81|741.41|0
1652096720000|2022-05-09 11:45:20|743.6|741.2|742.76|740.36|743.6|741.2|742.76|740.36|0
1652096730000|2022-05-09 11:45:30|742.97|740.57|743.18|740.78|743.39|740.99|742.97|740.57|0
1652096740000|2022-05-09 11:45:40|743.29|740.89|743.18|740.78|743.29|740.89|743.18|740.78|0
1652096750000|2022-05-09 11:45:50|742.55|740.15|741.82|739.42|742.55|740.15|741.82|739.42|0
1652096760000|2022-05-09 11:46:00|741.92|739.52|741.3|738.9|741.92|739.52|741.3|738.9|0
1652096770000|2022-05-09 11:46:10|740.88|738.48|740.36|737.96|740.88|738.48|740.25|737.85|0
1652096780000|2022-05-09 11:46:20|740.46|738.06|740.46|738.06|740.46|738.06|740.36|737.96|0
1652096790000|2022-05-09 11:46:30|739.83|737.43|739.2|736.8|739.83|737.43|738.99|736.59|0
1652096800000|2022-05-09 11:46:40|739.41|737.01|739.62|737.22|739.62|737.22|739.41|737.01|0
1652096810000|2022-05-09 11:46:50|739.83|737.43|740.04|737.64|740.04|737.64|739.73|737.33|0
1652096820000|2022-05-09 11:47:00|740.25|737.85|741.09|738.69|741.09|738.69|740.25|737.85|0
1652096830000|2022-05-09 11:47:10|741.29|738.89|741.5|739.1|742.13|739.73|741.29|738.89|0
1652096840000|2022-05-09 11:47:20|741.09|738.69|741.5|739.1|741.5|739.1|740.88|738.48|0
1652096850000|2022-05-09 11:47:30|741.09|738.69|741.09|738.69|741.09|738.69|740.88|738.48|0
1652096860000|2022-05-09 11:47:40|740.67|738.27|740.04|737.64|740.67|738.27|740.04|737.64|0
1652096870000|2022-05-09 11:47:50|739.94|737.54|739.94|737.54|740.04|737.64|739.83|737.43|0
1652096880000|2022-05-09 11:48:00|739.83|737.43|739.1|736.7|740.15|737.75|739.1|736.7|0
1652096890000|2022-05-09 11:48:10|739.2|736.8|738.78|736.38|739.2|736.8|738.78|736.38|0
1652096900000|2022-05-09 11:48:20|738.89|736.49|738.15|735.75|738.89|736.49|738.15|735.75|0
1652096920000|2022-05-09 11:48:40|737.95|735.55|738.15|735.75|738.15|735.75|737.95|735.55|0
1652096930000|2022-05-09 11:48:50|737.95|735.55|738.57|736.17|738.57|736.17|737.95|735.55|0
1652096940000|2022-05-09 11:49:00|738.26|735.86|738.26|735.86|738.36|735.96|738.26|735.86|0
1652096950000|2022-05-09 11:49:10|738.15|735.75|738.36|735.96|738.36|735.96|738.15|735.75|0
1652096960000|2022-05-09 11:49:20|738.57|736.17|739.62|737.22|739.62|737.22|738.57|736.17|0
1652096970000|2022-05-09 11:49:30|738.57|736.17|738.99|736.59|738.99|736.59|738.57|736.17|0
1652096980000|2022-05-09 11:49:40|738.78|736.38|737.95|735.55|738.78|736.38|737.95|735.55|0
1652096990000|2022-05-09 11:49:50|737.74|735.34|737.95|735.55|737.95|735.55|737.74|735.34|0
1652097000000|2022-05-09 11:50:00|738.36|735.96|738.57|736.17|738.78|736.38|738.36|735.96|0
1652097010000|2022-05-09 11:50:10|738.78|736.38|738.99|736.59|739.52|737.12|738.78|736.38|0
1652097020000|2022-05-09 11:50:20|739.2|736.8|738.78|736.38|739.2|736.8|738.78|736.38|0
1652097030000|2022-05-09 11:50:30|737.95|735.55|737.53|735.13|738.15|735.75|737.53|735.13|0
1652097040000|2022-05-09 11:50:40|737.32|734.92|736.69|734.29|737.32|734.92|736.69|734.29|0
1652097050000|2022-05-09 11:50:50|736.48|734.08|736.69|734.29|736.69|734.29|736.48|734.08|0
1652097060000|2022-05-09 11:51:00|736.27|733.87|735.86|733.46|736.27|733.87|735.65|733.25|0
1652097070000|2022-05-09 11:51:10|735.76|733.36|735.65|733.25|735.76|733.36|735.65|733.25|0
1652097080000|2022-05-09 11:51:20|735.44|733.04|737.11|734.71|737.11|734.71|735.44|733.04|0
1652097090000|2022-05-09 11:51:30|736.9|734.5|737.01|734.61|737.11|734.71|736.9|734.5|0
1652097100000|2022-05-09 11:51:40|737.11|734.71|736.69|734.29|737.11|734.71|736.69|734.29|0
1652097110000|2022-05-09 11:51:50|736.59|734.19|736.27|733.87|736.69|734.29|736.27|733.87|0
1652097120000|2022-05-09 11:52:00|736.06|733.66|736.27|733.87|736.27|733.87|736.06|733.66|0
1652097130000|2022-05-09 11:52:10|736.48|734.08|735.88|733.48|736.48|734.08|735.88|733.48|0
1652097140000|2022-05-09 11:52:20|736.09|733.69|735.46|733.06|736.09|733.69|735.46|733.06|0
1652097150000|2022-05-09 11:52:30|735.05|732.65|735.05|732.65|735.05|732.65|734.84|732.44|0
1652097160000|2022-05-09 11:52:40|735.67|733.27|735.05|732.65|735.67|733.27|735.05|732.65|0
1652097170000|2022-05-09 11:52:50|734.84|732.44|734.84|732.44|734.84|732.44|734.84|732.44|0
1652097180000|2022-05-09 11:53:00|735.05|732.65|734.63|732.23|735.05|732.65|734.63|732.23|0
1652097190000|2022-05-09 11:53:10|734.84|732.44|734.63|732.23|735.05|732.65|734.63|732.23|0
1652097200000|2022-05-09 11:53:20|734.42|732.02|734.21|731.81|734.42|732.02|734.21|731.81|0
1652097210000|2022-05-09 11:53:30|734|731.6|733.79|731.39|734|731.6|733.79|731.39|0
1652097220000|2022-05-09 11:53:40|734.21|731.81|734|731.6|734.21|731.81|734|731.6|0
1652097230000|2022-05-09 11:53:50|733.79|731.39|733.17|730.77|733.79|731.39|732.96|730.56|0
1652097240000|2022-05-09 11:54:00|733.58|731.18|733.79|731.39|733.79|731.39|733.58|731.18|0
1652097250000|2022-05-09 11:54:10|734|731.6|733.58|731.18|734|731.6|733.37|730.97|0
1652097260000|2022-05-09 11:54:20|733.37|730.97|733.58|731.18|733.58|731.18|733.37|730.97|0
1652097270000|2022-05-09 11:54:30|733.69|731.29|733.58|731.18|733.79|731.39|733.58|731.18|0
1652097280000|2022-05-09 11:54:40|733.17|730.77|733.17|730.77|733.58|731.18|733.17|730.77|0
1652097290000|2022-05-09 11:54:50|733.58|731.18|733.37|730.97|733.58|731.18|733.37|730.97|0
1652097300000|2022-05-09 11:55:00|733.17|730.77|732.86|730.46|733.27|730.87|732.75|730.35|0
1652097310000|2022-05-09 11:55:10|732.75|730.35|733.37|730.97|733.37|730.97|732.75|730.35|0
1652097320000|2022-05-09 11:55:20|733.69|731.29|733.27|730.87|733.79|731.39|733.27|730.87|0
1652097330000|2022-05-09 11:55:30|733.48|731.08|733.17|730.77|733.48|731.08|733.17|730.77|0
1652097340000|2022-05-09 11:55:40|732.54|730.14|732.02|729.62|732.54|730.14|732.02|729.62|0
1652097350000|2022-05-09 11:55:50|732.12|729.72|733.37|730.97|733.37|730.97|732.12|729.72|0
1652097360000|2022-05-09 11:56:00|733.79|731.39|734.32|731.92|734.42|732.02|733.79|731.39|0
1652097370000|2022-05-09 11:56:10|734.42|732.02|734.21|731.81|734.42|732.02|734.21|731.81|0
1652097380000|2022-05-09 11:56:20|734.63|732.23|734.42|732.02|734.63|732.23|734.42|732.02|0
1652097390000|2022-05-09 11:56:30|734.21|731.81|734.21|731.81|734.21|731.81|734.21|731.81|0
1652097400000|2022-05-09 11:56:40|734.42|732.02|734.84|732.44|734.84|732.44|734.42|732.02|0
1652097410000|2022-05-09 11:56:50|735.04|732.64|735.04|732.64|735.25|732.85|735.04|732.64|0
1652097420000|2022-05-09 11:57:00|734.84|732.44|734|731.6|734.84|732.44|734|731.6|0
1652097430000|2022-05-09 11:57:10|734.21|731.81|733.9|731.5|734.21|731.81|733.9|731.5|0
1652097440000|2022-05-09 11:57:20|733.79|731.39|733.79|731.39|733.79|731.39|733.58|731.18|0
1652097450000|2022-05-09 11:57:30|733.37|730.97|733.79|731.39|733.79|731.39|733.37|730.97|0
1652097460000|2022-05-09 11:57:40|734|731.6|734.11|731.71|734.11|731.71|733.79|731.39|0
1652097470000|2022-05-09 11:57:50|734|731.6|734|731.6|734|731.6|733.79|731.39|0
1652097480000|2022-05-09 11:58:00|734.21|731.81|734.42|732.02|734.42|732.02|734|731.6|0
1652097490000|2022-05-09 11:58:10|734.84|732.44|734.84|732.44|735.04|732.64|734.63|732.23|0
1652097500000|2022-05-09 11:58:20|734.42|732.02|734.42|732.02|734.63|732.23|734.42|732.02|0
1652097510000|2022-05-09 11:58:30|734.32|731.92|734.11|731.71|734.42|732.02|734.11|731.71|0
1652097520000|2022-05-09 11:58:40|734.21|731.81|732.96|730.56|734.21|731.81|732.96|730.56|0
1652097530000|2022-05-09 11:58:50|732.54|730.14|732.12|729.72|732.54|730.14|732.12|729.72|0
1652097540000|2022-05-09 11:59:00|731.91|729.51|731.91|729.51|732.12|729.72|731.7|729.3|0
1652097550000|2022-05-09 11:59:10|731.08|728.68|730.45|728.05|731.08|728.68|730.45|728.05|0
1652097560000|2022-05-09 11:59:20|730.24|727.84|731.5|729.1|731.5|729.1|730.24|727.84|0
1652097570000|2022-05-09 11:59:30|732.33|729.93|732.75|730.35|732.75|730.35|732.12|729.72|0
1652097580000|2022-05-09 11:59:40|732.54|730.14|732.96|730.56|732.96|730.56|732.54|730.14|0
1652097590000|2022-05-09 11:59:50|732.75|730.35|732.54|730.14|732.96|730.56|732.54|730.14|0
1652097600000|2022-05-09 12:00:00|732.33|729.93|733.79|731.39|733.79|731.39|732.12|729.72|0
1652097610000|2022-05-09 12:00:10|734|731.6|733.69|731.29|734|731.6|733.48|731.08|0
1652097620000|2022-05-09 12:00:20|734.21|731.81|734.63|732.23|734.63|732.23|734.21|731.81|0
1652097630000|2022-05-09 12:00:30|734.42|732.02|734|731.6|734.42|732.02|734|731.6|0
1652097640000|2022-05-09 12:00:40|733.9|731.5|733.9|731.5|734|731.6|733.79|731.39|0
1652097650000|2022-05-09 12:00:50|733.79|731.39|733.79|731.39|733.9|731.5|733.79|731.39|0
1652097660000|2022-05-09 12:01:00|734.21|731.81|734.73|732.33|734.73|732.33|734.21|731.81|0
1652097670000|2022-05-09 12:01:10|734.63|732.23|734.83|732.43|734.83|732.43|734.63|732.23|0
1652097680000|2022-05-09 12:01:20|735.04|732.64|735.46|733.06|735.46|733.06|735.04|732.64|0
1652097690000|2022-05-09 12:01:30|735.25|732.85|734.83|732.43|735.25|732.85|734.83|732.43|0
1652097700000|2022-05-09 12:01:40|735.04|732.64|735.15|732.75|735.25|732.85|735.04|732.64|0
1652097710000|2022-05-09 12:01:50|735.25|732.85|735.57|733.17|735.57|733.17|735.25|732.85|0
1652097720000|2022-05-09 12:02:00|735.46|733.06|735.25|732.85|735.46|733.06|735.25|732.85|0
1652097730000|2022-05-09 12:02:10|735.04|732.64|735.88|733.48|735.88|733.48|735.04|732.64|0
1652097740000|2022-05-09 12:02:20|735.67|733.27|734.83|732.43|735.67|733.27|734.83|732.43|0
1652097750000|2022-05-09 12:02:30|734.73|732.33|734.83|732.43|734.83|732.43|734.63|732.23|0
1652097760000|2022-05-09 12:02:40|734.63|732.23|735.04|732.64|735.04|732.64|734.63|732.23|0
1652097770000|2022-05-09 12:02:50|734.83|732.43|735.04|732.64|735.04|732.64|734.83|732.43|0
1652097780000|2022-05-09 12:03:00|735.25|732.85|735.67|733.27|735.67|733.27|735.25|732.85|0
1652097790000|2022-05-09 12:03:10|736.09|733.69|736.09|733.69|736.09|733.69|736.09|733.69|0
1652097800000|2022-05-09 12:03:20|735.88|733.48|736.09|733.69|736.09|733.69|735.88|733.48|0
1652097810000|2022-05-09 12:03:30|735.88|733.48|736.09|733.69|736.09|733.69|735.88|733.48|0
1652097820000|2022-05-09 12:03:40|736.3|733.9|736.3|733.9|736.41|734.01|736.3|733.9|0
1652097830000|2022-05-09 12:03:50|736.2|733.8|735.46|733.06|736.3|733.9|735.25|732.85|0
1652097840000|2022-05-09 12:04:00|734.42|732.02|734.42|732.02|734.62|732.22|734.42|732.02|0
1652097850000|2022-05-09 12:04:10|733.27|730.87|732.33|729.93|733.27|730.87|732.33|729.93|0
1652097860000|2022-05-09 12:04:20|732.12|729.72|732.12|729.72|732.12|729.72|731.91|729.51|0
1652097870000|2022-05-09 12:04:30|732.33|729.93|730.77|728.37|732.33|729.93|730.77|728.37|0
1652097880000|2022-05-09 12:04:40|730.87|728.47|730.45|728.05|730.87|728.47|730.45|728.05|0
1652097890000|2022-05-09 12:04:50|730.66|728.26|730.03|727.63|730.66|728.26|730.03|727.63|0
1652097900000|2022-05-09 12:05:00|729.83|727.43|731.79|729.39|731.79|729.39|729.83|727.43|0
1652097910000|2022-05-09 12:05:10|729.41|727.01|730.67|728.27|730.67|728.27|729.41|727.01|0
1652097920000|2022-05-09 12:05:20|730.46|728.06|730.87|728.47|730.87|728.47|730.46|728.06|0
1652097930000|2022-05-09 12:05:30|730.04|727.64|729.41|727.01|730.04|727.64|728.99|726.59|0
1652097940000|2022-05-09 12:05:40|729.62|727.22|727.95|725.55|729.62|727.22|727.95|725.55|0
1652097950000|2022-05-09 12:05:50|727.32|724.92|727.53|725.13|727.53|725.13|727.32|724.92|0
1652097960000|2022-05-09 12:06:00|728.06|725.66|726.91|724.51|728.16|725.76|726.91|724.51|0
1652097970000|2022-05-09 12:06:10|726.7|724.3|727.95|725.55|727.95|725.55|726.7|724.3|0
1652097980000|2022-05-09 12:06:20|727.53|725.13|727.22|724.82|727.95|725.55|727.22|724.82|0
1652097990000|2022-05-09 12:06:30|727.95|725.55|726.28|723.88|727.95|725.55|725.45|723.05|0
1652098000000|2022-05-09 12:06:40|727.32|724.92|725.86|723.46|727.95|725.55|725.86|723.46|0
1652098010000|2022-05-09 12:06:50|726.07|723.67|726.39|723.99|726.6|724.2|726.07|723.67|0
1652098020000|2022-05-09 12:07:00|725.66|723.26|725.03|722.63|726.28|723.88|725.03|722.63|0
1652098030000|2022-05-09 12:07:10|725.24|722.84|724.41|722.01|725.24|722.84|723.78|721.38|0
1652098040000|2022-05-09 12:07:20|723.99|721.59|724.31|721.91|724.61|722.21|723.99|721.59|0
1652098050000|2022-05-09 12:07:30|724.61|722.21|724.41|722.01|725.14|722.74|724.41|722.01|0
1652098060000|2022-05-09 12:07:40|724.61|722.21|724.41|722.01|724.61|722.21|724.41|722.01|0
1652098070000|2022-05-09 12:07:50|724.51|722.11|725.24|722.84|725.24|722.84|724.51|722.11|0
1652098080000|2022-05-09 12:08:00|725.66|723.26|725.66|723.26|725.66|723.26|725.45|723.05|0
1652098090000|2022-05-09 12:08:10|725.45|723.05|725.24|722.84|725.45|723.05|725.03|722.63|0
1652098100000|2022-05-09 12:08:20|724.4|722|724.82|722.42|724.82|722.42|724.4|722|0
1652098110000|2022-05-09 12:08:30|724.4|722|724.61|722.21|724.82|722.42|724.1|721.7|0
1652098120000|2022-05-09 12:08:40|723.78|721.38|723.57|721.17|723.78|721.38|723.36|720.96|0
1652098130000|2022-05-09 12:08:50|723.36|720.96|723.89|721.49|723.89|721.49|723.36|720.96|0
1652098140000|2022-05-09 12:09:00|724.2|721.8|725.76|723.36|725.76|723.36|724.2|721.8|0
1652098150000|2022-05-09 12:09:10|726.07|723.67|725.65|723.25|726.07|723.67|725.65|723.25|0
1652098160000|2022-05-09 12:09:20|726.07|723.67|726.49|724.09|726.49|724.09|725.86|723.46|0
1652098170000|2022-05-09 12:09:30|726.07|723.67|726.91|724.51|726.91|724.51|726.07|723.67|0
1652098180000|2022-05-09 12:09:40|726.7|724.3|726.7|724.3|726.81|724.41|726.49|724.09|0
1652098190000|2022-05-09 12:09:50|726.91|724.51|727.74|725.34|727.74|725.34|726.91|724.51|0
1652098200000|2022-05-09 12:10:00|727.95|725.55|727.53|725.13|727.95|725.55|727.53|725.13|0
1652098210000|2022-05-09 12:10:10|727.32|724.92|728.16|725.76|728.16|725.76|727.32|724.92|0
1652098220000|2022-05-09 12:10:20|727.95|725.55|729.41|727.01|729.41|727.01|727.95|725.55|0
1652098230000|2022-05-09 12:10:30|729.62|727.22|729.83|727.43|729.83|727.43|729.62|727.22|0
1652098240000|2022-05-09 12:10:40|729.62|727.22|729.83|727.43|729.83|727.43|729.62|727.22|0
1652098250000|2022-05-09 12:10:50|730.04|727.64|730.46|728.06|730.46|728.06|730.04|727.64|0
1652098260000|2022-05-09 12:11:00|729.41|727.01|730.25|727.85|730.25|727.85|729.41|727.01|0
1652098270000|2022-05-09 12:11:10|730.04|727.64|730.46|728.06|730.46|728.06|730.04|727.64|0
1652098280000|2022-05-09 12:11:20|730.66|728.26|731.45|729.05|731.45|729.05|730.66|728.26|0
1652098290000|2022-05-09 12:11:30|731.24|728.84|731.82|729.42|732.03|729.63|731.24|728.84|0
1652098300000|2022-05-09 12:11:40|731.24|728.84|731.45|729.05|731.45|729.05|731.24|728.84|0
1652098310000|2022-05-09 12:11:50|731.03|728.63|731.03|728.63|731.03|728.63|730.82|728.42|0
1652098320000|2022-05-09 12:12:00|731.24|728.84|730.82|728.42|731.24|728.84|730.82|728.42|0
1652098330000|2022-05-09 12:12:10|731.03|728.63|731.03|728.63|731.03|728.63|731.03|728.63|0
1652098340000|2022-05-09 12:12:20|731.24|728.84|730.61|728.21|731.24|728.84|730.61|728.21|0
1652098350000|2022-05-09 12:12:30|730.82|728.42|731.03|728.63|731.03|728.63|730.82|728.42|0
1652098360000|2022-05-09 12:12:40|730.82|728.42|731.45|729.05|731.45|729.05|730.82|728.42|0
1652098370000|2022-05-09 12:12:50|731.66|729.26|732.07|729.67|732.07|729.67|731.66|729.26|0
1652098380000|2022-05-09 12:13:00|732.28|729.88|732.07|729.67|732.28|729.88|731.87|729.47|0
1652098390000|2022-05-09 12:13:10|731.87|729.47|731.45|729.05|731.87|729.47|731.45|729.05|0
1652098400000|2022-05-09 12:13:20|731.35|728.95|731.14|728.74|731.35|728.95|731.14|728.74|0
1652098410000|2022-05-09 12:13:30|731.24|728.84|731.03|728.63|731.24|728.84|730.93|728.53|0
1652098420000|2022-05-09 12:13:40|731.45|729.05|731.24|728.84|731.45|729.05|731.24|728.84|0
1652098430000|2022-05-09 12:13:50|731.35|728.95|729.36|726.96|731.35|728.95|729.36|726.96|0
1652098440000|2022-05-09 12:14:00|729.57|727.17|729.99|727.59|729.99|727.59|729.57|727.17|0
1652098450000|2022-05-09 12:14:10|729.78|727.38|729.15|726.75|729.78|727.38|728.95|726.55|0
1652098460000|2022-05-09 12:14:20|729.57|727.17|729.47|727.07|729.78|727.38|729.36|726.96|0
1652098470000|2022-05-09 12:14:30|729.78|727.38|730.4|728|730.4|728|729.78|727.38|0
1652098480000|2022-05-09 12:14:40|730.72|728.32|730.82|728.42|731.24|728.84|730.72|728.32|0
1652098490000|2022-05-09 12:14:50|731.03|728.63|730.82|728.42|731.03|728.63|730.82|728.42|0
1652098500000|2022-05-09 12:15:00|730.93|728.53|731.03|728.63|731.03|728.63|730.82|728.42|0
1652098510000|2022-05-09 12:15:10|731.24|728.84|730.82|728.42|731.24|728.84|730.82|728.42|0
1652098520000|2022-05-09 12:15:20|730.61|728.21|731.45|729.05|731.45|729.05|730.4|728|0
1652098530000|2022-05-09 12:15:30|731.24|728.84|731.24|728.84|731.35|728.95|731.24|728.84|0
1652098540000|2022-05-09 12:15:40|730.82|728.42|731.24|728.84|731.24|728.84|730.82|728.42|0
1652098550000|2022-05-09 12:15:50|731.03|728.63|731.24|728.84|731.24|728.84|730.82|728.42|0
1652098560000|2022-05-09 12:16:00|731.03|728.63|731.66|729.26|731.66|729.26|731.03|728.63|0
1652098570000|2022-05-09 12:16:10|731.87|729.47|732.91|730.51|732.91|730.51|731.87|729.47|0
1652098590000|2022-05-09 12:16:30|733.12|730.72|732.91|730.51|733.12|730.72|732.91|730.51|0
1652098600000|2022-05-09 12:16:40|733.12|730.72|733.33|730.93|733.33|730.93|733.12|730.72|0
1652098610000|2022-05-09 12:16:50|733.74|731.34|733.33|730.93|733.74|731.34|733.33|730.93|0
1652098620000|2022-05-09 12:17:00|733.54|731.14|733.54|731.14|733.64|731.24|733.33|730.93|0
1652098630000|2022-05-09 12:17:10|733.74|731.34|733.74|731.34|734.16|731.76|733.74|731.34|0
1652098640000|2022-05-09 12:17:20|734.16|731.76|733.95|731.55|734.16|731.76|733.95|731.55|0
1652098650000|2022-05-09 12:17:30|734.37|731.97|734.37|731.97|734.37|731.97|734.16|731.76|0
1652098660000|2022-05-09 12:17:40|734.58|732.18|734.58|732.18|734.79|732.39|734.58|732.18|0
1652098670000|2022-05-09 12:17:50|734.79|732.39|734.79|732.39|735|732.6|734.58|732.18|0
1652098680000|2022-05-09 12:18:00|735.11|732.71|735.21|732.81|735.21|732.81|735.11|732.71|0
1652098690000|2022-05-09 12:18:10|735|732.6|734.79|732.39|735.32|732.92|734.79|732.39|0
1652098700000|2022-05-09 12:18:20|734.69|732.29|735|732.6|735|732.6|734.69|732.29|0
1652098710000|2022-05-09 12:18:30|735.21|732.81|735.63|733.23|735.63|733.23|735.21|732.81|0
1652098720000|2022-05-09 12:18:40|735.53|733.13|735.21|732.81|735.63|733.23|735.21|732.81|0
1652098730000|2022-05-09 12:18:50|735.11|732.71|735|732.6|735.11|732.71|735|732.6|0
1652098740000|2022-05-09 12:19:00|735.11|732.71|735.21|732.81|735.21|732.81|735.11|732.71|0
1652098750000|2022-05-09 12:19:10|735|732.6|735|732.6|735|732.6|734.79|732.39|0
1652098760000|2022-05-09 12:19:20|735.53|733.13|735.63|733.23|735.63|733.23|735.21|732.81|0
1652098770000|2022-05-09 12:19:30|735.73|733.33|735.63|733.23|735.73|733.33|735.63|733.23|0
1652098780000|2022-05-09 12:19:40|735.32|732.92|735.42|733.02|735.42|733.02|735|732.6|0
1652098790000|2022-05-09 12:19:50|735.21|732.81|735|732.6|735.21|732.81|735|732.6|0
1652098800000|2022-05-09 12:20:00|735.42|733.02|735.83|733.43|735.83|733.43|735.42|733.02|0
1652098810000|2022-05-09 12:20:10|735.63|733.23|735|732.6|735.63|733.23|735|732.6|0
1652098820000|2022-05-09 12:20:20|734.79|732.39|734.58|732.18|734.79|732.39|734.58|732.18|0
1652098830000|2022-05-09 12:20:30|734.16|731.76|733.74|731.34|734.16|731.76|733.74|731.34|0
1652098840000|2022-05-09 12:20:40|733.53|731.13|732.91|730.51|733.53|731.13|732.91|730.51|0
1652098850000|2022-05-09 12:20:50|733.02|730.62|733.74|731.34|733.74|731.34|733.02|730.62|0
1652098860000|2022-05-09 12:21:00|734.37|731.97|734.79|732.39|734.79|732.39|734.37|731.97|0
1652098870000|2022-05-09 12:21:10|734.37|731.97|734.16|731.76|734.37|731.97|734.16|731.76|0
1652098880000|2022-05-09 12:21:20|733.95|731.55|733.95|731.55|734.16|731.76|733.95|731.55|0
1652098890000|2022-05-09 12:21:30|733.74|731.34|733.95|731.55|733.95|731.55|733.74|731.34|0
1652098900000|2022-05-09 12:21:40|734.06|731.66|733.95|731.55|734.06|731.66|733.95|731.55|0
1652098910000|2022-05-09 12:21:50|733.74|731.34|732.7|730.3|733.95|731.55|732.7|730.3|0
1652098920000|2022-05-09 12:22:00|732.49|730.09|732.49|730.09|732.7|730.3|732.49|730.09|0
1652098930000|2022-05-09 12:22:10|732.28|729.88|731.45|729.05|732.39|729.99|731.45|729.05|0
1652098940000|2022-05-09 12:22:20|731.65|729.25|732.07|729.67|732.07|729.67|731.45|729.05|0
1652098950000|2022-05-09 12:22:30|733.12|730.72|732.7|730.3|733.12|730.72|732.49|730.09|0
1652098960000|2022-05-09 12:22:40|732.28|729.88|732.91|730.51|732.91|730.51|732.28|729.88|0
1652098970000|2022-05-09 12:22:50|732.49|730.09|732.28|729.88|732.49|730.09|732.28|729.88|0
1652098980000|2022-05-09 12:23:00|732.49|730.09|733.12|730.72|733.43|731.03|732.49|730.09|0
1652098990000|2022-05-09 12:23:10|732.7|730.3|732.7|730.3|732.91|730.51|732.7|730.3|0
1652099000000|2022-05-09 12:23:20|732.91|730.51|733.74|731.34|733.74|731.34|732.7|730.3|0
1652099010000|2022-05-09 12:23:30|733.53|731.13|733.53|731.13|733.64|731.24|733.53|731.13|0
1652099020000|2022-05-09 12:23:40|733.74|731.34|733.12|730.72|733.74|731.34|733.02|730.62|0
1652099030000|2022-05-09 12:23:50|733.33|730.93|733.22|730.82|733.53|731.13|733.22|730.82|0
1652099040000|2022-05-09 12:24:00|733.53|731.13|733.95|731.55|733.95|731.55|733.53|731.13|0
1652099050000|2022-05-09 12:24:10|734.16|731.76|734.16|731.76|734.16|731.76|734.16|731.76|0
1652099060000|2022-05-09 12:24:20|733.95|731.55|733.32|730.92|733.95|731.55|733.32|730.92|0
1652099070000|2022-05-09 12:24:30|733.12|730.72|732.07|729.67|733.12|730.72|732.07|729.67|0
1652099080000|2022-05-09 12:24:40|731.86|729.46|731.86|729.46|731.86|729.46|731.86|729.46|0
1652099090000|2022-05-09 12:24:50|732.07|729.67|732.07|729.67|732.07|729.67|732.07|729.67|0
1652099100000|2022-05-09 12:25:00|732.28|729.88|732.7|730.3|732.7|730.3|732.28|729.88|0
1652099110000|2022-05-09 12:25:10|732.49|730.09|733.12|730.72|733.12|730.72|732.28|729.88|0
1652099120000|2022-05-09 12:25:20|733.32|730.92|733.32|730.92|733.32|730.92|733.12|730.72|0
1652099130000|2022-05-09 12:25:30|733.12|730.72|733.85|731.45|733.85|731.45|733.12|730.72|0
1652099140000|2022-05-09 12:25:40|733.53|731.13|733.95|731.55|733.95|731.55|733.53|731.13|0
1652099150000|2022-05-09 12:25:50|733.53|731.13|732.49|730.09|733.53|731.13|732.49|730.09|0
1652099160000|2022-05-09 12:26:00|732.7|730.3|732.91|730.51|732.91|730.51|732.7|730.3|0
1652099170000|2022-05-09 12:26:10|733.12|730.72|733.12|730.72|733.12|730.72|733.12|730.72|0
1652099180000|2022-05-09 12:26:20|733.02|730.62|732.49|730.09|733.02|730.62|732.49|730.09|0
1652099190000|2022-05-09 12:26:30|732.28|729.88|732.91|730.51|732.91|730.51|732.28|729.88|0
1652099200000|2022-05-09 12:26:40|733.12|730.72|733.32|730.92|733.32|730.92|733.12|730.72|0
1652099210000|2022-05-09 12:26:50|733.53|731.13|733.53|731.13|733.74|731.34|733.53|731.13|0
1652099220000|2022-05-09 12:27:00|733.85|731.45|733.74|731.34|733.85|731.45|733.64|731.24|0
1652099230000|2022-05-09 12:27:10|733.85|731.45|733.95|731.55|733.95|731.55|733.85|731.45|0
1652099240000|2022-05-09 12:27:20|733.64|731.24|733.74|731.34|733.74|731.34|733.32|730.92|0
1652099250000|2022-05-09 12:27:30|733.53|731.13|732.49|730.09|733.53|731.13|732.49|730.09|0
1652099260000|2022-05-09 12:27:40|732.28|729.88|732.28|729.88|732.28|729.88|732.07|729.67|0
1652099270000|2022-05-09 12:27:50|732.07|729.67|732.91|730.51|732.91|730.51|732.07|729.67|0
1652099280000|2022-05-09 12:28:00|732.7|730.3|732.49|730.09|732.7|730.3|732.39|729.99|0
1652099290000|2022-05-09 12:28:10|733.32|730.92|733.64|731.24|733.64|731.24|733.32|730.92|0
1652099300000|2022-05-09 12:28:20|734.58|732.18|734.79|732.39|735|732.6|734.58|732.18|0
1652099310000|2022-05-09 12:28:30|734.58|732.18|734.58|732.18|734.79|732.39|734.58|732.18|0
1652099320000|2022-05-09 12:28:40|734.79|732.39|734.58|732.18|734.79|732.39|734.58|732.18|0
1652099330000|2022-05-09 12:28:50|734.69|732.29|735|732.6|735|732.6|734.69|732.29|0
1652099340000|2022-05-09 12:29:00|734.69|732.29|735|732.6|735|732.6|734.69|732.29|0
1652099350000|2022-05-09 12:29:10|735.21|732.81|735|732.6|735.21|732.81|734.9|732.5|0
1652099360000|2022-05-09 12:29:20|735.62|733.22|735.73|733.33|735.83|733.43|735.62|733.22|0
1652099370000|2022-05-09 12:29:30|735.62|733.22|735.2|732.8|735.62|733.22|735.2|732.8|0
1652099380000|2022-05-09 12:29:40|735.62|733.22|735.62|733.22|735.73|733.33|735.62|733.22|0
1652099390000|2022-05-09 12:29:50|735.41|733.01|736.04|733.64|736.04|733.64|735.41|733.01|0
1652099400000|2022-05-09 12:30:00|735.94|733.54|735.83|733.43|736.46|734.06|735.83|733.43|0
1652099410000|2022-05-09 12:30:10|735.41|733.01|734.79|732.39|735.41|733.01|734.69|732.29|0
1652099420000|2022-05-09 12:30:20|733.95|731.55|733.95|731.55|734.16|731.76|733.74|731.34|0
1652099430000|2022-05-09 12:30:30|734.16|731.76|733.11|730.71|734.16|731.76|733.11|730.71|0
1652099440000|2022-05-09 12:30:40|733.32|730.92|736.25|733.85|736.25|733.85|733.32|730.92|0
1652099450000|2022-05-09 12:30:50|736.88|734.48|737.09|734.69|737.51|735.11|736.88|734.48|0
1652099460000|2022-05-09 12:31:00|736.88|734.48|737.72|735.32|737.72|735.32|736.88|734.48|0
1652099470000|2022-05-09 12:31:10|738.24|735.84|738.24|735.84|738.24|735.84|738.24|735.84|0
1652099480000|2022-05-09 12:31:20|738.34|735.94|736.57|734.17|738.34|735.94|736.57|734.17|0
1652099490000|2022-05-09 12:31:30|736.46|734.06|735.1|732.7|736.46|734.06|735.1|732.7|0
1652099500000|2022-05-09 12:31:40|735.2|732.8|734.16|731.76|735.2|732.8|734.16|731.76|0
1652099510000|2022-05-09 12:31:50|734.37|731.97|734.58|732.18|735|732.6|734.37|731.97|0
1652099520000|2022-05-09 12:32:00|734.16|731.76|733.95|731.55|734.37|731.97|733.53|731.13|0
1652099530000|2022-05-09 12:32:10|734.37|731.97|735|732.6|735|732.6|734.37|731.97|0
1652099540000|2022-05-09 12:32:20|735.41|733.01|735.73|733.33|736.25|733.85|735.41|733.01|0
1652099550000|2022-05-09 12:32:30|735.83|733.43|736.04|733.64|736.04|733.64|735.62|733.22|0
1652099560000|2022-05-09 12:32:40|736.25|733.85|735.83|733.43|736.25|733.85|735.83|733.43|0
1652099570000|2022-05-09 12:32:50|736.04|733.64|736.04|733.64|736.04|733.64|735.94|733.54|0
1652099580000|2022-05-09 12:33:00|736.46|734.06|736.46|734.06|736.46|734.06|735.83|733.43|0
1652099590000|2022-05-09 12:33:10|736.04|733.64|736.46|734.06|736.46|734.06|736.04|733.64|0
1652099600000|2022-05-09 12:33:20|736.04|733.64|736.36|733.96|736.46|734.06|736.04|733.64|0
1652099610000|2022-05-09 12:33:30|736.46|734.06|735.83|733.43|736.46|734.06|735.83|733.43|0
1652099620000|2022-05-09 12:33:40|735.1|732.7|734.99|732.59|735.1|732.7|734.99|732.59|0
1652099630000|2022-05-09 12:33:50|734.89|732.49|733.74|731.34|734.89|732.49|733.74|731.34|0
1652099640000|2022-05-09 12:34:00|734.16|731.76|733.74|731.34|734.16|731.76|733.74|731.34|0
1652099650000|2022-05-09 12:34:10|733.53|731.13|733.95|731.55|734.16|731.76|733.53|731.13|0
1652099660000|2022-05-09 12:34:20|733.53|731.13|733.32|730.92|733.53|731.13|733.32|730.92|0
1652099670000|2022-05-09 12:34:30|732.9|730.5|732.49|730.09|732.9|730.5|732.49|730.09|0
1652099680000|2022-05-09 12:34:40|733.11|730.71|733.22|730.82|733.22|730.82|733.01|730.61|0
1652099690000|2022-05-09 12:34:50|733.32|730.92|733.53|731.13|733.53|731.13|733.32|730.92|0
1652099700000|2022-05-09 12:35:00|733.74|731.34|734.37|731.97|734.37|731.97|733.74|731.34|0
1652099710000|2022-05-09 12:35:10|734.58|732.18|734.27|731.87|734.58|732.18|734.27|731.87|0
1652099720000|2022-05-09 12:35:20|734.16|731.76|734.16|731.76|734.16|731.76|734.16|731.76|0
1652099730000|2022-05-09 12:35:30|733.95|731.55|734.37|731.97|734.37|731.97|733.95|731.55|0
1652099740000|2022-05-09 12:35:40|733.74|731.34|733.32|730.92|733.74|731.34|733.32|730.92|0
1652099750000|2022-05-09 12:35:50|733.11|730.71|732.9|730.5|733.11|730.71|732.7|730.3|0
1652099760000|2022-05-09 12:36:00|733.53|731.13|733.43|731.03|733.95|731.55|733.43|731.03|0
1652099770000|2022-05-09 12:36:10|733.85|731.45|733.74|731.34|733.95|731.55|733.74|731.34|0
1652099780000|2022-05-09 12:36:20|733.32|730.92|734.16|731.76|734.16|731.76|733.32|730.92|0
1652099790000|2022-05-09 12:36:30|733.95|731.55|733.95|731.55|733.95|731.55|733.95|731.55|0
1652099800000|2022-05-09 12:36:40|734.16|731.76|733.53|731.13|734.27|731.87|733.53|731.13|0
1652099810000|2022-05-09 12:36:50|733.32|730.92|732.28|729.88|733.32|730.92|732.28|729.88|0
1652099820000|2022-05-09 12:37:00|732.07|729.67|731.86|729.46|732.07|729.67|731.23|728.83|0
1652099830000|2022-05-09 12:37:10|732.07|729.67|731.03|728.63|732.07|729.67|731.03|728.63|0
1652099840000|2022-05-09 12:37:20|730.93|728.53|730.72|728.32|731.03|728.63|730.72|728.32|0
1652099850000|2022-05-09 12:37:30|730.61|728.21|729.57|727.17|730.61|728.21|729.57|727.17|0
1652099860000|2022-05-09 12:37:40|729.47|727.07|729.98|727.58|729.98|727.58|729.36|726.96|0
1652099870000|2022-05-09 12:37:50|729.77|727.37|729.98|727.58|729.98|727.58|729.77|727.37|0
1652099880000|2022-05-09 12:38:00|730.09|727.69|729.77|727.37|730.09|727.69|729.57|727.17|0
1652099890000|2022-05-09 12:38:10|729.57|727.17|729.15|726.75|729.57|727.17|729.15|726.75|0
1652099900000|2022-05-09 12:38:20|728.94|726.54|729.26|726.86|729.26|726.86|728.94|726.54|0
1652099910000|2022-05-09 12:38:30|729.36|726.96|728.94|726.54|729.36|726.96|728.94|726.54|0
1652099920000|2022-05-09 12:38:40|729.57|727.17|729.15|726.75|729.57|727.17|729.15|726.75|0
1652099930000|2022-05-09 12:38:50|729.26|726.86|729.36|726.96|729.36|726.96|728.94|726.54|0
1652099940000|2022-05-09 12:39:00|729.77|727.37|729.57|727.17|729.77|727.37|729.57|727.17|0
1652099950000|2022-05-09 12:39:10|729.36|726.96|729.77|727.37|729.77|727.37|729.36|726.96|0
1652099960000|2022-05-09 12:39:20|729.98|727.58|729.98|727.58|730.19|727.79|729.98|727.58|0
1652099970000|2022-05-09 12:39:30|729.77|727.37|729.77|727.37|729.77|727.37|729.77|727.37|0
1652099980000|2022-05-09 12:39:40|729.57|727.17|728.31|725.91|729.57|727.17|728.31|725.91|0
1652099990000|2022-05-09 12:39:50|727.48|725.08|727.48|725.08|727.69|725.29|727.48|725.08|0
1652100000000|2022-05-09 12:40:00|727.27|724.87|726.02|723.62|727.27|724.87|726.02|723.62|0
1652100010000|2022-05-09 12:40:10|726.23|723.83|725.93|723.53|726.23|723.83|725.93|723.53|0
1652100020000|2022-05-09 12:40:20|725.3|722.9|724.68|722.28|725.3|722.9|724.68|722.28|0
1652100030000|2022-05-09 12:40:30|724.57|722.17|724.36|721.96|724.99|722.59|724.36|721.96|0
1652100040000|2022-05-09 12:40:40|724.57|722.17|724.15|721.75|724.57|722.17|724.15|721.75|0
1652100050000|2022-05-09 12:40:50|723.95|721.55|723.95|721.55|724.15|721.75|723.95|721.55|0
1652100060000|2022-05-09 12:41:00|724.57|722.17|724.98|722.58|724.99|722.59|724.57|722.17|0
1652100070000|2022-05-09 12:41:10|724.68|722.28|724.78|722.38|724.78|722.38|724.68|722.28|0
1652100080000|2022-05-09 12:41:20|724.57|722.17|723.95|721.55|724.57|722.17|723.74|721.34|0
1652100090000|2022-05-09 12:41:30|724.05|721.65|723.32|720.92|724.05|721.65|723.32|720.92|0
1652100100000|2022-05-09 12:41:40|723.12|720.72|723.11|720.71|723.32|720.92|723.11|720.71|0
1652100110000|2022-05-09 12:41:50|723.32|720.92|723.32|720.92|723.53|721.13|723.32|720.92|0
1652100120000|2022-05-09 12:42:00|723.11|720.71|722.91|720.51|723.11|720.71|722.91|720.51|0
1652100130000|2022-05-09 12:42:10|723.11|720.71|723.95|721.55|723.95|721.55|723.11|720.71|0
1652100140000|2022-05-09 12:42:20|724.15|721.75|724.15|721.75|724.36|721.96|724.15|721.75|0
1652100150000|2022-05-09 12:42:30|723.95|721.55|724.15|721.75|724.15|721.75|723.95|721.55|0
1652100160000|2022-05-09 12:42:40|724.36|721.96|724.98|722.58|724.98|722.58|724.36|721.96|0
1652100170000|2022-05-09 12:42:50|725.61|723.21|726.02|723.62|726.02|723.62|725.61|723.21|0
1652100180000|2022-05-09 12:43:00|726.23|723.83|726.02|723.62|726.23|723.83|726.02|723.62|0
1652100190000|2022-05-09 12:43:10|726.13|723.73|726.86|724.46|726.86|724.46|726.13|723.73|0
1652100200000|2022-05-09 12:43:20|727.48|725.08|727.38|724.98|727.48|725.08|727.27|724.87|0
1652100210000|2022-05-09 12:43:30|727.69|725.29|727.69|725.29|727.69|725.29|727.27|724.87|0
1652100220000|2022-05-09 12:43:40|727.9|725.5|727.06|724.66|727.9|725.5|726.86|724.46|0
1652100230000|2022-05-09 12:43:50|726.86|724.46|727.27|724.87|727.27|724.87|726.86|724.46|0
1652100240000|2022-05-09 12:44:00|726.65|724.25|726.65|724.25|726.76|724.36|726.65|724.25|0
1652100250000|2022-05-09 12:44:10|726.34|723.94|725.61|723.21|726.34|723.94|725.61|723.21|0
1652100260000|2022-05-09 12:44:20|725.72|723.32|726.02|723.62|726.02|723.62|725.61|723.21|0
1652100270000|2022-05-09 12:44:30|725.92|723.52|725.4|723|725.92|723.52|725.4|723|0
1652100280000|2022-05-09 12:44:40|725.61|723.21|725.61|723.21|725.82|723.42|725.61|723.21|0
1652100300000|2022-05-09 12:45:00|724.98|722.58|724.78|722.38|724.98|722.58|724.36|721.96|0
1652100310000|2022-05-09 12:45:10|724.98|722.58|724.57|722.17|724.98|722.58|724.57|722.17|0
1652100320000|2022-05-09 12:45:20|723.94|721.54|723.74|721.34|723.94|721.54|723.74|721.34|0
1652100330000|2022-05-09 12:45:30|723.53|721.13|723.53|721.13|723.74|721.34|723.53|721.13|0
1652100340000|2022-05-09 12:45:40|723.74|721.34|724.47|722.07|724.47|722.07|723.53|721.13|0
1652100350000|2022-05-09 12:45:50|724.78|722.38|724.78|722.38|724.88|722.48|724.78|722.38|0
1652100360000|2022-05-09 12:46:00|724.88|722.48|724.36|721.96|724.88|722.48|724.36|721.96|0
1652100370000|2022-05-09 12:46:10|724.57|722.17|725.4|723|725.61|723.21|724.57|722.17|0
1652100380000|2022-05-09 12:46:20|726.02|723.62|726.44|724.04|726.44|724.04|726.02|723.62|0
1652100390000|2022-05-09 12:46:30|726.34|723.94|726.02|723.62|726.34|723.94|726.02|723.62|0
1652100400000|2022-05-09 12:46:40|726.23|723.83|726.44|724.04|726.55|724.15|726.23|723.83|0
1652100410000|2022-05-09 12:46:50|726.65|724.25|726.86|724.46|726.86|724.46|726.65|724.25|0
1652100420000|2022-05-09 12:47:00|727.27|724.87|727.69|725.29|727.69|725.29|727.27|724.87|0
1652100430000|2022-05-09 12:47:10|727.48|725.08|728|725.6|728|725.6|727.48|725.08|0
1652100440000|2022-05-09 12:47:20|727.9|725.5|728.21|725.81|728.31|725.91|727.9|725.5|0
1652100450000|2022-05-09 12:47:30|728.1|725.7|728.31|725.91|728.52|726.12|728.1|725.7|0
1652100460000|2022-05-09 12:47:40|727.9|725.5|727.8|725.4|728|725.6|727.69|725.29|0
1652100470000|2022-05-09 12:47:50|728|725.6|728.1|725.7|728.31|725.91|728|725.6|0
1652100480000|2022-05-09 12:48:00|728.31|725.91|728.21|725.81|728.31|725.91|728.21|725.81|0
1652100490000|2022-05-09 12:48:10|728.73|726.33|728.1|725.7|728.73|726.33|728.1|725.7|0
1652100500000|2022-05-09 12:48:20|727.69|725.29|727.69|725.29|727.9|725.5|727.69|725.29|0
1652100510000|2022-05-09 12:48:30|727.59|725.19|727.59|725.19|727.69|725.29|727.59|725.19|0
1652100520000|2022-05-09 12:48:40|727.69|725.29|727.06|724.66|727.69|725.29|727.06|724.66|0
1652100530000|2022-05-09 12:48:50|726.76|724.36|727.27|724.87|727.27|724.87|726.65|724.25|0
1652100540000|2022-05-09 12:49:00|727.48|725.08|727.48|725.08|727.69|725.29|727.48|725.08|0
1652100550000|2022-05-09 12:49:10|727.69|725.29|727.59|725.19|727.9|725.5|727.59|725.19|0
1652100560000|2022-05-09 12:49:20|727.48|725.08|727.9|725.5|727.9|725.5|727.48|725.08|0
1652100570000|2022-05-09 12:49:30|728.1|725.7|726.65|724.25|728.1|725.7|726.65|724.25|0
1652100580000|2022-05-09 12:49:40|726.44|724.04|725.71|723.31|726.44|724.04|725.71|723.31|0
1652100590000|2022-05-09 12:49:50|725.4|723|725.61|723.21|725.61|723.21|725.4|723|0
1652100600000|2022-05-09 12:50:00|725.4|723|725.4|723|725.4|723|725.4|723|0
1652100610000|2022-05-09 12:50:10|725.19|722.79|724.15|721.75|725.19|722.79|723.94|721.54|0
1652100620000|2022-05-09 12:50:20|724.36|721.96|724.57|722.17|724.57|722.17|724.15|721.75|0
1652100630000|2022-05-09 12:50:30|724.98|722.58|724.98|722.58|724.98|722.58|724.88|722.48|0
1652100640000|2022-05-09 12:50:40|725.19|722.79|726.23|723.83|726.23|723.83|725.19|722.79|0
1652100650000|2022-05-09 12:50:50|726.02|723.62|726.02|723.62|726.02|723.62|725.81|723.41|0
1652100660000|2022-05-09 12:51:00|726.23|723.83|726.23|723.83|726.23|723.83|726.02|723.62|0
1652100670000|2022-05-09 12:51:10|726.02|723.62|724.77|722.37|726.02|723.62|724.77|722.37|0
1652100680000|2022-05-09 12:51:20|724.67|722.27|724.26|721.86|724.77|722.37|724.26|721.86|0
1652100690000|2022-05-09 12:51:30|724.15|721.75|723.74|721.34|724.15|721.75|723.74|721.34|0
1652100700000|2022-05-09 12:51:40|724.36|721.96|724.15|721.75|724.36|721.96|724.15|721.75|0
1652100710000|2022-05-09 12:51:50|723.74|721.34|725.19|722.79|725.19|722.79|723.74|721.34|0
1652100720000|2022-05-09 12:52:00|725.4|723|725.22|722.82|725.4|723|725.19|722.79|0
1652100730000|2022-05-09 12:52:10|724.49|722.09|723.69|721.29|724.49|722.09|723.48|721.08|0
1652100740000|2022-05-09 12:52:20|723.41|721.01|723.83|721.43|723.83|721.43|723.2|720.8|0
1652100750000|2022-05-09 12:52:30|723.62|721.22|723.41|721.01|723.62|721.22|723.41|721.01|0
1652100760000|2022-05-09 12:52:40|723.62|721.22|723.41|721.01|723.83|721.43|723.41|721.01|0
1652100770000|2022-05-09 12:52:50|723.62|721.22|723.83|721.43|724.03|721.63|723.62|721.22|0
1652100780000|2022-05-09 12:53:00|724.03|721.63|724.03|721.63|724.03|721.63|723.83|721.43|0
1652100790000|2022-05-09 12:53:10|723.41|721.01|723.2|720.8|723.41|721.01|722.78|720.38|0
1652100800000|2022-05-09 12:53:20|722.99|720.59|723.2|720.8|723.41|721.01|722.99|720.59|0
1652100810000|2022-05-09 12:53:30|723.62|721.22|723.41|721.01|724.24|721.84|723.41|721.01|0
1652100820000|2022-05-09 12:53:40|723.62|721.22|723.41|721.01|723.62|721.22|722.99|720.59|0
1652100830000|2022-05-09 12:53:50|722.99|720.59|723.2|720.8|723.41|721.01|722.99|720.59|0
1652100840000|2022-05-09 12:54:00|722.99|720.59|722.99|720.59|722.99|720.59|722.99|720.59|0
1652100850000|2022-05-09 12:54:10|723.2|720.8|723.2|720.8|723.2|720.8|723.2|720.8|0
1652100860000|2022-05-09 12:54:20|723.41|721.01|723.1|720.7|723.41|721.01|723.1|720.7|0
1652100870000|2022-05-09 12:54:30|723.2|720.8|723.41|721.01|723.62|721.22|723.2|720.8|0
1652100880000|2022-05-09 12:54:40|723.2|720.8|723.62|721.22|723.62|721.22|723.2|720.8|0
1652100890000|2022-05-09 12:54:50|723.2|720.8|723.1|720.7|723.2|720.8|723.1|720.7|0
1652100900000|2022-05-09 12:55:00|723.2|720.8|723.41|721.01|723.41|721.01|722.99|720.59|0
1652100910000|2022-05-09 12:55:10|723.62|721.22|723.82|721.42|723.82|721.42|723.41|721.01|0
1652100920000|2022-05-09 12:55:20|724.45|722.05|724.45|722.05|724.66|722.26|724.45|722.05|0
1652100930000|2022-05-09 12:55:30|724.24|721.84|724.24|721.84|724.45|722.05|724.24|721.84|0
1652100940000|2022-05-09 12:55:40|724.45|722.05|724.45|722.05|724.45|722.05|724.24|721.84|0
1652100950000|2022-05-09 12:55:50|724.66|722.26|724.24|721.84|724.87|722.47|724.24|721.84|0
1652100960000|2022-05-09 12:56:00|724.03|721.63|724.35|721.95|724.45|722.05|724.03|721.63|0
1652100970000|2022-05-09 12:56:10|724.45|722.05|725.49|723.09|725.49|723.09|724.45|722.05|0
1652100980000|2022-05-09 12:56:20|725.28|722.88|724.66|722.26|725.28|722.88|724.66|722.26|0
1652100990000|2022-05-09 12:56:30|725.07|722.67|725.07|722.67|725.07|722.67|724.87|722.47|0
1652101000000|2022-05-09 12:56:40|724.97|722.57|725.07|722.67|725.07|722.67|724.97|722.57|0
1652101010000|2022-05-09 12:56:50|724.35|721.95|724.24|721.84|724.35|721.95|724.03|721.63|0
1652101020000|2022-05-09 12:57:00|724.66|722.26|724.45|722.05|724.66|722.26|724.45|722.05|0
1652101030000|2022-05-09 12:57:10|724.35|721.95|724.66|722.26|724.66|722.26|724.35|721.95|0
1652101040000|2022-05-09 12:57:20|724.45|722.05|724.45|722.05|724.45|722.05|724.45|722.05|0
1652101050000|2022-05-09 12:57:30|724.77|722.37|725.07|722.67|725.28|722.88|724.77|722.37|0
1652101060000|2022-05-09 12:57:40|725.7|723.3|726.12|723.72|726.12|723.72|725.7|723.3|0
1652101070000|2022-05-09 12:57:50|725.91|723.51|726.43|724.03|726.74|724.34|725.91|723.51|0
1652101080000|2022-05-09 12:58:00|726.74|724.34|726.53|724.13|726.74|724.34|726.53|724.13|0
1652101090000|2022-05-09 12:58:10|726.74|724.34|726.43|724.03|726.74|724.34|726.32|723.92|0
1652101100000|2022-05-09 12:58:20|726.74|724.34|727.16|724.76|727.16|724.76|726.74|724.34|0
1652101110000|2022-05-09 12:58:30|727.37|724.97|727.16|724.76|727.37|724.97|727.16|724.76|0
1652101120000|2022-05-09 12:58:40|726.95|724.55|726.95|724.55|726.95|724.55|726.74|724.34|0
1652101130000|2022-05-09 12:58:50|727.16|724.76|727.37|724.97|727.37|724.97|727.16|724.76|0
1652101140000|2022-05-09 12:59:00|727.16|724.76|727.37|724.97|727.37|724.97|726.95|724.55|0
1652101150000|2022-05-09 12:59:10|727.27|724.87|727.37|724.97|727.37|724.97|727.27|724.87|0
1652101160000|2022-05-09 12:59:20|727.58|725.18|727.78|725.38|727.99|725.59|727.48|725.08|0
1652101170000|2022-05-09 12:59:30|727.99|725.59|727.99|725.59|727.99|725.59|727.99|725.59|0
1652101180000|2022-05-09 12:59:40|728.2|725.8|727.68|725.28|728.2|725.8|727.68|725.28|0
1652101190000|2022-05-09 12:59:50|727.58|725.18|727.99|725.59|727.99|725.59|727.58|725.18|0
1652101200000|2022-05-09 13:00:00|727.78|725.38|727.78|725.38|727.78|725.38|727.78|725.38|0
1652101210000|2022-05-09 13:00:10|727.57|725.17|727.57|725.17|727.57|725.17|727.27|724.87|0
1652101220000|2022-05-09 13:00:20|727.47|725.07|727.37|724.97|727.57|725.17|727.37|724.97|0
1652101230000|2022-05-09 13:00:30|727.57|725.17|727.78|725.38|727.78|725.38|727.37|724.97|0
1652101240000|2022-05-09 13:00:40|727.99|725.59|728.62|726.22|728.62|726.22|727.99|725.59|0
1652101250000|2022-05-09 13:00:50|728.41|726.01|727.78|725.38|728.41|726.01|727.78|725.38|0
1652101260000|2022-05-09 13:01:00|727.99|725.59|727.06|724.66|727.99|725.59|727.06|724.66|0
1652101270000|2022-05-09 13:01:10|726.74|724.34|727.57|725.17|727.57|725.17|726.74|724.34|0
1652101280000|2022-05-09 13:01:20|727.99|725.59|727.57|725.17|727.99|725.59|727.37|724.97|0
1652101290000|2022-05-09 13:01:30|727.78|725.38|727.99|725.59|728.2|725.8|727.78|725.38|0
1652101300000|2022-05-09 13:01:40|728.31|725.91|728.62|726.22|728.83|726.43|728.31|725.91|0
1652101310000|2022-05-09 13:01:50|728.83|726.43|729.45|727.05|729.66|727.26|728.83|726.43|0
1652101320000|2022-05-09 13:02:00|729.04|726.64|729.24|726.84|729.24|726.84|729.04|726.64|0
1652101330000|2022-05-09 13:02:10|729.45|727.05|729.45|727.05|729.66|727.26|729.45|727.05|0
1652101340000|2022-05-09 13:02:20|729.87|727.47|730.29|727.89|730.29|727.89|729.87|727.47|0
1652101350000|2022-05-09 13:02:30|730.08|727.68|729.45|727.05|730.08|727.68|729.45|727.05|0
1652101360000|2022-05-09 13:02:40|729.35|726.95|727.99|725.59|729.45|727.05|727.99|725.59|0
1652101370000|2022-05-09 13:02:50|727.78|725.38|727.99|725.59|728.41|726.01|727.78|725.38|0
1652101380000|2022-05-09 13:03:00|728.2|725.8|727.57|725.17|728.2|725.8|727.57|725.17|0
1652101390000|2022-05-09 13:03:10|727.16|724.76|727.06|724.66|727.37|724.97|727.06|724.66|0
1652101400000|2022-05-09 13:03:20|727.16|724.76|729.24|726.84|729.35|726.95|727.16|724.76|0
1652101410000|2022-05-09 13:03:30|729.14|726.74|728.83|726.43|730.08|727.68|728.83|726.43|0
1652101420000|2022-05-09 13:03:40|729.24|726.84|729.24|726.84|729.24|726.84|729.24|726.84|0
1652101430000|2022-05-09 13:03:50|728.83|726.43|729.24|726.84|729.24|726.84|728.62|726.22|0
1652101440000|2022-05-09 13:04:00|729.87|727.47|728.83|726.43|729.87|727.47|728.83|726.43|0
1652101450000|2022-05-09 13:04:10|729.24|726.84|729.24|726.84|729.35|726.95|729.14|726.74|0
1652101460000|2022-05-09 13:04:20|729.04|726.64|728.2|725.8|729.04|726.64|728.2|725.8|0
1652101470000|2022-05-09 13:04:30|727.89|725.49|728.62|726.22|728.62|726.22|727.89|725.49|0
1652101480000|2022-05-09 13:04:40|728.41|726.01|729.04|726.64|729.04|726.64|728.2|725.8|0
1652101490000|2022-05-09 13:04:50|728.83|726.43|726.95|724.55|728.83|726.43|726.95|724.55|0
1652101500000|2022-05-09 13:05:00|726.74|724.34|726.74|724.34|726.74|724.34|726.11|723.71|0
1652101510000|2022-05-09 13:05:10|726.95|724.55|726.74|724.34|726.95|724.55|726.74|724.34|0
1652101520000|2022-05-09 13:05:20|726.53|724.13|726.74|724.34|726.74|724.34|726.53|724.13|0
1652101530000|2022-05-09 13:05:30|726.32|723.92|727.16|724.76|727.16|724.76|726.32|723.92|0
1652101540000|2022-05-09 13:05:40|727.78|725.38|727.78|725.38|727.89|725.49|727.78|725.38|0
1652101550000|2022-05-09 13:05:50|727.57|725.17|728.1|725.7|728.1|725.7|727.57|725.17|0
1652101560000|2022-05-09 13:06:00|727.99|725.59|727.68|725.28|728.2|725.8|727.68|725.28|0
1652101570000|2022-05-09 13:06:10|727.78|725.38|727.57|725.17|727.78|725.38|727.36|724.96|0
1652101580000|2022-05-09 13:06:20|727.36|724.96|727.06|724.66|727.36|724.96|727.06|724.66|0
1652101590000|2022-05-09 13:06:30|726.74|724.34|727.36|724.96|727.57|725.17|726.74|724.34|0
1652101600000|2022-05-09 13:06:40|727.47|725.07|727.06|724.66|727.47|725.07|727.06|724.66|0
1652101610000|2022-05-09 13:06:50|727.16|724.76|726.95|724.55|727.16|724.76|726.95|724.55|0
1652101620000|2022-05-09 13:07:00|727.36|724.96|727.16|724.76|727.36|724.96|727.16|724.76|0
1652101630000|2022-05-09 13:07:10|726.95|724.55|726.95|724.55|727.36|724.96|726.95|724.55|0
1652101640000|2022-05-09 13:07:20|727.16|724.76|727.36|724.96|727.36|724.96|727.16|724.76|0
1652101650000|2022-05-09 13:07:30|727.57|725.17|728.2|725.8|728.2|725.8|727.57|725.17|0
1652101660000|2022-05-09 13:07:40|728.41|726.01|728.41|726.01|728.41|726.01|728.41|726.01|0
1652101670000|2022-05-09 13:07:50|728.2|725.8|728.83|726.43|728.83|726.43|728.2|725.8|0
1652101680000|2022-05-09 13:08:00|728.62|726.22|728.41|726.01|728.62|726.22|728.2|725.8|0
1652101690000|2022-05-09 13:08:10|728.83|726.43|729.03|726.63|729.24|726.84|728.83|726.43|0
1652101700000|2022-05-09 13:08:20|728.83|726.43|728.62|726.22|729.03|726.63|728.62|726.22|0
1652101710000|2022-05-09 13:08:30|728.41|726.01|728.2|725.8|728.41|726.01|728.2|725.8|0
1652101720000|2022-05-09 13:08:40|727.99|725.59|727.99|725.59|727.99|725.59|727.99|725.59|0
1652101730000|2022-05-09 13:08:50|727.78|725.38|727.36|724.96|727.78|725.38|727.36|724.96|0
1652101740000|2022-05-09 13:09:00|727.16|724.76|726.95|724.55|727.16|724.76|726.95|724.55|0
1652101750000|2022-05-09 13:09:10|726.74|724.34|726.64|724.24|726.74|724.34|726.64|724.24|0
1652101760000|2022-05-09 13:09:20|726.74|724.34|726.85|724.45|726.85|724.45|726.74|724.34|0
1652101770000|2022-05-09 13:09:30|726.95|724.55|726.74|724.34|726.95|724.55|726.74|724.34|0
1652101780000|2022-05-09 13:09:40|726.53|724.13|726.53|724.13|726.95|724.55|726.53|724.13|0
1652101790000|2022-05-09 13:09:50|726.74|724.34|726.74|724.34|726.74|724.34|726.53|724.13|0
1652101800000|2022-05-09 13:10:00|727.16|724.76|726.95|724.55|727.16|724.76|726.95|724.55|0
1652101810000|2022-05-09 13:10:10|727.06|724.66|727.78|725.38|727.78|725.38|726.95|724.55|0
1652101820000|2022-05-09 13:10:20|727.57|725.17|727.99|725.59|727.99|725.59|727.57|725.17|0
1652101830000|2022-05-09 13:10:30|728.2|725.8|727.78|725.38|728.2|725.8|727.78|725.38|0
1652101840000|2022-05-09 13:10:40|727.89|725.49|728.41|726.01|728.41|726.01|727.89|725.49|0
1652101850000|2022-05-09 13:10:50|728.2|725.8|727.99|725.59|728.2|725.8|727.99|725.59|0
1652101860000|2022-05-09 13:11:00|728.31|725.91|727.78|725.38|728.31|725.91|727.78|725.38|0
1652101870000|2022-05-09 13:11:10|727.89|725.49|727.57|725.17|727.89|725.49|727.57|725.17|0
1652101880000|2022-05-09 13:11:20|727.99|725.59|728.41|726.01|728.41|726.01|727.99|725.59|0
1652101890000|2022-05-09 13:11:30|727.78|725.38|727.47|725.07|727.99|725.59|727.47|725.07|0
1652101900000|2022-05-09 13:11:40|727.36|724.96|727.68|725.28|727.68|725.28|727.36|724.96|0
1652101910000|2022-05-09 13:11:50|727.78|725.38|727.78|725.38|727.99|725.59|727.78|725.38|0
1652101920000|2022-05-09 13:12:00|727.68|725.28|727.57|725.17|727.78|725.38|727.57|725.17|0
1652101930000|2022-05-09 13:12:10|727.36|724.96|726.95|724.55|727.36|724.96|726.95|724.55|0
1652101940000|2022-05-09 13:12:20|726.74|724.34|726.11|723.71|726.74|724.34|726.11|723.71|0
1652101950000|2022-05-09 13:12:30|725.7|723.3|725.28|722.88|725.7|723.3|725.28|722.88|0
1652101960000|2022-05-09 13:12:40|725.07|722.67|724.86|722.46|725.07|722.67|724.86|722.46|0
1652101970000|2022-05-09 13:12:50|724.65|722.25|724.03|721.63|724.65|722.25|724.03|721.63|0
1652101980000|2022-05-09 13:13:00|723.82|721.42|723.4|721|723.82|721.42|723.2|720.8|0
1652101990000|2022-05-09 13:13:10|723.61|721.21|723.61|721.21|724.03|721.63|723.61|721.21|0
1652102000000|2022-05-09 13:13:20|723.72|721.32|723.51|721.11|723.82|721.42|723.51|721.11|0
1652102010000|2022-05-09 13:13:30|723.4|721|723.4|721|723.51|721.11|723.4|721|0
1652102020000|2022-05-09 13:13:40|723.82|721.42|723.4|721|723.82|721.42|723.4|721|0
1652102030000|2022-05-09 13:13:50|723.3|720.9|723.61|721.21|723.82|721.42|723.2|720.8|0
1652102040000|2022-05-09 13:14:00|723.4|721|723.2|720.8|723.4|721|723.2|720.8|0
1652102050000|2022-05-09 13:14:10|722.78|720.38|721.95|719.55|722.78|720.38|721.95|719.55|0
1652102060000|2022-05-09 13:14:20|722.16|719.76|721.95|719.55|722.16|719.76|721.95|719.55|0
1652102070000|2022-05-09 13:14:30|722.16|719.76|722.36|719.96|722.36|719.96|722.16|719.76|0
1652102080000|2022-05-09 13:14:40|722.16|719.76|720.29|717.89|722.16|719.76|720.29|717.89|0
1652102090000|2022-05-09 13:14:50|719.66|717.26|719.66|717.26|720.08|717.68|719.66|717.26|0
1652102100000|2022-05-09 13:15:00|718.83|716.43|718.83|716.43|719.04|716.64|718.83|716.43|0
1652102110000|2022-05-09 13:15:10|719.45|717.05|720.28|717.88|720.28|717.88|719.45|717.05|0
1652102120000|2022-05-09 13:15:20|720.19|717.79|719.87|717.47|720.28|717.88|719.87|717.47|0
1652102130000|2022-05-09 13:15:30|719.66|717.26|720.08|717.68|720.08|717.68|719.66|717.26|0
1652102140000|2022-05-09 13:15:40|719.87|717.47|720.28|717.88|720.28|717.88|719.87|717.47|0
1652102150000|2022-05-09 13:15:50|720.08|717.68|719.77|717.37|720.08|717.68|719.77|717.37|0
1652102160000|2022-05-09 13:16:00|719.66|717.26|719.66|717.26|719.66|717.26|719.66|717.26|0
1652102170000|2022-05-09 13:16:10|719.45|717.05|719.04|716.64|719.45|717.05|719.04|716.64|0
1652102180000|2022-05-09 13:16:20|718.83|716.43|719.87|717.47|719.87|717.47|718.42|716.02|0
1652102190000|2022-05-09 13:16:30|720.08|717.68|720.28|717.88|720.28|717.88|719.87|717.47|0
1652102200000|2022-05-09 13:16:40|720.08|717.68|720.7|718.3|720.7|718.3|719.87|717.47|0
1652102210000|2022-05-09 13:16:50|721.12|718.72|720.91|718.51|721.12|718.72|720.91|718.51|0
1652102220000|2022-05-09 13:17:00|721.53|719.13|721.74|719.34|721.74|719.34|721.53|719.13|0
1652102230000|2022-05-09 13:17:10|722.36|719.96|722.26|719.86|722.36|719.96|722.26|719.86|0
1652102240000|2022-05-09 13:17:20|722.16|719.76|722.57|720.17|722.57|720.17|722.16|719.76|0
1652102250000|2022-05-09 13:17:30|722.78|720.38|722.57|720.17|722.78|720.38|722.57|720.17|0
1652102260000|2022-05-09 13:17:40|722.99|720.59|723.2|720.8|723.2|720.8|722.78|720.38|0
1652102270000|2022-05-09 13:17:50|723.4|721|723.4|721|723.4|721|723.2|720.8|0
1652102280000|2022-05-09 13:18:00|723.61|721.21|723.82|721.42|723.82|721.42|723.61|721.21|0
1652102290000|2022-05-09 13:18:10|724.65|722.25|724.55|722.15|724.86|722.46|724.55|722.15|0
1652102300000|2022-05-09 13:18:20|724.44|722.04|724.03|721.63|724.44|722.04|723.82|721.42|0
1652102310000|2022-05-09 13:18:30|724.24|721.84|723.82|721.42|724.24|721.84|723.82|721.42|0
1652102320000|2022-05-09 13:18:40|724.24|721.84|723.82|721.42|724.24|721.84|723.82|721.42|0
1652102330000|2022-05-09 13:18:50|724.03|721.63|724.24|721.84|724.24|721.84|724.03|721.63|0
1652102340000|2022-05-09 13:19:00|724.44|722.04|724.24|721.84|724.44|722.04|724.24|721.84|0
1652102350000|2022-05-09 13:19:10|724.44|722.04|724.65|722.25|724.65|722.25|724.24|721.84|0
1652102360000|2022-05-09 13:19:20|724.86|722.46|724.24|721.84|724.86|722.46|724.24|721.84|0
1652102370000|2022-05-09 13:19:30|724.44|722.04|724.65|722.25|724.65|722.25|724.44|722.04|0
1652102380000|2022-05-09 13:19:40|724.44|722.04|724.44|722.04|724.55|722.15|724.44|722.04|0
1652102390000|2022-05-09 13:19:50|724.65|722.25|724.65|722.25|724.86|722.46|724.65|722.25|0
1652102400000|2022-05-09 13:20:00|724.55|722.15|724.65|722.25|724.65|722.25|724.44|722.04|0
1652102410000|2022-05-09 13:20:10|724.86|722.46|725.69|723.29|725.69|723.29|724.86|722.46|0
1652102420000|2022-05-09 13:20:20|725.9|723.5|726.32|723.92|726.32|723.92|725.9|723.5|0
1652102430000|2022-05-09 13:20:30|726.11|723.71|726.22|723.82|726.22|723.82|726.11|723.71|0
1652102440000|2022-05-09 13:20:40|726.11|723.71|725.9|723.5|726.32|723.92|725.9|723.5|0
1652102450000|2022-05-09 13:20:50|726.32|723.92|726.32|723.92|726.53|724.13|726.32|723.92|0
1652102460000|2022-05-09 13:21:00|726.94|724.54|726.43|724.03|726.94|724.54|726.43|724.03|0
1652102470000|2022-05-09 13:21:10|726.32|723.92|726.11|723.71|726.64|724.24|726.11|723.71|0
1652102480000|2022-05-09 13:21:20|726.01|723.61|726.11|723.71|726.11|723.71|725.9|723.5|0
1652102490000|2022-05-09 13:21:30|726.32|723.92|726.22|723.82|726.32|723.92|726.22|723.82|0
1652102500000|2022-05-09 13:21:40|726.32|723.92|725.69|723.29|726.32|723.92|725.69|723.29|0
1652102510000|2022-05-09 13:21:50|725.9|723.5|725.69|723.29|725.9|723.5|725.69|723.29|0
1652102520000|2022-05-09 13:22:00|725.48|723.08|725.69|723.29|725.69|723.29|725.48|723.08|0
1652102530000|2022-05-09 13:22:10|726.11|723.71|726.32|723.92|726.43|724.03|726.11|723.71|0
1652102540000|2022-05-09 13:22:20|726.84|724.44|726.43|724.03|726.84|724.44|726.43|724.03|0
1652102550000|2022-05-09 13:22:30|726.74|724.34|726.32|723.92|726.74|724.34|726.32|723.92|0
1652102560000|2022-05-09 13:22:40|726.53|724.13|726.74|724.34|726.94|724.54|726.53|724.13|0
1652102570000|2022-05-09 13:22:50|726.53|724.13|726.74|724.34|726.74|724.34|726.53|724.13|0
1652102580000|2022-05-09 13:23:00|726.94|724.54|725.9|723.5|726.94|724.54|725.9|723.5|0
1652102590000|2022-05-09 13:23:10|725.69|723.29|726.32|723.92|726.32|723.92|725.69|723.29|0
1652102600000|2022-05-09 13:23:20|726.11|723.71|725.9|723.5|726.11|723.71|725.69|723.29|0
1652102610000|2022-05-09 13:23:30|726.01|723.61|725.9|723.5|726.01|723.61|725.9|723.5|0
1652102620000|2022-05-09 13:23:40|726.01|723.61|726.32|723.92|726.32|723.92|726.01|723.61|0
1652102630000|2022-05-09 13:23:50|726.11|723.71|726.11|723.71|726.11|723.71|725.9|723.5|0
1652102640000|2022-05-09 13:24:00|725.48|723.08|725.69|723.29|725.69|723.29|725.48|723.08|0
1652102650000|2022-05-09 13:24:10|725.28|722.88|724.86|722.46|725.48|723.08|724.86|722.46|0
1652102660000|2022-05-09 13:24:20|724.76|722.36|724.23|721.83|725.07|722.67|724.23|721.83|0
1652102670000|2022-05-09 13:24:30|724.03|721.63|724.23|721.83|724.23|721.83|724.03|721.63|0
1652102680000|2022-05-09 13:24:40|724.03|721.63|723.82|721.42|724.03|721.63|723.61|721.21|0
1652102690000|2022-05-09 13:24:50|723.61|721.21|723.4|721|723.61|721.21|723.4|721|0
1652102700000|2022-05-09 13:25:00|723.61|721.21|723.82|721.42|723.82|721.42|723.61|721.21|0
1652102710000|2022-05-09 13:25:10|724.03|721.63|725.9|723.5|726.32|723.92|724.03|721.63|0
1652102720000|2022-05-09 13:25:20|725.8|723.4|726.32|723.92|726.32|723.92|725.8|723.4|0
1652102730000|2022-05-09 13:25:30|725.69|723.29|725.48|723.08|725.9|723.5|725.28|722.88|0
1652102740000|2022-05-09 13:25:40|725.07|722.67|725.28|722.88|725.28|722.88|725.07|722.67|0
1652102750000|2022-05-09 13:25:50|724.86|722.46|724.65|722.25|724.86|722.46|724.65|722.25|0
1652102760000|2022-05-09 13:26:00|724.86|722.46|724.55|722.15|724.86|722.46|724.55|722.15|0
1652102770000|2022-05-09 13:26:10|724.03|721.63|724.23|721.83|724.44|722.04|724.03|721.63|0
1652102780000|2022-05-09 13:26:20|724.34|721.94|723.82|721.42|724.34|721.94|723.82|721.42|0
1652102790000|2022-05-09 13:26:30|723.61|721.21|723.61|721.21|723.82|721.42|723.61|721.21|0
1652102800000|2022-05-09 13:26:40|723.82|721.42|722.98|720.58|723.82|721.42|722.98|720.58|0
1652102810000|2022-05-09 13:26:50|722.78|720.38|723.19|720.79|723.3|720.9|722.78|720.38|0
1652102820000|2022-05-09 13:27:00|723.4|721|723.19|720.79|724.03|721.63|723.19|720.79|0
1652102830000|2022-05-09 13:27:10|723.61|721.21|723.4|721|723.61|721.21|723.19|720.79|0
1652102840000|2022-05-09 13:27:20|723.82|721.42|723.82|721.42|724.03|721.63|723.82|721.42|0
1652102850000|2022-05-09 13:27:30|723.61|721.21|724.23|721.83|724.23|721.83|723.61|721.21|0
1652102860000|2022-05-09 13:27:40|724.44|722.04|724.23|721.83|724.65|722.25|724.23|721.83|0
1652102870000|2022-05-09 13:27:50|723.82|721.42|722.36|719.96|723.82|721.42|722.36|719.96|0
1652102880000|2022-05-09 13:28:00|722.57|720.17|722.47|720.07|722.57|720.17|722.36|719.96|0
1652102890000|2022-05-09 13:28:10|722.57|720.17|722.98|720.58|723.19|720.79|722.57|720.17|0
1652102900000|2022-05-09 13:28:20|722.57|720.17|723.4|721|723.4|721|722.57|720.17|0
1652102910000|2022-05-09 13:28:30|723.61|721.21|723.61|721.21|723.82|721.42|723.61|721.21|0
1652102920000|2022-05-09 13:28:40|723.4|721|725.07|722.67|725.27|722.87|723.4|721|0
1652102930000|2022-05-09 13:28:50|725.48|723.08|725.27|722.87|725.48|723.08|725.07|722.67|0
1652102940000|2022-05-09 13:29:00|725.48|723.08|726.11|723.71|726.11|723.71|725.48|723.08|0
1652102950000|2022-05-09 13:29:10|725.48|723.08|725.48|723.08|725.48|723.08|725.27|722.87|0
1652102970000|2022-05-09 13:29:30|725.9|723.5|726.32|723.92|726.32|723.92|725.69|723.29|0
1652102980000|2022-05-09 13:29:40|726.11|723.71|726.94|724.54|726.94|724.54|726.11|723.71|0
1652102990000|2022-05-09 13:29:50|726.32|723.92|727.47|725.07|727.47|725.07|726.32|723.92|0
1652103000000|2022-05-09 13:30:00|726.43|724.03|726.94|724.54|727.57|725.17|726.43|724.03|0
1652103010000|2022-05-09 13:30:10|727.15|724.75|726.94|724.54|727.15|724.75|726.11|723.71|0
1652103020000|2022-05-09 13:30:20|729.66|727.26|728.61|726.21|730.07|727.67|727.78|725.38|0
1652103030000|2022-05-09 13:30:30|728.4|726|726.73|724.33|728.4|726|725.59|723.19|0
1652103040000|2022-05-09 13:30:40|726.63|724.23|726.73|724.33|726.73|724.33|726.11|723.71|0
1652103050000|2022-05-09 13:30:50|727.99|725.59|725.9|723.5|727.99|725.59|725.9|723.5|0
1652103060000|2022-05-09 13:31:00|726.11|723.71|724.65|722.25|726.11|723.71|724.65|722.25|0
1652103070000|2022-05-09 13:31:10|724.23|721.83|724.23|721.83|724.23|721.83|724.02|721.62|0
1652103080000|2022-05-09 13:31:20|724.44|722.04|724.86|722.46|724.86|722.46|723.61|721.21|0
1652103090000|2022-05-09 13:31:30|726.52|724.12|725.48|723.08|726.94|724.54|725.48|723.08|0
1652103100000|2022-05-09 13:31:40|725.9|723.5|726.94|724.54|726.94|724.54|725.27|722.87|0
1652103110000|2022-05-09 13:31:50|724.86|722.46|726.42|724.02|726.42|724.02|724.86|722.46|0
1652103120000|2022-05-09 13:32:00|726.84|724.44|722.98|720.58|726.84|724.44|722.98|720.58|0
1652103130000|2022-05-09 13:32:10|724.23|721.83|722.57|720.17|724.44|722.04|722.57|720.17|0
1652103140000|2022-05-09 13:32:20|724.23|721.83|725.48|723.08|725.48|723.08|723.82|721.42|0
1652103150000|2022-05-09 13:32:30|726.52|724.12|730.7|728.3|730.7|728.3|726.52|724.12|0
1652103160000|2022-05-09 13:32:40|731.75|729.35|730.81|728.41|731.75|729.35|729.45|727.05|0
1652103170000|2022-05-09 13:32:50|730.91|728.51|731.95|729.55|731.95|729.55|730.91|728.51|0
1652103180000|2022-05-09 13:33:00|732.16|729.76|734.89|732.49|734.89|732.49|732.16|729.76|0
1652103190000|2022-05-09 13:33:10|734.47|732.07|735.3|732.9|735.51|733.11|734.47|732.07|0
1652103200000|2022-05-09 13:33:20|736.14|733.74|733.42|731.02|736.14|733.74|731.54|729.14|0
1652103210000|2022-05-09 13:33:30|733.21|730.81|731.12|728.72|733.21|730.81|731.02|728.62|0
1652103220000|2022-05-09 13:33:40|734.05|731.65|733.63|731.23|734.05|731.65|733.53|731.13|0
1652103230000|2022-05-09 13:33:50|734.26|731.86|733.63|731.23|734.26|731.86|733.63|731.23|0
1652103240000|2022-05-09 13:34:00|733.42|731.02|732.79|730.39|733.42|731.02|732.58|730.18|0
1652103250000|2022-05-09 13:34:10|734.47|732.07|734.68|732.28|734.68|732.28|734.26|731.86|0
1652103260000|2022-05-09 13:34:20|733.95|731.55|733.63|731.23|734.26|731.86|733.63|731.23|0
1652103270000|2022-05-09 13:34:30|732.37|729.97|734.47|732.07|734.68|732.28|732.27|729.87|0
1652103280000|2022-05-09 13:34:40|731.95|729.55|730.7|728.3|731.95|729.55|730.7|728.3|0
1652103290000|2022-05-09 13:34:50|731.33|728.93|728.61|726.21|732.58|730.18|728.61|726.21|0
1652103300000|2022-05-09 13:35:00|725.9|723.5|725.9|723.5|725.9|723.5|725.48|723.08|0
1652103310000|2022-05-09 13:35:10|726.52|724.12|725.48|723.08|726.52|724.12|725.48|723.08|0
1652103320000|2022-05-09 13:35:20|726.94|724.54|726.32|723.92|727.15|724.75|726.32|723.92|0
1652103330000|2022-05-09 13:35:30|727.78|725.38|726.42|724.02|727.98|725.58|726.42|724.02|0
1652103340000|2022-05-09 13:35:40|727.15|724.75|726.11|723.71|727.15|724.75|726.11|723.71|0
1652103350000|2022-05-09 13:35:50|725.8|723.4|727.15|724.75|727.15|724.75|725.48|723.08|0
1652103360000|2022-05-09 13:36:00|726.11|723.71|729.03|726.63|729.03|726.63|726.11|723.71|0
1652103370000|2022-05-09 13:36:10|728.4|726|727.98|725.58|728.82|726.42|727.98|725.58|0
1652103380000|2022-05-09 13:36:20|726.73|724.33|726.11|723.71|726.73|724.33|726.11|723.71|0
1652103390000|2022-05-09 13:36:30|725.48|723.08|725.69|723.29|726.01|723.61|725.48|723.08|0
1652103400000|2022-05-09 13:36:40|725.06|722.66|724.44|722.04|725.9|723.5|724.44|722.04|0
1652103410000|2022-05-09 13:36:50|724.65|722.25|725.06|722.66|725.06|722.66|724.44|722.04|0
1652103420000|2022-05-09 13:37:00|726.31|723.91|727.98|725.58|728.4|726|726.31|723.91|0
1652103430000|2022-05-09 13:37:10|728.19|725.79|731.54|729.14|732.16|729.76|728.19|725.79|0
1652103440000|2022-05-09 13:37:20|729.76|727.36|730.7|728.3|730.7|728.3|729.76|727.36|0
1652103450000|2022-05-09 13:37:30|732.16|729.76|731.54|729.14|732.37|729.97|731.54|729.14|0
1652103460000|2022-05-09 13:37:40|729.24|726.84|730.49|728.09|730.49|728.09|728.61|726.21|0
1652103470000|2022-05-09 13:37:50|730.81|728.41|729.86|727.46|731.12|728.72|729.86|727.46|0
1652103480000|2022-05-09 13:38:00|731.12|728.72|730.49|728.09|731.12|728.72|730.28|727.88|0
1652103490000|2022-05-09 13:38:10|729.44|727.04|728.82|726.42|729.44|727.04|728.82|726.42|0
1652103500000|2022-05-09 13:38:20|727.98|725.58|726.42|724.02|727.98|725.58|726.42|724.02|0
1652103510000|2022-05-09 13:38:30|724.76|722.36|722.77|720.37|724.76|722.36|722.77|720.37|0
1652103520000|2022-05-09 13:38:40|724.02|721.62|721.32|718.92|724.02|721.62|721.32|718.92|0
1652103530000|2022-05-09 13:38:50|722.15|719.75|720.9|718.5|722.15|719.75|720.9|718.5|0
1652103540000|2022-05-09 13:39:00|720.49|718.09|717.17|714.77|720.9|718.5|717.17|714.77|0
1652103550000|2022-05-09 13:39:10|717.48|715.08|717.37|714.97|718|715.6|716.75|714.35|0
1652103560000|2022-05-09 13:39:20|718.41|716.01|718|715.6|718.41|716.01|717.37|714.97|0
1652103570000|2022-05-09 13:39:30|718.83|716.43|719.24|716.84|720.28|717.88|718.83|716.43|0
1652103580000|2022-05-09 13:39:40|720.07|717.67|720.69|718.29|721.11|718.71|720.07|717.67|0
1652103590000|2022-05-09 13:39:50|721.94|719.54|723.4|721|724.02|721.62|721.94|719.54|0
1652103600000|2022-05-09 13:40:00|722.15|719.75|722.98|720.58|722.98|720.58|722.15|719.75|0
1652103610000|2022-05-09 13:40:10|725.38|722.98|729.24|726.84|730.49|728.09|725.38|722.98|0
1652103620000|2022-05-09 13:40:20|729.97|727.57|729.44|727.04|729.97|727.57|729.24|726.84|0
1652103630000|2022-05-09 13:40:30|730.7|728.3|728.4|726|732.79|730.39|728.4|726|0
1652103640000|2022-05-09 13:40:40|728.82|726.42|727.77|725.37|728.82|726.42|727.47|725.07|0
1652103650000|2022-05-09 13:40:50|723.61|721.21|722.98|720.58|723.61|721.21|721.32|718.92|0
1652103660000|2022-05-09 13:41:00|723.71|721.31|721.53|719.13|724.02|721.62|721.53|719.13|0
1652103670000|2022-05-09 13:41:10|722.77|720.37|725.48|723.08|725.48|723.08|722.57|720.17|0
1652103680000|2022-05-09 13:41:20|725.69|723.29|726.73|724.33|726.73|724.33|725.69|723.29|0
1652103690000|2022-05-09 13:41:30|727.15|724.75|726.52|724.12|727.15|724.75|726.52|724.12|0
1652103700000|2022-05-09 13:41:40|725.06|722.66|726.01|723.61|726.52|724.12|725.06|722.66|0
1652103710000|2022-05-09 13:41:50|725.38|722.98|723.92|721.52|725.38|722.98|723.4|721|0
1652103720000|2022-05-09 13:42:00|724.65|722.25|726.11|723.71|726.11|723.71|724.65|722.25|0
1652103730000|2022-05-09 13:42:10|725.9|723.5|727.77|725.37|728.4|726|725.9|723.5|0
1652103740000|2022-05-09 13:42:20|727.57|725.17|727.15|724.75|727.67|725.27|727.15|724.75|0
1652103750000|2022-05-09 13:42:30|727.57|725.17|727.15|724.75|727.57|725.17|727.15|724.75|0
1652103760000|2022-05-09 13:42:40|725.69|723.29|725.48|723.08|726.11|723.71|725.48|723.08|0
1652103770000|2022-05-09 13:42:50|726.84|724.44|727.56|725.16|727.77|725.37|726.84|724.44|0
1652103780000|2022-05-09 13:43:00|728.19|725.79|727.77|725.37|728.4|726|727.77|725.37|0
1652103790000|2022-05-09 13:43:10|728.61|726.21|721.53|719.13|728.61|726.21|721.53|719.13|0
1652103800000|2022-05-09 13:43:20|722.36|719.96|725.06|722.66|725.06|722.66|722.36|719.96|0
1652103810000|2022-05-09 13:43:30|725.9|723.5|727.36|724.96|728.09|725.69|725.9|723.5|0
1652103820000|2022-05-09 13:43:40|726.73|724.33|725.9|723.5|726.73|724.33|725.9|723.5|0
1652103830000|2022-05-09 13:43:50|726.1|723.7|728.19|725.79|728.19|725.79|726.1|723.7|0
1652103840000|2022-05-09 13:44:00|729.86|727.46|728.19|725.79|729.86|727.46|728.19|725.79|0
1652103850000|2022-05-09 13:44:10|730.07|727.67|728.72|726.32|730.07|727.67|728.4|726|0
1652103860000|2022-05-09 13:44:20|727.05|724.65|727.88|725.48|727.88|725.48|727.05|724.65|0
1652103870000|2022-05-09 13:44:30|724.34|721.94|723.09|720.69|725.17|722.77|723.09|720.69|0
1652103880000|2022-05-09 13:44:40|724.23|721.83|725.69|723.29|726.52|724.12|724.23|721.83|0
1652103890000|2022-05-09 13:44:50|725.38|722.98|725.06|722.66|725.48|723.08|725.06|722.66|0
1652103900000|2022-05-09 13:45:00|724.34|721.94|727.56|725.16|729.03|726.63|724.34|721.94|0
1652103910000|2022-05-09 13:45:10|728.19|725.79|729.03|726.63|729.03|726.63|727.56|725.16|0
1652103920000|2022-05-09 13:45:20|729.86|727.46|731.53|729.13|731.53|729.13|729.86|727.46|0
1652103930000|2022-05-09 13:45:30|732.79|730.39|733.73|731.33|733.73|731.33|732.27|729.87|0
1652103940000|2022-05-09 13:45:40|733.21|730.81|733.53|731.13|733.84|731.44|733|730.6|0
1652103950000|2022-05-09 13:45:50|734.25|731.85|732.58|730.18|734.25|731.85|730.7|728.3|0
1652103960000|2022-05-09 13:46:00|732.16|729.76|733.63|731.23|733.63|731.23|732.16|729.76|0
1652103970000|2022-05-09 13:46:10|734.25|731.85|737.51|735.11|737.51|735.11|734.25|731.85|0
1652103980000|2022-05-09 13:46:20|737.4|735|738.14|735.74|738.14|735.74|737.4|735|0
1652103990000|2022-05-09 13:46:30|738.45|736.05|739.82|737.42|739.82|737.42|738.45|736.05|0
1652104000000|2022-05-09 13:46:40|739.08|736.68|740.34|737.94|740.34|737.94|739.08|736.68|0
1652104010000|2022-05-09 13:46:50|740.13|737.73|740.55|738.15|740.55|738.15|739.29|736.89|0
1652104020000|2022-05-09 13:47:00|739.92|737.52|738.66|736.26|740.03|737.63|738.66|736.26|0
1652104030000|2022-05-09 13:47:10|738.56|736.16|740.45|738.05|740.45|738.05|738.56|736.16|0
1652104040000|2022-05-09 13:47:20|740.34|737.94|739.92|737.52|740.34|737.94|739.92|737.52|0
1652104050000|2022-05-09 13:47:30|740.34|737.94|740.13|737.73|740.34|737.94|739.71|737.31|0
1652104060000|2022-05-09 13:47:40|739.29|736.89|739.19|736.79|739.29|736.89|737.93|735.53|0
1652104070000|2022-05-09 13:47:50|738.03|735.63|737.82|735.42|738.45|736.05|737.82|735.42|0
1652104080000|2022-05-09 13:48:00|738.45|736.05|740.55|738.15|740.55|738.15|738.45|736.05|0
1652104090000|2022-05-09 13:48:10|740.13|737.73|742.65|740.25|742.97|740.57|740.13|737.73|0
1652104100000|2022-05-09 13:48:20|742.23|739.83|741.18|738.78|742.23|739.83|740.97|738.57|0
1652104110000|2022-05-09 13:48:30|740.55|738.15|741.18|738.78|741.18|738.78|740.45|738.05|0
1652104120000|2022-05-09 13:48:40|740.97|738.57|741.39|738.99|741.39|738.99|740.13|737.73|0
1652104130000|2022-05-09 13:48:50|740.76|738.36|740.34|737.94|740.76|738.36|740.34|737.94|0
1652104140000|2022-05-09 13:49:00|739.92|737.52|737.61|735.21|740.55|738.15|737.61|735.21|0
1652104150000|2022-05-09 13:49:10|739.5|737.1|739.5|737.1|739.71|737.31|739.5|737.1|0
1652104160000|2022-05-09 13:49:20|740.13|737.73|740.34|737.94|740.34|737.94|739.5|737.1|0
1652104170000|2022-05-09 13:49:30|739.71|737.31|739.08|736.68|740.55|738.15|739.08|736.68|0
1652104180000|2022-05-09 13:49:40|738.45|736.05|739.71|737.31|739.71|737.31|738.45|736.05|0
1652104190000|2022-05-09 13:49:50|740.03|737.63|737.4|735|740.03|737.63|737.4|735|0
1652104200000|2022-05-09 13:50:00|736.77|734.37|740.13|737.73|740.13|737.73|736.77|734.37|0
1652104210000|2022-05-09 13:50:10|738.24|735.84|737.19|734.79|738.24|735.84|737.19|734.79|0
1652104220000|2022-05-09 13:50:20|738.03|735.63|737.61|735.21|738.03|735.63|737.61|735.21|0
1652104230000|2022-05-09 13:50:30|738.24|735.84|738.24|735.84|738.24|735.84|737.61|735.21|0
1652104240000|2022-05-09 13:50:40|739.08|736.68|738.03|735.63|739.08|736.68|738.03|735.63|0
1652104250000|2022-05-09 13:50:50|738.66|736.26|738.03|735.63|738.66|736.26|737.82|735.42|0
1652104260000|2022-05-09 13:51:00|738.87|736.47|738.56|736.16|739.92|737.52|738.56|736.16|0
1652104270000|2022-05-09 13:51:10|739.29|736.89|737.61|735.21|739.29|736.89|737.09|734.69|0
1652104280000|2022-05-09 13:51:20|737.93|735.53|737.19|734.79|737.93|735.53|736.77|734.37|0
1652104290000|2022-05-09 13:51:30|738.03|735.63|734.67|732.27|738.03|735.63|734.67|732.27|0
1652104300000|2022-05-09 13:51:40|733.62|731.22|729.65|727.25|733.62|731.22|728.72|726.32|0
1652104310000|2022-05-09 13:51:50|729.86|727.46|728.4|726|729.86|727.46|728.4|726|0
1652104320000|2022-05-09 13:52:00|728.92|726.52|730.6|728.2|730.6|728.2|728.92|726.52|0
1652104330000|2022-05-09 13:52:10|730.07|727.67|730.9|728.5|730.9|728.5|730.07|727.67|0
1652104340000|2022-05-09 13:52:20|730.6|728.2|730.9|728.5|731.53|729.13|729.86|727.46|0
1652104350000|2022-05-09 13:52:30|729.02|726.62|729.23|726.83|729.65|727.25|728.4|726|0
1652104360000|2022-05-09 13:52:40|728.51|726.11|729.23|726.83|729.23|726.83|728.51|726.11|0
1652104370000|2022-05-09 13:52:50|729.86|727.46|728.51|726.11|730.28|727.88|728.51|726.11|0
1652104380000|2022-05-09 13:53:00|727.98|725.58|730.07|727.67|730.07|727.67|727.77|725.37|0
1652104390000|2022-05-09 13:53:10|730.49|728.09|728.4|726|730.49|728.09|728.4|726|0
1652104400000|2022-05-09 13:53:20|727.98|725.58|725.06|722.66|727.98|725.58|725.06|722.66|0
1652104410000|2022-05-09 13:53:30|724.64|722.24|723.19|720.79|724.64|722.24|723.19|720.79|0
1652104420000|2022-05-09 13:53:40|724.23|721.83|722.35|719.95|724.23|721.83|722.35|719.95|0
1652104430000|2022-05-09 13:53:50|720.9|718.5|720.69|718.29|721.11|718.71|720.18|717.78|0
1652104440000|2022-05-09 13:54:00|721.31|718.91|723.81|721.41|723.81|721.41|720.48|718.08|0
1652104450000|2022-05-09 13:54:10|724.02|721.62|723.39|720.99|724.44|722.04|723.29|720.89|0
1652104460000|2022-05-09 13:54:20|723.5|721.1|722.15|719.75|723.5|721.1|721.11|718.71|0
1652104470000|2022-05-09 13:54:30|721.73|719.33|721.52|719.12|721.94|719.54|721.52|719.12|0
1652104480000|2022-05-09 13:54:40|721.73|719.33|723.09|720.69|723.09|720.69|721.73|719.33|0
1652104490000|2022-05-09 13:54:50|723.29|720.89|721.52|719.12|723.39|720.99|721.52|719.12|0
1652104500000|2022-05-09 13:55:00|721.94|719.54|721.73|719.33|722.15|719.75|721.73|719.33|0
1652104510000|2022-05-09 13:55:10|722.35|719.95|721.94|719.54|722.35|719.95|721.73|719.33|0
1652104520000|2022-05-09 13:55:20|722.56|720.16|722.21|719.81|722.56|720.16|721.58|719.18|0
1652104530000|2022-05-09 13:55:30|721.27|718.87|723.15|720.75|723.67|721.27|721.27|718.87|0
1652104540000|2022-05-09 13:55:40|723.88|721.48|725.97|723.57|725.97|723.57|723.88|721.48|0
1652104550000|2022-05-09 13:55:50|726.59|724.19|726.59|724.19|726.59|724.19|725.76|723.36|0
1652104560000|2022-05-09 13:56:00|726.28|723.88|724.92|722.52|726.28|723.88|724.92|722.52|0
1652104570000|2022-05-09 13:56:10|726.28|723.88|724.5|722.1|726.28|723.88|724.5|722.1|0
1652104580000|2022-05-09 13:56:20|725.13|722.73|725.97|723.57|725.97|723.57|725.13|722.73|0
1652104590000|2022-05-09 13:56:30|725.76|723.36|727.22|724.82|727.22|724.82|725.76|723.36|0
1652104600000|2022-05-09 13:56:40|726.38|723.98|727.01|724.61|727.43|725.03|726.18|723.78|0
1652104610000|2022-05-09 13:56:50|726.38|723.98|727.96|725.56|728.06|725.66|726.38|723.98|0
1652104620000|2022-05-09 13:57:00|727.79|725.39|729.89|727.49|729.89|727.49|727.79|725.39|0
1652104630000|2022-05-09 13:57:10|728.63|726.23|729.68|727.28|729.68|727.28|728.63|726.23|0
1652104640000|2022-05-09 13:57:20|729.47|727.07|727.49|725.09|729.47|727.07|727.49|725.09|0
1652104650000|2022-05-09 13:57:30|729.05|726.65|730.3|727.9|730.3|727.9|729.05|726.65|0
1652104660000|2022-05-09 13:57:40|730.2|727.8|731.46|729.06|731.46|729.06|730.2|727.8|0
1652104670000|2022-05-09 13:57:50|731.25|728.85|731.14|728.74|731.98|729.58|731.14|728.74|0
1652104680000|2022-05-09 13:58:00|729.26|726.86|730.3|727.9|730.3|727.9|729.26|726.86|0
1652104690000|2022-05-09 13:58:10|728.84|726.44|727.38|724.98|728.84|726.44|727.38|724.98|0
1652104700000|2022-05-09 13:58:20|728|725.6|728.21|725.81|728.21|725.81|727.38|724.98|0
1652104710000|2022-05-09 13:58:30|728.42|726.02|727.79|725.39|728.42|726.02|727.79|725.39|0
1652104720000|2022-05-09 13:58:40|723.62|721.22|724.66|722.26|724.66|722.26|722.9|720.5|0
1652104730000|2022-05-09 13:58:50|726.12|723.72|725.82|723.42|726.54|724.14|725.71|723.31|0
1652104740000|2022-05-09 13:59:00|725.5|723.1|727.79|725.39|728.21|725.81|725.5|723.1|0
1652104750000|2022-05-09 13:59:10|728.42|726.02|728.42|726.02|728.42|726.02|728.42|726.02|0
1652104760000|2022-05-09 13:59:20|728.63|726.23|729.26|726.86|729.47|727.07|728.42|726.02|0
1652104770000|2022-05-09 13:59:30|729.47|727.07|729.05|726.65|729.47|727.07|729.05|726.65|0
1652104780000|2022-05-09 13:59:40|729.47|727.07|728.84|726.44|729.47|727.07|727.59|725.19|0
1652104790000|2022-05-09 13:59:50|729.37|726.97|728.21|725.81|729.37|726.97|728.21|725.81|0
1652104800000|2022-05-09 14:00:00|729.26|726.86|731.46|729.06|731.46|729.06|729.26|726.86|0
1652104810000|2022-05-09 14:00:10|731.98|729.58|733.23|730.83|733.23|730.83|731.98|729.58|0
1652104820000|2022-05-09 14:00:20|734.81|732.41|735.44|733.04|735.54|733.14|734.81|732.41|0
1652104830000|2022-05-09 14:00:30|735.54|733.14|734.49|732.09|735.54|733.14|734.49|732.09|0
1652104840000|2022-05-09 14:00:40|734.07|731.67|734.6|732.2|735.12|732.72|734.07|731.67|0
1652104850000|2022-05-09 14:00:50|734.91|732.51|735.96|733.56|735.96|733.56|734.91|732.51|0
1652104860000|2022-05-09 14:01:00|737.12|734.72|736.8|734.4|737.43|735.03|736.59|734.19|0
1652104870000|2022-05-09 14:01:10|735.12|732.72|734.07|731.67|735.12|732.72|733.44|731.04|0
1652104880000|2022-05-09 14:01:20|734.7|732.3|735.75|733.35|735.75|733.35|734.28|731.88|0
1652104890000|2022-05-09 14:01:30|733.97|731.57|728.11|725.71|733.97|731.57|728.11|725.71|0
1652104900000|2022-05-09 14:01:40|728.84|726.44|730.51|728.11|730.51|728.11|728.84|726.44|0
1652104910000|2022-05-09 14:01:50|732.81|730.41|731.14|728.74|732.81|730.41|731.14|728.74|0
1652104920000|2022-05-09 14:02:00|729.37|726.97|729.05|726.65|729.37|726.97|725.08|722.68|0
1652104930000|2022-05-09 14:02:10|729.47|727.07|729.26|726.86|729.99|727.59|729.26|726.86|0
1652104940000|2022-05-09 14:02:20|730.93|728.53|729.67|727.27|730.93|728.53|729.67|727.27|0
1652104950000|2022-05-09 14:02:30|731.56|729.16|732.81|730.41|732.81|730.41|731.56|729.16|0
1652104960000|2022-05-09 14:02:40|731.56|729.16|730.3|727.9|731.98|729.58|730.3|727.9|0
1652104970000|2022-05-09 14:02:50|730.2|727.8|727.79|725.39|730.2|727.8|727.79|725.39|0
1652104980000|2022-05-09 14:03:00|726.23|723.83|726.54|724.14|726.75|724.35|726.23|723.83|0
1652104990000|2022-05-09 14:03:10|728.84|726.44|729.78|727.38|729.78|727.38|728.84|726.44|0
1652105000000|2022-05-09 14:03:20|730.41|728.01|728.21|725.81|730.41|728.01|728.21|725.81|0
1652105010000|2022-05-09 14:03:30|727.38|724.98|726.54|724.14|727.38|724.98|726.54|724.14|0
1652105020000|2022-05-09 14:03:40|726.44|724.04|726.54|724.14|726.54|724.14|725.4|723|0
1652105030000|2022-05-09 14:03:50|727.58|725.18|725.71|723.31|727.58|725.18|725.71|723.31|0
1652105040000|2022-05-09 14:04:00|726.33|723.93|725.08|722.68|726.54|724.14|725.08|722.68|0
1652105050000|2022-05-09 14:04:10|725.71|723.31|728.32|725.92|728.32|725.92|725.71|723.31|0
1652105060000|2022-05-09 14:04:20|728.42|726.02|730.3|727.9|730.3|727.9|727.9|725.5|0
1652105070000|2022-05-09 14:04:30|730.72|728.32|731.35|728.95|731.35|728.95|730.72|728.32|0
1652105080000|2022-05-09 14:04:40|732.6|730.2|731.98|729.58|732.6|730.2|731.98|729.58|0
1652105090000|2022-05-09 14:04:50|734.07|731.67|732.81|730.41|734.39|731.99|732.81|730.41|0
1652105100000|2022-05-09 14:05:00|733.02|730.62|731.35|728.95|733.02|730.62|730.72|728.32|0
1652105110000|2022-05-09 14:05:10|731.77|729.37|730.3|727.9|731.77|729.37|730.3|727.9|0
1652105120000|2022-05-09 14:05:20|730.72|728.32|731.56|729.16|731.56|729.16|730.72|728.32|0
1652105130000|2022-05-09 14:05:30|731.98|729.58|730.93|728.53|731.98|729.58|730.93|728.53|0
1652105140000|2022-05-09 14:05:40|731.35|728.95|731.14|728.74|731.35|728.95|730.72|728.32|0
1652105150000|2022-05-09 14:05:50|731.56|729.16|730.09|727.69|731.77|729.37|730.09|727.69|0
1652105160000|2022-05-09 14:06:00|730.93|728.53|732.6|730.2|732.6|730.2|730.93|728.53|0
1652105170000|2022-05-09 14:06:10|733.65|731.25|732.81|730.41|733.76|731.36|732.81|730.41|0
1652105180000|2022-05-09 14:06:20|734.49|732.09|734.49|732.09|735.54|733.14|734.49|732.09|0
1652105190000|2022-05-09 14:06:30|733.44|731.04|734.28|731.88|734.49|732.09|733.44|731.04|0
1652105200000|2022-05-09 14:06:40|735.33|732.93|733.44|731.04|735.33|732.93|733.44|731.04|0
1652105210000|2022-05-09 14:06:50|733.86|731.46|734.91|732.51|734.91|732.51|733.86|731.46|0
1652105220000|2022-05-09 14:07:00|734.81|732.41|734.81|732.41|735.12|732.72|734.81|732.41|0
1652105230000|2022-05-09 14:07:10|735.12|732.72|735.75|733.35|736.17|733.77|735.12|732.72|0
1652105240000|2022-05-09 14:07:20|736.8|734.4|736.8|734.4|736.8|734.4|736.38|733.98|0
1652105250000|2022-05-09 14:07:30|735.75|733.35|737.01|734.61|737.01|734.61|735.75|733.35|0
1652105260000|2022-05-09 14:07:40|737.64|735.24|737.75|735.35|737.75|735.35|737.64|735.24|0
1652105270000|2022-05-09 14:07:50|738.06|735.66|739.32|736.92|739.32|736.92|738.06|735.66|0
1652105280000|2022-05-09 14:08:00|739.53|737.13|739.32|736.92|739.53|737.13|739.11|736.71|0
1652105290000|2022-05-09 14:08:10|739.22|736.82|738.69|736.29|739.74|737.34|738.69|736.29|0
1652105300000|2022-05-09 14:08:20|737.64|735.24|738.9|736.5|738.9|736.5|737.64|735.24|0
1652105310000|2022-05-09 14:08:30|739.53|737.13|739.74|737.34|739.74|737.34|739.53|737.13|0
1652105320000|2022-05-09 14:08:40|740.16|737.76|741|738.6|741.64|739.24|740.16|737.76|0
1652105330000|2022-05-09 14:08:50|741.85|739.45|741.64|739.24|741.85|739.45|741.64|739.24|0
1652105340000|2022-05-09 14:09:00|741.85|739.45|742.9|740.5|743.11|740.71|741.85|739.45|0
1652105350000|2022-05-09 14:09:10|742.48|740.08|744.17|741.77|744.17|741.77|742.48|740.08|0
1652105360000|2022-05-09 14:09:20|745.01|742.61|743.74|741.34|745.01|742.61|743.74|741.34|0
1652105370000|2022-05-09 14:09:30|743.95|741.55|744.8|742.4|744.8|742.4|743.95|741.55|0
1652105380000|2022-05-09 14:09:40|743.95|741.55|744.59|742.19|744.59|742.19|743.95|741.55|0
1652105390000|2022-05-09 14:09:50|744.8|742.4|745.22|742.82|745.22|742.82|744.8|742.4|0
1652105400000|2022-05-09 14:10:00|744.59|742.19|742.27|739.87|744.59|742.19|742.27|739.87|0
1652105410000|2022-05-09 14:10:10|742.38|739.98|743.11|740.71|743.11|740.71|742.38|739.98|0
1652105420000|2022-05-09 14:10:20|742.8|740.4|741.43|739.03|742.8|740.4|741.43|739.03|0
1652105430000|2022-05-09 14:10:30|740.16|737.76|739.95|737.55|740.16|737.76|739.32|736.92|0
1652105440000|2022-05-09 14:10:40|740.16|737.76|738.9|736.5|740.16|737.76|738.69|736.29|0
1652105450000|2022-05-09 14:10:50|739.53|737.13|738.42|736.02|739.95|737.55|738.42|736.02|0
1652105460000|2022-05-09 14:11:00|739.05|736.65|739.35|736.95|740.61|738.21|739.05|736.65|0
1652105470000|2022-05-09 14:11:10|738.02|735.62|738.86|736.46|738.86|736.46|738.02|735.62|0
1652105480000|2022-05-09 14:11:20|738.13|735.73|737.99|735.59|738.23|735.83|737.81|735.41|0
1652105490000|2022-05-09 14:11:30|739.24|736.84|739.14|736.74|739.45|737.05|739.14|736.74|0
1652105500000|2022-05-09 14:11:40|739.03|736.63|739.66|737.26|739.66|737.26|739.03|736.63|0
1652105510000|2022-05-09 14:11:50|739.35|736.95|739.24|736.84|739.35|736.95|738.41|736.01|0
1652105520000|2022-05-09 14:12:00|739.87|737.47|740.71|738.31|740.71|738.31|739.87|737.47|0
1652105530000|2022-05-09 14:12:10|740.29|737.89|741.13|738.73|741.13|738.73|740.29|737.89|0
1652105540000|2022-05-09 14:12:20|738.61|736.21|739.24|736.84|739.24|736.84|738.61|736.21|0
1652105550000|2022-05-09 14:12:30|739.03|736.63|740.71|738.31|740.92|738.52|739.03|736.63|0
1652105560000|2022-05-09 14:12:40|741.13|738.73|739.24|736.84|741.13|738.73|739.24|736.84|0
1652105570000|2022-05-09 14:12:50|737.15|734.75|735.68|733.28|737.15|734.75|735.27|732.87|0
1652105580000|2022-05-09 14:13:00|735.89|733.49|736.31|733.91|736.31|733.91|735.89|733.49|0
1652105590000|2022-05-09 14:13:10|735.47|733.07|732.13|729.73|735.47|733.07|731.41|729.01|0
1652105600000|2022-05-09 14:13:20|731.71|729.31|730.88|728.48|731.82|729.42|730.67|728.27|0
1652105610000|2022-05-09 14:13:30|731.3|728.9|732.97|730.57|732.97|730.57|731.3|728.9|0
1652105620000|2022-05-09 14:13:40|732.76|730.36|734.64|732.24|734.64|732.24|732.76|730.36|0
1652105630000|2022-05-09 14:13:50|733.8|731.4|734.12|731.72|734.12|731.72|732.97|730.57|0
1652105640000|2022-05-09 14:14:00|734.54|732.14|733.38|730.98|734.54|732.14|733.18|730.78|0
1652105650000|2022-05-09 14:14:10|733.59|731.19|732.13|729.73|733.59|731.19|732.13|729.73|0
1652105660000|2022-05-09 14:14:20|732.97|730.57|732.76|730.36|733.38|730.98|732.76|730.36|0
1652105670000|2022-05-09 14:14:30|732.34|729.94|732.34|729.94|732.34|729.94|732.13|729.73|0
1652105680000|2022-05-09 14:14:40|732.45|730.05|733.17|730.77|733.38|730.98|732.45|730.05|0
1652105690000|2022-05-09 14:14:50|733.38|730.98|734.43|732.03|734.43|732.03|733.38|730.98|0
1652105700000|2022-05-09 14:15:00|735.26|732.86|734.01|731.61|735.89|733.49|734.01|731.61|0
1652105710000|2022-05-09 14:15:10|733.8|731.4|732.97|730.57|733.8|731.4|732.55|730.15|0
1652105720000|2022-05-09 14:15:20|733.38|730.98|735.26|732.86|735.26|732.86|733.38|730.98|0
1652105730000|2022-05-09 14:15:30|736|733.6|737.15|734.75|738.19|735.79|736|733.6|0
1652105740000|2022-05-09 14:15:40|736.94|734.54|736.52|734.12|736.94|734.54|736.52|734.12|0
1652105750000|2022-05-09 14:15:50|736.31|733.91|734.85|732.45|736.31|733.91|733.17|730.77|0
1652105760000|2022-05-09 14:16:00|735.68|733.28|733.8|731.4|736|733.6|733.8|731.4|0
1652105770000|2022-05-09 14:16:10|733.7|731.3|731.09|728.69|733.7|731.3|730.67|728.27|0
1652105780000|2022-05-09 14:16:20|731.2|728.8|732.34|729.94|732.34|729.94|731.2|728.8|0
1652105790000|2022-05-09 14:16:30|732.76|730.36|735.26|732.86|735.26|732.86|732.76|730.36|0
1652105800000|2022-05-09 14:16:40|735.89|733.49|735.06|732.66|735.89|733.49|734.64|732.24|0
1652105810000|2022-05-09 14:16:50|733.8|731.4|733.8|731.4|734.01|731.61|733.59|731.19|0
1652105820000|2022-05-09 14:17:00|732.97|730.57|734.22|731.82|734.22|731.82|732.97|730.57|0
1652105830000|2022-05-09 14:17:10|734.01|731.61|733.17|730.77|734.01|731.61|733.07|730.67|0
1652105840000|2022-05-09 14:17:20|732.76|730.36|734.64|732.24|734.64|732.24|732.76|730.36|0
1652105850000|2022-05-09 14:17:30|735.47|733.07|735.26|732.86|735.47|733.07|735.26|732.86|0
1652105860000|2022-05-09 14:17:40|735.47|733.07|736.52|734.12|736.73|734.33|735.47|733.07|0
1652105870000|2022-05-09 14:17:50|736.1|733.7|737.36|734.96|737.36|734.96|736.1|733.7|0
1652105880000|2022-05-09 14:18:00|737.78|735.38|739.45|737.05|739.45|737.05|737.78|735.38|0
1652105890000|2022-05-09 14:18:10|739.24|736.84|740.71|738.31|740.71|738.31|739.24|736.84|0
1652105900000|2022-05-09 14:18:20|740.4|738|739.87|737.47|740.5|738.1|739.87|737.47|0
1652105910000|2022-05-09 14:18:30|739.24|736.84|739.45|737.05|739.45|737.05|739.24|736.84|0
1652105920000|2022-05-09 14:18:40|739.87|737.47|739.35|736.95|740.29|737.89|739.35|736.95|0
1652105930000|2022-05-09 14:18:50|739.45|737.05|738.82|736.42|740.71|738.31|738.82|736.42|0
1652105940000|2022-05-09 14:19:00|739.45|737.05|740.61|738.21|740.71|738.31|739.45|737.05|0
1652105950000|2022-05-09 14:19:10|741.34|738.94|740.71|738.31|741.34|738.94|740.29|737.89|0
1652105960000|2022-05-09 14:19:20|740.5|738.1|738.19|735.79|740.5|738.1|738.19|735.79|0
1652105970000|2022-05-09 14:19:30|739.24|736.84|740.92|738.52|741.55|739.15|739.24|736.84|0
1652105980000|2022-05-09 14:19:40|741.34|738.94|742.5|740.1|742.5|740.1|741.34|738.94|0
1652105990000|2022-05-09 14:19:50|741.55|739.15|740.61|738.21|741.55|739.15|740.5|738.1|0
1652106000000|2022-05-09 14:20:00|741.13|738.73|742.39|739.99|742.39|739.99|741.13|738.73|0
1652106010000|2022-05-09 14:20:10|741.76|739.36|740.08|737.68|741.76|739.36|739.45|737.05|0
1652106020000|2022-05-09 14:20:20|741.24|738.84|742.18|739.78|742.18|739.78|741.24|738.84|0
1652106030000|2022-05-09 14:20:30|741.87|739.47|743.02|740.62|743.02|740.62|741.87|739.47|0
1652106040000|2022-05-09 14:20:40|743.44|741.04|743.44|741.04|743.65|741.25|743.44|741.04|0
1652106050000|2022-05-09 14:20:50|743.76|741.36|742.6|740.2|743.76|741.36|741.13|738.73|0
1652106060000|2022-05-09 14:21:00|741.55|739.15|741.24|738.84|741.55|739.15|741.13|738.73|0
1652106070000|2022-05-09 14:21:10|741.76|739.36|742.6|740.2|742.6|740.2|741.76|739.36|0
1652106080000|2022-05-09 14:21:20|741.97|739.57|740.92|738.52|741.97|739.57|740.5|738.1|0
1652106090000|2022-05-09 14:21:30|739.14|736.74|740.29|737.89|740.29|737.89|739.14|736.74|0
1652106100000|2022-05-09 14:21:40|741.13|738.73|740.92|738.52|741.55|739.15|740.92|738.52|0
1652106110000|2022-05-09 14:21:50|740.5|738.1|740.08|737.68|740.71|738.31|739.87|737.47|0
1652106120000|2022-05-09 14:22:00|738.4|736|739.03|736.63|739.45|737.05|738.4|736|0
1652106130000|2022-05-09 14:22:10|740.29|737.89|742.18|739.78|742.18|739.78|740.29|737.89|0
1652106140000|2022-05-09 14:22:20|741.34|738.94|742.6|740.2|742.6|740.2|741.34|738.94|0
1652106150000|2022-05-09 14:22:30|742.81|740.41|743.02|740.62|743.65|741.25|742.81|740.41|0
1652106160000|2022-05-09 14:22:40|743.44|741.04|742.81|740.41|743.44|741.04|742.18|739.78|0
1652106170000|2022-05-09 14:22:50|743.65|741.25|744.91|742.51|744.91|742.51|743.65|741.25|0
1652106180000|2022-05-09 14:23:00|745.75|743.35|745.33|742.93|745.75|743.35|745.12|742.72|0
1652106190000|2022-05-09 14:23:10|745.44|743.04|744.7|742.3|745.54|743.14|744.7|742.3|0
1652106200000|2022-05-09 14:23:20|744.91|742.51|745.12|742.72|745.12|742.72|744.91|742.51|0
1652106210000|2022-05-09 14:23:30|745.54|743.14|745.12|742.72|745.54|743.14|745.12|742.72|0
1652106220000|2022-05-09 14:23:40|745.33|742.93|745.33|742.93|745.75|743.35|745.33|742.93|0
1652106230000|2022-05-09 14:23:50|745.54|743.14|745.33|742.93|745.54|743.14|745.33|742.93|0
1652106240000|2022-05-09 14:24:00|744.7|742.3|746.8|744.4|746.8|744.4|744.7|742.3|0
1652106250000|2022-05-09 14:24:10|746.38|743.98|745.75|743.35|746.38|743.98|745.75|743.35|0
1652106260000|2022-05-09 14:24:20|744.91|742.51|746.17|743.77|746.17|743.77|744.91|742.51|0
1652106270000|2022-05-09 14:24:30|746.28|743.88|746.59|744.19|746.8|744.4|746.17|743.77|0
1652106280000|2022-05-09 14:24:40|748.07|745.67|748.07|745.67|748.28|745.88|748.07|745.67|0
1652106290000|2022-05-09 14:24:50|748.49|746.09|748.7|746.3|748.7|746.3|748.49|746.09|0
1652106300000|2022-05-09 14:25:00|749.75|747.35|747.01|744.61|749.75|747.35|747.01|744.61|0
1652106310000|2022-05-09 14:25:10|746.8|744.4|748.28|745.88|748.28|745.88|746.8|744.4|0
1652106320000|2022-05-09 14:25:20|748.07|745.67|747.86|745.46|748.07|745.67|746.38|743.98|0
1652106330000|2022-05-09 14:25:30|747.22|744.82|747.22|744.82|747.22|744.82|747.01|744.61|0
1652106340000|2022-05-09 14:25:40|747.01|744.61|747.64|745.24|747.64|745.24|746.38|743.98|0
1652106350000|2022-05-09 14:25:50|747.86|745.46|747.43|745.03|747.86|745.46|747.01|744.61|0
1652106360000|2022-05-09 14:26:00|745.33|742.93|745.33|742.93|745.54|743.14|745.12|742.72|0
1652106370000|2022-05-09 14:26:10|745.12|742.72|745.33|742.93|745.54|743.14|745.12|742.72|0
1652106380000|2022-05-09 14:26:20|745.54|743.14|744.28|741.88|745.75|743.35|744.28|741.88|0
1652106390000|2022-05-09 14:26:30|744.91|742.51|745.54|743.14|745.54|743.14|744.91|742.51|0
1652106400000|2022-05-09 14:26:40|744.6|742.2|746.38|743.98|747.22|744.82|744.6|742.2|0
1652106410000|2022-05-09 14:26:50|747.01|744.61|745.75|743.35|747.01|744.61|744.7|742.3|0
1652106420000|2022-05-09 14:27:00|745.54|743.14|745.75|743.35|745.75|743.35|744.91|742.51|0
1652106430000|2022-05-09 14:27:10|745.96|743.56|746.8|744.4|746.8|744.4|745.96|743.56|0
1652106440000|2022-05-09 14:27:20|746.49|744.09|745.33|742.93|746.49|744.09|745.12|742.72|0
1652106450000|2022-05-09 14:27:30|745.96|743.56|745.75|743.35|746.07|743.67|745.54|743.14|0
1652106460000|2022-05-09 14:27:40|746.17|743.77|745.33|742.93|746.17|743.77|745.33|742.93|0
1652106470000|2022-05-09 14:27:50|745.86|743.46|745.75|743.35|746.38|743.98|745.75|743.35|0
1652106480000|2022-05-09 14:28:00|746.17|743.77|747.43|745.03|747.43|745.03|746.17|743.77|0
1652106490000|2022-05-09 14:28:10|748.07|745.67|748.39|745.99|748.49|746.09|748.07|745.67|0
1652106500000|2022-05-09 14:28:20|748.49|746.09|746.59|744.19|748.91|746.51|746.59|744.19|0
1652106510000|2022-05-09 14:28:30|747.43|745.03|747.96|745.56|747.96|745.56|747.01|744.61|0
1652106520000|2022-05-09 14:28:40|748.49|746.09|748.91|746.51|749.12|746.72|748.49|746.09|0
1652106530000|2022-05-09 14:28:50|749.12|746.72|750.17|747.77|750.17|747.77|749.12|746.72|0
1652106540000|2022-05-09 14:29:00|750.6|748.2|750.38|747.98|751.02|748.62|750.38|747.98|0
1652106550000|2022-05-09 14:29:10|750.81|748.41|752.07|749.67|752.07|749.67|750.81|748.41|0
1652106560000|2022-05-09 14:29:20|749.96|747.56|751.23|748.83|751.65|749.25|749.96|747.56|0
1652106570000|2022-05-09 14:29:30|751.44|749.04|751.65|749.25|751.86|749.46|751.44|749.04|0
1652106580000|2022-05-09 14:29:40|751.86|749.46|751.44|749.04|751.86|749.46|751.44|749.04|0
1652106590000|2022-05-09 14:29:50|750.17|747.77|750.38|747.98|750.7|748.3|750.17|747.77|0
1652106600000|2022-05-09 14:30:00|751.97|749.57|752.49|750.09|752.49|750.09|751.97|749.57|0
1652106610000|2022-05-09 14:30:10|752.82|750.42|753.55|751.15|753.55|751.15|752.82|750.42|0
1652106620000|2022-05-09 14:30:20|753.76|751.36|753.55|751.15|753.76|751.36|753.55|751.15|0
1652106630000|2022-05-09 14:30:30|753.76|751.36|751.65|749.25|753.76|751.36|751.65|749.25|0
1652106640000|2022-05-09 14:30:40|752.49|750.09|752.92|750.52|752.92|750.52|752.49|750.09|0
1652106650000|2022-05-09 14:30:50|752.49|750.09|752.39|749.99|752.49|750.09|751.65|749.25|0
1652106660000|2022-05-09 14:31:00|751.65|749.25|752.28|749.88|752.28|749.88|751.65|749.25|0
1652106670000|2022-05-09 14:31:10|752.39|749.99|751.76|749.36|752.39|749.99|751.76|749.36|0
1652106680000|2022-05-09 14:31:20|751.86|749.46|751.86|749.46|752.49|750.09|751.86|749.46|0
1652106690000|2022-05-09 14:31:30|752.28|749.88|752.28|749.88|752.28|749.88|752.28|749.88|0
1652106700000|2022-05-09 14:31:40|751.65|749.25|751.34|748.94|751.65|749.25|751.02|748.62|0
1652106710000|2022-05-09 14:31:50|751.86|749.46|752.49|750.09|752.49|750.09|751.86|749.46|0
1652106720000|2022-05-09 14:32:00|753.13|750.73|752.92|750.52|753.13|750.73|752.92|750.52|0
1652106730000|2022-05-09 14:32:10|752.07|749.67|752.71|750.31|752.71|750.31|752.07|749.67|0
1652106740000|2022-05-09 14:32:20|753.13|750.73|753.55|751.15|753.76|751.36|752.92|750.52|0
1652106750000|2022-05-09 14:32:30|753.24|750.84|753.03|750.63|753.24|750.84|753.03|750.63|0
1652106760000|2022-05-09 14:32:40|753.55|751.15|753.76|751.36|753.76|751.36|753.55|751.15|0
1652106770000|2022-05-09 14:32:50|753.97|751.57|753.97|751.57|754.18|751.78|753.76|751.36|0
1652106780000|2022-05-09 14:33:00|755.45|753.05|754.08|751.68|755.45|753.05|754.08|751.68|0
1652106790000|2022-05-09 14:33:10|753.13|750.73|753.55|751.15|753.55|751.15|752.49|750.09|0
1652106800000|2022-05-09 14:33:20|753.76|751.36|753.34|750.94|753.76|751.36|752.71|750.31|0
1652106810000|2022-05-09 14:33:30|752.71|750.31|753.34|750.94|753.34|750.94|752.71|750.31|0
1652106820000|2022-05-09 14:33:40|753.03|750.63|753.76|751.36|753.76|751.36|753.03|750.63|0
1652106830000|2022-05-09 14:33:50|753.55|751.15|753.34|750.94|753.55|751.15|753.13|750.73|0
1652106840000|2022-05-09 14:34:00|753.66|751.26|753.76|751.36|753.76|751.36|753.13|750.73|0
1652106850000|2022-05-09 14:34:10|753.55|751.15|753.13|750.73|753.97|751.57|753.13|750.73|0
1652106860000|2022-05-09 14:34:20|752.7|750.3|752.6|750.2|752.92|750.52|752.6|750.2|0
1652106870000|2022-05-09 14:34:30|752.49|750.09|749.12|746.72|752.49|750.09|749.12|746.72|0
1652106880000|2022-05-09 14:34:40|749.54|747.14|748.27|745.87|749.75|747.35|748.27|745.87|0
1652106890000|2022-05-09 14:34:50|748.49|746.09|749.12|746.72|749.12|746.72|748.49|746.09|0
1652106900000|2022-05-09 14:35:00|749.65|747.25|751.02|748.62|751.02|748.62|749.65|747.25|0
1652106910000|2022-05-09 14:35:10|749.75|747.35|749.96|747.56|750.38|747.98|749.75|747.35|0
1652106920000|2022-05-09 14:35:20|749.12|746.72|748.91|746.51|749.12|746.72|748.91|746.51|0
1652106930000|2022-05-09 14:35:30|749.02|746.62|749.54|747.14|749.54|747.14|749.02|746.62|0
1652106940000|2022-05-09 14:35:40|749.65|747.25|749.33|746.93|749.75|747.35|749.33|746.93|0
1652106950000|2022-05-09 14:35:50|749.54|747.14|749.75|747.35|749.75|747.35|749.54|747.14|0
1652106960000|2022-05-09 14:36:00|751.23|748.83|750.59|748.19|751.86|749.46|750.59|748.19|0
1652106970000|2022-05-09 14:36:10|750.38|747.98|750.8|748.4|751.23|748.83|750.38|747.98|0
1652106980000|2022-05-09 14:36:20|751.02|748.62|750.17|747.77|751.02|748.62|750.17|747.77|0
1652106990000|2022-05-09 14:36:30|749.75|747.35|749.75|747.35|750.17|747.77|749.75|747.35|0
1652107000000|2022-05-09 14:36:40|749.33|746.93|750.17|747.77|750.17|747.77|749.33|746.93|0
1652107010000|2022-05-09 14:36:50|750.38|747.98|751.86|749.46|751.86|749.46|750.38|747.98|0
1652107020000|2022-05-09 14:37:00|752.07|749.67|752.92|750.52|753.13|750.73|752.07|749.67|0
1652107030000|2022-05-09 14:37:10|753.13|750.73|753.03|750.63|753.13|750.73|752.49|750.09|0
1652107040000|2022-05-09 14:37:20|753.13|750.73|754.82|752.42|754.82|752.42|753.13|750.73|0
1652107050000|2022-05-09 14:37:30|754.39|751.99|754.72|752.32|754.72|752.32|753.97|751.57|0
1652107060000|2022-05-09 14:37:40|754.82|752.42|754.82|752.42|755.24|752.84|754.82|752.42|0
1652107070000|2022-05-09 14:37:50|755.14|752.74|755.24|752.84|755.24|752.84|755.03|752.63|0
1652107080000|2022-05-09 14:38:00|754.93|752.53|755.56|753.16|755.66|753.26|754.93|752.53|0
1652107090000|2022-05-09 14:38:10|755.24|752.84|756.3|753.9|756.3|753.9|755.24|752.84|0
1652107100000|2022-05-09 14:38:20|755.88|753.48|755.45|753.05|755.88|753.48|755.45|753.05|0
1652107110000|2022-05-09 14:38:30|756.72|754.32|756.93|754.53|757.15|754.75|756.51|754.11|0
1652107120000|2022-05-09 14:38:40|756.51|754.11|756.93|754.53|756.93|754.53|756.51|754.11|0
1652107130000|2022-05-09 14:38:50|756.41|754.01|757.04|754.64|757.04|754.64|756.41|754.01|0
1652107140000|2022-05-09 14:39:00|757.14|754.74|756.93|754.53|757.14|754.74|756.72|754.32|0
1652107150000|2022-05-09 14:39:10|757.36|754.96|758.84|756.44|758.84|756.44|756.93|754.53|0
1652107160000|2022-05-09 14:39:20|759.05|756.65|759.69|757.29|759.9|757.5|759.05|756.65|0
1652107170000|2022-05-09 14:39:30|760.11|757.71|760.96|758.56|760.96|758.56|760.11|757.71|0
1652107180000|2022-05-09 14:39:40|761.38|758.98|761.17|758.77|761.38|758.98|760.96|758.56|0
1652107190000|2022-05-09 14:39:50|760.75|758.35|760.75|758.35|760.75|758.35|760.32|757.92|0
1652107200000|2022-05-09 14:40:00|760.96|758.56|760.54|758.14|760.96|758.56|759.9|757.5|0
1652107210000|2022-05-09 14:40:10|760.11|757.71|759.05|756.65|760.11|757.71|758.42|756.02|0
1652107220000|2022-05-09 14:40:20|758.84|756.44|758.2|755.8|759.05|756.65|758.2|755.8|0
1652107230000|2022-05-09 14:40:30|757.99|755.59|757.89|755.49|757.99|755.59|757.36|754.96|0
1652107240000|2022-05-09 14:40:40|756.72|754.32|757.78|755.38|757.78|755.38|756.72|754.32|0
1652107250000|2022-05-09 14:40:50|757.14|754.74|757.36|754.96|757.36|754.96|756.72|754.32|0
1652107260000|2022-05-09 14:41:00|757.99|755.59|756.2|753.8|757.99|755.59|756.2|753.8|0
1652107270000|2022-05-09 14:41:10|757.14|754.74|755.87|753.47|757.57|755.17|755.56|753.16|0
1652107280000|2022-05-09 14:41:20|756.3|753.9|755.24|752.84|756.3|753.9|755.24|752.84|0
1652107290000|2022-05-09 14:41:30|753.13|750.73|752.91|750.51|753.34|750.94|752.91|750.51|0
1652107300000|2022-05-09 14:41:40|752.07|749.67|752.6|750.2|752.6|750.2|751.01|748.61|0
1652107310000|2022-05-09 14:41:50|753.34|750.94|754.18|751.78|754.18|751.78|753.34|750.94|0
1652107320000|2022-05-09 14:42:00|753.13|750.73|753.97|751.57|753.97|751.57|753.13|750.73|0
1652107330000|2022-05-09 14:42:10|753.76|751.36|753.76|751.36|754.61|752.21|753.76|751.36|0
1652107340000|2022-05-09 14:42:20|753.24|750.84|750.59|748.19|753.24|750.84|750.59|748.19|0
1652107350000|2022-05-09 14:42:30|749.96|747.56|752.91|750.51|752.91|750.51|749.96|747.56|0
1652107360000|2022-05-09 14:42:40|752.39|749.99|752.07|749.67|752.39|749.99|751.86|749.46|0
1652107370000|2022-05-09 14:42:50|752.28|749.88|752.07|749.67|752.28|749.88|751.65|749.25|0
1652107380000|2022-05-09 14:43:00|753.55|751.15|752.07|749.67|753.55|751.15|752.07|749.67|0
1652107390000|2022-05-09 14:43:10|751.86|749.46|752.07|749.67|752.07|749.67|751.22|748.82|0
1652107400000|2022-05-09 14:43:20|752.49|750.09|752.7|750.3|752.7|750.3|752.49|750.09|0
1652107410000|2022-05-09 14:43:30|753.97|751.57|753.76|751.36|753.97|751.57|753.76|751.36|0
1652107420000|2022-05-09 14:43:40|753.97|751.57|753.34|750.94|753.97|751.57|753.24|750.84|0
1652107430000|2022-05-09 14:43:50|753.97|751.57|754.18|751.78|754.18|751.78|753.97|751.57|0
1652107440000|2022-05-09 14:44:00|754.6|752.2|754.71|752.31|755.24|752.84|754.6|752.2|0
1652107450000|2022-05-09 14:44:10|754.6|752.2|755.45|753.05|755.45|753.05|754.6|752.2|0
1652107460000|2022-05-09 14:44:20|756.41|754.01|755.56|753.16|757.57|755.17|755.56|753.16|0
1652107470000|2022-05-09 14:44:30|755.24|752.84|755.24|752.84|755.45|753.05|755.24|752.84|0
1652107480000|2022-05-09 14:44:40|754.29|751.89|753.97|751.57|754.39|751.99|753.97|751.57|0
1652107490000|2022-05-09 14:44:50|753.87|751.47|751.44|749.04|754.18|751.78|751.44|749.04|0
1652107500000|2022-05-09 14:45:00|750.17|747.77|748.9|746.5|750.17|747.77|748.27|745.87|0
1652107510000|2022-05-09 14:45:10|750.17|747.77|751.01|748.61|752.07|749.67|750.17|747.77|0
1652107520000|2022-05-09 14:45:20|750.8|748.4|750.91|748.51|750.91|748.51|750.59|748.19|0
1652107530000|2022-05-09 14:45:30|749.22|746.82|749.33|746.93|749.54|747.14|748.9|746.5|0
1652107540000|2022-05-09 14:45:40|748.9|746.5|749.96|747.56|750.17|747.77|748.9|746.5|0
1652107550000|2022-05-09 14:45:50|750.59|748.19|749.01|746.61|750.59|748.19|748.9|746.5|0
1652107560000|2022-05-09 14:46:00|748.69|746.29|748.27|745.87|748.69|746.29|748.27|745.87|0
1652107570000|2022-05-09 14:46:10|747.64|745.24|748.48|746.08|748.48|746.08|747.64|745.24|0
1652107580000|2022-05-09 14:46:20|747.54|745.14|747.01|744.61|747.54|745.14|747.01|744.61|0
1652107590000|2022-05-09 14:46:30|747.43|745.03|746.17|743.77|747.43|745.03|746.17|743.77|0
1652107600000|2022-05-09 14:46:40|746.91|744.51|747.75|745.35|747.75|745.35|746.91|744.51|0
1652107610000|2022-05-09 14:46:50|747.85|745.45|748.27|745.87|748.27|745.87|747.85|745.45|0
1652107620000|2022-05-09 14:47:00|751.44|749.04|751.44|749.04|751.44|749.04|751.44|749.04|0
1652107630000|2022-05-09 14:47:10|751.33|748.93|752.28|749.88|752.28|749.88|751.33|748.93|0
1652107640000|2022-05-09 14:47:20|752.07|749.67|751.97|749.57|752.49|750.09|751.86|749.46|0
1652107650000|2022-05-09 14:47:30|751.65|749.25|752.91|750.51|752.91|750.51|751.65|749.25|0
1652107660000|2022-05-09 14:47:40|752.28|749.88|750.8|748.4|752.28|749.88|750.8|748.4|0
1652107670000|2022-05-09 14:47:50|749.96|747.56|748.06|745.66|749.96|747.56|747.85|745.45|0
1652107680000|2022-05-09 14:48:00|746.59|744.19|747.85|745.45|748.48|746.08|746.59|744.19|0
1652107690000|2022-05-09 14:48:10|748.06|745.66|748.69|746.29|748.69|746.29|747.64|745.24|0
1652107700000|2022-05-09 14:48:20|749.33|746.93|750.38|747.98|750.38|747.98|748.9|746.5|0
1652107710000|2022-05-09 14:48:30|749.65|747.25|748.69|746.29|749.65|747.25|748.69|746.29|0
1652107720000|2022-05-09 14:48:40|748.27|745.87|749.33|746.93|749.33|746.93|748.27|745.87|0
1652107730000|2022-05-09 14:48:50|747.85|745.45|748.06|745.66|748.06|745.66|747.01|744.61|0
1652107740000|2022-05-09 14:49:00|747.75|745.35|747.22|744.82|747.75|745.35|747.22|744.82|0
1652107750000|2022-05-09 14:49:10|745.53|743.13|746.49|744.09|746.49|744.09|745.53|743.13|0
1652107760000|2022-05-09 14:49:20|746.8|744.4|745.96|743.56|746.8|744.4|745.96|743.56|0
1652107770000|2022-05-09 14:49:30|746.17|743.77|748.06|745.66|748.06|745.66|746.17|743.77|0
1652107780000|2022-05-09 14:49:40|747.64|745.24|749.54|747.14|749.65|747.25|747.64|745.24|0
1652107790000|2022-05-09 14:49:50|748.69|746.29|749.43|747.03|749.54|747.14|748.69|746.29|0
1652107800000|2022-05-09 14:50:00|749.96|747.56|749.11|746.71|749.96|747.56|748.69|746.29|0
1652107810000|2022-05-09 14:50:10|749.65|747.25|748.27|745.87|749.65|747.25|748.27|745.87|0
1652107820000|2022-05-09 14:50:20|746.8|744.4|747.85|745.45|747.85|745.45|746.38|743.98|0
1652107830000|2022-05-09 14:50:30|746.7|744.3|748.9|746.5|748.9|746.5|746.7|744.3|0
1652107840000|2022-05-09 14:50:40|749.32|746.92|749.54|747.14|749.54|747.14|749.32|746.92|0
1652107850000|2022-05-09 14:50:50|749.75|747.35|749.75|747.35|749.96|747.56|749.75|747.35|0
1652107860000|2022-05-09 14:51:00|751.12|748.72|751.22|748.82|751.65|749.25|751.12|748.72|0
1652107870000|2022-05-09 14:51:10|750.38|747.98|751.22|748.82|751.22|748.82|750.38|747.98|0
1652107880000|2022-05-09 14:51:20|752.07|749.67|753.76|751.36|753.76|751.36|752.07|749.67|0
1652107890000|2022-05-09 14:51:30|754.81|752.41|756.72|754.32|756.93|754.53|754.81|752.41|0
1652107900000|2022-05-09 14:51:40|755.77|753.37|756.51|754.11|756.93|754.53|755.77|753.37|0
1652107910000|2022-05-09 14:51:50|756.93|754.53|757.35|754.95|757.35|754.95|756.93|754.53|0
1652107920000|2022-05-09 14:52:00|757.46|755.06|754.81|752.41|757.46|755.06|754.18|751.78|0
1652107930000|2022-05-09 14:52:10|755.45|753.05|756.51|754.11|756.51|754.11|755.45|753.05|0
1652107940000|2022-05-09 14:52:20|756.3|753.9|755.98|753.58|756.3|753.9|755.87|753.47|0
1652107950000|2022-05-09 14:52:30|755.03|752.63|756.51|754.11|756.51|754.11|755.03|752.63|0
1652107960000|2022-05-09 14:52:40|756.08|753.68|756.51|754.11|756.51|754.11|756.08|753.68|0
1652107970000|2022-05-09 14:52:50|755.87|753.47|755.45|753.05|755.87|753.47|754.81|752.41|0
1652107980000|2022-05-09 14:53:00|755.66|753.26|756.3|753.9|756.51|754.11|755.66|753.26|0
1652107990000|2022-05-09 14:53:10|756.72|754.32|756.3|753.9|756.93|754.53|756.3|753.9|0
1652108000000|2022-05-09 14:53:20|756.51|754.11|757.35|754.95|757.35|754.95|756.51|754.11|0
1652108010000|2022-05-09 14:53:30|757.14|754.74|755.24|752.84|757.68|755.28|755.24|752.84|0
1652108020000|2022-05-09 14:53:40|755.66|753.26|756.51|754.11|756.51|754.11|755.66|753.26|0
1652108030000|2022-05-09 14:53:50|756.29|753.89|757.14|754.74|757.14|754.74|756.29|753.89|0
1652108040000|2022-05-09 14:54:00|757.57|755.17|757.78|755.38|757.78|755.38|757.14|754.74|0
1652108050000|2022-05-09 14:54:10|758.41|756.01|756.72|754.32|758.41|756.01|756.72|754.32|0
1652108060000|2022-05-09 14:54:20|757.35|754.95|757.14|754.74|757.35|754.95|756.93|754.53|0
1652108070000|2022-05-09 14:54:30|757.35|754.95|758.1|755.7|758.2|755.8|757.35|754.95|0
1652108080000|2022-05-09 14:54:40|757.35|754.95|758.2|755.8|758.2|755.8|757.35|754.95|0
1652108090000|2022-05-09 14:54:50|757.99|755.59|760.53|758.13|760.53|758.13|757.99|755.59|0
1652108100000|2022-05-09 14:55:00|760.32|757.92|761.28|758.88|761.28|758.88|760.32|757.92|0
1652108110000|2022-05-09 14:55:10|761.38|758.98|759.68|757.28|761.38|758.98|759.68|757.28|0
1652108120000|2022-05-09 14:55:20|760.32|757.92|759.26|756.86|760.32|757.92|759.26|756.86|0
1652108130000|2022-05-09 14:55:30|759.47|757.07|759.68|757.28|759.68|757.28|758.41|756.01|0
1652108140000|2022-05-09 14:55:40|759.47|757.07|759.9|757.5|759.9|757.5|759.47|757.07|0
1652108150000|2022-05-09 14:55:50|760.32|757.92|761.28|758.88|761.28|758.88|760.32|757.92|0
1652108160000|2022-05-09 14:56:00|762.13|759.73|761.81|759.41|762.13|759.73|761.38|758.98|0
1652108170000|2022-05-09 14:56:10|762.23|759.83|762.23|759.83|762.23|759.83|762.02|759.62|0
1652108180000|2022-05-09 14:56:20|763.08|760.68|759.9|757.5|763.08|760.68|759.9|757.5|0
1652108190000|2022-05-09 14:56:30|761.59|759.19|761.38|758.98|762.02|759.62|761.38|758.98|0
1652108200000|2022-05-09 14:56:40|759.9|757.5|757.35|754.95|759.9|757.5|757.35|754.95|0
1652108210000|2022-05-09 14:56:50|757.14|754.74|756.93|754.53|757.14|754.74|756.93|754.53|0
1652108220000|2022-05-09 14:57:00|757.35|754.95|755.66|753.26|757.35|754.95|755.45|753.05|0
1652108230000|2022-05-09 14:57:10|756.29|753.89|759.05|756.65|759.05|756.65|756.29|753.89|0
1652108240000|2022-05-09 14:57:20|759.26|756.86|760.01|757.61|760.64|758.24|759.26|756.86|0
1652108250000|2022-05-09 14:57:30|760.22|757.82|759.47|757.07|760.32|757.92|759.47|757.07|0
1652108260000|2022-05-09 14:57:40|759.58|757.18|758.62|756.22|759.68|757.28|758.2|755.8|0
1652108270000|2022-05-09 14:57:50|758.84|756.44|759.79|757.39|759.79|757.39|758.84|756.44|0
1652108280000|2022-05-09 14:58:00|759.58|757.18|759.9|757.5|759.9|757.5|759.26|756.86|0
1652108290000|2022-05-09 14:58:10|758.62|756.22|759.68|757.28|759.68|757.28|758.62|756.22|0
1652108300000|2022-05-09 14:58:20|759.47|757.07|760.74|758.34|760.74|758.34|759.47|757.07|0
1652108310000|2022-05-09 14:58:30|760.32|757.92|760.64|758.24|761.38|758.98|760.32|757.92|0
1652108320000|2022-05-09 14:58:40|760.53|758.13|761.55|759.15|761.55|759.15|759.3|756.9|0
1652108330000|2022-05-09 14:58:50|761.13|758.73|761.13|758.73|761.13|758.73|760.49|758.09|0
1652108340000|2022-05-09 14:59:00|761.55|759.15|761.34|758.94|761.55|759.15|760.92|758.52|0
1652108350000|2022-05-09 14:59:10|761.55|759.15|761.55|759.15|761.55|759.15|760.92|758.52|0
1652108360000|2022-05-09 14:59:20|762.4|760|761.98|759.58|762.4|760|761.76|759.36|0
1652108370000|2022-05-09 14:59:30|762.19|759.79|761.55|759.15|762.19|759.79|761.13|758.73|0
1652108380000|2022-05-09 14:59:40|761.76|759.36|763.25|760.85|763.46|761.06|761.76|759.36|0
1652108390000|2022-05-09 14:59:50|763.57|761.17|763.67|761.27|763.67|761.27|763.25|760.85|0
1652108400000|2022-05-09 15:00:00|763.89|761.49|763.89|761.49|765.37|762.97|763.89|761.49|0
1652108410000|2022-05-09 15:00:10|765.16|762.76|765.59|763.19|765.59|763.19|765.16|762.76|0
1652108420000|2022-05-09 15:00:20|765.37|762.97|764.1|761.7|765.37|762.97|764.1|761.7|0
1652108430000|2022-05-09 15:00:30|764.95|762.55|762.82|760.42|764.95|762.55|762.61|760.21|0
1652108440000|2022-05-09 15:00:40|763.04|760.64|761.55|759.15|763.04|760.64|761.55|759.15|0
1652108450000|2022-05-09 15:00:50|761.76|759.36|761.13|758.73|761.76|759.36|761.13|758.73|0
1652108460000|2022-05-09 15:01:00|760.7|758.3|761.76|759.36|761.76|759.36|760.7|758.3|0
1652108470000|2022-05-09 15:01:10|762.19|759.79|762.19|759.79|762.19|759.79|761.76|759.36|0
1652108480000|2022-05-09 15:01:20|762.4|760|761.55|759.15|762.4|760|761.55|759.15|0
1652108490000|2022-05-09 15:01:30|761.76|759.36|760.7|758.3|761.76|759.36|760.07|757.67|0
1652108500000|2022-05-09 15:01:40|760.49|758.09|762.82|760.42|762.82|760.42|760.49|758.09|0
1652108510000|2022-05-09 15:01:50|762.72|760.32|762.61|760.21|763.04|760.64|762.61|760.21|0
1652108520000|2022-05-09 15:02:00|762.82|760.42|763.25|760.85|763.36|760.96|762.82|760.42|0
1652108530000|2022-05-09 15:02:10|763.46|761.06|763.67|761.27|763.67|761.27|763.46|761.06|0
1652108540000|2022-05-09 15:02:20|763.46|761.06|763.67|761.27|764.31|761.91|763.46|761.06|0
1652108550000|2022-05-09 15:02:30|764.1|761.7|764.31|761.91|764.31|761.91|763.67|761.27|0
1652108560000|2022-05-09 15:02:40|764.74|762.34|764.74|762.34|764.74|762.34|764.31|761.91|0
1652108570000|2022-05-09 15:02:50|764.95|762.55|765.37|762.97|765.37|762.97|764.95|762.55|0
1652108580000|2022-05-09 15:03:00|764.95|762.55|764.95|762.55|765.16|762.76|764.52|762.12|0
1652108590000|2022-05-09 15:03:10|765.16|762.76|764.95|762.55|765.16|762.76|764.95|762.55|0
1652108600000|2022-05-09 15:03:20|763.46|761.06|764.31|761.91|764.85|762.45|763.46|761.06|0
1652108610000|2022-05-09 15:03:30|764.52|762.12|763.36|760.96|764.52|762.12|763.25|760.85|0
1652108620000|2022-05-09 15:03:40|760.28|757.88|761.45|759.05|761.66|759.26|759.97|757.57|0
1652108630000|2022-05-09 15:03:50|761.77|759.37|763.56|761.16|763.56|761.16|761.77|759.37|0
1652108640000|2022-05-09 15:04:00|762.72|760.32|762.72|760.32|762.72|760.32|762.08|759.68|0
1652108650000|2022-05-09 15:04:10|762.93|760.53|762.5|760.1|763.14|760.74|762.5|760.1|0
1652108660000|2022-05-09 15:04:20|762.72|760.32|761.02|758.62|762.72|760.32|760.39|757.99|0
1652108670000|2022-05-09 15:04:30|761.45|759.05|761.56|759.16|762.29|759.89|761.45|759.05|0
1652108680000|2022-05-09 15:04:40|761.87|759.47|762.5|760.1|762.93|760.53|761.87|759.47|0
1652108690000|2022-05-09 15:04:50|762.08|759.68|762.72|760.32|762.72|760.32|761.66|759.26|0
1652108700000|2022-05-09 15:05:00|762.93|760.53|765.37|762.97|765.37|762.97|762.93|760.53|0
1652108710000|2022-05-09 15:05:10|765.68|763.28|767.59|765.19|767.59|765.19|765.68|763.28|0
1652108720000|2022-05-09 15:05:20|767.38|764.98|767.59|765.19|767.59|765.19|767.38|764.98|0
1652108730000|2022-05-09 15:05:30|768.23|765.83|768.02|765.62|768.23|765.83|768.02|765.62|0
1652108740000|2022-05-09 15:05:40|767.59|765.19|767.38|764.98|767.59|765.19|767.38|764.98|0
1652108750000|2022-05-09 15:05:50|767.59|765.19|767.59|765.19|767.59|765.19|767.38|764.98|0
1652108760000|2022-05-09 15:06:00|768.02|765.62|767.59|765.19|768.02|765.62|767.17|764.77|0
1652108770000|2022-05-09 15:06:10|767.8|765.4|767.17|764.77|768.02|765.62|766.95|764.55|0
1652108780000|2022-05-09 15:06:20|766.95|764.55|766.53|764.13|767.59|765.19|766.11|763.71|0
1652108790000|2022-05-09 15:06:30|767.91|765.51|768.44|766.04|768.44|766.04|767.59|765.19|0
1652108800000|2022-05-09 15:06:40|768.55|766.15|767.8|765.4|768.55|766.15|767.8|765.4|0
1652108810000|2022-05-09 15:06:50|767.59|765.19|768.23|765.83|768.23|765.83|767.59|765.19|0
1652108820000|2022-05-09 15:07:00|768.44|766.04|768.02|765.62|768.44|766.04|768.02|765.62|0
1652108830000|2022-05-09 15:07:10|767.17|764.77|766.53|764.13|767.7|765.3|766.53|764.13|0
1652108840000|2022-05-09 15:07:20|766.95|764.55|766.74|764.34|766.95|764.55|766.11|763.71|0
1652108850000|2022-05-09 15:07:30|766.85|764.45|765.89|763.49|766.85|764.45|765.68|763.28|0
1652108860000|2022-05-09 15:07:40|766.32|763.92|767.38|764.98|767.38|764.98|766.32|763.92|0
1652108870000|2022-05-09 15:07:50|766.95|764.55|766.32|763.92|766.95|764.55|765.89|763.49|0
1652108880000|2022-05-09 15:08:00|765.47|763.07|765.26|762.86|766.32|763.92|764.83|762.43|0
1652108890000|2022-05-09 15:08:10|765.89|763.49|767.38|764.98|767.38|764.98|765.89|763.49|0
1652108900000|2022-05-09 15:08:20|767.8|765.4|766.32|763.92|767.8|765.4|766.32|763.92|0
1652108910000|2022-05-09 15:08:30|766.53|764.13|765.89|763.49|766.53|764.13|765.68|763.28|0
1652108920000|2022-05-09 15:08:40|766.74|764.34|767.8|765.4|767.91|765.51|766.74|764.34|0
1652108930000|2022-05-09 15:08:50|767.17|764.77|766.53|764.13|767.59|765.19|766.53|764.13|0
1652108940000|2022-05-09 15:09:00|766|763.6|766.95|764.55|766.95|764.55|766|763.6|0
1652108950000|2022-05-09 15:09:10|765.79|763.39|766.74|764.34|766.74|764.34|765.79|763.39|0
1652108960000|2022-05-09 15:09:20|765.68|763.28|766.53|764.13|766.53|764.13|765.68|763.28|0
1652108970000|2022-05-09 15:09:30|766.32|763.92|765.89|763.49|766.32|763.92|765.04|762.64|0
1652108980000|2022-05-09 15:09:40|765.58|763.18|764.73|762.33|765.58|763.18|764.2|761.8|0
1652108990000|2022-05-09 15:09:50|763.88|761.48|763.56|761.16|763.88|761.48|763.56|761.16|0
1652109000000|2022-05-09 15:10:00|764.41|762.01|762.82|760.42|764.41|762.01|762.29|759.89|0
1652109010000|2022-05-09 15:10:10|762.5|760.1|760.39|757.99|762.5|760.1|760.39|757.99|0
1652109020000|2022-05-09 15:10:20|761.44|759.04|762.19|759.79|762.19|759.79|761.23|758.83|0
1652109030000|2022-05-09 15:10:30|762.5|760.1|761.66|759.26|762.71|760.31|761.66|759.26|0
1652109040000|2022-05-09 15:10:40|761.23|758.83|761.23|758.83|761.23|758.83|761.23|758.83|0
1652109050000|2022-05-09 15:10:50|759.86|757.46|760.6|758.2|760.6|758.2|759.86|757.46|0
1652109060000|2022-05-09 15:11:00|761.23|758.83|760.39|757.99|761.23|758.83|760.39|757.99|0
1652109070000|2022-05-09 15:11:10|759.54|757.14|761.23|758.83|761.23|758.83|759.54|757.14|0
1652109080000|2022-05-09 15:11:20|760.39|757.99|761.02|758.62|761.02|758.62|760.39|757.99|0
1652109090000|2022-05-09 15:11:30|760.71|758.31|760.6|758.2|761.02|758.62|760.6|758.2|0
1652109100000|2022-05-09 15:11:40|761.66|759.26|761.66|759.26|761.87|759.47|761.13|758.73|0
1652109110000|2022-05-09 15:11:50|761.44|759.04|760.92|758.52|761.44|759.04|760.92|758.52|0
1652109120000|2022-05-09 15:12:00|761.23|758.83|762.08|759.68|762.08|759.68|761.23|758.83|0
1652109130000|2022-05-09 15:12:10|761.98|759.58|762.29|759.89|762.71|760.31|761.98|759.58|0
1652109140000|2022-05-09 15:12:20|761.87|759.47|761.44|759.04|761.87|759.47|761.44|759.04|0
1652109150000|2022-05-09 15:12:30|760.81|758.41|759.44|757.04|760.92|758.52|759.44|757.04|0
1652109160000|2022-05-09 15:12:40|759.75|757.35|761.02|758.62|761.02|758.62|759.75|757.35|0
1652109170000|2022-05-09 15:12:50|761.13|758.73|761.66|759.26|761.66|759.26|761.13|758.73|0
1652109180000|2022-05-09 15:13:00|762.08|759.68|761.98|759.58|762.29|759.89|761.98|759.58|0
1652109190000|2022-05-09 15:13:10|762.29|759.89|763.46|761.06|763.46|761.06|762.08|759.68|0
1652109200000|2022-05-09 15:13:20|763.77|761.37|765.47|763.07|765.47|763.07|763.77|761.37|0
1652109210000|2022-05-09 15:13:30|766.1|763.7|765.68|763.28|766.1|763.7|765.26|762.86|0
1652109220000|2022-05-09 15:13:40|766.1|763.7|766.95|764.55|766.95|764.55|766.1|763.7|0
1652109230000|2022-05-09 15:13:50|767.16|764.76|767.8|765.4|767.8|765.4|766.74|764.34|0
1652109240000|2022-05-09 15:14:00|768.34|765.94|767.16|764.76|768.34|765.94|766.95|764.55|0
1652109250000|2022-05-09 15:14:10|767.59|765.19|765.37|762.97|767.59|765.19|765.37|762.97|0
1652109260000|2022-05-09 15:14:20|765.47|763.07|765.68|763.28|766.1|763.7|765.47|763.07|0
1652109270000|2022-05-09 15:14:30|765.47|763.07|766.32|763.92|766.43|764.03|765.47|763.07|0
1652109280000|2022-05-09 15:14:40|766.53|764.13|766.53|764.13|766.53|764.13|766.43|764.03|0
1652109290000|2022-05-09 15:14:50|766.74|764.34|765.47|763.07|766.74|764.34|765.37|762.97|0
1652109300000|2022-05-09 15:15:00|765.89|763.49|762.71|760.31|766.32|763.92|762.71|760.31|0
1652109310000|2022-05-09 15:15:10|762.92|760.52|762.92|760.52|763.77|761.37|762.92|760.52|0
1652109320000|2022-05-09 15:15:20|762.08|759.68|762.71|760.31|762.82|760.42|762.08|759.68|0
1652109330000|2022-05-09 15:15:30|762.92|760.52|762.5|760.1|762.92|760.52|762.5|760.1|0
1652109340000|2022-05-09 15:15:40|761.65|759.25|761.23|758.83|761.87|759.47|761.02|758.62|0
1652109350000|2022-05-09 15:15:50|761.02|758.62|762.4|760|762.4|760|761.02|758.62|0
1652109360000|2022-05-09 15:16:00|761.44|759.04|759.12|756.72|761.44|759.04|759.12|756.72|0
1652109370000|2022-05-09 15:16:10|759.33|756.93|758.91|756.51|759.33|756.93|758.91|756.51|0
1652109380000|2022-05-09 15:16:20|759.12|756.72|759.54|757.14|759.54|757.14|759.12|756.72|0
1652109390000|2022-05-09 15:16:30|759.44|757.04|760.39|757.99|760.39|757.99|759.33|756.93|0
1652109400000|2022-05-09 15:16:40|760.6|758.2|761.02|758.62|761.44|759.04|760.6|758.2|0
1652109410000|2022-05-09 15:16:50|760.6|758.2|761.87|759.47|761.87|759.47|760.6|758.2|0
1652109420000|2022-05-09 15:17:00|761.65|759.25|761.87|759.47|761.87|759.47|761.44|759.04|0
1652109430000|2022-05-09 15:17:10|762.19|759.79|762.5|760.1|762.71|760.31|762.19|759.79|0
1652109440000|2022-05-09 15:17:20|762.92|760.52|763.14|760.74|763.14|760.74|762.92|760.52|0
1652109450000|2022-05-09 15:17:30|763.35|760.95|763.03|760.63|763.77|761.37|762.92|760.52|0
1652109460000|2022-05-09 15:17:40|762.5|760.1|761.65|759.25|762.5|760.1|761.55|759.15|0
1652109470000|2022-05-09 15:17:50|761.87|759.47|762.71|760.31|763.14|760.74|761.87|759.47|0
1652109480000|2022-05-09 15:18:00|762.4|760|762.71|760.31|763.46|761.06|762.4|760|0
1652109490000|2022-05-09 15:18:10|763.77|761.37|763.98|761.58|763.98|761.58|763.56|761.16|0
1652109500000|2022-05-09 15:18:20|763.56|761.16|763.56|761.16|764.3|761.9|763.56|761.16|0
1652109510000|2022-05-09 15:18:30|763.77|761.37|763.14|760.74|763.77|761.37|763.14|760.74|0
1652109520000|2022-05-09 15:18:40|763.67|761.27|762.92|760.52|763.67|761.27|762.92|760.52|0
1652109530000|2022-05-09 15:18:50|762.71|760.31|762.92|760.52|763.14|760.74|762.5|760.1|0
1652109540000|2022-05-09 15:19:00|763.98|761.58|764.19|761.79|764.62|762.22|763.98|761.58|0
1652109550000|2022-05-09 15:19:10|763.46|761.06|763.14|760.74|763.46|761.06|762.71|760.31|0
1652109560000|2022-05-09 15:19:20|763.56|761.16|764.73|762.33|764.73|762.33|763.56|761.16|0
1652109570000|2022-05-09 15:19:30|765.36|762.96|764.62|762.22|765.36|762.96|764.41|762.01|0
1652109580000|2022-05-09 15:19:40|764.73|762.33|764.83|762.43|764.83|762.43|764.62|762.22|0
1652109590000|2022-05-09 15:19:50|764.94|762.54|763.77|761.37|764.94|762.54|763.56|761.16|0
1652109600000|2022-05-09 15:20:00|763.98|761.58|764.83|762.43|765.04|762.64|763.98|761.58|0
1652109610000|2022-05-09 15:20:10|764.94|762.54|765.04|762.64|765.25|762.85|764.83|762.43|0
1652109620000|2022-05-09 15:20:20|765.25|762.85|766.31|763.91|766.31|763.91|765.25|762.85|0
1652109630000|2022-05-09 15:20:30|766.53|764.13|766.1|763.7|766.53|764.13|766.1|763.7|0
1652109640000|2022-05-09 15:20:40|766.31|763.91|765.25|762.85|766.31|763.91|765.25|762.85|0
1652109650000|2022-05-09 15:20:50|765.89|763.49|765.47|763.07|765.89|763.49|765.36|762.96|0
1652109660000|2022-05-09 15:21:00|766.31|763.91|766.53|764.13|766.74|764.34|766.31|763.91|0
1652109670000|2022-05-09 15:21:10|766.1|763.7|765.89|763.49|766.1|763.7|765.36|762.96|0
1652109680000|2022-05-09 15:21:20|765.68|763.28|765.36|762.96|765.68|763.28|765.25|762.85|0
1652109690000|2022-05-09 15:21:30|765.47|763.07|766.21|763.81|766.53|764.13|765.47|763.07|0
1652109700000|2022-05-09 15:21:40|766.1|763.7|765.58|763.18|766.1|763.7|765.58|763.18|0
1652109710000|2022-05-09 15:21:50|765.89|763.49|766.53|764.13|766.53|764.13|765.79|763.39|0
1652109720000|2022-05-09 15:22:00|767.16|764.76|768.01|765.61|768.01|765.61|766.74|764.34|0
1652109730000|2022-05-09 15:22:10|768.22|765.82|767.8|765.4|768.22|765.82|767.8|765.4|0
1652109740000|2022-05-09 15:22:20|767.91|765.51|768.44|766.04|768.44|766.04|767.91|765.51|0
1652109750000|2022-05-09 15:22:30|768.22|765.82|768.44|766.04|768.44|766.04|768.12|765.72|0
1652109760000|2022-05-09 15:22:40|768.01|765.61|768.01|765.61|768.22|765.82|768.01|765.61|0
1652109770000|2022-05-09 15:22:50|767.59|765.19|767.37|764.97|767.59|765.19|767.37|764.97|0
1652109780000|2022-05-09 15:23:00|767.8|765.4|767.8|765.4|768.22|765.82|767.8|765.4|0
1652109790000|2022-05-09 15:23:10|768.22|765.82|768.44|766.04|768.44|766.04|767.8|765.4|0
1652109800000|2022-05-09 15:23:20|768.22|765.82|768.01|765.61|768.22|765.82|768.01|765.61|0
1652109810000|2022-05-09 15:23:30|767.59|765.19|768.86|766.46|768.86|766.46|767.59|765.19|0
1652109820000|2022-05-09 15:23:40|770.35|767.95|769.29|766.89|770.35|767.95|769.29|766.89|0
1652109830000|2022-05-09 15:23:50|768.01|765.61|769.07|766.67|769.07|766.67|768.01|765.61|0
1652109840000|2022-05-09 15:24:00|769.5|767.1|768.86|766.46|769.5|767.1|768.86|766.46|0
1652109850000|2022-05-09 15:24:10|768.44|766.04|768.22|765.82|769.07|766.67|768.22|765.82|0
1652109860000|2022-05-09 15:24:20|767.91|765.51|769.5|767.1|769.5|767.1|767.91|765.51|0
1652109870000|2022-05-09 15:24:30|769.71|767.31|769.29|766.89|769.71|767.31|768.86|766.46|0
1652109880000|2022-05-09 15:24:40|768.76|766.36|767.59|765.19|768.76|766.36|767.59|765.19|0
1652109890000|2022-05-09 15:24:50|768.22|765.82|768.65|766.25|768.65|766.25|768.01|765.61|0
1652109900000|2022-05-09 15:25:00|769.07|766.67|769.92|767.52|770.56|768.16|769.07|766.67|0
1652109910000|2022-05-09 15:25:10|769.29|766.89|769.5|767.1|769.5|767.1|768.44|766.04|0
1652109920000|2022-05-09 15:25:20|769.29|766.89|768.97|766.57|769.29|766.89|768.97|766.57|0
1652109930000|2022-05-09 15:25:30|769.92|767.52|770.35|767.95|770.35|767.95|769.71|767.31|0
1652109940000|2022-05-09 15:25:40|770.14|767.74|770.56|768.16|770.77|768.37|770.14|767.74|0
1652109950000|2022-05-09 15:25:50|770.67|768.27|769.92|767.52|770.67|768.27|769.92|767.52|0
1652109960000|2022-05-09 15:26:00|770.46|768.06|771.41|769.01|771.62|769.22|770.46|768.06|0
1652109970000|2022-05-09 15:26:10|771.62|769.22|771.84|769.44|771.84|769.44|771.62|769.22|0
1652109980000|2022-05-09 15:26:20|772.37|769.97|772.05|769.65|772.48|770.08|772.05|769.65|0
1652109990000|2022-05-09 15:26:30|772.26|769.86|771.41|769.01|772.47|770.07|771.41|769.01|0
1652110000000|2022-05-09 15:26:40|771.95|769.55|771.73|769.33|771.95|769.55|771.62|769.22|0
1652110010000|2022-05-09 15:26:50|771.41|769.01|770.14|767.74|771.41|769.01|770.14|767.74|0
1652110020000|2022-05-09 15:27:00|770.77|768.37|769.71|767.31|770.99|768.59|769.71|767.31|0
1652110030000|2022-05-09 15:27:10|769.92|767.52|770.56|768.16|770.56|768.16|769.92|767.52|0
1652110040000|2022-05-09 15:27:20|770.77|768.37|770.77|768.37|770.77|768.37|770.35|767.95|0
1652110050000|2022-05-09 15:27:30|769.92|767.52|770.56|768.16|770.56|768.16|769.92|767.52|0
1652110060000|2022-05-09 15:27:40|770.77|768.37|771.2|768.8|771.41|769.01|770.77|768.37|0
1652110070000|2022-05-09 15:27:50|771.62|769.22|771.41|769.01|771.62|769.22|771.41|769.01|0
1652110080000|2022-05-09 15:28:00|772.26|769.86|772.69|770.29|772.69|770.29|772.05|769.65|0
1652110090000|2022-05-09 15:28:10|772.47|770.07|772.9|770.5|772.9|770.5|772.47|770.07|0
1652110100000|2022-05-09 15:28:20|773.33|770.93|770.77|768.37|773.33|770.93|770.77|768.37|0
1652110110000|2022-05-09 15:28:30|771.2|768.8|769.92|767.52|771.2|768.8|769.92|767.52|0
1652110120000|2022-05-09 15:28:40|770.03|767.63|770.67|768.27|770.67|768.27|770.03|767.63|0
1652110130000|2022-05-09 15:28:50|769.92|767.52|768.86|766.46|769.92|767.52|768.86|766.46|0
1652110140000|2022-05-09 15:29:00|768.65|766.25|768.86|766.46|768.86|766.46|768.65|766.25|0
1652110150000|2022-05-09 15:29:10|769.07|766.67|771.2|768.8|771.2|768.8|769.07|766.67|0
1652110160000|2022-05-09 15:29:20|770.99|768.59|770.77|768.37|771.2|768.8|770.77|768.37|0
1652110170000|2022-05-09 15:29:30|770.56|768.16|771.84|769.44|771.84|769.44|770.56|768.16|0
1652110180000|2022-05-09 15:29:40|771.41|769.01|772.47|770.07|772.47|770.07|771.41|769.01|0
1652110190000|2022-05-09 15:29:50|772.05|769.65|772.26|769.86|772.47|770.07|772.05|769.65|0
1652110200000|2022-05-09 15:30:00|772.47|770.07|772.05|769.65|772.47|770.07|772.05|769.65|0
1652110210000|2022-05-09 15:30:10|772.47|770.07|773.11|770.71|773.11|770.71|772.47|770.07|0
1652110220000|2022-05-09 15:30:20|773.33|770.93|774.82|772.42|774.82|772.42|773.33|770.93|0
1652110230000|2022-05-09 15:30:30|774.93|772.53|775.03|772.63|775.03|772.63|774.93|772.53|0
1652110240000|2022-05-09 15:30:40|774.6|772.2|775.24|772.84|775.24|772.84|774.6|772.2|0
1652110250000|2022-05-09 15:30:50|775.03|772.63|775.57|773.17|775.57|773.17|774.82|772.42|0
1652110260000|2022-05-09 15:31:00|775.46|773.06|775.24|772.84|775.88|773.48|775.24|772.84|0
1652110270000|2022-05-09 15:31:10|775.03|772.63|774.82|772.42|775.03|772.63|774.82|772.42|0
1652110280000|2022-05-09 15:31:20|775.14|772.74|774.82|772.42|775.14|772.74|774.82|772.42|0
1652110290000|2022-05-09 15:31:30|774.6|772.2|775.67|773.27|775.67|773.27|774.6|772.2|0
1652110300000|2022-05-09 15:31:40|775.46|773.06|775.46|773.06|775.46|773.06|775.24|772.84|0
1652110310000|2022-05-09 15:31:50|775.67|773.27|775.67|773.27|775.78|773.38|775.46|773.06|0
1652110320000|2022-05-09 15:32:00|774.74|772.34|776.72|774.32|776.72|774.32|774.74|772.34|0
1652110330000|2022-05-09 15:32:10|776.39|773.99|777.03|774.63|777.03|774.63|776.39|773.99|0
1652110340000|2022-05-09 15:32:20|775.97|773.57|776.18|773.78|776.39|773.99|775.97|773.57|0
1652110350000|2022-05-09 15:32:30|776.82|774.42|777.25|774.85|777.25|774.85|776.82|774.42|0
1652110360000|2022-05-09 15:32:40|777.46|775.06|778.1|775.7|778.1|775.7|777.46|775.06|0
1652110370000|2022-05-09 15:32:50|778.31|775.91|777.03|774.63|778.31|775.91|776.61|774.21|0
1652110380000|2022-05-09 15:33:00|777.67|775.27|779.38|776.98|779.59|777.19|777.67|775.27|0
1652110390000|2022-05-09 15:33:10|779.16|776.76|777.89|775.49|779.16|776.76|777.89|775.49|0
1652110400000|2022-05-09 15:33:20|776.82|774.42|775.54|773.14|776.82|774.42|775.54|773.14|0
1652110410000|2022-05-09 15:33:30|774.9|772.5|774.69|772.29|775.33|772.93|774.48|772.08|0
1652110420000|2022-05-09 15:33:40|774.9|772.5|774.48|772.08|775.33|772.93|774.48|772.08|0
1652110430000|2022-05-09 15:33:50|773.63|771.23|774.05|771.65|774.05|771.65|773.63|771.23|0
1652110440000|2022-05-09 15:34:00|773.63|771.23|773.2|770.8|773.84|771.44|773.2|770.8|0
1652110450000|2022-05-09 15:34:10|772.35|769.95|772.14|769.74|772.35|769.95|771.71|769.31|0
1652110460000|2022-05-09 15:34:20|772.56|770.16|771.5|769.1|772.56|770.16|771.5|769.1|0
1652110470000|2022-05-09 15:34:30|771.93|769.53|771.08|768.68|772.35|769.95|771.08|768.68|0
1652110480000|2022-05-09 15:34:40|770.86|768.46|770.44|768.04|771.29|768.89|770.44|768.04|0
1652110490000|2022-05-09 15:34:50|770.65|768.25|771.29|768.89|771.5|769.1|770.65|768.25|0
1652110500000|2022-05-09 15:35:00|771.08|768.68|768.53|766.13|771.08|768.68|768.53|766.13|0
1652110510000|2022-05-09 15:35:10|769.8|767.4|768.95|766.55|769.8|767.4|768.95|766.55|0
1652110520000|2022-05-09 15:35:20|769.17|766.77|770.02|767.62|770.44|768.04|769.17|766.77|0
1652110530000|2022-05-09 15:35:30|770.65|768.25|769.17|766.77|770.65|768.25|769.17|766.77|0
1652110540000|2022-05-09 15:35:40|768.74|766.34|769.91|767.51|769.91|767.51|768.53|766.13|0
1652110550000|2022-05-09 15:35:50|770.02|767.62|771.08|768.68|771.5|769.1|770.02|767.62|0
1652110560000|2022-05-09 15:36:00|771.29|768.89|771.29|768.89|771.29|768.89|771.08|768.68|0
1652110570000|2022-05-09 15:36:10|771.08|768.68|769.7|767.3|771.08|768.68|769.59|767.19|0
1652110580000|2022-05-09 15:36:20|769.59|767.19|770.44|768.04|770.65|768.25|769.59|767.19|0
1652110590000|2022-05-09 15:36:30|770.23|767.83|770.23|767.83|770.23|767.83|770.02|767.62|0
1652110600000|2022-05-09 15:36:40|770.44|768.04|770.86|768.46|770.86|768.46|770.02|767.62|0
1652110610000|2022-05-09 15:36:50|771.29|768.89|771.5|769.1|771.5|769.1|771.29|768.89|0
1652110620000|2022-05-09 15:37:00|771.71|769.31|770.86|768.46|771.71|769.31|770.86|768.46|0
1652110630000|2022-05-09 15:37:10|771.29|768.89|771.29|768.89|771.29|768.89|770.86|768.46|0
1652110640000|2022-05-09 15:37:20|771.08|768.68|771.5|769.1|771.71|769.31|771.08|768.68|0
1652110650000|2022-05-09 15:37:30|771.93|769.53|772.56|770.16|772.78|770.38|771.93|769.53|0
1652110660000|2022-05-09 15:37:40|771.5|769.1|771.93|769.53|771.93|769.53|771.08|768.68|0
1652110670000|2022-05-09 15:37:50|771.29|768.89|771.5|769.1|771.5|769.1|771.29|768.89|0
1652110680000|2022-05-09 15:38:00|770.44|768.04|770.76|768.36|770.76|768.36|770.44|768.04|0
1652110690000|2022-05-09 15:38:10|770.23|767.83|769.17|766.77|770.23|767.83|769.17|766.77|0
1652110700000|2022-05-09 15:38:20|769.59|767.19|768.53|766.13|769.59|767.19|768.53|766.13|0
1652110710000|2022-05-09 15:38:30|768.74|766.34|767.26|764.86|768.74|766.34|767.26|764.86|0
1652110720000|2022-05-09 15:38:40|767.47|765.07|767.47|765.07|768.32|765.92|767.47|765.07|0
1652110730000|2022-05-09 15:38:50|767.05|764.65|765.35|762.95|767.05|764.65|765.35|762.95|0
1652110740000|2022-05-09 15:39:00|764.93|762.53|765.56|763.16|765.77|763.37|764.93|762.53|0
1652110750000|2022-05-09 15:39:10|764.93|762.53|763.87|761.47|764.93|762.53|763.45|761.05|0
1652110760000|2022-05-09 15:39:20|762.18|759.78|762.6|760.2|762.6|760.2|761.97|759.57|0
1652110770000|2022-05-09 15:39:30|763.02|760.62|761.33|758.93|763.02|760.62|761.33|758.93|0
1652110780000|2022-05-09 15:39:40|761.97|759.57|761.97|759.57|762.39|759.99|761.97|759.57|0
1652110790000|2022-05-09 15:39:50|761.54|759.14|761.97|759.57|762.6|760.2|761.54|759.14|0
1652110800000|2022-05-09 15:40:00|760.7|758.3|761.12|758.72|761.54|759.14|760.7|758.3|0
1652110810000|2022-05-09 15:40:10|761.33|758.93|760.91|758.51|761.76|759.36|760.91|758.51|0
1652110820000|2022-05-09 15:40:20|761.76|759.36|762.6|760.2|762.6|760.2|761.76|759.36|0
1652110830000|2022-05-09 15:40:30|763.24|760.84|764.08|761.68|764.08|761.68|763.24|760.84|0
1652110840000|2022-05-09 15:40:40|764.29|761.89|764.4|762|764.61|762.21|764.08|761.68|0
1652110850000|2022-05-09 15:40:50|764.72|762.32|764.08|761.68|765.14|762.74|764.08|761.68|0
1652110860000|2022-05-09 15:41:00|763.87|761.47|764.08|761.68|764.5|762.1|763.87|761.47|0
1652110870000|2022-05-09 15:41:10|763.87|761.47|763.87|761.47|764.29|761.89|763.87|761.47|0
1652110880000|2022-05-09 15:41:20|764.4|762|761.97|759.57|764.4|762|761.97|759.57|0
1652110890000|2022-05-09 15:41:30|762.6|760.2|760.7|758.3|762.6|760.2|760.7|758.3|0
1652110900000|2022-05-09 15:41:40|760.91|758.51|759.64|757.24|760.91|758.51|759.64|757.24|0
1652110920000|2022-05-09 15:42:00|759.43|757.03|759.85|757.45|759.85|757.45|759.43|757.03|0
1652110930000|2022-05-09 15:42:10|759.54|757.14|760.07|757.67|760.07|757.67|759.43|757.03|0
1652110940000|2022-05-09 15:42:20|759.85|757.45|760.28|757.88|760.28|757.88|759.64|757.24|0
1652110950000|2022-05-09 15:42:30|761.12|758.72|759.64|757.24|761.12|758.72|759.64|757.24|0
1652110960000|2022-05-09 15:42:40|759.85|757.45|759.64|757.24|759.85|757.45|759.64|757.24|0
1652110970000|2022-05-09 15:42:50|759.43|757.03|758.17|755.77|759.43|757.03|758.17|755.77|0
1652110980000|2022-05-09 15:43:00|758.59|756.19|759.64|757.24|759.85|757.45|758.59|756.19|0
1652110990000|2022-05-09 15:43:10|758.38|755.98|756.17|753.77|758.38|755.98|756.06|753.66|0
1652111000000|2022-05-09 15:43:20|756.9|754.5|756.69|754.29|757.32|754.92|756.69|754.29|0
1652111010000|2022-05-09 15:43:30|756.9|754.5|757.74|755.34|757.74|755.34|756.9|754.5|0
1652111020000|2022-05-09 15:43:40|757.96|755.56|758.38|755.98|758.59|756.19|757.96|755.56|0
1652111030000|2022-05-09 15:43:50|758.59|756.19|759.64|757.24|759.64|757.24|757.96|755.56|0
1652111040000|2022-05-09 15:44:00|761.02|758.62|761.02|758.62|761.02|758.62|760.81|758.41|0
1652111050000|2022-05-09 15:44:10|761.54|759.14|761.75|759.35|761.75|759.35|761.12|758.72|0
1652111060000|2022-05-09 15:44:20|761.97|759.57|761.54|759.14|762.18|759.78|761.54|759.14|0
1652111070000|2022-05-09 15:44:30|761.75|759.35|761.97|759.57|761.97|759.57|761.75|759.35|0
1652111080000|2022-05-09 15:44:40|760.49|758.09|760.7|758.3|761.12|758.72|760.49|758.09|0
1652111090000|2022-05-09 15:44:50|760.91|758.51|760.91|758.51|761.33|758.93|760.91|758.51|0
1652111100000|2022-05-09 15:45:00|761.54|759.14|761.12|758.72|761.75|759.35|761.12|758.72|0
1652111110000|2022-05-09 15:45:10|761.54|759.14|762.18|759.78|762.18|759.78|761.54|759.14|0
1652111120000|2022-05-09 15:45:20|762.39|759.99|763.02|760.62|763.02|760.62|762.39|759.99|0
1652111130000|2022-05-09 15:45:30|762.81|760.41|762.18|759.78|762.81|760.41|762.18|759.78|0
1652111140000|2022-05-09 15:45:40|762.08|759.68|761.33|758.93|762.08|759.68|761.33|758.93|0
1652111150000|2022-05-09 15:45:50|761.97|759.57|758.89|756.49|761.97|759.57|758.89|756.49|0
1652111160000|2022-05-09 15:46:00|758.05|755.65|759.32|756.92|759.32|756.92|757.63|755.23|0
1652111170000|2022-05-09 15:46:10|760.16|757.76|759.53|757.13|760.16|757.76|759.53|757.13|0
1652111180000|2022-05-09 15:46:20|759.74|757.34|759.1|756.7|760.16|757.76|759.1|756.7|0
1652111190000|2022-05-09 15:46:30|759.32|756.92|759.21|756.81|759.74|757.34|759.21|756.81|0
1652111200000|2022-05-09 15:46:40|759.95|757.55|760.8|758.4|760.8|758.4|759.95|757.55|0
1652111210000|2022-05-09 15:46:50|759.95|757.55|758.89|756.49|759.95|757.55|758.89|756.49|0
1652111220000|2022-05-09 15:47:00|758.68|756.28|758.47|756.07|758.68|756.28|756.78|754.38|0
1652111230000|2022-05-09 15:47:10|758.89|756.49|759.74|757.34|759.74|757.34|758.79|756.39|0
1652111240000|2022-05-09 15:47:20|760.8|758.4|761.22|758.82|761.22|758.82|760.8|758.4|0
1652111250000|2022-05-09 15:47:30|760.91|758.51|759.85|757.45|760.91|758.51|759.74|757.34|0
1652111260000|2022-05-09 15:47:40|759.53|757.13|759.32|756.92|760.06|757.66|759.32|756.92|0
1652111270000|2022-05-09 15:47:50|759.85|757.45|760.37|757.97|760.37|757.97|759.85|757.45|0
1652111280000|2022-05-09 15:48:00|761.01|758.61|760.37|757.97|761.01|758.61|760.37|757.97|0
1652111290000|2022-05-09 15:48:10|759.32|756.92|760.27|757.87|760.27|757.87|759.32|756.92|0
1652111300000|2022-05-09 15:48:20|760.37|757.97|759.32|756.92|760.37|757.97|759.32|756.92|0
1652111310000|2022-05-09 15:48:30|758.05|755.65|759.1|756.7|759.1|756.7|758.05|755.65|0
1652111320000|2022-05-09 15:48:40|760.16|757.76|760.37|757.97|760.37|757.97|760.16|757.76|0
1652111330000|2022-05-09 15:48:50|760.58|758.18|760.91|758.51|760.91|758.51|760.16|757.76|0
1652111340000|2022-05-09 15:49:00|761.64|759.24|761.43|759.03|761.64|759.24|761.33|758.93|0
1652111350000|2022-05-09 15:49:10|761.64|759.24|762.49|760.09|762.49|760.09|761.64|759.24|0
1652111360000|2022-05-09 15:49:20|762.28|759.88|762.7|760.3|762.7|760.3|762.07|759.67|0
1652111370000|2022-05-09 15:49:30|762.91|760.51|762.81|760.41|762.91|760.51|762.81|760.41|0
1652111380000|2022-05-09 15:49:40|762.91|760.51|762.49|760.09|762.91|760.51|762.07|759.67|0
1652111390000|2022-05-09 15:49:50|761.64|759.24|761.64|759.24|761.85|759.45|761.12|758.72|0
1652111400000|2022-05-09 15:50:00|761.43|759.03|759.21|756.81|761.43|759.03|759.1|756.7|0
1652111410000|2022-05-09 15:50:10|760.37|757.97|761.33|758.93|761.33|758.93|760.37|757.97|0
1652111420000|2022-05-09 15:50:20|761.43|759.03|759.53|757.13|761.43|759.03|759.53|757.13|0
1652111430000|2022-05-09 15:50:30|759.95|757.55|759.32|756.92|759.95|757.55|759.32|756.92|0
1652111440000|2022-05-09 15:50:40|759.53|757.13|757.2|754.8|759.53|757.13|757.2|754.8|0
1652111450000|2022-05-09 15:50:50|755.72|753.32|755.3|752.9|755.72|753.32|755.09|752.69|0
1652111460000|2022-05-09 15:51:00|755.09|752.69|754.25|751.85|755.09|752.69|754.25|751.85|0
1652111470000|2022-05-09 15:51:10|754.67|752.27|754.46|752.06|754.67|752.27|754.25|751.85|0
1652111480000|2022-05-09 15:51:20|754.88|752.48|754.46|752.06|754.88|752.48|754.04|751.64|0
1652111490000|2022-05-09 15:51:30|754.67|752.27|754.25|751.85|754.67|752.27|754.25|751.85|0
1652111500000|2022-05-09 15:51:40|754.46|752.06|754.46|752.06|754.46|752.06|754.46|752.06|0
1652111510000|2022-05-09 15:51:50|754.25|751.85|754.46|752.06|754.88|752.48|754.25|751.85|0
1652111520000|2022-05-09 15:52:00|755.72|753.32|757.62|755.22|757.62|755.22|755.72|753.32|0
1652111530000|2022-05-09 15:52:10|755.72|753.32|755.62|753.22|755.72|753.32|755.62|753.22|0
1652111540000|2022-05-09 15:52:20|755.72|753.32|754.67|752.27|755.72|753.32|754.67|752.27|0
1652111550000|2022-05-09 15:52:30|754.46|752.06|754.04|751.64|754.46|752.06|754.04|751.64|0
1652111560000|2022-05-09 15:52:40|754.25|751.85|754.67|752.27|754.67|752.27|754.25|751.85|0
1652111570000|2022-05-09 15:52:50|754.25|751.85|754.46|752.06|754.67|752.27|754.25|751.85|0
1652111580000|2022-05-09 15:53:00|754.67|752.27|754.88|752.48|754.88|752.48|754.25|751.85|0
1652111590000|2022-05-09 15:53:10|754.25|751.85|754.67|752.27|754.67|752.27|754.25|751.85|0
1652111600000|2022-05-09 15:53:20|754.46|752.06|755.3|752.9|755.51|753.11|754.46|752.06|0
1652111610000|2022-05-09 15:53:30|755.2|752.8|755.51|753.11|755.51|753.11|755.09|752.69|0
1652111620000|2022-05-09 15:53:40|755.72|753.32|756.36|753.96|757.2|754.8|755.72|753.32|0
1652111630000|2022-05-09 15:53:50|756.78|754.38|758.05|755.65|758.05|755.65|756.78|754.38|0
1652111640000|2022-05-09 15:54:00|757.84|755.44|757.62|755.22|758.05|755.65|756.99|754.59|0
1652111650000|2022-05-09 15:54:10|758.16|755.76|756.36|753.96|758.16|755.76|756.36|753.96|0
1652111660000|2022-05-09 15:54:20|757.2|754.8|756.57|754.17|757.2|754.8|756.04|753.64|0
1652111670000|2022-05-09 15:54:30|755.09|752.69|755.72|753.32|755.72|753.32|754.78|752.38|0
1652111680000|2022-05-09 15:54:40|755.51|753.11|755.3|752.9|755.51|753.11|754.57|752.17|0
1652111690000|2022-05-09 15:54:50|755.09|752.69|755.3|752.9|755.3|752.9|755.09|752.69|0
1652111700000|2022-05-09 15:55:00|754.67|752.27|757.62|755.22|757.62|755.22|754.67|752.27|0
1652111710000|2022-05-09 15:55:10|757.2|754.8|757.41|755.01|757.41|755.01|756.99|754.59|0
1652111720000|2022-05-09 15:55:20|757.2|754.8|756.99|754.59|757.2|754.8|756.57|754.17|0
1652111730000|2022-05-09 15:55:30|757.62|755.22|756.78|754.38|758.16|755.76|756.15|753.75|0
1652111740000|2022-05-09 15:55:40|756.36|753.96|756.15|753.75|756.36|753.96|756.15|753.75|0
1652111750000|2022-05-09 15:55:50|755.93|753.53|754.88|752.48|755.93|753.53|754.88|752.48|0
1652111760000|2022-05-09 15:56:00|754.04|751.64|754.25|751.85|754.25|751.85|754.04|751.64|0
1652111770000|2022-05-09 15:56:10|754.36|751.96|754.46|752.06|754.46|752.06|754.04|751.64|0
1652111780000|2022-05-09 15:56:20|754.04|751.64|754.46|752.06|754.46|752.06|754.04|751.64|0
1652111790000|2022-05-09 15:56:30|754.25|751.85|754.04|751.64|754.25|751.85|754.04|751.64|0
1652111800000|2022-05-09 15:56:40|754.25|751.85|754.88|752.48|754.88|752.48|754.25|751.85|0
1652111810000|2022-05-09 15:56:50|754.25|751.85|754.04|751.64|754.46|752.06|754.04|751.64|0
1652111820000|2022-05-09 15:57:00|754.25|751.85|755.51|753.11|755.51|753.11|754.25|751.85|0
1652111830000|2022-05-09 15:57:10|756.36|753.96|756.78|754.38|756.78|754.38|755.93|753.53|0
1652111840000|2022-05-09 15:57:20|756.36|753.96|756.89|754.49|756.89|754.49|756.36|753.96|0
1652111850000|2022-05-09 15:57:30|756.14|753.74|755.3|752.9|756.14|753.74|755.3|752.9|0
1652111860000|2022-05-09 15:57:40|754.57|752.17|754.46|752.06|754.57|752.17|754.46|752.06|0
1652111870000|2022-05-09 15:57:50|754.25|751.85|754.04|751.64|754.25|751.85|754.04|751.64|0
1652111880000|2022-05-09 15:58:00|752.35|749.95|752.35|749.95|752.77|750.37|752.35|749.95|0
1652111890000|2022-05-09 15:58:10|752.77|750.37|753.19|750.79|753.19|750.79|752.77|750.37|0
1652111900000|2022-05-09 15:58:20|753.4|751|754.25|751.85|754.25|751.85|753.3|750.9|0
1652111910000|2022-05-09 15:58:30|755.51|753.11|756.04|753.64|756.04|753.64|754.88|752.48|0
1652111920000|2022-05-09 15:58:40|756.36|753.96|758.05|755.65|758.26|755.86|756.36|753.96|0
1652111930000|2022-05-09 15:58:50|757.83|755.43|758.89|756.49|758.89|756.49|757.41|755.01|0
1652111940000|2022-05-09 15:59:00|759.31|756.91|759.31|756.91|759.74|757.34|759.31|756.91|0
1652111950000|2022-05-09 15:59:10|758.89|756.49|758.26|755.86|758.89|756.49|758.26|755.86|0
1652111960000|2022-05-09 15:59:20|758.68|756.28|757.52|755.12|758.68|756.28|757.52|755.12|0
1652111970000|2022-05-09 15:59:30|757.73|755.33|758.26|755.86|758.26|755.86|757.62|755.22|0
1652111980000|2022-05-09 15:59:40|758.05|755.65|757.41|755.01|758.05|755.65|757.41|755.01|0
1652111990000|2022-05-09 15:59:50|757.2|754.8|757.41|755.01|757.41|755.01|757.1|754.7|0
1652112000000|2022-05-09 16:00:00|757.2|754.8|757.62|755.22|757.83|755.43|757.2|754.8|0
1652112010000|2022-05-09 16:00:10|758.26|755.86|758.68|756.28|758.89|756.49|758.26|755.86|0
1652112020000|2022-05-09 16:00:20|758.37|755.97|759.31|756.91|759.52|757.12|758.37|755.97|0
1652112030000|2022-05-09 16:00:30|758.68|756.28|759.1|756.7|759.1|756.7|758.68|756.28|0
1652112040000|2022-05-09 16:00:40|759.31|756.91|759.52|757.12|759.74|757.34|759.31|756.91|0
1652112050000|2022-05-09 16:00:50|759.1|756.7|761.22|758.82|761.54|759.14|759.1|756.7|0
1652112060000|2022-05-09 16:01:00|761.64|759.24|761.96|759.56|761.96|759.56|761.43|759.03|0
1652112070000|2022-05-09 16:01:10|762.49|760.09|762.91|760.51|763.55|761.15|762.49|760.09|0
1652112080000|2022-05-09 16:01:20|763.12|760.72|763.34|760.94|763.34|760.94|762.7|760.3|0
1652112090000|2022-05-09 16:01:30|762.91|760.51|762.91|760.51|763.12|760.72|762.7|760.3|0
1652112100000|2022-05-09 16:01:40|763.34|760.94|763.55|761.15|763.55|761.15|763.34|760.94|0
1652112110000|2022-05-09 16:01:50|763.76|761.36|764.18|761.78|764.18|761.78|763.76|761.36|0
1652112120000|2022-05-09 16:02:00|763.97|761.57|764.82|762.42|764.82|762.42|763.97|761.57|0
1652112130000|2022-05-09 16:02:10|765.67|763.27|765.67|763.27|765.88|763.48|765.67|763.27|0
1652112140000|2022-05-09 16:02:20|765.35|762.95|763.45|761.05|765.35|762.95|763.45|761.05|0
1652112150000|2022-05-09 16:02:30|762.91|760.51|763.33|760.93|763.33|760.93|762.28|759.88|0
1652112160000|2022-05-09 16:02:40|763.55|761.15|764.61|762.21|764.61|762.21|763.55|761.15|0
1652112170000|2022-05-09 16:02:50|764.18|761.78|765.46|763.06|766.3|763.9|764.18|761.78|0
1652112180000|2022-05-09 16:03:00|764.61|762.21|765.46|763.06|765.46|763.06|763.97|761.57|0
1652112190000|2022-05-09 16:03:10|765.67|763.27|765.78|763.38|765.78|763.38|765.67|763.27|0
1652112200000|2022-05-09 16:03:20|765.67|763.27|766.51|764.11|766.51|764.11|765.46|763.06|0
1652112210000|2022-05-09 16:03:30|765.56|763.16|765.35|762.95|765.56|763.16|764.93|762.53|0
1652112220000|2022-05-09 16:03:40|765.14|762.74|765.99|763.59|765.99|763.59|765.14|762.74|0
1652112230000|2022-05-09 16:03:50|765.56|763.16|766.31|763.91|766.31|763.91|765.56|763.16|0
1652112240000|2022-05-09 16:04:00|766.2|763.8|765.56|763.16|766.41|764.01|765.56|763.16|0
1652112250000|2022-05-09 16:04:10|764.93|762.53|765.56|763.16|765.56|763.16|764.93|762.53|0
1652112260000|2022-05-09 16:04:20|765.78|763.38|765.35|762.95|765.78|763.38|765.35|762.95|0
1652112270000|2022-05-09 16:04:30|765.14|762.74|764.72|762.32|765.14|762.74|764.5|762.1|0
1652112280000|2022-05-09 16:04:40|764.93|762.53|765.35|762.95|765.35|762.95|764.93|762.53|0
1652112290000|2022-05-09 16:04:50|765.46|763.06|764.83|762.43|765.46|763.06|764.5|762.1|0
1652112300000|2022-05-09 16:05:00|764.72|762.32|765.14|762.74|765.56|763.16|764.5|762.1|0
1652112310000|2022-05-09 16:05:10|765.25|762.85|764.93|762.53|765.25|762.85|764.72|762.32|0
1652112320000|2022-05-09 16:05:20|765.35|762.95|764.72|762.32|765.35|762.95|764.72|762.32|0
1652112330000|2022-05-09 16:05:30|764.5|762.1|763.87|761.47|765.14|762.74|763.87|761.47|0
1652112340000|2022-05-09 16:05:40|760.27|757.87|761.54|759.14|761.54|759.14|760.27|757.87|0
1652112350000|2022-05-09 16:05:50|760.48|758.08|762.81|760.41|762.81|760.41|760.48|758.08|0
1652112360000|2022-05-09 16:06:00|762.71|760.31|763.23|760.83|763.76|761.36|762.71|760.31|0
1652112370000|2022-05-09 16:06:10|762.71|760.31|760.59|758.19|762.71|760.31|760.59|758.19|0
1652112380000|2022-05-09 16:06:20|760.8|758.4|761.11|758.71|761.96|759.56|760.8|758.4|0
1652112390000|2022-05-09 16:06:30|758.26|755.86|760.05|757.65|760.38|757.98|758.26|755.86|0
1652112400000|2022-05-09 16:06:40|759.42|757.02|757.73|755.33|759.95|757.55|757.3|754.9|0
1652112410000|2022-05-09 16:06:50|757.52|755.12|755.08|752.68|757.52|755.12|754.65|752.25|0
1652112420000|2022-05-09 16:07:00|754.45|752.05|753.34|750.94|754.45|752.05|753.34|750.94|0
1652112430000|2022-05-09 16:07:10|753.23|750.83|752.92|750.52|753.23|750.83|752.6|750.2|0
1652112440000|2022-05-09 16:07:20|752.81|750.41|753.23|750.83|753.23|750.83|752.6|750.2|0
1652112450000|2022-05-09 16:07:30|752.6|750.2|751.02|748.62|752.6|750.2|750.91|748.51|0
1652112460000|2022-05-09 16:07:40|751.12|748.72|749.02|746.62|751.12|748.72|749.02|746.62|0
1652112470000|2022-05-09 16:07:50|748.39|745.99|748.18|745.78|748.6|746.2|748.18|745.78|0
1652112480000|2022-05-09 16:08:00|747.75|745.35|747.75|745.35|747.75|745.35|747.23|744.83|0
1652112490000|2022-05-09 16:08:10|747.54|745.14|747.75|745.35|747.96|745.56|747.54|745.14|0
1652112500000|2022-05-09 16:08:20|749.02|746.62|749.65|747.25|749.65|747.25|749.02|746.62|0
1652112510000|2022-05-09 16:08:30|750.49|748.09|749.44|747.04|750.49|748.09|749.44|747.04|0
1652112520000|2022-05-09 16:08:40|749.65|747.25|750.28|747.88|750.49|748.09|749.65|747.25|0
1652112530000|2022-05-09 16:08:50|749.44|747.04|750.49|748.09|750.49|748.09|749.44|747.04|0
1652112540000|2022-05-09 16:09:00|750.28|747.88|749.97|747.57|750.7|748.3|749.97|747.57|0
1652112550000|2022-05-09 16:09:10|750.28|747.88|750.91|748.51|750.91|748.51|750.07|747.67|0
1652112560000|2022-05-09 16:09:20|750.7|748.3|749.44|747.04|750.7|748.3|749.44|747.04|0
1652112570000|2022-05-09 16:09:30|748.81|746.41|750.07|747.67|750.07|747.67|748.81|746.41|0
1652112580000|2022-05-09 16:09:40|750.28|747.88|752.18|749.78|752.18|749.78|750.28|747.88|0
1652112590000|2022-05-09 16:09:50|753.02|750.62|752.92|750.52|753.23|750.83|752.6|750.2|0
1652112600000|2022-05-09 16:10:00|752.18|749.78|749.65|747.25|752.18|749.78|749.65|747.25|0
1652112610000|2022-05-09 16:10:10|750.07|747.67|749.65|747.25|750.49|748.09|749.65|747.25|0
1652112620000|2022-05-09 16:10:20|749.23|746.83|747.75|745.35|749.23|746.83|747.75|745.35|0
1652112630000|2022-05-09 16:10:30|747.96|745.56|747.33|744.93|747.96|745.56|747.12|744.72|0
1652112640000|2022-05-09 16:10:40|747.12|744.72|747.12|744.72|747.12|744.72|747.12|744.72|0
1652112650000|2022-05-09 16:10:50|747.33|744.93|747.23|744.83|747.54|745.14|747.23|744.83|0
1652112660000|2022-05-09 16:11:00|747.12|744.72|747.12|744.72|747.44|745.04|747.12|744.72|0
1652112670000|2022-05-09 16:11:10|747.33|744.93|747.54|745.14|747.54|745.14|747.12|744.72|0
1652112680000|2022-05-09 16:11:20|747.44|745.04|748.6|746.2|749.02|746.62|747.44|745.04|0
1652112690000|2022-05-09 16:11:30|747.96|745.56|747.33|744.93|747.96|745.56|747.33|744.93|0
1652112700000|2022-05-09 16:11:40|747.12|744.72|747.12|744.72|747.33|744.93|747.12|744.72|0
1652112710000|2022-05-09 16:11:50|747.33|744.93|747.96|745.56|747.96|745.56|747.33|744.93|0
1652112720000|2022-05-09 16:12:00|748.17|745.77|747.96|745.56|748.6|746.2|747.96|745.56|0
1652112730000|2022-05-09 16:12:10|747.75|745.35|747.96|745.56|747.96|745.56|747.54|745.14|0
1652112740000|2022-05-09 16:12:20|747.33|744.93|747.44|745.04|747.44|745.04|747.12|744.72|0
1652112750000|2022-05-09 16:12:30|747.33|744.93|748.6|746.2|748.6|746.2|747.33|744.93|0
1652112760000|2022-05-09 16:12:40|747.54|745.14|747.54|745.14|747.75|745.35|747.44|745.04|0
1652112770000|2022-05-09 16:12:50|747.12|744.72|747.12|744.72|747.12|744.72|747.12|744.72|0
1652112780000|2022-05-09 16:13:00|745.86|743.46|745.02|742.62|745.86|743.46|745.02|742.62|0
1652112790000|2022-05-09 16:13:10|745.65|743.25|745.02|742.62|745.65|743.25|745.02|742.62|0
1652112800000|2022-05-09 16:13:20|744.39|741.99|744.39|741.99|745.02|742.62|744.39|741.99|0
1652112810000|2022-05-09 16:13:30|744.92|742.52|745.86|743.46|745.86|743.46|744.6|742.2|0
1652112820000|2022-05-09 16:13:40|746.07|743.67|746.28|743.88|746.28|743.88|746.07|743.67|0
1652112830000|2022-05-09 16:13:50|745.76|743.36|744.81|742.41|746.07|743.67|744.81|742.41|0
1652112840000|2022-05-09 16:14:00|744.29|741.89|744.39|741.99|744.6|742.2|744.29|741.89|0
1652112850000|2022-05-09 16:14:10|744.81|742.41|743.87|741.47|744.81|742.41|743.87|741.47|0
1652112860000|2022-05-09 16:14:20|743.76|741.36|743.97|741.57|743.97|741.57|743.76|741.36|0
1652112870000|2022-05-09 16:14:30|744.18|741.78|743.76|741.36|744.18|741.78|743.76|741.36|0
1652112880000|2022-05-09 16:14:40|743.97|741.57|744.39|741.99|744.39|741.99|743.97|741.57|0
1652112890000|2022-05-09 16:14:50|744.6|742.2|745.02|742.62|745.02|742.62|744.5|742.1|0
1652112900000|2022-05-09 16:15:00|745.44|743.04|743.97|741.57|745.44|743.04|743.97|741.57|0
1652112910000|2022-05-09 16:15:10|743.76|741.36|743.76|741.36|744.39|741.99|743.76|741.36|0
1652112930000|2022-05-09 16:15:30|741.87|739.47|743.34|740.94|743.34|740.94|741.87|739.47|0
1652112940000|2022-05-09 16:15:40|742.92|740.52|742.71|740.31|742.92|740.52|742.71|740.31|0
1652112950000|2022-05-09 16:15:50|742.08|739.68|740.19|737.79|742.08|739.68|740.19|737.79|0
1652112960000|2022-05-09 16:16:00|739.98|737.58|740.61|738.21|740.61|738.21|739.98|737.58|0
1652112970000|2022-05-09 16:16:10|740.82|738.42|741.45|739.05|741.45|739.05|740.82|738.42|0
1652112980000|2022-05-09 16:16:20|742.08|739.68|741.14|738.74|742.71|740.31|741.14|738.74|0
1652112990000|2022-05-09 16:16:30|741.46|739.06|740.51|738.11|741.46|739.06|740.51|738.11|0
1652113000000|2022-05-09 16:16:40|740.3|737.9|741.5|739.1|741.5|739.1|740.3|737.9|0
1652113010000|2022-05-09 16:16:50|740.39|737.99|740.6|738.2|741.23|738.83|740.39|737.99|0
1652113020000|2022-05-09 16:17:00|740.81|738.41|740.6|738.2|741.02|738.62|740.6|738.2|0
1652113030000|2022-05-09 16:17:10|740.18|737.78|740.81|738.41|740.81|738.41|740.18|737.78|0
1652113040000|2022-05-09 16:17:20|740.39|737.99|740.39|737.99|740.39|737.99|739.97|737.57|0
1652113050000|2022-05-09 16:17:30|740.08|737.68|739.97|737.57|740.08|737.68|739.97|737.57|0
1652113060000|2022-05-09 16:17:40|739.12|736.72|739.23|736.83|739.33|736.93|739.12|736.72|0
1652113070000|2022-05-09 16:17:50|739.12|736.72|737.86|735.46|739.12|736.72|737.86|735.46|0
1652113080000|2022-05-09 16:18:00|738.28|735.88|738.6|736.2|738.7|736.3|738.28|735.88|0
1652113090000|2022-05-09 16:18:10|737.86|735.46|738.7|736.3|738.7|736.3|737.86|735.46|0
1652113100000|2022-05-09 16:18:20|739.12|736.72|738.7|736.3|739.33|736.93|738.7|736.3|0
1652113110000|2022-05-09 16:18:30|738.28|735.88|738.49|736.09|738.49|736.09|738.28|735.88|0
1652113120000|2022-05-09 16:18:40|738.7|736.3|738.07|735.67|738.7|736.3|738.07|735.67|0
1652113130000|2022-05-09 16:18:50|737.97|735.57|738.49|736.09|738.91|736.51|737.97|735.57|0
1652113140000|2022-05-09 16:19:00|738.28|735.88|738.1|735.22|738.28|735.88|737.86|735.22|0
1652113150000|2022-05-09 16:19:10|738.31|735.43|738.31|735.43|738.52|735.64|738.1|735.22|0
1652113160000|2022-05-09 16:19:20|738.52|735.64|739.68|736.8|739.68|736.8|738.52|735.64|0
1652113170000|2022-05-09 16:19:30|739.36|736.48|741.58|738.7|741.58|738.7|739.36|736.48|0
1652113180000|2022-05-09 16:19:40|741.89|739.01|742.52|739.64|742.94|740.06|741.89|739.01|0
1652113190000|2022-05-09 16:19:50|743.58|740.7|741.47|738.59|743.58|740.7|741.47|738.59|0
1652113200000|2022-05-09 16:20:00|742.31|739.43|742.1|739.22|742.31|739.43|741.68|738.8|0
1652113210000|2022-05-09 16:20:10|742.42|739.54|743.37|740.49|743.37|740.49|742.42|739.54|0
1652113220000|2022-05-09 16:20:20|744.63|741.75|744|741.12|744.63|741.75|743.79|740.91|0
1652113230000|2022-05-09 16:20:30|744.11|741.23|745.9|743.02|747.17|744.29|744.11|741.23|0
1652113240000|2022-05-09 16:20:40|746.43|743.55|747.17|744.29|747.17|744.29|745.9|743.02|0
1652113250000|2022-05-09 16:20:50|746.32|743.44|747.17|744.29|747.17|744.29|746.32|743.44|0
1652113260000|2022-05-09 16:21:00|746.74|743.86|746.53|743.65|746.74|743.86|746.53|743.65|0
1652113270000|2022-05-09 16:21:10|746.74|743.86|745.9|743.02|746.74|743.86|745.9|743.02|0
1652113280000|2022-05-09 16:21:20|745.48|742.6|744.84|741.96|745.48|742.6|743.79|740.91|0
1652113290000|2022-05-09 16:21:30|744.74|741.86|745.05|742.17|745.05|742.17|744.74|741.86|0
1652113300000|2022-05-09 16:21:40|744.95|742.07|744.84|741.96|745.26|742.38|744.84|741.96|0
1652113310000|2022-05-09 16:21:50|745.16|742.28|745.26|742.38|745.26|742.38|745.05|742.17|0
1652113320000|2022-05-09 16:22:00|746.32|743.44|746.11|743.23|746.32|743.44|746.11|743.23|0
1652113330000|2022-05-09 16:22:10|746.32|743.44|745.48|742.6|746.32|743.44|745.05|742.17|0
1652113340000|2022-05-09 16:22:20|746.74|743.86|746.53|743.65|746.74|743.86|746.32|743.44|0
1652113350000|2022-05-09 16:22:30|745.48|742.6|746.53|743.65|746.53|743.65|745.48|742.6|0
1652113360000|2022-05-09 16:22:40|746.74|743.86|746.74|743.86|746.95|744.07|746.53|743.65|0
1652113370000|2022-05-09 16:22:50|746.53|743.65|746.32|743.44|746.53|743.65|746.11|743.23|0
1652113380000|2022-05-09 16:23:00|746.74|743.86|746.95|744.07|746.95|744.07|746.53|743.65|0
1652113390000|2022-05-09 16:23:10|746.64|743.76|746.53|743.65|746.74|743.86|746.53|743.65|0
1652113400000|2022-05-09 16:23:20|745.26|742.38|745.26|742.38|745.69|742.81|745.26|742.38|0
1652113410000|2022-05-09 16:23:30|745.05|742.17|745.48|742.6|745.48|742.6|745.05|742.17|0
1652113420000|2022-05-09 16:23:40|745.05|742.17|743.79|740.91|745.05|742.17|743.79|740.91|0
1652113430000|2022-05-09 16:23:50|744|741.12|744.53|741.65|744.74|741.86|744|741.12|0
1652113440000|2022-05-09 16:24:00|744|741.12|741.89|739.01|744|741.12|741.89|739.01|0
1652113450000|2022-05-09 16:24:10|740.74|737.86|740.2|737.32|740.84|737.96|740.2|737.32|0
1652113460000|2022-05-09 16:24:20|739.36|736.48|740.31|737.43|740.31|737.43|739.36|736.48|0
1652113470000|2022-05-09 16:24:30|739.15|736.27|740.41|737.53|740.41|737.53|738.52|735.64|0
1652113480000|2022-05-09 16:24:40|739.57|736.69|741.58|738.7|741.58|738.7|739.57|736.69|0
1652113490000|2022-05-09 16:24:50|741.26|738.38|740.95|738.07|741.47|738.59|740.95|738.07|0
1652113500000|2022-05-09 16:25:00|740.84|737.96|739.15|736.27|740.84|737.96|739.15|736.27|0
1652113510000|2022-05-09 16:25:10|739.78|736.9|739.15|736.27|739.78|736.9|738.94|736.06|0
1652113520000|2022-05-09 16:25:20|739.78|736.9|739.78|736.9|739.78|736.9|739.36|736.48|0
1652113530000|2022-05-09 16:25:30|740.63|737.75|743.15|740.27|743.58|740.7|740.63|737.75|0
1652113540000|2022-05-09 16:25:40|742.84|739.96|744.32|741.44|744.32|741.44|742.84|739.96|0
1652113550000|2022-05-09 16:25:50|745.47|742.59|745.69|742.81|745.69|742.81|745.47|742.59|0
1652113560000|2022-05-09 16:26:00|746.11|743.23|748.43|745.55|748.43|745.55|746.11|743.23|0
1652113570000|2022-05-09 16:26:10|747.8|744.92|747.38|744.5|747.8|744.92|747.38|744.5|0
1652113580000|2022-05-09 16:26:20|748.86|745.98|747.59|744.71|748.86|745.98|747.59|744.71|0
1652113590000|2022-05-09 16:26:30|748.01|745.13|748.86|745.98|749.07|746.19|747.91|745.03|0
1652113600000|2022-05-09 16:26:40|748.64|745.76|748.22|745.34|748.64|745.76|747.91|745.03|0
1652113610000|2022-05-09 16:26:50|748.64|745.76|749.07|746.19|749.07|746.19|748.43|745.55|0
1652113620000|2022-05-09 16:27:00|749.49|746.61|748.43|745.55|749.49|746.61|748.43|745.55|0
1652113630000|2022-05-09 16:27:10|748.64|745.76|748.64|745.76|749.07|746.19|748.64|745.76|0
1652113640000|2022-05-09 16:27:20|748.22|745.34|748.64|745.76|748.86|745.98|748.22|745.34|0
1652113650000|2022-05-09 16:27:30|748.86|745.98|749.49|746.61|749.49|746.61|748.86|745.98|0
1652113660000|2022-05-09 16:27:40|748.86|745.98|749.49|746.61|749.49|746.61|748.86|745.98|0
1652113670000|2022-05-09 16:27:50|749.18|746.3|749.28|746.4|749.28|746.4|749.18|746.3|0
1652113680000|2022-05-09 16:28:00|748.75|745.87|749.28|746.4|749.28|746.4|748.75|745.87|0
1652113690000|2022-05-09 16:28:10|748.97|746.09|747.8|744.92|748.97|746.09|747.8|744.92|0
1652113700000|2022-05-09 16:28:20|747.91|745.03|747.38|744.5|747.91|745.03|747.38|744.5|0
1652113710000|2022-05-09 16:28:30|746.95|744.07|748.43|745.55|748.54|745.66|746.95|744.07|0
1652113720000|2022-05-09 16:28:40|748.22|745.34|747.38|744.5|748.43|745.55|747.38|744.5|0
1652113730000|2022-05-09 16:28:50|747.16|744.28|746.95|744.07|747.16|744.28|746.95|744.07|0
1652113740000|2022-05-09 16:29:00|746.74|743.86|747.91|745.03|748.43|745.55|746.74|743.86|0
1652113750000|2022-05-09 16:29:10|748.01|745.13|745.16|742.28|748.12|745.24|745.16|742.28|0
1652113760000|2022-05-09 16:29:20|745.26|742.38|746.74|743.86|746.74|743.86|745.26|742.38|0
1652113770000|2022-05-09 16:29:30|746.11|743.23|745.69|742.81|746.22|743.34|745.69|742.81|0
1652113780000|2022-05-09 16:29:40|745.9|743.02|745.47|742.59|745.9|743.02|744.53|741.65|0
1652113790000|2022-05-09 16:29:50|745.37|742.49|744.73|741.85|745.37|742.49|744.73|741.85|0
1652113800000|2022-05-09 16:30:00|745.89|743.01|747.17|744.29|747.17|744.29|745.89|743.01|0
1652113810000|2022-05-09 16:30:10|746.11|743.23|745.9|743.02|746.11|743.23|745.69|742.81|0
1652113820000|2022-05-09 16:30:20|745.38|742.5|745.38|742.5|745.38|742.5|745.06|742.18|0
1652113830000|2022-05-09 16:30:30|745.06|742.18|746.65|743.77|746.65|743.77|745.06|742.18|0
1652113840000|2022-05-09 16:30:40|746.96|744.08|748.86|745.98|748.86|745.98|746.96|744.08|0
1652113850000|2022-05-09 16:30:50|749.28|746.4|750.87|747.99|750.87|747.99|749.28|746.4|0
1652113860000|2022-05-09 16:31:00|749.92|747.04|748.65|745.77|749.92|747.04|748.65|745.77|0
1652113870000|2022-05-09 16:31:10|748.44|745.56|748.23|745.35|748.44|745.56|747.49|744.61|0
1652113880000|2022-05-09 16:31:20|748.01|745.13|742.74|739.86|748.01|745.13|742.74|739.86|0
1652113890000|2022-05-09 16:31:30|740.75|737.87|741.17|738.29|741.48|738.6|740.75|737.87|0
1652113900000|2022-05-09 16:31:40|742.95|740.07|743.79|740.91|743.8|740.92|742.74|739.86|0
1652113910000|2022-05-09 16:31:50|743.48|740.6|742.11|739.23|744.22|741.34|742.11|739.23|0
1652113920000|2022-05-09 16:32:00|744.22|741.34|744.01|741.13|744.43|741.55|744.01|741.13|0
1652113930000|2022-05-09 16:32:10|743.16|740.28|741.9|739.02|743.16|740.28|741.9|739.02|0
1652113940000|2022-05-09 16:32:20|742.53|739.65|741.8|738.92|742.53|739.65|741.8|738.92|0
1652113950000|2022-05-09 16:32:30|740.22|737.34|741.24|738.84|741.24|738.84|739.35|736.95|0
1652113960000|2022-05-09 16:32:40|741.87|739.47|742.08|739.68|742.29|739.89|741.66|739.26|0
1652113970000|2022-05-09 16:32:50|742.19|739.79|742.19|739.79|742.19|739.79|741.87|739.47|0
1652113980000|2022-05-09 16:33:00|742.29|739.89|741.35|738.95|742.29|739.89|741.35|738.95|0
1652113990000|2022-05-09 16:33:10|741.87|739.47|744.61|742.21|744.61|742.21|741.77|739.37|0
1652114000000|2022-05-09 16:33:20|743.77|741.37|743.13|740.73|743.77|741.37|743.13|740.73|0
1652114010000|2022-05-09 16:33:30|743.55|741.15|742.08|739.68|743.55|741.15|742.08|739.68|0
1652114020000|2022-05-09 16:33:40|743.13|740.73|742.08|739.68|743.34|740.94|742.08|739.68|0
1652114030000|2022-05-09 16:33:50|742.71|740.31|743.66|741.26|743.66|741.26|742.71|740.31|0
1652114040000|2022-05-09 16:34:00|742.5|740.1|741.98|739.58|742.5|740.1|741.03|738.63|0
1652114050000|2022-05-09 16:34:10|742.5|740.1|742.08|739.68|742.5|740.1|742.08|739.68|0
1652114060000|2022-05-09 16:34:20|741.24|738.84|741.66|739.26|741.98|739.58|741.24|738.84|0
1652114070000|2022-05-09 16:34:30|741.03|738.63|740.82|738.42|741.14|738.74|740.82|738.42|0
1652114080000|2022-05-09 16:34:40|741.45|739.05|743.34|740.94|743.34|740.94|741.45|739.05|0
1652114090000|2022-05-09 16:34:50|743.66|741.26|744.19|741.79|744.61|742.21|743.66|741.26|0
1652114100000|2022-05-09 16:35:00|743.76|741.36|743.87|741.47|744.09|741.69|743.76|741.36|0
1652114110000|2022-05-09 16:35:10|744.4|742|745.03|742.63|745.03|742.63|744.19|741.79|0
1652114120000|2022-05-09 16:35:20|745.66|743.26|746.72|744.32|746.72|744.32|745.66|743.26|0
1652114130000|2022-05-09 16:35:30|746.19|743.79|746.51|744.11|746.93|744.53|746.19|743.79|0
1652114140000|2022-05-09 16:35:40|746.93|744.53|746.93|744.53|747.35|744.95|746.93|744.53|0
1652114150000|2022-05-09 16:35:50|746.51|744.11|745.03|742.63|746.51|744.11|745.03|742.63|0
1652114160000|2022-05-09 16:36:00|745.35|742.95|745.77|743.37|746.51|744.11|745.35|742.95|0
1652114170000|2022-05-09 16:36:10|746.08|743.68|747.25|744.85|747.56|745.16|746.08|743.68|0
1652114180000|2022-05-09 16:36:20|747.56|745.16|747.56|745.16|747.98|745.58|747.56|745.16|0
1652114190000|2022-05-09 16:36:30|747.98|745.58|747.77|745.37|747.98|745.58|747.77|745.37|0
1652114200000|2022-05-09 16:36:40|747.56|745.16|747.56|745.16|747.77|745.37|747.56|745.16|0
1652114210000|2022-05-09 16:36:50|747.98|745.58|748.83|746.43|749.46|747.06|747.98|745.58|0
1652114220000|2022-05-09 16:37:00|749.25|746.85|748.83|746.43|749.25|746.85|748.83|746.43|0
1652114230000|2022-05-09 16:37:10|750.1|747.7|750.31|747.91|750.31|747.91|750|747.6|0
1652114240000|2022-05-09 16:37:20|750|747.6|749.67|747.27|750.52|748.12|749.46|747.06|0
1652114250000|2022-05-09 16:37:30|749.89|747.49|749.67|747.27|750.1|747.7|749.67|747.27|0
1652114260000|2022-05-09 16:37:40|750.1|747.7|750.31|747.91|750.52|748.12|750.1|747.7|0
1652114270000|2022-05-09 16:37:50|752.21|749.81|751.37|748.97|752.21|749.81|751.15|748.75|0
1652114280000|2022-05-09 16:38:00|752.11|749.71|753.91|751.51|753.91|751.51|752.11|749.71|0
1652114290000|2022-05-09 16:38:10|754.97|752.57|755.82|753.42|755.82|753.42|754.97|752.57|0
1652114300000|2022-05-09 16:38:20|755.6|753.2|755.71|753.31|755.93|753.53|755.6|753.2|0
1652114310000|2022-05-09 16:38:30|755.82|753.42|754.23|751.83|755.82|753.42|754.23|751.83|0
1652114320000|2022-05-09 16:38:40|754.33|751.93|753.94|751.06|754.57|751.93|753.94|751.06|0
1652114330000|2022-05-09 16:38:50|754.57|751.69|754.26|751.38|754.78|751.9|754.26|751.38|0
1652114340000|2022-05-09 16:39:00|755.21|752.33|755|752.12|755.21|752.33|755|752.12|0
1652114350000|2022-05-09 16:39:10|755.84|752.96|755.42|752.54|756.27|753.39|755.42|752.54|0
1652114360000|2022-05-09 16:39:20|755.63|752.75|755.63|752.75|755.84|752.96|755.63|752.75|0
1652114370000|2022-05-09 16:39:30|755.84|752.96|755.84|752.96|755.84|752.96|755.63|752.75|0
1652114380000|2022-05-09 16:39:40|756.59|753.71|756.69|753.81|756.9|754.02|756.59|753.71|0
1652114390000|2022-05-09 16:39:50|757.01|754.13|757.54|754.66|757.54|754.66|756.9|754.02|0
1652114400000|2022-05-09 16:40:00|757.33|754.45|756.8|753.92|757.33|754.45|756.48|753.6|0
1652114410000|2022-05-09 16:40:10|756.48|753.6|756.69|753.81|757.12|754.24|756.48|753.6|0
1652114420000|2022-05-09 16:40:20|756.48|753.6|756.48|753.6|756.48|753.6|756.27|753.39|0
1652114430000|2022-05-09 16:40:30|756.27|753.39|756.27|753.39|756.69|753.81|756.27|753.39|0
1652114440000|2022-05-09 16:40:40|755.11|752.23|755.63|752.75|755.63|752.75|754.78|751.9|0
1652114450000|2022-05-09 16:40:50|754.99|752.11|756.69|753.81|756.69|753.81|754.78|751.9|0
1652114460000|2022-05-09 16:41:00|757.12|754.24|757.33|754.45|757.33|754.45|757.12|754.24|0
1652114470000|2022-05-09 16:41:10|757.54|754.66|756.9|754.02|757.54|754.66|756.48|753.6|0
1652114480000|2022-05-09 16:41:20|756.27|753.39|755.74|752.86|756.27|753.39|755.63|752.75|0
1652114490000|2022-05-09 16:41:30|756.06|753.18|757.54|754.66|757.54|754.66|756.06|753.18|0
1652114500000|2022-05-09 16:41:40|757.33|754.45|756.9|754.02|757.44|754.56|756.9|754.02|0
1652114510000|2022-05-09 16:41:50|757.12|754.24|756.48|753.6|757.12|754.24|756.48|753.6|0
1652114520000|2022-05-09 16:42:00|756.69|753.81|756.05|753.17|756.9|754.02|756.05|753.17|0
1652114530000|2022-05-09 16:42:10|756.48|753.6|757.12|754.24|757.12|754.24|755.84|752.96|0
1652114540000|2022-05-09 16:42:20|757.33|754.45|756.69|753.81|757.33|754.45|756.69|753.81|0
1652114550000|2022-05-09 16:42:30|755.84|752.96|755.21|752.33|755.84|752.96|755.21|752.33|0
1652114560000|2022-05-09 16:42:40|755.63|752.75|756.9|754.02|756.9|754.02|755.42|752.54|0
1652114570000|2022-05-09 16:42:50|757.33|754.45|757.33|754.45|757.33|754.45|756.9|754.02|0
1652114580000|2022-05-09 16:43:00|758.18|755.3|757.75|754.87|758.18|755.3|757.65|754.77|0
1652114590000|2022-05-09 16:43:10|757.54|754.66|757.75|754.87|757.96|755.08|757.54|754.66|0
1652114600000|2022-05-09 16:43:20|758.18|755.3|758.39|755.51|758.6|755.72|758.18|755.3|0
1652114610000|2022-05-09 16:43:30|757.96|755.08|756.9|754.02|758.08|755.2|756.9|754.02|0
1652114620000|2022-05-09 16:43:40|757.33|754.45|757.96|755.08|758.18|755.3|757.33|754.45|0
1652114630000|2022-05-09 16:43:50|758.18|755.3|758.18|755.3|758.18|755.3|757.75|754.87|0
1652114640000|2022-05-09 16:44:00|757.96|755.08|758.08|755.2|758.29|755.41|757.75|754.87|0
1652114650000|2022-05-09 16:44:10|758.18|755.3|758.39|755.51|758.39|755.51|758.18|755.3|0
1652114660000|2022-05-09 16:44:20|759.88|757|759.03|756.15|759.88|757|759.03|756.15|0
1652114670000|2022-05-09 16:44:30|758.81|755.93|758.81|755.93|758.81|755.93|758.81|755.93|0
1652114680000|2022-05-09 16:44:40|759.24|756.36|759.03|756.15|759.45|756.57|759.03|756.15|0
1652114690000|2022-05-09 16:44:50|759.24|756.36|759.14|756.26|759.45|756.57|759.14|756.26|0
1652114700000|2022-05-09 16:45:00|760.09|757.21|759.24|756.36|760.09|757.21|759.24|756.36|0
1652114710000|2022-05-09 16:45:10|759.03|756.15|759.24|756.36|759.66|756.78|759.03|756.15|0
1652114720000|2022-05-09 16:45:20|759.45|756.57|760.2|757.32|760.2|757.32|759.45|756.57|0
1652114730000|2022-05-09 16:45:30|761.37|758.49|761.37|758.49|761.37|758.49|761.15|758.27|0
1652114740000|2022-05-09 16:45:40|761.26|758.38|761.26|758.38|761.37|758.49|761.26|758.38|0
1652114750000|2022-05-09 16:45:50|761.37|758.49|761.15|758.27|761.37|758.49|760.94|758.06|0
1652114760000|2022-05-09 16:46:00|761.69|758.81|761.26|758.38|761.69|758.81|761.26|758.38|0
1652114770000|2022-05-09 16:46:10|760.73|757.85|761.48|758.6|761.48|758.6|760.73|757.85|0
1652114780000|2022-05-09 16:46:20|761.37|758.49|761.9|759.02|762|759.12|761.37|758.49|0
1652114790000|2022-05-09 16:46:30|761.48|758.6|761.37|758.49|762.43|759.55|761.37|758.49|0
1652114800000|2022-05-09 16:46:40|761.58|758.7|761.37|758.49|762|759.12|761.37|758.49|0
1652114810000|2022-05-09 16:46:50|761.58|758.7|760.94|758.06|761.58|758.7|760.94|758.06|0
1652114820000|2022-05-09 16:47:00|761.37|758.49|761.79|758.91|762|759.12|761.15|758.27|0
1652114830000|2022-05-09 16:47:10|761.58|758.7|761.79|758.91|761.79|758.91|761.37|758.49|0
1652114840000|2022-05-09 16:47:20|761.37|758.49|761.58|758.7|761.58|758.7|760.94|758.06|0
1652114850000|2022-05-09 16:47:30|761.79|758.91|761.58|758.7|761.79|758.91|761.58|758.7|0
1652114860000|2022-05-09 16:47:40|761.48|758.6|760.73|757.85|761.48|758.6|760.73|757.85|0
1652114870000|2022-05-09 16:47:50|760.94|758.06|761.15|758.27|761.36|758.48|760.94|758.06|0
1652114880000|2022-05-09 16:48:00|761.9|759.02|762.22|759.34|762.64|759.76|761.9|759.02|0
1652114890000|2022-05-09 16:48:10|762.85|759.97|761.58|758.7|762.85|759.97|761.58|758.7|0
1652114900000|2022-05-09 16:48:20|761.15|758.27|761.58|758.7|761.58|758.7|761.15|758.27|0
1652114910000|2022-05-09 16:48:30|761.79|758.91|761.79|758.91|762|759.12|761.79|758.91|0
1652114920000|2022-05-09 16:48:40|761.58|758.7|761.58|758.7|761.58|758.7|761.15|758.27|0
1652114930000|2022-05-09 16:48:50|762.22|759.34|760.94|758.06|762.43|759.55|760.94|758.06|0
1652114940000|2022-05-09 16:49:00|761.05|758.17|760.94|758.06|761.58|758.7|760.94|758.06|0
1652114950000|2022-05-09 16:49:10|761.15|758.27|761.36|758.48|761.69|758.81|761.15|758.27|0
1652114960000|2022-05-09 16:49:20|762.22|759.34|761.58|758.7|762.22|759.34|761.58|758.7|0
1652114970000|2022-05-09 16:49:30|762.43|759.55|762.64|759.76|762.85|759.97|762.43|759.55|0
1652114980000|2022-05-09 16:49:40|762.22|759.34|761.79|758.91|762.43|759.55|761.79|758.91|0
1652114990000|2022-05-09 16:49:50|761.15|758.27|760.94|758.06|761.15|758.27|760.51|757.63|0
1652115000000|2022-05-09 16:50:00|761.36|758.48|761.15|758.27|761.36|758.48|761.15|758.27|0
1652115010000|2022-05-09 16:50:10|762.11|759.23|761.79|758.91|762.22|759.34|761.79|758.91|0
1652115020000|2022-05-09 16:50:20|762|759.12|762|759.12|762|759.12|762|759.12|0
1652115030000|2022-05-09 16:50:30|761.58|758.7|760.94|758.06|761.58|758.7|760.94|758.06|0
1652115040000|2022-05-09 16:50:40|761.15|758.27|761.47|758.59|761.9|759.02|761.15|758.27|0
1652115050000|2022-05-09 16:50:50|761.26|758.38|762.64|759.76|762.64|759.76|761.26|758.38|0
1652115060000|2022-05-09 16:51:00|763.28|760.4|763.39|760.51|763.71|760.83|763.28|760.4|0
1652115070000|2022-05-09 16:51:10|763.6|760.72|763.49|760.61|763.71|760.83|763.49|760.61|0
1652115080000|2022-05-09 16:51:20|763.28|760.4|763.82|760.94|763.82|760.94|763.28|760.4|0
1652115090000|2022-05-09 16:51:30|764.13|761.25|764.13|761.25|764.56|761.68|764.03|761.15|0
1652115100000|2022-05-09 16:51:40|763.92|761.04|763.92|761.04|763.92|761.04|763.71|760.83|0
1652115110000|2022-05-09 16:51:50|764.13|761.25|764.13|761.25|764.46|761.58|763.92|761.04|0
1652115120000|2022-05-09 16:52:00|764.03|761.15|763.92|761.04|764.03|761.15|763.82|760.94|0
1652115130000|2022-05-09 16:52:10|764.98|762.1|763.82|760.94|764.98|762.1|763.82|760.94|0
1652115140000|2022-05-09 16:52:20|763.92|761.04|763.07|760.19|763.92|761.04|762.85|759.97|0
1652115150000|2022-05-09 16:52:30|763.18|760.3|762.43|759.55|763.18|760.3|762.43|759.55|0
1652115160000|2022-05-09 16:52:40|762.33|759.45|761.79|758.91|762.33|759.45|761.36|758.48|0
1652115170000|2022-05-09 16:52:50|762|759.12|763.07|760.19|763.07|760.19|762|759.12|0
1652115180000|2022-05-09 16:53:00|762.85|759.97|762.22|759.34|762.85|759.97|762.22|759.34|0
1652115190000|2022-05-09 16:53:10|762.43|759.55|762.43|759.55|762.43|759.55|762|759.12|0
1652115200000|2022-05-09 16:53:20|762.64|759.76|762.85|759.97|762.85|759.97|762.64|759.76|0
1652115210000|2022-05-09 16:53:30|762.96|760.08|763.82|760.94|764.34|761.46|762.96|760.08|0
1652115220000|2022-05-09 16:53:40|763.92|761.04|764.56|761.68|764.56|761.68|763.92|761.04|0
1652115230000|2022-05-09 16:53:50|764.67|761.79|764.98|762.1|764.98|762.1|764.56|761.68|0
1652115240000|2022-05-09 16:54:00|765.41|762.53|764.88|762|765.41|762.53|764.77|761.89|0
1652115250000|2022-05-09 16:54:10|765.2|762.32|764.98|762.1|765.2|762.32|764.77|761.89|0
1652115260000|2022-05-09 16:54:20|765.31|762.43|765.84|762.96|765.84|762.96|765.31|762.43|0
1652115270000|2022-05-09 16:54:30|765.41|762.53|764.98|762.1|765.41|762.53|764.77|761.89|0
1652115280000|2022-05-09 16:54:40|764.77|761.89|764.98|762.1|764.98|762.1|764.34|761.46|0
1652115290000|2022-05-09 16:54:50|764.77|761.89|764.97|762.09|765.8|762.92|764.76|761.88|0
1652115300000|2022-05-09 16:55:00|765.4|762.52|765.55|762.67|765.55|762.67|764.97|762.09|0
1652115310000|2022-05-09 16:55:10|765.76|762.88|765.76|762.88|765.76|762.88|765.34|762.46|0
1652115320000|2022-05-09 16:55:20|765.97|763.09|765.12|762.24|765.97|763.09|765.12|762.24|0
1652115330000|2022-05-09 16:55:30|764.7|761.82|763.63|760.75|764.7|761.82|763.63|760.75|0
1652115340000|2022-05-09 16:55:40|762.89|760.01|763|760.12|763.21|760.33|762.89|760.01|0
1652115350000|2022-05-09 16:55:50|762.57|759.69|762.89|760.01|762.89|760.01|762.57|759.69|0
1652115360000|2022-05-09 16:56:00|764.38|761.5|764.27|761.39|764.38|761.5|763.85|760.97|0
1652115370000|2022-05-09 16:56:10|763.96|761.08|764.06|761.18|764.27|761.39|763.96|761.08|0
1652115380000|2022-05-09 16:56:20|764.48|761.6|763.85|760.97|764.7|761.82|763.85|760.97|0
1652115390000|2022-05-09 16:56:30|764.27|761.39|764.59|761.71|764.59|761.71|764.06|761.18|0
1652115400000|2022-05-09 16:56:40|764.27|761.39|764.06|761.18|764.27|761.39|764.06|761.18|0
1652115410000|2022-05-09 16:56:50|763.85|760.97|764.27|761.39|764.27|761.39|763.42|760.54|0
1652115420000|2022-05-09 16:57:00|764.91|762.03|764.91|762.03|765.12|762.24|764.91|762.03|0
1652115430000|2022-05-09 16:57:10|764.7|761.82|765.12|762.24|765.12|762.24|764.7|761.82|0
1652115440000|2022-05-09 16:57:20|764.27|761.39|765.02|762.14|765.02|762.14|764.27|761.39|0
1652115450000|2022-05-09 16:57:30|764.91|762.03|765.33|762.45|765.33|762.45|764.91|762.03|0
1652115460000|2022-05-09 16:57:40|765.55|762.67|765.33|762.45|765.55|762.67|765.23|762.35|0
1652115470000|2022-05-09 16:57:50|765.12|762.24|765.12|762.24|765.12|762.24|765.12|762.24|0
1652115480000|2022-05-09 16:58:00|764.7|761.82|765.33|762.45|765.55|762.67|764.7|761.82|0
1652115490000|2022-05-09 16:58:10|765.23|762.35|765.87|762.99|765.87|762.99|765.23|762.35|0
1652115500000|2022-05-09 16:58:20|766.4|763.52|766.83|763.95|767.04|764.16|766.4|763.52|0
1652115510000|2022-05-09 16:58:30|766.61|763.73|766.4|763.52|766.94|764.06|766.4|763.52|0
1652115520000|2022-05-09 16:58:40|766.61|763.73|765.23|762.35|766.61|763.73|765.23|762.35|0
1652115530000|2022-05-09 16:58:50|765.97|763.09|766.83|763.95|766.83|763.95|765.97|763.09|0
1652115540000|2022-05-09 16:59:00|767.04|764.16|766.61|763.73|767.25|764.37|766.61|763.73|0
1652115550000|2022-05-09 16:59:10|767.04|764.16|765.76|762.88|767.04|764.16|765.76|762.88|0
1652115560000|2022-05-09 16:59:20|766.61|763.73|766.83|763.95|767.04|764.16|766.61|763.73|0
1652115570000|2022-05-09 16:59:30|767.04|764.16|766.61|763.73|767.15|764.27|766.61|763.73|0
1652115580000|2022-05-09 16:59:40|766.72|763.84|767.04|764.16|767.04|764.16|766.72|763.84|0
1652115590000|2022-05-09 16:59:50|766.19|763.31|766.83|763.95|766.83|763.95|766.19|763.31|0
1652115600000|2022-05-09 17:00:00|767.04|764.16|766.19|763.31|767.04|764.16|766.19|763.31|0
1652115610000|2022-05-09 17:00:10|766.83|763.95|766.61|763.73|766.83|763.95|766.61|763.73|0
1652115620000|2022-05-09 17:00:20|766.4|763.52|767.04|764.16|767.04|764.16|765.97|763.09|0
1652115630000|2022-05-09 17:00:30|766.94|764.06|768.1|765.22|768.1|765.22|766.94|764.06|0
1652115640000|2022-05-09 17:00:40|768.96|766.08|769.38|766.5|769.6|766.72|768.96|766.08|0
1652115650000|2022-05-09 17:00:50|768.74|765.86|769.17|766.29|769.17|766.29|768.74|765.86|0
1652115660000|2022-05-09 17:01:00|769.38|766.5|768.53|765.65|769.38|766.5|768.53|765.65|0
1652115670000|2022-05-09 17:01:10|768.32|765.44|769.6|766.72|769.6|766.72|768.32|765.44|0
1652115680000|2022-05-09 17:01:20|769.49|766.61|768.96|766.08|769.49|766.61|768.96|766.08|0
1652115690000|2022-05-09 17:01:30|769.38|766.5|769.17|766.29|769.38|766.5|768.96|766.08|0
1652115700000|2022-05-09 17:01:40|768.96|766.08|767.89|765.01|768.96|766.08|767.89|765.01|0
1652115710000|2022-05-09 17:01:50|768.1|765.22|768.1|765.22|768.32|765.44|767.89|765.01|0
1652115720000|2022-05-09 17:02:00|768.21|765.33|767.68|764.8|768.32|765.44|767.68|764.8|0
1652115730000|2022-05-09 17:02:10|766.4|763.52|766.19|763.31|766.4|763.52|766.19|763.31|0
1652115740000|2022-05-09 17:02:20|764.48|761.6|765.33|762.45|765.33|762.45|764.06|761.18|0
1652115750000|2022-05-09 17:02:30|765.76|762.88|766.82|763.94|766.82|763.94|765.76|762.88|0
1652115760000|2022-05-09 17:02:40|767.46|764.58|768.32|765.44|768.53|765.65|767.46|764.58|0
1652115770000|2022-05-09 17:02:50|767.89|765.01|766.19|763.31|767.89|765.01|765.97|763.09|0
1652115780000|2022-05-09 17:03:00|766.4|763.52|767.25|764.37|767.25|764.37|766.4|763.52|0
1652115790000|2022-05-09 17:03:10|768.1|765.22|767.89|765.01|768.1|765.22|767.68|764.8|0
1652115800000|2022-05-09 17:03:20|767.79|764.91|767.25|764.37|767.79|764.91|767.25|764.37|0
1652115810000|2022-05-09 17:03:30|767.15|764.27|767.04|764.16|767.46|764.58|767.04|764.16|0
1652115820000|2022-05-09 17:03:40|766.4|763.52|766.94|764.06|766.94|764.06|766.4|763.52|0
1652115830000|2022-05-09 17:03:50|767.46|764.58|767.25|764.37|767.89|765.01|767.25|764.37|0
1652115840000|2022-05-09 17:04:00|767.46|764.58|766.61|763.73|767.68|764.8|766.61|763.73|0
1652115850000|2022-05-09 17:04:10|767.57|764.69|767.79|764.91|767.79|764.91|767.36|764.48|0
1652115860000|2022-05-09 17:04:20|768.21|765.33|767.68|764.8|768.96|766.08|767.68|764.8|0
1652115870000|2022-05-09 17:04:30|767.57|764.69|766.4|763.52|767.57|764.69|766.4|763.52|0
1652115880000|2022-05-09 17:04:40|766.72|763.84|768.1|765.22|768.1|765.22|766.72|763.84|0
1652115890000|2022-05-09 17:04:50|768.53|765.65|768.74|765.86|768.74|765.86|768.32|765.44|0
1652115900000|2022-05-09 17:05:00|768.96|766.08|768.32|765.44|768.96|766.08|768.1|765.22|0
1652115910000|2022-05-09 17:05:10|767.89|765.01|767.79|764.91|767.89|765.01|767.79|764.91|0
1652115920000|2022-05-09 17:05:20|768|765.12|768.53|765.65|768.53|765.65|767.68|764.8|0
1652115930000|2022-05-09 17:05:30|767.57|764.69|767.57|764.69|767.57|764.69|767.04|764.16|0
1652115940000|2022-05-09 17:05:40|767.68|764.8|767.89|765.01|767.89|765.01|767.68|764.8|0
1652115950000|2022-05-09 17:05:50|767.25|764.37|767.25|764.37|767.68|764.8|767.25|764.37|0
1652115960000|2022-05-09 17:06:00|768.21|765.33|768.32|765.44|768.32|765.44|768.1|765.22|0
1652115970000|2022-05-09 17:06:10|768.53|765.65|768.53|765.65|769.17|766.29|768.53|765.65|0
1652115980000|2022-05-09 17:06:20|768.64|765.76|768.74|765.86|768.96|766.08|768.64|765.76|0
1652115990000|2022-05-09 17:06:30|769.17|766.29|768.74|765.86|769.17|766.29|768.74|765.86|0
1652116000000|2022-05-09 17:06:40|767.68|764.8|768.32|765.44|768.32|765.44|767.68|764.8|0
1652116010000|2022-05-09 17:06:50|767.68|764.8|766.4|763.52|767.68|764.8|766.4|763.52|0
1652116020000|2022-05-09 17:07:00|765.97|763.09|767.04|764.16|767.25|764.37|765.97|763.09|0
1652116030000|2022-05-09 17:07:10|766.18|763.3|766.3|763.42|766.4|763.52|765.97|763.09|0
1652116040000|2022-05-09 17:07:20|766.82|763.94|766.61|763.73|767.04|764.16|766.61|763.73|0
1652116050000|2022-05-09 17:07:30|766.4|763.52|767.04|764.16|767.04|764.16|766.4|763.52|0
1652116060000|2022-05-09 17:07:40|766.82|763.94|767.25|764.37|767.25|764.37|766.82|763.94|0
1652116070000|2022-05-09 17:07:50|767.68|764.8|766.82|763.94|767.68|764.8|766.82|763.94|0
1652116080000|2022-05-09 17:08:00|765.97|763.09|766.4|763.52|766.4|763.52|765.76|762.88|0
1652116090000|2022-05-09 17:08:10|766.18|763.3|767.15|764.27|767.25|764.37|766.18|763.3|0
1652116100000|2022-05-09 17:08:20|767.36|764.48|767.46|764.58|767.46|764.58|767.04|764.16|0
1652116110000|2022-05-09 17:08:30|767.68|764.8|769.17|766.29|769.17|766.29|767.68|764.8|0
1652116120000|2022-05-09 17:08:40|768.53|765.65|768.21|765.33|768.53|765.65|768.21|765.33|0
1652116130000|2022-05-09 17:08:50|768.43|765.55|768.95|766.07|769.17|766.29|768.43|765.55|0
1652116140000|2022-05-09 17:09:00|768.53|765.65|767.86|765.46|768.53|765.65|767.86|765.46|0
1652116150000|2022-05-09 17:09:10|767.65|765.25|766.58|764.18|768.07|765.67|766.58|764.18|0
1652116160000|2022-05-09 17:09:20|766.48|764.08|765.84|763.44|766.48|764.08|765.52|763.12|0
1652116170000|2022-05-09 17:09:30|766.8|764.4|766.58|764.18|767.22|764.82|766.58|764.18|0
1652116180000|2022-05-09 17:09:40|767.86|765.46|767.86|765.46|767.86|765.46|767.65|765.25|0
1652116190000|2022-05-09 17:09:50|767.22|764.82|767.44|765.04|767.44|765.04|767.01|764.61|0
1652116200000|2022-05-09 17:10:00|767.33|764.93|769.04|766.64|769.04|766.64|767.33|764.93|0
1652116210000|2022-05-09 17:10:10|768.93|766.53|769.78|767.38|769.99|767.59|768.93|766.53|0
1652116220000|2022-05-09 17:10:20|770.42|768.02|768.5|766.1|770.42|768.02|768.5|766.1|0
1652116230000|2022-05-09 17:10:30|769.14|766.74|769.14|766.74|769.35|766.95|769.14|766.74|0
1652116240000|2022-05-09 17:10:40|769.57|767.17|770.53|768.13|770.53|768.13|769.57|767.17|0
1652116250000|2022-05-09 17:10:50|770.21|767.81|770.21|767.81|770.21|767.81|769.99|767.59|0
1652116260000|2022-05-09 17:11:00|770.42|768.02|771.28|768.88|771.28|768.88|770.42|768.02|0
1652116270000|2022-05-09 17:11:10|771.06|768.66|771.92|769.52|771.92|769.52|771.06|768.66|0
1652116280000|2022-05-09 17:11:20|771.7|769.3|771.92|769.52|771.92|769.52|771.39|768.99|0
1652116290000|2022-05-09 17:11:30|771.7|769.3|771.28|768.88|771.7|769.3|771.06|768.66|0
1652116300000|2022-05-09 17:11:40|771.6|769.2|771.92|769.52|771.92|769.52|771.6|769.2|0
1652116310000|2022-05-09 17:11:50|771.7|769.3|771.7|769.3|772.13|769.73|771.7|769.3|0
1652116320000|2022-05-09 17:12:00|771.49|769.09|771.49|769.09|771.49|769.09|771.28|768.88|0
1652116330000|2022-05-09 17:12:10|771.39|768.99|769.57|767.17|771.39|768.99|769.57|767.17|0
1652116340000|2022-05-09 17:12:20|769.35|766.95|769.46|767.06|769.46|767.06|769.35|766.95|0
1652116350000|2022-05-09 17:12:30|768.93|766.53|770.21|767.81|770.21|767.81|768.93|766.53|0
1652116360000|2022-05-09 17:12:40|770.63|768.23|770.42|768.02|770.75|768.35|770.42|768.02|0
1652116370000|2022-05-09 17:12:50|769.14|766.74|769.57|767.17|769.57|767.17|768.71|766.31|0
1652116380000|2022-05-09 17:13:00|769.99|767.59|770.42|768.02|770.63|768.23|769.99|767.59|0
1652116390000|2022-05-09 17:13:10|769.99|767.59|770.42|768.02|770.42|768.02|769.99|767.59|0
1652116400000|2022-05-09 17:13:20|770.21|767.81|769.57|767.17|770.21|767.81|769.57|767.17|0
1652116410000|2022-05-09 17:13:30|770.21|767.81|770.21|767.81|770.21|767.81|769.78|767.38|0
1652116420000|2022-05-09 17:13:40|769.89|767.49|768.5|766.1|769.89|767.49|768.5|766.1|0
1652116430000|2022-05-09 17:13:50|769.14|766.74|769.14|766.74|769.14|766.74|768.93|766.53|0
1652116440000|2022-05-09 17:14:00|769.78|767.38|769.57|767.17|769.78|767.38|769.57|767.17|0
1652116450000|2022-05-09 17:14:10|769.35|766.95|769.78|767.38|769.78|767.38|769.14|766.74|0
1652116460000|2022-05-09 17:14:20|770.42|768.02|771.06|768.66|771.27|768.87|770.42|768.02|0
1652116470000|2022-05-09 17:14:30|770.85|768.45|771.06|768.66|771.27|768.87|770.85|768.45|0
1652116480000|2022-05-09 17:14:40|771.49|769.09|771.49|769.09|771.7|769.3|771.49|769.09|0
1652116490000|2022-05-09 17:14:50|771.27|768.87|771.27|768.87|771.27|768.87|770.85|768.45|0
1652116500000|2022-05-09 17:15:00|771.49|769.09|771.49|769.09|771.7|769.3|771.49|769.09|0
1652116510000|2022-05-09 17:15:10|771.06|768.66|770.42|768.02|771.06|768.66|770.21|767.81|0
1652116520000|2022-05-09 17:15:20|769.57|767.17|768.93|766.53|769.78|767.38|768.93|766.53|0
1652116530000|2022-05-09 17:15:30|769.35|766.95|770.42|768.02|770.42|768.02|769.35|766.95|0
1652116540000|2022-05-09 17:15:40|770.21|767.81|768.5|766.1|770.21|767.81|768.5|766.1|0
1652116550000|2022-05-09 17:15:50|768.29|765.89|768.07|765.67|768.29|765.89|768.07|765.67|0
1652116560000|2022-05-09 17:16:00|768.71|766.31|769.35|766.95|769.57|767.17|768.71|766.31|0
1652116570000|2022-05-09 17:16:10|769.57|767.17|770.21|767.81|770.21|767.81|769.57|767.17|0
1652116580000|2022-05-09 17:16:20|770.96|768.56|771.06|768.66|771.06|768.66|770.85|768.45|0
1652116590000|2022-05-09 17:16:30|770.21|767.81|769.35|766.95|770.21|767.81|769.35|766.95|0
1652116600000|2022-05-09 17:16:40|769.57|767.17|769.78|767.38|769.78|767.38|769.35|766.95|0
1652116610000|2022-05-09 17:16:50|768.5|766.1|769.14|766.74|769.14|766.74|768.4|766|0
1652116620000|2022-05-09 17:17:00|769.35|766.95|768.5|766.1|769.35|766.95|768.5|766.1|0
1652116630000|2022-05-09 17:17:10|768.29|765.89|768.93|766.53|769.35|766.95|768.29|765.89|0
1652116640000|2022-05-09 17:17:20|768.29|765.89|768.5|766.1|768.71|766.31|768.29|765.89|0
1652116650000|2022-05-09 17:17:30|767.01|764.61|766.79|764.39|767.65|765.25|766.79|764.39|0
1652116660000|2022-05-09 17:17:40|767.33|764.93|767.33|764.93|767.33|764.93|766.79|764.39|0
1652116670000|2022-05-09 17:17:50|767.01|764.61|767.22|764.82|767.33|764.93|767.01|764.61|0
1652116680000|2022-05-09 17:18:00|766.58|764.18|765.52|763.12|766.58|764.18|765.3|762.9|0
1652116690000|2022-05-09 17:18:10|766.16|763.76|767.01|764.61|767.01|764.61|766.16|763.76|0
1652116700000|2022-05-09 17:18:20|766.79|764.39|767.65|765.25|768.07|765.67|766.79|764.39|0
1652116710000|2022-05-09 17:18:30|768.07|765.67|766.58|764.18|768.07|765.67|766.58|764.18|0
1652116720000|2022-05-09 17:18:40|767.22|764.82|765.52|763.12|767.22|764.82|765.52|763.12|0
1652116730000|2022-05-09 17:18:50|765.73|763.33|764.88|762.48|765.73|763.33|764.88|762.48|0
1652116740000|2022-05-09 17:19:00|765.52|763.12|763.81|761.41|765.52|763.12|763.39|760.99|0
1652116750000|2022-05-09 17:19:10|764.03|761.63|763.71|761.31|764.03|761.63|763.39|760.99|0
1652116760000|2022-05-09 17:19:20|764.03|761.63|764.66|762.26|764.78|762.38|764.03|761.63|0
1652116770000|2022-05-09 17:19:30|764.24|761.84|764.24|761.84|764.45|762.05|764.03|761.63|0
1652116780000|2022-05-09 17:19:40|764.88|762.48|764.45|762.05|764.88|762.48|764.45|762.05|0
1652116790000|2022-05-09 17:19:50|764.03|761.63|764.66|762.26|764.66|762.26|764.03|761.63|0
1652116800000|2022-05-09 17:20:00|765.41|763.01|768.29|765.89|768.29|765.89|765.41|763.01|0
1652116810000|2022-05-09 17:20:10|767.65|765.25|768.18|765.78|768.29|765.89|767.65|765.25|0
1652116820000|2022-05-09 17:20:20|769.46|767.06|769.57|767.17|769.57|767.17|769.25|766.85|0
1652116830000|2022-05-09 17:20:30|770.42|768.02|769.78|767.38|770.42|768.02|769.78|767.38|0
1652116840000|2022-05-09 17:20:40|769.35|766.95|768.93|766.53|769.35|766.95|768.93|766.53|0
1652116850000|2022-05-09 17:20:50|769.14|766.74|768.29|765.89|769.14|766.74|768.29|765.89|0
1652116860000|2022-05-09 17:21:00|768.07|765.67|767.12|764.72|768.5|766.1|767.12|764.72|0
1652116870000|2022-05-09 17:21:10|767.65|765.25|766.58|764.18|767.65|765.25|766.58|764.18|0
1652116880000|2022-05-09 17:21:20|766.79|764.39|766.9|764.5|766.9|764.5|766.79|764.39|0
1652116890000|2022-05-09 17:21:30|766.37|763.97|767.43|765.03|767.65|765.25|765.94|763.54|0
1652116900000|2022-05-09 17:21:40|767.22|764.82|766.79|764.39|767.43|765.03|766.79|764.39|0
1652116910000|2022-05-09 17:21:50|766.58|764.18|766.79|764.39|766.79|764.39|766.58|764.18|0
1652116920000|2022-05-09 17:22:00|766.9|764.5|767.43|765.03|767.76|765.36|766.9|764.5|0
1652116930000|2022-05-09 17:22:10|768.29|765.89|767.86|765.46|768.29|765.89|767.86|765.46|0
1652116940000|2022-05-09 17:22:20|768.18|765.78|767.43|765.03|768.4|766|767.43|765.03|0
1652116950000|2022-05-09 17:22:30|768.07|765.67|768.29|765.89|768.71|766.31|768.07|765.67|0
1652116960000|2022-05-09 17:22:40|767.86|765.46|767.65|765.25|767.86|765.46|767.33|764.93|0
1652116970000|2022-05-09 17:22:50|768.29|765.89|767.65|765.25|768.29|765.89|767.65|765.25|0
1652116980000|2022-05-09 17:23:00|768.07|765.67|768.5|766.1|768.5|766.1|768.07|765.67|0
1652116990000|2022-05-09 17:23:10|768.61|766.21|766.58|764.18|768.61|766.21|766.58|764.18|0
1652117000000|2022-05-09 17:23:20|766.69|764.29|767.86|765.46|767.86|765.46|766.69|764.29|0
1652117010000|2022-05-09 17:23:30|767.65|765.25|767.43|765.03|767.86|765.46|767.43|765.03|0
1652117020000|2022-05-09 17:23:40|767.86|765.46|768.29|765.89|768.29|765.89|767.65|765.25|0
1652117030000|2022-05-09 17:23:50|768.4|766|768.07|765.67|768.4|766|767.43|765.03|0
1652117040000|2022-05-09 17:24:00|768.5|766.1|768.4|766|768.71|766.31|768.4|766|0
1652117050000|2022-05-09 17:24:10|768.92|766.52|767.86|765.46|768.92|766.52|767.86|765.46|0
1652117060000|2022-05-09 17:24:20|767.43|765.03|767.65|765.25|768.28|765.88|767.43|765.03|0
1652117070000|2022-05-09 17:24:30|767.86|765.46|768.5|766.1|768.5|766.1|767.86|765.46|0
1652117080000|2022-05-09 17:24:40|768.28|765.88|768.82|766.42|770.32|767.92|768.28|765.88|0
1652117090000|2022-05-09 17:24:50|768.28|765.88|768.07|765.67|768.28|765.88|767.65|765.25|0
1652117100000|2022-05-09 17:25:00|767.86|765.46|767.76|765.36|767.97|765.57|767.54|765.14|0
1652117110000|2022-05-09 17:25:10|767.01|764.61|763.81|761.41|767.01|764.61|763.39|760.99|0
1652117120000|2022-05-09 17:25:20|764.24|761.84|764.88|762.48|765.09|762.69|764.24|761.84|0
1652117130000|2022-05-09 17:25:30|763.17|760.77|763.6|761.2|764.35|761.95|763.17|760.77|0
1652117140000|2022-05-09 17:25:40|762.75|760.35|763.81|761.41|763.81|761.41|762.75|760.35|0
1652117150000|2022-05-09 17:25:50|762.54|760.14|762.11|759.71|762.54|760.14|762.11|759.71|0
1652117160000|2022-05-09 17:26:00|762.54|760.14|762.75|760.35|762.75|760.35|762.32|759.92|0
1652117170000|2022-05-09 17:26:10|763.17|760.77|765.63|763.23|765.94|763.54|763.17|760.77|0
1652117180000|2022-05-09 17:26:20|766.15|763.75|765.94|763.54|766.15|763.75|765.94|763.54|0
1652117190000|2022-05-09 17:26:30|766.48|764.08|765.94|763.54|766.48|764.08|765.51|763.11|0
1652117200000|2022-05-09 17:26:40|765.41|763.01|765.2|762.8|765.41|763.01|765.2|762.8|0
1652117210000|2022-05-09 17:26:50|765.51|763.11|764.66|762.26|765.51|763.11|764.66|762.26|0
1652117220000|2022-05-09 17:27:00|765.51|763.11|763.6|761.2|765.51|763.11|763.6|761.2|0
1652117230000|2022-05-09 17:27:10|763.17|760.77|763.28|760.88|763.39|760.99|762.96|760.56|0
1652117240000|2022-05-09 17:27:20|762.54|760.14|763.92|761.52|764.24|761.84|762.54|760.14|0
1652117250000|2022-05-09 17:27:30|763.39|760.99|762.75|760.35|763.39|760.99|762.65|760.25|0
1652117260000|2022-05-09 17:27:40|762.11|759.71|762.32|759.92|762.54|760.14|761.9|759.5|0
1652117270000|2022-05-09 17:27:50|762.01|759.61|763.28|760.88|763.28|760.88|762.01|759.61|0
1652117280000|2022-05-09 17:28:00|763.81|761.41|765.51|763.11|765.51|763.11|763.81|761.41|0
1652117290000|2022-05-09 17:28:10|765.73|763.33|766.58|764.18|767.01|764.61|765.73|763.33|0
1652117300000|2022-05-09 17:28:20|767.01|764.61|767.22|764.82|767.22|764.82|767.01|764.61|0
1652117310000|2022-05-09 17:28:30|767.33|764.93|765.51|763.11|767.33|764.93|765.51|763.11|0
1652117320000|2022-05-09 17:28:40|764.99|762.59|763.81|761.41|764.99|762.59|763.81|761.41|0
1652117330000|2022-05-09 17:28:50|763.28|760.88|762.75|760.35|763.81|761.41|762.75|760.35|0
1652117340000|2022-05-09 17:29:00|763.81|761.41|762.54|760.14|763.81|761.41|762.54|760.14|0
1652117350000|2022-05-09 17:29:10|762.86|760.46|762.75|760.35|762.86|760.46|762.32|759.92|0
1652117360000|2022-05-09 17:29:20|762.32|759.92|759.99|757.59|762.32|759.92|759.99|757.59|0
1652117370000|2022-05-09 17:29:30|758.4|756|759.99|757.59|759.99|757.59|758.4|756|0
1652117380000|2022-05-09 17:29:40|759.77|757.37|759.35|756.95|759.77|757.37|759.35|756.95|0
1652117390000|2022-05-09 17:29:50|759.77|757.37|759.35|756.95|759.99|757.59|759.14|756.74|0
1652117400000|2022-05-09 17:30:00|759.77|757.37|758.71|756.31|759.77|757.37|758.71|756.31|0
1652117410000|2022-05-09 17:30:10|759.46|757.06|757.86|755.46|759.46|757.06|757.86|755.46|0
1652117420000|2022-05-09 17:30:20|758.61|756.21|758.5|756.1|758.71|756.31|758.5|756.1|0
1652117430000|2022-05-09 17:30:30|757.86|755.46|757.65|755.25|757.86|755.46|757.65|755.25|0
1652117440000|2022-05-09 17:30:40|756.8|754.4|757.02|754.62|757.86|755.46|756.8|754.4|0
1652117450000|2022-05-09 17:30:50|756.8|754.4|756.59|754.19|756.8|754.4|756.59|754.19|0
1652117460000|2022-05-09 17:31:00|757.44|755.04|757.23|754.83|757.44|755.04|757.02|754.62|0
1652117470000|2022-05-09 17:31:10|757.65|755.25|756.49|754.09|757.65|755.25|756.49|754.09|0
1652117480000|2022-05-09 17:31:20|757.23|754.83|757.65|755.25|757.65|755.25|757.23|754.83|0
1652117490000|2022-05-09 17:31:30|757.86|755.46|758.29|755.89|758.71|756.31|757.86|755.46|0
1652117500000|2022-05-09 17:31:40|758.71|756.31|759.99|757.59|760.2|757.8|758.71|756.31|0
1652117510000|2022-05-09 17:31:50|759.35|756.95|758.19|755.79|759.35|756.95|758.19|755.79|0
1652117520000|2022-05-09 17:32:00|758.29|755.89|760.41|758.01|760.41|758.01|758.29|755.89|0
1652117530000|2022-05-09 17:32:10|760.62|758.22|760.41|758.01|760.62|758.22|760.41|758.01|0
1652117540000|2022-05-09 17:32:20|760.95|758.55|761.26|758.86|761.47|759.07|760.95|758.55|0
1652117550000|2022-05-09 17:32:30|761.9|759.5|762.96|760.56|762.96|760.56|761.9|759.5|0
1652117560000|2022-05-09 17:32:40|762.53|760.13|762.75|760.35|762.75|760.35|762.53|760.13|0
1652117570000|2022-05-09 17:32:50|763.17|760.77|763.81|761.41|764.02|761.62|763.17|760.77|0
1652117580000|2022-05-09 17:33:00|764.77|762.37|768.5|766.1|768.71|766.31|764.77|762.37|0
1652117590000|2022-05-09 17:33:10|767.64|765.24|766.79|764.39|767.64|765.24|766.79|764.39|0
1652117600000|2022-05-09 17:33:20|766.58|764.18|766.15|763.75|766.58|764.18|766.15|763.75|0
1652117610000|2022-05-09 17:33:30|765.73|763.33|765.94|763.54|766.36|763.96|765.73|763.33|0
1652117620000|2022-05-09 17:33:40|765.3|762.9|766.05|763.65|766.15|763.75|765.3|762.9|0
1652117630000|2022-05-09 17:33:50|765.62|763.22|765.94|763.54|765.94|763.54|765.62|763.22|0
1652117640000|2022-05-09 17:34:00|766.79|764.39|765.94|763.54|766.79|764.39|765.94|763.54|0
1652117650000|2022-05-09 17:34:10|766.79|764.39|767|764.6|767|764.6|766.48|764.08|0
1652117660000|2022-05-09 17:34:20|767.86|765.46|767.64|765.24|767.86|765.46|767|764.6|0
1652117670000|2022-05-09 17:34:30|767|764.6|769.56|767.16|769.78|767.38|767|764.6|0
1652117680000|2022-05-09 17:34:40|769.35|766.95|770.31|767.91|770.31|767.91|769.35|766.95|0
1652117690000|2022-05-09 17:34:50|769.78|767.38|770.42|768.02|770.42|768.02|769.56|767.16|0
1652117700000|2022-05-09 17:35:00|769.89|767.49|770.1|767.7|770.1|767.7|769.89|767.49|0
1652117710000|2022-05-09 17:35:10|770.63|768.23|771.17|768.77|771.7|769.3|770.42|768.02|0
1652117720000|2022-05-09 17:35:20|772.12|769.72|771.38|768.98|772.12|769.72|771.27|768.87|0
1652117730000|2022-05-09 17:35:30|771.48|769.08|771.81|769.41|771.91|769.51|771.48|769.08|0
1652117740000|2022-05-09 17:35:40|772.12|769.72|771.48|769.08|772.12|769.72|771.48|769.08|0
1652117750000|2022-05-09 17:35:50|771.59|769.19|771.38|768.98|771.59|769.19|771.38|768.98|0
1652117760000|2022-05-09 17:36:00|771.48|769.08|772.98|770.58|772.98|770.58|771.48|769.08|0
1652117770000|2022-05-09 17:36:10|772.66|770.26|772.77|770.37|772.98|770.58|772.66|770.26|0
1652117780000|2022-05-09 17:36:20|772.34|769.94|771.91|769.51|772.34|769.94|771.91|769.51|0
1652117790000|2022-05-09 17:36:30|772.12|769.72|771.27|768.87|772.12|769.72|771.27|768.87|0
1652117800000|2022-05-09 17:36:40|771.17|768.77|770.53|768.13|771.48|769.08|770.53|768.13|0
1652117810000|2022-05-09 17:36:50|770.2|767.8|770.84|768.44|770.84|768.44|770.2|767.8|0
1652117820000|2022-05-09 17:37:00|770.63|768.23|771.7|769.3|771.7|769.3|770.63|768.23|0
1652117830000|2022-05-09 17:37:10|771.48|769.08|771.48|769.08|771.48|769.08|771.48|769.08|0
1652117840000|2022-05-09 17:37:20|771.7|769.3|771.27|768.87|771.7|769.3|770.63|768.23|0
1652117850000|2022-05-09 17:37:30|771.7|769.3|772.66|770.26|772.77|770.37|771.7|769.3|0
1652117860000|2022-05-09 17:37:40|772.77|770.37|773.41|771.01|773.83|771.43|772.77|770.37|0
1652117870000|2022-05-09 17:37:50|772.98|770.58|772.66|770.26|772.98|770.58|772.66|770.26|0
1652117880000|2022-05-09 17:38:00|772.98|770.58|772.34|769.94|772.98|770.58|772.34|769.94|0
1652117890000|2022-05-09 17:38:10|772.77|770.37|772.77|770.37|773.52|771.12|772.77|770.37|0
1652117900000|2022-05-09 17:38:20|772.98|770.58|773.62|771.22|773.83|771.43|772.98|770.58|0
1652117910000|2022-05-09 17:38:30|773.73|771.33|773.41|771.01|773.73|771.33|773.19|770.79|0
1652117920000|2022-05-09 17:38:40|773.19|770.79|773.83|771.43|773.83|771.43|773.19|770.79|0
1652117930000|2022-05-09 17:38:50|774.05|771.65|773.41|771.01|774.05|771.65|773.41|771.01|0
1652117940000|2022-05-09 17:39:00|771.7|769.3|771.91|769.51|771.91|769.51|771.7|769.3|0
1652117950000|2022-05-09 17:39:10|773.19|770.79|772.55|770.15|773.19|770.79|772.34|769.94|0
1652117960000|2022-05-09 17:39:20|771.7|769.3|771.48|769.08|771.91|769.51|770.84|768.44|0
1652117970000|2022-05-09 17:39:30|771.27|768.87|771.27|768.87|771.48|769.08|771.27|768.87|0
1652117980000|2022-05-09 17:39:40|771.7|769.3|772.12|769.72|772.98|770.58|771.7|769.3|0
1652117990000|2022-05-09 17:39:50|771.48|769.08|770.84|768.44|771.48|769.08|770.84|768.44|0
1652118000000|2022-05-09 17:40:00|771.48|769.08|771.06|768.66|772.02|769.62|771.06|768.66|0
1652118010000|2022-05-09 17:40:10|770.84|768.44|771.06|768.66|771.06|768.66|770.84|768.44|0
1652118020000|2022-05-09 17:40:20|770.84|768.44|770.84|768.44|771.06|768.66|770.84|768.44|0
1652118030000|2022-05-09 17:40:30|769.77|767.37|769.13|766.73|769.77|767.37|769.13|766.73|0
1652118040000|2022-05-09 17:40:40|769.77|767.37|770.2|767.8|770.41|768.01|769.77|767.37|0
1652118050000|2022-05-09 17:40:50|769.35|766.95|768.49|766.09|769.35|766.95|768.49|766.09|0
1652118060000|2022-05-09 17:41:00|768.39|765.99|768.07|765.67|768.39|765.99|767.75|765.35|0
1652118070000|2022-05-09 17:41:10|767.64|765.24|764.66|762.26|767.64|765.24|764.66|762.26|0
1652118080000|2022-05-09 17:41:20|765.72|763.32|766.79|764.39|766.79|764.39|765.72|763.32|0
1652118090000|2022-05-09 17:41:30|767|764.6|765.94|763.54|767|764.6|765.72|763.32|0
1652118100000|2022-05-09 17:41:40|764.87|762.47|765.62|763.22|765.94|763.54|764.87|762.47|0
1652118110000|2022-05-09 17:41:50|765.72|763.32|763.28|760.88|765.72|763.32|763.28|760.88|0
1652118120000|2022-05-09 17:42:00|763.38|760.98|763.81|761.41|763.81|761.41|762.53|760.13|0
1652118130000|2022-05-09 17:42:10|763.71|761.31|763.6|761.2|764.34|761.94|763.6|761.2|0
1652118140000|2022-05-09 17:42:20|763.38|760.98|763.17|760.77|763.38|760.98|763.17|760.77|0
1652118150000|2022-05-09 17:42:30|763.38|760.98|763.6|761.2|763.92|761.52|763.38|760.98|0
1652118160000|2022-05-09 17:42:40|762.96|760.56|762.75|760.35|762.96|760.56|762.53|760.13|0
1652118170000|2022-05-09 17:42:50|762.96|760.56|763.81|761.41|763.81|761.41|762.96|760.56|0
1652118180000|2022-05-09 17:43:00|763.49|761.09|762.32|759.92|763.49|761.09|762.32|759.92|0
1652118190000|2022-05-09 17:43:10|761.68|759.28|761.26|758.86|761.68|759.28|760.62|758.22|0
1652118200000|2022-05-09 17:43:20|761.47|759.07|761.26|758.86|761.47|759.07|761.26|758.86|0
1652118210000|2022-05-09 17:43:30|761.89|759.49|761.89|759.49|762.11|759.71|761.89|759.49|0
1652118220000|2022-05-09 17:43:40|761.26|758.86|759.56|757.16|761.26|758.86|759.35|756.95|0
1652118230000|2022-05-09 17:43:50|760.41|758.01|759.98|757.58|760.83|758.43|759.98|757.58|0
1652118240000|2022-05-09 17:44:00|760.62|758.22|760.83|758.43|761.04|758.64|760.62|758.22|0
1652118250000|2022-05-09 17:44:10|760.62|758.22|761.79|759.39|761.79|759.39|760.62|758.22|0
1652118260000|2022-05-09 17:44:20|762.32|759.92|761.68|759.28|762.43|760.03|761.68|759.28|0
1652118270000|2022-05-09 17:44:30|761.04|758.64|760.41|758.01|761.04|758.64|760.41|758.01|0
1652118280000|2022-05-09 17:44:40|760.09|757.69|761.04|758.64|761.04|758.64|760.09|757.69|0
1652118290000|2022-05-09 17:44:50|760.41|758.01|760.41|758.01|760.41|758.01|760.31|757.91|0
1652118300000|2022-05-09 17:45:00|759.98|757.58|758.71|756.31|759.98|757.58|758.71|756.31|0
1652118310000|2022-05-09 17:45:10|758.29|755.89|757.65|755.25|758.5|756.1|757.65|755.25|0
1652118320000|2022-05-09 17:45:20|758.92|756.52|759.35|756.95|759.35|756.95|758.71|756.31|0
1652118330000|2022-05-09 17:45:30|759.98|757.58|759.77|757.37|760.41|758.01|759.77|757.37|0
1652118340000|2022-05-09 17:45:40|759.13|756.73|759.98|757.58|759.98|757.58|759.13|756.73|0
1652118350000|2022-05-09 17:45:50|760.31|757.91|761.04|758.64|761.04|758.64|760.31|757.91|0
1652118360000|2022-05-09 17:46:00|762.32|759.92|761.89|759.49|762.32|759.92|761.68|759.28|0
1652118370000|2022-05-09 17:46:10|762.32|759.92|762.96|760.56|762.96|760.56|762.32|759.92|0
1652118380000|2022-05-09 17:46:20|763.17|760.77|763.38|760.98|763.38|760.98|762.74|760.34|0
1652118390000|2022-05-09 17:46:30|762.96|760.56|762.53|760.13|763.38|760.98|762.53|760.13|0
1652118400000|2022-05-09 17:46:40|762.64|760.24|763.17|760.77|763.17|760.77|762.64|760.24|0
1652118410000|2022-05-09 17:46:50|763.38|760.98|763.81|761.41|763.81|761.41|763.28|760.88|0
1652118420000|2022-05-09 17:47:00|764.02|761.62|765.3|762.9|765.3|762.9|764.02|761.62|0
1652118430000|2022-05-09 17:47:10|765.72|763.32|765.08|762.68|765.72|763.32|765.08|762.68|0
1652118440000|2022-05-09 17:47:20|764.66|762.26|764.13|761.73|764.66|762.26|764.02|761.62|0
1652118450000|2022-05-09 17:47:30|764.45|762.05|763.17|760.77|764.56|762.16|763.17|760.77|0
1652118460000|2022-05-09 17:47:40|762.64|760.24|761.47|759.07|762.74|760.34|760.83|758.43|0
1652118470000|2022-05-09 17:47:50|760.73|758.33|760.41|758.01|760.83|758.43|760.41|758.01|0
1652118480000|2022-05-09 17:48:00|758.5|756.1|758.92|756.52|758.92|756.52|758.5|756.1|0
1652118490000|2022-05-09 17:48:10|759.56|757.16|758.71|756.31|759.98|757.58|758.71|756.31|0
1652118500000|2022-05-09 17:48:20|759.98|757.58|759.98|757.58|759.98|757.58|759.77|757.37|0
1652118510000|2022-05-09 17:48:30|759.46|757.06|759.46|757.06|759.56|757.16|758.92|756.52|0
1652118520000|2022-05-09 17:48:40|759.35|756.95|760.94|758.54|760.94|758.54|759.35|756.95|0
1652118530000|2022-05-09 17:48:50|761.04|758.64|762.32|759.92|762.32|759.92|761.04|758.64|0
1652118540000|2022-05-09 17:49:00|762.96|760.56|762.96|760.56|762.96|760.56|762.74|760.34|0
1652118550000|2022-05-09 17:49:10|763.38|760.98|763.92|761.52|763.92|761.52|763.38|760.98|0
1652118560000|2022-05-09 17:49:20|764.02|761.62|765.08|762.68|765.08|762.68|764.02|761.62|0
1652118570000|2022-05-09 17:49:30|764.87|762.47|764.23|761.83|764.87|762.47|764.23|761.83|0
1652118580000|2022-05-09 17:49:40|765.08|762.68|764.45|762.05|765.19|762.79|764.45|762.05|0
1652118590000|2022-05-09 17:49:50|765.19|762.79|765.3|762.9|765.51|763.11|765.08|762.68|0
1652118600000|2022-05-09 17:50:00|764.66|762.26|765.72|763.32|765.72|763.32|764.66|762.26|0
1652118610000|2022-05-09 17:50:10|765.3|762.9|764.66|762.26|765.3|762.9|764.66|762.26|0
1652118620000|2022-05-09 17:50:20|764.45|762.05|764.23|761.83|764.45|762.05|764.02|761.62|0
1652118630000|2022-05-09 17:50:30|765.3|762.9|765.08|762.68|765.51|763.11|765.08|762.68|0
1652118640000|2022-05-09 17:50:40|765.19|762.79|764.66|762.26|765.19|762.79|764.44|762.04|0
1652118650000|2022-05-09 17:50:50|764.23|761.83|765.94|763.54|765.94|763.54|764.23|761.83|0
1652118660000|2022-05-09 17:51:00|766.79|764.39|767.43|765.03|767.96|765.56|766.79|764.39|0
1652118670000|2022-05-09 17:51:10|768.07|765.67|768.92|766.52|768.92|766.52|768.07|765.67|0
1652118680000|2022-05-09 17:51:20|769.35|766.95|770.41|768.01|770.41|768.01|769.35|766.95|0
1652118690000|2022-05-09 17:51:30|770.63|768.23|771.27|768.87|771.27|768.87|770.63|768.23|0
1652118700000|2022-05-09 17:51:40|770.84|768.44|771.8|769.4|771.8|769.4|770.84|768.44|0
1652118710000|2022-05-09 17:51:50|771.69|769.29|771.69|769.29|771.91|769.51|771.69|769.29|0
1652118720000|2022-05-09 17:52:00|772.12|769.72|771.91|769.51|772.33|769.93|771.91|769.51|0
1652118730000|2022-05-09 17:52:10|772.98|770.58|773.4|771|773.4|771|772.76|770.36|0
1652118740000|2022-05-09 17:52:20|773.62|771.22|774.04|771.64|774.04|771.64|773.62|771.22|0
1652118750000|2022-05-09 17:52:30|773.83|771.43|773.83|771.43|774.04|771.64|773.62|771.22|0
1652118760000|2022-05-09 17:52:40|774.69|772.29|774.37|771.97|774.69|772.29|774.37|771.97|0
1652118770000|2022-05-09 17:52:50|774.26|771.86|774.47|772.07|774.9|772.5|774.26|771.86|0
1652118780000|2022-05-09 17:53:00|775.01|772.61|775.44|773.04|775.44|773.04|774.9|772.5|0
1652118790000|2022-05-09 17:53:10|774.9|772.5|774.69|772.29|774.9|772.5|774.26|771.86|0
1652118800000|2022-05-09 17:53:20|774.47|772.07|774.04|771.64|774.47|772.07|774.04|771.64|0
1652118810000|2022-05-09 17:53:30|774.26|771.86|774.26|771.86|774.26|771.86|774.16|771.76|0
1652118820000|2022-05-09 17:53:40|774.69|772.29|775.11|772.71|775.11|772.71|774.69|772.29|0
1652118830000|2022-05-09 17:53:50|775.76|773.36|775.33|772.93|775.76|773.36|775.33|772.93|0
1652118840000|2022-05-09 17:54:00|775.54|773.14|777.26|774.86|777.26|774.86|775.54|773.14|0
1652118850000|2022-05-09 17:54:10|777.47|775.07|777.47|775.07|777.9|775.5|777.47|775.07|0
1652118860000|2022-05-09 17:54:20|777.9|775.5|776.83|774.43|777.9|775.5|776.83|774.43|0
1652118870000|2022-05-09 17:54:30|775.76|773.36|775.23|772.83|775.76|773.36|775.11|772.71|0
1652118880000|2022-05-09 17:54:40|775.11|772.71|774.69|772.29|775.54|773.14|774.69|772.29|0
1652118890000|2022-05-09 17:54:50|774.9|772.5|774.9|772.5|774.9|772.5|774.8|772.4|0
1652118900000|2022-05-09 17:55:00|775.33|772.93|775.11|772.71|775.33|772.93|774.8|772.4|0
1652118910000|2022-05-09 17:55:10|775.33|772.93|775.76|773.36|775.76|773.36|775.33|772.93|0
1652118920000|2022-05-09 17:55:20|775.11|772.71|774.47|772.07|775.11|772.71|774.47|772.07|0
1652118930000|2022-05-09 17:55:30|773.4|771|772.55|770.15|773.4|771|772.55|770.15|0
1652118940000|2022-05-09 17:55:40|771.91|769.51|773.51|771.11|773.51|771.11|771.91|769.51|0
1652118950000|2022-05-09 17:55:50|772.76|770.36|773.3|770.9|773.4|771|772.76|770.36|0
1652118960000|2022-05-09 17:56:00|773.19|770.79|772.12|769.72|773.4|771|772.12|769.72|0
1652118970000|2022-05-09 17:56:10|771.91|769.51|771.69|769.29|771.91|769.51|770.84|768.44|0
1652118980000|2022-05-09 17:56:20|772.12|769.72|770.63|768.23|772.12|769.72|770.63|768.23|0
1652118990000|2022-05-09 17:56:30|770.1|767.7|770.41|768.01|770.63|768.23|770.1|767.7|0
1652119000000|2022-05-09 17:56:40|770.84|768.44|772.02|769.62|772.02|769.62|770.84|768.44|0
1652119010000|2022-05-09 17:56:50|771.91|769.51|770.62|768.22|772.02|769.62|770.41|768.01|0
1652119020000|2022-05-09 17:57:00|770.84|768.44|771.01|768.61|771.01|768.61|770.22|767.82|0
1652119030000|2022-05-09 17:57:10|770.79|768.39|769.51|767.11|770.79|768.39|769.51|767.11|0
1652119040000|2022-05-09 17:57:20|768.23|765.83|765.57|763.17|768.23|765.83|764.61|762.21|0
1652119050000|2022-05-09 17:57:30|766.1|763.7|767.17|764.77|767.17|764.77|766.1|763.7|0
1652119060000|2022-05-09 17:57:40|767.59|765.19|766.31|763.91|767.59|765.19|766.31|763.91|0
1652119070000|2022-05-09 17:57:50|765.46|763.06|765.46|763.06|765.67|763.27|765.46|763.06|0
1652119080000|2022-05-09 17:58:00|765.67|763.27|767.17|764.77|767.17|764.77|765.67|763.27|0
1652119090000|2022-05-09 17:58:10|767.59|765.19|768.56|766.16|768.56|766.16|767.59|765.19|0
1652119100000|2022-05-09 17:58:20|768.45|766.05|767.59|765.19|768.45|766.05|767.59|765.19|0
1652119110000|2022-05-09 17:58:30|767.38|764.98|768.45|766.05|768.45|766.05|767.38|764.98|0
1652119120000|2022-05-09 17:58:40|768.02|765.62|768.34|765.94|768.45|766.05|768.02|765.62|0
1652119130000|2022-05-09 17:58:50|768.23|765.83|767.17|764.77|768.23|765.83|766.74|764.34|0
1652119140000|2022-05-09 17:59:00|766.64|764.24|766.85|764.45|766.95|764.55|766.64|764.24|0
1652119150000|2022-05-09 17:59:10|766.53|764.13|766.95|764.55|766.95|764.55|766.31|763.91|0
1652119160000|2022-05-09 17:59:20|767.38|764.98|768.23|765.83|768.23|765.83|767.38|764.98|0
1652119170000|2022-05-09 17:59:30|768.02|765.62|767.92|765.52|768.23|765.83|767.8|765.4|0
1652119180000|2022-05-09 17:59:40|767.38|764.98|768.02|765.62|768.02|765.62|767.38|764.98|0
1652119190000|2022-05-09 17:59:50|767.8|765.4|768.23|765.83|768.34|765.94|767.59|765.19|0
1652119200000|2022-05-09 18:00:00|768.02|765.62|767.38|764.98|768.44|766.04|767.38|764.98|0
1652119210000|2022-05-09 18:00:10|767.8|765.4|768.23|765.83|768.23|765.83|767.8|765.4|0
1652119220000|2022-05-09 18:00:20|767.59|765.19|766.95|764.55|767.8|765.4|766.95|764.55|0
1652119230000|2022-05-09 18:00:30|765.57|763.17|766.64|764.24|766.95|764.55|765.57|763.17|0
1652119240000|2022-05-09 18:00:40|766.95|764.55|766.95|764.55|766.95|764.55|766.95|764.55|0
1652119250000|2022-05-09 18:00:50|765.89|763.49|765.67|763.27|765.89|763.49|765.46|763.06|0
1652119260000|2022-05-09 18:01:00|765.25|762.85|763.97|761.57|765.46|763.06|763.97|761.57|0
1652119270000|2022-05-09 18:01:10|765.03|762.63|764.82|762.42|765.03|762.63|764.39|761.99|0
1652119280000|2022-05-09 18:01:20|765.25|762.85|763.97|761.57|765.46|763.06|763.97|761.57|0
1652119290000|2022-05-09 18:01:30|763.76|761.36|765.03|762.63|765.03|762.63|763.76|761.36|0
1652119300000|2022-05-09 18:01:40|764.82|762.42|764.39|761.99|764.82|762.42|764.39|761.99|0
1652119310000|2022-05-09 18:01:50|764.82|762.42|763.33|760.93|764.82|762.42|762.69|760.29|0
1652119320000|2022-05-09 18:02:00|763.97|761.57|762.9|760.5|763.97|761.57|762.27|759.87|0
1652119330000|2022-05-09 18:02:10|762.59|760.19|762.69|760.29|762.69|760.29|761.95|759.55|0
1652119340000|2022-05-09 18:02:20|762.16|759.76|762.05|759.65|762.16|759.76|761.63|759.23|0
1652119350000|2022-05-09 18:02:30|762.38|759.98|763.44|761.04|763.44|761.04|762.38|759.98|0
1652119360000|2022-05-09 18:02:40|763.54|761.14|764.21|761.33|764.61|762.21|763.54|761.14|0
1652119370000|2022-05-09 18:02:50|764.42|761.54|764.42|761.54|764.42|761.54|764|761.12|0
1652119380000|2022-05-09 18:03:00|764.85|761.97|764.11|761.23|765.17|762.29|764.11|761.23|0
1652119390000|2022-05-09 18:03:10|764.21|761.33|764.11|761.23|764.53|761.65|763.78|760.9|0
1652119400000|2022-05-09 18:03:20|763.36|760.48|763.78|760.9|763.78|760.9|762.72|759.84|0
1652119410000|2022-05-09 18:03:30|764.42|761.54|765.91|763.03|765.91|763.03|764.42|761.54|0
1652119420000|2022-05-09 18:03:40|765.7|762.82|766.12|763.24|766.76|763.88|765.7|762.82|0
1652119430000|2022-05-09 18:03:50|766.24|763.36|767.4|764.52|767.4|764.52|766.24|763.36|0
1652119440000|2022-05-09 18:04:00|766.76|763.88|767.4|764.52|767.4|764.52|766.55|763.67|0
1652119450000|2022-05-09 18:04:10|767.62|764.74|766.34|763.46|767.62|764.74|766.34|763.46|0
1652119460000|2022-05-09 18:04:20|766.98|764.1|766.12|763.24|766.98|764.1|766.12|763.24|0
1652119470000|2022-05-09 18:04:30|766.24|763.36|766.34|763.46|766.34|763.46|765.91|763.03|0
1652119480000|2022-05-09 18:04:40|766.24|763.36|767.19|764.31|767.4|764.52|766.24|763.36|0
1652119490000|2022-05-09 18:04:50|766.98|764.1|766.24|763.36|766.98|764.1|766.24|763.36|0
1652119500000|2022-05-09 18:05:00|766.12|763.24|765.91|763.03|766.34|763.46|765.91|763.03|0
1652119510000|2022-05-09 18:05:10|765.7|762.82|763.57|760.69|765.7|762.82|763.57|760.69|0
1652119520000|2022-05-09 18:05:20|763.68|760.8|763.78|760.9|763.99|761.11|763.68|760.8|0
1652119530000|2022-05-09 18:05:30|764.63|761.75|764.85|761.97|765.27|762.39|764.63|761.75|0
1652119540000|2022-05-09 18:05:40|765.06|762.18|765.91|763.03|765.91|763.03|765.06|762.18|0
1652119550000|2022-05-09 18:05:50|765.7|762.82|765.7|762.82|765.91|763.03|765.7|762.82|0
1652119560000|2022-05-09 18:06:00|766.12|763.24|766.12|763.24|766.76|763.88|765.91|763.03|0
1652119570000|2022-05-09 18:06:10|766.76|763.88|766.24|763.36|766.76|763.88|765.91|763.03|0
1652119580000|2022-05-09 18:06:20|766.55|763.67|766.98|764.1|767.3|764.42|766.55|763.67|0
1652119590000|2022-05-09 18:06:30|767.19|764.31|767.83|764.95|767.83|764.95|767.19|764.31|0
1652119600000|2022-05-09 18:06:40|767.51|764.63|769.75|766.87|769.75|766.87|767.51|764.63|0
1652119610000|2022-05-09 18:06:50|768.9|766.02|769.86|766.98|769.86|766.98|768.9|766.02|0
1652119620000|2022-05-09 18:07:00|769.96|767.08|769.96|767.08|769.96|767.08|769.65|766.77|0
1652119630000|2022-05-09 18:07:10|769.75|766.87|770.29|767.41|770.29|767.41|769.75|766.87|0
1652119640000|2022-05-09 18:07:20|770.39|767.51|769.11|766.23|770.39|767.51|769.11|766.23|0
1652119650000|2022-05-09 18:07:30|768.9|766.02|768.68|765.8|768.9|766.02|768.68|765.8|0
1652119660000|2022-05-09 18:07:40|769.11|766.23|769.96|767.08|769.96|767.08|769.11|766.23|0
1652119670000|2022-05-09 18:07:50|770.18|767.3|769.54|766.66|770.18|767.3|769.54|766.66|0
1652119680000|2022-05-09 18:08:00|769.75|766.87|769.96|767.08|769.96|767.08|769.75|766.87|0
1652119690000|2022-05-09 18:08:10|770.82|767.94|769.96|767.08|770.82|767.94|769.75|766.87|0
1652119700000|2022-05-09 18:08:20|770.18|767.3|769.01|766.13|770.18|767.3|769.01|766.13|0
1652119710000|2022-05-09 18:08:30|769.11|766.23|769.75|766.87|769.75|766.87|769.11|766.23|0
1652119720000|2022-05-09 18:08:40|770.08|767.2|770.18|767.3|770.18|767.3|769.96|767.08|0
1652119730000|2022-05-09 18:08:50|770.08|767.2|770.6|767.72|770.6|767.72|770.08|767.2|0
1652119740000|2022-05-09 18:09:00|771.25|768.37|772.31|769.43|772.31|769.43|771.25|768.37|0
1652119750000|2022-05-09 18:09:10|772.53|769.65|772.31|769.43|772.53|769.65|771.89|769.01|0
1652119760000|2022-05-09 18:09:20|771.89|769.01|769.75|766.87|771.89|769.01|769.75|766.87|0
1652119770000|2022-05-09 18:09:30|770.6|767.72|770.18|767.3|770.6|767.72|770.18|767.3|0
1652119780000|2022-05-09 18:09:40|769.11|766.23|768.9|766.02|769.11|766.23|768.68|765.8|0
1652119790000|2022-05-09 18:09:50|769.75|766.87|769.32|766.44|769.96|767.08|769.32|766.44|0
1652119800000|2022-05-09 18:10:00|771.03|768.15|771.03|768.15|771.03|768.15|771.03|768.15|0
1652119810000|2022-05-09 18:10:10|771.25|768.37|770.82|767.94|771.46|768.58|770.6|767.72|0
1652119820000|2022-05-09 18:10:20|771.36|768.48|771.25|768.37|771.46|768.58|771.25|768.37|0
1652119830000|2022-05-09 18:10:30|771.36|768.48|771.57|768.69|771.57|768.69|770.82|767.94|0
1652119840000|2022-05-09 18:10:40|771.78|768.9|770.18|767.3|771.89|769.01|770.18|767.3|0
1652119850000|2022-05-09 18:10:50|770.82|767.94|771.78|768.9|771.78|768.9|770.82|767.94|0
1652119860000|2022-05-09 18:11:00|770.82|767.94|769.43|766.55|770.82|767.94|769.43|766.55|0
1652119870000|2022-05-09 18:11:10|769.65|766.77|769.43|766.55|769.65|766.77|769.11|766.23|0
1652119880000|2022-05-09 18:11:20|768.68|765.8|769.54|766.66|769.54|766.66|768.68|765.8|0
1652119890000|2022-05-09 18:11:30|769.86|766.98|769.75|766.87|769.86|766.98|769.11|766.23|0
1652119900000|2022-05-09 18:11:40|769.96|767.08|769.75|766.87|770.82|767.94|769.75|766.87|0
1652119910000|2022-05-09 18:11:50|770.5|767.62|769.96|767.08|770.6|767.72|769.54|766.66|0
1652119920000|2022-05-09 18:12:00|770.07|767.19|768.04|765.16|770.07|767.19|767.83|764.95|0
1652119930000|2022-05-09 18:12:10|769.11|766.23|768.04|765.16|769.11|766.23|768.04|765.16|0
1652119940000|2022-05-09 18:12:20|767.62|764.74|767.62|764.74|767.62|764.74|767.62|764.74|0
1652119950000|2022-05-09 18:12:30|767.94|765.06|768.9|766.02|768.9|766.02|767.94|765.06|0
1652119960000|2022-05-09 18:12:40|769.01|766.13|768.26|765.38|769.11|766.23|768.26|765.38|0
1652119970000|2022-05-09 18:12:50|768.15|765.27|767.09|764.21|768.15|765.27|767.09|764.21|0
1652119980000|2022-05-09 18:13:00|765.27|762.39|766.34|763.46|766.76|763.88|765.27|762.39|0
1652119990000|2022-05-09 18:13:10|765.27|762.39|763.99|761.11|765.27|762.39|763.57|760.69|0
1652120000000|2022-05-09 18:13:20|764.21|761.33|765.59|762.71|765.59|762.71|764.21|761.33|0
1652120010000|2022-05-09 18:13:30|765.91|763.03|767.19|764.31|767.4|764.52|765.91|763.03|0
1652120020000|2022-05-09 18:13:40|767.3|764.42|768.15|765.27|768.15|765.27|767.3|764.42|0
1652120030000|2022-05-09 18:13:50|768.04|765.16|767.62|764.74|768.04|765.16|767.62|764.74|0
1652120040000|2022-05-09 18:14:00|768.26|765.38|768.37|765.49|768.47|765.59|768.26|765.38|0
1652120050000|2022-05-09 18:14:10|768.68|765.8|770.07|767.19|770.07|767.19|768.68|765.8|0
1652120060000|2022-05-09 18:14:20|769.11|766.23|768.9|766.02|769.54|766.66|768.9|766.02|0
1652120070000|2022-05-09 18:14:30|768.04|765.16|769.54|766.66|769.54|766.66|768.04|765.16|0
1652120080000|2022-05-09 18:14:40|769.11|766.23|769.54|766.66|769.54|766.66|769.11|766.23|0
1652120090000|2022-05-09 18:14:50|769.75|766.87|769.11|766.23|769.75|766.87|768.9|766.02|0
1652120100000|2022-05-09 18:15:00|769.32|766.44|768.68|765.8|769.32|766.44|766.55|763.67|0
1652120110000|2022-05-09 18:15:10|769.11|766.23|767.4|764.52|769.11|766.23|767.4|764.52|0
1652120120000|2022-05-09 18:15:20|767.83|764.95|768.68|765.8|768.68|765.8|767.4|764.52|0
1652120130000|2022-05-09 18:15:30|768.25|765.37|768.68|765.8|768.68|765.8|768.25|765.37|0
1652120140000|2022-05-09 18:15:40|768.04|765.16|767.19|764.31|768.04|765.16|766.55|763.67|0
1652120150000|2022-05-09 18:15:50|767.4|764.52|767.73|764.85|767.83|764.95|767.4|764.52|0
1652120160000|2022-05-09 18:16:00|768.25|765.37|767.3|764.42|768.25|765.37|767.3|764.42|0
1652120170000|2022-05-09 18:16:10|766.02|763.14|767.83|764.95|767.83|764.95|766.02|763.14|0
1652120180000|2022-05-09 18:16:20|768.25|765.37|768.25|765.37|768.25|765.37|767.73|764.85|0
1652120190000|2022-05-09 18:16:30|768.15|765.27|767.61|764.73|768.15|765.27|767.19|764.31|0
1652120200000|2022-05-09 18:16:40|767.73|764.85|766.76|763.88|767.73|764.85|766.76|763.88|0
1652120210000|2022-05-09 18:16:50|766.34|763.46|766.34|763.46|766.76|763.88|766.34|763.46|0
1652120220000|2022-05-09 18:17:00|765.27|762.39|764.63|761.75|765.27|762.39|764.63|761.75|0
1652120230000|2022-05-09 18:17:10|764.42|761.54|766.12|763.24|766.12|763.24|763.99|761.11|0
1652120240000|2022-05-09 18:17:20|765.91|763.03|764.42|761.54|765.91|763.03|764.42|761.54|0
1652120250000|2022-05-09 18:17:30|764.2|761.32|765.48|762.6|765.48|762.6|764.2|761.32|0
1652120260000|2022-05-09 18:17:40|764.84|761.96|765.7|762.82|765.7|762.82|764.84|761.96|0
1652120270000|2022-05-09 18:17:50|766.55|763.67|765.38|762.5|766.55|763.67|765.38|762.5|0
1652120280000|2022-05-09 18:18:00|765.81|762.93|765.48|762.6|765.91|763.03|765.48|762.6|0
1652120290000|2022-05-09 18:18:10|765.7|762.82|764.2|761.32|765.7|762.82|764.2|761.32|0
1652120300000|2022-05-09 18:18:20|762.29|759.41|762.5|759.62|762.5|759.62|762.29|759.41|0
1652120310000|2022-05-09 18:18:30|762.71|759.83|762.08|759.2|762.71|759.83|762.08|759.2|0
1652120320000|2022-05-09 18:18:40|761.86|758.98|761.44|758.56|762.19|759.31|761.44|758.56|0
1652120330000|2022-05-09 18:18:50|760.16|757.28|760.16|757.28|760.91|758.03|760.16|757.28|0
1652120340000|2022-05-09 18:19:00|760.91|758.03|761.65|758.77|761.86|758.98|760.91|758.03|0
1652120350000|2022-05-09 18:19:10|761.55|758.67|761.65|758.77|761.65|758.77|760.91|758.03|0
1652120360000|2022-05-09 18:19:20|761.44|758.56|762.08|759.2|762.08|759.2|761.44|758.56|0
1652120370000|2022-05-09 18:19:30|762.5|759.62|763.46|760.58|763.57|760.69|762.5|759.62|0
1652120380000|2022-05-09 18:19:40|763.57|760.69|763.14|760.26|763.68|760.8|763.14|760.26|0
1652120390000|2022-05-09 18:19:50|762.83|759.95|762.08|759.2|762.83|759.95|762.08|759.2|0
1652120400000|2022-05-09 18:20:00|761.55|758.67|763.99|761.11|763.99|761.11|761.01|758.13|0
1652120410000|2022-05-09 18:20:10|764.63|761.75|763.99|761.11|764.63|761.75|763.99|761.11|0
1652120420000|2022-05-09 18:20:20|762.93|760.05|763.25|760.37|763.25|760.37|762.83|759.95|0
1652120430000|2022-05-09 18:20:30|764.31|761.43|763.04|760.16|764.42|761.54|763.04|760.16|0
1652120440000|2022-05-09 18:20:40|763.14|760.26|763.25|760.37|763.35|760.47|762.93|760.05|0
1652120450000|2022-05-09 18:20:50|762.82|759.94|763.57|760.69|763.99|761.11|762.82|759.94|0
1652120460000|2022-05-09 18:21:00|763.99|761.11|764.63|761.75|765.06|762.18|763.99|761.11|0
1652120470000|2022-05-09 18:21:10|765.06|762.18|767.83|764.95|767.83|764.95|765.06|762.18|0
1652120480000|2022-05-09 18:21:20|768.04|765.16|766.97|764.09|768.04|765.16|766.97|764.09|0
1652120490000|2022-05-09 18:21:30|766.87|763.99|767.4|764.52|767.4|764.52|766.87|763.99|0
1652120500000|2022-05-09 18:21:40|767.3|764.42|766.87|763.99|767.3|764.42|766.45|763.57|0
1652120510000|2022-05-09 18:21:50|767.83|764.95|767.08|764.2|767.83|764.95|767.08|764.2|0
1652120520000|2022-05-09 18:22:00|767.19|764.31|768.36|765.48|768.36|765.48|767.19|764.31|0
1652120530000|2022-05-09 18:22:10|768.25|765.37|767.3|764.42|768.25|765.37|767.3|764.42|0
1652120540000|2022-05-09 18:22:20|767.4|764.52|766.55|763.67|767.4|764.52|766.55|763.67|0
1652120550000|2022-05-09 18:22:30|766.97|764.09|768.04|765.16|768.04|765.16|766.97|764.09|0
1652120560000|2022-05-09 18:22:40|767.83|764.95|769.32|766.44|769.32|766.44|767.83|764.95|0
1652120570000|2022-05-09 18:22:50|770.6|767.72|770.17|767.29|770.6|767.72|770.17|767.29|0
1652120580000|2022-05-09 18:23:00|770.39|767.51|770.6|767.72|770.6|767.72|770.07|767.19|0
1652120590000|2022-05-09 18:23:10|769.96|767.08|770.29|767.41|770.29|767.41|769.75|766.87|0
1652120600000|2022-05-09 18:23:20|771.88|769|772.1|769.22|772.1|769.22|771.46|768.58|0
1652120610000|2022-05-09 18:23:30|772.53|769.65|771.88|769|772.53|769.65|771.88|769|0
1652120620000|2022-05-09 18:23:40|772|769.12|771.88|769|772.31|769.43|771.88|769|0
1652120630000|2022-05-09 18:23:50|772.1|769.22|771.88|769|772.1|769.22|771.67|768.79|0
1652120640000|2022-05-09 18:24:00|771.67|768.79|771.88|769|772.1|769.22|771.67|768.79|0
1652120650000|2022-05-09 18:24:10|771.99|769.11|771.78|768.9|772.42|769.54|771.78|768.9|0
1652120660000|2022-05-09 18:24:20|772.53|769.65|772.31|769.43|772.53|769.65|772.31|769.43|0
1652120670000|2022-05-09 18:24:30|771.99|769.11|771.88|769|771.99|769.11|771.67|768.79|0
1652120680000|2022-05-09 18:24:40|771.78|768.9|771.67|768.79|772.31|769.43|771.67|768.79|0
1652120690000|2022-05-09 18:24:50|772.1|769.22|771.35|768.47|772.1|769.22|771.35|768.47|0
1652120700000|2022-05-09 18:25:00|771.24|768.36|772.1|769.22|772.53|769.65|771.24|768.36|0
1652120710000|2022-05-09 18:25:10|773.17|770.29|773.81|770.93|773.81|770.93|773.17|770.29|0
1652120720000|2022-05-09 18:25:20|774.24|771.36|774.45|771.57|774.56|771.68|774.13|771.25|0
1652120730000|2022-05-09 18:25:30|774.02|771.14|771.67|768.79|774.02|771.14|771.67|768.79|0
1652120740000|2022-05-09 18:25:40|771.46|768.58|771.46|768.58|771.46|768.58|771.24|768.36|0
1652120750000|2022-05-09 18:25:50|771.57|768.69|771.67|768.79|771.67|768.79|771.46|768.58|0
1652120760000|2022-05-09 18:26:00|771.14|768.26|772.52|769.64|772.52|769.64|770.81|767.93|0
1652120770000|2022-05-09 18:26:10|772.74|769.86|773.17|770.29|773.17|770.29|772.64|769.76|0
1652120780000|2022-05-09 18:26:20|773.38|770.5|774.13|771.25|774.13|771.25|773.38|770.5|0
1652120790000|2022-05-09 18:26:30|774.24|771.36|773.81|770.93|775.31|772.43|773.38|770.5|0
1652120800000|2022-05-09 18:26:40|773.17|770.29|773.59|770.71|773.59|770.71|772.74|769.86|0
1652120810000|2022-05-09 18:26:50|773.17|770.29|772.31|769.43|773.17|770.29|772.31|769.43|0
1652120820000|2022-05-09 18:27:00|772.64|769.76|772.95|770.07|772.95|770.07|771.03|768.15|0
1652120830000|2022-05-09 18:27:10|773.17|770.29|773.38|770.5|773.38|770.5|772.85|769.97|0
1652120840000|2022-05-09 18:27:20|773.59|770.71|774.45|771.57|774.45|771.57|773.49|770.61|0
1652120850000|2022-05-09 18:27:30|774.56|771.68|773.81|770.93|774.66|771.78|773.81|770.93|0
1652120860000|2022-05-09 18:27:40|774.24|771.36|774.45|771.57|774.66|771.78|774.24|771.36|0
1652120870000|2022-05-09 18:27:50|774.66|771.78|774.02|771.14|774.66|771.78|774.02|771.14|0
1652120880000|2022-05-09 18:28:00|774.45|771.57|775.31|772.43|775.31|772.43|774.45|771.57|0
1652120890000|2022-05-09 18:28:10|775.73|772.85|775.73|772.85|775.95|773.07|775.73|772.85|0
1652120900000|2022-05-09 18:28:20|775.42|772.54|776.16|773.28|776.16|773.28|775.42|772.54|0
1652120910000|2022-05-09 18:28:30|775.95|773.07|773.59|770.71|775.95|773.07|773.59|770.71|0
1652120920000|2022-05-09 18:28:40|773.81|770.93|773.06|770.18|773.81|770.93|772.74|769.86|0
1652120930000|2022-05-09 18:28:50|774.24|771.36|772.95|770.07|774.24|771.36|772.74|769.86|0
1652120940000|2022-05-09 18:29:00|772.1|769.22|772.31|769.43|772.31|769.43|772.1|769.22|0
1652120950000|2022-05-09 18:29:10|772.1|769.22|771.88|769|772.1|769.22|771.46|768.58|0
1652120960000|2022-05-09 18:29:20|772.1|769.22|771.57|768.69|772.1|769.22|771.57|768.69|0
1652120970000|2022-05-09 18:29:30|771.03|768.15|773.17|770.29|773.17|770.29|771.03|768.15|0
1652120980000|2022-05-09 18:29:40|772.31|769.43|772.31|769.43|772.31|769.43|772.1|769.22|0
1652120990000|2022-05-09 18:29:50|772.52|769.64|772.52|769.64|772.52|769.64|772.31|769.43|0
1652121000000|2022-05-09 18:30:00|772.31|769.43|773.38|770.5|773.38|770.5|772.31|769.43|0
1652121010000|2022-05-09 18:30:10|774.02|771.14|774.45|771.57|774.45|771.57|773.81|770.93|0
1652121020000|2022-05-09 18:30:20|774.24|771.36|774.88|772|774.88|772|774.24|771.36|0
1652121030000|2022-05-09 18:30:30|775.09|772.21|774.66|771.78|775.09|772.21|774.66|771.78|0
1652121040000|2022-05-09 18:30:40|774.88|772|774.66|771.78|774.88|772|774.45|771.57|0
1652121050000|2022-05-09 18:30:50|774.24|771.36|771.57|768.69|774.24|771.36|771.57|768.69|0
1652121060000|2022-05-09 18:31:00|771.88|769|773.59|770.71|773.59|770.71|771.88|769|0
1652121070000|2022-05-09 18:31:10|772.95|770.07|773.17|770.29|773.38|770.5|772.95|770.07|0
1652121080000|2022-05-09 18:31:20|773.38|770.5|774.02|771.14|774.02|771.14|773.38|770.5|0
1652121090000|2022-05-09 18:31:30|774.24|771.36|774.02|771.14|774.88|772|774.02|771.14|0
1652121100000|2022-05-09 18:31:40|774.13|771.25|774.66|771.78|775.09|772.21|774.13|771.25|0
1652121110000|2022-05-09 18:31:50|775.2|772.32|776.92|774.04|776.92|774.04|775.2|772.32|0
1652121120000|2022-05-09 18:32:00|777.45|774.57|777.88|775|777.88|775|777.02|774.14|0
1652121130000|2022-05-09 18:32:10|778.95|776.07|778.31|775.43|778.95|776.07|778.31|775.43|0
1652121140000|2022-05-09 18:32:20|778.52|775.64|779.16|776.28|779.16|776.28|778.52|775.64|0
1652121150000|2022-05-09 18:32:30|778.95|776.07|779.59|776.71|779.59|776.71|778.95|776.07|0
1652121160000|2022-05-09 18:32:40|779.92|777.04|780.24|777.36|780.24|777.36|779.81|776.93|0
1652121170000|2022-05-09 18:32:50|780.45|777.57|780.24|777.36|780.45|777.57|780.24|777.36|0
1652121180000|2022-05-09 18:33:00|780.35|777.47|779.59|776.71|780.35|777.47|779.59|776.71|0
1652121190000|2022-05-09 18:33:10|780.02|777.14|779.81|776.93|780.24|777.36|779.81|776.93|0
1652121200000|2022-05-09 18:33:20|780.02|777.14|778.52|775.64|780.02|777.14|778.52|775.64|0
1652121210000|2022-05-09 18:33:30|778.95|776.07|779.38|776.5|779.38|776.5|778.95|776.07|0
1652121220000|2022-05-09 18:33:40|779.49|776.61|779.38|776.5|779.49|776.61|779.38|776.5|0
1652121230000|2022-05-09 18:33:50|779.28|776.4|779.59|776.71|779.59|776.71|778.95|776.07|0
1652121240000|2022-05-09 18:34:00|778.85|775.97|778.09|775.21|778.85|775.97|778.09|775.21|0
1652121250000|2022-05-09 18:34:10|777.35|774.47|776.06|773.18|777.35|774.47|776.06|773.18|0
1652121260000|2022-05-09 18:34:20|774.23|771.35|772.95|770.07|774.77|771.89|772.31|769.43|0
1652121270000|2022-05-09 18:34:30|772.31|769.43|772.1|769.22|772.74|769.86|771.45|768.57|0
1652121280000|2022-05-09 18:34:40|772.63|769.75|772.52|769.64|773.16|770.28|772.52|769.64|0
1652121290000|2022-05-09 18:34:50|772.31|769.43|772.85|769.97|772.85|769.97|772.31|769.43|0
1652121300000|2022-05-09 18:35:00|774.88|772|772.95|770.07|774.88|772|772.95|770.07|0
1652121310000|2022-05-09 18:35:10|772.74|769.86|770.07|767.19|773.28|770.4|770.07|767.19|0
1652121320000|2022-05-09 18:35:20|769.96|767.08|769.74|766.86|770.39|767.51|769.74|766.86|0
1652121330000|2022-05-09 18:35:30|769.53|766.65|769.74|766.86|771.24|768.36|769.53|766.65|0
1652121340000|2022-05-09 18:35:40|770.17|767.29|770.39|767.51|770.39|767.51|770.17|767.29|0
1652121350000|2022-05-09 18:35:50|771.24|768.36|771.56|768.68|771.56|768.68|771.24|768.36|0
1652121360000|2022-05-09 18:36:00|771.88|769|773.49|770.61|773.49|770.61|771.88|769|0
1652121370000|2022-05-09 18:36:10|772.95|770.07|773.38|770.5|773.38|770.5|772.52|769.64|0
1652121380000|2022-05-09 18:36:20|773.59|770.71|774.66|771.78|774.66|771.78|773.38|770.5|0
1652121390000|2022-05-09 18:36:30|775.09|772.21|774.66|771.78|775.09|772.21|774.66|771.78|0
1652121400000|2022-05-09 18:36:40|775.73|772.85|775.52|772.64|775.73|772.85|775.52|772.64|0
1652121410000|2022-05-09 18:36:50|775.09|772.21|774.56|771.68|775.09|772.21|774.45|771.57|0
1652121420000|2022-05-09 18:37:00|774.45|771.57|775.73|772.85|775.95|773.07|774.45|771.57|0
1652121430000|2022-05-09 18:37:10|775.09|772.21|775.09|772.21|775.09|772.21|774.66|771.78|0
1652121440000|2022-05-09 18:37:20|775.3|772.42|773.81|770.93|775.3|772.42|773.81|770.93|0
1652121450000|2022-05-09 18:37:30|773.38|770.5|771.24|768.36|773.38|770.5|771.24|768.36|0
1652121460000|2022-05-09 18:37:40|771.45|768.57|771.88|769|771.88|769|771.45|768.57|0
1652121470000|2022-05-09 18:37:50|771.67|768.79|772.09|769.21|772.09|769.21|771.67|768.79|0
1652121480000|2022-05-09 18:38:00|772.52|769.64|769.53|766.65|772.52|769.64|769.53|766.65|0
1652121490000|2022-05-09 18:38:10|768.89|766.01|767.4|764.52|768.89|766.01|767.4|764.52|0
1652121500000|2022-05-09 18:38:20|767.61|764.73|769.32|766.44|769.32|766.44|767.61|764.73|0
1652121510000|2022-05-09 18:38:30|769.74|766.86|769|766.12|769.74|766.86|769|766.12|0
1652121520000|2022-05-09 18:38:40|768.46|765.58|768.57|765.69|768.57|765.69|768.04|765.16|0
1652121530000|2022-05-09 18:38:50|768.46|765.58|768.46|765.58|768.68|765.8|768.46|765.58|0
1652121540000|2022-05-09 18:39:00|769.1|766.22|771.24|768.36|771.24|768.36|769.1|766.22|0
1652121550000|2022-05-09 18:39:10|771.03|768.15|773.59|770.71|773.59|770.71|771.03|768.15|0
1652121560000|2022-05-09 18:39:20|773.38|770.5|773.59|770.71|773.59|770.71|773.38|770.5|0
1652121570000|2022-05-09 18:39:30|773.16|770.28|773.16|770.28|773.16|770.28|772.85|769.97|0
1652121580000|2022-05-09 18:39:40|773.06|770.18|772.95|770.07|773.06|770.18|771.99|769.11|0
1652121590000|2022-05-09 18:39:50|773.38|770.5|773.16|770.28|773.38|770.5|773.16|770.28|0
1652121600000|2022-05-09 18:40:00|774.02|771.14|773.16|770.28|774.02|771.14|772.09|769.21|0
1652121610000|2022-05-09 18:40:10|773.27|770.39|774.02|771.14|774.02|771.14|773.27|770.39|0
1652121620000|2022-05-09 18:40:20|773.81|770.93|774.23|771.35|774.23|771.35|773.59|770.71|0
1652121630000|2022-05-09 18:40:30|774.66|771.78|774.99|772.11|775.42|772.54|774.66|771.78|0
1652121640000|2022-05-09 18:40:40|774.66|771.78|774.56|771.68|774.66|771.78|774.56|771.68|0
1652121650000|2022-05-09 18:40:50|774.45|771.57|775.09|772.21|775.09|772.21|774.45|771.57|0
1652121660000|2022-05-09 18:41:00|774.45|771.57|773.81|770.93|774.45|771.57|773.59|770.71|0
1652121670000|2022-05-09 18:41:10|774.66|771.78|773.16|770.28|774.88|772|773.16|770.28|0
1652121680000|2022-05-09 18:41:20|772.31|769.43|772.09|769.21|772.31|769.43|772.09|769.21|0
1652121690000|2022-05-09 18:41:30|772.85|769.97|772.74|769.86|772.95|770.07|772.52|769.64|0
1652121700000|2022-05-09 18:41:40|772.95|770.07|773.81|770.93|773.81|770.93|772.95|770.07|0
1652121710000|2022-05-09 18:41:50|773.59|770.71|774.02|771.14|774.02|771.14|773.59|770.71|0
1652121720000|2022-05-09 18:42:00|774.23|771.35|774.88|772|775.3|772.42|774.23|771.35|0
1652121730000|2022-05-09 18:42:10|774.77|771.89|774.45|771.57|774.77|771.89|774.02|771.14|0
1652121740000|2022-05-09 18:42:20|774.88|772|774.66|771.78|775.3|772.42|774.66|771.78|0
1652121750000|2022-05-09 18:42:30|774.88|772|774.88|772|775.09|772.21|774.88|772|0
1652121760000|2022-05-09 18:42:40|772.95|770.07|773.38|770.5|773.38|770.5|772.95|770.07|0
1652121770000|2022-05-09 18:42:50|773.8|770.92|772.95|770.07|774.23|771.35|772.95|770.07|0
1652121780000|2022-05-09 18:43:00|773.38|770.5|772.95|770.07|773.38|770.5|772.95|770.07|0
1652121790000|2022-05-09 18:43:10|773.16|770.28|773.16|770.28|773.38|770.5|773.16|770.28|0
1652121800000|2022-05-09 18:43:20|773.7|770.82|773.38|770.5|773.7|770.82|772.95|770.07|0
1652121810000|2022-05-09 18:43:30|773.06|770.18|773.92|771.04|773.92|771.04|773.06|770.18|0
1652121820000|2022-05-09 18:43:40|773.59|770.71|773.16|770.28|773.7|770.82|773.16|770.28|0
1652121830000|2022-05-09 18:43:50|773.27|770.39|773.38|770.5|773.92|771.04|773.27|770.39|0
1652121840000|2022-05-09 18:44:00|774.02|771.14|773.16|770.28|774.02|771.14|773.16|770.28|0
1652121850000|2022-05-09 18:44:10|772.63|769.75|772.42|769.54|772.63|769.75|771.45|768.57|0
1652121860000|2022-05-09 18:44:20|771.88|769|772.63|769.75|772.63|769.75|771.88|769|0
1652121870000|2022-05-09 18:44:30|771.88|769|770.17|767.29|771.88|769|770.17|767.29|0
1652121880000|2022-05-09 18:44:40|770.81|767.93|770.6|767.72|770.81|767.93|770.17|767.29|0
1652121890000|2022-05-09 18:44:50|771.24|768.36|772.63|769.75|772.63|769.75|771.24|768.36|0
1652121900000|2022-05-09 18:45:00|773.38|770.5|771.24|768.36|773.38|770.5|771.24|768.36|0
1652121910000|2022-05-09 18:45:10|771.02|768.14|770.38|767.5|771.02|768.14|770.17|767.29|0
1652121920000|2022-05-09 18:45:20|770.81|767.93|771.99|769.11|772.2|769.32|770.81|767.93|0
1652121930000|2022-05-09 18:45:30|772.09|769.21|771.02|768.14|772.31|769.43|771.02|768.14|0
1652121940000|2022-05-09 18:45:40|771.67|768.79|771.02|768.14|771.67|768.79|771.02|768.14|0
1652121950000|2022-05-09 18:45:50|770.81|767.93|771.45|768.57|771.45|768.57|770.81|767.93|0
1652121960000|2022-05-09 18:46:00|771.14|768.26|771.67|768.79|771.67|768.79|771.14|768.26|0
1652121970000|2022-05-09 18:46:10|771.56|768.68|770.92|768.04|771.56|768.68|770.92|768.04|0
1652121980000|2022-05-09 18:46:20|770.38|767.5|769.74|766.86|770.38|767.5|769.53|766.65|0
1652121990000|2022-05-09 18:46:30|769.96|767.08|769.53|766.65|769.96|767.08|769.43|766.55|0
1652122000000|2022-05-09 18:46:40|769.43|766.55|767.93|765.05|769.53|766.65|767.93|765.05|0
1652122010000|2022-05-09 18:46:50|767.61|764.73|766.54|763.66|767.61|764.73|766.54|763.66|0
1652122020000|2022-05-09 18:47:00|766.97|764.09|767.39|764.51|767.72|764.84|766.97|764.09|0
1652122030000|2022-05-09 18:47:10|767.61|764.73|767.39|764.51|767.82|764.94|767.39|764.51|0
1652122040000|2022-05-09 18:47:20|767.61|764.73|766.12|763.24|767.82|764.94|766.12|763.24|0
1652122050000|2022-05-09 18:47:30|764.62|761.74|765.69|762.81|765.69|762.81|764.62|761.74|0
1652122060000|2022-05-09 18:47:40|765.48|762.6|765.26|762.38|765.69|762.81|765.26|762.38|0
1652122070000|2022-05-09 18:47:50|765.48|762.6|765.26|762.38|765.48|762.6|765.26|762.38|0
1652122080000|2022-05-09 18:48:00|764.84|761.96|764.95|762.07|764.95|762.07|764.62|761.74|0
1652122090000|2022-05-09 18:48:10|764.84|761.96|765.05|762.17|765.26|762.38|764.84|761.96|0
1652122100000|2022-05-09 18:48:20|764.62|761.74|764.2|761.32|764.62|761.74|764.1|761.22|0
1652122110000|2022-05-09 18:48:30|763.56|760.68|764.41|761.53|764.41|761.53|763.56|760.68|0
1652122120000|2022-05-09 18:48:40|763.99|761.11|763.99|761.11|764.31|761.43|763.99|761.11|0
1652122130000|2022-05-09 18:48:50|764.2|761.32|766.54|763.66|766.54|763.66|764.2|761.32|0
1652122140000|2022-05-09 18:49:00|767.39|764.51|768.67|765.79|768.67|765.79|767.39|764.51|0
1652122150000|2022-05-09 18:49:10|769|766.12|770.17|767.29|770.38|767.5|769|766.12|0
1652122160000|2022-05-09 18:49:20|770.38|767.5|769.96|767.08|770.6|767.72|769.96|767.08|0
1652122170000|2022-05-09 18:49:30|771.66|768.78|772.95|770.07|773.8|770.92|771.66|768.78|0
1652122180000|2022-05-09 18:49:40|772.52|769.64|772.73|769.85|773.27|770.39|772.52|769.64|0
1652122190000|2022-05-09 18:49:50|771.99|769.11|772.52|769.64|772.95|770.07|771.99|769.11|0
1652122200000|2022-05-09 18:50:00|772.73|769.85|774.87|771.99|775.09|772.21|772.73|769.85|0
1652122210000|2022-05-09 18:50:10|774.56|771.68|775.52|772.64|775.52|772.64|774.56|771.68|0
1652122220000|2022-05-09 18:50:20|775.09|772.21|777.87|774.99|777.87|774.99|775.09|772.21|0
1652122230000|2022-05-09 18:50:30|777.66|774.78|776.8|773.92|777.66|774.78|776.8|773.92|0
1652122240000|2022-05-09 18:50:40|777.02|774.14|776.06|773.18|777.44|774.56|775.73|772.85|0
1652122250000|2022-05-09 18:50:50|775.94|773.06|775.84|772.96|776.59|773.71|775.84|772.96|0
1652122260000|2022-05-09 18:51:00|775.73|772.85|771.88|769|775.94|773.06|771.88|769|0
1652122270000|2022-05-09 18:51:10|771.02|768.14|771.78|768.9|772.31|769.43|771.02|768.14|0
1652122280000|2022-05-09 18:51:20|772.73|769.85|771.66|768.78|773.59|770.71|771.66|768.78|0
1652122290000|2022-05-09 18:51:30|771.35|768.47|768.89|766.01|771.35|768.47|768.89|766.01|0
1652122300000|2022-05-09 18:51:40|769.1|766.22|769.1|766.22|769.53|766.65|769.1|766.22|0
1652122310000|2022-05-09 18:51:50|768.67|765.79|768.46|765.58|769.1|766.22|767.18|764.3|0
1652122320000|2022-05-09 18:52:00|768.67|765.79|766.97|764.09|768.67|765.79|766.97|764.09|0
1652122330000|2022-05-09 18:52:10|765.69|762.81|765.9|763.02|765.9|763.02|765.16|762.28|0
1652122340000|2022-05-09 18:52:20|766.54|763.66|769.31|766.43|769.31|766.43|766.54|763.66|0
1652122350000|2022-05-09 18:52:30|768.89|766.01|766.33|763.45|768.89|766.01|766.33|763.45|0
1652122360000|2022-05-09 18:52:40|766.54|763.66|767.82|764.94|767.82|764.94|766.54|763.66|0
1652122370000|2022-05-09 18:52:50|767.61|764.73|767.61|764.73|768.36|765.48|767.61|764.73|0
1652122380000|2022-05-09 18:53:00|768.03|765.15|768.25|765.37|768.46|765.58|768.03|765.15|0
1652122390000|2022-05-09 18:53:10|768.03|765.15|769.1|766.22|770.17|767.29|768.03|765.15|0
1652122400000|2022-05-09 18:53:20|768.89|766.01|767.82|764.94|769.53|766.65|767.82|764.94|0
1652122410000|2022-05-09 18:53:30|768.03|765.15|768.89|766.01|768.89|766.01|768.03|765.15|0
1652122420000|2022-05-09 18:53:40|769.31|766.43|768.89|766.01|769.31|766.43|768.89|766.01|0
1652122430000|2022-05-09 18:53:50|769.31|766.43|769.53|766.65|770.38|767.5|769.31|766.43|0
1652122440000|2022-05-09 18:54:00|769.1|766.22|768.67|765.79|769.1|766.22|768.46|765.58|0
1652122450000|2022-05-09 18:54:10|767.82|764.94|767.29|764.41|767.82|764.94|766.75|763.87|0
1652122460000|2022-05-09 18:54:20|767.82|764.94|767.18|764.3|767.82|764.94|767.18|764.3|0
1652122470000|2022-05-09 18:54:30|766.33|763.45|766.75|763.87|766.86|763.98|766.33|763.45|0
1652122480000|2022-05-09 18:54:40|767.08|764.2|767.18|764.3|767.61|764.73|767.08|764.2|0
1652122490000|2022-05-09 18:54:50|766.97|764.09|767.18|764.3|767.18|764.3|766.97|764.09|0
1652122500000|2022-05-09 18:55:00|767.82|764.94|766.11|763.23|767.82|764.94|766.11|763.23|0
1652122510000|2022-05-09 18:55:10|765.69|762.81|765.69|762.81|765.9|763.02|765.47|762.59|0
1652122520000|2022-05-09 18:55:20|765.47|762.59|765.05|762.17|765.9|763.02|765.05|762.17|0
1652122530000|2022-05-09 18:55:30|765.37|762.49|765.26|762.38|765.37|762.49|765.05|762.17|0
1652122540000|2022-05-09 18:55:40|764.95|762.07|763.98|761.1|765.37|762.49|763.98|761.1|0
1652122550000|2022-05-09 18:55:50|764.31|761.43|764.84|761.96|764.84|761.96|764.31|761.43|0
1652122560000|2022-05-09 18:56:00|765.05|762.17|765.16|762.28|766.11|763.23|764.84|761.96|0
1652122570000|2022-05-09 18:56:10|764.84|761.96|764.41|761.53|764.84|761.96|764.2|761.32|0
1652122580000|2022-05-09 18:56:20|764.62|761.74|761.01|758.13|764.62|761.74|761.01|758.13|0
1652122590000|2022-05-09 18:56:30|761.64|758.76|761.64|758.76|761.64|758.76|761.22|758.34|0
1652122600000|2022-05-09 18:56:40|761.86|758.98|760.79|757.91|761.86|758.98|760.79|757.91|0
1652122610000|2022-05-09 18:56:50|761.86|758.98|762.71|759.83|762.71|759.83|761.86|758.98|0
1652122620000|2022-05-09 18:57:00|762.28|759.4|761.86|758.98|762.28|759.4|761.01|758.13|0
1652122630000|2022-05-09 18:57:10|761.64|758.76|761.22|758.34|761.64|758.76|760.9|758.02|0
1652122640000|2022-05-09 18:57:20|759.94|757.06|760.16|757.28|760.16|757.28|759.94|757.06|0
1652122650000|2022-05-09 18:57:30|759.94|757.06|760.69|757.81|760.69|757.81|759.73|756.85|0
1652122660000|2022-05-09 18:57:40|760.37|757.49|760.58|757.7|760.58|757.7|759.09|756.21|0
1652122670000|2022-05-09 18:57:50|760.16|757.28|759.94|757.06|760.58|757.7|759.94|757.06|0
1652122680000|2022-05-09 18:58:00|759.73|756.85|761.01|758.13|761.01|758.13|759.73|756.85|0
1652122690000|2022-05-09 18:58:10|760.16|757.28|760.69|757.81|760.79|757.91|760.16|757.28|0
1652122700000|2022-05-09 18:58:20|760.58|757.7|760.48|757.6|761.54|758.66|760.48|757.6|0
1652122710000|2022-05-09 18:58:30|761.22|758.34|762.18|759.3|762.49|759.61|761.22|758.34|0
1652122720000|2022-05-09 18:58:40|762.49|759.61|761.86|758.98|763.34|760.46|761.86|758.98|0
1652122730000|2022-05-09 18:58:50|762.28|759.4|761.33|758.45|762.49|759.61|761.33|758.45|0
1652122740000|2022-05-09 18:59:00|762.07|759.19|761.43|758.55|762.07|759.19|761.43|758.55|0
1652122750000|2022-05-09 18:59:10|761|758.12|760.37|757.49|761.43|758.55|760.37|757.49|0
1652122760000|2022-05-09 18:59:20|760.58|757.7|762.39|759.51|762.39|759.51|760.58|757.7|0
1652122770000|2022-05-09 18:59:30|762.49|759.61|762.92|760.04|763.34|760.46|762.49|759.61|0
1652122780000|2022-05-09 18:59:40|763.34|760.46|763.03|760.15|763.34|760.46|763.03|760.15|0
1652122790000|2022-05-09 18:59:50|763.13|760.25|762.71|759.83|763.13|760.25|762.28|759.4|0
1652122800000|2022-05-09 19:00:00|759.73|756.85|760.79|757.91|760.79|757.91|759.73|756.85|0
1652122810000|2022-05-09 19:00:10|761.86|758.98|762.92|760.04|762.92|760.04|761.86|758.98|0
1652122820000|2022-05-09 19:00:20|763.34|760.46|764.83|761.95|765.26|762.38|762.82|759.94|0
1652122830000|2022-05-09 19:00:30|763.77|760.89|763.77|760.89|763.77|760.89|763.34|760.46|0
1652122840000|2022-05-09 19:00:40|762.71|759.83|762.49|759.61|762.92|760.04|762.49|759.61|0
1652122850000|2022-05-09 19:00:50|762.39|759.51|760.37|757.49|762.39|759.51|760.37|757.49|0
1652122860000|2022-05-09 19:01:00|759.52|756.64|757.61|754.73|759.52|756.64|756.76|753.88|0
1652122870000|2022-05-09 19:01:10|757.82|754.94|754.43|751.55|757.82|754.94|754.43|751.55|0
1652122880000|2022-05-09 19:01:20|754.33|751.45|754.43|751.55|755.49|752.61|754.33|751.45|0
1652122890000|2022-05-09 19:01:30|755.49|752.61|755.91|753.03|755.91|753.03|754.64|751.76|0
1652122900000|2022-05-09 19:01:40|756.55|753.67|756.55|753.67|756.55|753.67|755.49|752.61|0
1652122910000|2022-05-09 19:01:50|755.91|753.03|754.75|751.87|755.91|753.03|754.75|751.87|0
1652122920000|2022-05-09 19:02:00|754|751.12|756.44|753.56|756.44|753.56|754|751.12|0
1652122930000|2022-05-09 19:02:10|756.55|753.67|756.66|753.78|757.61|754.73|756.55|753.67|0
1652122940000|2022-05-09 19:02:20|755.27|752.39|755.49|752.61|755.49|752.61|754.54|751.66|0
1652122950000|2022-05-09 19:02:30|756.23|753.35|755.49|752.61|756.23|753.35|755.49|752.61|0
1652122960000|2022-05-09 19:02:40|756.55|753.67|756.55|753.67|756.55|753.67|756.33|753.45|0
1652122970000|2022-05-09 19:02:50|756.33|753.45|756.55|753.67|756.76|753.88|756.12|753.24|0
1652122980000|2022-05-09 19:03:00|757.29|754.41|755.81|752.93|757.29|754.41|755.81|752.93|0
1652122990000|2022-05-09 19:03:10|756.23|753.35|756.33|753.45|756.33|753.45|755.49|752.61|0
1652123000000|2022-05-09 19:03:20|757.39|754.51|759.94|757.06|759.94|757.06|757.39|754.51|0
1652123010000|2022-05-09 19:03:30|759.73|756.85|762.28|759.4|762.28|759.4|759.73|756.85|0
1652123020000|2022-05-09 19:03:40|762.07|759.19|761.43|758.55|762.07|759.19|761.43|758.55|0
1652123030000|2022-05-09 19:03:50|760.15|757.27|761.64|758.76|762.07|759.19|760.15|757.27|0
1652123040000|2022-05-09 19:04:00|762.28|759.4|764.83|761.95|764.83|761.95|762.07|759.19|0
1652123050000|2022-05-09 19:04:10|764.41|761.53|764.52|761.64|764.52|761.64|764.19|761.31|0
1652123060000|2022-05-09 19:04:20|763.98|761.1|763.67|760.79|763.98|761.1|763.24|760.36|0
1652123070000|2022-05-09 19:04:30|765.26|762.38|764.41|761.53|765.26|762.38|764.19|761.31|0
1652123080000|2022-05-09 19:04:40|764.09|761.21|763.67|760.79|764.41|761.53|763.67|760.79|0
1652123090000|2022-05-09 19:04:50|763.13|760.25|763.56|760.68|763.56|760.68|762.92|760.04|0
1652123100000|2022-05-09 19:05:00|764.52|761.64|763.13|760.25|764.52|761.64|763.13|760.25|0
1652123110000|2022-05-09 19:05:10|762.92|760.04|761.96|759.08|762.92|760.04|761.43|758.55|0
1652123120000|2022-05-09 19:05:20|760.79|757.91|761.22|758.34|761.85|758.97|760.79|757.91|0
1652123130000|2022-05-09 19:05:30|761.75|758.87|763.13|760.25|763.56|760.68|761.75|758.87|0
1652123140000|2022-05-09 19:05:40|763.34|760.46|763.98|761.1|764.19|761.31|763.34|760.46|0
1652123150000|2022-05-09 19:05:50|763.34|760.46|764.19|761.31|764.62|761.74|763.34|760.46|0
1652123160000|2022-05-09 19:06:00|764.41|761.53|762.28|759.4|764.41|761.53|762.28|759.4|0
1652123170000|2022-05-09 19:06:10|762.7|759.82|761.33|758.45|763.56|760.68|761.33|758.45|0
1652123180000|2022-05-09 19:06:20|761.43|758.55|761.64|758.76|762.18|759.3|761.43|758.55|0
1652123190000|2022-05-09 19:06:30|761.22|758.34|761|758.12|761.22|758.34|760.9|758.02|0
1652123200000|2022-05-09 19:06:40|760.79|757.91|759.41|756.53|760.79|757.91|759.41|756.53|0
1652123210000|2022-05-09 19:06:50|759.3|756.42|759.73|756.85|759.73|756.85|758.78|755.9|0
1652123220000|2022-05-09 19:07:00|759.09|756.21|755.91|753.03|759.09|756.21|755.49|752.61|0
1652123230000|2022-05-09 19:07:10|756.44|753.56|756.33|753.45|756.44|753.56|755.7|752.82|0
1652123240000|2022-05-09 19:07:20|756.76|753.88|756.87|753.99|757.39|754.51|756.44|753.56|0
1652123250000|2022-05-09 19:07:30|755.7|752.82|752.94|750.06|755.7|752.82|752.94|750.06|0
1652123260000|2022-05-09 19:07:40|753.05|750.17|754|751.12|754.21|751.33|753.05|750.17|0
1652123270000|2022-05-09 19:07:50|755.38|752.5|754.21|751.33|755.49|752.61|754.21|751.33|0
1652123280000|2022-05-09 19:08:00|754.85|751.97|755.49|752.61|755.49|752.61|754.85|751.97|0
1652123290000|2022-05-09 19:08:10|755.91|753.03|756.12|753.24|756.12|753.24|755.81|752.93|0
1652123300000|2022-05-09 19:08:20|756.33|753.45|756.97|754.09|756.97|754.09|756.33|753.45|0
1652123310000|2022-05-09 19:08:30|756.76|753.88|757.61|754.73|757.61|754.73|756.44|753.56|0
1652123320000|2022-05-09 19:08:40|757.18|754.3|758.88|756|758.88|756|757.18|754.3|0
1652123330000|2022-05-09 19:08:50|758.45|755.57|757.18|754.3|758.88|756|757.18|754.3|0
1652123340000|2022-05-09 19:09:00|758.35|755.47|759.63|756.75|759.63|756.75|758.35|755.47|0
1652123350000|2022-05-09 19:09:10|761.22|758.34|762.49|759.61|762.7|759.82|761.22|758.34|0
1652123360000|2022-05-09 19:09:20|763.13|760.25|764.19|761.31|764.19|761.31|762.49|759.61|0
1652123370000|2022-05-09 19:09:30|763.98|761.1|764.19|761.31|764.83|761.95|763.98|761.1|0
1652123380000|2022-05-09 19:09:40|763.55|760.67|763.98|761.1|763.98|761.1|763.55|760.67|0
1652123390000|2022-05-09 19:09:50|764.62|761.74|763.34|760.46|764.62|761.74|763.34|760.46|0
1652123400000|2022-05-09 19:10:00|764.19|761.31|762.49|759.61|764.19|761.31|761.64|758.76|0
1652123410000|2022-05-09 19:10:10|762.28|759.4|761.33|758.45|762.28|759.4|760.48|757.6|0
1652123420000|2022-05-09 19:10:20|762.49|759.61|762.07|759.19|762.49|759.61|761.64|758.76|0
1652123430000|2022-05-09 19:10:30|763.24|760.36|763.45|760.57|763.45|760.57|763.13|760.25|0
1652123440000|2022-05-09 19:10:40|763.55|760.67|762.18|759.3|763.55|760.67|761.64|758.76|0
1652123450000|2022-05-09 19:10:50|762.07|759.19|762.6|759.72|762.6|759.72|762.07|759.19|0
1652123460000|2022-05-09 19:11:00|762.18|759.3|758.45|755.57|763.34|760.46|758.45|755.57|0
1652123470000|2022-05-09 19:11:10|758.03|755.15|756.65|753.77|758.03|755.15|756.65|753.77|0
1652123480000|2022-05-09 19:11:20|756.33|753.45|757.18|754.3|757.18|754.3|754.64|751.76|0
1652123490000|2022-05-09 19:11:30|757.82|754.94|758.88|756|758.88|756|757.82|754.94|0
1652123500000|2022-05-09 19:11:40|757.39|754.51|757.39|754.51|757.39|754.51|757.08|754.2|0
1652123510000|2022-05-09 19:11:50|756.44|753.56|756.76|753.88|756.97|754.09|756.44|753.56|0
1652123520000|2022-05-09 19:12:00|757.18|754.3|758.35|755.47|758.67|755.79|757.18|754.3|0
1652123530000|2022-05-09 19:12:10|757.08|754.2|758.03|755.15|758.03|755.15|757.08|754.2|0
1652123540000|2022-05-09 19:12:20|757.39|754.51|756.33|753.45|757.39|754.51|756.02|753.14|0
1652123550000|2022-05-09 19:12:30|754.85|751.97|756.76|753.88|756.76|753.88|754.85|751.97|0
1652123560000|2022-05-09 19:12:40|756.23|753.35|756.12|753.24|756.23|753.35|755.7|752.82|0
1652123570000|2022-05-09 19:12:50|755.7|752.82|753.9|751.02|755.7|752.82|753.58|750.7|0
1652123580000|2022-05-09 19:13:00|754.21|751.33|754.21|751.33|755.06|752.18|754.21|751.33|0
1652123590000|2022-05-09 19:13:10|754|751.12|753.26|750.38|754|751.12|753.26|750.38|0
1652123600000|2022-05-09 19:13:20|752.94|750.06|752.94|750.06|752.94|750.06|752.31|749.43|0
1652123610000|2022-05-09 19:13:30|753.05|750.17|751.78|748.9|753.15|750.27|751.78|748.9|0
1652123620000|2022-05-09 19:13:40|752.42|749.54|752.52|749.64|752.52|749.64|752|749.12|0
1652123630000|2022-05-09 19:13:50|752.73|749.85|752.63|749.75|752.73|749.85|752.52|749.64|0
1652123640000|2022-05-09 19:14:00|752.94|750.06|753.79|750.91|754.21|751.33|752.94|750.06|0
1652123650000|2022-05-09 19:14:10|754.64|751.76|754.85|751.97|755.7|752.82|754.64|751.76|0
1652123660000|2022-05-09 19:14:20|754.75|751.87|754.53|751.65|755.06|752.18|754.53|751.65|0
1652123670000|2022-05-09 19:14:30|754.96|752.08|753.79|750.91|754.96|752.08|753.79|750.91|0
1652123680000|2022-05-09 19:14:40|754|751.12|755.06|752.18|755.06|752.18|754|751.12|0
1652123690000|2022-05-09 19:14:50|754.64|751.76|753.79|750.91|754.64|751.76|753.79|750.91|0
1652123700000|2022-05-09 19:15:00|752.94|750.06|752.63|749.75|754.11|751.23|752.1|749.22|0
1652123710000|2022-05-09 19:15:10|752.31|749.43|752.84|749.96|753.15|750.27|752.31|749.43|0
1652123720000|2022-05-09 19:15:20|751.25|748.37|752.73|749.85|752.73|749.85|751.25|748.37|0
1652123730000|2022-05-09 19:15:30|752.1|749.22|751.88|749|752.1|749.22|751.67|748.79|0
1652123740000|2022-05-09 19:15:40|751.67|748.79|751.67|748.79|752.31|749.43|751.67|748.79|0
1652123750000|2022-05-09 19:15:50|752.31|749.43|755.06|752.18|755.48|752.6|752.31|749.43|0
1652123760000|2022-05-09 19:16:00|754.85|751.97|756.33|753.45|756.33|753.45|754.85|751.97|0
1652123770000|2022-05-09 19:16:10|756.12|753.24|758.24|755.36|758.24|755.36|756.12|753.24|0
1652123780000|2022-05-09 19:16:20|758.03|755.15|756.35|753.47|758.24|755.36|756.03|753.15|0
1652123790000|2022-05-09 19:16:30|756.88|754|757.09|754.21|758.15|755.27|756.88|754|0
1652123800000|2022-05-09 19:16:40|757.73|754.85|757.2|754.32|757.73|754.85|757.09|754.21|0
1652123810000|2022-05-09 19:16:50|757.3|754.42|757.09|754.21|757.3|754.42|756.99|754.11|0
1652123820000|2022-05-09 19:17:00|756.03|753.15|756.35|753.47|757.3|754.42|755.81|752.93|0
1652123830000|2022-05-09 19:17:10|756.24|753.36|757.94|755.06|757.94|755.06|756.03|753.15|0
1652123840000|2022-05-09 19:17:20|757.51|754.63|759|756.12|759.43|756.55|757.51|754.63|0
1652123850000|2022-05-09 19:17:30|759.22|756.34|757.73|754.85|759.22|756.34|757.73|754.85|0
1652123860000|2022-05-09 19:17:40|757.94|755.06|759.43|756.55|759.43|756.55|757.94|755.06|0
1652123870000|2022-05-09 19:17:50|759.64|756.76|760.28|757.4|760.28|757.4|759.64|756.76|0
1652123880000|2022-05-09 19:18:00|762.2|759.32|761.13|758.25|762.2|759.32|761.13|758.25|0
1652123890000|2022-05-09 19:18:10|760.71|757.83|758.79|755.91|760.71|757.83|758.79|755.91|0
1652123900000|2022-05-09 19:18:20|758.58|755.7|757.94|755.06|758.58|755.7|757.94|755.06|0
1652123910000|2022-05-09 19:18:30|758.58|755.7|759.64|756.76|760.07|757.19|758.58|755.7|0
1652123920000|2022-05-09 19:18:40|759.86|756.98|759.43|756.55|760.18|757.3|759.43|756.55|0
1652123930000|2022-05-09 19:18:50|758.58|755.7|759|756.12|759.22|756.34|758.58|755.7|0
1652123940000|2022-05-09 19:19:00|759.11|756.23|759.43|756.55|759.75|756.87|759.11|756.23|0
1652123950000|2022-05-09 19:19:10|759.64|756.76|758.15|755.27|759.86|756.98|758.15|755.27|0
1652123960000|2022-05-09 19:19:20|758.37|755.49|758.48|755.6|758.79|755.91|758.37|755.49|0
1652123970000|2022-05-09 19:19:30|758.26|755.38|759.64|756.76|759.64|756.76|758.26|755.38|0
1652123980000|2022-05-09 19:19:40|759.43|756.55|759.75|756.87|759.75|756.87|759.43|756.55|0
1652123990000|2022-05-09 19:19:50|759.43|756.55|759.97|757.09|759.97|757.09|759.43|756.55|0
1652124000000|2022-05-09 19:20:00|760.07|757.19|761.56|758.68|761.56|758.68|760.07|757.19|0
1652124010000|2022-05-09 19:20:10|761.35|758.47|762.41|759.53|763.91|761.03|761.03|758.15|0
1652124020000|2022-05-09 19:20:20|762.74|759.86|763.8|760.92|763.8|760.92|762.63|759.75|0
1652124030000|2022-05-09 19:20:30|764.12|761.24|763.69|760.81|764.44|761.56|763.69|760.81|0
1652124040000|2022-05-09 19:20:40|764.33|761.45|765.19|762.31|765.51|762.63|764.33|761.45|0
1652124050000|2022-05-09 19:20:50|766.04|763.16|766.37|763.49|766.37|763.49|765.83|762.95|0
1652124060000|2022-05-09 19:21:00|766.47|763.59|765.62|762.74|766.47|763.59|765.62|762.74|0
1652124070000|2022-05-09 19:21:10|766.47|763.59|766.47|763.59|766.68|763.8|766.47|763.59|0
1652124080000|2022-05-09 19:21:20|767.11|764.23|767.11|764.23|767.11|764.23|766.68|763.8|0
1652124090000|2022-05-09 19:21:30|767.75|764.87|766.9|764.02|767.75|764.87|766.9|764.02|0
1652124100000|2022-05-09 19:21:40|767.01|764.13|766.9|764.02|767.01|764.13|766.68|763.8|0
1652124110000|2022-05-09 19:21:50|767.54|764.66|767.75|764.87|767.97|765.09|767.54|764.66|0
1652124120000|2022-05-09 19:22:00|769.36|766.48|769.46|766.58|769.58|766.7|769.36|766.48|0
1652124130000|2022-05-09 19:22:10|769.25|766.37|768.18|765.3|769.68|766.8|768.18|765.3|0
1652124140000|2022-05-09 19:22:20|768.61|765.73|768.08|765.2|768.61|765.73|768.08|765.2|0
1652124150000|2022-05-09 19:22:30|769.04|766.16|767.97|765.09|769.04|766.16|767.97|765.09|0
1652124160000|2022-05-09 19:22:40|768.82|765.94|769.68|766.8|770.11|767.23|768.82|765.94|0
1652124170000|2022-05-09 19:22:50|769.89|767.01|770.11|767.23|770.11|767.23|769.68|766.8|0
1652124180000|2022-05-09 19:23:00|770.32|767.44|770.11|767.23|770.32|767.44|770|767.12|0
1652124190000|2022-05-09 19:23:10|769.46|766.58|770.53|767.65|770.53|767.65|769.46|766.58|0
1652124200000|2022-05-09 19:23:20|771.18|768.3|771.18|768.3|771.18|768.3|770.75|767.87|0
1652124210000|2022-05-09 19:23:30|770.86|767.98|770.96|768.08|770.96|768.08|770.53|767.65|0
1652124220000|2022-05-09 19:23:40|770.75|767.87|770.11|767.23|770.96|768.08|770.11|767.23|0
1652124230000|2022-05-09 19:23:50|770.43|767.55|770.75|767.87|770.75|767.87|770.43|767.55|0
1652124240000|2022-05-09 19:24:00|770.32|767.44|771.18|768.3|771.18|768.3|770.32|767.44|0
1652124250000|2022-05-09 19:24:10|771.39|768.51|772.46|769.58|772.46|769.58|771.39|768.51|0
1652124260000|2022-05-09 19:24:20|772.68|769.8|772.89|770.01|772.89|770.01|772.46|769.58|0
1652124270000|2022-05-09 19:24:30|772.46|769.58|771.82|768.94|772.46|769.58|771.82|768.94|0
1652124280000|2022-05-09 19:24:40|771.93|769.05|771.61|768.73|771.93|769.05|771.61|768.73|0
1652124290000|2022-05-09 19:24:50|771.18|768.3|771.39|768.51|771.61|768.73|771.18|768.3|0
1652124300000|2022-05-09 19:25:00|772.25|769.37|772.89|770.01|773.32|770.44|772.25|769.37|0
1652124310000|2022-05-09 19:25:10|772.68|769.8|772.89|770.01|772.89|770.01|772.46|769.58|0
1652124320000|2022-05-09 19:25:20|773.32|770.44|772.46|769.58|773.32|770.44|772.46|769.58|0
1652124330000|2022-05-09 19:25:30|772.25|769.37|772.03|769.15|772.25|769.37|771.39|768.51|0
1652124340000|2022-05-09 19:25:40|771.72|768.84|771.39|768.51|771.82|768.94|771.39|768.51|0
1652124350000|2022-05-09 19:25:50|771.18|768.3|771.18|768.3|771.39|768.51|770.75|767.87|0
1652124360000|2022-05-09 19:26:00|771.93|769.05|772.03|769.15|772.03|769.15|771.61|768.73|0
1652124370000|2022-05-09 19:26:10|771.93|769.05|772.15|769.27|772.15|769.27|771.61|768.73|0
1652124380000|2022-05-09 19:26:20|772.03|769.15|771.82|768.94|772.03|769.15|771.82|768.94|0
1652124390000|2022-05-09 19:26:30|771.93|769.05|772.25|769.37|772.25|769.37|771.93|769.05|0
1652124400000|2022-05-09 19:26:40|771.82|768.94|773.96|771.08|773.96|771.08|771.82|768.94|0
1652124410000|2022-05-09 19:26:50|774.51|771.63|774.18|771.3|774.51|771.63|774.18|771.3|0
1652124420000|2022-05-09 19:27:00|774.39|771.51|774.61|771.73|774.61|771.73|774.39|771.51|0
1652124430000|2022-05-09 19:27:10|773.96|771.08|773.54|770.66|773.96|771.08|773.54|770.66|0
1652124440000|2022-05-09 19:27:20|773.43|770.55|773.96|771.08|773.96|771.08|773.43|770.55|0
1652124450000|2022-05-09 19:27:30|774.08|771.2|774.61|771.73|775.25|772.37|774.08|771.2|0
1652124460000|2022-05-09 19:27:40|774.18|771.3|774.18|771.3|774.61|771.73|774.18|771.3|0
1652124470000|2022-05-09 19:27:50|774.39|771.51|775.15|772.27|775.25|772.37|774.39|771.51|0
1652124480000|2022-05-09 19:28:00|775.68|772.8|777.3|774.42|777.83|774.95|775.68|772.8|0
1652124490000|2022-05-09 19:28:10|776.65|773.77|776.44|773.56|776.76|773.88|776.33|773.45|0
1652124500000|2022-05-09 19:28:20|776.33|773.45|775.9|773.02|776.33|773.45|775.68|772.8|0
1652124510000|2022-05-09 19:28:30|775.47|772.59|775.25|772.37|775.47|772.59|775.04|772.16|0
1652124520000|2022-05-09 19:28:40|775.04|772.16|773.54|770.66|775.04|772.16|773.54|770.66|0
1652124530000|2022-05-09 19:28:50|774.39|771.51|775.04|772.16|775.04|772.16|774.18|771.3|0
1652124540000|2022-05-09 19:29:00|775.25|772.37|776.33|773.45|776.33|773.45|775.25|772.37|0
1652124550000|2022-05-09 19:29:10|777.4|774.52|778.26|775.38|778.26|775.38|777.4|774.52|0
1652124560000|2022-05-09 19:29:20|778.05|775.17|777.83|774.95|778.48|775.6|777.83|774.95|0
1652124570000|2022-05-09 19:29:30|777.19|774.31|777.4|774.52|777.4|774.52|777.19|774.31|0
1652124580000|2022-05-09 19:29:40|777.19|774.31|776.54|773.66|777.19|774.31|776.54|773.66|0
1652124590000|2022-05-09 19:29:50|775.9|773.02|775.74|772.86|776.6|773.72|775.74|772.86|0
1652124600000|2022-05-09 19:30:00|775.52|772.64|778.96|776.08|778.96|776.08|775.52|772.64|0
1652124610000|2022-05-09 19:30:10|778.74|775.86|776.81|773.93|778.74|775.86|776.81|773.93|0
1652124620000|2022-05-09 19:30:20|776.6|773.72|778.21|775.33|778.21|775.33|776.6|773.72|0
1652124630000|2022-05-09 19:30:30|778.31|775.43|777.03|774.15|778.31|775.43|777.03|774.15|0
1652124640000|2022-05-09 19:30:40|777.45|774.57|777.45|774.57|778.31|775.43|777.45|774.57|0
1652124650000|2022-05-09 19:30:50|777.24|774.36|775.1|772.22|777.45|774.57|775.1|772.22|0
1652124660000|2022-05-09 19:31:00|775.74|772.86|777.84|774.96|777.84|774.96|775.74|772.86|0
1652124670000|2022-05-09 19:31:10|777.2|774.32|777.2|774.32|777.2|774.32|777.2|774.32|0
1652124680000|2022-05-09 19:31:20|776.98|774.1|776.98|774.1|776.98|774.1|776.77|773.89|0
1652124690000|2022-05-09 19:31:30|777.19|774.31|777.19|774.31|777.19|774.31|776.98|774.1|0
1652124700000|2022-05-09 19:31:40|777.84|774.96|779.55|776.67|779.55|776.67|777.84|774.96|0
1652124710000|2022-05-09 19:31:50|779.77|776.89|780.41|777.53|780.41|777.53|779.55|776.67|0
1652124720000|2022-05-09 19:32:00|781.7|778.82|782.56|779.68|782.56|779.68|781.27|778.39|0
1652124730000|2022-05-09 19:32:10|783.63|780.75|783.2|780.32|784.27|781.39|783.2|780.32|0
1652124740000|2022-05-09 19:32:20|783.63|780.75|784.06|781.18|784.06|781.18|783.63|780.75|0
1652124750000|2022-05-09 19:32:30|783.84|780.96|783.84|780.96|784.27|781.39|783.84|780.96|0
1652124760000|2022-05-09 19:32:40|782.98|780.1|783.41|780.53|783.41|780.53|782.77|779.89|0
1652124770000|2022-05-09 19:32:50|784.06|781.18|784.27|781.39|784.27|781.39|784.06|781.18|0
1652124780000|2022-05-09 19:33:00|784.49|781.61|782.98|780.1|784.49|781.61|782.98|780.1|0
1652124790000|2022-05-09 19:33:10|783.2|780.32|781.48|778.6|783.2|780.32|781.48|778.6|0
1652124800000|2022-05-09 19:33:20|779.55|776.67|778.27|775.39|779.55|776.67|778.27|775.39|0
1652124810000|2022-05-09 19:33:30|778.38|775.5|778.48|775.6|778.48|775.6|778.05|775.17|0
1652124820000|2022-05-09 19:33:40|778.27|775.39|781.48|778.6|781.48|778.6|778.27|775.39|0
1652124830000|2022-05-09 19:33:50|780.84|777.96|779.55|776.67|780.84|777.96|779.55|776.67|0
1652124840000|2022-05-09 19:34:00|780.62|777.74|780.95|778.07|781.38|778.5|780.62|777.74|0
1652124850000|2022-05-09 19:34:10|781.05|778.17|782.56|779.68|782.56|779.68|781.05|778.17|0
1652124860000|2022-05-09 19:34:20|783.2|780.32|781.91|779.03|783.2|780.32|781.91|779.03|0
1652124870000|2022-05-09 19:34:30|781.48|778.6|780.84|777.96|781.59|778.71|780.84|777.96|0
1652124880000|2022-05-09 19:34:40|781.05|778.17|781.27|778.39|781.27|778.39|781.05|778.17|0
1652124890000|2022-05-09 19:34:50|781.48|778.6|779.98|777.1|781.48|778.6|779.98|777.1|0
1652124900000|2022-05-09 19:35:00|779.34|776.46|779.55|776.67|779.98|777.1|779.34|776.46|0
1652124910000|2022-05-09 19:35:10|779.98|777.1|781.38|778.5|781.38|778.5|779.98|777.1|0
1652124920000|2022-05-09 19:35:20|781.27|778.39|782.13|779.25|782.24|779.36|781.05|778.17|0
1652124930000|2022-05-09 19:35:30|783.2|780.32|782.34|779.46|783.2|780.32|782.34|779.46|0
1652124940000|2022-05-09 19:35:40|782.55|779.67|782.98|780.1|782.98|780.1|782.55|779.67|0
1652124950000|2022-05-09 19:35:50|782.77|779.89|783.63|780.75|783.63|780.75|782.77|779.89|0
1652124960000|2022-05-09 19:36:00|783.41|780.53|782.34|779.46|783.63|780.75|782.34|779.46|0
1652124970000|2022-05-09 19:36:10|781.91|779.03|781.16|778.28|781.91|779.03|780.84|777.96|0
1652124980000|2022-05-09 19:36:20|781.05|778.17|779.55|776.67|781.05|778.17|779.34|776.46|0
1652124990000|2022-05-09 19:36:30|779.77|776.89|779.34|776.46|779.77|776.89|778.91|776.03|0
1652125000000|2022-05-09 19:36:40|779.12|776.24|779.12|776.24|779.55|776.67|779.12|776.24|0
1652125010000|2022-05-09 19:36:50|779.55|776.67|778.59|775.71|779.55|776.67|778.59|775.71|0
1652125020000|2022-05-09 19:37:00|778.91|776.03|777.41|774.53|778.91|776.03|777.19|774.31|0
1652125030000|2022-05-09 19:37:10|776.77|773.89|779.12|776.24|779.12|776.24|776.77|773.89|0
1652125040000|2022-05-09 19:37:20|779.88|777|780.52|777.64|780.52|777.64|779.88|777|0
1652125050000|2022-05-09 19:37:30|781.05|778.17|779.34|776.46|781.05|778.17|779.34|776.46|0
1652125060000|2022-05-09 19:37:40|779.98|777.1|780.62|777.74|780.62|777.74|779.98|777.1|0
1652125070000|2022-05-09 19:37:50|780.41|777.53|778.48|775.6|780.41|777.53|778.48|775.6|0
1652125080000|2022-05-09 19:38:00|779.12|776.24|778.91|776.03|779.12|776.24|778.69|775.81|0
1652125090000|2022-05-09 19:38:10|779.12|776.24|779.34|776.46|779.34|776.46|778.26|775.38|0
1652125100000|2022-05-09 19:38:20|779.55|776.67|780.84|777.96|780.84|777.96|779.55|776.67|0
1652125110000|2022-05-09 19:38:30|780.62|777.74|780.84|777.96|780.84|777.96|780.62|777.74|0
1652125120000|2022-05-09 19:38:40|780.52|777.64|780.95|778.07|781.27|778.39|780.52|777.64|0
1652125130000|2022-05-09 19:38:50|780.73|777.85|779.02|776.14|780.73|777.85|778.91|776.03|0
1652125140000|2022-05-09 19:39:00|779.12|776.24|779.55|776.67|779.88|777|779.12|776.24|0
1652125150000|2022-05-09 19:39:10|779.34|776.46|779.76|776.88|779.98|777.1|779.34|776.46|0
1652125160000|2022-05-09 19:39:20|780.09|777.21|780.84|777.96|781.05|778.17|780.09|777.21|0
1652125170000|2022-05-09 19:39:30|780.95|778.07|780.41|777.53|780.95|778.07|780.3|777.42|0
1652125180000|2022-05-09 19:39:40|781.05|778.17|779.12|776.24|781.05|778.17|779.12|776.24|0
1652125190000|2022-05-09 19:39:50|778.26|775.38|778.05|775.17|778.26|775.38|777.52|774.64|0
1652125200000|2022-05-09 19:40:00|778.48|775.6|779.55|776.67|780.19|777.31|778.48|775.6|0
1652125210000|2022-05-09 19:40:10|778.69|775.81|779.98|777.1|779.98|777.1|778.69|775.81|0
1652125220000|2022-05-09 19:40:20|781.27|778.39|782.55|779.67|782.55|779.67|781.27|778.39|0
1652125230000|2022-05-09 19:40:30|782.77|779.89|783.2|780.32|783.2|780.32|782.77|779.89|0
1652125240000|2022-05-09 19:40:40|782.55|779.67|781.91|779.03|782.55|779.67|781.91|779.03|0
1652125250000|2022-05-09 19:40:50|781.7|778.82|781.38|778.5|782.12|779.24|781.38|778.5|0
1652125260000|2022-05-09 19:41:00|780.19|777.31|780.41|777.53|780.41|777.53|780.19|777.31|0
1652125270000|2022-05-09 19:41:10|780.84|777.96|779.34|776.46|780.84|777.96|779.34|776.46|0
1652125280000|2022-05-09 19:41:20|779.55|776.67|781.69|778.81|781.69|778.81|779.55|776.67|0
1652125290000|2022-05-09 19:41:30|781.91|779.03|782.34|779.46|782.55|779.67|781.91|779.03|0
1652125300000|2022-05-09 19:41:40|781.05|778.17|781.48|778.6|781.48|778.6|780.19|777.31|0
1652125310000|2022-05-09 19:41:50|781.38|778.5|781.27|778.39|781.69|778.81|781.27|778.39|0
1652125320000|2022-05-09 19:42:00|781.81|778.93|781.27|778.39|781.81|778.93|780.62|777.74|0
1652125330000|2022-05-09 19:42:10|781.48|778.6|781.48|778.6|782.12|779.24|781.48|778.6|0
1652125340000|2022-05-09 19:42:20|781.91|779.03|782.12|779.24|782.12|779.24|781.91|779.03|0
1652125350000|2022-05-09 19:42:30|782.02|779.14|782.55|779.67|782.55|779.67|780.95|778.07|0
1652125360000|2022-05-09 19:42:40|782.88|780|783.2|780.32|783.2|780.32|782.34|779.46|0
1652125370000|2022-05-09 19:42:50|782.77|779.89|783.6|781.2|783.6|781.2|782.77|779.89|0
1652125380000|2022-05-09 19:43:00|783.82|781.42|784.46|782.06|784.46|782.06|783.82|781.42|0
1652125390000|2022-05-09 19:43:10|784.57|782.17|786.4|784|786.51|784.11|784.57|782.17|0
1652125400000|2022-05-09 19:43:20|786.18|783.78|785.54|783.14|786.18|783.78|785.32|782.92|0
1652125410000|2022-05-09 19:43:30|786.08|783.68|785.97|783.57|786.08|783.68|785.75|783.35|0
1652125420000|2022-05-09 19:43:40|785.75|783.35|786.18|783.78|786.18|783.78|785.75|783.35|0
1652125430000|2022-05-09 19:43:50|786.61|784.21|786.4|784|786.61|784.21|785.97|783.57|0
1652125440000|2022-05-09 19:44:00|786.18|783.78|786.4|784|786.4|784|786.18|783.78|0
1652125450000|2022-05-09 19:44:10|786.51|784.11|786.72|784.32|786.72|784.32|786.4|784|0
1652125460000|2022-05-09 19:44:20|786.4|784|787.26|784.86|787.26|784.86|786.4|784|0
1652125470000|2022-05-09 19:44:30|786.4|784|785.54|783.14|786.83|784.43|785.54|783.14|0
1652125480000|2022-05-09 19:44:40|784.68|782.28|785.97|783.57|785.97|783.57|784.46|782.06|0
1652125490000|2022-05-09 19:44:50|786.4|784|785.54|783.14|786.4|784|785.54|783.14|0
1652125500000|2022-05-09 19:45:00|785.32|782.92|784.68|782.28|785.32|782.92|783.93|781.53|0
1652125510000|2022-05-09 19:45:10|784.25|781.85|784.68|782.28|784.68|782.28|783.6|781.2|0
1652125520000|2022-05-09 19:45:20|784.89|782.49|785.11|782.71|785.11|782.71|784.68|782.28|0
1652125530000|2022-05-09 19:45:30|785.32|782.92|785.32|782.92|785.54|783.14|785.32|782.92|0
1652125540000|2022-05-09 19:45:40|784.68|782.28|785.75|783.35|786.18|783.78|784.68|782.28|0
1652125550000|2022-05-09 19:45:50|784.89|782.49|785.97|783.57|785.97|783.57|784.68|782.28|0
1652125560000|2022-05-09 19:46:00|786.18|783.78|786.61|784.21|786.61|784.21|786.18|783.78|0
1652125570000|2022-05-09 19:46:10|786.18|783.78|787.26|784.86|787.26|784.86|786.18|783.78|0
1652125580000|2022-05-09 19:46:20|787.58|785.18|787.9|785.5|787.9|785.5|787.58|785.18|0
1652125590000|2022-05-09 19:46:30|787.69|785.29|788.33|785.93|788.33|785.93|787.69|785.29|0
1652125600000|2022-05-09 19:46:40|788.76|786.36|788.55|786.15|788.76|786.36|788.55|786.15|0
1652125610000|2022-05-09 19:46:50|790.06|787.66|790.7|788.3|790.7|788.3|790.06|787.66|0
1652125620000|2022-05-09 19:47:00|790.92|788.52|790.7|788.3|790.92|788.52|790.49|788.09|0
1652125630000|2022-05-09 19:47:10|790.27|787.87|790.06|787.66|790.27|787.87|789.63|787.23|0
1652125640000|2022-05-09 19:47:20|790.49|788.09|790.82|788.42|790.82|788.42|790.49|788.09|0
1652125650000|2022-05-09 19:47:30|791.35|788.95|790.49|788.09|791.35|788.95|790.49|788.09|0
1652125660000|2022-05-09 19:47:40|790.06|787.66|790.92|788.52|790.92|788.52|790.06|787.66|0
1652125670000|2022-05-09 19:47:50|790.06|787.66|790.49|788.09|790.49|788.09|789.63|787.23|0
1652125680000|2022-05-09 19:48:00|791.25|788.85|790.92|788.52|791.25|788.85|790.92|788.52|0
1652125690000|2022-05-09 19:48:10|790.06|787.66|789.52|787.12|790.06|787.66|789.52|787.12|0
1652125700000|2022-05-09 19:48:20|789.95|787.55|790.27|787.87|790.27|787.87|789.84|787.44|0
1652125710000|2022-05-09 19:48:30|790.7|788.3|790.49|788.09|791.14|788.74|790.49|788.09|0
1652125720000|2022-05-09 19:48:40|790.27|787.87|790.92|788.52|790.92|788.52|790.27|787.87|0
1652125730000|2022-05-09 19:48:50|790.7|788.3|789.41|787.01|790.92|788.52|789.41|787.01|0
1652125740000|2022-05-09 19:49:00|790.7|788.3|790.82|788.42|790.82|788.42|790.49|788.09|0
1652125750000|2022-05-09 19:49:10|791.14|788.74|791.78|789.38|791.78|789.38|790.49|788.09|0
1652125760000|2022-05-09 19:49:20|791.68|789.28|793.32|790.44|793.32|790.44|791.68|789.14|0
1652125770000|2022-05-09 19:49:30|792.67|789.79|793.53|790.65|793.53|790.65|792.67|789.79|0
1652125780000|2022-05-09 19:49:40|793.97|791.09|794.83|791.95|794.83|791.95|793.97|791.09|0
1652125790000|2022-05-09 19:49:50|795.05|792.17|795.69|792.81|795.69|792.81|795.05|792.17|0
1652125800000|2022-05-09 19:50:00|793.32|790.44|793.32|790.44|794.83|791.95|793.32|790.44|0
1652125810000|2022-05-09 19:50:10|794.94|792.06|797.21|794.33|797.21|794.33|794.94|792.06|0
1652125820000|2022-05-09 19:50:20|797.32|794.44|796.77|793.89|797.42|794.54|796.77|793.89|0
1652125830000|2022-05-09 19:50:30|795.91|793.03|797.42|794.54|797.42|794.54|795.48|792.6|0
1652125840000|2022-05-09 19:50:40|797.54|794.66|798.29|795.41|798.29|795.41|797.54|794.66|0
1652125850000|2022-05-09 19:50:50|797.21|794.33|795.91|793.03|797.21|794.33|795.91|793.03|0
1652125860000|2022-05-09 19:51:00|795.59|792.71|798.29|795.41|798.29|795.41|795.59|792.71|0
1652125870000|2022-05-09 19:51:10|798.51|795.63|799.15|796.27|799.15|796.27|798.51|795.63|0
1652125880000|2022-05-09 19:51:20|800.13|797.25|801.22|798.34|801.22|798.34|799.59|796.71|0
1652125890000|2022-05-09 19:51:30|800.02|797.14|800.24|797.36|800.67|797.79|800.02|797.14|0
1652125900000|2022-05-09 19:51:40|801.32|798.44|800.89|798.01|801.32|798.44|800.67|797.79|0
1652125910000|2022-05-09 19:51:50|801.32|798.44|801.54|798.66|801.97|799.09|801.32|798.44|0
1652125920000|2022-05-09 19:52:00|802.08|799.2|802.84|799.96|802.84|799.96|800.67|797.79|0
1652125930000|2022-05-09 19:52:10|802.19|799.31|801.97|799.09|802.3|799.42|801.87|798.99|0
1652125940000|2022-05-09 19:52:20|800.89|798.01|800.67|797.79|800.89|798.01|799.37|796.49|0
1652125950000|2022-05-09 19:52:30|800.24|797.36|799.8|796.92|800.45|797.57|799.8|796.92|0
1652125960000|2022-05-09 19:52:40|799.7|796.82|799.59|796.71|799.7|796.82|799.37|796.49|0
1652125970000|2022-05-09 19:52:50|798.51|795.63|798.94|796.06|799.8|796.92|798.51|795.63|0
1652125980000|2022-05-09 19:53:00|799.37|796.49|800.24|797.36|800.24|797.36|799.37|796.49|0
1652125990000|2022-05-09 19:53:10|800.02|797.14|801.32|798.44|801.54|798.66|800.02|797.14|0
1652126000000|2022-05-09 19:53:20|800.67|797.79|800.02|797.14|801.1|798.22|800.02|797.14|0
1652126010000|2022-05-09 19:53:30|799.37|796.49|797.86|794.98|799.37|796.49|797.86|794.98|0
1652126020000|2022-05-09 19:53:40|797.75|794.87|795.91|793.03|797.75|794.87|795.91|793.03|0
1652126030000|2022-05-09 19:53:50|796.89|794.01|795.26|792.38|796.89|794.01|795.26|792.38|0
1652126040000|2022-05-09 19:54:00|795.48|792.6|794.18|791.3|795.48|792.6|794.18|791.3|0
1652126050000|2022-05-09 19:54:10|795.26|792.38|795.16|792.28|795.26|792.38|795.04|792.16|0
1652126060000|2022-05-09 19:54:20|796.77|793.89|796.56|793.68|796.77|793.89|796.56|793.68|0
1652126070000|2022-05-09 19:54:30|795.04|792.16|795.04|792.16|795.04|792.16|794.4|791.52|0
1652126080000|2022-05-09 19:54:40|798.29|795.41|795.69|792.81|798.29|795.41|795.69|792.81|0
1652126090000|2022-05-09 19:54:50|795.91|793.03|796.56|793.68|796.56|793.68|795.91|793.03|0
1652126100000|2022-05-09 19:55:00|795.26|792.38|791.27|788.39|795.26|792.38|791.27|788.39|0
1652126110000|2022-05-09 19:55:10|791.59|788.71|792.13|789.25|792.13|789.25|790.3|787.42|0
1652126120000|2022-05-09 19:55:20|792.45|789.57|790.73|787.85|792.45|789.57|790.73|787.85|0
1652126130000|2022-05-09 19:55:30|790.3|787.42|790.51|787.63|790.51|787.63|789.87|786.99|0
1652126140000|2022-05-09 19:55:40|789.65|786.77|789.65|786.77|790.3|787.42|789.65|786.77|0
1652126150000|2022-05-09 19:55:50|789.43|786.55|787.61|784.73|789.43|786.55|787.61|784.73|0
1652126160000|2022-05-09 19:56:00|787.07|784.19|785.77|782.89|787.07|784.19|785.77|782.89|0
1652126170000|2022-05-09 19:56:10|786.32|783.44|787.5|784.62|787.5|784.62|785.89|783.01|0
1652126180000|2022-05-09 19:56:20|787.93|785.05|787.61|784.73|787.93|785.05|787.61|784.73|0
1652126190000|2022-05-09 19:56:30|788.47|785.59|788.14|785.26|788.57|785.69|788.04|785.16|0
1652126200000|2022-05-09 19:56:40|788.36|785.48|788.47|785.59|788.47|785.59|788.04|785.16|0
1652126210000|2022-05-09 19:56:50|788.57|785.69|785.99|783.11|788.57|785.69|785.99|783.11|0
1652126220000|2022-05-09 19:57:00|784.91|782.03|783.41|780.53|785.56|782.68|783.41|780.53|0
1652126230000|2022-05-09 19:57:10|783.84|780.96|784.05|781.17|784.48|781.6|783.84|780.96|0
1652126240000|2022-05-09 19:57:20|784.27|781.39|782.12|779.24|784.27|781.39|782.12|779.24|0
1652126250000|2022-05-09 19:57:30|782.34|779.46|782.34|779.46|782.55|779.67|782.34|779.46|0
1652126260000|2022-05-09 19:57:40|783.52|780.64|783.62|780.74|784.48|781.6|783.52|780.64|0
1652126270000|2022-05-09 19:57:50|784.27|781.39|784.48|781.6|784.48|781.6|782.98|780.1|0
1652126280000|2022-05-09 19:58:00|784.27|781.39|783.41|780.53|784.27|781.39|782.76|779.88|0
1652126290000|2022-05-09 19:58:10|784.48|781.6|782.76|779.88|784.48|781.6|782.76|779.88|0
1652126300000|2022-05-09 19:58:20|783.52|780.64|782.55|779.67|783.52|780.64|782.55|779.67|0
1652126310000|2022-05-09 19:58:30|782.98|780.1|783.62|780.74|783.62|780.74|782.55|779.67|0
1652126320000|2022-05-09 19:58:40|783.19|780.31|784.91|782.03|784.91|782.03|783.19|780.31|0
1652126330000|2022-05-09 19:58:50|786.85|783.97|786.85|783.97|787.71|784.83|786.85|783.97|0
1652126340000|2022-05-09 19:59:00|787.49|784.61|788.68|785.8|788.68|785.8|787.06|784.18|0
1652126350000|2022-05-09 19:59:10|789.65|786.77|790.08|787.2|790.3|787.42|789.65|786.77|0
1652126360000|2022-05-09 19:59:20|792.53|789.65|792.53|789.65|792.53|789.65|792.43|789.55|0
1652126370000|2022-05-09 19:59:30|792.32|789.44|790.6|787.72|792.32|789.44|790.17|787.29|0
1652126380000|2022-05-09 19:59:40|789.96|787.08|791.46|788.58|791.46|788.58|789.31|786.43|0
1652126390000|2022-05-09 19:59:50|791.67|788.79|787.81|784.93|791.67|788.79|787.81|784.93|0
1652126400000|2022-05-09 20:00:00|787.38|784.5|789.74|786.86|789.74|786.86|787.38|784.5|0
1652126410000|2022-05-09 20:00:10|790.17|787.29|789.74|786.86|790.17|787.29|789.31|786.43|0
1652126420000|2022-05-09 20:00:20|789.96|787.08|788.88|786|790.28|787.4|788.88|786|0
1652126430000|2022-05-09 20:00:30|788.78|785.9|788.45|785.57|788.78|785.9|788.45|785.57|0
1652126440000|2022-05-09 20:00:40|787.38|784.5|785.88|783|787.38|784.5|785.02|782.14|0
1652126450000|2022-05-09 20:00:50|785.02|782.14|783.53|780.65|785.02|782.14|783.53|780.65|0
1652126460000|2022-05-09 20:01:00|783.64|780.76|783.74|780.86|783.95|781.07|783.53|780.65|0
1652126470000|2022-05-09 20:01:10|783.53|780.65|784.28|781.4|784.28|781.4|782.67|779.79|0
1652126480000|2022-05-09 20:01:20|784.17|781.29|783.74|780.86|784.17|781.29|783.74|780.86|0
1652126490000|2022-05-09 20:01:30|783.64|780.76|785.24|782.36|785.24|782.36|783.64|780.76|0
1652126500000|2022-05-09 20:01:40|785.45|782.57|785.45|782.57|785.45|782.57|785.24|782.36|0
1652126510000|2022-05-09 20:01:50|785.56|782.68|785.24|782.36|785.56|782.68|785.24|782.36|0
1652126520000|2022-05-09 20:02:00|785.67|782.79|784.49|781.61|785.67|782.79|784.49|781.61|0
1652126530000|2022-05-09 20:02:10|784.51|781.63|784.4|781.52|784.72|781.84|784.29|781.41|0
1652126540000|2022-05-09 20:02:20|784.72|781.84|784.94|782.06|785.05|782.17|784.72|781.84|0
1652126550000|2022-05-09 20:02:30|785.36|782.48|785.58|782.7|785.58|782.7|785.36|782.48|0
1652126560000|2022-05-09 20:02:40|785.15|782.27|784.72|781.84|785.36|782.48|784.72|781.84|0
1652126570000|2022-05-09 20:02:50|784.94|782.06|784.51|781.63|784.94|782.06|784.51|781.63|0
1652126580000|2022-05-09 20:03:00|784.29|781.41|784.29|781.41|784.29|781.41|784.08|781.2|0
1652126590000|2022-05-09 20:03:10|784.51|781.63|784.08|781.2|784.51|781.63|784.08|781.2|0
1652126600000|2022-05-09 20:03:20|784.72|781.84|784.72|781.84|784.72|781.84|784.72|781.84|0
1652126610000|2022-05-09 20:03:30|784.51|781.63|784.72|781.84|784.72|781.84|784.51|781.63|0
1652126620000|2022-05-09 20:03:40|784.51|781.63|784.29|781.41|784.51|781.63|784.29|781.41|0
1652126630000|2022-05-09 20:03:50|783.86|780.98|783.65|780.77|784.29|781.41|783.22|780.34|0
1652126640000|2022-05-09 20:04:00|783.44|780.56|783.22|780.34|783.44|780.56|783.01|780.13|0
1652126650000|2022-05-09 20:04:10|783.01|780.13|782.58|779.7|783.01|780.13|782.58|779.7|0
1652126660000|2022-05-09 20:04:20|782.37|779.49|781.94|779.06|782.37|779.49|781.94|779.06|0
1652126670000|2022-05-09 20:04:30|782.15|779.27|783.01|780.13|783.01|780.13|782.15|779.27|0
1652126680000|2022-05-09 20:04:40|783.44|780.56|783.01|780.13|783.44|780.56|783.01|780.13|0
1652126700000|2022-05-09 20:05:00|783.22|780.34|783.65|780.77|783.65|780.77|783.22|780.34|0
1652126710000|2022-05-09 20:05:10|783.86|780.98|783.86|780.98|783.86|780.98|783.86|780.98|0
1652126720000|2022-05-09 20:05:20|784.08|781.2|783.44|780.56|784.08|781.2|783.44|780.56|0
1652126730000|2022-05-09 20:05:30|784.29|781.41|785.36|782.48|785.48|782.6|784.29|781.41|0
1652126740000|2022-05-09 20:05:40|784.72|781.84|784.72|781.84|784.94|782.06|784.72|781.84|0
1652126750000|2022-05-09 20:05:50|784.51|781.63|784.51|781.63|784.51|781.63|784.4|781.52|0
1652126760000|2022-05-09 20:06:00|784.72|781.84|784.72|781.84|784.72|781.84|784.72|781.84|0
1652126770000|2022-05-09 20:06:10|784.51|781.63|784.29|781.41|784.51|781.63|784.08|781.2|0
1652126780000|2022-05-09 20:06:20|784.08|781.2|784.08|781.2|784.08|781.2|783.44|780.56|0
1652126790000|2022-05-09 20:06:30|783.86|780.98|783.01|780.13|783.86|780.98|783.01|780.13|0
1652126800000|2022-05-09 20:06:40|782.9|780.02|782.58|779.7|783.01|780.13|782.58|779.7|0
1652126810000|2022-05-09 20:06:50|782.36|779.48|782.15|779.27|782.58|779.7|782.15|779.27|0
1652126820000|2022-05-09 20:07:00|781.72|778.84|781.51|778.63|781.72|778.84|781.51|778.63|0
1652126830000|2022-05-09 20:07:10|781.3|778.42|780.12|777.24|781.3|778.42|780.12|777.24|0
1652126840000|2022-05-09 20:07:20|780.01|777.13|778.52|775.64|780.01|777.13|778.52|775.64|0
1652126850000|2022-05-09 20:07:30|779.16|776.28|778.52|775.64|779.16|776.28|778.52|775.64|0
1652126860000|2022-05-09 20:07:40|778.73|775.85|778.52|775.64|778.73|775.85|778.3|775.42|0
1652126870000|2022-05-09 20:07:50|778.94|776.06|780.01|777.13|780.01|777.13|778.94|776.06|0
1652126880000|2022-05-09 20:08:00|780.44|777.56|780.44|777.56|781.83|778.95|780.44|777.56|0
1652126890000|2022-05-09 20:08:10|780.65|777.77|780.55|777.67|780.65|777.77|780.44|777.56|0
1652126900000|2022-05-09 20:08:20|781.08|778.2|781.51|778.63|781.51|778.63|781.08|778.2|0
1652126910000|2022-05-09 20:08:30|781.72|778.84|781.29|778.41|781.94|779.06|781.29|778.41|0
1652126920000|2022-05-09 20:08:40|781.08|778.2|781.72|778.84|781.72|778.84|780.87|777.99|0
1652126930000|2022-05-09 20:08:50|781.94|779.06|782.58|779.7|782.58|779.7|781.94|779.06|0
1652126940000|2022-05-09 20:09:00|782.36|779.48|783.43|780.55|783.43|780.55|782.36|779.48|0
1652126950000|2022-05-09 20:09:10|783.65|780.77|783.65|780.77|783.65|780.77|783.65|780.77|0
1652126960000|2022-05-09 20:09:20|783.43|780.55|783.43|780.55|783.43|780.55|783.01|780.13|0
1652126970000|2022-05-09 20:09:30|783.65|780.77|783.65|780.77|783.65|780.77|783.65|780.77|0
1652126980000|2022-05-09 20:09:40|783.43|780.55|782.58|779.7|783.43|780.55|782.58|779.7|0
1652126990000|2022-05-09 20:09:50|782.36|779.48|783.01|780.13|783.01|780.13|782.36|779.48|0
1652127000000|2022-05-09 20:10:00|782.79|779.91|783.12|780.24|783.22|780.34|782.79|779.91|0
1652127010000|2022-05-09 20:10:10|783.01|780.13|783.65|780.77|783.65|780.77|783.01|780.13|0
1652127020000|2022-05-09 20:10:20|783.43|780.55|782.79|779.91|783.43|780.55|782.79|779.91|0
1652127030000|2022-05-09 20:10:30|783.01|780.13|782.79|779.91|783.01|780.13|782.58|779.7|0
1652127040000|2022-05-09 20:10:40|782.58|779.7|782.58|779.7|782.58|779.7|782.48|779.6|0
1652127050000|2022-05-09 20:10:50|782.79|779.91|782.58|779.7|782.79|779.91|782.58|779.7|0
1652127060000|2022-05-09 20:11:00|782.79|779.91|783.01|780.13|783.01|780.13|782.58|779.7|0
1652127070000|2022-05-09 20:11:10|782.79|779.91|783.01|780.13|783.01|780.13|782.69|779.81|0
1652127080000|2022-05-09 20:11:20|782.79|779.91|782.36|779.48|782.79|779.91|782.36|779.48|0
1652127090000|2022-05-09 20:11:30|782.58|779.7|781.94|779.06|782.58|779.7|781.94|779.06|0
1652127100000|2022-05-09 20:11:40|781.51|778.63|780.87|777.99|781.51|778.63|780.87|777.99|0
1652127110000|2022-05-09 20:11:50|780.65|777.77|780.44|777.56|780.65|777.77|780.22|777.34|0
1652127120000|2022-05-09 20:12:00|780.65|777.77|779.37|776.49|780.65|777.77|779.37|776.49|0
1652127130000|2022-05-09 20:12:10|779.58|776.7|778.94|776.06|779.8|776.92|778.94|776.06|0
1652127140000|2022-05-09 20:12:20|779.16|776.28|778.94|776.06|779.16|776.28|778.94|776.06|0
1652127150000|2022-05-09 20:12:30|778.52|775.64|779.16|776.28|779.37|776.49|778.52|775.64|0
1652127160000|2022-05-09 20:12:40|778.94|776.06|779.16|776.28|779.48|776.6|778.94|776.06|0
1652127170000|2022-05-09 20:12:50|779.37|776.49|779.16|776.28|779.37|776.49|779.16|776.28|0
1652127180000|2022-05-09 20:13:00|779.37|776.49|779.16|776.28|779.37|776.49|778.73|775.85|0
1652127190000|2022-05-09 20:13:10|778.94|776.06|778.3|775.42|778.94|776.06|777.87|774.99|0
1652127200000|2022-05-09 20:13:20|778.51|775.63|779.58|776.7|779.58|776.7|778.51|775.63|0
1652127210000|2022-05-09 20:13:30|779.8|776.92|780.01|777.13|780.01|777.13|779.8|776.92|0
1652127220000|2022-05-09 20:13:40|779.8|776.92|779.8|776.92|779.8|776.92|779.58|776.7|0
1652127230000|2022-05-09 20:13:50|779.58|776.7|779.16|776.28|779.58|776.7|779.16|776.28|0
1652127240000|2022-05-09 20:14:00|778.94|776.06|778.73|775.85|778.94|776.06|778.73|775.85|0
1652127250000|2022-05-09 20:14:10|778.94|776.06|779.8|776.92|779.8|776.92|778.94|776.06|0
1652127260000|2022-05-09 20:14:20|779.05|776.17|779.05|776.17|779.05|776.17|779.05|776.17|0
1652127270000|2022-05-09 20:14:30|778.73|775.85|778.09|775.21|778.73|775.85|778.09|775.21|0
1652127280000|2022-05-09 20:14:40|778.51|775.63|778.94|776.06|778.94|776.06|778.51|775.63|0
1652127290000|2022-05-09 20:14:50|778.51|775.63|778.94|776.06|778.94|776.06|778.3|775.42|0
1652127300000|2022-05-09 20:15:00|779.58|776.7|779.58|776.7|779.58|776.7|779.58|776.7|0
1652127310000|2022-05-09 20:15:10|780.46|777.1|780.46|777.1|780.46|777.1|780.46|777.1|0
1652127320000|2022-05-09 20:15:20|780.25|776.89|780.46|777.1|780.46|777.1|780.25|776.89|0
1652127330000|2022-05-09 20:15:30|780.04|776.68|780.25|776.89|780.36|777|780.04|776.68|0
1652127340000|2022-05-09 20:15:40|780.36|777|779.72|776.36|780.36|777|779.72|776.36|0
1652127350000|2022-05-09 20:15:50|779.61|776.25|779.61|776.25|779.82|776.46|779.51|776.15|0
1652127360000|2022-05-09 20:16:00|779.72|776.36|780.04|776.68|780.04|776.68|779.72|776.36|0
1652127370000|2022-05-09 20:16:10|780.36|777|781.75|778.39|781.75|778.39|780.36|777|0
1652127380000|2022-05-09 20:16:20|781.86|778.5|782.29|778.93|782.29|778.93|781.86|778.5|0
1652127390000|2022-05-09 20:16:30|782.39|779.03|782.6|779.24|782.71|779.35|782.39|779.03|0
1652127400000|2022-05-09 20:16:40|782.39|779.03|782.82|779.46|782.82|779.46|782.39|779.03|0
1652127410000|2022-05-09 20:16:50|783.03|779.67|782.82|779.46|783.03|779.67|782.6|779.24|0
1652127420000|2022-05-09 20:17:00|783.03|779.67|782.6|779.24|783.03|779.67|782.6|779.24|0
1652127430000|2022-05-09 20:17:10|782.82|779.46|782.39|779.03|782.82|779.46|782.39|779.03|0
1652127440000|2022-05-09 20:17:20|782.6|779.24|783.14|779.78|783.14|779.78|782.6|779.24|0
1652127450000|2022-05-09 20:17:30|783.24|779.88|783.67|780.31|783.67|780.31|783.24|779.88|0
1652127460000|2022-05-09 20:17:40|783.57|780.21|783.67|780.31|784.1|780.74|783.57|780.21|0
1652127470000|2022-05-09 20:17:50|783.46|780.1|783.67|780.31|783.67|780.31|783.46|780.1|0
1652127480000|2022-05-09 20:18:00|783.46|780.1|783.46|780.1|783.46|780.1|783.46|780.1|0
1652127490000|2022-05-09 20:18:10|783.89|780.53|783.24|779.88|783.89|780.53|783.14|779.78|0
1652127500000|2022-05-09 20:18:20|783.67|780.31|783.24|779.88|783.67|780.31|783.24|779.88|0
1652127510000|2022-05-09 20:18:30|783.78|780.42|783.89|780.53|783.89|780.53|783.67|780.31|0
1652127520000|2022-05-09 20:18:40|784.1|780.74|783.89|780.53|784.1|780.74|783.89|780.53|0
1652127530000|2022-05-09 20:18:50|783.67|780.31|783.89|780.53|783.89|780.53|783.67|780.31|0
1652127540000|2022-05-09 20:19:00|784.1|780.74|783.67|780.31|784.1|780.74|783.46|780.1|0
1652127550000|2022-05-09 20:19:10|783.57|780.21|783.57|780.21|783.57|780.21|783.57|780.21|0
1652127560000|2022-05-09 20:19:20|783.46|780.1|783.67|780.31|783.67|780.31|783.46|780.1|0
1652127570000|2022-05-09 20:19:30|784|780.64|784|780.64|784|780.64|784|780.64|0
1652127580000|2022-05-09 20:19:40|784.1|780.74|784.1|780.74|784.1|780.74|784.1|780.74|0
1652127590000|2022-05-09 20:19:50|784|780.64|783.89|780.53|784.1|780.74|783.89|780.53|0
1652127600000|2022-05-09 20:20:00|783.78|780.42|783.67|780.31|783.78|780.42|783.67|780.31|0
1652127610000|2022-05-09 20:20:10|783.89|780.53|783.89|780.53|783.89|780.53|783.89|780.53|0
1652127630000|2022-05-09 20:20:30|783.67|780.31|783.89|780.53|783.89|780.53|783.67|780.31|0
1652127640000|2022-05-09 20:20:40|784|780.64|783.89|780.53|784|780.64|783.89|780.53|0
1652127670000|2022-05-09 20:21:10|784.1|780.74|784.1|780.74|784.1|780.74|783.89|780.53|0
1652127680000|2022-05-09 20:21:20|783.89|780.53|783.89|780.53|783.89|780.53|783.89|780.53|0
1652127690000|2022-05-09 20:21:30|783.67|780.31|783.67|780.31|783.89|780.53|783.67|780.31|0
1652127700000|2022-05-09 20:21:40|783.89|780.53|783.89|780.53|783.89|780.53|783.89|780.53|0
1652127720000|2022-05-09 20:22:00|783.67|780.31|783.46|780.1|783.67|780.31|783.46|780.1|0
1652127750000|2022-05-09 20:22:30|783.67|780.31|783.67|780.31|783.67|780.31|783.67|780.31|0
1652127770000|2022-05-09 20:22:50|783.78|780.42|783.46|780.1|783.78|780.42|783.46|780.1|0
1652127780000|2022-05-09 20:23:00|783.67|780.31|783.67|780.31|783.67|780.31|783.46|780.1|0
1652127800000|2022-05-09 20:23:20|783.78|780.42|783.89|780.53|783.89|780.53|783.78|780.42|0
1652127810000|2022-05-09 20:23:30|784.1|780.74|784.1|780.74|784.1|780.74|783.89|780.53|0
1652127820000|2022-05-09 20:23:40|783.89|780.53|784.1|780.74|784.1|780.74|783.89|780.53|0
1652127840000|2022-05-09 20:24:00|783.89|780.53|783.89|780.53|783.89|780.53|783.89|780.53|0
1652127860000|2022-05-09 20:24:20|783.67|780.31|783.46|780.1|783.67|780.31|783.46|780.1|0
1652127880000|2022-05-09 20:24:40|783.67|780.31|783.67|780.31|783.67|780.31|783.67|780.31|0
1652127890000|2022-05-09 20:24:50|783.89|780.53|783.89|780.53|783.89|780.53|783.89|780.53|0
1652127910000|2022-05-09 20:25:10|783.67|780.31|783.78|780.42|783.78|780.42|783.57|780.21|0
1652127920000|2022-05-09 20:25:20|783.67|780.31|783.46|780.1|783.67|780.31|783.46|780.1|0
1652127930000|2022-05-09 20:25:30|783.24|779.88|783.24|779.88|783.24|779.88|783.24|779.88|0
1652127950000|2022-05-09 20:25:50|783.03|779.67|783.03|779.67|783.03|779.67|783.03|779.67|0
1652127970000|2022-05-09 20:26:10|783.24|779.88|783.24|779.88|783.24|779.88|783.24|779.88|0
1652127980000|2022-05-09 20:26:20|783.14|779.78|783.24|779.88|783.24|779.88|783.14|779.78|0
1652127990000|2022-05-09 20:26:30|783.14|779.78|783.03|779.67|783.14|779.78|783.03|779.67|0
1652128000000|2022-05-09 20:26:40|783.67|780.31|783.03|779.67|783.67|780.31|783.03|779.67|0
1652128010000|2022-05-09 20:26:50|783.35|779.99|783.35|779.99|783.46|780.1|783.35|779.99|0
1652128020000|2022-05-09 20:27:00|783.24|779.88|783.24|779.88|783.24|779.88|783.24|779.88|0
1652128030000|2022-05-09 20:27:10|783.46|780.1|783.46|780.1|783.46|780.1|783.24|779.88|0
1652128040000|2022-05-09 20:27:20|783.57|780.21|783.57|780.21|783.57|780.21|783.57|780.21|0
1652128050000|2022-05-09 20:27:30|783.46|780.1|783.67|780.31|783.67|780.31|783.46|780.1|0
1652128060000|2022-05-09 20:27:40|783.89|780.53|783.89|780.53|783.89|780.53|783.89|780.53|0
1652128070000|2022-05-09 20:27:50|784|780.64|784|780.64|784|780.64|784|780.64|0
1652128080000|2022-05-09 20:28:00|783.88|780.52|784.1|780.74|784.1|780.74|783.88|780.52|0
1652128090000|2022-05-09 20:28:10|783.88|780.52|784.1|780.74|784.1|780.74|783.88|780.52|0
1652128100000|2022-05-09 20:28:20|784.96|781.6|784.85|781.49|785.17|781.81|784.85|781.49|0
1652128110000|2022-05-09 20:28:30|784.96|781.6|785.38|782.02|785.38|782.02|784.96|781.6|0
1652128120000|2022-05-09 20:28:40|785.5|782.14|785.6|782.24|785.6|782.24|785.5|782.14|0
1652128130000|2022-05-09 20:28:50|786.46|783.1|786.67|783.31|786.89|783.53|786.46|783.1|0
1652128140000|2022-05-09 20:29:00|786.89|783.53|786.24|782.88|786.89|783.53|786.24|782.88|0
1652128150000|2022-05-09 20:29:10|786.35|782.99|786.89|783.53|786.89|783.53|786.35|782.99|0
1652128160000|2022-05-09 20:29:20|786.67|783.31|786.46|783.1|786.89|783.53|786.46|783.1|0
1652128170000|2022-05-09 20:29:30|786.57|783.21|786.46|783.1|786.57|783.21|786.46|783.1|0
1652128180000|2022-05-09 20:29:40|786.14|782.78|786.24|782.88|786.35|782.99|786.14|782.78|0
1652128190000|2022-05-09 20:29:50|785.81|782.45|785.81|782.45|785.81|782.45|785.81|782.45|0
1652128200000|2022-05-09 20:30:00|785.6|782.24|784.85|781.49|785.6|782.24|784.85|781.49|0
1652128210000|2022-05-09 20:30:10|784.74|781.38|784.1|780.74|784.74|781.38|784.1|780.74|0
1652128220000|2022-05-09 20:30:20|784.53|781.17|784.1|780.74|784.53|781.17|784.1|780.74|0
1652128230000|2022-05-09 20:30:30|784.21|780.85|784.21|780.85|784.21|780.85|784.1|780.74|0
1652128240000|2022-05-09 20:30:40|784.42|781.06|783.88|780.52|784.42|781.06|783.88|780.52|0
1652128250000|2022-05-09 20:30:50|784.21|780.85|784.96|781.6|784.96|781.6|784|780.64|0
1652128260000|2022-05-09 20:31:00|785.28|781.92|785.6|782.24|785.6|782.24|785.28|781.92|0
1652128270000|2022-05-09 20:31:10|785.81|782.45|786.03|782.67|786.24|782.88|785.81|782.45|0
1652128290000|2022-05-09 20:31:30|785.81|782.45|786.46|783.1|786.46|783.1|785.81|782.45|0
1652128300000|2022-05-09 20:31:40|786.67|783.31|786.67|783.31|786.88|783.52|786.67|783.31|0
1652128310000|2022-05-09 20:31:50|786.88|783.52|787.1|783.74|787.1|783.74|786.88|783.52|0
1652128320000|2022-05-09 20:32:00|787.21|783.85|787.53|784.17|787.53|784.17|787.21|783.85|0
1652128330000|2022-05-09 20:32:10|787.64|784.28|787.31|783.95|787.64|784.28|787.31|783.95|0
1652128340000|2022-05-09 20:32:20|787.53|784.17|787.53|784.17|787.53|784.17|787.31|783.95|0
1652128350000|2022-05-09 20:32:30|787.74|784.38|787.64|784.28|787.74|784.38|787.53|784.17|0
1652128360000|2022-05-09 20:32:40|787.96|784.6|787.96|784.6|788.17|784.81|787.96|784.6|0
1652128370000|2022-05-09 20:32:50|788.17|784.81|787.64|784.28|788.17|784.81|787.53|784.17|0
1652128380000|2022-05-09 20:33:00|787.53|784.17|787.96|784.6|787.96|784.6|787.53|784.17|0
1652128390000|2022-05-09 20:33:10|787.85|784.49|787.96|784.6|788.07|784.71|787.85|784.49|0
1652128400000|2022-05-09 20:33:20|788.07|784.71|787.96|784.6|788.07|784.71|787.96|784.6|0
1652128410000|2022-05-09 20:33:30|787.85|784.49|787.96|784.6|787.96|784.6|787.74|784.38|0
1652128430000|2022-05-09 20:33:50|788.07|784.71|788.07|784.71|788.07|784.71|788.07|784.71|0
1652128440000|2022-05-09 20:34:00|787.96|784.6|787.85|784.49|787.96|784.6|787.85|784.49|0
1652128450000|2022-05-09 20:34:10|787.74|784.38|787.74|784.38|787.74|784.38|787.64|784.28|0
1652128460000|2022-05-09 20:34:20|787.53|784.17|787.74|784.38|787.74|784.38|787.53|784.17|0
1652128470000|2022-05-09 20:34:30|787.64|784.28|787.31|783.95|787.64|784.28|787.31|783.95|0
1652128480000|2022-05-09 20:34:40|787.42|784.06|787.31|783.95|787.42|784.06|787.31|783.95|0
1652128490000|2022-05-09 20:34:50|787.42|784.06|787.53|784.17|787.53|784.17|787.31|783.95|0
1652128500000|2022-05-09 20:35:00|787.31|783.95|787.1|783.74|787.31|783.95|787.1|783.74|0
1652128510000|2022-05-09 20:35:10|787|783.64|787.1|783.74|787.1|783.74|787|783.64|0
1652128520000|2022-05-09 20:35:20|787.21|783.85|787.31|783.95|787.31|783.95|787.21|783.85|0
1652128530000|2022-05-09 20:35:30|787.53|784.17|787.74|784.38|787.74|784.38|787.53|784.17|0
1652128540000|2022-05-09 20:35:40|787.96|784.6|788.17|784.81|788.17|784.81|787.96|784.6|0
1652128550000|2022-05-09 20:35:50|788.07|784.71|788.28|784.92|788.28|784.92|788.07|784.71|0
1652128560000|2022-05-09 20:36:00|787.74|784.38|787.85|784.49|787.85|784.49|787.74|784.38|0
1652128570000|2022-05-09 20:36:10|787.96|784.6|787.85|784.49|787.96|784.6|787.74|784.38|0
1652128580000|2022-05-09 20:36:20|787.96|784.6|787.96|784.6|787.96|784.6|787.96|784.6|0
1652128590000|2022-05-09 20:36:30|788.07|784.71|788.07|784.71|788.17|784.81|788.07|784.71|0
1652128600000|2022-05-09 20:36:40|787.96|784.6|787.96|784.6|788.07|784.71|787.96|784.6|0
1652128610000|2022-05-09 20:36:50|787.53|784.17|787.42|784.06|787.64|784.28|787.42|784.06|0
1652128620000|2022-05-09 20:37:00|787.53|784.17|787.42|784.06|787.96|784.6|787.42|784.06|0
1652128630000|2022-05-09 20:37:10|787.31|783.95|787.31|783.95|787.31|783.95|786.88|783.52|0
1652128640000|2022-05-09 20:37:20|787.64|784.28|787.53|784.17|787.64|784.28|787.53|784.17|0
1652128650000|2022-05-09 20:37:30|787.31|783.95|786.67|783.31|787.31|783.95|786.67|783.31|0
1652128660000|2022-05-09 20:37:40|787.31|783.95|787.74|784.38|787.74|784.38|787.31|783.95|0
1652128670000|2022-05-09 20:37:50|787.96|784.6|788.39|785.03|788.39|785.03|787.96|784.6|0
1652128680000|2022-05-09 20:38:00|788.28|784.92|788.39|785.03|788.39|785.03|788.28|784.92|0
1652128690000|2022-05-09 20:38:10|788.6|785.24|788.81|785.45|788.81|785.45|788.6|785.24|0
1652128700000|2022-05-09 20:38:20|788.39|785.03|788.5|785.14|788.5|785.14|788.39|785.03|0
1652128710000|2022-05-09 20:38:30|788.81|785.45|788.39|785.03|788.81|785.45|788.39|785.03|0
1652128720000|2022-05-09 20:38:40|788.6|785.24|788.71|785.35|788.71|785.35|788.6|785.24|0
1652128730000|2022-05-09 20:38:50|788.39|785.03|788.71|785.35|788.71|785.35|788.39|785.03|0
1652128740000|2022-05-09 20:39:00|788.6|785.24|788.39|785.03|788.6|785.24|788.39|785.03|0
1652128750000|2022-05-09 20:39:10|788.28|784.92|788.07|784.71|788.28|784.92|788.07|784.71|0
1652128760000|2022-05-09 20:39:20|787.64|784.28|787.53|784.17|787.64|784.28|787.53|784.17|0
1652128770000|2022-05-09 20:39:30|787.85|784.49|787.74|784.38|787.85|784.49|787.74|784.38|0
1652128780000|2022-05-09 20:39:40|787.64|784.28|787.85|784.49|787.85|784.49|787.64|784.28|0
1652128790000|2022-05-09 20:39:50|788.17|784.81|787.96|784.6|788.17|784.81|787.96|784.6|0
1652128800000|2022-05-09 20:40:00|787.74|784.38|788.39|785.03|788.39|785.03|787.74|784.38|0
1652128810000|2022-05-09 20:40:10|788.6|785.24|788.17|784.81|788.6|785.24|788.17|784.81|0
1652128820000|2022-05-09 20:40:20|788.39|785.03|788.81|785.45|789.03|785.67|788.39|785.03|0
1652128830000|2022-05-09 20:40:30|789.03|785.67|789.03|785.67|789.03|785.67|789.03|785.67|0
1652128840000|2022-05-09 20:40:40|788.81|785.45|789.03|785.67|789.03|785.67|788.81|785.45|0
1652128850000|2022-05-09 20:40:50|789.14|785.78|788.5|785.14|789.14|785.78|788.5|785.14|0
1652128860000|2022-05-09 20:41:00|788.38|785.02|788.6|785.24|788.6|785.24|788.38|785.02|0
1652128870000|2022-05-09 20:41:10|788.71|785.35|788.81|785.45|788.81|785.45|788.71|785.35|0
1652128880000|2022-05-09 20:41:20|788.93|785.57|789.03|785.67|789.03|785.67|788.93|785.57|0
1652128890000|2022-05-09 20:41:30|789.24|785.88|788.6|785.24|789.24|785.88|788.6|785.24|0
1652128900000|2022-05-09 20:41:40|789.24|785.88|789.24|785.88|789.24|785.88|789.24|785.88|0
1652128910000|2022-05-09 20:41:50|789.03|785.67|788.81|785.45|789.03|785.67|788.81|785.45|0
1652128920000|2022-05-09 20:42:00|788.71|785.35|788.38|785.02|788.71|785.35|788.38|785.02|0
1652128930000|2022-05-09 20:42:10|788.6|785.24|788.81|785.45|788.81|785.45|788.6|785.24|0
1652128940000|2022-05-09 20:42:20|788.93|785.57|789.24|785.88|789.24|785.88|788.93|785.57|0
1652128950000|2022-05-09 20:42:30|789.14|785.78|789.24|785.88|789.24|785.88|789.14|785.78|0
1652128970000|2022-05-09 20:42:50|789.03|785.67|789.03|785.67|789.03|785.67|789.03|785.67|0
1652128980000|2022-05-09 20:43:00|788.71|785.35|788.81|785.45|788.81|785.45|788.71|785.35|0
1652128990000|2022-05-09 20:43:10|788.71|785.35|788.5|785.14|788.71|785.35|788.5|785.14|0
1652129000000|2022-05-09 20:43:20|788.38|785.02|788.71|785.35|788.71|785.35|788.38|785.02|0
1652129010000|2022-05-09 20:43:30|788.5|785.14|788.6|785.24|788.6|785.24|788.5|785.14|0
1652129020000|2022-05-09 20:43:40|788.71|785.35|788.81|785.45|788.81|785.45|788.71|785.35|0
1652129030000|2022-05-09 20:43:50|788.5|785.14|788.6|785.24|788.6|785.24|788.5|785.14|0
1652129040000|2022-05-09 20:44:00|788.38|785.02|788.17|784.81|788.38|785.02|788.17|784.81|0
1652129050000|2022-05-09 20:44:10|787.96|784.6|787.95|784.59|787.96|784.6|787.95|784.59|0
1652129060000|2022-05-09 20:44:20|787.85|784.49|787.95|784.59|787.95|784.59|787.85|784.49|0
1652129070000|2022-05-09 20:44:30|788.17|784.81|787.74|784.38|788.17|784.81|787.74|784.38|0
1652129080000|2022-05-09 20:44:40|788.17|784.81|788.17|784.81|788.17|784.81|788.17|784.81|0
1652129090000|2022-05-09 20:44:50|788.07|784.71|788.07|784.71|788.07|784.71|788.07|784.71|0
1652129100000|2022-05-09 20:45:00|787.95|784.59|787.53|784.17|787.95|784.59|787.53|784.17|0
1652129110000|2022-05-09 20:45:10|787.42|784.06|786.99|783.63|787.42|784.06|786.99|783.63|0
1652129120000|2022-05-09 20:45:20|787.1|783.74|786.88|783.52|787.31|783.95|786.88|783.52|0
1652129130000|2022-05-09 20:45:30|787.31|783.95|787.1|783.74|787.31|783.95|787.1|783.74|0
1652129140000|2022-05-09 20:45:40|787.21|783.85|787.53|784.17|787.53|784.17|787.21|783.85|0
1652129150000|2022-05-09 20:45:50|787.31|783.95|787.95|784.59|787.95|784.59|787.31|783.95|0
1652129160000|2022-05-09 20:46:00|787.74|784.38|788.38|785.02|788.6|785.24|787.74|784.38|0
1652129170000|2022-05-09 20:46:10|788.17|784.81|788.17|784.81|788.17|784.81|788.17|784.81|0
1652129180000|2022-05-09 20:46:20|788.28|784.92|788.17|784.81|788.28|784.92|788.17|784.81|0
1652129190000|2022-05-09 20:46:30|788.07|784.71|787.53|784.17|788.07|784.71|787.53|784.17|0
1652129200000|2022-05-09 20:46:40|787.85|784.49|787.95|784.59|787.95|784.59|787.85|784.49|0
1652129210000|2022-05-09 20:46:50|787.64|784.28|788.07|784.71|788.07|784.71|787.64|784.28|0
1652129220000|2022-05-09 20:47:00|787.95|784.59|787.64|784.28|787.95|784.59|787.64|784.28|0
1652129230000|2022-05-09 20:47:10|787.74|784.38|787.53|784.17|787.74|784.38|787.53|784.17|0
1652129240000|2022-05-09 20:47:20|787.31|783.95|786.88|783.52|787.31|783.95|786.88|783.52|0
1652129250000|2022-05-09 20:47:30|787.1|783.74|786.88|783.52|787.1|783.74|786.88|783.52|0
1652129260000|2022-05-09 20:47:40|787.1|783.74|787.21|783.85|787.21|783.85|787.1|783.74|0
1652129270000|2022-05-09 20:47:50|787.1|783.74|786.67|783.31|787.21|783.85|786.67|783.31|0
1652129280000|2022-05-09 20:48:00|786.88|783.52|786.88|783.52|786.88|783.52|786.67|783.31|0
1652129290000|2022-05-09 20:48:10|787.1|783.74|787.31|783.95|787.31|783.95|787.1|783.74|0
1652129300000|2022-05-09 20:48:20|787.1|783.74|787.21|783.85|787.21|783.85|787.1|783.74|0
1652129310000|2022-05-09 20:48:30|787.31|783.95|787.74|784.38|787.74|784.38|787.31|783.95|0
1652129320000|2022-05-09 20:48:40|787.64|784.28|787.74|784.38|787.74|784.38|787.64|784.28|0
1652129330000|2022-05-09 20:48:50|787.95|784.59|787.95|784.59|788.17|784.81|787.95|784.59|0
1652129340000|2022-05-09 20:49:00|788.38|785.02|788.28|784.92|788.38|785.02|788.28|784.92|0
1652129350000|2022-05-09 20:49:10|787.74|784.38|787.52|784.16|787.85|784.49|787.52|784.16|0
1652129360000|2022-05-09 20:49:20|787.42|784.06|787.31|783.95|787.52|784.16|787.21|783.85|0
1652129370000|2022-05-09 20:49:30|787.52|784.16|787.31|783.95|787.52|784.16|787.31|783.95|0
1652129380000|2022-05-09 20:49:40|787.52|784.16|787.52|784.16|787.52|784.16|787.31|783.95|0
1652129390000|2022-05-09 20:49:50|787.74|784.38|787.31|783.95|787.74|784.38|787.31|783.95|0
1652129400000|2022-05-09 20:50:00|787.42|784.06|788.38|785.02|788.38|785.02|787.42|784.06|0
1652129410000|2022-05-09 20:50:10|788.07|784.71|788.17|784.81|788.17|784.81|788.07|784.71|0
1652129420000|2022-05-09 20:50:20|788.49|785.13|788.38|785.02|788.49|785.13|788.38|785.02|0
1652129430000|2022-05-09 20:50:30|788.6|785.24|787.95|784.59|788.6|785.24|787.95|784.59|0
1652129440000|2022-05-09 20:50:40|788.07|784.71|788.17|784.81|788.17|784.81|788.07|784.71|0
1652129450000|2022-05-09 20:50:50|788.07|784.71|787.85|784.49|788.07|784.71|787.85|784.49|0
1652129460000|2022-05-09 20:51:00|787.52|784.16|787.52|784.16|787.52|784.16|787.42|784.06|0
1652129470000|2022-05-09 20:51:10|787.95|784.59|787.95|784.59|788.07|784.71|787.95|784.59|0
1652129480000|2022-05-09 20:51:20|787.52|784.16|787.95|784.59|787.95|784.59|787.52|784.16|0
1652129490000|2022-05-09 20:51:30|788.17|784.81|787.74|784.38|788.17|784.81|787.74|784.38|0
1652129500000|2022-05-09 20:51:40|787.85|784.49|787.64|784.28|787.85|784.49|787.64|784.28|0
1652129510000|2022-05-09 20:51:50|787.74|784.38|787.74|784.38|787.74|784.38|787.74|784.38|0
1652129520000|2022-05-09 20:52:00|788.17|784.81|788.28|784.92|788.28|784.92|788.17|784.81|0
1652129530000|2022-05-09 20:52:10|788.06|784.7|788.17|784.81|788.28|784.92|788.06|784.7|0
1652129540000|2022-05-09 20:52:20|787.95|784.59|787.74|784.38|788.06|784.7|787.74|784.38|0
1652129550000|2022-05-09 20:52:30|787.85|784.49|787.95|784.59|787.95|784.59|787.74|784.38|0
1652129560000|2022-05-09 20:52:40|788.17|784.81|788.06|784.7|788.17|784.81|788.06|784.7|0
1652129570000|2022-05-09 20:52:50|787.74|784.38|787.21|783.85|787.74|784.38|787.21|783.85|0
1652129580000|2022-05-09 20:53:00|787.31|783.95|787.31|783.95|787.31|783.95|787.09|783.73|0
1652129590000|2022-05-09 20:53:10|787.09|783.73|787.21|783.85|787.21|783.85|787.09|783.73|0
1652129600000|2022-05-09 20:53:20|787.09|783.73|787.31|783.95|787.31|783.95|787.09|783.73|0
1652129610000|2022-05-09 20:53:30|787.42|784.06|787.52|784.16|787.52|784.16|787.31|783.95|0
1652129620000|2022-05-09 20:53:40|787.74|784.38|787.52|784.16|787.74|784.38|787.52|784.16|0
1652129630000|2022-05-09 20:53:50|787.74|784.38|787.09|783.73|787.74|784.38|786.99|783.63|0
1652129640000|2022-05-09 20:54:00|787.31|783.95|787.31|783.95|787.31|783.95|787.31|783.95|0
1652129650000|2022-05-09 20:54:10|787.52|784.16|787.31|783.95|787.64|784.28|787.31|783.95|0
1652129660000|2022-05-09 20:54:20|787.21|783.85|787.74|784.38|787.74|784.38|787.21|783.85|0
1652129670000|2022-05-09 20:54:30|787.85|784.49|787.52|784.16|787.85|784.49|787.31|783.95|0
1652129680000|2022-05-09 20:54:40|787.74|784.38|787.85|784.49|787.85|784.49|787.74|784.38|0
1652129690000|2022-05-09 20:54:50|787.95|784.59|787.42|784.06|787.95|784.59|786.99|783.63|0
1652129700000|2022-05-09 20:55:00|787.31|783.95|787.42|784.06|787.42|784.06|787.31|783.95|0
1652129720000|2022-05-09 20:55:20|787.52|784.16|787.42|784.06|787.52|784.16|787.31|783.95|0
1652129730000|2022-05-09 20:55:30|787.52|784.16|787.74|784.38|787.74|784.38|787.52|784.16|0
1652129740000|2022-05-09 20:55:40|787.63|784.27|787.09|783.73|787.63|784.27|787.09|783.73|0
1652129750000|2022-05-09 20:55:50|787.42|784.06|787.63|784.27|787.63|784.27|787.42|784.06|0
1652129760000|2022-05-09 20:56:00|787.74|784.38|787.85|784.49|787.85|784.49|787.74|784.38|0
1652129770000|2022-05-09 20:56:10|787.74|784.38|787.85|784.49|787.85|784.49|787.74|784.38|0
1652129780000|2022-05-09 20:56:20|787.21|783.85|787.09|783.73|787.21|783.85|787.09|783.73|0
1652129790000|2022-05-09 20:56:30|787.21|783.85|787.21|783.85|787.31|783.95|787.09|783.73|0
1652129800000|2022-05-09 20:56:40|787.63|784.27|787.95|784.59|787.95|784.59|787.63|784.27|0
1652129810000|2022-05-09 20:56:50|788.17|784.81|787.85|784.49|788.17|784.81|787.85|784.49|0
1652129820000|2022-05-09 20:57:00|787.63|784.27|788.17|784.81|788.38|785.02|787.63|784.27|0
1652129830000|2022-05-09 20:57:10|788.28|784.92|788.38|785.02|788.38|785.02|788.28|784.92|0
1652129840000|2022-05-09 20:57:20|788.28|784.92|788.17|784.81|788.28|784.92|788.17|784.81|0
1652129850000|2022-05-09 20:57:30|787.95|784.59|788.28|784.92|788.38|785.02|787.95|784.59|0
1652129860000|2022-05-09 20:57:40|788.17|784.81|788.38|785.02|788.38|785.02|788.17|784.81|0
1652129870000|2022-05-09 20:57:50|788.28|784.92|788.38|785.02|788.38|785.02|788.28|784.92|0
1652129880000|2022-05-09 20:58:00|788.6|785.24|788.6|785.24|788.6|785.24|788.6|785.24|0
1652129890000|2022-05-09 20:58:10|788.17|784.81|788.17|784.81|788.6|785.24|788.17|784.81|0
1652129900000|2022-05-09 20:58:20|788.06|784.7|787.95|784.59|788.17|784.81|787.95|784.59|0
1652129910000|2022-05-09 20:58:30|787.74|784.38|787.95|784.59|787.95|784.59|787.74|784.38|0
1652129920000|2022-05-09 20:58:40|787.85|784.49|787.95|784.59|787.95|784.59|787.85|784.49|0
1652129930000|2022-05-09 20:58:50|788.28|784.92|787.85|784.49|788.28|784.92|787.85|784.49|0
1652129940000|2022-05-09 20:59:00|787.95|784.59|788.17|784.81|788.17|784.81|787.95|784.59|0
1652129950000|2022-05-09 20:59:10|787.95|784.59|788.17|784.81|788.17|784.81|787.95|784.59|0
1652129960000|2022-05-09 20:59:20|788.06|784.7|787.95|784.59|788.06|784.7|787.74|784.38|0
1652129970000|2022-05-09 20:59:30|788.06|784.7|787.74|784.38|788.06|784.7|787.74|784.38|0
1652129980000|2022-05-09 20:59:40|787.95|784.59|787.95|784.59|787.95|784.59|787.95|784.59|0
1652129990000|2022-05-09 20:59:50|787.85|784.49|787.57|784.77|787.85|784.77|787.57|784.49|0
1652130000000|2022-05-09 21:00:00|787.59|784.79|787.77|784.97|787.77|784.97|787.59|784.79|0
1652130020000|2022-05-09 21:00:20|787.71|784.91|787.71|784.91|787.71|784.91|787.71|784.91|0
1652130030000|2022-05-09 21:00:30|787.41|784.61|788.1|785.3|788.1|785.3|787.41|784.61|0
1652130040000|2022-05-09 21:00:40|788.17|785.37|788.17|785.37|788.17|785.37|788.17|785.37|0
1652130080000|2022-05-09 21:01:20|788.1|785.3|788.04|785.24|788.1|785.3|788.04|785.24|0
1652130090000|2022-05-09 21:01:30|788.1|785.3|788.1|785.3|788.1|785.3|788.1|785.3|0
1652130100000|2022-05-09 21:01:40|788.17|785.37|788.17|785.37|788.17|785.37|788.17|785.37|0
1652130120000|2022-05-09 21:02:00|788.29|785.49|788.29|785.49|788.29|785.49|788.29|785.49|0
1652130130000|2022-05-09 21:02:10|788.17|785.37|788.17|785.37|788.17|785.37|788.17|785.37|0
1652130140000|2022-05-09 21:02:20|788.01|785.21|788.01|785.21|788.01|785.21|788.01|785.21|0
1652130200000|2022-05-09 21:03:20|787.98|785.18|787.98|785.18|787.98|785.18|787.98|785.18|0
1652130230000|2022-05-09 21:03:50|787.95|785.15|787.95|785.15|787.95|785.15|787.95|785.15|0
1652130240000|2022-05-09 21:04:00|787.51|784.71|787.57|784.77|787.57|784.77|787.51|784.71|0
1652130250000|2022-05-09 21:04:10|787.7|784.9|787.36|784.56|787.7|784.9|787.36|784.56|0
1652130260000|2022-05-09 21:04:20|787.42|784.62|787.51|784.71|787.51|784.71|787.42|784.62|0
1652130280000|2022-05-09 21:04:40|787.45|784.65|787.45|784.65|787.45|784.65|787.45|784.65|0
1652130290000|2022-05-09 21:04:50|787.48|784.68|787.48|784.68|787.48|784.68|787.48|784.68|0
1652130300000|2022-05-09 21:05:00|787.55|784.75|787.55|784.75|787.55|784.75|787.55|784.75|0
1652130310000|2022-05-09 21:05:10|787.57|784.77|787.57|784.77|787.57|784.77|787.57|784.77|0
1652130320000|2022-05-09 21:05:20|787.61|784.81|787.61|784.81|787.61|784.81|787.61|784.81|0
1652130340000|2022-05-09 21:05:40|787.57|784.77|787.57|784.77|787.57|784.77|787.57|784.77|0
1652130350000|2022-05-09 21:05:50|787.55|784.75|787.42|784.62|787.61|784.81|787.42|784.62|0
1652130370000|2022-05-09 21:06:10|787.32|784.52|787.42|784.62|787.42|784.62|787.32|784.52|0
1652130400000|2022-05-09 21:06:40|787.45|784.65|787.45|784.65|787.45|784.65|787.45|784.65|0
1652130410000|2022-05-09 21:06:50|787.42|784.62|787.42|784.62|787.42|784.62|787.42|784.62|0
1652130430000|2022-05-09 21:07:10|787.32|784.52|787.32|784.52|787.32|784.52|787.32|784.52|0
1652130440000|2022-05-09 21:07:20|787.42|784.62|787.32|784.52|787.42|784.62|787.32|784.52|0
1652130470000|2022-05-09 21:07:50|787.38|784.58|787.38|784.58|787.38|784.58|787.38|784.58|0
1652130500000|2022-05-09 21:08:20|787.32|784.52|787.32|784.52|787.32|784.52|787.32|784.52|0
1652130520000|2022-05-09 21:08:40|787.38|784.58|787.42|784.62|787.42|784.62|787.38|784.58|0
1652130540000|2022-05-09 21:09:00|787.38|784.58|787.38|784.58|787.38|784.58|787.38|784.58|0
1652130560000|2022-05-09 21:09:20|787.45|784.65|787.45|784.65|787.45|784.65|787.45|784.65|0
1652130610000|2022-05-09 21:10:10|787.38|784.58|787.38|784.58|787.38|784.58|787.38|784.58|0
1652130630000|2022-05-09 21:10:30|787.45|784.65|787.45|784.65|787.45|784.65|787.45|784.65|0
1652130720000|2022-05-09 21:12:00|787.38|784.58|787.38|784.58|787.38|784.58|787.38|784.58|0
1652130730000|2022-05-09 21:12:10|787.48|784.68|787.38|784.58|787.48|784.68|787.38|784.58|0
1652130820000|2022-05-09 21:13:40|787.45|784.65|787.45|784.65|787.45|784.65|787.45|784.65|0
1652130860000|2022-05-09 21:14:20|787.42|784.62|787.38|784.58|787.42|784.62|787.36|784.56|0
1652130900000|2022-05-09 21:15:00|787.48|784.68|787.48|784.68|787.48|784.68|787.48|784.68|0
1652130920000|2022-05-09 21:15:20|787.29|784.49|787.29|784.49|787.29|784.49|787.29|784.49|0
1652130970000|2022-05-09 21:16:10|787.23|784.43|787.23|784.43|787.23|784.43|787.23|784.43|0
1652131000000|2022-05-09 21:16:40|787.42|784.62|787.42|784.62|787.42|784.62|787.42|784.62|0
1652131010000|2022-05-09 21:16:50|787.32|784.52|787.32|784.52|787.32|784.52|787.32|784.52|0
1652131070000|2022-05-09 21:17:50|787.7|784.9|787.7|784.9|787.7|784.9|787.7|784.9|0
1652131080000|2022-05-09 21:18:00|787.32|784.52|787.32|784.52|787.32|784.52|787.32|784.52|0
1652131090000|2022-05-09 21:18:10|787.41|784.61|787.41|784.61|787.41|784.61|787.41|784.61|0
1652131110000|2022-05-09 21:18:30|787.45|784.65|787.32|784.52|787.45|784.65|787.32|784.52|0
1652131150000|2022-05-09 21:19:10|787.35|784.55|787.54|784.74|787.54|784.74|787.35|784.55|0
1652131160000|2022-05-09 21:19:20|787.51|784.71|787.66|784.86|787.66|784.86|787.51|784.71|0
1652131180000|2022-05-09 21:19:40|787.57|784.77|787.73|784.93|787.73|784.93|787.57|784.77|0
1652131190000|2022-05-09 21:19:50|787.51|784.71|787.51|784.71|787.51|784.71|787.51|784.71|0
1652131200000|2022-05-09 21:20:00|787.54|784.74|787.54|784.74|787.66|784.86|787.47|784.67|0
1652131210000|2022-05-09 21:20:10|788.01|785.21|787.7|784.9|788.01|785.21|787.7|784.9|0
1652131230000|2022-05-09 21:20:30|787.35|784.55|787.35|784.55|787.35|784.55|787.35|784.55|0
1652131320000|2022-05-09 21:22:00|787.45|784.65|787.45|784.65|787.45|784.65|787.45|784.65|0
1652131330000|2022-05-09 21:22:10|787.35|784.55|787.38|784.58|787.38|784.58|787.35|784.55|0
1652131350000|2022-05-09 21:22:30|787.32|784.52|787.29|784.49|787.32|784.52|787.29|784.49|0
1652131370000|2022-05-09 21:22:50|787.54|784.74|787.7|784.9|787.7|784.9|787.54|784.74|0
1652131380000|2022-05-09 21:23:00|787.66|784.86|787.7|784.9|787.7|784.9|787.66|784.86|0
1652131420000|2022-05-09 21:23:40|787.54|784.74|787.51|784.71|787.54|784.74|787.51|784.71|0
1652131430000|2022-05-09 21:23:50|787.54|784.74|787.54|784.74|787.54|784.74|787.54|784.74|0
1652131440000|2022-05-09 21:24:00|787.51|784.71|787.6|784.8|787.6|784.8|787.47|784.67|0
1652131450000|2022-05-09 21:24:10|787.64|784.84|787.85|785.05|787.85|785.05|787.64|784.84|0
1652131460000|2022-05-09 21:24:20|788.04|785.24|788.04|785.24|788.04|785.24|788.04|785.24|0
1652131480000|2022-05-09 21:24:40|787.98|785.18|787.76|784.96|788.01|785.21|787.76|784.96|0
1652131490000|2022-05-09 21:24:50|787.73|784.93|787.73|784.93|787.73|784.93|787.73|784.93|0
1652131530000|2022-05-09 21:25:30|787.47|784.67|787.47|784.67|787.47|784.67|787.47|784.67|0
1652131540000|2022-05-09 21:25:40|787.73|784.93|787.76|784.96|787.76|784.96|787.73|784.93|0
1652131550000|2022-05-09 21:25:50|787.57|784.77|787.76|784.96|787.76|784.96|787.57|784.77|0
1652131670000|2022-05-09 21:27:50|787.73|784.93|787.73|784.93|787.73|784.93|787.73|784.93|0
1652131690000|2022-05-09 21:28:10|787.91|785.11|787.91|785.11|787.91|785.11|787.91|785.11|0
1652131700000|2022-05-09 21:28:20|788.17|785.37|788.17|785.37|788.17|785.37|788.17|785.37|0
1652131730000|2022-05-09 21:28:50|788.31|785.51|788.31|785.51|788.31|785.51|788.31|785.51|0
1652131760000|2022-05-09 21:29:20|788.29|785.49|788.29|785.49|788.29|785.49|788.29|785.49|0
1652131770000|2022-05-09 21:29:30|788.31|785.51|788.29|785.49|788.31|785.51|788.29|785.49|0
1652131810000|2022-05-09 21:30:10|788.31|785.51|788.29|785.49|788.31|785.51|788.29|785.49|0
1652131820000|2022-05-09 21:30:20|788.31|785.51|788.31|785.51|788.31|785.51|788.31|785.51|0
1652131830000|2022-05-09 21:30:30|788.35|785.55|788.35|785.55|788.35|785.55|788.35|785.55|0
1652131840000|2022-05-09 21:30:40|788.13|785.33|788.13|785.33|788.17|785.37|788.1|785.3|0
1652131900000|2022-05-09 21:31:40|788.3|785.5|788.39|785.59|788.39|785.59|788.3|785.5|0
1652131950000|2022-05-09 21:32:30|788.42|785.62|788.42|785.62|788.42|785.62|788.42|785.62|0
1652131960000|2022-05-09 21:32:40|788.54|785.74|788.57|785.77|788.57|785.77|788.54|785.74|0
1652132010000|2022-05-09 21:33:30|788.72|785.92|788.72|785.92|788.72|785.92|788.72|785.92|0
1652132040000|2022-05-09 21:34:00|788.79|785.99|788.79|785.99|788.79|785.99|788.79|785.99|0
1652132050000|2022-05-09 21:34:10|788.76|785.96|788.76|785.96|788.76|785.96|788.76|785.96|0
1652132060000|2022-05-09 21:34:20|788.6|785.8|788.6|785.8|788.6|785.8|788.6|785.8|0
1652132090000|2022-05-09 21:34:50|788.54|785.74|788.54|785.74|788.54|785.74|788.54|785.74|0
1652132120000|2022-05-09 21:35:20|788.66|785.86|788.66|785.86|788.66|785.86|788.66|785.86|0
1652132240000|2022-05-09 21:37:20|788.7|785.9|788.7|785.9|788.7|785.9|788.7|785.9|0
1652132330000|2022-05-09 21:38:50|788.85|786.05|788.85|786.05|788.85|786.05|788.85|786.05|0
1652132340000|2022-05-09 21:39:00|788.82|786.02|788.72|785.92|788.82|786.02|788.72|785.92|0
1652132370000|2022-05-09 21:39:30|788.66|785.86|788.66|785.86|788.66|785.86|788.66|785.86|0
1652132400000|2022-05-09 21:40:00|788.7|785.9|788.7|785.9|788.7|785.9|788.7|785.9|0
1652132480000|2022-05-09 21:41:20|788.51|785.71|788.35|785.55|788.51|785.71|788.35|785.55|0
1652132530000|2022-05-09 21:42:10|788.76|785.96|788.76|785.96|788.76|785.96|788.76|785.96|0
1652132560000|2022-05-09 21:42:40|788.35|785.55|788.51|785.71|788.51|785.71|788.35|785.55|0
1652132570000|2022-05-09 21:42:50|788.66|785.86|788.66|785.86|788.66|785.86|788.66|785.86|0
1652132620000|2022-05-09 21:43:40|788.79|785.99|788.98|786.18|788.98|786.18|788.79|785.99|0
1652132650000|2022-05-09 21:44:10|788.7|785.9|788.7|785.9|788.7|785.9|788.7|785.9|0
1652132660000|2022-05-09 21:44:20|788.66|785.86|788.66|785.86|788.66|785.86|788.66|785.86|0
1652132700000|2022-05-09 21:45:00|788.7|785.9|788.7|785.9|788.7|785.9|788.7|785.9|0
1652132720000|2022-05-09 21:45:20|788.66|785.86|788.66|785.86|788.66|785.86|788.66|785.86|0
1652132770000|2022-05-09 21:46:10|788.7|785.9|788.7|785.9|788.7|785.9|788.7|785.9|0
1652132830000|2022-05-09 21:47:10|788.66|785.86|788.66|785.86|788.66|785.86|788.66|785.86|0
1652132840000|2022-05-09 21:47:20|788.7|785.9|788.7|785.9|788.7|785.9|788.7|785.9|0
1652132880000|2022-05-09 21:48:00|788.66|785.86|788.66|785.86|788.66|785.86|788.66|785.86|0
1652132900000|2022-05-09 21:48:20|788.47|785.67|788.47|785.67|788.47|785.67|788.47|785.67|0
1652132910000|2022-05-09 21:48:30|788.45|785.65|788.42|785.62|788.45|785.65|788.42|785.62|0
1652132920000|2022-05-09 21:48:40|788.45|785.65|788.45|785.65|788.45|785.65|788.45|785.65|0
1652132930000|2022-05-09 21:48:50|788.57|785.77|788.54|785.74|788.57|785.77|788.54|785.74|0
1652132950000|2022-05-09 21:49:10|788.6|785.8|788.6|785.8|788.6|785.8|788.6|785.8|0
1652132960000|2022-05-09 21:49:20|788.54|785.74|788.54|785.74|788.54|785.74|788.54|785.74|0
1652132980000|2022-05-09 21:49:40|788.6|785.8|788.6|785.8|788.6|785.8|788.6|785.8|0
1652133010000|2022-05-09 21:50:10|788.54|785.74|788.54|785.74|788.54|785.74|788.54|785.74|0
1652133020000|2022-05-09 21:50:20|788.51|785.71|788.54|785.74|788.54|785.74|788.51|785.71|0
1652133040000|2022-05-09 21:50:40|788.51|785.71|788.47|785.67|788.51|785.71|788.45|785.65|0
1652133050000|2022-05-09 21:50:50|788.45|785.65|788.47|785.67|788.47|785.67|788.45|785.65|0
1652133070000|2022-05-09 21:51:10|788.54|785.74|788.54|785.74|788.54|785.74|788.54|785.74|0
1652133090000|2022-05-09 21:51:30|788.45|785.65|788.35|785.55|788.45|785.65|788.35|785.55|0
1652133130000|2022-05-09 21:52:10|788.33|785.53|788.29|785.49|788.33|785.53|788.29|785.49|0
1652133150000|2022-05-09 21:52:30|788.21|785.41|788.21|785.41|788.21|785.41|788.21|785.41|0
1652133170000|2022-05-09 21:52:50|788.24|785.44|788.24|785.44|788.24|785.44|788.24|785.44|0
1652133180000|2022-05-09 21:53:00|788.21|785.41|788.2|785.4|788.21|785.41|788.2|785.4|0
1652133190000|2022-05-09 21:53:10|788.14|785.34|788.14|785.34|788.14|785.34|788.14|785.34|0
1652133220000|2022-05-09 21:53:40|788.17|785.37|788.17|785.37|788.17|785.37|788.17|785.37|0
1652133240000|2022-05-09 21:54:00|788|785.2|788|785.2|788|785.2|788|785.2|0
1652133250000|2022-05-09 21:54:10|787.91|785.11|787.91|785.11|787.91|785.11|787.91|785.11|0
1652133260000|2022-05-09 21:54:20|787.89|785.09|787.89|785.09|787.89|785.09|787.89|785.09|0
1652133290000|2022-05-09 21:54:50|787.85|785.05|787.85|785.05|787.85|785.05|787.85|785.05|0
1652133300000|2022-05-09 21:55:00|787.82|785.02|787.64|784.84|787.82|785.02|787.64|784.84|0
1652133310000|2022-05-09 21:55:10|787.57|784.77|787.57|784.77|787.57|784.77|787.57|784.77|0
1652133320000|2022-05-09 21:55:20|787.6|784.8|787.6|784.8|787.6|784.8|787.6|784.8|0
1652133340000|2022-05-09 21:55:40|787.51|784.71|787.51|784.71|787.51|784.71|787.51|784.71|0
1652133350000|2022-05-09 21:55:50|787.6|784.8|787.54|784.74|787.6|784.8|787.54|784.74|0
1652133360000|2022-05-09 21:56:00|787.6|784.8|787.6|784.8|787.6|784.8|787.6|784.8|0
1652133400000|2022-05-09 21:56:40|787.36|784.56|787.36|784.56|787.36|784.56|787.36|784.56|0
1652133410000|2022-05-09 21:56:50|787.26|784.46|787.51|784.71|787.51|784.71|787.26|784.46|0
1652133430000|2022-05-09 21:57:10|787.45|784.65|787.45|784.65|787.45|784.65|787.45|784.65|0
1652133460000|2022-05-09 21:57:40|787.38|784.58|787.17|784.37|787.38|784.58|787.17|784.37|0
1652133490000|2022-05-09 21:58:10|787.38|784.58|787.38|784.58|787.38|784.58|787.38|784.58|0
1652133500000|2022-05-09 21:58:20|787.32|784.52|787.32|784.52|787.32|784.52|787.32|784.52|0
1652133510000|2022-05-09 21:58:30|787.35|784.55|787.35|784.55|787.35|784.55|787.35|784.55|0
1652133520000|2022-05-09 21:58:40|787.19|784.39|787.19|784.39|787.19|784.39|787.19|784.39|0
1652133530000|2022-05-09 21:58:50|787.17|784.37|787.17|784.37|787.17|784.37|787.17|784.37|0
1652133540000|2022-05-09 21:59:00|787.29|784.49|787.01|784.21|787.29|784.49|787.01|784.21|0
1652133550000|2022-05-09 21:59:10|786.69|783.89|786.85|784.05|786.85|784.05|786.69|783.89|0
1652133560000|2022-05-09 21:59:20|786.45|783.65|786.13|783.33|786.45|783.65|786.13|783.33|0
1652133570000|2022-05-09 21:59:30|786.07|783.27|786.29|783.49|786.29|783.49|786.07|783.27|0
1652133580000|2022-05-09 21:59:40|786.07|783.27|786.29|783.49|786.29|783.49|785.88|783.08|0
1652133600000|2022-05-09 22:00:00|784.96|782.16|783.67|780.87|784.96|782.16|783.24|780.44|0
1652133610000|2022-05-09 22:00:10|783.89|781.09|782.49|779.69|783.89|781.09|782.49|779.69|0
1652133620000|2022-05-09 22:00:20|782.92|780.12|781.42|778.62|782.92|780.12|781.21|778.41|0
1652133630000|2022-05-09 22:00:30|781.32|778.52|781.42|778.62|781.42|778.62|781.32|778.52|0
1652133640000|2022-05-09 22:00:40|781.75|778.95|780.68|777.88|781.75|778.95|780.68|777.88|0
1652133650000|2022-05-09 22:00:50|780.04|777.24|779.5|776.7|780.14|777.34|779.5|776.7|0
1652133660000|2022-05-09 22:01:00|780.14|777.34|780.57|777.77|780.68|777.88|780.14|777.34|0
1652133670000|2022-05-09 22:01:10|779.82|777.02|779.5|776.7|779.82|777.02|779.5|776.7|0
1652133680000|2022-05-09 22:01:20|779.82|777.02|780.14|777.34|780.14|777.34|779.82|777.02|0
1652133690000|2022-05-09 22:01:30|780.04|777.24|780.14|777.34|780.14|777.34|780.04|777.24|0
1652133700000|2022-05-09 22:01:40|780.68|777.88|780.78|777.98|780.78|777.98|780.68|777.88|0
1652133710000|2022-05-09 22:01:50|780.99|778.19|780.57|777.77|780.99|778.19|780.57|777.77|0
1652133720000|2022-05-09 22:02:00|780.35|777.55|780.35|777.55|780.35|777.55|780.04|777.24|0
1652133730000|2022-05-09 22:02:10|780.04|777.24|780.14|777.34|780.14|777.34|779.93|777.13|0
1652133740000|2022-05-09 22:02:20|781.53|778.73|781.64|778.84|781.75|778.95|781.53|778.73|0
1652133750000|2022-05-09 22:02:30|781.75|778.95|782.28|779.48|782.28|779.48|781.75|778.95|0
1652133760000|2022-05-09 22:02:40|782.49|779.69|782.49|779.69|783.13|780.33|782.39|779.59|0
1652133770000|2022-05-09 22:02:50|782.28|779.48|783.35|780.55|783.35|780.55|782.28|779.48|0
1652133780000|2022-05-09 22:03:00|783.24|780.44|783.13|780.33|783.24|780.44|783.13|780.33|0
1652133800000|2022-05-09 22:03:20|782.28|779.48|781.75|778.95|782.28|779.48|781.75|778.95|0
1652133810000|2022-05-09 22:03:30|781.53|778.73|781.75|778.95|781.75|778.95|781.53|778.73|0
1652133820000|2022-05-09 22:03:40|781.63|778.83|781.85|779.05|781.96|779.16|781.63|778.83|0
1652133830000|2022-05-09 22:03:50|781.96|779.16|782.6|779.8|782.6|779.8|781.96|779.16|0
1652133840000|2022-05-09 22:04:00|782.7|779.9|782.7|779.9|782.7|779.9|782.7|779.9|0
1652133850000|2022-05-09 22:04:10|782.92|780.12|782.92|780.12|782.92|780.12|782.92|780.12|0
1652133860000|2022-05-09 22:04:20|783.24|780.44|783.13|780.33|783.24|780.44|783.03|780.23|0
1652133870000|2022-05-09 22:04:30|783.03|780.23|783.35|780.55|783.35|780.55|783.03|780.23|0
1652133880000|2022-05-09 22:04:40|783.46|780.66|783.56|780.76|783.56|780.76|783.46|780.66|0
1652133890000|2022-05-09 22:04:50|783.46|780.66|783.46|780.66|783.46|780.66|783.46|780.66|0
1652133900000|2022-05-09 22:05:00|783.56|780.76|783.13|780.33|783.56|780.76|783.13|780.33|0
1652133910000|2022-05-09 22:05:10|782.92|780.12|782.6|779.8|782.92|780.12|782.6|779.8|0
1652133920000|2022-05-09 22:05:20|782.49|779.69|782.7|779.9|782.7|779.9|782.49|779.69|0
1652133930000|2022-05-09 22:05:30|782.92|780.12|783.24|780.44|783.24|780.44|782.7|779.9|0
1652133940000|2022-05-09 22:05:40|783.34|780.54|783.34|780.54|783.56|780.76|783.34|780.54|0
1652133950000|2022-05-09 22:05:50|783.46|780.66|783.34|780.54|783.46|780.66|783.34|780.54|0
1652133960000|2022-05-09 22:06:00|783.24|780.44|783.13|780.33|783.24|780.44|783.13|780.33|0
1652133970000|2022-05-09 22:06:10|782.92|780.12|782.7|779.9|782.92|780.12|782.7|779.9|0
1652133980000|2022-05-09 22:06:20|782.49|779.69|782.7|779.9|782.7|779.9|782.49|779.69|0
1652133990000|2022-05-09 22:06:30|782.6|779.8|782.6|779.8|782.7|779.9|782.6|779.8|0
1652134000000|2022-05-09 22:06:40|782.7|779.9|782.28|779.48|782.7|779.9|782.28|779.48|0
1652134010000|2022-05-09 22:06:50|782.49|779.69|782.49|779.69|782.49|779.69|782.49|779.69|0
1652134020000|2022-05-09 22:07:00|782.06|779.26|781.85|779.05|782.06|779.26|781.75|778.95|0
1652134030000|2022-05-09 22:07:10|782.17|779.37|781.85|779.05|782.17|779.37|781.85|779.05|0
1652134040000|2022-05-09 22:07:20|781.96|779.16|782.28|779.48|782.28|779.48|781.96|779.16|0
1652134050000|2022-05-09 22:07:30|782.06|779.26|782.06|779.26|782.28|779.48|782.06|779.26|0
1652134060000|2022-05-09 22:07:40|782.17|779.37|782.39|779.59|782.39|779.59|782.17|779.37|0
1652134070000|2022-05-09 22:07:50|782.49|779.69|782.7|779.9|782.7|779.9|782.49|779.69|0
1652134080000|2022-05-09 22:08:00|782.49|779.69|782.28|779.48|782.49|779.69|782.28|779.48|0
1652134090000|2022-05-09 22:08:10|782.06|779.26|782.17|779.37|782.28|779.48|782.06|779.26|0
1652134100000|2022-05-09 22:08:20|782.39|779.59|782.06|779.26|782.39|779.59|782.06|779.26|0
1652134110000|2022-05-09 22:08:30|782.28|779.48|781.85|779.05|782.28|779.48|781.85|779.05|0
1652134120000|2022-05-09 22:08:40|782.17|779.37|782.28|779.48|782.39|779.59|782.06|779.26|0
1652134130000|2022-05-09 22:08:50|782.06|779.26|782.28|779.48|782.28|779.48|782.06|779.26|0
1652134150000|2022-05-09 22:09:10|782.27|779.47|782.27|779.47|782.27|779.47|782.27|779.47|0
1652134160000|2022-05-09 22:09:20|782.39|779.59|782.49|779.69|782.49|779.69|782.39|779.59|0
1652134170000|2022-05-09 22:09:30|782.92|780.12|782.7|779.9|782.92|780.12|782.7|779.9|0
1652134180000|2022-05-09 22:09:40|782.92|780.12|783.13|780.33|783.13|780.33|782.92|780.12|0
1652134190000|2022-05-09 22:09:50|783.34|780.54|783.77|780.97|783.77|780.97|783.34|780.54|0
1652134200000|2022-05-09 22:10:00|783.56|780.76|783.77|780.97|783.77|780.97|783.34|780.54|0
1652134210000|2022-05-09 22:10:10|783.99|781.19|783.99|781.19|783.99|781.19|783.99|781.19|0
1652134220000|2022-05-09 22:10:20|784.2|781.4|784.41|781.61|784.41|781.61|784.2|781.4|0
1652134230000|2022-05-09 22:10:30|783.99|781.19|783.99|781.19|783.99|781.19|783.99|781.19|0
1652134240000|2022-05-09 22:10:40|783.77|780.97|784.1|781.3|784.1|781.3|783.77|780.97|0
1652134250000|2022-05-09 22:10:50|784.31|781.51|784.2|781.4|784.31|781.51|784.2|781.4|0
1652134260000|2022-05-09 22:11:00|784.31|781.51|784.31|781.51|784.31|781.51|784.2|781.4|0
1652134270000|2022-05-09 22:11:10|784.41|781.61|784.31|781.51|784.41|781.61|784.2|781.4|0
1652134280000|2022-05-09 22:11:20|784.52|781.72|784.63|781.83|784.84|782.04|784.41|781.61|0
1652134290000|2022-05-09 22:11:30|784.84|782.04|784.84|782.04|784.84|782.04|784.84|782.04|0
1652134300000|2022-05-09 22:11:40|785.06|782.26|785.06|782.26|785.06|782.26|785.06|782.26|0
1652134310000|2022-05-09 22:11:50|784.84|782.04|784.95|782.15|784.95|782.15|784.84|782.04|0
1652134320000|2022-05-09 22:12:00|784.84|782.04|784.63|781.83|784.84|782.04|784.63|781.83|0
1652134330000|2022-05-09 22:12:10|784.41|781.61|784.41|781.61|784.41|781.61|784.41|781.61|0
1652134340000|2022-05-09 22:12:20|784.2|781.4|784.2|781.4|784.2|781.4|784.2|781.4|0
1652134360000|2022-05-09 22:12:40|783.99|781.19|783.99|781.19|783.99|781.19|783.99|781.19|0
1652134380000|2022-05-09 22:13:00|783.77|780.97|783.34|780.54|783.77|780.97|783.34|780.54|0
1652134390000|2022-05-09 22:13:10|783.13|780.33|782.81|780.01|783.13|780.33|782.81|780.01|0
1652134400000|2022-05-09 22:13:20|782.49|779.69|782.49|779.69|782.49|779.69|782.49|779.69|0
1652134410000|2022-05-09 22:13:30|782.27|779.47|782.06|779.26|782.27|779.47|782.06|779.26|0
1652134420000|2022-05-09 22:13:40|782.27|779.47|782.92|780.12|782.92|780.12|782.27|779.47|0
1652134430000|2022-05-09 22:13:50|783.24|780.44|783.13|780.33|783.24|780.44|783.13|780.33|0
1652134440000|2022-05-09 22:14:00|782.92|780.12|782.39|779.59|782.92|780.12|782.39|779.59|0
1652134450000|2022-05-09 22:14:10|782.27|779.47|782.6|779.8|782.6|779.8|782.27|779.47|0
1652134460000|2022-05-09 22:14:20|782.49|779.69|782.27|779.47|782.49|779.69|782.06|779.26|0
1652134470000|2022-05-09 22:14:30|781.96|779.16|781.74|778.94|781.96|779.16|781.74|778.94|0
1652134480000|2022-05-09 22:14:40|781.96|779.16|781.74|778.94|781.96|779.16|781.74|778.94|0
1652134490000|2022-05-09 22:14:50|781.63|778.83|781.63|778.83|781.63|778.83|781.63|778.83|0
1652134500000|2022-05-09 22:15:00|781.21|778.41|781.1|778.3|781.21|778.41|781.1|778.3|0
1652134510000|2022-05-09 22:15:10|780.99|778.19|781.1|778.3|781.21|778.41|780.99|778.19|0
1652134520000|2022-05-09 22:15:20|780.99|778.19|780.56|777.76|780.99|778.19|780.56|777.76|0
1652134530000|2022-05-09 22:15:30|780.78|777.98|780.35|777.55|780.78|777.98|780.35|777.55|0
1652134540000|2022-05-09 22:15:40|780.14|777.34|780.14|777.34|780.14|777.34|780.14|777.34|0
1652134560000|2022-05-09 22:16:00|780.35|777.55|780.46|777.66|780.46|777.66|780.35|777.55|0
1652134570000|2022-05-09 22:16:10|780.99|778.19|780.78|777.98|780.99|778.19|780.78|777.98|0
1652134580000|2022-05-09 22:16:20|780.89|778.09|780.89|778.09|780.89|778.09|780.89|778.09|0
1652134590000|2022-05-09 22:16:30|780.78|777.98|780.78|777.98|780.78|777.98|780.78|777.98|0
1652134600000|2022-05-09 22:16:40|780.99|778.19|781.1|778.3|781.1|778.3|780.99|778.19|0
1652134610000|2022-05-09 22:16:50|780.99|778.19|781.32|778.52|781.32|778.52|780.99|778.19|0
1652134620000|2022-05-09 22:17:00|781.2|778.4|781.32|778.52|781.32|778.52|781.2|778.4|0
1652134630000|2022-05-09 22:17:10|781.42|778.62|781.63|778.83|781.63|778.83|781.42|778.62|0
1652134640000|2022-05-09 22:17:20|781.42|778.62|780.99|778.19|781.42|778.62|780.99|778.19|0
1652134650000|2022-05-09 22:17:30|780.89|778.09|780.99|778.19|780.99|778.19|780.89|778.09|0
1652134660000|2022-05-09 22:17:40|780.78|777.98|780.67|777.87|780.89|778.09|780.67|777.87|0
1652134670000|2022-05-09 22:17:50|780.25|777.45|779.92|777.12|780.25|777.45|779.92|777.12|0
1652134680000|2022-05-09 22:18:00|780.03|777.23|780.14|777.34|780.14|777.34|780.03|777.23|0
1652134690000|2022-05-09 22:18:10|780.35|777.55|780.56|777.76|780.56|777.76|780.35|777.55|0
1652134700000|2022-05-09 22:18:20|780.35|777.55|780.46|777.66|780.46|777.66|780.35|777.55|0
1652134710000|2022-05-09 22:18:30|780.35|777.55|780.46|777.66|780.46|777.66|780.35|777.55|0
1652134720000|2022-05-09 22:18:40|780.14|777.34|780.25|777.45|780.35|777.55|780.14|777.34|0
1652134730000|2022-05-09 22:18:50|780.14|777.34|781.2|778.4|781.85|779.05|780.14|777.34|0
1652134740000|2022-05-09 22:19:00|780.99|778.19|781.1|778.3|781.1|778.3|780.99|778.19|0
1652134750000|2022-05-09 22:19:10|780.78|777.98|780.99|778.19|781.1|778.3|780.78|777.98|0
1652134760000|2022-05-09 22:19:20|781.2|778.4|780.78|777.98|781.42|778.62|780.78|777.98|0
1652134770000|2022-05-09 22:19:30|780.89|778.09|780.25|777.45|780.89|778.09|780.25|777.45|0
1652134780000|2022-05-09 22:19:40|780.35|777.55|780.78|777.98|780.78|777.98|780.35|777.55|0
1652134790000|2022-05-09 22:19:50|780.56|777.76|780.56|777.76|780.56|777.76|780.56|777.76|0
1652134800000|2022-05-09 22:20:00|780.46|777.66|779.71|776.91|780.46|777.66|779.71|776.91|0
1652134810000|2022-05-09 22:20:10|779.92|777.12|779.71|776.91|779.92|777.12|779.71|776.91|0
1652134820000|2022-05-09 22:20:20|779.92|777.12|779.92|777.12|779.92|777.12|779.92|777.12|0
1652134830000|2022-05-09 22:20:30|780.14|777.34|780.03|777.23|780.14|777.34|780.03|777.23|0
1652134840000|2022-05-09 22:20:40|780.25|777.45|780.14|777.34|780.25|777.45|780.14|777.34|0
1652134850000|2022-05-09 22:20:50|780.03|777.23|779.71|776.91|780.03|777.23|779.71|776.91|0
1652134860000|2022-05-09 22:21:00|779.61|776.81|779.5|776.7|779.61|776.81|779.5|776.7|0
1652134870000|2022-05-09 22:21:10|779.61|776.81|779.71|776.91|779.71|776.91|779.61|776.81|0
1652134880000|2022-05-09 22:21:20|779.92|777.12|779.92|777.12|779.92|777.12|779.71|776.91|0
1652134890000|2022-05-09 22:21:30|779.82|777.02|779.82|777.02|779.82|777.02|779.71|776.91|0
1652134900000|2022-05-09 22:21:40|779.92|777.12|780.03|777.23|780.03|777.23|779.92|777.12|0
1652134910000|2022-05-09 22:21:50|780.14|777.34|780.35|777.55|780.46|777.66|780.14|777.34|0
1652134920000|2022-05-09 22:22:00|780.56|777.76|780.35|777.55|780.56|777.76|780.35|777.55|0
1652134930000|2022-05-09 22:22:10|780.46|777.66|780.56|777.76|780.56|777.76|780.46|777.66|0
1652134940000|2022-05-09 22:22:20|780.67|777.87|780.67|777.87|780.99|778.19|780.56|777.76|0
1652134950000|2022-05-09 22:22:30|780.56|777.76|780.78|777.98|780.78|777.98|780.56|777.76|0
1652134960000|2022-05-09 22:22:40|780.89|778.09|780.78|777.98|780.89|778.09|780.78|777.98|0
1652134970000|2022-05-09 22:22:50|780.89|778.09|779.92|777.12|780.89|778.09|779.92|777.12|0
1652134980000|2022-05-09 22:23:00|780.03|777.23|779.92|777.12|780.14|777.34|779.92|777.12|0
1652134990000|2022-05-09 22:23:10|780.03|777.23|780.03|777.23|780.03|777.23|780.03|777.23|0
1652135000000|2022-05-09 22:23:20|780.14|777.34|780.25|777.45|780.25|777.45|780.14|777.34|0
1652135010000|2022-05-09 22:23:30|780.14|777.34|779.92|777.12|780.14|777.34|779.92|777.12|0
1652135020000|2022-05-09 22:23:40|780.03|777.23|779.71|776.91|780.03|777.23|779.71|776.91|0
1652135030000|2022-05-09 22:23:50|779.82|777.02|779.82|777.02|779.82|777.02|779.82|777.02|0
1652135040000|2022-05-09 22:24:00|779.71|776.91|780.25|777.45|780.25|777.45|779.71|776.91|0
1652135050000|2022-05-09 22:24:10|780.35|777.55|780.46|777.66|780.46|777.66|780.35|777.55|0
1652135060000|2022-05-09 22:24:20|780.56|777.76|780.78|777.98|780.89|778.09|780.56|777.76|0
1652135070000|2022-05-09 22:24:30|780.99|778.19|780.35|777.55|780.99|778.19|780.35|777.55|0
1652135080000|2022-05-09 22:24:40|780.25|777.45|780.25|777.45|780.25|777.45|780.25|777.45|0
1652135090000|2022-05-09 22:24:50|780.03|777.23|780.25|777.45|780.25|777.45|780.03|777.23|0
1652135100000|2022-05-09 22:25:00|780.03|777.23|780.35|777.55|780.35|777.55|780.03|777.23|0
1652135110000|2022-05-09 22:25:10|780.25|777.45|780.13|777.33|780.25|777.45|780.13|777.33|0
1652135120000|2022-05-09 22:25:20|780.25|777.45|780.25|777.45|780.25|777.45|780.25|777.45|0
1652135130000|2022-05-09 22:25:30|780.35|777.55|780.35|777.55|780.35|777.55|780.35|777.55|0
1652135140000|2022-05-09 22:25:40|780.25|777.45|780.13|777.33|780.25|777.45|780.03|777.23|0
1652135150000|2022-05-09 22:25:50|780.25|777.45|780.13|777.33|780.25|777.45|780.13|777.33|0
1652135160000|2022-05-09 22:26:00|780.03|777.23|780.03|777.23|780.03|777.23|780.03|777.23|0
1652135170000|2022-05-09 22:26:10|780.35|777.55|780.35|777.55|780.35|777.55|780.35|777.55|0
1652135180000|2022-05-09 22:26:20|780.13|777.33|779.82|777.02|780.13|777.33|779.71|776.91|0
1652135190000|2022-05-09 22:26:30|779.92|777.12|780.03|777.23|780.03|777.23|779.92|777.12|0
1652135200000|2022-05-09 22:26:40|779.92|777.12|780.03|777.23|780.03|777.23|779.92|777.12|0
1652135210000|2022-05-09 22:26:50|779.92|777.12|779.92|777.12|779.92|777.12|779.92|777.12|0
1652135220000|2022-05-09 22:27:00|779.82|777.02|779.82|777.02|779.82|777.02|779.82|777.02|0
1652135230000|2022-05-09 22:27:10|779.92|777.12|779.92|777.12|779.92|777.12|779.92|777.12|0
1652135240000|2022-05-09 22:27:20|780.03|777.23|779.92|777.12|780.03|777.23|779.92|777.12|0
1652135250000|2022-05-09 22:27:30|780.13|777.33|780.13|777.33|780.13|777.33|780.13|777.33|0
1652135260000|2022-05-09 22:27:40|779.92|777.12|779.71|776.91|779.92|777.12|779.71|776.91|0
1652135270000|2022-05-09 22:27:50|779.92|777.12|780.03|777.23|780.03|777.23|779.92|777.12|0
1652135280000|2022-05-09 22:28:00|780.13|777.33|780.03|777.23|780.13|777.33|779.92|777.12|0
1652135310000|2022-05-09 22:28:30|780.13|777.33|780.03|777.23|780.13|777.33|780.03|777.23|0
1652135320000|2022-05-09 22:28:40|779.92|777.12|779.92|777.12|779.92|777.12|779.92|777.12|0
1652135340000|2022-05-09 22:29:00|780.13|777.33|780.13|777.33|780.13|777.33|780.13|777.33|0
1652135350000|2022-05-09 22:29:10|780.35|777.55|780.03|777.23|780.35|777.55|780.03|777.23|0
1652135360000|2022-05-09 22:29:20|779.92|777.12|779.82|777.02|779.92|777.12|779.71|776.91|0
1652135370000|2022-05-09 22:29:30|779.92|777.12|779.92|777.12|779.92|777.12|779.92|777.12|0
1652135380000|2022-05-09 22:29:40|780.35|777.55|780.24|777.44|780.35|777.55|780.24|777.44|0
1652135390000|2022-05-09 22:29:50|780.35|777.55|780.13|777.33|780.35|777.55|780.13|777.33|0
1652135400000|2022-05-09 22:30:00|779.92|777.12|780.13|777.33|780.13|777.33|779.71|776.91|0
1652135410000|2022-05-09 22:30:10|780.24|777.44|779.71|776.91|780.24|777.44|779.71|776.91|0
1652135430000|2022-05-09 22:30:30|779.82|777.02|779.71|776.91|779.82|777.02|779.71|776.91|0
1652135450000|2022-05-09 22:30:50|779.49|776.69|779.49|776.69|779.49|776.69|779.49|776.69|0
1652135460000|2022-05-09 22:31:00|778.85|776.05|778.64|775.84|778.96|776.16|778.64|775.84|0
1652135470000|2022-05-09 22:31:10|778.43|775.63|778.64|775.84|778.64|775.84|778.43|775.63|0
1652135480000|2022-05-09 22:31:20|778.85|776.05|779.28|776.48|779.28|776.48|778.85|776.05|0
1652135490000|2022-05-09 22:31:30|779.49|776.69|779.49|776.69|779.49|776.69|779.49|776.69|0
1652135500000|2022-05-09 22:31:40|779.39|776.59|779.07|776.27|779.39|776.59|779.07|776.27|0
1652135520000|2022-05-09 22:32:00|779.18|776.38|778.85|776.05|779.18|776.38|778.85|776.05|0
1652135530000|2022-05-09 22:32:10|778.21|775.41|778.54|775.74|778.54|775.74|778.21|775.41|0
1652135540000|2022-05-09 22:32:20|778.85|776.05|778.64|775.84|778.85|776.05|778.64|775.84|0
1652135550000|2022-05-09 22:32:30|778.85|776.05|778.43|775.63|778.85|776.05|778.43|775.63|0
1652135560000|2022-05-09 22:32:40|778.32|775.52|778.43|775.63|778.43|775.63|778.32|775.52|0
1652135570000|2022-05-09 22:32:50|778.21|775.41|778.21|775.41|778.43|775.63|778.21|775.41|0
1652135590000|2022-05-09 22:33:10|778.11|775.31|778|775.2|778.11|775.31|778|775.2|0
1652135600000|2022-05-09 22:33:20|777.79|774.99|777.79|774.99|777.79|774.99|777.79|774.99|0
1652135610000|2022-05-09 22:33:30|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652135620000|2022-05-09 22:33:40|777.79|774.99|777.36|774.56|777.79|774.99|777.36|774.56|0
1652135630000|2022-05-09 22:33:50|777.79|774.99|777.68|774.88|777.79|774.99|777.68|774.88|0
1652135640000|2022-05-09 22:34:00|777.57|774.77|777.57|774.77|777.57|774.77|777.36|774.56|0
1652135660000|2022-05-09 22:34:20|777.79|774.99|777.79|774.99|777.79|774.99|777.79|774.99|0
1652135670000|2022-05-09 22:34:30|777.57|774.77|777.57|774.77|777.57|774.77|777.57|774.77|0
1652135680000|2022-05-09 22:34:40|777.79|774.99|777.79|774.99|777.79|774.99|777.79|774.99|0
1652135700000|2022-05-09 22:35:00|777.57|774.77|777.79|774.99|777.79|774.99|777.57|774.77|0
1652135750000|2022-05-09 22:35:50|777.57|774.77|777.79|774.99|777.79|774.99|777.57|774.77|0
1652135760000|2022-05-09 22:36:00|777.78|774.98|777.78|774.98|777.78|774.98|777.78|774.98|0
1652135790000|2022-05-09 22:36:30|777.68|774.88|777.15|774.35|777.68|774.88|777.15|774.35|0
1652135800000|2022-05-09 22:36:40|777.36|774.56|777.57|774.77|777.57|774.77|777.15|774.35|0
1652135810000|2022-05-09 22:36:50|777.26|774.46|777.26|774.46|777.26|774.46|777.26|774.46|0
1652135820000|2022-05-09 22:37:00|777.36|774.56|777.15|774.35|777.36|774.56|777.15|774.35|0
1652135830000|2022-05-09 22:37:10|777.36|774.56|777.14|774.34|777.36|774.56|777.14|774.34|0
1652135840000|2022-05-09 22:37:20|777.36|774.56|777.14|774.34|777.36|774.56|777.14|774.34|0
1652135860000|2022-05-09 22:37:40|777.36|774.56|777.36|774.56|777.36|774.56|777.36|774.56|0
1652135880000|2022-05-09 22:38:00|777.14|774.34|777.14|774.34|777.14|774.34|777.14|774.34|0
1652135890000|2022-05-09 22:38:10|777.36|774.56|777.36|774.56|777.36|774.56|777.36|774.56|0
1652135900000|2022-05-09 22:38:20|777.78|774.98|777.78|774.98|777.78|774.98|777.78|774.98|0
1652135910000|2022-05-09 22:38:30|777.57|774.77|777.36|774.56|777.78|774.98|777.36|774.56|0
1652135920000|2022-05-09 22:38:40|777.14|774.34|777.14|774.34|777.14|774.34|777.14|774.34|0
1652135940000|2022-05-09 22:39:00|777.36|774.56|777.36|774.56|777.36|774.56|777.36|774.56|0
1652135950000|2022-05-09 22:39:10|777.26|774.46|777.14|774.34|777.26|774.46|777.14|774.34|0
1652135960000|2022-05-09 22:39:20|777.36|774.56|777.36|774.56|777.36|774.56|777.36|774.56|0
1652135970000|2022-05-09 22:39:30|777.78|774.98|777.78|774.98|777.78|774.98|777.78|774.98|0
1652135990000|2022-05-09 22:39:50|777.57|774.77|777.57|774.77|777.57|774.77|777.57|774.77|0
1652136010000|2022-05-09 22:40:10|777.78|774.98|777.78|774.98|777.78|774.98|777.78|774.98|0
1652136040000|2022-05-09 22:40:40|778|775.2|778|775.2|778|775.2|778|775.2|0
1652136050000|2022-05-09 22:40:50|778.21|775.41|778.11|775.31|778.21|775.41|778.11|775.31|0
1652136060000|2022-05-09 22:41:00|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652136070000|2022-05-09 22:41:10|778.64|775.84|778.64|775.84|778.64|775.84|778.64|775.84|0
1652136080000|2022-05-09 22:41:20|778.85|776.05|779.06|776.26|779.28|776.48|778.75|775.95|0
1652136090000|2022-05-09 22:41:30|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1652136100000|2022-05-09 22:41:40|779.06|776.26|779.06|776.26|779.06|776.26|779.06|776.26|0
1652136110000|2022-05-09 22:41:50|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1652136120000|2022-05-09 22:42:00|778.64|775.84|778.64|775.84|778.64|775.84|778.64|775.84|0
1652136130000|2022-05-09 22:42:10|778.42|775.62|778.53|775.73|778.53|775.73|778.42|775.62|0
1652136140000|2022-05-09 22:42:20|778.42|775.62|778.64|775.84|778.64|775.84|778.42|775.62|0
1652136160000|2022-05-09 22:42:40|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1652136170000|2022-05-09 22:42:50|779.06|776.26|778.85|776.05|779.06|776.26|778.85|776.05|0
1652136180000|2022-05-09 22:43:00|778.64|775.84|778.53|775.73|778.64|775.84|778.53|775.73|0
1652136190000|2022-05-09 22:43:10|778.42|775.62|778.42|775.62|778.42|775.62|778.42|775.62|0
1652136200000|2022-05-09 22:43:20|778.64|775.84|778.64|775.84|778.64|775.84|778.64|775.84|0
1652136220000|2022-05-09 22:43:40|778.53|775.73|778.53|775.73|778.53|775.73|778.53|775.73|0
1652136230000|2022-05-09 22:43:50|778.42|775.62|778|775.2|778.42|775.62|777.78|774.98|0
1652136240000|2022-05-09 22:44:00|777.78|774.98|778|775.2|778|775.2|777.57|774.77|0
1652136250000|2022-05-09 22:44:10|777.78|774.98|778.42|775.62|778.42|775.62|777.68|774.88|0
1652136260000|2022-05-09 22:44:20|778.64|775.84|778.64|775.84|778.85|776.05|778.64|775.84|0
1652136270000|2022-05-09 22:44:30|778.53|775.73|778.42|775.62|778.53|775.73|778.42|775.62|0
1652136280000|2022-05-09 22:44:40|778.64|775.84|778.42|775.62|778.64|775.84|778.42|775.62|0
1652136290000|2022-05-09 22:44:50|778.64|775.84|778.64|775.84|778.64|775.84|778.64|775.84|0
1652136300000|2022-05-09 22:45:00|778.53|775.73|778.85|776.05|778.85|776.05|778.42|775.62|0
1652136320000|2022-05-09 22:45:20|778.64|775.84|778.64|775.84|778.64|775.84|778.64|775.84|0
1652136330000|2022-05-09 22:45:30|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1652136340000|2022-05-09 22:45:40|779.06|776.26|779.06|776.26|779.06|776.26|779.06|776.26|0
1652136390000|2022-05-09 22:46:30|779.28|776.48|779.49|776.69|779.49|776.69|779.28|776.48|0
1652136410000|2022-05-09 22:46:50|779.28|776.48|778.42|775.62|779.28|776.48|778.42|775.62|0
1652136420000|2022-05-09 22:47:00|778.21|775.41|778|775.2|778.21|775.41|778|775.2|0
1652136440000|2022-05-09 22:47:20|777.89|775.09|778|775.2|778|775.2|777.89|775.09|0
1652136450000|2022-05-09 22:47:30|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652136460000|2022-05-09 22:47:40|778.42|775.62|778.42|775.62|778.42|775.62|778.42|775.62|0
1652136470000|2022-05-09 22:47:50|778.32|775.52|778.42|775.62|778.42|775.62|778.32|775.52|0
1652136480000|2022-05-09 22:48:00|778.32|775.52|778.21|775.41|778.42|775.62|778.21|775.41|0
1652136500000|2022-05-09 22:48:20|778|775.2|778|775.2|778|775.2|778|775.2|0
1652136510000|2022-05-09 22:48:30|777.78|774.98|777.78|774.98|777.78|774.98|777.78|774.98|0
1652136520000|2022-05-09 22:48:40|777.89|775.09|777.89|775.09|777.89|775.09|777.89|775.09|0
1652136530000|2022-05-09 22:48:50|777.57|774.77|777.57|774.77|777.57|774.77|777.57|774.77|0
1652136540000|2022-05-09 22:49:00|777.78|774.98|777.68|774.88|777.78|774.98|777.68|774.88|0
1652136550000|2022-05-09 22:49:10|777.57|774.77|777.57|774.77|777.57|774.77|777.47|774.67|0
1652136560000|2022-05-09 22:49:20|777.36|774.56|777.36|774.56|777.36|774.56|777.36|774.56|0
1652136570000|2022-05-09 22:49:30|777.57|774.77|777.57|774.77|777.57|774.77|777.57|774.77|0
1652136580000|2022-05-09 22:49:40|777.36|774.56|777.36|774.56|777.36|774.56|777.36|774.56|0
1652136610000|2022-05-09 22:50:10|777.78|774.98|778|775.2|778|775.2|777.78|774.98|0
1652136630000|2022-05-09 22:50:30|778.42|775.62|778.42|775.62|778.42|775.62|778.42|775.62|0
1652136650000|2022-05-09 22:50:50|778|775.2|777.89|775.09|778|775.2|777.89|775.09|0
1652136660000|2022-05-09 22:51:00|778|775.2|778|775.2|778|775.2|778|775.2|0
1652136670000|2022-05-09 22:51:10|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652136680000|2022-05-09 22:51:20|778.42|775.62|778.63|775.83|778.63|775.83|778.42|775.62|0
1652136690000|2022-05-09 22:51:30|778.42|775.62|777.99|775.19|778.42|775.62|777.99|775.19|0
1652136700000|2022-05-09 22:51:40|777.78|774.98|777.78|774.98|777.78|774.98|777.78|774.98|0
1652136710000|2022-05-09 22:51:50|777.99|775.19|777.99|775.19|777.99|775.19|777.99|775.19|0
1652136740000|2022-05-09 22:52:20|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652136750000|2022-05-09 22:52:30|778.11|775.31|777.99|775.19|778.11|775.31|777.99|775.19|0
1652136760000|2022-05-09 22:52:40|777.89|775.09|777.99|775.19|777.99|775.19|777.89|775.09|0
1652136780000|2022-05-09 22:53:00|778.11|775.31|778.11|775.31|778.11|775.31|777.99|775.19|0
1652136790000|2022-05-09 22:53:10|778.21|775.41|778.11|775.31|778.21|775.41|778.11|775.31|0
1652136800000|2022-05-09 22:53:20|778.21|775.41|778.32|775.52|778.32|775.52|778.21|775.41|0
1652136810000|2022-05-09 22:53:30|778.42|775.62|778.42|775.62|778.42|775.62|778.42|775.62|0
1652136840000|2022-05-09 22:54:00|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652136860000|2022-05-09 22:54:20|778.42|775.62|778.42|775.62|778.42|775.62|778.42|775.62|0
1652136870000|2022-05-09 22:54:30|778.32|775.52|778.21|775.41|778.32|775.52|778.21|775.41|0
1652136880000|2022-05-09 22:54:40|778.32|775.52|778.32|775.52|778.32|775.52|778.32|775.52|0
1652136890000|2022-05-09 22:54:50|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652136900000|2022-05-09 22:55:00|778.32|775.52|778.21|775.41|778.32|775.52|778.21|775.41|0
1652136910000|2022-05-09 22:55:10|778.11|775.31|778.21|775.41|778.21|775.41|778.11|775.31|0
1652136950000|2022-05-09 22:55:50|777.99|775.19|777.99|775.19|777.99|775.19|777.99|775.19|0
1652136960000|2022-05-09 22:56:00|778.1|775.3|778.42|775.62|778.42|775.62|778.1|775.3|0
1652137000000|2022-05-09 22:56:40|778.63|775.83|778.63|775.83|778.63|775.83|778.63|775.83|0
1652137010000|2022-05-09 22:56:50|778.53|775.73|778.63|775.83|778.63|775.83|778.53|775.73|0
1652137020000|2022-05-09 22:57:00|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1652137030000|2022-05-09 22:57:10|779.27|776.47|779.06|776.26|779.27|776.47|779.06|776.26|0
1652137040000|2022-05-09 22:57:20|779.17|776.37|778.96|776.16|779.17|776.37|778.85|776.05|0
1652137050000|2022-05-09 22:57:30|779.06|776.26|778.96|776.16|779.06|776.26|778.96|776.16|0
1652137060000|2022-05-09 22:57:40|778.85|776.05|779.06|776.26|779.06|776.26|778.85|776.05|0
1652137070000|2022-05-09 22:57:50|779.17|776.37|779.06|776.26|779.17|776.37|779.06|776.26|0
1652137080000|2022-05-09 22:58:00|779.17|776.37|779.06|776.26|779.17|776.37|779.06|776.26|0
1652137090000|2022-05-09 22:58:10|778.96|776.16|778.85|776.05|778.96|776.16|778.85|776.05|0
1652137100000|2022-05-09 22:58:20|778.74|775.94|778.63|775.83|778.74|775.94|778.63|775.83|0
1652137110000|2022-05-09 22:58:30|778.85|776.05|779.06|776.26|779.06|776.26|778.85|776.05|0
1652137130000|2022-05-09 22:58:50|779.27|776.47|779.49|776.69|779.49|776.69|779.27|776.47|0
1652137140000|2022-05-09 22:59:00|779.38|776.58|779.17|776.37|779.38|776.58|779.17|776.37|0
1652137150000|2022-05-09 22:59:10|779.06|776.26|779.06|776.26|779.06|776.26|779.06|776.26|0
1652137170000|2022-05-09 22:59:30|778.96|776.16|778.85|776.05|779.06|776.26|778.85|776.05|0
1652137180000|2022-05-09 22:59:40|778.63|775.83|778.63|775.83|778.63|775.83|778.63|775.83|0
1652137190000|2022-05-09 22:59:50|778.42|775.62|778.42|775.62|778.42|775.62|778.42|775.62|0
1652137200000|2022-05-09 23:00:00|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652137210000|2022-05-09 23:00:10|778.42|775.62|778.85|776.05|778.85|776.05|778.42|775.62|0
1652137220000|2022-05-09 23:00:20|778.63|775.83|778.42|775.62|778.63|775.83|778.42|775.62|0
1652137230000|2022-05-09 23:00:30|778.53|775.73|778.42|775.62|778.53|775.73|778.42|775.62|0
1652137240000|2022-05-09 23:00:40|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652137250000|2022-05-09 23:00:50|778.32|775.52|778.53|775.73|778.63|775.83|778.32|775.52|0
1652137260000|2022-05-09 23:01:00|778.63|775.83|778.63|775.83|778.63|775.83|778.53|775.73|0
1652137270000|2022-05-09 23:01:10|778.85|776.05|778.74|775.94|778.85|776.05|778.74|775.94|0
1652137280000|2022-05-09 23:01:20|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1652137300000|2022-05-09 23:01:40|778.63|775.83|778.63|775.83|778.63|775.83|778.63|775.83|0
1652137310000|2022-05-09 23:01:50|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1652137320000|2022-05-09 23:02:00|779.06|776.26|778.21|775.41|779.06|776.26|778.21|775.41|0
1652137350000|2022-05-09 23:02:30|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1652137360000|2022-05-09 23:02:40|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652137370000|2022-05-09 23:02:50|778.32|775.52|778.32|775.52|778.32|775.52|778.32|775.52|0
1652137380000|2022-05-09 23:03:00|778.21|775.41|778.21|775.41|778.21|775.41|777.99|775.19|0
1652137390000|2022-05-09 23:03:10|777.99|775.19|778.21|775.41|778.21|775.41|777.99|775.19|0
1652137400000|2022-05-09 23:03:20|777.99|775.19|778.21|775.41|778.21|775.41|777.99|775.19|0
1652137410000|2022-05-09 23:03:30|778.42|775.62|778.42|775.62|778.42|775.62|778.42|775.62|0
1652137420000|2022-05-09 23:03:40|778.63|775.83|778.63|775.83|778.63|775.83|778.63|775.83|0
1652137430000|2022-05-09 23:03:50|778.53|775.73|778.32|775.52|778.53|775.73|778.32|775.52|0
1652137440000|2022-05-09 23:04:00|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652137450000|2022-05-09 23:04:10|778.32|775.52|778.32|775.52|778.32|775.52|778.32|775.52|0
1652137460000|2022-05-09 23:04:20|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652137470000|2022-05-09 23:04:30|778.32|775.52|778.42|775.62|778.42|775.62|778.32|775.52|0
1652137490000|2022-05-09 23:04:50|778.53|775.73|778.63|775.83|778.63|775.83|778.53|775.73|0
1652137500000|2022-05-09 23:05:00|778.53|775.73|778.42|775.62|778.53|775.73|778.42|775.62|0
1652137510000|2022-05-09 23:05:10|778.32|775.52|778.21|775.41|778.32|775.52|778.21|775.41|0
1652137520000|2022-05-09 23:05:20|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1652137530000|2022-05-09 23:05:30|778.21|775.41|778.42|775.62|778.42|775.62|778.21|775.41|0
1652137540000|2022-05-09 23:05:40|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1652137550000|2022-05-09 23:05:50|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652137580000|2022-05-09 23:06:20|778.1|775.3|778.21|775.41|778.21|775.41|778.1|775.3|0
1652137590000|2022-05-09 23:06:30|778.1|775.3|778.2|775.4|778.21|775.41|778.1|775.3|0
1652137600000|2022-05-09 23:06:40|778.63|775.83|778.63|775.83|778.63|775.83|778.63|775.83|0
1652137630000|2022-05-09 23:07:10|778.53|775.73|778.53|775.73|778.53|775.73|778.53|775.73|0
1652137640000|2022-05-09 23:07:20|778.42|775.62|778.32|775.52|778.42|775.62|778.32|775.52|0
1652137650000|2022-05-09 23:07:30|778.42|775.62|778.42|775.62|778.42|775.62|778.42|775.62|0
1652137660000|2022-05-09 23:07:40|778.84|776.04|778.84|776.04|778.84|776.04|778.84|776.04|0
1652137670000|2022-05-09 23:07:50|778.63|775.83|778.63|775.83|778.63|775.83|778.63|775.83|0
1652137740000|2022-05-09 23:09:00|778.84|776.04|778.84|776.04|778.84|776.04|778.74|775.94|0
1652137770000|2022-05-09 23:09:30|778.96|776.16|779.06|776.26|779.06|776.26|778.96|776.16|0
1652137780000|2022-05-09 23:09:40|779.27|776.47|779.27|776.47|779.27|776.47|779.27|776.47|0
1652137810000|2022-05-09 23:10:10|779.17|776.37|779.17|776.37|779.17|776.37|779.17|776.37|0
1652137820000|2022-05-09 23:10:20|779.06|776.26|779.27|776.47|779.27|776.47|779.06|776.26|0
1652137850000|2022-05-09 23:10:50|779.48|776.68|779.48|776.68|779.48|776.68|779.48|776.68|0
1652137860000|2022-05-09 23:11:00|779.7|776.9|780.34|777.54|780.34|777.54|779.7|776.9|0
1652137870000|2022-05-09 23:11:10|780.13|777.33|780.12|777.32|780.13|777.33|780.12|777.32|0
1652137890000|2022-05-09 23:11:30|780.34|777.54|780.34|777.54|780.34|777.54|780.34|777.54|0
1652137900000|2022-05-09 23:11:40|780.12|777.32|779.81|777.01|780.12|777.32|779.81|777.01|0
1652137910000|2022-05-09 23:11:50|779.91|777.11|780.12|777.32|780.12|777.32|779.81|777.01|0
1652137920000|2022-05-09 23:12:00|780.34|777.54|780.12|777.32|780.34|777.54|780.12|777.32|0
1652137930000|2022-05-09 23:12:10|780.24|777.44|780.24|777.44|780.24|777.44|780.24|777.44|0
1652137940000|2022-05-09 23:12:20|780.34|777.54|780.55|777.75|780.55|777.75|780.34|777.54|0
1652137950000|2022-05-09 23:12:30|780.77|777.97|780.77|777.97|780.77|777.97|780.77|777.97|0
1652137960000|2022-05-09 23:12:40|780.88|778.08|780.88|778.08|780.98|778.18|780.88|778.08|0
1652137970000|2022-05-09 23:12:50|780.77|777.97|780.98|778.18|780.98|778.18|780.55|777.75|0
1652137980000|2022-05-09 23:13:00|781.09|778.29|781.09|778.29|781.09|778.29|780.98|778.18|0
1652137990000|2022-05-09 23:13:10|781.52|778.72|781.41|778.61|781.52|778.72|781.41|778.61|0
1652138000000|2022-05-09 23:13:20|781.19|778.39|780.98|778.18|781.19|778.39|780.98|778.18|0
1652138020000|2022-05-09 23:13:40|780.77|777.97|780.66|777.86|780.77|777.97|780.66|777.86|0
1652138030000|2022-05-09 23:13:50|780.77|777.97|780.98|778.18|780.98|778.18|780.77|777.97|0
1652138040000|2022-05-09 23:14:00|780.77|777.97|781.19|778.39|781.19|778.39|780.77|777.97|0
1652138050000|2022-05-09 23:14:10|781.41|778.61|781.19|778.39|781.41|778.61|781.19|778.39|0
1652138060000|2022-05-09 23:14:20|781.52|778.72|781.62|778.82|781.62|778.82|781.52|778.72|0
1652138070000|2022-05-09 23:14:30|781.83|779.03|781.94|779.14|781.94|779.14|781.83|779.03|0
1652138080000|2022-05-09 23:14:40|782.05|779.25|782.05|779.25|782.05|779.25|781.94|779.14|0
1652138090000|2022-05-09 23:14:50|782.26|779.46|782.37|779.57|782.37|779.57|782.26|779.46|0
1652138100000|2022-05-09 23:15:00|782.26|779.46|781.83|779.03|782.26|779.46|781.83|779.03|0
1652138110000|2022-05-09 23:15:10|781.94|779.14|782.26|779.46|782.26|779.46|781.94|779.14|0
1652138120000|2022-05-09 23:15:20|782.16|779.36|782.26|779.46|782.26|779.46|782.16|779.36|0
1652138130000|2022-05-09 23:15:30|782.16|779.36|782.26|779.46|782.26|779.46|782.16|779.36|0
1652138140000|2022-05-09 23:15:40|782.47|779.67|782.47|779.67|782.47|779.67|782.47|779.67|0
1652138150000|2022-05-09 23:15:50|782.59|779.79|782.69|779.89|782.69|779.89|782.47|779.67|0
1652138160000|2022-05-09 23:16:00|782.47|779.67|782.47|779.67|782.47|779.67|782.47|779.67|0
1652138170000|2022-05-09 23:16:10|782.9|780.1|783.97|781.17|783.97|781.17|782.9|780.1|0
1652138190000|2022-05-09 23:16:30|784.19|781.39|783.97|781.17|784.19|781.39|783.97|781.17|0
1652138210000|2022-05-09 23:16:50|783.76|780.96|783.33|780.53|783.76|780.96|783.33|780.53|0
1652138220000|2022-05-09 23:17:00|783.54|780.74|783.54|780.74|783.54|780.74|783.33|780.53|0
1652138240000|2022-05-09 23:17:20|783.33|780.53|783.23|780.43|783.33|780.53|783.23|780.43|0
1652138250000|2022-05-09 23:17:30|783.12|780.32|783.12|780.32|783.12|780.32|783.12|780.32|0
1652138260000|2022-05-09 23:17:40|782.9|780.1|782.69|779.89|782.9|780.1|782.69|779.89|0
1652138270000|2022-05-09 23:17:50|782.9|780.1|783.01|780.21|783.01|780.21|782.9|780.1|0
1652138280000|2022-05-09 23:18:00|782.9|780.1|782.8|780|782.9|780.1|782.8|780|0
1652138290000|2022-05-09 23:18:10|782.69|779.89|782.47|779.67|782.69|779.89|782.47|779.67|0
1652138300000|2022-05-09 23:18:20|782.69|779.89|783.12|780.32|783.12|780.32|782.69|779.89|0
1652138310000|2022-05-09 23:18:30|783.01|780.21|783.01|780.21|783.01|780.21|783.01|780.21|0
1652138320000|2022-05-09 23:18:40|783.12|780.32|783.12|780.32|783.12|780.32|783.12|780.32|0
1652138330000|2022-05-09 23:18:50|783.01|780.21|783.01|780.21|783.01|780.21|783.01|780.21|0
1652138340000|2022-05-09 23:19:00|782.9|780.1|782.8|780|782.9|780.1|782.8|780|0
1652138350000|2022-05-09 23:19:10|782.9|780.1|782.69|779.89|782.9|780.1|782.69|779.89|0
1652138360000|2022-05-09 23:19:20|782.58|779.78|782.37|779.57|782.58|779.78|782.37|779.57|0
1652138370000|2022-05-09 23:19:30|782.47|779.67|782.26|779.46|782.47|779.67|782.26|779.46|0
1652138380000|2022-05-09 23:19:40|782.47|779.67|782.47|779.67|782.47|779.67|782.47|779.67|0
1652138390000|2022-05-09 23:19:50|782.37|779.57|782.37|779.57|782.37|779.57|782.37|779.57|0
1652138400000|2022-05-09 23:20:00|782.26|779.46|781.83|779.03|782.26|779.46|781.83|779.03|0
1652138410000|2022-05-09 23:20:10|781.62|778.82|781.62|778.82|781.62|778.82|781.62|778.82|0
1652138420000|2022-05-09 23:20:20|781.52|778.72|781.52|778.72|781.52|778.72|781.52|778.72|0
1652138430000|2022-05-09 23:20:30|781.4|778.6|781.4|778.6|781.4|778.6|781.3|778.5|0
1652138440000|2022-05-09 23:20:40|781.19|778.39|781.19|778.39|781.19|778.39|781.19|778.39|0
1652138450000|2022-05-09 23:20:50|780.98|778.18|780.98|778.18|780.98|778.18|780.98|778.18|0
1652138460000|2022-05-09 23:21:00|781.09|778.29|781.09|778.29|781.09|778.29|780.98|778.18|0
1652138470000|2022-05-09 23:21:10|781.19|778.39|781.19|778.39|781.19|778.39|781.19|778.39|0
1652138480000|2022-05-09 23:21:20|781.4|778.6|782.05|779.25|782.05|779.25|781.4|778.6|0
1652138500000|2022-05-09 23:21:40|781.83|779.03|781.4|778.6|781.83|779.03|781.4|778.6|0
1652138510000|2022-05-09 23:21:50|781.62|778.82|781.62|778.82|781.62|778.82|781.52|778.72|0
1652138530000|2022-05-09 23:22:10|781.94|779.14|781.94|779.14|781.94|779.14|781.94|779.14|0
1652138540000|2022-05-09 23:22:20|782.16|779.36|782.47|779.67|782.58|779.78|782.16|779.36|0
1652138560000|2022-05-09 23:22:40|782.69|779.89|782.9|780.1|782.9|780.1|782.69|779.89|0
1652138570000|2022-05-09 23:22:50|782.8|780|782.8|780|782.9|780.1|782.8|780|0
1652138580000|2022-05-09 23:23:00|782.69|779.89|783.11|780.31|783.11|780.31|782.69|779.89|0
1652138590000|2022-05-09 23:23:10|783.54|780.74|783.76|780.96|783.76|780.96|783.54|780.74|0
1652138600000|2022-05-09 23:23:20|783.54|780.74|783.97|781.17|783.97|781.17|783.54|780.74|0
1652138610000|2022-05-09 23:23:30|784.18|781.38|784.4|781.6|784.4|781.6|783.97|781.17|0
1652138620000|2022-05-09 23:23:40|784.3|781.5|783.97|781.17|784.3|781.5|783.97|781.17|0
1652138630000|2022-05-09 23:23:50|783.76|780.96|783.76|780.96|783.76|780.96|783.76|780.96|0
1652138640000|2022-05-09 23:24:00|783.54|780.74|783.97|781.17|783.97|781.17|783.54|780.74|0
1652138650000|2022-05-09 23:24:10|784.18|781.38|784.18|781.38|784.18|781.38|784.18|781.38|0
1652138660000|2022-05-09 23:24:20|783.97|781.17|783.97|781.17|784.18|781.38|783.97|781.17|0
1652138680000|2022-05-09 23:24:40|783.76|780.96|784.18|781.38|784.18|781.38|783.76|780.96|0
1652138690000|2022-05-09 23:24:50|783.97|781.17|783.76|780.96|783.97|781.17|783.76|780.96|0
1652138700000|2022-05-09 23:25:00|783.54|780.74|783.54|780.74|783.54|780.74|783.54|780.74|0
1652138730000|2022-05-09 23:25:30|783.97|781.17|783.97|781.17|783.97|781.17|783.97|781.17|0
1652138740000|2022-05-09 23:25:40|784.18|781.38|784.18|781.38|784.18|781.38|784.18|781.38|0
1652138750000|2022-05-09 23:25:50|783.97|781.17|783.97|781.17|783.97|781.17|783.97|781.17|0
1652138760000|2022-05-09 23:26:00|784.18|781.38|783.97|781.17|784.18|781.38|783.97|781.17|0
1652138770000|2022-05-09 23:26:10|784.18|781.38|784.4|781.6|784.4|781.6|784.18|781.38|0
1652138780000|2022-05-09 23:26:20|784.18|781.38|784.18|781.38|784.18|781.38|784.18|781.38|0
1652138790000|2022-05-09 23:26:30|784.08|781.28|784.08|781.28|784.08|781.28|784.08|781.28|0
1652138800000|2022-05-09 23:26:40|784.18|781.38|784.18|781.38|784.18|781.38|784.18|781.38|0
1652138830000|2022-05-09 23:27:10|784.51|781.71|784.61|781.81|784.61|781.81|784.51|781.71|0
1652138840000|2022-05-09 23:27:20|784.83|782.03|785.04|782.24|785.04|782.24|784.83|782.03|0
1652138850000|2022-05-09 23:27:30|785.25|782.45|785.25|782.45|785.25|782.45|785.25|782.45|0
1652138860000|2022-05-09 23:27:40|785.9|783.1|784.83|782.03|785.9|783.1|784.83|782.03|0
1652138880000|2022-05-09 23:28:00|785.47|782.67|785.47|782.67|785.47|782.67|785.47|782.67|0
1652138890000|2022-05-09 23:28:10|785.36|782.56|785.25|782.45|785.36|782.56|785.25|782.45|0
1652138900000|2022-05-09 23:28:20|785.04|782.24|784.94|782.14|785.04|782.24|784.94|782.14|0
1652138910000|2022-05-09 23:28:30|784.83|782.03|784.83|782.03|784.83|782.03|784.83|782.03|0
1652138920000|2022-05-09 23:28:40|784.72|781.92|784.94|782.14|784.94|782.14|784.61|781.81|0
1652138930000|2022-05-09 23:28:50|784.83|782.03|784.83|782.03|784.83|782.03|784.83|782.03|0
1652138940000|2022-05-09 23:29:00|784.61|781.81|784.4|781.6|784.61|781.81|784.4|781.6|0
1652138970000|2022-05-09 23:29:30|784.29|781.49|783.97|781.17|784.29|781.49|783.97|781.17|0
1652138980000|2022-05-09 23:29:40|784.18|781.38|784.18|781.38|784.29|781.49|784.18|781.38|0
1652138990000|2022-05-09 23:29:50|783.97|781.17|783.97|781.17|783.97|781.17|783.97|781.17|0
1652139000000|2022-05-09 23:30:00|784.18|781.38|783.75|780.95|784.18|781.38|783.75|780.95|0
1652139010000|2022-05-09 23:30:10|783.97|781.17|784.4|781.6|784.4|781.6|783.97|781.17|0
1652139020000|2022-05-09 23:30:20|784.61|781.81|784.4|781.6|784.61|781.81|784.4|781.6|0
1652139030000|2022-05-09 23:30:30|784.51|781.71|784.08|781.28|784.51|781.71|784.08|781.28|0
1652139040000|2022-05-09 23:30:40|783.97|781.17|783.75|780.95|783.97|781.17|783.75|780.95|0
1652139050000|2022-05-09 23:30:50|783.87|781.07|783.75|780.95|783.87|781.07|783.75|780.95|0
1652139060000|2022-05-09 23:31:00|783.54|780.74|783.44|780.64|783.54|780.74|783.44|780.64|0
1652139070000|2022-05-09 23:31:10|783.54|780.74|783.54|780.74|783.54|780.74|783.54|780.74|0
1652139100000|2022-05-09 23:31:40|783.11|780.31|783.44|780.64|783.44|780.64|783.11|780.31|0
1652139110000|2022-05-09 23:31:50|783.54|780.74|784.08|781.28|784.08|781.28|783.54|780.74|0
1652139120000|2022-05-09 23:32:00|784.18|781.38|784.18|781.38|784.18|781.38|784.18|781.38|0
1652139130000|2022-05-09 23:32:10|783.97|781.17|783.54|780.74|784.08|781.28|783.54|780.74|0
1652139140000|2022-05-09 23:32:20|783.65|780.85|783.97|781.17|783.97|781.17|783.65|780.85|0
1652139150000|2022-05-09 23:32:30|783.75|780.95|783.54|780.74|783.75|780.95|783.54|780.74|0
1652139160000|2022-05-09 23:32:40|783.44|780.64|783.75|780.95|783.75|780.95|783.44|780.64|0
1652139170000|2022-05-09 23:32:50|783.65|780.85|783.75|780.95|783.75|780.95|783.65|780.85|0
1652139180000|2022-05-09 23:33:00|783.97|781.17|783.97|781.17|783.97|781.17|783.97|781.17|0
1652139210000|2022-05-09 23:33:30|784.4|781.6|784.51|781.71|784.61|781.81|784.4|781.6|0
1652139220000|2022-05-09 23:33:40|784.4|781.6|784.18|781.38|784.4|781.6|784.18|781.38|0
1652139230000|2022-05-09 23:33:50|783.97|781.17|783.97|781.17|783.97|781.17|783.97|781.17|0
1652139240000|2022-05-09 23:34:00|783.87|781.07|783.33|780.53|783.87|781.07|783.33|780.53|0
1652139250000|2022-05-09 23:34:10|783.54|780.74|783.54|780.74|783.65|780.85|783.54|780.74|0
1652139260000|2022-05-09 23:34:20|783.33|780.53|783.22|780.42|783.33|780.53|783.22|780.42|0
1652139270000|2022-05-09 23:34:30|783.11|780.31|783.11|780.31|783.11|780.31|783.01|780.21|0
1652139280000|2022-05-09 23:34:40|782.9|780.1|782.9|780.1|782.9|780.1|782.9|780.1|0
1652139290000|2022-05-09 23:34:50|782.8|780|782.68|779.88|782.8|780|782.68|779.88|0
1652139310000|2022-05-09 23:35:10|782.58|779.78|782.58|779.78|782.68|779.88|782.58|779.78|0
1652139320000|2022-05-09 23:35:20|782.68|779.88|782.68|779.88|782.68|779.88|782.68|779.88|0
1652139330000|2022-05-09 23:35:30|782.47|779.67|782.26|779.46|782.47|779.67|782.26|779.46|0
1652139340000|2022-05-09 23:35:40|782.15|779.35|782.15|779.35|782.26|779.46|782.15|779.35|0
1652139350000|2022-05-09 23:35:50|782.47|779.67|782.47|779.67|782.47|779.67|782.37|779.57|0
1652139360000|2022-05-09 23:36:00|782.9|780.1|782.9|780.1|782.9|780.1|782.9|780.1|0
1652139370000|2022-05-09 23:36:10|782.68|779.88|782.9|780.1|782.9|780.1|782.68|779.88|0
1652139390000|2022-05-09 23:36:30|783.22|780.42|783.11|780.31|783.22|780.42|783.11|780.31|0
1652139420000|2022-05-09 23:37:00|783.01|780.21|783.01|780.21|783.01|780.21|783.01|780.21|0
1652139430000|2022-05-09 23:37:10|783.11|780.31|783.11|780.31|783.11|780.31|783.11|780.31|0
1652139450000|2022-05-09 23:37:30|783.86|781.06|783.86|781.06|783.86|781.06|783.75|780.95|0
1652139460000|2022-05-09 23:37:40|783.75|780.95|783.33|780.53|783.75|780.95|783.33|780.53|0
1652139470000|2022-05-09 23:37:50|783.44|780.64|783.65|780.85|783.65|780.85|783.33|780.53|0
1652139480000|2022-05-09 23:38:00|783.75|780.95|783.75|780.95|783.75|780.95|783.75|780.95|0
1652139490000|2022-05-09 23:38:10|783.97|781.17|784.18|781.38|784.18|781.38|783.97|781.17|0
1652139500000|2022-05-09 23:38:20|783.97|781.17|783.65|780.85|783.97|781.17|783.65|780.85|0
1652139510000|2022-05-09 23:38:30|783.54|780.74|783.75|780.95|783.75|780.95|783.54|780.74|0
1652139520000|2022-05-09 23:38:40|783.65|780.85|783.33|780.53|783.65|780.85|783.33|780.53|0
1652139540000|2022-05-09 23:39:00|783.54|780.74|783.54|780.74|783.54|780.74|783.44|780.64|0
1652139550000|2022-05-09 23:39:10|783.44|780.64|783.32|780.52|783.44|780.64|783.32|780.52|0
1652139560000|2022-05-09 23:39:20|783.11|780.31|783.11|780.31|783.11|780.31|783.11|780.31|0
1652139570000|2022-05-09 23:39:30|782.9|780.1|782.68|779.88|782.9|780.1|782.68|779.88|0
1652139580000|2022-05-09 23:39:40|782.47|779.67|782.58|779.78|782.58|779.78|782.37|779.57|0
1652139600000|2022-05-09 23:40:00|782.37|779.57|782.26|779.46|782.37|779.57|782.26|779.46|0
1652139610000|2022-05-09 23:40:10|782.15|779.35|782.26|779.46|782.26|779.46|782.15|779.35|0
1652139620000|2022-05-09 23:40:20|782.15|779.35|782.26|779.46|782.26|779.46|782.15|779.35|0
1652139630000|2022-05-09 23:40:30|782.37|779.57|782.47|779.67|782.47|779.67|782.37|779.57|0
1652139650000|2022-05-09 23:40:50|782.26|779.46|782.68|779.88|782.68|779.88|782.26|779.46|0
1652139670000|2022-05-09 23:41:10|782.9|780.1|782.26|779.46|782.9|780.1|782.26|779.46|0
1652139680000|2022-05-09 23:41:20|782.04|779.24|781.61|778.81|782.04|779.24|781.61|778.81|0
1652139690000|2022-05-09 23:41:30|781.51|778.71|781.4|778.6|781.51|778.71|781.4|778.6|0
1652139710000|2022-05-09 23:41:50|781.19|778.39|781.19|778.39|781.19|778.39|781.19|778.39|0
1652139720000|2022-05-09 23:42:00|781.08|778.28|780.87|778.07|781.08|778.28|780.87|778.07|0
1652139730000|2022-05-09 23:42:10|780.97|778.17|780.97|778.17|780.97|778.17|780.97|778.17|0
1652139750000|2022-05-09 23:42:30|781.19|778.39|780.97|778.17|781.19|778.39|780.97|778.17|0
1652139760000|2022-05-09 23:42:40|780.76|777.96|781.19|778.39|781.19|778.39|780.76|777.96|0
1652139770000|2022-05-09 23:42:50|781.4|778.6|781.4|778.6|781.4|778.6|781.4|778.6|0
1652139780000|2022-05-09 23:43:00|781.3|778.5|781.4|778.6|781.4|778.6|781.3|778.5|0
1652139790000|2022-05-09 23:43:10|781.08|778.28|780.97|778.17|781.08|778.28|780.97|778.17|0
1652139800000|2022-05-09 23:43:20|780.87|778.07|780.87|778.07|780.97|778.17|780.87|778.07|0
1652139810000|2022-05-09 23:43:30|780.76|777.96|780.76|777.96|780.76|777.96|780.76|777.96|0
1652139820000|2022-05-09 23:43:40|780.55|777.75|780.55|777.75|780.55|777.75|780.55|777.75|0
1652139840000|2022-05-09 23:44:00|780.33|777.53|780.12|777.32|780.33|777.53|779.9|777.1|0
1652139850000|2022-05-09 23:44:10|779.9|777.1|780.33|777.53|780.33|777.53|779.9|777.1|0
1652139860000|2022-05-09 23:44:20|780.44|777.64|780.54|777.74|780.54|777.74|780.44|777.64|0
1652139880000|2022-05-09 23:44:40|780.76|777.96|780.97|778.17|780.97|778.17|780.76|777.96|0
1652139890000|2022-05-09 23:44:50|781.19|778.39|781.19|778.39|781.19|778.39|781.19|778.39|0
1652139900000|2022-05-09 23:45:00|780.97|778.17|782.47|779.67|782.47|779.67|780.97|778.17|0
1652139910000|2022-05-09 23:45:10|782.37|779.57|781.72|778.92|782.37|779.57|781.72|778.92|0
1652139920000|2022-05-09 23:45:20|781.61|778.81|781.51|778.71|781.61|778.81|781.51|778.71|0
1652139930000|2022-05-09 23:45:30|781.4|778.6|781.19|778.39|781.4|778.6|781.19|778.39|0
1652139940000|2022-05-09 23:45:40|781.08|778.28|781.3|778.5|781.3|778.5|781.08|778.28|0
1652139950000|2022-05-09 23:45:50|781.4|778.6|781.08|778.28|781.4|778.6|781.08|778.28|0
1652139960000|2022-05-09 23:46:00|780.54|777.74|779.9|777.1|780.54|777.74|779.9|777.1|0
1652139970000|2022-05-09 23:46:10|779.8|777|779.69|776.89|779.8|777|779.69|776.89|0
1652139980000|2022-05-09 23:46:20|780.12|777.32|780.33|777.53|780.33|777.53|780.12|777.32|0
1652139990000|2022-05-09 23:46:30|780.23|777.43|780.23|777.43|780.23|777.43|780.23|777.43|0
1652140000000|2022-05-09 23:46:40|780.33|777.53|780.54|777.74|780.54|777.74|780.33|777.53|0
1652140020000|2022-05-09 23:47:00|780.33|777.53|780.44|777.64|780.44|777.64|780.33|777.53|0
1652140030000|2022-05-09 23:47:10|780.33|777.53|780.44|777.64|780.44|777.64|780.33|777.53|0
1652140040000|2022-05-09 23:47:20|780.33|777.53|780.76|777.96|780.76|777.96|780.33|777.53|0
1652140050000|2022-05-09 23:47:30|780.97|778.17|780.76|777.96|780.97|778.17|780.76|777.96|0
1652140060000|2022-05-09 23:47:40|780.97|778.17|781.19|778.39|781.19|778.39|780.97|778.17|0
1652140070000|2022-05-09 23:47:50|781.51|778.71|781.83|779.03|781.83|779.03|781.51|778.71|0
1652140080000|2022-05-09 23:48:00|782.04|779.24|782.04|779.24|782.25|779.45|782.04|779.24|0
1652140090000|2022-05-09 23:48:10|782.25|779.45|781.4|778.6|782.25|779.45|781.4|778.6|0
1652140100000|2022-05-09 23:48:20|780.97|778.17|780.87|778.07|780.97|778.17|780.76|777.96|0
1652140110000|2022-05-09 23:48:30|780.97|778.17|781.4|778.6|781.4|778.6|780.97|778.17|0
1652140120000|2022-05-09 23:48:40|781.18|778.38|781.18|778.38|781.18|778.38|781.18|778.38|0
1652140130000|2022-05-09 23:48:50|780.97|778.17|781.4|778.6|781.4|778.6|780.97|778.17|0
1652140140000|2022-05-09 23:49:00|781.61|778.81|781.61|778.81|781.72|778.92|781.51|778.71|0
1652140150000|2022-05-09 23:49:10|781.4|778.6|781.4|778.6|781.4|778.6|781.4|778.6|0
1652140160000|2022-05-09 23:49:20|781.08|778.28|781.18|778.38|781.18|778.38|781.08|778.28|0
1652140170000|2022-05-09 23:49:30|781.4|778.6|781.18|778.38|781.4|778.6|781.18|778.38|0
1652140180000|2022-05-09 23:49:40|781.4|778.6|782.04|779.24|782.04|779.24|781.4|778.6|0
1652140190000|2022-05-09 23:49:50|782.15|779.35|782.68|779.88|782.68|779.88|782.15|779.35|0
1652140200000|2022-05-09 23:50:00|782.89|780.09|782.68|779.88|782.89|780.09|782.68|779.88|0
1652140210000|2022-05-09 23:50:10|782.79|779.99|782.68|779.88|782.79|779.99|782.58|779.78|0
1652140220000|2022-05-09 23:50:20|782.47|779.67|781.83|779.03|782.47|779.67|781.83|779.03|0
1652140230000|2022-05-09 23:50:30|781.4|778.6|781.18|778.38|781.4|778.6|781.18|778.38|0
1652140240000|2022-05-09 23:50:40|781.3|778.5|781.18|778.38|781.4|778.6|781.18|778.38|0
1652140250000|2022-05-09 23:50:50|781.51|778.71|781.3|778.5|781.51|778.71|781.3|778.5|0
1652140260000|2022-05-09 23:51:00|781.18|778.38|780.76|777.96|781.18|778.38|780.76|777.96|0
1652140270000|2022-05-09 23:51:10|780.54|777.74|780.76|777.96|780.76|777.96|780.33|777.53|0
1652140280000|2022-05-09 23:51:20|780.65|777.85|780.54|777.74|780.97|778.17|780.54|777.74|0
1652140290000|2022-05-09 23:51:30|780.33|777.53|780.54|777.74|780.54|777.74|780.23|777.43|0
1652140300000|2022-05-09 23:51:40|780.97|778.17|781.08|778.28|781.08|778.28|780.97|778.17|0
1652140320000|2022-05-09 23:52:00|781.3|778.5|781.4|778.6|781.61|778.81|781.3|778.5|0
1652140330000|2022-05-09 23:52:10|781.18|778.38|781.3|778.5|781.3|778.5|781.08|778.28|0
1652140340000|2022-05-09 23:52:20|781.18|778.38|781.18|778.38|781.18|778.38|780.97|778.17|0
1652140350000|2022-05-09 23:52:30|781.3|778.5|781.18|778.38|781.3|778.5|781.18|778.38|0
1652140360000|2022-05-09 23:52:40|780.97|778.17|780.97|778.17|781.08|778.28|780.97|778.17|0
1652140370000|2022-05-09 23:52:50|780.87|778.07|780.54|777.74|780.87|778.07|780.54|777.74|0
1652140380000|2022-05-09 23:53:00|780.65|777.85|780.97|778.17|780.97|778.17|780.65|777.85|0
1652140390000|2022-05-09 23:53:10|781.18|778.38|781.18|778.38|781.18|778.38|781.18|778.38|0
1652140410000|2022-05-09 23:53:30|781.4|778.6|781.08|778.28|781.4|778.6|781.08|778.28|0
1652140420000|2022-05-09 23:53:40|781.18|778.38|781.18|778.38|781.18|778.38|781.18|778.38|0
1652140430000|2022-05-09 23:53:50|781.29|778.49|781.18|778.38|781.29|778.49|781.18|778.38|0
1652140440000|2022-05-09 23:54:00|780.97|778.17|780.97|778.17|780.97|778.17|780.97|778.17|0
1652140450000|2022-05-09 23:54:10|780.87|778.07|780.65|777.85|780.87|778.07|780.65|777.85|0
1652140460000|2022-05-09 23:54:20|780.76|777.96|780.87|778.07|780.87|778.07|780.76|777.96|0
1652140470000|2022-05-09 23:54:30|780.76|777.96|780.76|777.96|780.76|777.96|780.76|777.96|0
1652140480000|2022-05-09 23:54:40|780.87|778.07|780.87|778.07|780.87|778.07|780.87|778.07|0
1652140490000|2022-05-09 23:54:50|780.97|778.17|780.97|778.17|780.97|778.17|780.97|778.17|0
1652140500000|2022-05-09 23:55:00|781.18|778.38|780.76|777.96|781.18|778.38|780.76|777.96|0
1652140510000|2022-05-09 23:55:10|780.54|777.74|780.54|777.74|780.54|777.74|780.54|777.74|0
1652140520000|2022-05-09 23:55:20|780.76|777.96|780.33|777.53|780.76|777.96|780.33|777.53|0
1652140530000|2022-05-09 23:55:30|780.44|777.64|780.44|777.64|780.44|777.64|780.33|777.53|0
1652140540000|2022-05-09 23:55:40|780.33|777.53|780.44|777.64|780.44|777.64|780.33|777.53|0
1652140550000|2022-05-09 23:55:50|780.33|777.53|779.9|777.1|780.33|777.53|779.9|777.1|0
1652140560000|2022-05-09 23:56:00|780.12|777.32|779.9|777.1|780.12|777.32|779.9|777.1|0
1652140580000|2022-05-09 23:56:20|780.01|777.21|780.01|777.21|780.01|777.21|780.01|777.21|0
1652140590000|2022-05-09 23:56:30|779.9|777.1|778.83|776.03|779.9|777.1|778.62|775.82|0
1652140600000|2022-05-09 23:56:40|778.73|775.93|778.62|775.82|778.73|775.93|778.41|775.61|0
1652140610000|2022-05-09 23:56:50|778.73|775.93|778.62|775.82|778.73|775.93|778.62|775.82|0
1652140620000|2022-05-09 23:57:00|778.83|776.03|778.41|775.61|778.83|776.03|778.41|775.61|0
1652140630000|2022-05-09 23:57:10|778.19|775.39|778.19|775.39|778.3|775.5|778.19|775.39|0
1652140640000|2022-05-09 23:57:20|778.3|775.5|778.3|775.5|778.41|775.61|778.3|775.5|0
1652140650000|2022-05-09 23:57:30|778.19|775.39|778.3|775.5|778.41|775.61|778.19|775.39|0
1652140660000|2022-05-09 23:57:40|778.62|775.82|778.62|775.82|778.62|775.82|778.62|775.82|0
1652140670000|2022-05-09 23:57:50|778.73|775.93|778.94|776.14|778.94|776.14|778.73|775.93|0
1652140680000|2022-05-09 23:58:00|778.83|776.03|778.83|776.03|779.05|776.25|778.83|776.03|0
1652140690000|2022-05-09 23:58:10|778.94|776.14|779.26|776.46|779.26|776.46|778.94|776.14|0
1652140700000|2022-05-09 23:58:20|779.37|776.57|779.59|776.79|779.59|776.79|779.37|776.57|0
1652140710000|2022-05-09 23:58:30|779.26|776.46|779.47|776.67|779.47|776.67|779.05|776.25|0
1652140720000|2022-05-09 23:58:40|779.59|776.79|779.47|776.67|779.59|776.79|779.47|776.67|0
1652140740000|2022-05-09 23:59:00|779.26|776.46|779.47|776.67|779.47|776.67|779.26|776.46|0
1652140760000|2022-05-09 23:59:20|779.26|776.46|778.94|776.14|779.26|776.46|778.94|776.14|0
1652140770000|2022-05-09 23:59:30|779.05|776.25|779.05|776.25|779.05|776.25|779.05|776.25|0
1652140790000|2022-05-09 23:59:50|778.94|776.14|779.26|776.46|779.26|776.46|778.94|776.14|0
1652140800000|2022-05-10 00:00:00|779.16|776.36|778.83|776.03|779.16|776.36|778.83|776.03|0
1652140810000|2022-05-10 00:00:10|778.62|775.82|778.73|775.93|778.83|776.03|778.62|775.82|0
1652140820000|2022-05-10 00:00:20|778.83|776.03|779.47|776.67|779.69|776.89|778.83|776.03|0
1652140830000|2022-05-10 00:00:30|779.9|777.1|779.9|777.1|779.9|777.1|779.9|777.1|0
1652140840000|2022-05-10 00:00:40|779.69|776.89|779.26|776.46|779.69|776.89|779.16|776.36|0
1652140850000|2022-05-10 00:00:50|779.37|776.57|779.69|776.89|779.69|776.89|779.37|776.57|0
1652140860000|2022-05-10 00:01:00|779.8|777|780.76|777.96|780.76|777.96|779.8|777|0
1652140870000|2022-05-10 00:01:10|780.54|777.74|780.54|777.74|780.54|777.74|780.33|777.53|0
1652140880000|2022-05-10 00:01:20|780.11|777.31|780.33|777.53|780.33|777.53|780.11|777.31|0
1652140890000|2022-05-10 00:01:30|780.11|777.31|780.75|777.95|780.75|777.95|780.11|777.31|0
1652140900000|2022-05-10 00:01:40|780.65|777.85|781.72|778.92|781.72|778.92|780.65|777.85|0
1652140910000|2022-05-10 00:01:50|781.82|779.02|782.04|779.24|782.04|779.24|781.72|778.92|0
1652140920000|2022-05-10 00:02:00|782.15|779.35|782.68|779.88|782.68|779.88|782.15|779.35|0
1652140930000|2022-05-10 00:02:10|783|780.2|783.11|780.31|783.11|780.31|782.79|779.99|0
1652140940000|2022-05-10 00:02:20|782.68|779.88|783.22|780.42|783.22|780.42|782.68|779.88|0
1652140950000|2022-05-10 00:02:30|782.89|780.09|782.79|779.99|782.89|780.09|782.79|779.99|0
1652140960000|2022-05-10 00:02:40|782.89|780.09|783.32|780.52|783.32|780.52|782.89|780.09|0
1652140970000|2022-05-10 00:02:50|783.43|780.63|783.53|780.73|783.96|781.16|783.43|780.63|0
1652140980000|2022-05-10 00:03:00|783.75|780.95|783.22|780.42|783.75|780.95|783.22|780.42|0
1652140990000|2022-05-10 00:03:10|783.32|780.52|783.11|780.31|783.32|780.52|782.89|780.09|0
1652141000000|2022-05-10 00:03:20|783.32|780.52|783.75|780.95|783.75|780.95|783.32|780.52|0
1652141010000|2022-05-10 00:03:30|784.18|781.38|784.29|781.49|784.29|781.49|784.18|781.38|0
1652141020000|2022-05-10 00:03:40|784.39|781.59|783.96|781.16|784.39|781.59|783.96|781.16|0
1652141030000|2022-05-10 00:03:50|783.53|780.73|783.75|780.95|783.75|780.95|783.32|780.52|0
1652141040000|2022-05-10 00:04:00|783.53|780.73|783.75|780.95|783.86|781.06|783.53|780.73|0
1652141050000|2022-05-10 00:04:10|783.64|780.84|784.39|781.59|784.39|781.59|783.64|780.84|0
1652141060000|2022-05-10 00:04:20|784.6|781.8|784.39|781.59|784.82|782.02|784.39|781.59|0
1652141070000|2022-05-10 00:04:30|784.18|781.38|784.39|781.59|784.39|781.59|783.96|781.16|0
1652141080000|2022-05-10 00:04:40|784.71|781.91|784.82|782.02|784.82|782.02|784.71|781.91|0
1652141090000|2022-05-10 00:04:50|784.6|781.8|784.6|781.8|784.6|781.8|784.39|781.59|0
1652141100000|2022-05-10 00:05:00|784.5|781.7|784.39|781.59|784.5|781.7|784.18|781.38|0
1652141110000|2022-05-10 00:05:10|784.5|781.7|784.6|781.8|784.6|781.8|784.5|781.7|0
1652141120000|2022-05-10 00:05:20|784.5|781.7|784.6|781.8|784.6|781.8|784.5|781.7|0
1652141130000|2022-05-10 00:05:30|784.39|781.59|784.82|782.02|784.82|782.02|784.39|781.59|0
1652141140000|2022-05-10 00:05:40|785.03|782.23|785.25|782.45|785.25|782.45|785.03|782.23|0
1652141150000|2022-05-10 00:05:50|785.36|782.56|785.67|782.87|786.1|783.3|785.36|782.56|0
1652141160000|2022-05-10 00:06:00|785.46|782.66|785.46|782.66|785.46|782.66|785.46|782.66|0
1652141170000|2022-05-10 00:06:10|785.57|782.77|785.46|782.66|785.67|782.87|785.46|782.66|0
1652141180000|2022-05-10 00:06:20|785.67|782.87|786.53|783.73|786.53|783.73|785.67|782.87|0
1652141190000|2022-05-10 00:06:30|786.32|783.52|786.21|783.41|786.32|783.52|786.1|783.3|0
1652141200000|2022-05-10 00:06:40|786.1|783.3|785.89|783.09|786.1|783.3|785.89|783.09|0
1652141210000|2022-05-10 00:06:50|785.78|782.98|785.03|782.23|785.78|782.98|785.03|782.23|0
1652141220000|2022-05-10 00:07:00|785.14|782.34|785.89|783.09|785.89|783.09|785.14|782.34|0
1652141230000|2022-05-10 00:07:10|786.1|783.3|786.43|783.63|786.43|783.63|786.1|783.3|0
1652141240000|2022-05-10 00:07:20|786.32|783.52|786.32|783.52|786.43|783.63|786.32|783.52|0
1652141250000|2022-05-10 00:07:30|786.53|783.73|786.1|783.3|786.74|783.94|786.1|783.3|0
1652141260000|2022-05-10 00:07:40|785.89|783.09|785.89|783.09|785.89|783.09|785.89|783.09|0
1652141270000|2022-05-10 00:07:50|786.32|783.52|785.46|782.66|786.32|783.52|785.46|782.66|0
1652141280000|2022-05-10 00:08:00|785.14|782.34|785.14|782.34|785.46|782.66|785.14|782.34|0
1652141290000|2022-05-10 00:08:10|785.36|782.56|785.03|782.23|785.36|782.56|785.03|782.23|0
1652141300000|2022-05-10 00:08:20|784.93|782.13|784.82|782.02|784.93|782.13|784.82|782.02|0
1652141310000|2022-05-10 00:08:30|785.03|782.23|784.71|781.91|785.03|782.23|784.71|781.91|0
1652141320000|2022-05-10 00:08:40|784.82|782.02|784.82|782.02|785.03|782.23|784.82|782.02|0
1652141330000|2022-05-10 00:08:50|784.71|781.91|784.6|781.8|784.71|781.91|784.6|781.8|0
1652141340000|2022-05-10 00:09:00|784.82|782.02|785.24|782.44|785.24|782.44|784.82|782.02|0
1652141350000|2022-05-10 00:09:10|785.14|782.34|785.14|782.34|785.24|782.44|785.14|782.34|0
1652141360000|2022-05-10 00:09:20|785.03|782.23|784.71|781.91|785.03|782.23|784.39|781.59|0
1652141370000|2022-05-10 00:09:30|784.93|782.13|785.03|782.23|785.24|782.44|784.93|782.13|0
1652141380000|2022-05-10 00:09:40|785.24|782.44|786.32|783.52|786.32|783.52|785.24|782.44|0
1652141390000|2022-05-10 00:09:50|786.53|783.73|786.74|783.94|786.74|783.94|786.53|783.73|0
1652141400000|2022-05-10 00:10:00|786.1|783.3|786.74|783.94|786.74|783.94|786.1|783.3|0
1652141410000|2022-05-10 00:10:10|787.17|784.37|787.28|784.48|787.39|784.59|787.17|784.37|0
1652141420000|2022-05-10 00:10:20|787.71|784.91|788.46|785.66|788.46|785.66|787.17|784.37|0
1652141430000|2022-05-10 00:10:30|788.24|785.44|789.96|787.16|789.96|787.16|788.24|785.44|0
1652141440000|2022-05-10 00:10:40|790.18|787.38|790.5|787.7|790.5|787.7|789.75|786.95|0
1652141450000|2022-05-10 00:10:50|791.89|789.09|792.22|789.42|792.65|789.85|791.89|789.09|0
1652141460000|2022-05-10 00:11:00|792.11|789.31|792.32|789.52|792.32|789.52|792.11|789.31|0
1652141470000|2022-05-10 00:11:10|791.89|789.09|792.11|789.31|792.11|789.31|791.79|788.99|0
1652141480000|2022-05-10 00:11:20|792.32|789.52|791.89|789.09|792.44|789.64|791.89|789.09|0
1652141490000|2022-05-10 00:11:30|791.68|788.88|791.89|789.09|791.89|789.09|791.46|788.66|0
1652141500000|2022-05-10 00:11:40|792.01|789.21|791.68|788.88|792.01|789.21|791.68|788.88|0
1652141510000|2022-05-10 00:11:50|791.89|789.09|791.89|789.09|791.89|789.09|791.68|788.88|0
1652141520000|2022-05-10 00:12:00|792.32|789.52|792.86|790.06|792.97|790.17|792.32|789.52|0
1652141530000|2022-05-10 00:12:10|792.97|790.17|793.18|790.38|793.29|790.49|792.97|790.17|0
1652141540000|2022-05-10 00:12:20|792.86|790.06|792.54|789.74|792.86|790.06|792.54|789.74|0
1652141550000|2022-05-10 00:12:30|792.32|789.52|792.86|790.06|792.86|790.06|792.32|789.52|0
1652141560000|2022-05-10 00:12:40|792.54|789.74|792.11|789.31|792.54|789.74|792.11|789.31|0
1652141570000|2022-05-10 00:12:50|792.22|789.42|792.32|789.52|792.32|789.52|792.11|789.31|0
1652141580000|2022-05-10 00:13:00|792.6|789.24|792.39|789.03|792.6|789.24|792.39|789.03|0
1652141590000|2022-05-10 00:13:10|792.17|788.81|792.39|789.03|792.6|789.24|792.17|788.81|0
1652141600000|2022-05-10 00:13:20|792.5|789.14|792.6|789.24|793.03|789.67|792.5|789.14|0
1652141610000|2022-05-10 00:13:30|792.71|789.35|792.82|789.46|793.03|789.67|792.71|789.35|0
1652141620000|2022-05-10 00:13:40|792.6|789.24|791.96|788.6|792.6|789.24|791.96|788.6|0
1652141630000|2022-05-10 00:13:50|792.5|789.14|792.17|788.81|792.5|789.14|792.17|788.81|0
1652141640000|2022-05-10 00:14:00|791.96|788.6|792.5|789.14|792.6|789.24|791.96|788.6|0
1652141650000|2022-05-10 00:14:10|792.6|789.24|792.93|789.57|792.93|789.57|792.39|789.03|0
1652141660000|2022-05-10 00:14:20|793.25|789.89|793.25|789.89|793.25|789.89|793.25|789.89|0
1652141670000|2022-05-10 00:14:30|793.46|790.1|793.25|789.89|793.46|790.1|793.25|789.89|0
1652141680000|2022-05-10 00:14:40|793.89|790.53|793.68|790.32|793.89|790.53|793.46|790.1|0
1652141690000|2022-05-10 00:14:50|795.83|792.47|796.37|793.01|796.37|793.01|795.83|792.47|0
1652141700000|2022-05-10 00:15:00|796.47|793.11|798.84|795.48|798.84|795.48|796.47|793.11|0
1652141710000|2022-05-10 00:15:10|798.63|795.27|798.63|795.27|798.63|795.27|798.2|794.84|0
1652141720000|2022-05-10 00:15:20|798.84|795.48|799.71|796.35|799.71|796.35|798.84|795.48|0
1652141730000|2022-05-10 00:15:30|802.73|799.37|803.16|799.8|803.38|800.02|802.73|799.37|0
1652141740000|2022-05-10 00:15:40|803.59|800.23|803.38|800.02|803.59|800.23|802.94|799.58|0
1652141750000|2022-05-10 00:15:50|803.06|799.7|802.51|799.15|803.06|799.7|802.51|799.15|0
1652141760000|2022-05-10 00:16:00|803.59|800.23|808.35|804.99|808.35|804.99|803.59|800.23|0
1652141770000|2022-05-10 00:16:10|808.14|804.78|807.17|803.81|808.14|804.78|807.17|803.81|0
1652141780000|2022-05-10 00:16:20|806.62|803.26|808.57|805.21|808.57|805.21|806.62|803.26|0
1652141790000|2022-05-10 00:16:30|808.35|804.99|808.79|805.43|809|805.64|808.35|804.99|0
1652141800000|2022-05-10 00:16:40|811.82|808.46|809.76|806.4|811.82|808.46|809.44|806.08|0
1652141810000|2022-05-10 00:16:50|809.87|806.51|807.05|803.69|809.87|806.51|807.05|803.69|0
1652141820000|2022-05-10 00:17:00|807.7|804.34|807.27|803.91|807.7|804.34|806.73|803.37|0
1652141830000|2022-05-10 00:17:10|807.6|804.24|807.49|804.13|807.92|804.56|807.38|804.02|0
1652141840000|2022-05-10 00:17:20|806.4|803.04|807.49|804.13|807.49|804.13|806.4|803.04|0
1652141850000|2022-05-10 00:17:30|807.7|804.34|807.6|804.24|807.81|804.45|807.6|804.24|0
1652141860000|2022-05-10 00:17:40|807.49|804.13|808.35|804.99|808.35|804.99|806.73|803.37|0
1652141870000|2022-05-10 00:17:50|809.22|805.86|808.78|805.42|809.22|805.86|808.57|805.21|0
1652141880000|2022-05-10 00:18:00|809.43|806.07|808.9|805.54|809.43|806.07|808.9|805.54|0
1652141890000|2022-05-10 00:18:10|809|805.64|808.35|804.99|809|805.64|808.13|804.77|0
1652141900000|2022-05-10 00:18:20|808.57|805.21|808.35|804.99|809|805.64|808.35|804.99|0
1652141910000|2022-05-10 00:18:30|809.22|805.86|809.11|805.75|809.22|805.86|809.11|805.75|0
1652141920000|2022-05-10 00:18:40|809|805.64|807.92|804.56|809|805.64|807.92|804.56|0
1652141930000|2022-05-10 00:18:50|806.84|803.48|807.7|804.34|807.7|804.34|806.84|803.48|0
1652141940000|2022-05-10 00:19:00|808.03|804.67|808.57|805.21|808.57|805.21|807.92|804.56|0
1652141950000|2022-05-10 00:19:10|808.03|804.67|807.92|804.56|808.03|804.67|807.49|804.13|0
1652141960000|2022-05-10 00:19:20|808.13|804.77|807.7|804.34|808.35|804.99|807.6|804.24|0
1652141970000|2022-05-10 00:19:30|807.6|804.24|807.49|804.13|807.81|804.45|807.49|804.13|0
1652141980000|2022-05-10 00:19:40|807.7|804.34|808.13|804.77|808.13|804.77|807.7|804.34|0
1652141990000|2022-05-10 00:19:50|808.25|804.89|808.13|804.77|808.25|804.89|808.13|804.77|0
1652142000000|2022-05-10 00:20:00|807.6|804.24|810.08|806.72|810.08|806.72|807.6|804.24|0
1652142010000|2022-05-10 00:20:10|810.52|807.16|809.87|806.51|810.73|807.37|809.87|806.51|0
1652142020000|2022-05-10 00:20:20|810.08|806.72|809.65|806.29|810.08|806.72|809.65|806.29|0
1652142030000|2022-05-10 00:20:30|809.43|806.07|810.08|806.72|810.08|806.72|809.43|806.07|0
1652142040000|2022-05-10 00:20:40|809.98|806.62|810.3|806.94|810.3|806.94|809.98|806.62|0
1652142050000|2022-05-10 00:20:50|810.2|806.84|809.65|806.29|810.3|806.94|809.65|806.29|0
1652142060000|2022-05-10 00:21:00|809.33|805.97|809|805.64|809.43|806.07|809|805.64|0
1652142070000|2022-05-10 00:21:10|808.57|805.21|808.25|804.89|808.57|805.21|808.25|804.89|0
1652142080000|2022-05-10 00:21:20|807.6|804.24|808.25|804.89|808.35|804.99|807.6|804.24|0
1652142090000|2022-05-10 00:21:30|807.6|804.24|807.48|804.12|807.92|804.56|807.48|804.12|0
1652142100000|2022-05-10 00:21:40|807.27|803.91|806.4|803.04|807.27|803.91|806.4|803.04|0
1652142110000|2022-05-10 00:21:50|806.19|802.83|806.51|803.15|806.62|803.26|806.19|802.83|0
1652142120000|2022-05-10 00:22:00|805.97|802.61|806.19|802.83|806.4|803.04|805.97|802.61|0
1652142130000|2022-05-10 00:22:10|806.84|803.48|806.84|803.48|806.84|803.48|806.73|803.37|0
1652142140000|2022-05-10 00:22:20|806.95|803.59|806.62|803.26|807.27|803.91|806.62|803.26|0
1652142150000|2022-05-10 00:22:30|806.4|803.04|806.95|803.59|806.95|803.59|806.4|803.04|0
1652142160000|2022-05-10 00:22:40|807.05|803.69|806.95|803.59|807.05|803.69|806.62|803.26|0
1652142170000|2022-05-10 00:22:50|807.05|803.69|806.62|803.26|807.05|803.69|806.62|803.26|0
1652142180000|2022-05-10 00:23:00|807.05|803.69|807.7|804.34|808.13|804.77|807.05|803.69|0
1652142190000|2022-05-10 00:23:10|807.27|803.91|806.62|803.26|807.27|803.91|806.62|803.26|0
1652142200000|2022-05-10 00:23:20|806.95|803.59|807.05|803.69|807.05|803.69|806.83|803.47|0
1652142210000|2022-05-10 00:23:30|806.62|803.26|806.62|803.26|806.83|803.47|806.62|803.26|0
1652142220000|2022-05-10 00:23:40|806.83|803.47|806.62|803.26|806.83|803.47|806.62|803.26|0
1652142230000|2022-05-10 00:23:50|806.19|802.83|805.75|802.39|806.19|802.83|805.75|802.39|0
1652142240000|2022-05-10 00:24:00|805.65|802.29|805.75|802.39|805.75|802.39|805.54|802.18|0
1652142250000|2022-05-10 00:24:10|805.97|802.61|805.75|802.39|805.97|802.61|805.75|802.39|0
1652142260000|2022-05-10 00:24:20|806.33|802.69|806.11|802.47|806.33|802.69|806.11|802.47|0
1652142270000|2022-05-10 00:24:30|806.22|802.58|806.76|803.12|806.76|803.12|806.22|802.58|0
1652142280000|2022-05-10 00:24:40|806.54|802.9|806.11|802.47|806.54|802.9|806.11|802.47|0
1652142290000|2022-05-10 00:24:50|806.33|802.69|806.76|803.12|806.76|803.12|806.33|802.69|0
1652142300000|2022-05-10 00:25:00|806.97|803.33|806.76|803.12|807.41|803.77|806.76|803.12|0
1652142310000|2022-05-10 00:25:10|806.54|802.9|806.54|802.9|806.65|803.01|806.33|802.69|0
1652142320000|2022-05-10 00:25:20|806.11|802.47|806.33|802.69|806.54|802.9|806.11|802.47|0
1652142330000|2022-05-10 00:25:30|806.44|802.8|806.22|802.58|806.65|803.01|806.22|802.58|0
1652142340000|2022-05-10 00:25:40|806.33|802.69|806.22|802.58|806.33|802.69|806.11|802.47|0
1652142350000|2022-05-10 00:25:50|806.01|802.37|805.89|802.25|806.01|802.37|805.68|802.04|0
1652142360000|2022-05-10 00:26:00|806.11|802.47|806.01|802.37|806.33|802.69|806.01|802.37|0
1652142370000|2022-05-10 00:26:10|805.89|802.25|805.68|802.04|805.89|802.25|805.68|802.04|0
1652142380000|2022-05-10 00:26:20|805.46|801.82|806.33|802.69|806.33|802.69|805.46|801.82|0
1652142390000|2022-05-10 00:26:30|806.44|802.8|806.54|802.9|806.54|802.9|806.22|802.58|0
1652142400000|2022-05-10 00:26:40|805.57|801.93|805.89|802.25|805.89|802.25|805.57|801.93|0
1652142410000|2022-05-10 00:26:50|806.11|802.47|806.33|802.69|806.33|802.69|805.24|801.6|0
1652142420000|2022-05-10 00:27:00|806.54|802.9|806.33|802.69|806.54|802.9|806.33|802.69|0
1652142430000|2022-05-10 00:27:10|806.11|802.47|805.68|802.04|806.11|802.47|805.46|801.82|0
1652142440000|2022-05-10 00:27:20|805.24|801.6|804.81|801.17|805.24|801.6|804.81|801.17|0
1652142450000|2022-05-10 00:27:30|806.11|802.47|806.11|802.47|806.11|802.47|805.68|802.04|0
1652142460000|2022-05-10 00:27:40|805.89|802.25|805.24|801.6|805.89|802.25|805.24|801.6|0
1652142470000|2022-05-10 00:27:50|804.59|800.95|804.16|800.52|804.71|801.07|804.16|800.52|0
1652142480000|2022-05-10 00:28:00|804.38|800.74|804.49|800.85|804.49|800.85|804.27|800.63|0
1652142490000|2022-05-10 00:28:10|804.71|801.07|805.46|801.82|805.46|801.82|804.71|801.07|0
1652142500000|2022-05-10 00:28:20|805.57|801.93|805.68|802.04|805.68|802.04|805.46|801.82|0
1652142510000|2022-05-10 00:28:30|805.89|802.25|805.24|801.6|805.89|802.25|805.24|801.6|0
1652142520000|2022-05-10 00:28:40|805.46|801.82|805.46|801.82|805.46|801.82|804.92|801.28|0
1652142530000|2022-05-10 00:28:50|805.79|802.15|806.11|802.47|806.11|802.47|805.79|802.15|0
1652142540000|2022-05-10 00:29:00|806.32|802.68|807.19|803.55|807.19|803.55|806.32|802.68|0
1652142550000|2022-05-10 00:29:10|807.62|803.98|807.74|804.1|808.06|804.42|807.41|803.77|0
1652142560000|2022-05-10 00:29:20|807.84|804.2|807.41|803.77|807.84|804.2|807.41|803.77|0
1652142570000|2022-05-10 00:29:30|806.76|803.12|806.32|802.68|806.76|803.12|806.32|802.68|0
1652142580000|2022-05-10 00:29:40|806.54|802.9|806.54|802.9|806.54|802.9|806.44|802.8|0
1652142590000|2022-05-10 00:29:50|806.76|803.12|806.11|802.47|806.76|803.12|806.11|802.47|0
1652142600000|2022-05-10 00:30:00|805.57|801.93|805.46|801.82|806.11|802.47|805.46|801.82|0
1652142610000|2022-05-10 00:30:10|805.36|801.72|804.92|801.28|805.36|801.72|804.38|800.74|0
1652142620000|2022-05-10 00:30:20|804.81|801.17|804.81|801.17|804.92|801.28|804.59|800.95|0
1652142630000|2022-05-10 00:30:30|805.03|801.39|805.03|801.39|805.03|801.39|805.03|801.39|0
1652142640000|2022-05-10 00:30:40|805.46|801.82|805.68|802.04|805.89|802.25|805.03|801.39|0
1652142650000|2022-05-10 00:30:50|805.57|801.93|805.24|801.6|805.57|801.93|805.24|801.6|0
1652142660000|2022-05-10 00:31:00|804.81|801.17|805.68|802.04|805.68|802.04|804.81|801.17|0
1652142670000|2022-05-10 00:31:10|805.79|802.15|806.32|802.68|806.32|802.68|805.79|802.15|0
1652142680000|2022-05-10 00:31:20|805.24|801.6|805.46|801.82|805.57|801.93|805.24|801.6|0
1652142690000|2022-05-10 00:31:30|805.03|801.39|804.59|800.95|805.03|801.39|804.59|800.95|0
1652142700000|2022-05-10 00:31:40|804.81|801.17|803.95|800.31|804.81|801.17|803.95|800.31|0
1652142710000|2022-05-10 00:31:50|803.08|799.44|802.22|798.58|803.51|799.87|802.22|798.58|0
1652142720000|2022-05-10 00:32:00|802.76|799.12|803.3|799.66|803.3|799.66|802.76|799.12|0
1652142730000|2022-05-10 00:32:10|804.06|800.42|804.16|800.52|804.16|800.52|803.95|800.31|0
1652142740000|2022-05-10 00:32:20|804.06|800.42|804.81|801.17|805.03|801.39|804.06|800.42|0
1652142750000|2022-05-10 00:32:30|804.59|800.95|803.41|799.77|804.81|801.17|803.41|799.77|0
1652142760000|2022-05-10 00:32:40|804.06|800.42|803.08|799.44|804.06|800.42|803.08|799.44|0
1652142770000|2022-05-10 00:32:50|802.87|799.23|802.87|799.23|802.87|799.23|802.65|799.01|0
1652142780000|2022-05-10 00:33:00|802.98|799.34|803.73|800.09|803.73|800.09|802.76|799.12|0
1652142790000|2022-05-10 00:33:10|804.06|800.42|803.84|800.2|804.06|800.42|803.84|800.2|0
1652142800000|2022-05-10 00:33:20|803.73|800.09|804.16|800.52|804.16|800.52|803.73|800.09|0
1652142810000|2022-05-10 00:33:30|803.95|800.31|804.16|800.52|804.38|800.74|803.95|800.31|0
1652142820000|2022-05-10 00:33:40|803.95|800.31|803.73|800.09|804.06|800.42|803.73|800.09|0
1652142830000|2022-05-10 00:33:50|803.51|799.87|803.41|799.77|803.51|799.87|803.3|799.66|0
1652142840000|2022-05-10 00:34:00|803.08|799.44|802.86|799.22|803.08|799.44|802.65|799.01|0
1652142850000|2022-05-10 00:34:10|803.08|799.44|802.55|798.91|803.08|799.44|802.55|798.91|0
1652142860000|2022-05-10 00:34:20|802|798.36|802.11|798.47|802.22|798.58|801.9|798.26|0
1652142870000|2022-05-10 00:34:30|802.86|799.22|802.76|799.12|802.86|799.22|802.65|799.01|0
1652142880000|2022-05-10 00:34:40|803.19|799.55|802.98|799.34|803.19|799.55|802.98|799.34|0
1652142890000|2022-05-10 00:34:50|802.65|799.01|802.33|798.69|802.65|799.01|802.22|798.58|0
1652142900000|2022-05-10 00:35:00|802|798.36|802.54|798.9|802.54|798.9|801.9|798.26|0
1652142910000|2022-05-10 00:35:10|802.11|798.47|801.78|798.14|802.54|798.9|801.78|798.14|0
1652142920000|2022-05-10 00:35:20|802.98|799.34|803.08|799.44|803.08|799.44|802.86|799.22|0
1652142930000|2022-05-10 00:35:30|803.3|799.66|803.51|799.87|803.51|799.87|802.98|799.34|0
1652142940000|2022-05-10 00:35:40|802.98|799.34|802.65|799.01|802.98|799.34|802.54|798.9|0
1652142950000|2022-05-10 00:35:50|802.43|798.79|802.22|798.58|802.43|798.79|801.78|798.14|0
1652142960000|2022-05-10 00:36:00|802|798.36|802|798.36|802.11|798.47|802|798.36|0
1652142970000|2022-05-10 00:36:10|802.22|798.58|800.92|797.28|802.22|798.58|800.71|797.07|0
1652142980000|2022-05-10 00:36:20|801.14|797.5|800.71|797.07|801.14|797.5|800.71|797.07|0
1652142990000|2022-05-10 00:36:30|800.27|796.63|800.82|797.18|801.35|797.71|800.27|796.63|0
1652143000000|2022-05-10 00:36:40|800.49|796.85|800.71|797.07|800.71|797.07|800.49|796.85|0
1652143010000|2022-05-10 00:36:50|800.82|797.18|801.35|797.71|801.35|797.71|800.71|797.07|0
1652143020000|2022-05-10 00:37:00|801.03|797.39|801.14|797.5|801.14|797.5|800.82|797.18|0
1652143030000|2022-05-10 00:37:10|801.35|797.71|802|798.36|802|798.36|801.35|797.71|0
1652143040000|2022-05-10 00:37:20|802.22|798.58|802.22|798.58|802.22|798.58|802.11|798.47|0
1652143050000|2022-05-10 00:37:30|801.78|798.14|802.11|798.47|802.11|798.47|801.78|798.14|0
1652143060000|2022-05-10 00:37:40|802.22|798.58|802.43|798.79|802.43|798.79|802.22|798.58|0
1652143070000|2022-05-10 00:37:50|802.65|799.01|802.65|799.01|802.65|799.01|802.43|798.79|0
1652143080000|2022-05-10 00:38:00|802.43|798.79|802.22|798.58|802.43|798.79|802.22|798.58|0
1652143090000|2022-05-10 00:38:10|802.33|798.69|802.22|798.58|802.65|799.01|802.22|798.58|0
1652143100000|2022-05-10 00:38:20|802.98|799.34|803.73|800.09|803.73|800.09|802.98|799.34|0
1652143110000|2022-05-10 00:38:30|804.06|800.42|804.06|800.42|804.06|800.42|803.94|800.3|0
1652143120000|2022-05-10 00:38:40|804.38|800.74|803.94|800.3|804.38|800.74|803.94|800.3|0
1652143130000|2022-05-10 00:38:50|803.73|800.09|803.3|799.66|803.94|800.3|803.3|799.66|0
1652143140000|2022-05-10 00:39:00|803.08|799.44|802.86|799.22|803.3|799.66|802.86|799.22|0
1652143150000|2022-05-10 00:39:10|804.16|800.52|804.06|800.42|804.38|800.74|804.06|800.42|0
1652143160000|2022-05-10 00:39:20|803.84|800.2|803.84|800.2|803.94|800.3|803.73|800.09|0
1652143170000|2022-05-10 00:39:30|803.94|800.3|803.94|800.3|803.94|800.3|803.94|800.3|0
1652143180000|2022-05-10 00:39:40|804.59|800.95|804.38|800.74|804.59|800.95|804.38|800.74|0
1652143190000|2022-05-10 00:39:50|804.81|801.17|804.59|800.95|804.81|801.17|804.59|800.95|0
1652143200000|2022-05-10 00:40:00|804.38|800.74|804.38|800.74|804.59|800.95|804.38|800.74|0
1652143210000|2022-05-10 00:40:10|804.27|800.63|804.16|800.52|804.27|800.63|804.16|800.52|0
1652143220000|2022-05-10 00:40:20|804.38|800.74|803.84|800.2|804.38|800.74|803.84|800.2|0
1652143230000|2022-05-10 00:40:30|803.51|799.87|804.27|800.63|804.27|800.63|803.51|799.87|0
1652143240000|2022-05-10 00:40:40|804.59|800.95|804.16|800.52|804.59|800.95|804.16|800.52|0
1652143250000|2022-05-10 00:40:50|803.94|800.3|804.16|800.52|804.16|800.52|803.94|800.3|0
1652143260000|2022-05-10 00:41:00|803.94|800.3|803.84|800.2|803.94|800.3|803.51|799.87|0
1652143270000|2022-05-10 00:41:10|804.16|800.52|805.46|801.82|805.46|801.82|804.16|800.52|0
1652143280000|2022-05-10 00:41:20|805.57|801.93|806.32|802.68|806.32|802.68|805.57|801.93|0
1652143290000|2022-05-10 00:41:30|806.11|802.47|806.54|802.9|806.54|802.9|806.11|802.47|0
1652143300000|2022-05-10 00:41:40|806.75|803.11|806.97|803.33|807.19|803.55|806.75|803.11|0
1652143310000|2022-05-10 00:41:50|806.75|803.11|806.32|802.68|806.75|803.11|806.11|802.47|0
1652143320000|2022-05-10 00:42:00|806.65|803.01|807.19|803.55|807.19|803.55|806.65|803.01|0
1652143330000|2022-05-10 00:42:10|807.4|803.76|807.19|803.55|807.4|803.76|807.19|803.55|0
1652143340000|2022-05-10 00:42:20|807.4|803.76|806.75|803.11|807.4|803.76|806.75|803.11|0
1652143350000|2022-05-10 00:42:30|806.32|802.68|806.43|802.79|806.54|802.9|806.32|802.68|0
1652143360000|2022-05-10 00:42:40|805.67|802.03|805.67|802.03|805.67|802.03|805.46|801.82|0
1652143370000|2022-05-10 00:42:50|805.79|802.15|805.57|801.93|805.79|802.15|805.46|801.82|0
1652143380000|2022-05-10 00:43:00|805.24|801.6|805.24|801.6|805.24|801.6|805.14|801.5|0
1652143390000|2022-05-10 00:43:10|805.02|801.38|804.81|801.17|805.02|801.38|804.81|801.17|0
1652143400000|2022-05-10 00:43:20|804.16|800.52|804.16|800.52|804.16|800.52|803.94|800.3|0
1652143410000|2022-05-10 00:43:30|803.94|800.3|804.06|800.42|804.06|800.42|803.94|800.3|0
1652143420000|2022-05-10 00:43:40|803.94|800.3|802.86|799.22|803.94|800.3|802.86|799.22|0
1652143430000|2022-05-10 00:43:50|802.65|799.01|803.08|799.44|803.08|799.44|802.65|799.01|0
1652143440000|2022-05-10 00:44:00|803.19|799.55|803.62|799.98|803.62|799.98|803.08|799.44|0
1652143450000|2022-05-10 00:44:10|803.73|800.09|803.29|799.65|803.73|800.09|803.19|799.55|0
1652143460000|2022-05-10 00:44:20|803.08|799.44|802.43|798.79|803.08|799.44|802.21|798.57|0
1652143470000|2022-05-10 00:44:30|802.33|798.69|802.86|799.22|803.08|799.44|802.33|798.69|0
1652143480000|2022-05-10 00:44:40|802.21|798.57|801.57|797.93|802.43|798.79|801.57|797.93|0
1652143490000|2022-05-10 00:44:50|801.68|798.04|801.03|797.39|801.68|798.04|800.7|797.06|0
1652143500000|2022-05-10 00:45:00|801.14|797.5|801.57|797.93|801.57|797.93|800.92|797.28|0
1652143510000|2022-05-10 00:45:10|802|798.36|801.78|798.14|802|798.36|801.68|798.04|0
1652143520000|2022-05-10 00:45:20|800.49|796.85|801.46|797.82|801.57|797.93|800.49|796.85|0
1652143530000|2022-05-10 00:45:30|801.57|797.93|800.92|797.28|801.57|797.93|800.92|797.28|0
1652143540000|2022-05-10 00:45:40|801.35|797.71|801.14|797.5|801.35|797.71|801.14|797.5|0
1652143550000|2022-05-10 00:45:50|801.35|797.71|800.7|797.06|801.46|797.82|800.7|797.06|0
1652143560000|2022-05-10 00:46:00|801.03|797.39|801.14|797.5|801.14|797.5|800.7|797.06|0
1652143570000|2022-05-10 00:46:10|801.25|797.61|801.14|797.5|801.46|797.82|801.14|797.5|0
1652143580000|2022-05-10 00:46:20|801.35|797.71|802|798.36|802|798.36|801.35|797.71|0
1652143590000|2022-05-10 00:46:30|801.78|798.14|802.65|799.01|802.65|799.01|801.78|798.14|0
1652143600000|2022-05-10 00:46:40|803.08|799.44|802.76|799.12|803.08|799.44|802.76|799.12|0
1652143610000|2022-05-10 00:46:50|802.86|799.22|802.54|798.9|802.86|799.22|802.43|798.79|0
1652143620000|2022-05-10 00:47:00|802.21|798.57|802.65|799.01|802.65|799.01|802.21|798.57|0
1652143630000|2022-05-10 00:47:10|802.97|799.33|803.08|799.44|803.08|799.44|802.65|799.01|0
1652143640000|2022-05-10 00:47:20|803.29|799.65|803.19|799.55|803.41|799.77|803.19|799.55|0
1652143650000|2022-05-10 00:47:30|803.08|799.44|803.19|799.55|803.19|799.55|802.86|799.22|0
1652143660000|2022-05-10 00:47:40|802.86|799.22|803.51|799.87|803.51|799.87|802.86|799.22|0
1652143670000|2022-05-10 00:47:50|803.29|799.65|803.19|799.55|803.29|799.65|803.08|799.44|0
1652143680000|2022-05-10 00:48:00|802.86|799.22|802.97|799.33|802.97|799.33|802.65|799.01|0
1652143690000|2022-05-10 00:48:10|803.19|799.55|803.94|800.3|804.05|800.41|803.19|799.55|0
1652143700000|2022-05-10 00:48:20|803.73|800.09|803.51|799.87|803.73|800.09|803.51|799.87|0
1652143710000|2022-05-10 00:48:30|804.05|800.41|804.7|801.06|804.7|801.06|803.94|800.3|0
1652143720000|2022-05-10 00:48:40|804.81|801.17|804.59|800.95|804.81|801.17|804.59|800.95|0
1652143730000|2022-05-10 00:48:50|804.81|801.17|805.24|801.6|805.24|801.6|804.81|801.17|0
1652143740000|2022-05-10 00:49:00|805.46|801.82|805.24|801.6|805.46|801.82|805.14|801.5|0
1652143750000|2022-05-10 00:49:10|805.02|801.38|804.92|801.28|805.02|801.38|804.81|801.17|0
1652143760000|2022-05-10 00:49:20|805.02|801.38|804.81|801.17|805.02|801.38|804.81|801.17|0
1652143770000|2022-05-10 00:49:30|805.02|801.38|805.46|801.82|805.46|801.82|805.02|801.38|0
1652143780000|2022-05-10 00:49:40|805.14|801.5|805.46|801.82|805.46|801.82|805.14|801.5|0
1652143790000|2022-05-10 00:49:50|805.35|801.71|805.46|801.82|805.46|801.82|805.35|801.71|0
1652143800000|2022-05-10 00:50:00|805.24|801.6|805.67|802.03|805.78|802.14|805.24|801.6|0
1652143810000|2022-05-10 00:50:10|805.46|801.82|803.94|800.3|805.46|801.82|803.94|800.3|0
1652143820000|2022-05-10 00:50:20|803.51|799.87|803.73|800.09|803.73|800.09|803.51|799.87|0
1652143830000|2022-05-10 00:50:30|803.94|800.3|803.84|800.2|803.94|800.3|803.51|799.87|0
1652143840000|2022-05-10 00:50:40|803.73|800.09|803.51|799.87|803.73|800.09|803.51|799.87|0
1652143850000|2022-05-10 00:50:50|803.29|799.65|803.51|799.87|803.51|799.87|803.29|799.65|0
1652143860000|2022-05-10 00:51:00|803.62|799.98|803.08|799.44|803.73|800.09|803.08|799.44|0
1652143870000|2022-05-10 00:51:10|803.19|799.55|804.05|800.41|804.05|800.41|803.19|799.55|0
1652143880000|2022-05-10 00:51:20|804.16|800.52|804.05|800.41|804.16|800.52|803.94|800.3|0
1652143890000|2022-05-10 00:51:30|804.16|800.52|804.92|801.28|805.02|801.38|804.16|800.52|0
1652143900000|2022-05-10 00:51:40|805.35|801.71|805.89|802.25|805.89|802.25|805.24|801.6|0
1652143910000|2022-05-10 00:51:50|806.1|802.46|806.1|802.46|806.32|802.68|806.1|802.46|0
1652143920000|2022-05-10 00:52:00|805.89|802.25|805.89|802.25|806|802.36|805.89|802.25|0
1652143930000|2022-05-10 00:52:10|805.24|801.6|805.35|801.71|805.35|801.71|804.81|801.17|0
1652143940000|2022-05-10 00:52:20|805.78|802.14|805.45|801.81|805.78|802.14|805.45|801.81|0
1652143950000|2022-05-10 00:52:30|805.35|801.71|805.67|802.03|805.67|802.03|805.35|801.71|0
1652143960000|2022-05-10 00:52:40|806|802.36|806.43|802.79|806.43|802.79|806|802.36|0
1652143970000|2022-05-10 00:52:50|806.32|802.68|806.32|802.68|806.32|802.68|806.32|802.68|0
1652143980000|2022-05-10 00:53:00|806.1|802.46|806.32|802.68|806.32|802.68|806.1|802.46|0
1652143990000|2022-05-10 00:53:10|806.54|802.9|806.75|803.11|806.75|803.11|806.54|802.9|0
1652144000000|2022-05-10 00:53:20|806.32|802.68|806.32|802.68|806.54|802.9|806.32|802.68|0
1652144010000|2022-05-10 00:53:30|805.89|802.25|805.45|801.81|805.89|802.25|805.45|801.81|0
1652144020000|2022-05-10 00:53:40|805.67|802.03|805.57|801.93|805.67|802.03|805.45|801.81|0
1652144030000|2022-05-10 00:53:50|805.13|801.49|804.81|801.17|805.13|801.49|804.59|800.95|0
1652144040000|2022-05-10 00:54:00|805.02|801.38|804.37|800.73|805.02|801.38|804.37|800.73|0
1652144050000|2022-05-10 00:54:10|804.16|800.52|804.81|801.17|804.81|801.17|804.16|800.52|0
1652144060000|2022-05-10 00:54:20|804.59|800.95|804.37|800.73|804.59|800.95|804.16|800.52|0
1652144070000|2022-05-10 00:54:30|803.72|800.08|803.51|799.87|803.72|800.08|803.51|799.87|0
1652144080000|2022-05-10 00:54:40|803.4|799.76|803.51|799.87|803.51|799.87|803.4|799.76|0
1652144090000|2022-05-10 00:54:50|803.29|799.65|803.72|800.08|803.72|800.08|803.29|799.65|0
1652144100000|2022-05-10 00:55:00|803.94|800.3|804.16|800.52|804.16|800.52|803.84|800.2|0
1652144110000|2022-05-10 00:55:10|804.05|800.41|803.51|799.87|804.05|800.41|803.19|799.55|0
1652144120000|2022-05-10 00:55:20|803.62|799.98|802|798.36|803.62|799.98|802|798.36|0
1652144130000|2022-05-10 00:55:30|802.11|798.47|802.54|798.9|802.54|798.9|801.68|798.04|0
1652144140000|2022-05-10 00:55:40|802.64|799|801.56|797.92|803.08|799.44|801.56|797.92|0
1652144150000|2022-05-10 00:55:50|802.11|798.47|801.56|797.92|802.21|798.57|801.56|797.92|0
1652144160000|2022-05-10 00:56:00|801.89|798.25|802.86|799.22|802.86|799.22|801.89|798.25|0
1652144170000|2022-05-10 00:56:10|802.64|799|802|798.36|802.64|799|802|798.36|0
1652144180000|2022-05-10 00:56:20|802.11|798.47|802|798.36|802.11|798.47|802|798.36|0
1652144190000|2022-05-10 00:56:30|802.11|798.47|803.08|799.44|803.08|799.44|802.11|798.47|0
1652144200000|2022-05-10 00:56:40|803.19|799.55|803.72|800.08|803.72|800.08|803.19|799.55|0
1652144210000|2022-05-10 00:56:50|803.94|800.3|803.94|800.3|803.94|800.3|803.94|800.3|0
1652144220000|2022-05-10 00:57:00|803.72|800.08|804.37|800.73|804.37|800.73|803.72|800.08|0
1652144230000|2022-05-10 00:57:10|804.16|800.52|803.94|800.3|804.27|800.63|803.94|800.3|0
1652144240000|2022-05-10 00:57:20|803.72|800.08|803.94|800.3|803.94|800.3|803.62|799.98|0
1652144250000|2022-05-10 00:57:30|803.72|800.08|803.94|800.3|803.94|800.3|803.72|800.08|0
1652144260000|2022-05-10 00:57:40|803.51|799.87|803.72|800.08|803.72|800.08|803.51|799.87|0
1652144270000|2022-05-10 00:57:50|803.51|799.87|803.94|800.3|803.94|800.3|803.51|799.87|0
1652144280000|2022-05-10 00:58:00|803.84|800.2|803.94|800.3|804.16|800.52|803.84|800.2|0
1652144290000|2022-05-10 00:58:10|802.97|799.33|803.08|799.44|803.19|799.55|802.97|799.33|0
1652144300000|2022-05-10 00:58:20|803.51|799.87|803.51|799.87|803.51|799.87|803.51|799.87|0
1652144310000|2022-05-10 00:58:30|803.62|799.98|804.16|800.52|804.27|800.63|803.62|799.98|0
1652144320000|2022-05-10 00:58:40|804.05|800.41|803.51|799.87|804.05|800.41|803.51|799.87|0
1652144330000|2022-05-10 00:58:50|803.72|800.08|803.4|799.76|803.72|800.08|803.4|799.76|0
1652144340000|2022-05-10 00:59:00|803.51|799.87|803.84|800.2|803.84|800.2|803.51|799.87|0
1652144350000|2022-05-10 00:59:10|803.72|800.08|803.94|800.3|803.94|800.3|803.62|799.98|0
1652144360000|2022-05-10 00:59:20|803.84|800.2|803.84|800.2|803.94|800.3|803.84|800.2|0
1652144370000|2022-05-10 00:59:30|804.16|800.52|803.72|800.08|804.16|800.52|803.72|800.08|0
1652144380000|2022-05-10 00:59:40|803.51|799.87|803.51|799.87|803.51|799.87|803.29|799.65|0
1652144390000|2022-05-10 00:59:50|802.54|798.9|802.64|799|802.64|799|802.43|798.79|0
1652144400000|2022-05-10 01:00:00|801.89|798.25|802.11|798.47|802.11|798.47|801.46|797.82|0
1652144410000|2022-05-10 01:00:10|802.21|798.57|802.11|798.47|802.64|799|802.11|798.47|0
1652144420000|2022-05-10 01:00:20|802.21|798.57|802.97|799.33|802.97|799.33|802.21|798.57|0
1652144430000|2022-05-10 01:00:30|802.86|799.22|802.64|799|802.86|799.22|802.64|799|0
1652144440000|2022-05-10 01:00:40|803.08|799.44|803.29|799.65|803.29|799.65|802.86|799.22|0
1652144450000|2022-05-10 01:00:50|803.51|799.87|804.16|800.52|804.16|800.52|803.51|799.87|0
1652144460000|2022-05-10 01:01:00|803.72|800.08|804.59|800.95|804.59|800.95|803.72|800.08|0
1652144470000|2022-05-10 01:01:10|804.7|801.06|804.8|801.16|805.02|801.38|804.7|801.06|0
1652144480000|2022-05-10 01:01:20|803.94|800.3|804.37|800.73|804.37|800.73|803.94|800.3|0
1652144490000|2022-05-10 01:01:30|803.4|799.76|804.7|801.06|804.7|801.06|803.4|799.76|0
1652144500000|2022-05-10 01:01:40|804.8|801.16|804.59|800.95|804.8|801.16|804.59|800.95|0
1652144510000|2022-05-10 01:01:50|804.8|801.16|804.16|800.52|804.8|801.16|804.16|800.52|0
1652144520000|2022-05-10 01:02:00|804.37|800.73|804.59|800.95|804.59|800.95|804.16|800.52|0
1652144530000|2022-05-10 01:02:10|805.13|801.49|805.89|802.25|805.89|802.25|805.13|801.49|0
1652144540000|2022-05-10 01:02:20|805.13|801.49|805.02|801.38|805.24|801.6|805.02|801.38|0
1652144550000|2022-05-10 01:02:30|805.13|801.49|805.24|801.6|805.24|801.6|805.13|801.49|0
1652144560000|2022-05-10 01:02:40|805.02|801.38|804.8|801.16|805.24|801.6|804.8|801.16|0
1652144570000|2022-05-10 01:02:50|804.37|800.73|805.24|801.6|805.24|801.6|804.37|800.73|0
1652144580000|2022-05-10 01:03:00|805.45|801.81|805.56|801.92|805.56|801.92|805.45|801.81|0
1652144590000|2022-05-10 01:03:10|805.45|801.81|805.24|801.6|805.45|801.81|805.24|801.6|0
1652144600000|2022-05-10 01:03:20|805.02|801.38|804.48|800.84|805.02|801.38|804.37|800.73|0
1652144610000|2022-05-10 01:03:30|804.37|800.73|803.07|799.43|804.37|800.73|803.07|799.43|0
1652144620000|2022-05-10 01:03:40|803.29|799.65|803.94|800.3|803.94|800.3|803.29|799.65|0
1652144630000|2022-05-10 01:03:50|804.16|800.52|804.37|800.73|804.37|800.73|803.94|800.3|0
1652144640000|2022-05-10 01:04:00|804.59|800.95|804.7|801.06|804.7|801.06|804.37|800.73|0
1652144650000|2022-05-10 01:04:10|804.59|800.95|804.7|801.06|804.7|801.06|804.59|800.95|0
1652144660000|2022-05-10 01:04:20|804.37|800.73|804.8|801.16|804.8|801.16|804.37|800.73|0
1652144670000|2022-05-10 01:04:30|805.24|801.6|803.19|799.55|805.24|801.6|803.19|799.55|0
1652144680000|2022-05-10 01:04:40|803.29|799.65|803.51|799.87|803.62|799.98|803.19|799.55|0
1652144690000|2022-05-10 01:04:50|803.62|799.98|804.05|800.41|804.05|800.41|803.62|799.98|0
1652144700000|2022-05-10 01:05:00|803.72|800.08|803.94|800.3|804.05|800.41|803.72|800.08|0
1652144710000|2022-05-10 01:05:10|803.83|800.19|803.07|799.43|803.94|800.3|803.07|799.43|0
1652144720000|2022-05-10 01:05:20|802.43|798.79|801.99|798.35|802.43|798.79|801.99|798.35|0
1652144730000|2022-05-10 01:05:30|801.35|797.71|801.13|797.49|801.46|797.82|801.13|797.49|0
1652144740000|2022-05-10 01:05:40|801.03|797.39|801.03|797.39|801.03|797.39|800.92|797.28|0
1652144750000|2022-05-10 01:05:50|801.13|797.49|800.05|796.41|801.13|797.49|800.05|796.41|0
1652144760000|2022-05-10 01:06:00|800.7|797.06|800.27|796.63|800.7|797.06|800.27|796.63|0
1652144770000|2022-05-10 01:06:10|800.6|796.96|800.81|797.17|800.81|797.17|800.48|796.84|0
1652144780000|2022-05-10 01:06:20|800.7|797.06|800.6|796.96|800.7|797.06|800.48|796.84|0
1652144790000|2022-05-10 01:06:30|799.84|796.2|798.97|795.33|799.84|796.2|798.97|795.33|0
1652144800000|2022-05-10 01:06:40|797.68|794.04|797.03|793.39|797.9|794.26|797.03|793.39|0
1652144810000|2022-05-10 01:06:50|796.07|792.43|796.6|792.96|796.6|792.96|795.96|792.32|0
1652144820000|2022-05-10 01:07:00|796.39|792.75|796.29|792.65|796.82|793.18|796.29|792.65|0
1652144830000|2022-05-10 01:07:10|796.39|792.75|796.17|792.53|796.39|792.75|795.96|792.32|0
1652144840000|2022-05-10 01:07:20|795.96|792.32|795.53|791.89|795.96|792.32|795.53|791.89|0
1652144850000|2022-05-10 01:07:30|795.31|791.67|795.74|792.1|795.74|792.1|795.31|791.67|0
1652144860000|2022-05-10 01:07:40|795.96|792.32|796.07|792.43|796.07|792.43|795.74|792.1|0
1652144870000|2022-05-10 01:07:50|796.17|792.53|795.96|792.32|796.39|792.75|795.96|792.32|0
1652144880000|2022-05-10 01:08:00|795.74|792.1|796.17|792.53|796.28|792.64|795.74|792.1|0
1652144890000|2022-05-10 01:08:10|796.07|792.43|796.17|792.53|796.17|792.53|796.07|792.43|0
1652144900000|2022-05-10 01:08:20|795.96|792.32|794.67|791.03|795.96|792.32|794.67|791.03|0
1652144910000|2022-05-10 01:08:30|794.45|790.81|794.78|791.14|794.88|791.24|794.45|790.81|0
1652144920000|2022-05-10 01:08:40|794.67|791.03|795.1|791.46|795.1|791.46|794.67|791.03|0
1652144930000|2022-05-10 01:08:50|794.88|791.24|795.1|791.46|795.1|791.46|794.78|791.14|0
1652144940000|2022-05-10 01:09:00|795.31|791.67|795.74|792.1|795.74|792.1|795.31|791.67|0
1652144950000|2022-05-10 01:09:10|795.53|791.89|795.21|791.57|795.53|791.89|795.21|791.57|0
1652144960000|2022-05-10 01:09:20|794.88|791.24|794.45|790.81|794.88|791.24|794.45|790.81|0
1652144970000|2022-05-10 01:09:30|794.67|791.03|795.1|791.46|795.1|791.46|794.67|791.03|0
1652144980000|2022-05-10 01:09:40|794.78|791.14|794.02|790.38|794.78|791.14|793.7|790.06|0
1652144990000|2022-05-10 01:09:50|793.81|790.17|793.92|790.28|794.13|790.49|793.81|790.17|0
1652145000000|2022-05-10 01:10:00|794.02|790.38|793.59|789.95|794.02|790.38|793.38|789.74|0
1652145010000|2022-05-10 01:10:10|793.49|789.85|792.52|788.88|793.49|789.85|792.52|788.88|0
1652145020000|2022-05-10 01:10:20|792.09|788.45|792.09|788.45|792.3|788.66|792.09|788.45|0
1652145030000|2022-05-10 01:10:30|792.73|789.09|794.24|790.6|794.88|791.24|792.73|789.09|0
1652145040000|2022-05-10 01:10:40|793.38|789.74|793.92|790.28|793.92|790.28|793.38|789.74|0
1652145050000|2022-05-10 01:10:50|794.45|790.81|794.13|790.49|794.45|790.81|794.02|790.38|0
1652145060000|2022-05-10 01:11:00|794.45|790.81|795.96|792.32|795.96|792.32|794.45|790.81|0
1652145070000|2022-05-10 01:11:10|795.85|792.21|795.31|791.67|795.96|792.32|795.31|791.67|0
1652145080000|2022-05-10 01:11:20|795.74|792.1|795.31|791.67|795.74|792.1|795.31|791.67|0
1652145090000|2022-05-10 01:11:30|795.53|791.89|795.74|792.1|795.74|792.1|795.42|791.78|0
1652145100000|2022-05-10 01:11:40|796.17|792.53|796.6|792.96|796.6|792.96|796.17|792.53|0
1652145110000|2022-05-10 01:11:50|796.39|792.75|796.17|792.53|796.39|792.75|795.96|792.32|0
1652145120000|2022-05-10 01:12:00|796.39|792.75|796.93|793.29|797.03|793.39|796.39|792.75|0
1652145130000|2022-05-10 01:12:10|797.03|793.39|797.03|793.39|797.25|793.61|797.03|793.39|0
1652145140000|2022-05-10 01:12:20|796.6|792.96|796.82|793.18|796.82|793.18|796.6|792.96|0
1652145150000|2022-05-10 01:12:30|796.71|793.07|796.6|792.96|796.71|793.07|796.39|792.75|0
1652145160000|2022-05-10 01:12:40|797.03|793.39|797.46|793.82|797.9|794.26|797.03|793.39|0
1652145170000|2022-05-10 01:12:50|797.68|794.04|796.93|793.29|797.68|794.04|796.93|793.29|0
1652145180000|2022-05-10 01:13:00|797.25|793.61|797.58|793.94|797.58|793.94|797.15|793.51|0
1652145190000|2022-05-10 01:13:10|797.68|794.04|797.68|794.04|797.68|794.04|797.46|793.82|0
1652145200000|2022-05-10 01:13:20|797.89|794.25|797.89|794.25|798.33|794.69|797.89|794.25|0
1652145210000|2022-05-10 01:13:30|797.68|794.04|797.46|793.82|797.89|794.25|797.46|793.82|0
1652145220000|2022-05-10 01:13:40|797.68|794.04|797.03|793.39|797.68|794.04|797.03|793.39|0
1652145230000|2022-05-10 01:13:50|796.82|793.18|796.6|792.96|796.82|793.18|796.39|792.75|0
1652145240000|2022-05-10 01:14:00|796.82|793.18|795.53|791.89|797.03|793.39|795.53|791.89|0
1652145250000|2022-05-10 01:14:10|794.67|791.03|795.1|791.46|795.31|791.67|794.67|791.03|0
1652145260000|2022-05-10 01:14:20|794.78|791.14|794.67|791.03|794.78|791.14|794.24|790.6|0
1652145270000|2022-05-10 01:14:30|794.56|790.92|795.1|791.46|795.1|791.46|794.56|790.92|0
1652145280000|2022-05-10 01:14:40|794.88|791.24|794.78|791.14|795.1|791.46|794.78|791.14|0
1652145290000|2022-05-10 01:14:50|794.67|791.03|794.88|791.24|795.1|791.46|794.67|791.03|0
1652145300000|2022-05-10 01:15:00|794.78|791.14|794.45|790.81|794.88|791.24|794.45|790.81|0
1652145310000|2022-05-10 01:15:10|793.8|790.16|793.49|789.85|793.8|790.16|793.27|789.63|0
1652145320000|2022-05-10 01:15:20|793.59|789.95|793.16|789.52|793.59|789.95|792.94|789.3|0
1652145330000|2022-05-10 01:15:30|792.94|789.3|793.27|789.63|793.27|789.63|792.84|789.2|0
1652145340000|2022-05-10 01:15:40|793.37|789.73|793.06|789.42|793.37|789.73|792.94|789.3|0
1652145350000|2022-05-10 01:15:50|792.73|789.09|792.73|789.09|792.73|789.09|792.73|789.09|0
1652145360000|2022-05-10 01:16:00|792.84|789.2|793.16|789.52|793.16|789.52|792.84|789.2|0
1652145370000|2022-05-10 01:16:10|793.06|789.42|792.94|789.3|793.06|789.42|792.94|789.3|0
1652145380000|2022-05-10 01:16:20|793.37|789.73|793.16|789.52|793.37|789.73|793.16|789.52|0
1652145390000|2022-05-10 01:16:30|793.06|789.42|792.63|788.99|793.16|789.52|792.63|788.99|0
1652145400000|2022-05-10 01:16:40|792.41|788.77|792.51|788.87|792.51|788.87|792.3|788.66|0
1652145410000|2022-05-10 01:16:50|792.3|788.66|791.44|787.8|792.3|788.66|791.01|787.37|0
1652145420000|2022-05-10 01:17:00|791.55|787.91|791.55|787.91|791.77|788.13|791.55|787.91|0
1652145430000|2022-05-10 01:17:10|791.98|788.34|790.8|787.16|792.08|788.44|790.8|787.16|0
1652145440000|2022-05-10 01:17:20|791.23|787.59|791.23|787.59|791.23|787.59|790.91|787.27|0
1652145450000|2022-05-10 01:17:30|791.66|788.02|792.63|788.99|792.63|788.99|791.66|788.02|0
1652145460000|2022-05-10 01:17:40|792.51|788.87|792.84|789.2|792.84|789.2|792.51|788.87|0
1652145470000|2022-05-10 01:17:50|792.94|789.3|793.16|789.52|793.59|789.95|792.94|789.3|0
1652145480000|2022-05-10 01:18:00|792.84|789.2|793.37|789.73|793.37|789.73|792.84|789.2|0
1652145490000|2022-05-10 01:18:10|793.59|789.95|793.49|789.85|793.59|789.95|793.37|789.73|0
1652145500000|2022-05-10 01:18:20|793.06|789.42|792.94|789.3|793.16|789.52|792.51|788.87|0
1652145510000|2022-05-10 01:18:30|793.06|789.42|794.45|790.81|794.45|790.81|793.06|789.42|0
1652145520000|2022-05-10 01:18:40|794.23|790.59|793.8|790.16|794.23|790.59|793.8|790.16|0
1652145530000|2022-05-10 01:18:50|794.02|790.38|793.59|789.95|794.13|790.49|793.59|789.95|0
1652145540000|2022-05-10 01:19:00|793.8|790.16|793.8|790.16|793.92|790.28|793.8|790.16|0
1652145550000|2022-05-10 01:19:10|793.92|790.28|794.02|790.38|794.02|790.38|793.7|790.06|0
1652145560000|2022-05-10 01:19:20|794.35|790.71|794.78|791.14|794.78|791.14|794.35|790.71|0
1652145570000|2022-05-10 01:19:30|794.88|791.24|794.66|791.02|794.88|791.24|794.66|791.02|0
1652145580000|2022-05-10 01:19:40|794.45|790.81|794.45|790.81|794.56|790.92|794.45|790.81|0
1652145590000|2022-05-10 01:19:50|795.09|791.45|794.23|790.59|795.21|791.57|794.23|790.59|0
1652145600000|2022-05-10 01:20:00|794.02|790.38|794.13|790.49|794.23|790.59|794.02|790.38|0
1652145610000|2022-05-10 01:20:10|794.35|790.71|793.8|790.16|794.35|790.71|793.8|790.16|0
1652145620000|2022-05-10 01:20:20|793.59|789.95|793.49|789.85|793.59|789.95|793.37|789.73|0
1652145630000|2022-05-10 01:20:30|793.7|790.06|794.02|790.38|794.23|790.59|793.7|790.06|0
1652145640000|2022-05-10 01:20:40|793.7|790.06|793.06|789.42|793.7|790.06|793.06|789.42|0
1652145650000|2022-05-10 01:20:50|793.16|789.52|793.92|790.28|793.92|790.28|792.94|789.3|0
1652145660000|2022-05-10 01:21:00|793.49|789.85|794.02|790.38|794.02|790.38|793.49|789.85|0
1652145670000|2022-05-10 01:21:10|794.23|790.59|794.45|790.81|794.56|790.92|794.23|790.59|0
1652145680000|2022-05-10 01:21:20|794.78|791.14|795.09|791.45|795.09|791.45|794.78|791.14|0
1652145690000|2022-05-10 01:21:30|794.66|791.02|794.88|791.24|794.88|791.24|794.56|790.92|0
1652145700000|2022-05-10 01:21:40|794.78|791.14|794.66|791.02|795.09|791.45|794.66|791.02|0
1652145710000|2022-05-10 01:21:50|794.88|791.24|795.09|791.45|795.09|791.45|794.56|790.92|0
1652145720000|2022-05-10 01:22:00|795.21|791.57|795.21|791.57|795.31|791.67|795.21|791.57|0
1652145730000|2022-05-10 01:22:10|794.99|791.35|794.66|791.02|794.99|791.35|794.66|791.02|0
1652145740000|2022-05-10 01:22:20|794.88|791.24|795.09|791.45|795.31|791.67|794.88|791.24|0
1652145750000|2022-05-10 01:22:30|794.88|791.24|794.99|791.35|794.99|791.35|794.88|791.24|0
1652145760000|2022-05-10 01:22:40|794.66|791.02|794.88|791.24|794.88|791.24|794.56|790.92|0
1652145770000|2022-05-10 01:22:50|795.09|791.45|795.74|792.1|795.74|792.1|795.09|791.45|0
1652145780000|2022-05-10 01:23:00|795.64|792|795.09|791.45|795.64|792|795.09|791.45|0
1652145790000|2022-05-10 01:23:10|795.21|791.57|795.95|792.31|795.95|792.31|795.09|791.45|0
1652145800000|2022-05-10 01:23:20|796.6|792.96|796.82|793.18|797.25|793.61|796.6|792.96|0
1652145810000|2022-05-10 01:23:30|797.03|793.39|797.25|793.61|797.36|793.72|797.03|793.39|0
1652145820000|2022-05-10 01:23:40|796.82|793.18|796.6|792.96|796.93|793.29|796.6|792.96|0
1652145830000|2022-05-10 01:23:50|797.03|793.39|796.82|793.18|797.03|793.39|796.82|793.18|0
1652145840000|2022-05-10 01:24:00|796.6|792.96|796.82|793.18|796.82|793.18|796.6|792.96|0
1652145850000|2022-05-10 01:24:10|797.03|793.39|797.36|793.72|797.36|793.72|797.03|793.39|0
1652145860000|2022-05-10 01:24:20|797.14|793.5|797.03|793.39|797.14|793.5|796.82|793.18|0
1652145870000|2022-05-10 01:24:30|797.14|793.5|797.03|793.39|797.14|793.5|797.03|793.39|0
1652145880000|2022-05-10 01:24:40|797.14|793.5|797.36|793.72|797.36|793.72|797.14|793.5|0
1652145890000|2022-05-10 01:24:50|797.25|793.61|796.82|793.18|797.25|793.61|796.82|793.18|0
1652145900000|2022-05-10 01:25:00|796.6|792.96|796.71|793.07|796.71|793.07|796.38|792.74|0
1652145910000|2022-05-10 01:25:10|797.03|793.39|797.79|794.15|797.79|794.15|797.03|793.39|0
1652145920000|2022-05-10 01:25:20|798.11|794.47|797.89|794.25|798.22|794.58|797.89|794.25|0
1652145930000|2022-05-10 01:25:30|797.68|794.04|798.32|794.68|798.32|794.68|797.68|794.04|0
1652145940000|2022-05-10 01:25:40|798.11|794.47|797.68|794.04|798.11|794.47|797.68|794.04|0
1652145950000|2022-05-10 01:25:50|797.89|794.25|797.46|793.82|797.89|794.25|797.46|793.82|0
1652145960000|2022-05-10 01:26:00|797.25|793.61|796.17|792.53|797.36|793.72|796.17|792.53|0
1652145970000|2022-05-10 01:26:10|795.74|792.1|794.77|791.13|796.07|792.43|794.77|791.13|0
1652145980000|2022-05-10 01:26:20|794.45|790.81|794.99|791.35|794.99|791.35|794.45|790.81|0
1652145990000|2022-05-10 01:26:30|795.09|791.45|794.56|790.92|795.09|791.45|794.56|790.92|0
1652146000000|2022-05-10 01:26:40|794.45|790.81|794.13|790.49|794.45|790.81|794.02|790.38|0
1652146010000|2022-05-10 01:26:50|794.45|790.81|795.52|791.88|795.52|791.88|794.45|790.81|0
1652146020000|2022-05-10 01:27:00|795.95|792.31|795.52|791.88|795.95|792.31|795.52|791.88|0
1652146030000|2022-05-10 01:27:10|795.74|792.1|795.74|792.1|795.74|792.1|795.42|791.78|0
1652146040000|2022-05-10 01:27:20|796.17|792.53|797.25|793.61|797.25|793.61|796.17|792.53|0
1652146050000|2022-05-10 01:27:30|797.03|793.39|797.14|793.5|797.36|793.72|797.03|793.39|0
1652146060000|2022-05-10 01:27:40|797.25|793.61|796.81|793.17|797.25|793.61|796.81|793.17|0
1652146070000|2022-05-10 01:27:50|796.17|792.53|796.17|792.53|796.38|792.74|795.95|792.31|0
1652146080000|2022-05-10 01:28:00|796.28|792.64|796.6|792.96|796.6|792.96|796.28|792.64|0
1652146090000|2022-05-10 01:28:10|796.28|792.64|796.07|792.43|796.28|792.64|795.74|792.1|0
1652146100000|2022-05-10 01:28:20|796.17|792.53|796.5|792.86|796.5|792.86|796.17|792.53|0
1652146110000|2022-05-10 01:28:30|797.36|793.72|798.22|794.58|798.22|794.58|797.36|793.72|0
1652146120000|2022-05-10 01:28:40|797.46|793.82|797.68|794.04|797.68|794.04|797.36|793.72|0
1652146130000|2022-05-10 01:28:50|797.57|793.93|797.25|793.61|797.57|793.93|797.25|793.61|0
1652146140000|2022-05-10 01:29:00|796.71|793.07|796.38|792.74|796.93|793.29|796.38|792.74|0
1652146150000|2022-05-10 01:29:10|796.17|792.53|796.81|793.17|796.93|793.29|796.17|792.53|0
1652146160000|2022-05-10 01:29:20|797.36|793.72|797.25|793.61|797.57|793.93|797.25|793.61|0
1652146170000|2022-05-10 01:29:30|797.14|793.5|797.03|793.39|797.25|793.61|797.03|793.39|0
1652146180000|2022-05-10 01:29:40|796.6|792.96|796.38|792.74|796.6|792.96|796.38|792.74|0
1652146190000|2022-05-10 01:29:50|796.07|792.43|795.95|792.31|796.07|792.43|795.95|792.31|0
1652146200000|2022-05-10 01:30:00|796.17|792.53|797.03|793.39|797.14|793.5|796.17|792.53|0
1652146210000|2022-05-10 01:30:10|797.14|793.5|797.03|793.39|797.36|793.72|797.03|793.39|0
1652146220000|2022-05-10 01:30:20|796.93|793.29|797.14|793.5|797.36|793.72|796.93|793.29|0
1652146230000|2022-05-10 01:30:30|797.68|794.04|797.25|793.61|797.79|794.15|797.03|793.39|0
1652146240000|2022-05-10 01:30:40|797.03|793.39|797.46|793.82|797.68|794.04|797.03|793.39|0
1652146250000|2022-05-10 01:30:50|797.57|793.93|797.89|794.25|797.89|794.25|797.57|793.93|0
1652146260000|2022-05-10 01:31:00|797.68|794.04|797.24|793.6|797.68|794.04|797.14|793.5|0
1652146270000|2022-05-10 01:31:10|797.57|793.93|797.79|794.15|797.79|794.15|797.57|793.93|0
1652146280000|2022-05-10 01:31:20|797.89|794.25|797.57|793.93|797.89|794.25|797.57|793.93|0
1652146290000|2022-05-10 01:31:30|797.68|794.04|797.57|793.93|797.68|794.04|797.46|793.82|0
1652146300000|2022-05-10 01:31:40|797.36|793.72|797.14|793.5|797.36|793.72|797.14|793.5|0
1652146310000|2022-05-10 01:31:50|797.03|793.39|797.24|793.6|797.24|793.6|797.03|793.39|0
1652146320000|2022-05-10 01:32:00|797.14|793.5|797.57|793.93|797.57|793.93|797.14|793.5|0
1652146330000|2022-05-10 01:32:10|797.68|794.04|797.68|794.04|798.11|794.47|797.68|794.04|0
1652146340000|2022-05-10 01:32:20|797.57|793.93|797.68|794.04|797.79|794.15|797.57|793.93|0
1652146350000|2022-05-10 01:32:30|798|794.36|798.54|794.9|798.54|794.9|798|794.36|0
1652146360000|2022-05-10 01:32:40|797.89|794.25|798.54|794.9|798.54|794.9|797.89|794.25|0
1652146370000|2022-05-10 01:32:50|797.89|794.25|797.36|793.72|797.89|794.25|797.36|793.72|0
1652146380000|2022-05-10 01:33:00|797.68|794.04|797.24|793.6|797.89|794.25|797.24|793.6|0
1652146390000|2022-05-10 01:33:10|796.81|793.17|796.17|792.53|797.03|793.39|796.17|792.53|0
1652146400000|2022-05-10 01:33:20|795.52|791.88|794.66|791.02|795.52|791.88|794.66|791.02|0
1652146410000|2022-05-10 01:33:30|794.77|791.13|795.85|792.21|795.85|792.21|794.77|791.13|0
1652146420000|2022-05-10 01:33:40|795.95|792.31|795.95|792.31|795.95|792.31|795.63|791.99|0
1652146430000|2022-05-10 01:33:50|795.74|792.1|795.52|791.88|796.06|792.42|795.52|791.88|0
1652146440000|2022-05-10 01:34:00|795.31|791.67|795.95|792.31|795.95|792.31|795.31|791.67|0
1652146450000|2022-05-10 01:34:10|796.38|792.74|796.81|793.17|797.46|793.82|796.38|792.74|0
1652146460000|2022-05-10 01:34:20|796.6|792.96|795.74|792.1|796.6|792.96|795.74|792.1|0
1652146470000|2022-05-10 01:34:30|795.85|792.21|796.28|792.64|796.28|792.64|795.85|792.21|0
1652146480000|2022-05-10 01:34:40|796.49|792.85|795.95|792.31|796.49|792.85|795.95|792.31|0
1652146490000|2022-05-10 01:34:50|795.85|792.21|795.63|791.99|795.95|792.31|795.63|791.99|0
1652146500000|2022-05-10 01:35:00|795.42|791.78|795.95|792.31|795.95|792.31|795.42|791.78|0
1652146510000|2022-05-10 01:35:10|796.06|792.42|796.38|792.74|796.6|792.96|796.06|792.42|0
1652146520000|2022-05-10 01:35:20|796.28|792.64|796.17|792.53|796.28|792.64|796.17|792.53|0
1652146530000|2022-05-10 01:35:30|796.28|792.64|797.03|793.39|797.03|793.39|796.28|792.64|0
1652146540000|2022-05-10 01:35:40|797.24|793.6|797.14|793.5|797.36|793.72|797.14|793.5|0
1652146550000|2022-05-10 01:35:50|797.36|793.72|796.93|793.29|797.36|793.72|796.93|793.29|0
1652146560000|2022-05-10 01:36:00|797.03|793.39|796.81|793.17|797.03|793.39|796.6|792.96|0
1652146570000|2022-05-10 01:36:10|796.71|793.07|797.14|793.5|797.14|793.5|796.71|793.07|0
1652146580000|2022-05-10 01:36:20|797.24|793.6|797.46|793.82|797.46|793.82|797.24|793.6|0
1652146590000|2022-05-10 01:36:30|797.67|794.03|798|794.36|798|794.36|797.57|793.93|0
1652146600000|2022-05-10 01:36:40|798.11|794.47|798.11|794.47|798.54|794.9|798.11|794.47|0
1652146610000|2022-05-10 01:36:50|797.89|794.25|798.32|794.68|798.32|794.68|797.89|794.25|0
1652146620000|2022-05-10 01:37:00|798.54|794.9|798.32|794.68|798.54|794.9|798.32|794.68|0
1652146630000|2022-05-10 01:37:10|798.54|794.9|798.65|795.01|798.65|795.01|798.54|794.9|0
1652146640000|2022-05-10 01:37:20|798.97|795.33|798.97|795.33|799.4|795.76|798.97|795.33|0
1652146650000|2022-05-10 01:37:30|798.86|795.22|799.4|795.76|799.83|796.19|798.86|795.22|0
1652146660000|2022-05-10 01:37:40|798.97|795.33|798.54|794.9|799.08|795.44|798.54|794.9|0
1652146670000|2022-05-10 01:37:50|799.4|795.76|798.86|795.22|799.4|795.76|798.86|795.22|0
1652146680000|2022-05-10 01:38:00|798.75|795.11|798.32|794.68|798.75|795.11|798.32|794.68|0
1652146690000|2022-05-10 01:38:10|797.36|793.72|796.6|792.96|797.36|793.72|796.6|792.96|0
1652146700000|2022-05-10 01:38:20|796.38|792.74|796.81|793.17|796.81|793.17|796.38|792.74|0
1652146710000|2022-05-10 01:38:30|796.49|792.85|795.95|792.31|796.49|792.85|795.95|792.31|0
1652146720000|2022-05-10 01:38:40|795.52|791.88|795.42|791.78|795.52|791.88|795.42|791.78|0
1652146730000|2022-05-10 01:38:50|795.31|791.67|796.06|792.42|796.28|792.64|795.31|791.67|0
1652146740000|2022-05-10 01:39:00|795.95|792.31|797.46|793.82|797.46|793.82|795.95|792.31|0
1652146750000|2022-05-10 01:39:10|797.24|793.6|796.49|792.85|797.24|793.6|796.49|792.85|0
1652146760000|2022-05-10 01:39:20|796.17|792.53|796.71|793.07|796.71|793.07|796.17|792.53|0
1652146770000|2022-05-10 01:39:30|796.6|792.96|796.92|793.28|796.92|793.28|796.6|792.96|0
1652146780000|2022-05-10 01:39:40|797.03|793.39|797.36|793.72|797.36|793.72|797.03|793.39|0
1652146790000|2022-05-10 01:39:50|797.14|793.5|796.38|792.74|797.24|793.6|796.38|792.74|0
1652146800000|2022-05-10 01:40:00|796.49|792.85|796.49|792.85|797.03|793.39|796.49|792.85|0
1652146810000|2022-05-10 01:40:10|796.6|792.96|794.44|790.8|796.6|792.96|794.44|790.8|0
1652146820000|2022-05-10 01:40:20|794.13|790.49|792.84|789.2|794.13|790.49|792.84|789.2|0
1652146830000|2022-05-10 01:40:30|793.27|789.63|793.27|789.63|793.37|789.73|793.27|789.63|0
1652146840000|2022-05-10 01:40:40|793.7|790.06|794.01|790.37|794.23|790.59|793.7|790.06|0
1652146850000|2022-05-10 01:40:50|794.13|790.49|794.66|791.02|794.66|791.02|794.13|790.49|0
1652146860000|2022-05-10 01:41:00|794.23|790.59|794.23|790.59|794.23|790.59|794.23|790.59|0
1652146870000|2022-05-10 01:41:10|794.34|790.7|794.44|790.8|794.44|790.8|794.34|790.7|0
1652146880000|2022-05-10 01:41:20|794.77|791.13|795.09|791.45|795.09|791.45|794.77|791.13|0
1652146890000|2022-05-10 01:41:30|794.99|791.35|794.77|791.13|795.09|791.45|794.77|791.13|0
1652146900000|2022-05-10 01:41:40|795.85|792.21|795.74|792.1|796.17|792.53|795.74|792.1|0
1652146910000|2022-05-10 01:41:50|795.95|792.31|796.38|792.74|796.38|792.74|795.95|792.31|0
1652146920000|2022-05-10 01:42:00|796.49|792.85|795.95|792.31|796.49|792.85|795.95|792.31|0
1652146930000|2022-05-10 01:42:10|796.6|792.96|796.71|793.07|796.71|793.07|796.6|792.96|0
1652146940000|2022-05-10 01:42:20|797.14|793.5|796.17|792.53|797.14|793.5|796.17|792.53|0
1652146950000|2022-05-10 01:42:30|795.95|792.31|795.52|791.88|795.95|792.31|795.52|791.88|0
1652146960000|2022-05-10 01:42:40|795.3|791.66|796.06|792.42|796.06|792.42|795.3|791.66|0
1652146970000|2022-05-10 01:42:50|795.74|792.1|796.38|792.74|796.38|792.74|795.52|791.88|0
1652146980000|2022-05-10 01:43:00|796.28|792.64|795.95|792.31|796.38|792.74|795.95|792.31|0
1652146990000|2022-05-10 01:43:10|796.49|792.85|796.38|792.74|796.6|792.96|796.28|792.64|0
1652147000000|2022-05-10 01:43:20|796.49|792.85|796.06|792.42|796.49|792.85|795.74|792.1|0
1652147010000|2022-05-10 01:43:30|795.95|792.31|795.74|792.1|795.95|792.31|795.3|791.66|0
1652147020000|2022-05-10 01:43:40|795.95|792.31|796.92|793.28|796.92|793.28|795.95|792.31|0
1652147030000|2022-05-10 01:43:50|796.71|793.07|797.03|793.39|797.03|793.39|796.71|793.07|0
1652147040000|2022-05-10 01:44:00|797.14|793.5|796.49|792.85|797.14|793.5|796.49|792.85|0
1652147050000|2022-05-10 01:44:10|796.38|792.74|796.06|792.42|796.38|792.74|796.06|792.42|0
1652147060000|2022-05-10 01:44:20|795.63|791.99|796.17|792.53|796.28|792.64|795.63|791.99|0
1652147070000|2022-05-10 01:44:30|795.95|792.31|796.17|792.53|796.17|792.53|795.73|792.09|0
1652147080000|2022-05-10 01:44:40|796.6|792.96|796.81|793.17|796.81|793.17|796.6|792.96|0
1652147090000|2022-05-10 01:44:50|797.03|793.39|797.89|794.25|797.89|794.25|797.03|793.39|0
1652147100000|2022-05-10 01:45:00|797.67|794.03|798.1|794.46|798.75|795.11|797.67|794.03|0
1652147110000|2022-05-10 01:45:10|798.32|794.68|798.65|795.01|798.65|795.01|798|794.36|0
1652147120000|2022-05-10 01:45:20|798.32|794.68|798.65|795.01|798.86|795.22|798.32|794.68|0
1652147130000|2022-05-10 01:45:30|798.32|794.68|797.89|794.25|798.32|794.68|797.89|794.25|0
1652147140000|2022-05-10 01:45:40|798|794.36|798.22|794.58|798.43|794.79|798|794.36|0
1652147150000|2022-05-10 01:45:50|798.32|794.68|798.97|795.33|798.97|795.33|798.32|794.68|0
1652147160000|2022-05-10 01:46:00|798.75|795.11|798.32|794.68|798.75|795.11|798.32|794.68|0
1652147170000|2022-05-10 01:46:10|798.43|794.79|798.65|795.01|798.65|795.01|798.1|794.46|0
1652147180000|2022-05-10 01:46:20|798.53|794.89|798.1|794.46|798.53|794.89|798.1|794.46|0
1652147190000|2022-05-10 01:46:30|798.32|794.68|798.32|794.68|798.32|794.68|798.1|794.46|0
1652147200000|2022-05-10 01:46:40|798.1|794.46|797.89|794.25|798.1|794.46|797.89|794.25|0
1652147210000|2022-05-10 01:46:50|798|794.36|798.22|794.58|798.22|794.58|798|794.36|0
1652147220000|2022-05-10 01:47:00|798.1|794.46|798.1|794.46|798.32|794.68|798|794.36|0
1652147230000|2022-05-10 01:47:10|798|794.36|798.43|794.79|798.43|794.79|798|794.36|0
1652147240000|2022-05-10 01:47:20|798.75|795.11|798.97|795.33|799.29|795.65|798.75|795.11|0
1652147250000|2022-05-10 01:47:30|799.18|795.54|798.97|795.33|799.18|795.54|798.97|795.33|0
1652147260000|2022-05-10 01:47:40|798.75|795.11|798.86|795.22|798.86|795.22|798.75|795.11|0
1652147270000|2022-05-10 01:47:50|798.97|795.33|798.1|794.46|798.97|795.33|798.1|794.46|0
1652147280000|2022-05-10 01:48:00|797.67|794.03|797.03|793.39|797.67|794.03|797.03|793.39|0
1652147290000|2022-05-10 01:48:10|796.81|793.17|796.06|792.42|796.81|793.17|796.06|792.42|0
1652147300000|2022-05-10 01:48:20|796.16|792.52|796.16|792.52|796.16|792.52|795.63|791.99|0
1652147310000|2022-05-10 01:48:30|795.95|792.31|796.28|792.64|796.28|792.64|795.95|792.31|0
1652147320000|2022-05-10 01:48:40|797.03|793.39|797.14|793.5|797.14|793.5|796.92|793.28|0
1652147330000|2022-05-10 01:48:50|796.81|793.17|797.14|793.5|797.14|793.5|796.81|793.17|0
1652147340000|2022-05-10 01:49:00|797.67|794.03|798.22|794.58|798.22|794.58|797.67|794.03|0
1652147350000|2022-05-10 01:49:10|797.35|793.71|797.57|793.93|797.57|793.93|797.35|793.71|0
1652147360000|2022-05-10 01:49:20|797.78|794.14|798.21|794.57|798.21|794.57|797.78|794.14|0
1652147370000|2022-05-10 01:49:30|798.53|794.89|798|794.36|798.53|794.89|798|794.36|0
1652147380000|2022-05-10 01:49:40|797.89|794.25|798|794.36|798|794.36|797.89|794.25|0
1652147390000|2022-05-10 01:49:50|797.46|793.82|796.28|792.64|797.46|793.82|796.16|792.52|0
1652147400000|2022-05-10 01:50:00|795.85|792.21|795.63|791.99|795.85|792.21|795.63|791.99|0
1652147410000|2022-05-10 01:50:10|795.52|791.88|794.66|791.02|796.06|792.42|794.66|791.02|0
1652147420000|2022-05-10 01:50:20|794.55|790.91|794.23|790.59|794.55|790.91|794.12|790.48|0
1652147430000|2022-05-10 01:50:30|794.44|790.8|794.01|790.37|794.66|791.02|794.01|790.37|0
1652147440000|2022-05-10 01:50:40|794.12|790.48|793.58|789.94|794.23|790.59|793.58|789.94|0
1652147450000|2022-05-10 01:50:50|793.69|790.05|793.15|789.51|793.69|790.05|793.05|789.41|0
1652147460000|2022-05-10 01:51:00|792.72|789.08|792.72|789.08|792.72|789.08|792.72|789.08|0
1652147470000|2022-05-10 01:51:10|792.83|789.19|792.62|788.98|792.83|789.19|792.51|788.87|0
1652147480000|2022-05-10 01:51:20|792.4|788.76|792.83|789.19|792.83|789.19|792.4|788.76|0
1652147490000|2022-05-10 01:51:30|792.72|789.08|791.65|788.01|792.72|789.08|791.65|788.01|0
1652147500000|2022-05-10 01:51:40|791.54|787.9|791.33|787.69|791.54|787.9|791|787.36|0
1652147510000|2022-05-10 01:51:50|791.43|787.79|790.79|787.15|791.43|787.79|790.79|787.15|0
1652147520000|2022-05-10 01:52:00|791.12|787.48|791.54|787.9|791.54|787.9|791.12|787.48|0
1652147530000|2022-05-10 01:52:10|792.08|788.44|791.86|788.22|792.19|788.55|791.86|788.22|0
1652147540000|2022-05-10 01:52:20|791.43|787.79|789.5|785.86|791.43|787.79|789.5|785.86|0
1652147550000|2022-05-10 01:52:30|789.83|786.19|790.14|786.5|790.14|786.5|789.83|786.19|0
1652147560000|2022-05-10 01:52:40|789.4|785.76|789.93|786.29|789.93|786.29|789.4|785.76|0
1652147570000|2022-05-10 01:52:50|789.07|785.43|790.04|786.4|790.04|786.4|789.07|785.43|0
1652147580000|2022-05-10 01:53:00|789.72|786.08|789.18|785.54|789.72|786.08|789.18|785.54|0
1652147590000|2022-05-10 01:53:10|789.5|785.86|789.93|786.29|789.93|786.29|789.29|785.65|0
1652147600000|2022-05-10 01:53:20|790.36|786.72|789.61|785.97|790.47|786.83|789.5|785.86|0
1652147610000|2022-05-10 01:53:30|789.83|786.19|789.83|786.19|789.83|786.19|789.83|786.19|0
1652147620000|2022-05-10 01:53:40|789.72|786.08|788.43|784.79|789.72|786.08|788.43|784.79|0
1652147630000|2022-05-10 01:53:50|788.64|785|788.43|784.79|788.64|785|788.43|784.79|0
1652147640000|2022-05-10 01:54:00|788.64|785|788.86|785.22|788.86|785.22|788.64|785|0
1652147650000|2022-05-10 01:54:10|788.64|785|788.75|785.11|788.75|785.11|788.43|784.79|0
1652147660000|2022-05-10 01:54:20|788.64|785|788.21|784.57|788.64|785|788.21|784.57|0
1652147670000|2022-05-10 01:54:30|788|784.36|787.57|783.93|788|784.36|787.57|783.93|0
1652147680000|2022-05-10 01:54:40|787.04|783.4|786.5|782.86|787.04|783.4|786.5|782.86|0
1652147690000|2022-05-10 01:54:50|786.07|782.43|786.07|782.43|786.28|782.64|786.07|782.43|0
1652147700000|2022-05-10 01:55:00|785.54|781.9|785.43|781.79|785.86|782.22|785.43|781.79|0
1652147710000|2022-05-10 01:55:10|785.21|781.57|785|781.36|785.21|781.57|785|781.36|0
1652147720000|2022-05-10 01:55:20|784.9|781.26|784.04|780.4|784.9|781.26|784.04|780.4|0
1652147730000|2022-05-10 01:55:30|784.36|780.72|784.57|780.93|784.57|780.93|783.72|780.08|0
1652147740000|2022-05-10 01:55:40|784.04|780.4|784.14|780.5|784.14|780.5|783.5|779.86|0
1652147750000|2022-05-10 01:55:50|783.93|780.29|784.68|781.04|784.79|781.15|783.93|780.29|0
1652147760000|2022-05-10 01:56:00|784.9|781.26|784.47|780.83|784.9|781.26|784.47|780.83|0
1652147770000|2022-05-10 01:56:10|784.57|780.93|785.43|781.79|785.43|781.79|784.57|780.93|0
1652147780000|2022-05-10 01:56:20|785.64|782|785.43|781.79|785.86|782.22|785.43|781.79|0
1652147790000|2022-05-10 01:56:30|785.54|781.9|785.21|781.57|785.54|781.9|785.21|781.57|0
1652147800000|2022-05-10 01:56:40|785.43|781.79|786.07|782.43|786.07|782.43|785.43|781.79|0
1652147810000|2022-05-10 01:56:50|785.64|782|785.75|782.11|785.86|782.22|785.64|782|0
1652147820000|2022-05-10 01:57:00|785.86|782.22|785.21|781.57|785.86|782.22|785.21|781.57|0
1652147830000|2022-05-10 01:57:10|784.79|781.15|785.21|781.57|785.21|781.57|784.68|781.04|0
1652147840000|2022-05-10 01:57:20|784.36|780.72|783.07|779.43|784.36|780.72|783.07|779.43|0
1652147850000|2022-05-10 01:57:30|782.76|779.12|782.22|778.58|782.76|779.12|782.22|778.58|0
1652147860000|2022-05-10 01:57:40|782|778.36|782.43|778.79|782.43|778.79|782|778.36|0
1652147870000|2022-05-10 01:57:50|782.76|779.12|782.86|779.22|782.86|779.22|782.54|778.9|0
1652147880000|2022-05-10 01:58:00|782.12|778.48|782.22|778.58|782.22|778.58|781.9|778.26|0
1652147890000|2022-05-10 01:58:10|782.86|779.22|782|778.36|782.86|779.22|782|778.36|0
1652147900000|2022-05-10 01:58:20|781.9|778.26|781.58|777.94|781.9|778.26|781.58|777.94|0
1652147910000|2022-05-10 01:58:30|781.36|777.72|781.36|777.72|781.36|777.72|781.36|777.72|0
1652147920000|2022-05-10 01:58:40|781.58|777.94|781.26|777.62|781.58|777.94|781.26|777.62|0
1652147930000|2022-05-10 01:58:50|781.36|777.72|781.58|777.94|781.58|777.94|781.36|777.72|0
1652147940000|2022-05-10 01:59:00|781.36|777.72|781.58|777.94|781.58|777.94|781.15|777.51|0
1652147950000|2022-05-10 01:59:10|781.79|778.15|782.54|778.9|782.54|778.9|781.79|778.15|0
1652147960000|2022-05-10 01:59:20|782.43|778.79|782.65|779.01|782.86|779.22|782.43|778.79|0
1652147970000|2022-05-10 01:59:30|783.07|779.43|782.86|779.22|783.07|779.43|782.86|779.22|0
1652147980000|2022-05-10 01:59:40|783.07|779.43|783.83|780.19|783.83|780.19|783.07|779.43|0
1652148000000|2022-05-10 02:00:00|783.29|779.65|782.76|779.12|783.29|779.65|782.65|779.01|0
1652148010000|2022-05-10 02:00:10|782.65|779.01|783.93|780.29|783.93|780.29|782.65|779.01|0
1652148020000|2022-05-10 02:00:20|783.83|780.19|784.14|780.5|784.14|780.5|783.83|780.19|0
1652148030000|2022-05-10 02:00:30|784.36|780.72|783.93|780.29|784.36|780.72|783.93|780.29|0
1652148040000|2022-05-10 02:00:40|783.29|779.65|783.29|779.65|783.29|779.65|783.18|779.54|0
1652148050000|2022-05-10 02:00:50|783.5|779.86|783.29|779.65|783.61|779.97|783.29|779.65|0
1652148060000|2022-05-10 02:01:00|783.93|780.29|784.04|780.4|784.14|780.5|783.93|780.29|0
1652148070000|2022-05-10 02:01:10|783.93|780.29|783.4|779.76|783.93|780.29|783.4|779.76|0
1652148080000|2022-05-10 02:01:20|783.29|779.65|783.61|779.97|783.61|779.97|783.07|779.43|0
1652148090000|2022-05-10 02:01:30|783.93|780.29|784.36|780.72|784.36|780.72|783.93|780.29|0
1652148100000|2022-05-10 02:01:40|784.47|780.83|784.57|780.93|784.57|780.93|784.47|780.83|0
1652148110000|2022-05-10 02:01:50|784.68|781.04|784.68|781.04|784.68|781.04|784.57|780.93|0
1652148120000|2022-05-10 02:02:00|784.57|780.93|783.29|779.65|784.57|780.93|783.29|779.65|0
1652148130000|2022-05-10 02:02:10|783.07|779.43|782.86|779.22|783.18|779.54|782.86|779.22|0
1652148140000|2022-05-10 02:02:20|782.64|779|782.22|778.58|782.64|779|782.22|778.58|0
1652148150000|2022-05-10 02:02:30|782|778.36|781.58|777.94|782|778.36|781.58|777.94|0
1652148160000|2022-05-10 02:02:40|781.47|777.83|781.9|778.26|782.11|778.47|781.47|777.83|0
1652148170000|2022-05-10 02:02:50|782|778.36|782.64|779|782.86|779.22|782|778.36|0
1652148180000|2022-05-10 02:03:00|782.43|778.79|781.9|778.26|782.43|778.79|781.9|778.26|0
1652148190000|2022-05-10 02:03:10|781.36|777.72|781.36|777.72|781.58|777.94|781.36|777.72|0
1652148200000|2022-05-10 02:03:20|781.47|777.83|781.58|777.94|781.69|778.05|781.47|777.83|0
1652148210000|2022-05-10 02:03:30|781.36|777.72|782.64|779|782.64|779|781.36|777.72|0
1652148220000|2022-05-10 02:03:40|782.43|778.79|782.64|779|782.64|779|782.43|778.79|0
1652148230000|2022-05-10 02:03:50|782.33|778.69|782.43|778.79|782.43|778.79|782.11|778.47|0
1652148240000|2022-05-10 02:04:00|782.97|779.33|783.61|779.97|783.71|780.07|782.97|779.33|0
1652148250000|2022-05-10 02:04:10|783.29|779.65|783.07|779.43|783.29|779.65|783.07|779.43|0
1652148260000|2022-05-10 02:04:20|783.18|779.54|783.07|779.43|783.4|779.76|783.07|779.43|0
1652148270000|2022-05-10 02:04:30|783.29|779.65|783.07|779.43|783.29|779.65|783.07|779.43|0
1652148280000|2022-05-10 02:04:40|783.18|779.54|783.07|779.43|783.18|779.54|783.07|779.43|0
1652148290000|2022-05-10 02:04:50|782.86|779.22|782.86|779.22|782.97|779.33|782.86|779.22|0
1652148300000|2022-05-10 02:05:00|782.26|778.62|782.58|778.94|782.58|778.94|781.72|778.08|0
1652148310000|2022-05-10 02:05:10|782.48|778.84|782.69|779.05|782.69|779.05|782.48|778.84|0
1652148320000|2022-05-10 02:05:20|783.44|779.8|783.01|779.37|783.65|780.01|783.01|779.37|0
1652148330000|2022-05-10 02:05:30|783.12|779.48|783.22|779.58|783.33|779.69|783.01|779.37|0
1652148340000|2022-05-10 02:05:40|783.01|779.37|783.44|779.8|783.76|780.12|783.01|779.37|0
1652148350000|2022-05-10 02:05:50|783.22|779.58|784.08|780.44|784.51|780.87|783.22|779.58|0
1652148360000|2022-05-10 02:06:00|784.51|780.87|784.51|780.87|784.62|780.98|784.51|780.87|0
1652148370000|2022-05-10 02:06:10|784.62|780.98|785.26|781.62|785.37|781.73|784.62|780.98|0
1652148380000|2022-05-10 02:06:20|784.72|781.08|784.08|780.44|784.72|781.08|784.08|780.44|0
1652148390000|2022-05-10 02:06:30|784.29|780.65|783.98|780.34|784.29|780.65|783.98|780.34|0
1652148400000|2022-05-10 02:06:40|783.76|780.12|783.22|779.58|783.76|780.12|783.22|779.58|0
1652148410000|2022-05-10 02:06:50|783.33|779.69|783.44|779.8|783.44|779.8|783.33|779.69|0
1652148420000|2022-05-10 02:07:00|783.22|779.58|783.65|780.01|783.65|780.01|783.22|779.58|0
1652148430000|2022-05-10 02:07:10|783.98|780.34|784.08|780.44|784.08|780.44|783.98|780.34|0
1652148440000|2022-05-10 02:07:20|784.29|780.65|783.86|780.22|784.29|780.65|783.86|780.22|0
1652148450000|2022-05-10 02:07:30|783.98|780.34|783.44|779.8|783.98|780.34|783.12|779.48|0
1652148460000|2022-05-10 02:07:40|783.65|780.01|784.19|780.55|784.19|780.55|783.65|780.01|0
1652148470000|2022-05-10 02:07:50|784.29|780.65|784.72|781.08|784.94|781.3|784.29|780.65|0
1652148480000|2022-05-10 02:08:00|784.51|780.87|784.08|780.44|784.51|780.87|784.08|780.44|0
1652148490000|2022-05-10 02:08:10|784.19|780.55|784.08|780.44|784.72|781.08|784.08|780.44|0
1652148500000|2022-05-10 02:08:20|784.19|780.55|783.76|780.12|784.19|780.55|783.65|780.01|0
1652148510000|2022-05-10 02:08:30|783.65|780.01|783.98|780.34|783.98|780.34|783.65|780.01|0
1652148520000|2022-05-10 02:08:40|783.86|780.22|783.86|780.22|783.86|780.22|783.86|780.22|0
1652148530000|2022-05-10 02:08:50|783.98|780.34|783.65|780.01|783.98|780.34|783.65|780.01|0
1652148540000|2022-05-10 02:09:00|783.55|779.91|783.22|779.58|783.55|779.91|783.22|779.58|0
1652148550000|2022-05-10 02:09:10|782.9|779.26|782.58|778.94|782.9|779.26|782.58|778.94|0
1652148560000|2022-05-10 02:09:20|782.79|779.15|782.26|778.62|782.79|779.15|782.26|778.62|0
1652148570000|2022-05-10 02:09:30|782.36|778.72|781.83|778.19|782.36|778.72|781.08|777.44|0
1652148580000|2022-05-10 02:09:40|781.94|778.3|781.72|778.08|781.94|778.3|781.72|778.08|0
1652148590000|2022-05-10 02:09:50|781.19|777.55|780.22|776.58|781.19|777.55|780.22|776.58|0
1652148600000|2022-05-10 02:10:00|779.58|775.94|778.94|775.3|779.58|775.94|778.94|775.3|0
1652148610000|2022-05-10 02:10:10|778.51|774.87|777.87|774.23|778.51|774.87|777.23|773.59|0
1652148620000|2022-05-10 02:10:20|778.08|774.44|777.77|774.13|778.08|774.44|777.66|774.02|0
1652148630000|2022-05-10 02:10:30|778.51|774.87|778.51|774.87|778.51|774.87|778.51|774.87|0
1652148640000|2022-05-10 02:10:40|778.3|774.66|778.3|774.66|778.3|774.66|778.3|774.66|0
1652148650000|2022-05-10 02:10:50|778.73|775.09|778.94|775.3|778.94|775.3|778.41|774.77|0
1652148660000|2022-05-10 02:11:00|778.73|775.09|777.23|773.59|778.73|775.09|777.23|773.59|0
1652148670000|2022-05-10 02:11:10|777.44|773.8|777.66|774.02|777.66|774.02|777.34|773.7|0
1652148680000|2022-05-10 02:11:20|778.2|774.56|778.3|774.66|778.3|774.66|778.2|774.56|0
1652148690000|2022-05-10 02:11:30|778.08|774.44|778.3|774.66|778.3|774.66|778.08|774.44|0
1652148700000|2022-05-10 02:11:40|778.41|774.77|778.08|774.44|778.73|775.09|778.08|774.44|0
1652148710000|2022-05-10 02:11:50|778.51|774.87|778.51|774.87|778.73|775.09|778.51|774.87|0
1652148720000|2022-05-10 02:12:00|778.08|774.44|777.98|774.34|778.2|774.56|777.98|774.34|0
1652148730000|2022-05-10 02:12:10|777.66|774.02|777.55|773.91|778.2|774.56|777.55|773.91|0
1652148740000|2022-05-10 02:12:20|777.66|774.02|777.55|773.91|777.66|774.02|777.55|773.91|0
1652148750000|2022-05-10 02:12:30|777.98|774.34|777.98|774.34|777.98|774.34|777.87|774.23|0
1652148760000|2022-05-10 02:12:40|777.87|774.23|777.66|774.02|777.87|774.23|777.66|774.02|0
1652148770000|2022-05-10 02:12:50|777.87|774.23|777.77|774.13|777.98|774.34|777.66|774.02|0
1652148780000|2022-05-10 02:13:00|777.23|773.59|777.55|773.91|777.55|773.91|777.13|773.49|0
1652148790000|2022-05-10 02:13:10|778.3|774.66|777.87|774.23|778.3|774.66|777.55|773.91|0
1652148800000|2022-05-10 02:13:20|778.08|774.44|778.08|774.44|778.08|774.44|778.08|774.44|0
1652148810000|2022-05-10 02:13:30|778.3|774.66|778.41|774.77|778.41|774.77|778.3|774.66|0
1652148820000|2022-05-10 02:13:40|778.3|774.66|779.15|775.51|779.15|775.51|778.3|774.66|0
1652148830000|2022-05-10 02:13:50|778.73|775.09|778.73|775.09|778.73|775.09|778.51|774.87|0
1652148840000|2022-05-10 02:14:00|778.62|774.98|779.79|776.15|779.79|776.15|778.62|774.98|0
1652148850000|2022-05-10 02:14:10|779.69|776.05|779.58|775.94|779.69|776.05|779.37|775.73|0
1652148860000|2022-05-10 02:14:20|779.69|776.05|779.58|775.94|779.69|776.05|779.58|775.94|0
1652148870000|2022-05-10 02:14:30|779.15|775.51|779.05|775.41|779.15|775.51|779.05|775.41|0
1652148880000|2022-05-10 02:14:40|778.94|775.3|777.87|774.23|778.94|775.3|777.87|774.23|0
1652148890000|2022-05-10 02:14:50|777.77|774.13|777.66|774.02|778.3|774.66|777.66|774.02|0
1652148900000|2022-05-10 02:15:00|777.44|773.8|777.87|774.23|777.87|774.23|777.34|773.7|0
1652148910000|2022-05-10 02:15:10|778.62|774.98|778.41|774.77|778.62|774.98|778.41|774.77|0
1652148920000|2022-05-10 02:15:20|778.72|775.08|779.58|775.94|779.58|775.94|778.72|775.08|0
1652148930000|2022-05-10 02:15:30|779.48|775.84|780.22|776.58|780.55|776.91|779.48|775.84|0
1652148940000|2022-05-10 02:15:40|780.01|776.37|780.12|776.48|780.22|776.58|780.01|776.37|0
1652148950000|2022-05-10 02:15:50|780.22|776.58|780.22|776.58|780.33|776.69|780.22|776.58|0
1652148960000|2022-05-10 02:16:00|779.91|776.27|779.79|776.15|780.01|776.37|779.79|776.15|0
1652148970000|2022-05-10 02:16:10|779.69|776.05|779.79|776.15|779.91|776.27|779.69|776.05|0
1652148980000|2022-05-10 02:16:20|779.91|776.27|779.37|775.73|779.91|776.27|779.37|775.73|0
1652148990000|2022-05-10 02:16:30|778.84|775.2|779.37|775.73|779.37|775.73|778.84|775.2|0
1652149000000|2022-05-10 02:16:40|779.91|776.27|780.22|776.58|780.44|776.8|779.91|776.27|0
1652149010000|2022-05-10 02:16:50|780.44|776.8|780.44|776.8|780.55|776.91|780.44|776.8|0
1652149020000|2022-05-10 02:17:00|780.65|777.01|780.55|776.91|780.65|777.01|780.55|776.91|0
1652149030000|2022-05-10 02:17:10|780.65|777.01|780.33|776.69|780.65|777.01|780.33|776.69|0
1652149040000|2022-05-10 02:17:20|780.22|776.58|780.33|776.69|780.33|776.69|780.22|776.58|0
1652149050000|2022-05-10 02:17:30|780.44|776.8|780.33|776.69|780.44|776.8|780.22|776.58|0
1652149060000|2022-05-10 02:17:40|780.22|776.58|779.58|775.94|780.22|776.58|779.58|775.94|0
1652149070000|2022-05-10 02:17:50|779.79|776.15|780.12|776.48|780.12|776.48|779.58|775.94|0
1652149080000|2022-05-10 02:18:00|779.15|775.51|779.26|775.62|779.26|775.62|778.94|775.3|0
1652149090000|2022-05-10 02:18:10|779.15|775.51|779.05|775.41|779.15|775.51|779.05|775.41|0
1652149100000|2022-05-10 02:18:20|779.15|775.51|779.26|775.62|779.37|775.73|779.15|775.51|0
1652149110000|2022-05-10 02:18:30|779.37|775.73|779.15|775.51|779.37|775.73|779.15|775.51|0
1652149120000|2022-05-10 02:18:40|778.51|774.87|778.51|774.87|778.62|774.98|778.51|774.87|0
1652149130000|2022-05-10 02:18:50|778.62|774.98|778.94|775.3|778.94|775.3|778.62|774.98|0
1652149140000|2022-05-10 02:19:00|778.62|774.98|778.62|774.98|778.72|775.08|778.62|774.98|0
1652149150000|2022-05-10 02:19:10|778.72|775.08|778.19|774.55|778.72|775.08|777.87|774.23|0
1652149160000|2022-05-10 02:19:20|778.08|774.44|777.87|774.23|778.08|774.44|777.87|774.23|0
1652149170000|2022-05-10 02:19:30|777.77|774.13|777.87|774.23|777.87|774.23|777.77|774.13|0
1652149180000|2022-05-10 02:19:40|778.08|774.44|778.3|774.66|778.3|774.66|778.08|774.44|0
1652149190000|2022-05-10 02:19:50|778.19|774.55|778.08|774.44|778.3|774.66|778.08|774.44|0
1652149200000|2022-05-10 02:20:00|777.77|774.13|778.51|774.87|778.62|774.98|777.77|774.13|0
1652149210000|2022-05-10 02:20:10|778.41|774.77|777.98|774.34|778.41|774.77|777.98|774.34|0
1652149220000|2022-05-10 02:20:20|778.08|774.44|777.77|774.13|778.08|774.44|777.77|774.13|0
1652149230000|2022-05-10 02:20:30|777.66|774.02|777.01|773.37|777.66|774.02|777.01|773.37|0
1652149240000|2022-05-10 02:20:40|777.23|773.59|777.23|773.59|777.23|773.59|777.01|773.37|0
1652149250000|2022-05-10 02:20:50|777.44|773.8|777.44|773.8|777.44|773.8|777.34|773.7|0
1652149260000|2022-05-10 02:21:00|777.23|773.59|777.01|773.37|777.23|773.59|777.01|773.37|0
1652149270000|2022-05-10 02:21:10|777.13|773.49|777.13|773.49|777.23|773.59|777.01|773.37|0
1652149280000|2022-05-10 02:21:20|777.44|773.8|778.08|774.44|778.08|774.44|777.44|773.8|0
1652149290000|2022-05-10 02:21:30|777.44|773.8|777.65|774.01|777.65|774.01|777.23|773.59|0
1652149300000|2022-05-10 02:21:40|777.44|773.8|777.44|773.8|777.44|773.8|777.44|773.8|0
1652149310000|2022-05-10 02:21:50|777.77|774.13|777.23|773.59|777.77|774.13|777.23|773.59|0
1652149320000|2022-05-10 02:22:00|776.8|773.16|776.91|773.27|776.91|773.27|776.8|773.16|0
1652149330000|2022-05-10 02:22:10|776.8|773.16|777.01|773.37|777.01|773.37|776.8|773.16|0
1652149340000|2022-05-10 02:22:20|776.91|773.27|777.23|773.59|777.23|773.59|776.91|773.27|0
1652149350000|2022-05-10 02:22:30|777.44|773.8|777.65|774.01|777.65|774.01|777.44|773.8|0
1652149360000|2022-05-10 02:22:40|777.44|773.8|777.34|773.7|777.65|774.01|777.34|773.7|0
1652149370000|2022-05-10 02:22:50|777.12|773.48|777.34|773.7|777.34|773.7|777.12|773.48|0
1652149380000|2022-05-10 02:23:00|777.23|773.59|777.23|773.59|777.34|773.7|777.23|773.59|0
1652149390000|2022-05-10 02:23:10|777.34|773.7|777.23|773.59|777.34|773.7|777.23|773.59|0
1652149400000|2022-05-10 02:23:20|777.34|773.7|777.65|774.01|777.65|774.01|777.34|773.7|0
1652149410000|2022-05-10 02:23:30|777.77|774.13|777.77|774.13|778.08|774.44|777.77|774.13|0
1652149420000|2022-05-10 02:23:40|777.65|774.01|778.08|774.44|778.3|774.66|777.65|774.01|0
1652149430000|2022-05-10 02:23:50|778.3|774.66|778.3|774.66|778.3|774.66|778.08|774.44|0
1652149440000|2022-05-10 02:24:00|778.19|774.55|778.51|774.87|778.51|774.87|778.19|774.55|0
1652149450000|2022-05-10 02:24:10|778.72|775.08|778.72|775.08|778.72|775.08|778.62|774.98|0
1652149460000|2022-05-10 02:24:20|778.08|774.44|778.08|774.44|778.08|774.44|777.87|774.23|0
1652149470000|2022-05-10 02:24:30|777.65|774.01|777.65|774.01|777.87|774.23|777.65|774.01|0
1652149480000|2022-05-10 02:24:40|777.98|774.34|778.3|774.66|778.3|774.66|777.98|774.34|0
1652149490000|2022-05-10 02:24:50|778.19|774.55|778.51|774.87|778.94|775.3|778.19|774.55|0
1652149500000|2022-05-10 02:25:00|778.3|774.66|777.98|774.34|778.51|774.87|777.98|774.34|0
1652149510000|2022-05-10 02:25:10|778.3|774.66|777.98|774.34|778.3|774.66|777.98|774.34|0
1652149520000|2022-05-10 02:25:20|778.3|774.66|778.41|774.77|778.41|774.77|777.98|774.34|0
1652149530000|2022-05-10 02:25:30|778.3|774.66|777.77|774.13|778.3|774.66|777.77|774.13|0
1652149540000|2022-05-10 02:25:40|777.65|774.01|777.12|773.48|777.65|774.01|777.12|773.48|0
1652149550000|2022-05-10 02:25:50|777.01|773.37|777.12|773.48|777.23|773.59|777.01|773.37|0
1652149560000|2022-05-10 02:26:00|777.23|773.59|777.44|773.8|777.44|773.8|777.01|773.37|0
1652149570000|2022-05-10 02:26:10|777.23|773.59|777.34|773.7|777.55|773.91|777.23|773.59|0
1652149580000|2022-05-10 02:26:20|777.44|773.8|777.44|773.8|777.44|773.8|777.34|773.7|0
1652149590000|2022-05-10 02:26:30|777.55|773.91|777.34|773.7|777.55|773.91|777.34|773.7|0
1652149600000|2022-05-10 02:26:40|777.44|773.8|777.34|773.7|777.55|773.91|777.34|773.7|0
1652149610000|2022-05-10 02:26:50|777.23|773.59|776.8|773.16|777.23|773.59|776.8|773.16|0
1652149620000|2022-05-10 02:27:00|776.91|773.27|777.01|773.37|777.12|773.48|776.91|773.27|0
1652149630000|2022-05-10 02:27:10|776.8|773.16|776.8|773.16|776.8|773.16|776.8|773.16|0
1652149640000|2022-05-10 02:27:20|777.01|773.37|776.8|773.16|777.01|773.37|776.8|773.16|0
1652149660000|2022-05-10 02:27:40|776.91|773.27|776.91|773.27|776.91|773.27|776.91|773.27|0
1652149670000|2022-05-10 02:27:50|776.8|773.16|776.8|773.16|776.8|773.16|776.8|773.16|0
1652149680000|2022-05-10 02:28:00|774.24|770.6|774.24|770.6|774.35|770.71|774.24|770.6|0
1652149690000|2022-05-10 02:28:10|773.6|769.96|773.38|769.74|773.6|769.96|773.38|769.74|0
1652149700000|2022-05-10 02:28:20|773.17|769.53|772.74|769.1|773.17|769.53|772.74|769.1|0
1652149710000|2022-05-10 02:28:30|773.17|769.53|772.43|768.79|773.17|769.53|772.11|768.47|0
1652149720000|2022-05-10 02:28:40|772.32|768.68|772.11|768.47|772.32|768.68|772.11|768.47|0
1652149730000|2022-05-10 02:28:50|771.89|768.25|771.68|768.04|771.89|768.25|771.68|768.04|0
1652149740000|2022-05-10 02:29:00|771.79|768.15|772.32|768.68|772.32|768.68|771.79|768.15|0
1652149750000|2022-05-10 02:29:10|772.11|768.47|772.96|769.32|772.96|769.32|772.11|768.47|0
1652149760000|2022-05-10 02:29:20|772.74|769.1|773.17|769.53|773.38|769.74|772.74|769.1|0
1652149770000|2022-05-10 02:29:30|772.96|769.32|772.11|768.47|772.96|769.32|772.11|768.47|0
1652149780000|2022-05-10 02:29:40|771.68|768.04|771.25|767.61|771.68|768.04|771.25|767.61|0
1652149790000|2022-05-10 02:29:50|771.04|767.4|771.25|767.61|771.25|767.61|771.04|767.4|0
1652149800000|2022-05-10 02:30:00|771.68|768.04|770.83|767.19|771.79|768.15|770.83|767.19|0
1652149810000|2022-05-10 02:30:10|772.11|768.47|771.89|768.25|772.11|768.47|771.89|768.25|0
1652149820000|2022-05-10 02:30:20|772.11|768.47|772.74|769.1|772.74|769.1|772.11|768.47|0
1652149830000|2022-05-10 02:30:30|772.96|769.32|772.96|769.32|772.96|769.32|772.74|769.1|0
1652149840000|2022-05-10 02:30:40|772.74|769.1|772.64|769|772.74|769.1|772.64|769|0
1652149850000|2022-05-10 02:30:50|772.53|768.89|772.53|768.89|772.53|768.89|772.43|768.79|0
1652149860000|2022-05-10 02:31:00|772.32|768.68|772.32|768.68|772.32|768.68|772.1|768.46|0
1652149870000|2022-05-10 02:31:10|772.1|768.46|772.53|768.89|772.64|769|772.1|768.46|0
1652149880000|2022-05-10 02:31:20|772.74|769.1|772.53|768.89|772.74|769.1|772.53|768.89|0
1652149890000|2022-05-10 02:31:30|772.64|769|772.85|769.21|772.85|769.21|772.32|768.68|0
1652149900000|2022-05-10 02:31:40|772.32|768.68|772.53|768.89|772.53|768.89|772.32|768.68|0
1652149910000|2022-05-10 02:31:50|772.74|769.1|772.74|769.1|772.74|769.1|772.74|769.1|0
1652149920000|2022-05-10 02:32:00|772.53|768.89|772.96|769.32|772.96|769.32|772.53|768.89|0
1652149930000|2022-05-10 02:32:10|772.24|768.6|771.81|768.17|772.35|768.71|771.81|768.17|0
1652149940000|2022-05-10 02:32:20|772.03|768.39|772.03|768.39|772.14|768.5|772.03|768.39|0
1652149950000|2022-05-10 02:32:30|772.14|768.5|772.88|769.24|772.88|769.24|772.14|768.5|0
1652149960000|2022-05-10 02:32:40|772.67|769.03|772.24|768.6|772.78|769.14|772.24|768.6|0
1652149970000|2022-05-10 02:32:50|772.45|768.81|772.24|768.6|772.45|768.81|772.24|768.6|0
1652149980000|2022-05-10 02:33:00|772.45|768.81|772.24|768.6|772.67|769.03|772.24|768.6|0
1652149990000|2022-05-10 02:33:10|772.35|768.71|772.78|769.14|772.78|769.14|772.35|768.71|0
1652150000000|2022-05-10 02:33:20|772.67|769.03|772.24|768.6|772.67|769.03|772.24|768.6|0
1652150010000|2022-05-10 02:33:30|772.67|769.03|772.45|768.81|772.67|769.03|772.45|768.81|0
1652150020000|2022-05-10 02:33:40|772.56|768.92|772.35|768.71|772.67|769.03|772.35|768.71|0
1652150030000|2022-05-10 02:33:50|772.24|768.6|772.24|768.6|772.45|768.81|772.14|768.5|0
1652150040000|2022-05-10 02:34:00|772.45|768.81|772.88|769.24|772.88|769.24|772.45|768.81|0
1652150060000|2022-05-10 02:34:20|773.09|769.45|773.2|769.56|773.2|769.56|772.88|769.24|0
1652150070000|2022-05-10 02:34:30|773.52|769.88|773.2|769.56|773.52|769.88|773.2|769.56|0
1652150080000|2022-05-10 02:34:40|773.31|769.67|773.31|769.67|773.42|769.78|773.31|769.67|0
1652150090000|2022-05-10 02:34:50|773.95|770.31|773.73|770.09|774.16|770.52|773.73|770.09|0
1652150100000|2022-05-10 02:35:00|773.63|769.99|773.31|769.67|773.63|769.99|773.31|769.67|0
1652150110000|2022-05-10 02:35:10|773.2|769.56|773.09|769.45|773.31|769.67|773.09|769.45|0
1652150120000|2022-05-10 02:35:20|772.88|769.24|773.52|769.88|773.52|769.88|772.88|769.24|0
1652150130000|2022-05-10 02:35:30|773.63|769.99|773.63|769.99|773.63|769.99|773.63|769.99|0
1652150140000|2022-05-10 02:35:40|773.52|769.88|773.85|770.21|773.85|770.21|773.52|769.88|0
1652150150000|2022-05-10 02:35:50|773.73|770.09|774.16|770.52|774.16|770.52|773.73|770.09|0
1652150160000|2022-05-10 02:36:00|773.95|770.31|773.84|770.2|774.16|770.52|773.73|770.09|0
1652150170000|2022-05-10 02:36:10|773.95|770.31|773.73|770.09|774.06|770.42|773.73|770.09|0
1652150180000|2022-05-10 02:36:20|773.63|769.99|773.63|769.99|773.73|770.09|773.52|769.88|0
1652150190000|2022-05-10 02:36:30|773.52|769.88|773.63|769.99|773.73|770.09|773.52|769.88|0
1652150200000|2022-05-10 02:36:40|773.52|769.88|773.95|770.31|773.95|770.31|773.52|769.88|0
1652150210000|2022-05-10 02:36:50|773.52|769.88|773.2|769.56|773.52|769.88|773.2|769.56|0
1652150220000|2022-05-10 02:37:00|773.42|769.78|773.31|769.67|773.42|769.78|773.31|769.67|0
1652150230000|2022-05-10 02:37:10|773.52|769.88|773.73|770.09|773.73|770.09|773.52|769.88|0
1652150240000|2022-05-10 02:37:20|773.95|770.31|774.16|770.52|774.16|770.52|773.95|770.31|0
1652150250000|2022-05-10 02:37:30|774.37|770.73|774.16|770.52|774.37|770.73|774.16|770.52|0
1652150260000|2022-05-10 02:37:40|773.95|770.31|773.52|769.88|773.95|770.31|773.52|769.88|0
1652150270000|2022-05-10 02:37:50|773.31|769.67|773.42|769.78|773.42|769.78|773.31|769.67|0
1652150280000|2022-05-10 02:38:00|773.31|769.67|773.52|769.88|773.52|769.88|773.31|769.67|0
1652150290000|2022-05-10 02:38:10|773.31|769.67|772.88|769.24|773.31|769.67|772.88|769.24|0
1652150300000|2022-05-10 02:38:20|772.67|769.03|772.99|769.35|772.99|769.35|772.67|769.03|0
1652150310000|2022-05-10 02:38:30|773.09|769.45|773.09|769.45|773.09|769.45|773.09|769.45|0
1652150320000|2022-05-10 02:38:40|772.99|769.35|772.88|769.24|772.99|769.35|772.88|769.24|0
1652150330000|2022-05-10 02:38:50|772.67|769.03|772.67|769.03|772.67|769.03|772.67|769.03|0
1652150340000|2022-05-10 02:39:00|772.35|768.71|772.67|769.03|772.67|769.03|772.35|768.71|0
1652150350000|2022-05-10 02:39:10|772.56|768.92|771.81|768.17|772.56|768.92|771.81|768.17|0
1652150360000|2022-05-10 02:39:20|772.24|768.6|772.02|768.38|772.24|768.6|772.02|768.38|0
1652150370000|2022-05-10 02:39:30|771.81|768.17|770.96|767.32|771.81|768.17|770.96|767.32|0
1652150380000|2022-05-10 02:39:40|770.74|767.1|770.74|767.1|770.74|767.1|770.53|766.89|0
1652150390000|2022-05-10 02:39:50|770.53|766.89|770.1|766.46|770.53|766.89|770.1|766.46|0
1652150400000|2022-05-10 02:40:00|770|766.36|770.1|766.46|770.1|766.46|770|766.36|0
1652150410000|2022-05-10 02:40:10|770.32|766.68|770.1|766.46|770.32|766.68|770.1|766.46|0
1652150420000|2022-05-10 02:40:20|770.32|766.68|771.28|767.64|771.38|767.74|770.32|766.68|0
1652150430000|2022-05-10 02:40:30|771.38|767.74|772.02|768.38|772.02|768.38|771.38|767.74|0
1652150440000|2022-05-10 02:40:40|771.81|768.17|771.71|768.07|771.81|768.17|771.71|768.07|0
1652150450000|2022-05-10 02:40:50|771.6|767.96|771.81|768.17|771.81|768.17|771.6|767.96|0
1652150460000|2022-05-10 02:41:00|771.92|768.28|772.35|768.71|772.35|768.71|771.81|768.17|0
1652150470000|2022-05-10 02:41:10|772.24|768.6|772.13|768.49|772.24|768.6|772.02|768.38|0
1652150480000|2022-05-10 02:41:20|772.02|768.38|772.02|768.38|772.13|768.49|772.02|768.38|0
1652150490000|2022-05-10 02:41:30|772.66|769.02|772.99|769.35|773.09|769.45|772.66|769.02|0
1652150500000|2022-05-10 02:41:40|773.09|769.45|773.31|769.67|773.31|769.67|773.09|769.45|0
1652150510000|2022-05-10 02:41:50|773.2|769.56|773.09|769.45|773.2|769.56|773.09|769.45|0
1652150520000|2022-05-10 02:42:00|773.2|769.56|773.09|769.45|773.2|769.56|773.09|769.45|0
1652150530000|2022-05-10 02:42:10|773.31|769.67|773.31|769.67|773.31|769.67|773.31|769.67|0
1652150540000|2022-05-10 02:42:20|773.09|769.45|773.09|769.45|773.09|769.45|773.09|769.45|0
1652150550000|2022-05-10 02:42:30|773.31|769.67|773.2|769.56|773.31|769.67|773.2|769.56|0
1652150560000|2022-05-10 02:42:40|773.09|769.45|773.09|769.45|773.09|769.45|773.09|769.45|0
1652150570000|2022-05-10 02:42:50|773.2|769.56|773.31|769.67|773.31|769.67|773.2|769.56|0
1652150580000|2022-05-10 02:43:00|773.2|769.56|773.31|769.67|773.31|769.67|773.09|769.45|0
1652150590000|2022-05-10 02:43:10|773.3|769.66|773.3|769.66|773.3|769.66|773.3|769.66|0
1652150600000|2022-05-10 02:43:20|773.95|770.31|773.73|770.09|773.95|770.31|773.73|770.09|0
1652150610000|2022-05-10 02:43:30|773.52|769.88|773.09|769.45|773.63|769.99|773.09|769.45|0
1652150620000|2022-05-10 02:43:40|773.3|769.66|773.3|769.66|773.3|769.66|773.09|769.45|0
1652150630000|2022-05-10 02:43:50|773.42|769.78|773.52|769.88|773.63|769.99|773.42|769.78|0
1652150640000|2022-05-10 02:44:00|773.42|769.78|773.52|769.88|773.52|769.88|773.42|769.78|0
1652150650000|2022-05-10 02:44:10|773.3|769.66|773.3|769.66|773.52|769.88|773.3|769.66|0
1652150660000|2022-05-10 02:44:20|773.2|769.56|773.42|769.78|773.52|769.88|773.2|769.56|0
1652150670000|2022-05-10 02:44:30|773.52|769.88|773.73|770.09|773.73|770.09|773.52|769.88|0
1652150680000|2022-05-10 02:44:40|773.52|769.88|773.52|769.88|773.52|769.88|773.42|769.78|0
1652150690000|2022-05-10 02:44:50|773.3|769.66|773.09|769.45|773.52|769.88|773.09|769.45|0
1652150700000|2022-05-10 02:45:00|773.3|769.66|773.3|769.66|773.3|769.66|773.2|769.56|0
1652150710000|2022-05-10 02:45:10|773.73|770.09|773.95|770.31|773.95|770.31|773.73|770.09|0
1652150720000|2022-05-10 02:45:20|773.84|770.2|773.73|770.09|773.95|770.31|773.73|770.09|0
1652150730000|2022-05-10 02:45:30|773.52|769.88|773.95|770.31|773.95|770.31|773.52|769.88|0
1652150740000|2022-05-10 02:45:40|773.73|770.09|773.52|769.88|773.73|770.09|773.52|769.88|0
1652150750000|2022-05-10 02:45:50|773.63|769.99|773.09|769.45|773.63|769.99|773.09|769.45|0
1652150760000|2022-05-10 02:46:00|772.88|769.24|772.88|769.24|772.88|769.24|772.56|768.92|0
1652150770000|2022-05-10 02:46:10|772.99|769.35|772.99|769.35|772.99|769.35|772.88|769.24|0
1652150780000|2022-05-10 02:46:20|773.2|769.56|772.99|769.35|773.2|769.56|772.99|769.35|0
1652150790000|2022-05-10 02:46:30|772.77|769.13|772.66|769.02|772.77|769.13|772.66|769.02|0
1652150800000|2022-05-10 02:46:40|772.56|768.92|772.24|768.6|772.66|769.02|772.24|768.6|0
1652150810000|2022-05-10 02:46:50|772.45|768.81|771.92|768.28|772.45|768.81|771.92|768.28|0
1652150820000|2022-05-10 02:47:00|771.71|768.07|772.24|768.6|772.35|768.71|771.71|768.07|0
1652150830000|2022-05-10 02:47:10|772.35|768.71|772.45|768.81|772.45|768.81|772.35|768.71|0
1652150840000|2022-05-10 02:47:20|772.56|768.92|772.88|769.24|772.88|769.24|772.56|768.92|0
1652150850000|2022-05-10 02:47:30|772.66|769.02|773.09|769.45|773.09|769.45|772.66|769.02|0
1652150860000|2022-05-10 02:47:40|773.42|769.78|772.99|769.35|773.42|769.78|772.99|769.35|0
1652150870000|2022-05-10 02:47:50|773.3|769.66|773.2|769.56|773.3|769.66|773.2|769.56|0
1652150880000|2022-05-10 02:48:00|773.3|769.66|773.52|769.88|773.52|769.88|773.3|769.66|0
1652150890000|2022-05-10 02:48:10|773.42|769.78|773.3|769.66|773.42|769.78|773.3|769.66|0
1652150900000|2022-05-10 02:48:20|772.88|769.24|772.56|768.92|772.88|769.24|772.56|768.92|0
1652150910000|2022-05-10 02:48:30|772.77|769.13|772.88|769.24|772.88|769.24|772.66|769.02|0
1652150920000|2022-05-10 02:48:40|772.77|769.13|772.88|769.24|772.88|769.24|772.66|769.02|0
1652150930000|2022-05-10 02:48:50|772.99|769.35|773.09|769.45|773.09|769.45|772.99|769.35|0
1652150940000|2022-05-10 02:49:00|773.3|769.66|773.41|769.77|773.41|769.77|773.09|769.45|0
1652150950000|2022-05-10 02:49:10|772.99|769.35|773.3|769.66|773.3|769.66|772.99|769.35|0
1652150960000|2022-05-10 02:49:20|772.99|769.35|773.3|769.66|773.3|769.66|772.99|769.35|0
1652150970000|2022-05-10 02:49:30|773.2|769.56|773.3|769.66|773.3|769.66|773.2|769.56|0
1652150980000|2022-05-10 02:49:40|773.41|769.77|773.41|769.77|773.52|769.88|773.2|769.56|0
1652150990000|2022-05-10 02:49:50|773.3|769.66|773.2|769.56|773.3|769.66|773.2|769.56|0
1652151000000|2022-05-10 02:50:00|773.09|769.45|773.3|769.66|773.3|769.66|773.09|769.45|0
1652151010000|2022-05-10 02:50:10|772.99|769.35|772.99|769.35|772.99|769.35|772.99|769.35|0
1652151020000|2022-05-10 02:50:20|772.88|769.24|772.99|769.35|772.99|769.35|772.77|769.13|0
1652151030000|2022-05-10 02:50:30|773.09|769.45|773.41|769.77|773.52|769.88|773.09|769.45|0
1652151040000|2022-05-10 02:50:40|773.73|770.09|773.94|770.3|773.94|770.3|773.63|769.99|0
1652151050000|2022-05-10 02:50:50|773.73|770.09|772.99|769.35|773.73|770.09|772.99|769.35|0
1652151060000|2022-05-10 02:51:00|773.41|769.77|772.77|769.13|773.41|769.77|772.77|769.13|0
1652151070000|2022-05-10 02:51:10|772.66|769.02|772.99|769.35|772.99|769.35|772.66|769.02|0
1652151080000|2022-05-10 02:51:20|772.66|769.02|772.66|769.02|772.88|769.24|772.66|769.02|0
1652151090000|2022-05-10 02:51:30|772.77|769.13|772.77|769.13|772.77|769.13|772.77|769.13|0
1652151100000|2022-05-10 02:51:40|772.45|768.81|772.45|768.81|772.45|768.81|772.45|768.81|0
1652151110000|2022-05-10 02:51:50|772.24|768.6|771.59|767.95|772.24|768.6|771.59|767.95|0
1652151120000|2022-05-10 02:52:00|773.52|769.88|773.09|769.45|773.52|769.88|773.09|769.45|0
1652151130000|2022-05-10 02:52:10|772.88|769.24|772.99|769.35|772.99|769.35|772.88|769.24|0
1652151140000|2022-05-10 02:52:20|773.09|769.45|773.52|769.88|773.52|769.88|773.09|769.45|0
1652151150000|2022-05-10 02:52:30|773.3|769.66|773.09|769.45|773.3|769.66|773.09|769.45|0
1652151160000|2022-05-10 02:52:40|773.2|769.56|773.3|769.66|773.52|769.88|773.2|769.56|0
1652151170000|2022-05-10 02:52:50|773.41|769.77|773.52|769.88|773.52|769.88|773.3|769.66|0
1652151180000|2022-05-10 02:53:00|773.41|769.77|773.3|769.66|773.41|769.77|772.99|769.35|0
1652151190000|2022-05-10 02:53:10|773.63|769.99|773.2|769.56|773.63|769.99|773.2|769.56|0
1652151200000|2022-05-10 02:53:20|773.09|769.45|772.77|769.13|773.09|769.45|772.77|769.13|0
1652151210000|2022-05-10 02:53:30|772.56|768.92|772.88|769.24|772.88|769.24|772.56|768.92|0
1652151220000|2022-05-10 02:53:40|772.99|769.35|773.2|769.56|773.2|769.56|772.88|769.24|0
1652151230000|2022-05-10 02:53:50|773.3|769.66|773.3|769.66|773.3|769.66|773.3|769.66|0
1652151240000|2022-05-10 02:54:00|773.2|769.56|772.77|769.13|773.2|769.56|772.77|769.13|0
1652151250000|2022-05-10 02:54:10|772.66|769.02|772.35|768.71|772.66|769.02|772.35|768.71|0
1652151260000|2022-05-10 02:54:20|772.45|768.81|772.56|768.92|772.77|769.13|772.45|768.81|0
1652151270000|2022-05-10 02:54:30|772.88|769.24|772.88|769.24|773.09|769.45|772.88|769.24|0
1652151280000|2022-05-10 02:54:40|772.77|769.13|772.66|769.02|772.77|769.13|772.66|769.02|0
1652151290000|2022-05-10 02:54:50|772.88|769.24|773.3|769.66|773.3|769.66|772.88|769.24|0
1652151300000|2022-05-10 02:55:00|773.09|769.45|773.09|769.45|773.09|769.45|772.66|769.02|0
1652151310000|2022-05-10 02:55:10|773.3|769.66|773.84|770.2|773.84|770.2|773.3|769.66|0
1652151320000|2022-05-10 02:55:20|773.73|770.09|774.05|770.41|774.05|770.41|773.63|769.99|0
1652151330000|2022-05-10 02:55:30|774.16|770.52|774.37|770.73|774.58|770.94|774.05|770.41|0
1652151340000|2022-05-10 02:55:40|774.16|770.52|774.8|771.16|774.8|771.16|774.16|770.52|0
1652151350000|2022-05-10 02:55:50|774.58|770.94|774.37|770.73|774.8|771.16|774.37|770.73|0
1652151360000|2022-05-10 02:56:00|774.48|770.84|773.73|770.09|774.48|770.84|773.73|770.09|0
1652151370000|2022-05-10 02:56:10|773.94|770.3|773.73|770.09|773.94|770.3|773.73|770.09|0
1652151380000|2022-05-10 02:56:20|773.52|769.88|773.94|770.3|773.94|770.3|773.41|769.77|0
1652151390000|2022-05-10 02:56:30|773.84|770.2|773.52|769.88|773.84|770.2|773.52|769.88|0
1652151400000|2022-05-10 02:56:40|773.3|769.66|773.09|769.45|773.41|769.77|773.09|769.45|0
1652151410000|2022-05-10 02:56:50|773.41|769.77|773.3|769.66|773.52|769.88|773.3|769.66|0
1652151420000|2022-05-10 02:57:00|773.52|769.88|773.3|769.66|773.52|769.88|773.3|769.66|0
1652151430000|2022-05-10 02:57:10|773.09|769.45|772.87|769.23|773.09|769.45|772.87|769.23|0
1652151440000|2022-05-10 02:57:20|772.45|768.81|773.52|769.88|773.52|769.88|772.45|768.81|0
1652151450000|2022-05-10 02:57:30|773.09|769.45|773.09|769.45|773.09|769.45|772.77|769.13|0
1652151460000|2022-05-10 02:57:40|772.66|769.02|772.45|768.81|772.66|769.02|772.23|768.59|0
1652151470000|2022-05-10 02:57:50|772.87|769.23|773.3|769.66|773.3|769.66|772.87|769.23|0
1652151490000|2022-05-10 02:58:10|773.52|769.88|773.52|769.88|773.52|769.88|773.52|769.88|0
1652151500000|2022-05-10 02:58:20|773.41|769.77|773.3|769.66|773.41|769.77|773.3|769.66|0
1652151510000|2022-05-10 02:58:30|773.52|769.88|773.52|769.88|773.52|769.88|773.52|769.88|0
1652151520000|2022-05-10 02:58:40|773.2|769.56|773.09|769.45|773.2|769.56|773.09|769.45|0
1652151530000|2022-05-10 02:58:50|772.99|769.35|773.09|769.45|773.09|769.45|772.99|769.35|0
1652151540000|2022-05-10 02:59:00|773.3|769.66|772.87|769.23|773.3|769.66|772.87|769.23|0
1652151550000|2022-05-10 02:59:10|773.09|769.45|773.52|769.88|773.52|769.88|773.09|769.45|0
1652151560000|2022-05-10 02:59:20|773.73|770.09|773.52|769.88|773.73|770.09|773.52|769.88|0
1652151570000|2022-05-10 02:59:30|773.73|770.09|773.73|770.09|773.73|770.09|773.63|769.99|0
1652151580000|2022-05-10 02:59:40|774.16|770.52|773.94|770.3|774.16|770.52|773.94|770.3|0
1652151590000|2022-05-10 02:59:50|773.73|770.09|773.73|770.09|773.73|770.09|773.73|770.09|0
1652151600000|2022-05-10 03:00:00|773.52|769.88|772.87|769.23|773.52|769.88|772.87|769.23|0
1652151610000|2022-05-10 03:00:10|772.66|769.02|772.34|768.7|772.66|769.02|772.23|768.59|0
1652151620000|2022-05-10 03:00:20|772.02|768.38|772.02|768.38|772.02|768.38|772.02|768.38|0
1652151630000|2022-05-10 03:00:30|772.23|768.59|771.92|768.28|772.23|768.59|771.81|768.17|0
1652151640000|2022-05-10 03:00:40|771.81|768.17|771.81|768.17|772.02|768.38|771.81|768.17|0
1652151650000|2022-05-10 03:00:50|771.7|768.06|771.49|767.85|771.7|768.06|771.49|767.85|0
1652151660000|2022-05-10 03:01:00|771.59|767.95|772.56|768.92|772.56|768.92|771.38|767.74|0
1652151670000|2022-05-10 03:01:10|772.23|768.59|772.13|768.49|772.23|768.59|772.13|768.49|0
1652151680000|2022-05-10 03:01:20|772.45|768.81|772.45|768.81|772.45|768.81|772.45|768.81|0
1652151690000|2022-05-10 03:01:30|772.77|769.13|772.66|769.02|772.77|769.13|772.66|769.02|0
1652151700000|2022-05-10 03:01:40|772.56|768.92|772.23|768.59|772.56|768.92|771.92|768.28|0
1652151710000|2022-05-10 03:01:50|772.13|768.49|772.13|768.49|772.23|768.59|772.13|768.49|0
1652151720000|2022-05-10 03:02:00|772.23|768.59|772.13|768.49|772.23|768.59|772.13|768.49|0
1652151730000|2022-05-10 03:02:10|772.02|768.38|771.92|768.28|772.02|768.38|771.92|768.28|0
1652151740000|2022-05-10 03:02:20|771.81|768.17|771.81|768.17|771.81|768.17|771.59|767.95|0
1652151750000|2022-05-10 03:02:30|771.92|768.28|772.02|768.38|772.02|768.38|771.92|768.28|0
1652151770000|2022-05-10 03:02:50|772.13|768.49|772.23|768.59|772.23|768.59|772.02|768.38|0
1652151780000|2022-05-10 03:03:00|772.66|769.02|773.51|769.87|773.51|769.87|772.66|769.02|0
1652151790000|2022-05-10 03:03:10|773.63|769.99|772.87|769.23|773.63|769.99|772.87|769.23|0
1652151800000|2022-05-10 03:03:20|773.09|769.45|772.87|769.23|773.2|769.56|772.87|769.23|0
1652151810000|2022-05-10 03:03:30|772.98|769.34|773.51|769.87|773.73|770.09|772.98|769.34|0
1652151820000|2022-05-10 03:03:40|773.63|769.99|773.63|769.99|773.63|769.99|773.63|769.99|0
1652151830000|2022-05-10 03:03:50|773.51|769.87|773.41|769.77|773.51|769.87|773.41|769.77|0
1652151840000|2022-05-10 03:04:00|773.3|769.66|772.23|768.59|773.3|769.66|772.23|768.59|0
1652151850000|2022-05-10 03:04:10|772.02|768.38|771.59|767.95|772.02|768.38|771.59|767.95|0
1652151860000|2022-05-10 03:04:20|771.81|768.17|771.59|767.95|771.81|768.17|771.28|767.64|0
1652151870000|2022-05-10 03:04:30|771.7|768.06|772.23|768.59|772.23|768.59|771.7|768.06|0
1652151880000|2022-05-10 03:04:40|771.59|767.95|771.59|767.95|771.92|768.28|771.59|767.95|0
1652151890000|2022-05-10 03:04:50|771.81|768.17|771.28|767.64|771.81|768.17|771.28|767.64|0
1652151900000|2022-05-10 03:05:00|771.17|767.53|771.81|768.17|771.81|768.17|771.17|767.53|0
1652151910000|2022-05-10 03:05:10|772.23|768.59|772.23|768.59|772.56|768.92|772.23|768.59|0
1652151920000|2022-05-10 03:05:20|772.45|768.81|772.45|768.81|772.45|768.81|772.02|768.38|0
1652151930000|2022-05-10 03:05:30|772.66|769.02|772.98|769.34|772.98|769.34|772.56|768.92|0
1652151940000|2022-05-10 03:05:40|773.09|769.45|772.87|769.23|773.09|769.45|772.87|769.23|0
1652151950000|2022-05-10 03:05:50|773.2|769.56|773.2|769.56|773.3|769.66|773.2|769.56|0
1652151960000|2022-05-10 03:06:00|773.3|769.66|773.09|769.45|773.3|769.66|772.87|769.23|0
1652151970000|2022-05-10 03:06:10|772.98|769.34|773.09|769.45|773.09|769.45|772.98|769.34|0
1652151980000|2022-05-10 03:06:20|773.3|769.66|773.51|769.87|773.51|769.87|773.2|769.56|0
1652151990000|2022-05-10 03:06:30|773.41|769.77|773.3|769.66|773.51|769.87|773.3|769.66|0
1652152000000|2022-05-10 03:06:40|773.09|769.45|773.41|769.77|773.41|769.77|773.09|769.45|0
1652152010000|2022-05-10 03:06:50|772.77|769.13|772.77|769.13|772.77|769.13|772.77|769.13|0
1652152020000|2022-05-10 03:07:00|772.66|769.02|772.77|769.13|772.77|769.13|772.66|769.02|0
1652152030000|2022-05-10 03:07:10|771.38|767.74|770.95|767.31|771.38|767.74|770.95|767.31|0
1652152040000|2022-05-10 03:07:20|770.1|766.46|770.52|766.88|770.52|766.88|770.1|766.46|0
1652152050000|2022-05-10 03:07:30|770.74|767.1|770.31|766.67|770.74|767.1|770.31|766.67|0
1652152060000|2022-05-10 03:07:40|770.1|766.46|769.88|766.24|770.1|766.46|769.88|766.24|0
1652152070000|2022-05-10 03:07:50|769.46|765.82|769.88|766.24|769.88|766.24|769.46|765.82|0
1652152080000|2022-05-10 03:08:00|770.1|766.46|770.42|766.78|770.42|766.78|770.1|766.46|0
1652152090000|2022-05-10 03:08:10|770.95|767.31|771.06|767.42|771.16|767.52|770.95|767.31|0
1652152100000|2022-05-10 03:08:20|770.74|767.1|770.74|767.1|770.74|767.1|770.74|767.1|0
1652152110000|2022-05-10 03:08:30|771.06|767.42|771.38|767.74|771.38|767.74|771.06|767.42|0
1652152130000|2022-05-10 03:08:50|771.59|767.95|771.59|767.95|771.7|768.06|771.59|767.95|0
1652152140000|2022-05-10 03:09:00|771.8|768.16|771.49|767.85|771.8|768.16|771.38|767.74|0
1652152150000|2022-05-10 03:09:10|771.38|767.74|771.28|767.64|771.38|767.74|771.28|767.64|0
1652152160000|2022-05-10 03:09:20|771.16|767.52|771.28|767.64|771.28|767.64|771.16|767.52|0
1652152170000|2022-05-10 03:09:30|771.16|767.52|770.95|767.31|771.16|767.52|770.95|767.31|0
1652152180000|2022-05-10 03:09:40|770.74|767.1|770.85|767.21|770.95|767.31|770.74|767.1|0
1652152190000|2022-05-10 03:09:50|771.16|767.52|771.16|767.52|771.16|767.52|770.95|767.31|0
1652152200000|2022-05-10 03:10:00|771.59|767.95|771.8|768.16|771.8|768.16|771.59|767.95|0
1652152210000|2022-05-10 03:10:10|771.92|768.28|771.92|768.28|771.92|768.28|771.92|768.28|0
1652152220000|2022-05-10 03:10:20|772.02|768.38|771.8|768.16|772.02|768.38|771.7|768.06|0
1652152230000|2022-05-10 03:10:30|771.92|768.28|771.7|768.06|771.92|768.28|771.7|768.06|0
1652152240000|2022-05-10 03:10:40|771.92|768.28|771.8|768.16|771.92|768.28|771.8|768.16|0
1652152250000|2022-05-10 03:10:50|772.02|768.38|772.02|768.38|772.13|768.49|772.02|768.38|0
1652152260000|2022-05-10 03:11:00|771.59|767.95|771.8|768.16|771.8|768.16|770.85|767.21|0
1652152270000|2022-05-10 03:11:10|772.13|768.49|771.59|767.95|772.13|768.49|771.59|767.95|0
1652152280000|2022-05-10 03:11:20|771.7|768.06|772.13|768.49|772.13|768.49|771.7|768.06|0
1652152290000|2022-05-10 03:11:30|772.34|768.7|772.02|768.38|772.34|768.7|772.02|768.38|0
1652152300000|2022-05-10 03:11:40|772.13|768.49|771.8|768.16|772.13|768.49|771.8|768.16|0
1652152310000|2022-05-10 03:11:50|771.7|768.06|772.02|768.38|772.02|768.38|771.7|768.06|0
1652152320000|2022-05-10 03:12:00|772.34|768.7|772.66|769.02|772.77|769.13|772.34|768.7|0
1652152330000|2022-05-10 03:12:10|772.77|769.13|772.44|768.8|772.77|769.13|772.44|768.8|0
1652152340000|2022-05-10 03:12:20|772.56|768.92|772.44|768.8|772.56|768.92|772.44|768.8|0
1652152350000|2022-05-10 03:12:30|772.02|768.38|772.87|769.23|772.87|769.23|772.02|768.38|0
1652152360000|2022-05-10 03:12:40|772.66|769.02|772.87|769.23|772.87|769.23|772.66|769.02|0
1652152370000|2022-05-10 03:12:50|772.66|769.02|772.56|768.92|772.66|769.02|772.56|768.92|0
1652152380000|2022-05-10 03:13:00|772.66|769.02|772.66|769.02|772.77|769.13|772.66|769.02|0
1652152390000|2022-05-10 03:13:10|772.87|769.23|772.98|769.34|772.98|769.34|772.87|769.23|0
1652152400000|2022-05-10 03:13:20|772.87|769.23|772.23|768.59|772.87|769.23|772.23|768.59|0
1652152410000|2022-05-10 03:13:30|772.13|768.49|773.08|769.44|773.08|769.44|772.13|768.49|0
1652152420000|2022-05-10 03:13:40|773.2|769.56|773.41|769.77|773.41|769.77|773.2|769.56|0
1652152430000|2022-05-10 03:13:50|773.51|769.87|773.62|769.98|773.73|770.09|773.51|769.87|0
1652152440000|2022-05-10 03:14:00|773.73|770.09|773.73|770.09|773.73|770.09|773.62|769.98|0
1652152450000|2022-05-10 03:14:10|773.41|769.77|773.51|769.87|773.62|769.98|773.41|769.77|0
1652152460000|2022-05-10 03:14:20|773.3|769.66|772.87|769.23|773.3|769.66|772.87|769.23|0
1652152470000|2022-05-10 03:14:30|772.98|769.34|773.41|769.77|773.41|769.77|772.98|769.34|0
1652152480000|2022-05-10 03:14:40|773.3|769.66|773.41|769.77|773.41|769.77|773.3|769.66|0
1652152490000|2022-05-10 03:14:50|773.08|769.44|773.2|769.56|773.2|769.56|773.08|769.44|0
1652152500000|2022-05-10 03:15:00|773.3|769.66|773.08|769.44|773.3|769.66|773.08|769.44|0
1652152510000|2022-05-10 03:15:10|772.98|769.34|772.77|769.13|773.08|769.44|772.77|769.13|0
1652152520000|2022-05-10 03:15:20|772.66|769.02|772.66|769.02|772.66|769.02|772.44|768.8|0
1652152530000|2022-05-10 03:15:30|772.44|768.8|772.98|769.34|772.98|769.34|772.44|768.8|0
1652152540000|2022-05-10 03:15:40|772.87|769.23|772.87|769.23|773.08|769.44|772.87|769.23|0
1652152550000|2022-05-10 03:15:50|772.98|769.34|772.66|769.02|773.08|769.44|772.66|769.02|0
1652152560000|2022-05-10 03:16:00|772.13|768.49|772.77|769.13|772.77|769.13|772.13|768.49|0
1652152570000|2022-05-10 03:16:10|772.87|769.23|772.98|769.34|772.98|769.34|772.87|769.23|0
1652152580000|2022-05-10 03:16:20|772.87|769.23|772.98|769.34|773.08|769.44|772.77|769.13|0
1652152590000|2022-05-10 03:16:30|773.08|769.44|772.98|769.34|773.08|769.44|772.98|769.34|0
1652152600000|2022-05-10 03:16:40|772.44|768.8|772.98|769.34|772.98|769.34|772.44|768.8|0
1652152610000|2022-05-10 03:16:50|773.08|769.44|773.08|769.44|773.08|769.44|773.08|769.44|0
1652152620000|2022-05-10 03:17:00|772.98|769.34|773.2|769.56|773.3|769.66|772.98|769.34|0
1652152630000|2022-05-10 03:17:10|773.3|769.66|773.3|769.66|773.3|769.66|773.3|769.66|0
1652152640000|2022-05-10 03:17:20|773.84|770.2|773.41|769.77|773.84|770.2|773.41|769.77|0
1652152650000|2022-05-10 03:17:30|773.51|769.87|773.3|769.66|773.51|769.87|773.2|769.56|0
1652152660000|2022-05-10 03:17:40|773.41|769.77|773.72|770.08|773.72|770.08|773.3|769.66|0
1652152670000|2022-05-10 03:17:50|773.84|770.2|773.94|770.3|773.94|770.3|773.84|770.2|0
1652152680000|2022-05-10 03:18:00|773.84|770.2|773.94|770.3|773.94|770.3|773.84|770.2|0
1652152690000|2022-05-10 03:18:10|774.05|770.41|773.84|770.2|774.15|770.51|773.84|770.2|0
1652152700000|2022-05-10 03:18:20|773.94|770.3|774.15|770.51|774.15|770.51|773.94|770.3|0
1652152710000|2022-05-10 03:18:30|774.26|770.62|774.58|770.94|774.58|770.94|774.26|770.62|0
1652152720000|2022-05-10 03:18:40|774.37|770.73|774.15|770.51|774.37|770.73|773.94|770.3|0
1652152730000|2022-05-10 03:18:50|774.37|770.73|774.37|770.73|774.37|770.73|774.26|770.62|0
1652152740000|2022-05-10 03:19:00|774.48|770.84|774.69|771.05|774.69|771.05|774.48|770.84|0
1652152750000|2022-05-10 03:19:10|774.15|770.51|773.72|770.08|774.15|770.51|773.62|769.98|0
1652152760000|2022-05-10 03:19:20|773.84|770.2|773.94|770.3|773.94|770.3|773.84|770.2|0
1652152770000|2022-05-10 03:19:30|773.84|770.2|773.94|770.3|773.94|770.3|773.84|770.2|0
1652152780000|2022-05-10 03:19:40|774.05|770.41|773.94|770.3|774.05|770.41|773.94|770.3|0
1652152790000|2022-05-10 03:19:50|773.84|770.2|773.62|769.98|773.84|770.2|773.62|769.98|0
1652152800000|2022-05-10 03:20:00|773.72|770.08|773.51|769.87|773.72|770.08|773.51|769.87|0
1652152810000|2022-05-10 03:20:10|773.3|769.66|773.51|769.87|773.51|769.87|773.3|769.66|0
1652152820000|2022-05-10 03:20:20|774.15|770.51|774.48|770.84|774.48|770.84|774.15|770.51|0
1652152830000|2022-05-10 03:20:30|774.58|770.94|774.15|770.51|774.58|770.94|774.15|770.51|0
1652152840000|2022-05-10 03:20:40|774.26|770.62|774.37|770.73|774.37|770.73|774.26|770.62|0
1652152850000|2022-05-10 03:20:50|774.48|770.84|774.37|770.73|774.48|770.84|774.37|770.73|0
1652152860000|2022-05-10 03:21:00|774.26|770.62|774.58|770.94|774.58|770.94|774.26|770.62|0
1652152870000|2022-05-10 03:21:10|774.48|770.84|774.15|770.51|774.48|770.84|774.15|770.51|0
1652152890000|2022-05-10 03:21:30|774.37|770.73|774.58|770.94|774.58|770.94|774.37|770.73|0
1652152900000|2022-05-10 03:21:40|774.37|770.73|774.48|770.84|774.58|770.94|774.37|770.73|0
1652152910000|2022-05-10 03:21:50|774.37|770.73|774.58|770.94|774.58|770.94|774.37|770.73|0
1652152920000|2022-05-10 03:22:00|774.37|770.73|774.37|770.73|774.37|770.73|773.94|770.3|0
1652152930000|2022-05-10 03:22:10|774.26|770.62|774.37|770.73|774.37|770.73|774.15|770.51|0
1652152940000|2022-05-10 03:22:20|774.58|770.94|774.79|771.15|774.79|771.15|774.58|770.94|0
1652152950000|2022-05-10 03:22:30|775.22|771.58|776.5|772.86|776.5|772.86|775.22|771.58|0
1652152960000|2022-05-10 03:22:40|776.08|772.44|776.29|772.65|776.29|772.65|775.97|772.33|0
1652152970000|2022-05-10 03:22:50|776.08|772.44|775.86|772.22|776.08|772.44|775.76|772.12|0
1652152980000|2022-05-10 03:23:00|775.97|772.33|776.62|772.98|776.62|772.98|775.86|772.22|0
1652152990000|2022-05-10 03:23:10|777.79|774.15|777.79|774.15|778|774.36|777.79|774.15|0
1652153000000|2022-05-10 03:23:20|778|774.36|778|774.36|778.22|774.58|777.79|774.15|0
1652153010000|2022-05-10 03:23:30|777.9|774.26|777.57|773.93|777.9|774.26|777.57|773.93|0
1652153020000|2022-05-10 03:23:40|777.79|774.15|777.79|774.15|777.79|774.15|777.57|773.93|0
1652153030000|2022-05-10 03:23:50|777.57|773.93|777.9|774.26|778|774.36|777.57|773.93|0
1652153040000|2022-05-10 03:24:00|777.79|774.15|777.79|774.15|777.79|774.15|777.79|774.15|0
1652153050000|2022-05-10 03:24:10|777.15|773.51|777.47|773.83|777.47|773.83|777.15|773.51|0
1652153060000|2022-05-10 03:24:20|777.57|773.93|777.15|773.51|777.57|773.93|777.15|773.51|0
1652153070000|2022-05-10 03:24:30|776.93|773.29|776.5|772.86|776.93|773.29|776.5|772.86|0
1652153080000|2022-05-10 03:24:40|776.93|773.29|776.83|773.19|777.15|773.51|776.83|773.19|0
1652153090000|2022-05-10 03:24:50|776.93|773.29|776.93|773.29|777.26|773.62|776.93|773.29|0
1652153100000|2022-05-10 03:25:00|776.83|773.19|776.72|773.08|776.83|773.19|776.72|773.08|0
1652153110000|2022-05-10 03:25:10|776.5|772.86|776.83|773.19|776.83|773.19|776.5|772.86|0
1652153120000|2022-05-10 03:25:20|776.93|773.29|776.83|773.19|776.93|773.29|776.72|773.08|0
1652153130000|2022-05-10 03:25:30|776.93|773.29|777.47|773.83|777.47|773.83|776.93|773.29|0
1652153140000|2022-05-10 03:25:40|777.57|773.93|777.69|774.05|777.69|774.05|777.57|773.93|0
1652153150000|2022-05-10 03:25:50|777.79|774.15|777.79|774.15|777.79|774.15|777.69|774.05|0
1652153160000|2022-05-10 03:26:00|777.57|773.93|777.15|773.51|777.57|773.93|777.15|773.51|0
1652153170000|2022-05-10 03:26:10|777.36|773.72|777.47|773.83|777.47|773.83|777.26|773.62|0
1652153180000|2022-05-10 03:26:20|777.36|773.72|777.36|773.72|777.36|773.72|777.36|773.72|0
1652153190000|2022-05-10 03:26:30|777.47|773.83|777.57|773.93|777.57|773.93|777.47|773.83|0
1652153200000|2022-05-10 03:26:40|777.68|774.04|777.15|773.51|777.68|774.04|777.15|773.51|0
1652153210000|2022-05-10 03:26:50|776.93|773.29|776.93|773.29|776.93|773.29|776.93|773.29|0
1652153220000|2022-05-10 03:27:00|776.72|773.08|776.93|773.29|776.93|773.29|776.72|773.08|0
1652153230000|2022-05-10 03:27:10|776.72|773.08|776.61|772.97|776.72|773.08|776.5|772.86|0
1652153240000|2022-05-10 03:27:20|776.5|772.86|776.61|772.97|776.61|772.97|776.5|772.86|0
1652153250000|2022-05-10 03:27:30|776.72|773.08|776.61|772.97|776.72|773.08|776.61|772.97|0
1652153260000|2022-05-10 03:27:40|776.5|772.86|776.4|772.76|776.72|773.08|776.4|772.76|0
1652153270000|2022-05-10 03:27:50|776.19|772.55|775.65|772.01|776.19|772.55|775.65|772.01|0
1652153280000|2022-05-10 03:28:00|775.76|772.12|776.07|772.43|776.07|772.43|775.76|772.12|0
1652153290000|2022-05-10 03:28:10|775.97|772.33|776.07|772.43|776.07|772.43|775.97|772.33|0
1652153300000|2022-05-10 03:28:20|776.19|772.55|776.4|772.76|776.5|772.86|776.19|772.55|0
1652153310000|2022-05-10 03:28:30|776.29|772.65|776.5|772.86|776.5|772.86|776.29|772.65|0
1652153320000|2022-05-10 03:28:40|776.29|772.65|776.07|772.43|776.4|772.76|776.07|772.43|0
1652153330000|2022-05-10 03:28:50|775.86|772.22|775.76|772.12|775.86|772.22|775.76|772.12|0
1652153340000|2022-05-10 03:29:00|775.86|772.22|775.43|771.79|776.07|772.43|775.43|771.79|0
1652153350000|2022-05-10 03:29:10|775.22|771.58|775.12|771.48|775.22|771.58|775.01|771.37|0
1652153360000|2022-05-10 03:29:20|775.33|771.69|775.22|771.58|775.43|771.79|775.22|771.58|0
1652153370000|2022-05-10 03:29:30|775.33|771.69|775.43|771.79|775.54|771.9|775.22|771.58|0
1652153380000|2022-05-10 03:29:40|775.65|772.01|775.43|771.79|775.65|772.01|775.43|771.79|0
1652153390000|2022-05-10 03:29:50|775.33|771.69|775.43|771.79|775.43|771.79|775.33|771.69|0
1652153400000|2022-05-10 03:30:00|775.33|771.69|776.19|772.55|776.29|772.65|775.33|771.69|0
1652153410000|2022-05-10 03:30:10|776.07|772.43|776.4|772.76|776.5|772.86|776.07|772.43|0
1652153420000|2022-05-10 03:30:20|776.5|772.86|776.83|773.19|776.83|773.19|776.5|772.86|0
1652153430000|2022-05-10 03:30:30|776.61|772.97|776.61|772.97|776.83|773.19|776.61|772.97|0
1652153440000|2022-05-10 03:30:40|776.72|773.08|776.72|773.08|776.72|773.08|776.72|773.08|0
1652153450000|2022-05-10 03:30:50|776.93|773.29|776.93|773.29|776.93|773.29|776.93|773.29|0
1652153460000|2022-05-10 03:31:00|776.83|773.19|776.93|773.29|776.93|773.29|776.83|773.19|0
1652153470000|2022-05-10 03:31:10|776.83|773.19|777.14|773.5|777.14|773.5|776.83|773.19|0
1652153480000|2022-05-10 03:31:20|776.93|773.29|776.61|772.97|776.93|773.29|776.61|772.97|0
1652153490000|2022-05-10 03:31:30|776.5|772.86|776.4|772.76|776.5|772.86|776.4|772.76|0
1652153500000|2022-05-10 03:31:40|776.29|772.65|776.5|772.86|776.5|772.86|776.29|772.65|0
1652153510000|2022-05-10 03:31:50|776.29|772.65|776.29|772.65|776.5|772.86|776.29|772.65|0
1652153520000|2022-05-10 03:32:00|776.5|772.86|776.83|773.19|776.83|773.19|776.5|772.86|0
1652153530000|2022-05-10 03:32:10|776.93|773.29|777.14|773.5|777.14|773.5|776.93|773.29|0
1652153540000|2022-05-10 03:32:20|776.93|773.29|776.93|773.29|776.93|773.29|776.93|773.29|0
1652153550000|2022-05-10 03:32:30|776.61|772.97|776.29|772.65|776.61|772.97|776.29|772.65|0
1652153560000|2022-05-10 03:32:40|776.07|772.43|776.5|772.86|776.5|772.86|776.07|772.43|0
1652153570000|2022-05-10 03:32:50|776.61|772.97|776.61|772.97|776.61|772.97|776.61|772.97|0
1652153580000|2022-05-10 03:33:00|776.5|772.86|775.43|771.79|776.5|772.86|775.43|771.79|0
1652153590000|2022-05-10 03:33:10|775.65|772.01|775.65|772.01|775.65|772.01|775.65|772.01|0
1652153600000|2022-05-10 03:33:20|775.86|772.22|776.07|772.43|776.07|772.43|775.86|772.22|0
1652153610000|2022-05-10 03:33:30|776.29|772.65|776.5|772.86|776.5|772.86|776.29|772.65|0
1652153620000|2022-05-10 03:33:40|776.4|772.76|776.07|772.43|776.4|772.76|776.07|772.43|0
1652153630000|2022-05-10 03:33:50|776.29|772.65|776.29|772.65|776.29|772.65|776.29|772.65|0
1652153640000|2022-05-10 03:34:00|776.07|772.43|776.07|772.43|776.07|772.43|776.07|772.43|0
1652153650000|2022-05-10 03:34:10|775.86|772.22|775.97|772.33|776.07|772.43|775.86|772.22|0
1652153660000|2022-05-10 03:34:20|775.65|772.01|775.86|772.22|775.97|772.33|775.65|772.01|0
1652153670000|2022-05-10 03:34:30|775.76|772.12|776.07|772.43|776.07|772.43|775.76|772.12|0
1652153680000|2022-05-10 03:34:40|775.86|772.22|775.86|772.22|775.97|772.33|775.76|772.12|0
1652153690000|2022-05-10 03:34:50|776.07|772.43|775.97|772.33|776.07|772.43|775.86|772.22|0
1652153700000|2022-05-10 03:35:00|775.86|772.22|776.07|772.43|776.07|772.43|775.86|772.22|0
1652153710000|2022-05-10 03:35:10|775.97|772.33|775.86|772.22|775.97|772.33|775.86|772.22|0
1652153720000|2022-05-10 03:35:20|776.29|772.65|776.4|772.76|776.4|772.76|776.29|772.65|0
1652153730000|2022-05-10 03:35:30|776.07|772.43|776.07|772.43|776.07|772.43|775.97|772.33|0
1652153740000|2022-05-10 03:35:40|775.86|772.22|775.76|772.12|775.86|772.22|775.65|772.01|0
1652153750000|2022-05-10 03:35:50|775.65|772.01|775.65|772.01|775.65|772.01|775.65|772.01|0
1652153760000|2022-05-10 03:36:00|775.86|772.22|775.86|772.22|775.86|772.22|775.86|772.22|0
1652153770000|2022-05-10 03:36:10|775.97|772.33|775.86|772.22|775.97|772.33|775.86|772.22|0
1652153780000|2022-05-10 03:36:20|775.65|772.01|775.43|771.79|775.65|772.01|775.43|771.79|0
1652153790000|2022-05-10 03:36:30|775.65|772.01|775.43|771.79|775.65|772.01|775.43|771.79|0
1652153800000|2022-05-10 03:36:40|775.54|771.9|775.22|771.58|775.54|771.9|775.22|771.58|0
1652153810000|2022-05-10 03:36:50|775|771.36|775.22|771.58|775.22|771.58|775|771.36|0
1652153820000|2022-05-10 03:37:00|775|771.36|775|771.36|775|771.36|775|771.36|0
1652153830000|2022-05-10 03:37:10|775.11|771.47|775.22|771.58|775.22|771.58|775.11|771.47|0
1652153840000|2022-05-10 03:37:20|775.11|771.47|775|771.36|775.11|771.47|775|771.36|0
1652153850000|2022-05-10 03:37:30|774.79|771.15|774.9|771.26|774.9|771.26|774.79|771.15|0
1652153860000|2022-05-10 03:37:40|774.79|771.15|774.79|771.15|774.79|771.15|774.79|771.15|0
1652153870000|2022-05-10 03:37:50|774.58|770.94|774.58|770.94|774.58|770.94|774.58|770.94|0
1652153880000|2022-05-10 03:38:00|774.36|770.72|774.26|770.62|774.36|770.72|774.26|770.62|0
1652153890000|2022-05-10 03:38:10|774.47|770.83|774.36|770.72|774.58|770.94|774.36|770.72|0
1652153900000|2022-05-10 03:38:20|774.58|770.94|773.93|770.29|774.58|770.94|773.93|770.29|0
1652153910000|2022-05-10 03:38:30|773.83|770.19|773.93|770.29|773.93|770.29|773.72|770.08|0
1652153920000|2022-05-10 03:38:40|774.05|770.41|773.93|770.29|774.05|770.41|773.93|770.29|0
1652153930000|2022-05-10 03:38:50|774.15|770.51|774.15|770.51|774.15|770.51|773.93|770.29|0
1652153940000|2022-05-10 03:39:00|773.93|770.29|773.93|770.29|773.93|770.29|773.83|770.19|0
1652153950000|2022-05-10 03:39:10|774.15|770.51|774.05|770.41|774.15|770.51|774.05|770.41|0
1652153960000|2022-05-10 03:39:20|773.93|770.29|773.93|770.29|773.93|770.29|773.93|770.29|0
1652153970000|2022-05-10 03:39:30|774.05|770.41|774.05|770.41|774.05|770.41|774.05|770.41|0
1652153980000|2022-05-10 03:39:40|774.15|770.51|774.26|770.62|774.26|770.62|774.15|770.51|0
1652153990000|2022-05-10 03:39:50|774.36|770.72|774.15|770.51|774.36|770.72|774.15|770.51|0
1652154000000|2022-05-10 03:40:00|774.05|770.41|774.05|770.41|774.05|770.41|774.05|770.41|0
1652154010000|2022-05-10 03:40:10|774.15|770.51|774.36|770.72|774.36|770.72|774.15|770.51|0
1652154020000|2022-05-10 03:40:20|774.15|770.51|774.04|770.4|774.15|770.51|774.04|770.4|0
1652154030000|2022-05-10 03:40:30|773.93|770.29|774.15|770.51|774.15|770.51|773.93|770.29|0
1652154040000|2022-05-10 03:40:40|774.04|770.4|773.51|769.87|774.04|770.4|773.51|769.87|0
1652154050000|2022-05-10 03:40:50|773.29|769.65|773.08|769.44|773.29|769.65|773.08|769.44|0
1652154060000|2022-05-10 03:41:00|772.98|769.34|772.98|769.34|773.08|769.44|772.98|769.34|0
1652154070000|2022-05-10 03:41:10|773.29|769.65|773.51|769.87|773.51|769.87|773.29|769.65|0
1652154080000|2022-05-10 03:41:20|773.4|769.76|773.29|769.65|773.4|769.76|773.29|769.65|0
1652154090000|2022-05-10 03:41:30|773.4|769.76|773.51|769.87|773.51|769.87|773.4|769.76|0
1652154100000|2022-05-10 03:41:40|773.62|769.98|773.83|770.19|773.83|770.19|773.62|769.98|0
1652154110000|2022-05-10 03:41:50|773.93|770.29|773.93|770.29|773.93|770.29|773.93|770.29|0
1652154120000|2022-05-10 03:42:00|773.83|770.19|774.04|770.4|774.04|770.4|773.83|770.19|0
1652154130000|2022-05-10 03:42:10|774.15|770.51|774.15|770.51|774.36|770.72|774.15|770.51|0
1652154140000|2022-05-10 03:42:20|773.72|770.08|773.93|770.29|773.93|770.29|773.72|770.08|0
1652154150000|2022-05-10 03:42:30|773.83|770.19|773.62|769.98|773.83|770.19|773.62|769.98|0
1652154160000|2022-05-10 03:42:40|773.51|769.87|771.8|768.16|773.51|769.87|771.8|768.16|0
1652154170000|2022-05-10 03:42:50|771.91|768.27|772.12|768.48|772.12|768.48|771.69|768.05|0
1652154180000|2022-05-10 03:43:00|772.22|768.58|772.12|768.48|772.22|768.58|772.12|768.48|0
1652154190000|2022-05-10 03:43:10|772.22|768.58|772.12|768.48|772.22|768.58|772.12|768.48|0
1652154200000|2022-05-10 03:43:20|772.22|768.58|772.22|768.58|772.22|768.58|772.12|768.48|0
1652154210000|2022-05-10 03:43:30|772.12|768.48|772.65|769.01|772.65|769.01|772.12|768.48|0
1652154220000|2022-05-10 03:43:40|772.76|769.12|772.86|769.22|772.86|769.22|772.65|769.01|0
1652154230000|2022-05-10 03:43:50|772.65|769.01|772.65|769.01|772.65|769.01|772.65|769.01|0
1652154240000|2022-05-10 03:44:00|772.86|769.22|772.65|769.01|772.86|769.22|772.65|769.01|0
1652154250000|2022-05-10 03:44:10|772.55|768.91|772.65|769.01|772.65|769.01|772.55|768.91|0
1652154260000|2022-05-10 03:44:20|772.76|769.12|773.19|769.55|773.19|769.55|772.76|769.12|0
1652154270000|2022-05-10 03:44:30|773.08|769.44|772.98|769.34|773.08|769.44|772.98|769.34|0
1652154280000|2022-05-10 03:44:40|773.08|769.44|773.29|769.65|773.29|769.65|773.08|769.44|0
1652154300000|2022-05-10 03:45:00|773.51|769.87|773.51|769.87|773.51|769.87|773.51|769.87|0
1652154310000|2022-05-10 03:45:10|773.08|769.44|772.86|769.22|773.19|769.55|772.86|769.22|0
1652154320000|2022-05-10 03:45:20|772.65|769.01|772.76|769.12|772.76|769.12|772.65|769.01|0
1652154330000|2022-05-10 03:45:30|772.86|769.22|772.86|769.22|772.98|769.34|772.86|769.22|0
1652154340000|2022-05-10 03:45:40|772.22|768.58|772.01|768.37|772.22|768.58|772.01|768.37|0
1652154350000|2022-05-10 03:45:50|772.22|768.58|772.65|769.01|772.65|769.01|772.22|768.58|0
1652154360000|2022-05-10 03:46:00|772.76|769.12|772.55|768.91|772.76|769.12|772.44|768.8|0
1652154370000|2022-05-10 03:46:10|772.33|768.69|772.44|768.8|772.65|769.01|772.33|768.69|0
1652154380000|2022-05-10 03:46:20|772.65|769.01|772.86|769.22|772.86|769.22|772.65|769.01|0
1652154390000|2022-05-10 03:46:30|772.98|769.34|773.08|769.44|773.08|769.44|772.98|769.34|0
1652154400000|2022-05-10 03:46:40|772.98|769.34|772.86|769.22|772.98|769.34|772.86|769.22|0
1652154410000|2022-05-10 03:46:50|772.98|769.34|772.98|769.34|772.98|769.34|772.98|769.34|0
1652154420000|2022-05-10 03:47:00|773.08|769.44|773.29|769.65|773.29|769.65|773.08|769.44|0
1652154440000|2022-05-10 03:47:20|773.4|769.76|773.29|769.65|773.4|769.76|773.29|769.65|0
1652154450000|2022-05-10 03:47:30|772.98|769.34|772.76|769.12|772.98|769.34|772.76|769.12|0
1652154460000|2022-05-10 03:47:40|772.65|769.01|772.44|768.8|772.76|769.12|772.44|768.8|0
1652154470000|2022-05-10 03:47:50|772.55|768.91|772.33|768.69|772.55|768.91|772.33|768.69|0
1652154480000|2022-05-10 03:48:00|772.65|769.01|772.12|768.48|772.65|769.01|772.12|768.48|0
1652154490000|2022-05-10 03:48:10|772.22|768.58|772.22|768.58|772.22|768.58|772.12|768.48|0
1652154500000|2022-05-10 03:48:20|772.01|768.37|772.01|768.37|772.01|768.37|772.01|768.37|0
1652154510000|2022-05-10 03:48:30|771.69|768.05|772.01|768.37|772.01|768.37|771.69|768.05|0
1652154520000|2022-05-10 03:48:40|771.91|768.27|771.91|768.27|771.91|768.27|771.91|768.27|0
1652154530000|2022-05-10 03:48:50|772.01|768.37|772.22|768.58|772.22|768.58|772.01|768.37|0
1652154550000|2022-05-10 03:49:10|772.01|768.37|771.58|767.94|772.01|768.37|771.58|767.94|0
1652154560000|2022-05-10 03:49:20|771.27|767.63|771.16|767.52|771.27|767.63|770.94|767.3|0
1652154570000|2022-05-10 03:49:30|771.37|767.73|770.73|767.09|771.37|767.73|770.52|766.88|0
1652154580000|2022-05-10 03:49:40|770.63|766.99|770.63|766.99|770.63|766.99|770.52|766.88|0
1652154590000|2022-05-10 03:49:50|770.52|766.88|770.63|766.99|770.63|766.99|770.52|766.88|0
1652154600000|2022-05-10 03:50:00|770.09|766.45|770.63|766.99|770.63|766.99|769.88|766.24|0
1652154610000|2022-05-10 03:50:10|770.52|766.88|770.3|766.66|770.63|766.99|770.3|766.66|0
1652154620000|2022-05-10 03:50:20|770.52|766.88|770.3|766.66|770.63|766.99|770.3|766.66|0
1652154630000|2022-05-10 03:50:30|770.41|766.77|770.3|766.66|770.41|766.77|770.3|766.66|0
1652154640000|2022-05-10 03:50:40|769.45|765.81|769.66|766.02|769.66|766.02|769.45|765.81|0
1652154650000|2022-05-10 03:50:50|769.45|765.81|769.45|765.81|769.66|766.02|769.45|765.81|0
1652154660000|2022-05-10 03:51:00|769.66|766.02|769.66|766.02|769.66|766.02|769.45|765.81|0
1652154670000|2022-05-10 03:51:10|769.77|766.13|769.88|766.24|769.88|766.24|769.77|766.13|0
1652154680000|2022-05-10 03:51:20|769.77|766.13|769.66|766.02|769.77|766.13|769.45|765.81|0
1652154690000|2022-05-10 03:51:30|769.88|766.24|769.88|766.24|769.88|766.24|769.66|766.02|0
1652154700000|2022-05-10 03:51:40|769.87|766.23|769.66|766.02|769.87|766.23|769.66|766.02|0
1652154710000|2022-05-10 03:51:50|769.87|766.23|769.66|766.02|769.87|766.23|769.45|765.81|0
1652154720000|2022-05-10 03:52:00|769.45|765.81|769.35|765.71|769.45|765.81|769.35|765.71|0
1652154730000|2022-05-10 03:52:10|769.45|765.81|769.24|765.6|769.45|765.81|769.24|765.6|0
1652154740000|2022-05-10 03:52:20|769.35|765.71|769.35|765.71|769.35|765.71|769.35|765.71|0
1652154750000|2022-05-10 03:52:30|769.24|765.6|769.24|765.6|769.24|765.6|769.24|765.6|0
1652154760000|2022-05-10 03:52:40|769.35|765.71|769.24|765.6|769.35|765.71|769.24|765.6|0
1652154770000|2022-05-10 03:52:50|769.35|765.71|769.24|765.6|769.35|765.71|769.24|765.6|0
1652154780000|2022-05-10 03:53:00|769.23|765.59|769.23|765.59|769.35|765.71|769.23|765.59|0
1652154790000|2022-05-10 03:53:10|769.35|765.71|769.23|765.59|769.35|765.71|769.23|765.59|0
1652154800000|2022-05-10 03:53:20|769.45|765.81|769.56|765.92|769.56|765.92|769.23|765.59|0
1652154810000|2022-05-10 03:53:30|769.45|765.81|769.45|765.81|769.45|765.81|769.23|765.59|0
1652154820000|2022-05-10 03:53:40|769.23|765.59|769.23|765.59|769.23|765.59|769.23|765.59|0
1652154870000|2022-05-10 03:54:30|769.45|765.81|769.45|765.81|769.45|765.81|769.45|765.81|0
1652154880000|2022-05-10 03:54:40|769.56|765.92|769.77|766.13|769.77|766.13|769.56|765.92|0
1652154890000|2022-05-10 03:54:50|769.87|766.23|769.66|766.02|769.87|766.23|769.66|766.02|0
1652154900000|2022-05-10 03:55:00|769.45|765.81|769.66|766.02|769.66|766.02|769.45|765.81|0
1652154910000|2022-05-10 03:55:10|769.45|765.81|769.23|765.59|769.45|765.81|769.23|765.59|0
1652154920000|2022-05-10 03:55:20|769.35|765.71|769.35|765.71|769.35|765.71|769.35|765.71|0
1652154930000|2022-05-10 03:55:30|769.23|765.59|769.45|765.81|769.45|765.81|769.23|765.59|0
1652154940000|2022-05-10 03:55:40|769.66|766.02|769.66|766.02|769.66|766.02|769.45|765.81|0
1652154950000|2022-05-10 03:55:50|769.87|766.23|769.23|765.59|769.87|766.23|769.23|765.59|0
1652154990000|2022-05-10 03:56:30|769.35|765.71|769.35|765.71|769.35|765.71|769.35|765.71|0
1652155000000|2022-05-10 03:56:40|769.45|765.81|769.66|766.02|769.66|766.02|769.23|765.59|0
1652155010000|2022-05-10 03:56:50|769.87|766.23|769.87|766.23|769.87|766.23|769.66|766.02|0
1652155020000|2022-05-10 03:57:00|769.45|765.81|769.45|765.81|769.45|765.81|769.45|765.81|0
1652155040000|2022-05-10 03:57:20|769.66|766.02|769.66|766.02|769.66|766.02|769.66|766.02|0
1652155050000|2022-05-10 03:57:30|769.45|765.81|769.66|766.02|769.66|766.02|769.45|765.81|0
1652155060000|2022-05-10 03:57:40|769.87|766.23|769.56|765.92|769.87|766.23|769.56|765.92|0
1652155070000|2022-05-10 03:57:50|769.45|765.81|769.45|765.81|769.56|765.92|769.45|765.81|0
1652155080000|2022-05-10 03:58:00|769.56|765.92|769.87|766.23|769.87|766.23|769.56|765.92|0
1652155090000|2022-05-10 03:58:10|769.98|766.34|770.09|766.45|770.09|766.45|769.98|766.34|0
1652155100000|2022-05-10 03:58:20|770.3|766.66|770.09|766.45|770.3|766.66|770.09|766.45|0
1652155110000|2022-05-10 03:58:30|770.3|766.66|770.3|766.66|770.3|766.66|770.3|766.66|0
1652155120000|2022-05-10 03:58:40|770.09|766.45|769.87|766.23|770.09|766.45|769.87|766.23|0
1652155130000|2022-05-10 03:58:50|769.77|766.13|769.87|766.23|769.87|766.23|769.66|766.02|0
1652155140000|2022-05-10 03:59:00|769.66|766.02|770.09|766.45|770.09|766.45|769.66|766.02|0
1652155150000|2022-05-10 03:59:10|770.3|766.66|769.66|766.02|770.3|766.66|769.66|766.02|0
1652155160000|2022-05-10 03:59:20|769.87|766.23|769.66|766.02|769.87|766.23|769.66|766.02|0
1652155180000|2022-05-10 03:59:40|769.45|765.81|769.45|765.81|769.45|765.81|769.45|765.81|0
1652155190000|2022-05-10 03:59:50|769.56|765.92|769.23|765.59|769.56|765.92|769.23|765.59|0
1652155200000|2022-05-10 04:00:00|769.45|765.81|769.66|766.02|769.66|766.02|769.34|765.7|0
1652155210000|2022-05-10 04:00:10|769.45|765.81|769.45|765.81|769.56|765.92|769.45|765.81|0
1652155220000|2022-05-10 04:00:20|769.66|766.02|769.87|766.23|769.87|766.23|769.66|766.02|0
1652155230000|2022-05-10 04:00:30|769.66|766.02|769.87|766.23|769.87|766.23|769.66|766.02|0
1652155250000|2022-05-10 04:00:50|770.3|766.66|769.87|766.23|770.3|766.66|769.87|766.23|0
1652155260000|2022-05-10 04:01:00|770.09|766.45|769.87|766.23|770.09|766.45|769.87|766.23|0
1652155270000|2022-05-10 04:01:10|769.98|766.34|769.87|766.23|769.98|766.34|769.87|766.23|0
1652155280000|2022-05-10 04:01:20|769.45|765.81|769.45|765.81|769.45|765.81|769.45|765.81|0
1652155290000|2022-05-10 04:01:30|769.56|765.92|769.34|765.7|769.56|765.92|769.34|765.7|0
1652155300000|2022-05-10 04:01:40|769.45|765.81|769.56|765.92|769.56|765.92|769.45|765.81|0
1652155310000|2022-05-10 04:01:50|769.66|766.02|769.66|766.02|769.66|766.02|769.45|765.81|0
1652155320000|2022-05-10 04:02:00|769.56|765.92|769.56|765.92|769.56|765.92|769.56|765.92|0
1652155330000|2022-05-10 04:02:10|769.66|766.02|769.87|766.23|769.87|766.23|769.66|766.02|0
1652155340000|2022-05-10 04:02:20|769.77|766.13|769.66|766.02|769.77|766.13|769.66|766.02|0
1652155350000|2022-05-10 04:02:30|769.87|766.23|769.87|766.23|769.87|766.23|769.87|766.23|0
1652155360000|2022-05-10 04:02:40|769.66|766.02|769.45|765.81|769.66|766.02|769.45|765.81|0
1652155370000|2022-05-10 04:02:50|769.56|765.92|769.66|766.02|769.66|766.02|769.56|765.92|0
1652155380000|2022-05-10 04:03:00|769.45|765.81|769.87|766.23|769.87|766.23|769.45|765.81|0
1652155400000|2022-05-10 04:03:20|769.77|766.13|769.87|766.23|769.87|766.23|769.66|766.02|0
1652155410000|2022-05-10 04:03:30|770.09|766.45|770.09|766.45|770.09|766.45|770.09|766.45|0
1652155420000|2022-05-10 04:03:40|769.87|766.23|769.87|766.23|769.87|766.23|769.87|766.23|0
1652155430000|2022-05-10 04:03:50|769.66|766.02|769.45|765.81|769.66|766.02|769.45|765.81|0
1652155440000|2022-05-10 04:04:00|769.66|766.02|769.45|765.81|769.77|766.13|769.45|765.81|0
1652155450000|2022-05-10 04:04:10|769.66|766.02|769.87|766.23|769.87|766.23|769.66|766.02|0
1652155460000|2022-05-10 04:04:20|769.77|766.13|769.34|765.7|769.77|766.13|769.34|765.7|0
1652155470000|2022-05-10 04:04:30|769.23|765.59|769.23|765.59|769.23|765.59|769.23|765.59|0
1652155490000|2022-05-10 04:04:50|769.45|765.81|769.45|765.81|769.45|765.81|769.45|765.81|0
1652155520000|2022-05-10 04:05:20|769.34|765.7|769.45|765.81|769.45|765.81|769.23|765.59|0
1652155540000|2022-05-10 04:05:40|769.66|766.02|769.77|766.13|769.77|766.13|769.66|766.02|0
1652155550000|2022-05-10 04:05:50|769.87|766.23|769.45|765.81|769.87|766.23|769.45|765.81|0
1652155560000|2022-05-10 04:06:00|769.23|765.59|769.56|765.92|769.56|765.92|769.23|765.59|0
1652155570000|2022-05-10 04:06:10|769.45|765.81|769.34|765.7|769.45|765.81|769.34|765.7|0
1652155580000|2022-05-10 04:06:20|769.23|765.59|769.23|765.59|769.23|765.59|769.23|765.59|0
1652155590000|2022-05-10 04:06:30|769.45|765.81|769.45|765.81|769.45|765.81|769.45|765.81|0
1652155600000|2022-05-10 04:06:40|769.56|765.92|769.66|766.02|769.66|766.02|769.56|765.92|0
1652155610000|2022-05-10 04:06:50|769.56|765.92|769.56|765.92|769.56|765.92|769.45|765.81|0
1652155620000|2022-05-10 04:07:00|769.66|766.02|770.08|766.44|770.08|766.44|769.66|766.02|0
1652155630000|2022-05-10 04:07:10|770.3|766.66|770.41|766.77|770.51|766.87|770.3|766.66|0
1652155640000|2022-05-10 04:07:20|770.3|766.66|770.3|766.66|770.3|766.66|770.3|766.66|0
1652155650000|2022-05-10 04:07:30|770.51|766.87|770.51|766.87|770.51|766.87|770.51|766.87|0
1652155680000|2022-05-10 04:08:00|770.3|766.66|769.87|766.23|770.3|766.66|769.87|766.23|0
1652155690000|2022-05-10 04:08:10|769.44|765.8|769.87|766.23|769.87|766.23|769.44|765.8|0
1652155700000|2022-05-10 04:08:20|769.66|766.02|769.66|766.02|769.66|766.02|769.66|766.02|0
1652155710000|2022-05-10 04:08:30|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652155720000|2022-05-10 04:08:40|769.34|765.7|769.34|765.7|769.34|765.7|769.34|765.7|0
1652155730000|2022-05-10 04:08:50|769.23|765.59|769.44|765.8|769.44|765.8|769.23|765.59|0
1652155740000|2022-05-10 04:09:00|769.66|766.02|769.87|766.23|769.87|766.23|769.56|765.92|0
1652155750000|2022-05-10 04:09:10|769.44|765.8|769.56|765.92|769.56|765.92|769.44|765.8|0
1652155760000|2022-05-10 04:09:20|769.66|766.02|769.56|765.92|769.66|766.02|769.44|765.8|0
1652155770000|2022-05-10 04:09:30|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652155780000|2022-05-10 04:09:40|769.66|766.02|769.87|766.23|769.87|766.23|769.66|766.02|0
1652155790000|2022-05-10 04:09:50|770.08|766.44|769.66|766.02|770.08|766.44|769.66|766.02|0
1652155800000|2022-05-10 04:10:00|769.87|766.23|769.98|766.34|769.98|766.34|769.87|766.23|0
1652155810000|2022-05-10 04:10:10|770.08|766.44|770.08|766.44|770.08|766.44|770.08|766.44|0
1652155820000|2022-05-10 04:10:20|770.3|766.66|769.87|766.23|770.3|766.66|769.87|766.23|0
1652155830000|2022-05-10 04:10:30|769.66|766.02|769.66|766.02|769.66|766.02|769.66|766.02|0
1652155860000|2022-05-10 04:11:00|769.56|765.92|769.44|765.8|769.56|765.92|769.44|765.8|0
1652155870000|2022-05-10 04:11:10|769.66|766.02|769.23|765.59|769.66|766.02|769.23|765.59|0
1652155890000|2022-05-10 04:11:30|769.34|765.7|769.23|765.59|769.44|765.8|769.23|765.59|0
1652155900000|2022-05-10 04:11:40|769.34|765.7|769.23|765.59|769.34|765.7|769.23|765.59|0
1652155910000|2022-05-10 04:11:50|769.44|765.8|769.23|765.59|769.44|765.8|769.23|765.59|0
1652155920000|2022-05-10 04:12:00|769.44|765.8|769.23|765.59|769.44|765.8|769.23|765.59|0
1652155970000|2022-05-10 04:12:50|769.34|765.7|769.44|765.8|769.44|765.8|769.34|765.7|0
1652155980000|2022-05-10 04:13:00|769.66|766.02|770.08|766.44|770.08|766.44|769.66|766.02|0
1652156000000|2022-05-10 04:13:20|770.3|766.66|770.3|766.66|770.51|766.87|770.3|766.66|0
1652156010000|2022-05-10 04:13:30|770.08|766.44|769.66|766.02|770.08|766.44|769.66|766.02|0
1652156020000|2022-05-10 04:13:40|769.87|766.23|769.66|766.02|769.87|766.23|769.66|766.02|0
1652156030000|2022-05-10 04:13:50|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652156040000|2022-05-10 04:14:00|769.55|765.91|769.55|765.91|769.66|766.02|769.55|765.91|0
1652156050000|2022-05-10 04:14:10|769.66|766.02|769.87|766.23|769.87|766.23|769.66|766.02|0
1652156060000|2022-05-10 04:14:20|770.08|766.44|769.87|766.23|770.08|766.44|769.87|766.23|0
1652156080000|2022-05-10 04:14:40|769.98|766.34|769.98|766.34|769.98|766.34|769.98|766.34|0
1652156090000|2022-05-10 04:14:50|769.87|766.23|770.08|766.44|770.08|766.44|769.66|766.02|0
1652156100000|2022-05-10 04:15:00|770.3|766.66|770.3|766.66|770.3|766.66|770.3|766.66|0
1652156120000|2022-05-10 04:15:20|770.08|766.44|770.08|766.44|770.08|766.44|770.08|766.44|0
1652156140000|2022-05-10 04:15:40|770.19|766.55|770.19|766.55|770.19|766.55|770.19|766.55|0
1652156150000|2022-05-10 04:15:50|770.3|766.66|770.08|766.44|770.3|766.66|770.08|766.44|0
1652156170000|2022-05-10 04:16:10|769.87|766.23|769.87|766.23|769.87|766.23|769.87|766.23|0
1652156180000|2022-05-10 04:16:20|770.08|766.44|770.19|766.55|770.19|766.55|770.08|766.44|0
1652156190000|2022-05-10 04:16:30|770.08|766.44|770.08|766.44|770.08|766.44|770.08|766.44|0
1652156200000|2022-05-10 04:16:40|770.3|766.66|770.3|766.66|770.3|766.66|770.3|766.66|0
1652156210000|2022-05-10 04:16:50|770.08|766.44|770.08|766.44|770.08|766.44|770.08|766.44|0
1652156220000|2022-05-10 04:17:00|770.3|766.66|770.3|766.66|770.3|766.66|770.3|766.66|0
1652156230000|2022-05-10 04:17:10|770.08|766.44|769.98|766.34|770.08|766.44|769.87|766.23|0
1652156240000|2022-05-10 04:17:20|769.87|766.23|769.87|766.23|769.87|766.23|769.66|766.02|0
1652156250000|2022-05-10 04:17:30|769.98|766.34|770.08|766.44|770.08|766.44|769.98|766.34|0
1652156260000|2022-05-10 04:17:40|770.3|766.66|770.3|766.66|770.3|766.66|770.3|766.66|0
1652156280000|2022-05-10 04:18:00|770.51|766.87|770.51|766.87|770.51|766.87|770.51|766.87|0
1652156290000|2022-05-10 04:18:10|770.72|767.08|771.15|767.51|771.15|767.51|770.72|767.08|0
1652156300000|2022-05-10 04:18:20|770.72|767.08|770.51|766.87|770.72|767.08|770.3|766.66|0
1652156310000|2022-05-10 04:18:30|770.62|766.98|770.51|766.87|770.62|766.98|770.51|766.87|0
1652156320000|2022-05-10 04:18:40|770.3|766.66|770.51|766.87|770.51|766.87|770.3|766.66|0
1652156340000|2022-05-10 04:19:00|770.72|767.08|770.72|767.08|770.72|767.08|770.72|767.08|0
1652156350000|2022-05-10 04:19:10|770.94|767.3|770.94|767.3|770.94|767.3|770.94|767.3|0
1652156360000|2022-05-10 04:19:20|770.72|767.08|770.72|767.08|770.72|767.08|770.72|767.08|0
1652156370000|2022-05-10 04:19:30|770.3|766.66|770.19|766.55|770.3|766.66|770.08|766.44|0
1652156380000|2022-05-10 04:19:40|770.3|766.66|770.3|766.66|770.3|766.66|770.3|766.66|0
1652156410000|2022-05-10 04:20:10|770.08|766.44|770.19|766.55|770.3|766.66|770.08|766.44|0
1652156420000|2022-05-10 04:20:20|770.3|766.66|770.3|766.66|770.3|766.66|770.19|766.55|0
1652156430000|2022-05-10 04:20:30|770.41|766.77|770.41|766.77|770.41|766.77|770.41|766.77|0
1652156440000|2022-05-10 04:20:40|770.3|766.66|770.3|766.66|770.3|766.66|770.3|766.66|0
1652156450000|2022-05-10 04:20:50|770.19|766.55|770.3|766.66|770.3|766.66|770.19|766.55|0
1652156460000|2022-05-10 04:21:00|770.19|766.55|769.77|766.13|770.19|766.55|769.66|766.02|0
1652156470000|2022-05-10 04:21:10|769.87|766.23|769.66|766.02|769.87|766.23|769.66|766.02|0
1652156490000|2022-05-10 04:21:30|769.87|766.23|769.87|766.23|769.87|766.23|769.87|766.23|0
1652156500000|2022-05-10 04:21:40|769.66|766.02|769.66|766.02|769.77|766.13|769.66|766.02|0
1652156510000|2022-05-10 04:21:50|769.87|766.23|769.87|766.23|769.87|766.23|769.87|766.23|0
1652156520000|2022-05-10 04:22:00|769.98|766.34|769.87|766.23|769.98|766.34|769.87|766.23|0
1652156530000|2022-05-10 04:22:10|769.77|766.13|769.66|766.02|769.77|766.13|769.66|766.02|0
1652156550000|2022-05-10 04:22:30|769.87|766.23|769.87|766.23|769.87|766.23|769.87|766.23|0
1652156560000|2022-05-10 04:22:40|769.77|766.13|769.77|766.13|769.77|766.13|769.77|766.13|0
1652156570000|2022-05-10 04:22:50|769.66|766.02|769.65|766.01|769.66|766.02|769.65|766.01|0
1652156580000|2022-05-10 04:23:00|769.77|766.13|769.87|766.23|769.87|766.23|769.77|766.13|0
1652156590000|2022-05-10 04:23:10|769.98|766.34|769.98|766.34|769.98|766.34|769.98|766.34|0
1652156600000|2022-05-10 04:23:20|770.08|766.44|770.29|766.65|770.29|766.65|770.08|766.44|0
1652156620000|2022-05-10 04:23:40|770.19|766.55|770.51|766.87|770.51|766.87|770.19|766.55|0
1652156640000|2022-05-10 04:24:00|770.41|766.77|770.51|766.87|770.51|766.87|770.41|766.77|0
1652156650000|2022-05-10 04:24:10|770.62|766.98|770.41|766.77|770.62|766.98|770.41|766.77|0
1652156660000|2022-05-10 04:24:20|770.51|766.87|770.72|767.08|770.72|767.08|770.51|766.87|0
1652156670000|2022-05-10 04:24:30|770.93|767.29|770.72|767.08|770.93|767.29|770.72|767.08|0
1652156680000|2022-05-10 04:24:40|770.62|766.98|770.72|767.08|770.72|767.08|770.62|766.98|0
1652156700000|2022-05-10 04:25:00|770.51|766.87|770.51|766.87|770.62|766.98|770.51|766.87|0
1652156710000|2022-05-10 04:25:10|770.41|766.77|770.29|766.65|770.41|766.77|770.29|766.65|0
1652156720000|2022-05-10 04:25:20|770.51|766.87|770.29|766.65|770.51|766.87|770.29|766.65|0
1652156730000|2022-05-10 04:25:30|770.08|766.44|770.08|766.44|770.08|766.44|769.87|766.23|0
1652156740000|2022-05-10 04:25:40|770.29|766.65|770.29|766.65|770.29|766.65|770.29|766.65|0
1652156750000|2022-05-10 04:25:50|770.19|766.55|770.29|766.65|770.29|766.65|770.19|766.55|0
1652156760000|2022-05-10 04:26:00|770.41|766.77|770.72|767.08|770.72|767.08|770.41|766.77|0
1652156770000|2022-05-10 04:26:10|770.62|766.98|770.51|766.87|770.62|766.98|770.51|766.87|0
1652156780000|2022-05-10 04:26:20|770.62|766.98|770.72|767.08|770.72|767.08|770.62|766.98|0
1652156790000|2022-05-10 04:26:30|770.51|766.87|770.51|766.87|770.51|766.87|770.51|766.87|0
1652156800000|2022-05-10 04:26:40|770.29|766.65|769.87|766.23|770.29|766.65|769.87|766.23|0
1652156810000|2022-05-10 04:26:50|769.98|766.34|770.19|766.55|770.29|766.65|769.98|766.34|0
1652156820000|2022-05-10 04:27:00|769.87|766.23|769.76|766.12|769.87|766.23|769.76|766.12|0
1652156830000|2022-05-10 04:27:10|769.87|766.23|769.65|766.01|769.87|766.23|769.65|766.01|0
1652156840000|2022-05-10 04:27:20|769.87|766.23|770.08|766.44|770.08|766.44|769.65|766.01|0
1652156850000|2022-05-10 04:27:30|770.19|766.55|769.65|766.01|770.19|766.55|769.65|766.01|0
1652156860000|2022-05-10 04:27:40|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652156880000|2022-05-10 04:28:00|769.55|765.91|769.44|765.8|769.55|765.91|769.44|765.8|0
1652156900000|2022-05-10 04:28:20|769.65|766.01|769.87|766.23|769.87|766.23|769.55|765.91|0
1652156910000|2022-05-10 04:28:30|769.55|765.91|769.87|766.23|769.87|766.23|769.55|765.91|0
1652156920000|2022-05-10 04:28:40|769.76|766.12|769.65|766.01|769.76|766.12|769.65|766.01|0
1652156950000|2022-05-10 04:29:10|769.87|766.23|769.87|766.23|769.87|766.23|769.87|766.23|0
1652156960000|2022-05-10 04:29:20|769.76|766.12|769.76|766.12|769.76|766.12|769.76|766.12|0
1652156970000|2022-05-10 04:29:30|769.65|766.01|769.65|766.01|769.65|766.01|769.55|765.91|0
1652156980000|2022-05-10 04:29:40|769.76|766.12|770.08|766.44|770.29|766.65|769.76|766.12|0
1652157030000|2022-05-10 04:30:30|769.87|766.23|769.87|766.23|769.87|766.23|769.87|766.23|0
1652157040000|2022-05-10 04:30:40|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652157050000|2022-05-10 04:30:50|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652157060000|2022-05-10 04:31:00|769.65|766.01|769.87|766.23|769.87|766.23|769.65|766.01|0
1652157080000|2022-05-10 04:31:20|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652157090000|2022-05-10 04:31:30|769.44|765.8|769.34|765.7|769.44|765.8|769.34|765.7|0
1652157100000|2022-05-10 04:31:40|769.44|765.8|769.65|766.01|769.65|766.01|769.23|765.59|0
1652157110000|2022-05-10 04:31:50|769.55|765.91|769.44|765.8|769.55|765.91|769.44|765.8|0
1652157120000|2022-05-10 04:32:00|769.65|766.01|769.55|765.91|769.65|766.01|769.44|765.8|0
1652157130000|2022-05-10 04:32:10|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652157140000|2022-05-10 04:32:20|769.44|765.8|769.65|766.01|769.65|766.01|769.44|765.8|0
1652157150000|2022-05-10 04:32:30|769.55|765.91|769.65|766.01|769.65|766.01|769.55|765.91|0
1652157160000|2022-05-10 04:32:40|769.55|765.91|769.65|766.01|769.65|766.01|769.55|765.91|0
1652157170000|2022-05-10 04:32:50|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652157190000|2022-05-10 04:33:10|769.34|765.7|769.23|765.59|769.34|765.7|769.23|765.59|0
1652157240000|2022-05-10 04:34:00|769.44|765.8|769.55|765.91|769.55|765.91|769.34|765.7|0
1652157250000|2022-05-10 04:34:10|769.65|766.01|769.23|765.59|769.65|766.01|769.23|765.59|0
1652157260000|2022-05-10 04:34:20|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652157270000|2022-05-10 04:34:30|769.23|765.59|769.23|765.59|769.23|765.59|769.23|765.59|0
1652157290000|2022-05-10 04:34:50|770.29|766.65|770.51|766.87|770.51|766.87|770.08|766.44|0
1652157300000|2022-05-10 04:35:00|770.29|766.65|770.72|767.08|770.72|767.08|770.29|766.65|0
1652157310000|2022-05-10 04:35:10|770.4|766.76|770.51|766.87|770.51|766.87|770.29|766.65|0
1652157320000|2022-05-10 04:35:20|770.72|767.08|770.51|766.87|770.72|767.08|770.51|766.87|0
1652157330000|2022-05-10 04:35:30|770.4|766.76|770.29|766.65|770.4|766.76|770.29|766.65|0
1652157340000|2022-05-10 04:35:40|770.72|767.08|770.72|767.08|770.72|767.08|770.72|767.08|0
1652157350000|2022-05-10 04:35:50|770.62|766.98|771.36|767.72|771.36|767.72|770.62|766.98|0
1652157360000|2022-05-10 04:36:00|771.15|767.51|770.93|767.29|771.15|767.51|770.93|767.29|0
1652157370000|2022-05-10 04:36:10|771.15|767.51|771.15|767.51|771.15|767.51|771.15|767.51|0
1652157400000|2022-05-10 04:36:40|770.93|767.29|770.93|767.29|770.93|767.29|770.93|767.29|0
1652157410000|2022-05-10 04:36:50|769.87|766.23|769.65|766.01|769.87|766.23|769.65|766.01|0
1652157420000|2022-05-10 04:37:00|769.76|766.12|769.87|766.23|769.87|766.23|769.55|765.91|0
1652157430000|2022-05-10 04:37:10|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652157440000|2022-05-10 04:37:20|769.55|765.91|769.55|765.91|769.55|765.91|769.55|765.91|0
1652157450000|2022-05-10 04:37:30|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652157460000|2022-05-10 04:37:40|769.44|765.8|769.44|765.8|769.44|765.8|769.34|765.7|0
1652157470000|2022-05-10 04:37:50|769.55|765.91|769.65|766.01|769.65|766.01|769.55|765.91|0
1652157480000|2022-05-10 04:38:00|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652157490000|2022-05-10 04:38:10|769.23|765.59|769.23|765.59|769.23|765.59|769.23|765.59|0
1652157500000|2022-05-10 04:38:20|769.34|765.7|769.44|765.8|769.44|765.8|769.23|765.59|0
1652157520000|2022-05-10 04:38:40|769.23|765.59|769.34|765.7|769.34|765.7|769.23|765.59|0
1652157530000|2022-05-10 04:38:50|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652157540000|2022-05-10 04:39:00|769.34|765.7|769.23|765.59|769.34|765.7|769.23|765.59|0
1652157550000|2022-05-10 04:39:10|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652157560000|2022-05-10 04:39:20|769.55|765.91|769.65|766.01|769.65|766.01|769.44|765.8|0
1652157570000|2022-05-10 04:39:30|769.76|766.12|769.86|766.22|769.86|766.22|769.76|766.12|0
1652157610000|2022-05-10 04:40:10|769.98|766.34|769.98|766.34|769.98|766.34|769.98|766.34|0
1652157620000|2022-05-10 04:40:20|770.08|766.44|769.86|766.22|770.08|766.44|769.86|766.22|0
1652157630000|2022-05-10 04:40:30|769.98|766.34|769.86|766.22|770.08|766.44|769.86|766.22|0
1652157640000|2022-05-10 04:40:40|769.65|766.01|769.65|766.01|769.86|766.22|769.65|766.01|0
1652157660000|2022-05-10 04:41:00|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652157670000|2022-05-10 04:41:10|769.55|765.91|769.44|765.8|769.55|765.91|769.44|765.8|0
1652157690000|2022-05-10 04:41:30|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652157700000|2022-05-10 04:41:40|769.76|766.12|769.86|766.22|769.86|766.22|769.76|766.12|0
1652157710000|2022-05-10 04:41:50|769.98|766.34|769.98|766.34|769.98|766.34|769.86|766.22|0
1652157720000|2022-05-10 04:42:00|770.08|766.44|770.08|766.44|770.08|766.44|770.08|766.44|0
1652157730000|2022-05-10 04:42:10|769.86|766.22|769.86|766.22|769.86|766.22|769.86|766.22|0
1652157740000|2022-05-10 04:42:20|770.08|766.44|769.86|766.22|770.08|766.44|769.86|766.22|0
1652157750000|2022-05-10 04:42:30|769.97|766.33|769.86|766.22|769.97|766.33|769.86|766.22|0
1652157760000|2022-05-10 04:42:40|769.97|766.33|769.86|766.22|769.97|766.33|769.86|766.22|0
1652157770000|2022-05-10 04:42:50|769.65|766.01|769.44|765.8|769.65|766.01|769.44|765.8|0
1652157790000|2022-05-10 04:43:10|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652157810000|2022-05-10 04:43:30|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652157830000|2022-05-10 04:43:50|769.65|766.01|769.55|765.91|769.65|766.01|769.55|765.91|0
1652157840000|2022-05-10 04:44:00|769.65|766.01|769.44|765.8|769.65|766.01|769.44|765.8|0
1652157850000|2022-05-10 04:44:10|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652157880000|2022-05-10 04:44:40|769.44|765.8|769.65|766.01|769.65|766.01|769.44|765.8|0
1652157900000|2022-05-10 04:45:00|769.97|766.33|769.97|766.33|769.97|766.33|769.97|766.33|0
1652157910000|2022-05-10 04:45:10|770.08|766.44|770.08|766.44|770.08|766.44|770.08|766.44|0
1652157930000|2022-05-10 04:45:30|769.86|766.22|769.86|766.22|769.86|766.22|769.86|766.22|0
1652157940000|2022-05-10 04:45:40|769.76|766.12|769.44|765.8|769.76|766.12|769.44|765.8|0
1652157950000|2022-05-10 04:45:50|769.22|765.58|769.22|765.58|769.22|765.58|769.22|765.58|0
1652157960000|2022-05-10 04:46:00|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652157970000|2022-05-10 04:46:10|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652157980000|2022-05-10 04:46:20|769.22|765.58|769.22|765.58|769.22|765.58|769.22|765.58|0
1652158010000|2022-05-10 04:46:50|769.44|765.8|769.22|765.58|769.44|765.8|769.22|765.58|0
1652158050000|2022-05-10 04:47:30|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652158060000|2022-05-10 04:47:40|769.65|766.01|769.44|765.8|769.65|766.01|769.44|765.8|0
1652158070000|2022-05-10 04:47:50|769.22|765.58|769.33|765.69|769.44|765.8|769.22|765.58|0
1652158080000|2022-05-10 04:48:00|769.44|765.8|769.22|765.58|769.44|765.8|769.22|765.58|0
1652158110000|2022-05-10 04:48:30|769.44|765.8|769.65|766.01|769.65|766.01|769.44|765.8|0
1652158120000|2022-05-10 04:48:40|769.44|765.8|769.22|765.58|769.44|765.8|769.22|765.58|0
1652158130000|2022-05-10 04:48:50|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652158140000|2022-05-10 04:49:00|769.22|765.58|769.22|765.58|769.22|765.58|769.22|765.58|0
1652158170000|2022-05-10 04:49:30|769.44|765.8|769.44|765.8|769.44|765.8|769.44|765.8|0
1652158180000|2022-05-10 04:49:40|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652158200000|2022-05-10 04:50:00|769.86|766.22|769.86|766.22|769.86|766.22|769.86|766.22|0
1652158210000|2022-05-10 04:50:10|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652158220000|2022-05-10 04:50:20|769.44|765.8|769.65|766.01|769.65|766.01|769.44|765.8|0
1652158230000|2022-05-10 04:50:30|769.86|766.22|769.86|766.22|769.86|766.22|769.86|766.22|0
1652158240000|2022-05-10 04:50:40|769.65|766.01|770.08|766.44|770.29|766.65|769.65|766.01|0
1652158250000|2022-05-10 04:50:50|769.86|766.22|769.86|766.22|769.86|766.22|769.86|766.22|0
1652158260000|2022-05-10 04:51:00|770.08|766.44|769.97|766.33|770.08|766.44|769.97|766.33|0
1652158270000|2022-05-10 04:51:10|769.86|766.22|770.19|766.55|770.19|766.55|769.86|766.22|0
1652158280000|2022-05-10 04:51:20|770.29|766.65|770.29|766.65|770.29|766.65|770.29|766.65|0
1652158330000|2022-05-10 04:52:10|770.08|766.44|769.86|766.22|770.08|766.44|769.86|766.22|0
1652158350000|2022-05-10 04:52:30|770.08|766.44|770.08|766.44|770.08|766.44|770.08|766.44|0
1652158360000|2022-05-10 04:52:40|770.19|766.55|770.29|766.65|770.29|766.65|770.19|766.55|0
1652158390000|2022-05-10 04:53:10|770.08|766.44|770.08|766.44|770.08|766.44|770.08|766.44|0
1652158400000|2022-05-10 04:53:20|770.29|766.65|770.29|766.65|770.29|766.65|770.29|766.65|0
1652158420000|2022-05-10 04:53:40|770.07|766.43|770.07|766.43|770.07|766.43|770.07|766.43|0
1652158430000|2022-05-10 04:53:50|769.86|766.22|769.86|766.22|769.86|766.22|769.86|766.22|0
1652158440000|2022-05-10 04:54:00|770.07|766.43|770.07|766.43|770.07|766.43|770.07|766.43|0
1652158460000|2022-05-10 04:54:20|770.19|766.55|770.19|766.55|770.19|766.55|770.19|766.55|0
1652158470000|2022-05-10 04:54:30|770.07|766.43|770.4|766.76|770.4|766.76|770.07|766.43|0
1652158480000|2022-05-10 04:54:40|770.5|766.86|770.5|766.86|770.5|766.86|770.29|766.65|0
1652158500000|2022-05-10 04:55:00|770.93|767.29|770.93|767.29|770.93|767.29|770.93|767.29|0
1652158520000|2022-05-10 04:55:20|770.71|767.07|770.93|767.29|770.93|767.29|770.71|767.07|0
1652158530000|2022-05-10 04:55:30|771.14|767.5|771.14|767.5|771.14|767.5|771.14|767.5|0
1652158540000|2022-05-10 04:55:40|770.93|767.29|771.14|767.5|771.14|767.5|770.93|767.29|0
1652158560000|2022-05-10 04:56:00|771.35|767.71|771.35|767.71|771.35|767.71|771.25|767.61|0
1652158570000|2022-05-10 04:56:10|771.25|767.61|770.93|767.29|771.25|767.61|770.93|767.29|0
1652158590000|2022-05-10 04:56:30|771.14|767.5|771.14|767.5|771.14|767.5|771.14|767.5|0
1652158610000|2022-05-10 04:56:50|771.35|767.71|771.14|767.5|771.35|767.71|771.14|767.5|0
1652158620000|2022-05-10 04:57:00|770.71|767.07|769.86|766.22|770.71|767.07|769.86|766.22|0
1652158630000|2022-05-10 04:57:10|770.07|766.43|770.07|766.43|770.07|766.43|769.97|766.33|0
1652158640000|2022-05-10 04:57:20|769.86|766.22|769.22|765.58|769.86|766.22|769.22|765.58|0
1652158650000|2022-05-10 04:57:30|769.43|765.79|769.55|765.91|769.55|765.91|769.43|765.79|0
1652158660000|2022-05-10 04:57:40|769.65|766.01|769.65|766.01|769.65|766.01|769.65|766.01|0
1652158680000|2022-05-10 04:58:00|769.43|765.79|769.43|765.79|769.43|765.79|769.43|765.79|0
1652158690000|2022-05-10 04:58:10|769.22|765.58|769.22|765.58|769.22|765.58|769.22|765.58|0
1652158720000|2022-05-10 04:58:40|769.43|765.79|769.43|765.79|769.43|765.79|769.43|765.79|0
1652158730000|2022-05-10 04:58:50|769.54|765.9|769.54|765.9|769.65|766.01|769.54|765.9|0
1652158740000|2022-05-10 04:59:00|769.65|766.01|769.43|765.79|769.65|766.01|769.43|765.79|0
1652158760000|2022-05-10 04:59:20|769.54|765.9|769.65|766.01|769.65|766.01|769.54|765.9|0
1652158770000|2022-05-10 04:59:30|769.76|766.12|769.76|766.12|769.76|766.12|769.76|766.12|0
1652158780000|2022-05-10 04:59:40|770.07|766.43|770.07|766.43|770.29|766.65|770.07|766.43|0
1652158790000|2022-05-10 04:59:50|770.18|766.54|770.29|766.65|770.29|766.65|770.18|766.54|0
1652158800000|2022-05-10 05:00:00|770.4|766.76|769.65|766.01|770.5|766.86|769.65|766.01|0
1652158810000|2022-05-10 05:00:10|769.54|765.9|769.65|766.01|769.65|766.01|769.54|765.9|0
1652158820000|2022-05-10 05:00:20|769.54|765.9|769.86|766.22|769.86|766.22|769.54|765.9|0
1652158830000|2022-05-10 05:00:30|769.65|766.01|769.86|766.22|769.86|766.22|769.43|765.79|0
1652158840000|2022-05-10 05:00:40|769.97|766.33|770.5|766.86|770.5|766.86|769.97|766.33|0
1652158850000|2022-05-10 05:00:50|770.71|767.07|770.29|766.65|770.71|767.07|770.29|766.65|0
1652158860000|2022-05-10 05:01:00|770.18|766.54|770.07|766.43|770.18|766.54|769.86|766.22|0
1652158870000|2022-05-10 05:01:10|769.86|766.22|769.86|766.22|769.86|766.22|769.86|766.22|0
1652158880000|2022-05-10 05:01:20|769.76|766.12|770.29|766.65|770.29|766.65|769.76|766.12|0
1652158890000|2022-05-10 05:01:30|770.07|766.43|770.07|766.43|770.07|766.43|770.07|766.43|0
1652158900000|2022-05-10 05:01:40|770.18|766.54|769.43|765.79|770.18|766.54|769.43|765.79|0
1652158920000|2022-05-10 05:02:00|769.22|765.58|769.22|765.58|769.22|765.58|769.22|765.58|0
1652159010000|2022-05-10 05:03:30|769.43|765.79|769.43|765.79|769.43|765.79|769.43|765.79|0
1652159030000|2022-05-10 05:03:50|769.86|766.22|769.86|766.22|769.86|766.22|769.86|766.22|0
1652159040000|2022-05-10 05:04:00|769.76|766.12|769.76|766.12|769.76|766.12|769.76|766.12|0
1652159050000|2022-05-10 05:04:10|769.86|766.22|769.86|766.22|769.86|766.22|769.86|766.22|0
1652159060000|2022-05-10 05:04:20|770.07|766.43|770.07|766.43|770.07|766.43|770.07|766.43|0
1652159070000|2022-05-10 05:04:30|770.29|766.65|770.29|766.65|770.29|766.65|770.29|766.65|0
1652159080000|2022-05-10 05:04:40|770.5|766.86|771.35|767.71|771.35|767.71|770.5|766.86|0
1652159090000|2022-05-10 05:04:50|771.89|768.25|771.35|767.71|771.99|768.35|771.35|767.71|0
1652159100000|2022-05-10 05:05:00|771.14|767.5|771.25|767.61|771.25|767.61|771.14|767.5|0
1652159110000|2022-05-10 05:05:10|770.5|766.86|770.29|766.65|770.5|766.86|770.29|766.65|0
1652159120000|2022-05-10 05:05:20|770.07|766.43|769.43|765.79|770.07|766.43|769.43|765.79|0
1652159130000|2022-05-10 05:05:30|769.65|766.01|769.43|765.79|769.65|766.01|769.43|765.79|0
1652159140000|2022-05-10 05:05:40|769.22|765.58|769.43|765.79|769.43|765.79|769.22|765.58|0
1652159150000|2022-05-10 05:05:50|769.33|765.69|769.43|765.79|769.43|765.79|769.33|765.69|0
1652159160000|2022-05-10 05:06:00|769.65|766.01|769.22|765.58|769.65|766.01|769.22|765.58|0
1652159170000|2022-05-10 05:06:10|769.43|765.79|769.54|765.9|769.54|765.9|769.43|765.79|0
1652159180000|2022-05-10 05:06:20|769.43|765.79|769.43|765.79|769.43|765.79|769.22|765.58|0
1652159190000|2022-05-10 05:06:30|769.22|765.58|769.43|765.79|769.43|765.79|769.22|765.58|0
1652159200000|2022-05-10 05:06:40|769.22|765.58|769.22|765.58|769.22|765.58|769.22|765.58|0
1652159210000|2022-05-10 05:06:50|769.43|765.79|769.33|765.69|769.43|765.79|769.33|765.69|0
1652159220000|2022-05-10 05:07:00|769.22|765.58|769.86|766.22|769.86|766.22|769.22|765.58|0
1652159230000|2022-05-10 05:07:10|769.65|766.01|769.43|765.79|769.65|766.01|769.43|765.79|0
1652159240000|2022-05-10 05:07:20|769.65|766.01|769.43|765.79|769.65|766.01|769.43|765.79|0
1652159250000|2022-05-10 05:07:30|769.22|765.58|767.09|763.45|769.22|765.58|767.09|763.45|0
1652159260000|2022-05-10 05:07:40|767.3|763.66|767.73|764.09|767.73|764.09|767.3|763.66|0
1652159270000|2022-05-10 05:07:50|767.84|764.2|767.51|763.87|767.84|764.2|767.3|763.66|0
1652159280000|2022-05-10 05:08:00|767.73|764.09|767.3|763.66|767.73|764.09|767.3|763.66|0
1652159290000|2022-05-10 05:08:10|767.73|764.09|767.94|764.3|767.94|764.3|767.73|764.09|0
1652159300000|2022-05-10 05:08:20|768.15|764.51|767.73|764.09|768.15|764.51|767.73|764.09|0
1652159310000|2022-05-10 05:08:30|767.51|763.87|767.09|763.45|767.51|763.87|767.09|763.45|0
1652159320000|2022-05-10 05:08:40|765.6|761.96|766.02|762.38|766.02|762.38|765.6|761.96|0
1652159330000|2022-05-10 05:08:50|765.81|762.17|765.6|761.96|765.81|762.17|765.6|761.96|0
1652159340000|2022-05-10 05:09:00|765.81|762.17|765.6|761.96|765.81|762.17|765.6|761.96|0
1652159350000|2022-05-10 05:09:10|765.38|761.74|765.38|761.74|765.6|761.96|765.38|761.74|0
1652159360000|2022-05-10 05:09:20|765.6|761.96|765.5|761.86|765.81|762.17|765.5|761.86|0
1652159370000|2022-05-10 05:09:30|765.6|761.96|766.13|762.49|766.13|762.49|765.6|761.96|0
1652159380000|2022-05-10 05:09:40|766.24|762.6|765.81|762.17|766.24|762.6|765.81|762.17|0
1652159390000|2022-05-10 05:09:50|766.02|762.38|766.02|762.38|766.02|762.38|766.02|762.38|0
1652159400000|2022-05-10 05:10:00|766.24|762.6|765.6|761.96|766.24|762.6|765.6|761.96|0
1652159410000|2022-05-10 05:10:10|765.81|762.17|765.38|761.74|765.81|762.17|765.38|761.74|0
1652159420000|2022-05-10 05:10:20|765.6|761.96|765.38|761.74|765.6|761.96|765.38|761.74|0
1652159430000|2022-05-10 05:10:30|765.5|761.86|765.38|761.74|765.5|761.86|765.38|761.74|0
1652159440000|2022-05-10 05:10:40|765.5|761.86|765.5|761.86|765.5|761.86|765.5|761.86|0
1652159450000|2022-05-10 05:10:50|765.38|761.74|765.38|761.74|765.38|761.74|765.38|761.74|0
1652159460000|2022-05-10 05:11:00|765.6|761.96|765.38|761.74|765.6|761.96|765.38|761.74|0
1652159480000|2022-05-10 05:11:20|765.6|761.96|765.81|762.17|765.81|762.17|765.6|761.96|0
1652159490000|2022-05-10 05:11:30|765.6|761.96|765.81|762.17|765.81|762.17|765.6|761.96|0
1652159510000|2022-05-10 05:11:50|765.6|761.96|765.6|761.96|765.6|761.96|765.6|761.96|0
1652159520000|2022-05-10 05:12:00|765.81|762.17|766.02|762.38|766.02|762.38|765.6|761.96|0
1652159530000|2022-05-10 05:12:10|765.6|761.96|765.38|761.74|765.6|761.96|765.38|761.74|0
1652159580000|2022-05-10 05:13:00|765.6|761.96|765.81|762.17|765.81|762.17|765.6|761.96|0
1652159590000|2022-05-10 05:13:10|765.6|761.96|765.6|761.96|765.6|761.96|765.6|761.96|0
1652159600000|2022-05-10 05:13:20|765.38|761.74|765.38|761.74|765.38|761.74|765.38|761.74|0
1652159610000|2022-05-10 05:13:30|765.6|761.96|765.81|762.17|765.81|762.17|765.6|761.96|0
1652159620000|2022-05-10 05:13:40|765.49|761.85|765.6|761.96|765.6|761.96|765.49|761.85|0
1652159630000|2022-05-10 05:13:50|765.38|761.74|765.6|761.96|765.6|761.96|765.38|761.74|0
1652159640000|2022-05-10 05:14:00|765.38|761.74|765.38|761.74|765.38|761.74|765.38|761.74|0
1652159710000|2022-05-10 05:15:10|765.6|761.96|765.6|761.96|765.6|761.96|765.6|761.96|0
1652159720000|2022-05-10 05:15:20|765.81|762.17|766.02|762.38|766.02|762.38|765.81|762.17|0
1652159730000|2022-05-10 05:15:30|766.23|762.59|765.81|762.17|766.23|762.59|765.81|762.17|0
1652159740000|2022-05-10 05:15:40|766.02|762.38|766.45|762.81|766.45|762.81|766.02|762.38|0
1652159750000|2022-05-10 05:15:50|766.23|762.59|766.23|762.59|766.23|762.59|766.23|762.59|0
1652159760000|2022-05-10 05:16:00|766.45|762.81|766.45|762.81|766.45|762.81|766.45|762.81|0
1652159770000|2022-05-10 05:16:10|766.56|762.92|766.87|763.23|766.87|763.23|766.56|762.92|0
1652159780000|2022-05-10 05:16:20|766.77|763.13|766.66|763.02|766.77|763.13|766.66|763.02|0
1652159790000|2022-05-10 05:16:30|766.87|763.23|767.09|763.45|767.09|763.45|766.56|762.92|0
1652159800000|2022-05-10 05:16:40|767.2|763.56|766.56|762.92|767.2|763.56|766.45|762.81|0
1652159810000|2022-05-10 05:16:50|766.45|762.81|766.45|762.81|766.45|762.81|766.23|762.59|0
1652159820000|2022-05-10 05:17:00|766.35|762.71|766.87|763.23|766.87|763.23|766.35|762.71|0
1652159830000|2022-05-10 05:17:10|766.98|763.34|766.66|763.02|766.98|763.34|766.66|763.02|0
1652159840000|2022-05-10 05:17:20|766.45|762.81|766.23|762.59|766.66|763.02|766.23|762.59|0
1652159850000|2022-05-10 05:17:30|766.45|762.81|766.45|762.81|766.45|762.81|766.45|762.81|0
1652159860000|2022-05-10 05:17:40|766.77|763.13|766.98|763.34|766.98|763.34|766.66|763.02|0
1652159870000|2022-05-10 05:17:50|766.87|763.23|766.66|763.02|766.98|763.34|766.66|763.02|0
1652159880000|2022-05-10 05:18:00|766.45|762.81|766.45|762.81|766.45|762.81|766.45|762.81|0
1652159890000|2022-05-10 05:18:10|766.23|762.59|766.23|762.59|766.23|762.59|766.23|762.59|0
1652159900000|2022-05-10 05:18:20|766.45|762.81|766.02|762.38|766.45|762.81|766.02|762.38|0
1652159910000|2022-05-10 05:18:30|765.71|762.07|765.6|761.96|765.81|762.17|765.6|761.96|0
1652159920000|2022-05-10 05:18:40|765.38|761.74|765.38|761.74|765.38|761.74|765.38|761.74|0
1652159930000|2022-05-10 05:18:50|765.6|761.96|765.6|761.96|765.6|761.96|765.6|761.96|0
1652159940000|2022-05-10 05:19:00|765.81|762.17|765.81|762.17|765.92|762.28|765.81|762.17|0
1652159950000|2022-05-10 05:19:10|765.6|761.96|765.6|761.96|765.6|761.96|765.6|761.96|0
1652159960000|2022-05-10 05:19:20|765.71|762.07|765.71|762.07|765.71|762.07|765.71|762.07|0
1652159970000|2022-05-10 05:19:30|765.81|762.17|765.81|762.17|765.81|762.17|765.81|762.17|0
1652159980000|2022-05-10 05:19:40|766.02|762.38|766.02|762.38|766.02|762.38|766.02|762.38|0
1652159990000|2022-05-10 05:19:50|765.92|762.28|765.6|761.96|765.92|762.28|765.6|761.96|0
1652160000000|2022-05-10 05:20:00|765.71|762.07|765.81|762.17|765.81|762.17|765.71|762.07|0
1652160010000|2022-05-10 05:20:10|765.92|762.28|766.23|762.59|766.23|762.59|765.92|762.28|0
1652160020000|2022-05-10 05:20:20|766.02|762.38|766.02|762.38|766.13|762.49|766.02|762.38|0
1652160040000|2022-05-10 05:20:40|765.92|762.28|765.92|762.28|765.92|762.28|765.81|762.17|0
1652160050000|2022-05-10 05:20:50|766.02|762.38|766.23|762.59|766.45|762.81|766.02|762.38|0
1652160060000|2022-05-10 05:21:00|766.34|762.7|766.34|762.7|766.34|762.7|766.23|762.59|0
1652160070000|2022-05-10 05:21:10|766.87|763.23|766.66|763.02|766.87|763.23|766.66|763.02|0
1652160080000|2022-05-10 05:21:20|766.87|763.23|767.09|763.45|767.3|763.66|766.87|763.23|0
1652160090000|2022-05-10 05:21:30|766.36|762.72|768.02|764.38|768.02|764.38|766.36|762.72|0
1652160100000|2022-05-10 05:21:40|768.45|764.81|768.35|764.71|768.45|764.81|768.24|764.6|0
1652160110000|2022-05-10 05:21:50|768.24|764.6|767.39|763.75|768.24|764.6|767.39|763.75|0
1652160120000|2022-05-10 05:22:00|768.24|764.6|768.97|765.33|768.97|765.33|768.13|764.49|0
1652160130000|2022-05-10 05:22:10|769.08|765.44|770.12|766.48|770.12|766.48|769.08|765.44|0
1652160140000|2022-05-10 05:22:20|767.43|763.79|767.11|763.47|767.43|763.79|767|763.36|0
1652160150000|2022-05-10 05:22:30|767.22|763.58|766.83|763.19|767.22|763.58|766.5|762.86|0
1652160160000|2022-05-10 05:22:40|766.72|763.08|768.5|764.86|768.5|764.86|766.72|763.08|0
1652160170000|2022-05-10 05:22:50|767.8|764.16|768.22|764.58|768.22|764.58|767.8|764.16|0
1652160180000|2022-05-10 05:23:00|768.01|764.37|767.73|764.09|768.01|764.37|767.09|763.45|0
1652160190000|2022-05-10 05:23:10|767.21|763.57|766.32|762.68|767.21|763.57|766.32|762.68|0
1652160200000|2022-05-10 05:23:20|766.1|762.46|766.32|762.68|766.32|762.68|766.1|762.46|0
1652160210000|2022-05-10 05:23:30|766.1|762.46|766.96|763.32|766.96|763.32|766.1|762.46|0
1652160220000|2022-05-10 05:23:40|767.07|763.43|766.96|763.32|767.07|763.43|766.96|763.32|0
1652160230000|2022-05-10 05:23:50|767.17|763.53|767.07|763.43|767.17|763.53|767.07|763.43|0
1652160240000|2022-05-10 05:24:00|767.17|763.53|767.39|763.75|767.39|763.75|767.17|763.53|0
1652160250000|2022-05-10 05:24:10|767.28|763.64|767.17|763.53|767.39|763.75|767.17|763.53|0
1652160260000|2022-05-10 05:24:20|767.07|763.43|766.86|763.22|767.17|763.53|766.86|763.22|0
1652160270000|2022-05-10 05:24:30|766.53|762.89|766.32|762.68|766.53|762.89|766.21|762.57|0
1652160280000|2022-05-10 05:24:40|766.53|762.89|766.53|762.89|766.53|762.89|766.53|762.89|0
1652160290000|2022-05-10 05:24:50|766.74|763.1|766.32|762.68|766.74|763.1|766.1|762.46|0
1652160300000|2022-05-10 05:25:00|766.21|762.57|766.32|762.68|766.32|762.68|766.21|762.57|0
1652160310000|2022-05-10 05:25:10|766.43|762.79|766.1|762.46|766.43|762.79|766.1|762.46|0
1652160320000|2022-05-10 05:25:20|766.32|762.68|766.32|762.68|766.32|762.68|766.32|762.68|0
1652160330000|2022-05-10 05:25:30|766.43|762.79|766.32|762.68|766.53|762.89|766.32|762.68|0
1652160340000|2022-05-10 05:25:40|766.1|762.46|766.1|762.46|766.1|762.46|766.1|762.46|0
1652160350000|2022-05-10 05:25:50|765.89|762.25|765.46|761.82|765.89|762.25|765.25|761.61|0
1652160360000|2022-05-10 05:26:00|765.68|762.04|766|762.36|766|762.36|765.68|762.04|0
1652160370000|2022-05-10 05:26:10|765.89|762.25|765.46|761.82|765.89|762.25|765.46|761.82|0
1652160380000|2022-05-10 05:26:20|765.25|761.61|764.82|761.18|765.25|761.61|764.82|761.18|0
1652160390000|2022-05-10 05:26:30|764.61|760.97|763.97|760.33|764.61|760.97|763.97|760.33|0
1652160400000|2022-05-10 05:26:40|764.08|760.44|764.18|760.54|764.18|760.54|764.08|760.44|0
1652160420000|2022-05-10 05:27:00|764.29|760.65|764.18|760.54|764.29|760.65|764.18|760.54|0
1652160430000|2022-05-10 05:27:10|763.97|760.33|763.97|760.33|763.97|760.33|763.97|760.33|0
1652160450000|2022-05-10 05:27:30|764.18|760.54|764.18|760.54|764.18|760.54|764.18|760.54|0
1652160470000|2022-05-10 05:27:50|764.39|760.75|763.97|760.33|764.39|760.75|763.97|760.33|0
1652160480000|2022-05-10 05:28:00|764.18|760.54|764.18|760.54|764.39|760.75|764.18|760.54|0
1652160490000|2022-05-10 05:28:10|763.97|760.33|763.11|759.47|763.97|760.33|762.9|759.26|0
1652160500000|2022-05-10 05:28:20|762.69|759.05|763.11|759.47|763.11|759.47|762.69|759.05|0
1652160510000|2022-05-10 05:28:30|762.9|759.26|763.75|760.11|763.75|760.11|762.9|759.26|0
1652160520000|2022-05-10 05:28:40|762.9|759.26|762.69|759.05|762.9|759.26|762.69|759.05|0
1652160530000|2022-05-10 05:28:50|763.01|759.37|762.9|759.26|763.01|759.37|762.9|759.26|0
1652160540000|2022-05-10 05:29:00|763.11|759.47|763.33|759.69|763.33|759.69|762.9|759.26|0
1652160550000|2022-05-10 05:29:10|763.54|759.9|763.75|760.11|763.75|760.11|763.54|759.9|0
1652160560000|2022-05-10 05:29:20|763.44|759.8|763.22|759.58|763.44|759.8|763.22|759.58|0
1652160570000|2022-05-10 05:29:30|763.11|759.47|763.44|759.8|763.44|759.8|763.11|759.47|0
1652160580000|2022-05-10 05:29:40|763.33|759.69|763.22|759.58|763.33|759.69|763.11|759.47|0
1652160590000|2022-05-10 05:29:50|763.33|759.69|763.44|759.8|763.44|759.8|763.11|759.47|0
1652160600000|2022-05-10 05:30:00|763.33|759.69|763.54|759.9|763.75|760.11|763.33|759.69|0
1652160610000|2022-05-10 05:30:10|763.44|759.8|763.44|759.8|763.65|760.01|763.44|759.8|0
1652160620000|2022-05-10 05:30:20|763.33|759.69|763.22|759.58|763.44|759.8|763.22|759.58|0
1652160630000|2022-05-10 05:30:30|763.54|759.9|763.75|760.11|763.75|760.11|763.54|759.9|0
1652160650000|2022-05-10 05:30:50|763.54|759.9|763.32|759.68|763.54|759.9|763.32|759.68|0
1652160660000|2022-05-10 05:31:00|763.22|759.58|763.22|759.58|763.22|759.58|763.22|759.58|0
1652160670000|2022-05-10 05:31:10|763.11|759.47|762.8|759.16|763.11|759.47|762.8|759.16|0
1652160680000|2022-05-10 05:31:20|762.68|759.04|762.04|758.4|762.68|759.04|762.04|758.4|0
1652160690000|2022-05-10 05:31:30|762.16|758.52|762.04|758.4|762.16|758.52|762.04|758.4|0
1652160700000|2022-05-10 05:31:40|761.83|758.19|762.04|758.4|762.04|758.4|761.83|758.19|0
1652160710000|2022-05-10 05:31:50|762.26|758.62|761.52|757.88|762.26|758.62|761.52|757.88|0
1652160720000|2022-05-10 05:32:00|761.41|757.77|761.62|757.98|761.62|757.98|761.41|757.77|0
1652160730000|2022-05-10 05:32:10|761.94|758.3|761.94|758.3|761.94|758.3|761.83|758.19|0
1652160740000|2022-05-10 05:32:20|762.37|758.73|762.26|758.62|762.37|758.73|762.26|758.62|0
1652160750000|2022-05-10 05:32:30|761.4|757.76|761.4|757.76|761.52|757.88|761.4|757.76|0
1652160770000|2022-05-10 05:32:50|761.62|757.98|761.19|757.55|761.62|757.98|761.19|757.55|0
1652160780000|2022-05-10 05:33:00|761.4|757.76|761.4|757.76|761.4|757.76|761.3|757.66|0
1652160790000|2022-05-10 05:33:10|761.3|757.66|761.19|757.55|761.3|757.66|761.19|757.55|0
1652160800000|2022-05-10 05:33:20|761.4|757.76|761.83|758.19|761.83|758.19|761.4|757.76|0
1652160810000|2022-05-10 05:33:30|762.04|758.4|762.26|758.62|762.26|758.62|762.04|758.4|0
1652160820000|2022-05-10 05:33:40|762.37|758.73|762.04|758.4|762.37|758.73|762.04|758.4|0
1652160830000|2022-05-10 05:33:50|762.47|758.83|762.26|758.62|762.47|758.83|762.04|758.4|0
1652160840000|2022-05-10 05:34:00|762.16|758.52|762.26|758.62|762.26|758.62|762.04|758.4|0
1652160850000|2022-05-10 05:34:10|761.83|758.19|761.52|757.88|761.83|758.19|761.4|757.76|0
1652160860000|2022-05-10 05:34:20|761.4|757.76|761.4|757.76|761.4|757.76|761.19|757.55|0
1652160870000|2022-05-10 05:34:30|761.19|757.55|761.19|757.55|761.19|757.55|761.19|757.55|0
1652160880000|2022-05-10 05:34:40|761.3|757.66|761.73|758.09|761.73|758.09|761.3|757.66|0
1652160890000|2022-05-10 05:34:50|761.62|757.98|761.62|757.98|761.62|757.98|761.4|757.76|0
1652160900000|2022-05-10 05:35:00|761.4|757.76|761.62|757.98|761.62|757.98|761.4|757.76|0
1652160910000|2022-05-10 05:35:10|761.83|758.19|761.4|757.76|761.83|758.19|761.4|757.76|0
1652160920000|2022-05-10 05:35:20|761.73|758.09|761.4|757.76|761.73|758.09|761.4|757.76|0
1652160930000|2022-05-10 05:35:30|761.52|757.88|761.62|757.98|761.62|757.98|761.4|757.76|0
1652160940000|2022-05-10 05:35:40|761.4|757.76|761.4|757.76|761.4|757.76|761.4|757.76|0
1652160950000|2022-05-10 05:35:50|761.62|757.98|761.73|758.09|761.73|758.09|761.52|757.88|0
1652160960000|2022-05-10 05:36:00|761.62|757.98|761.94|758.3|761.94|758.3|761.62|757.98|0
1652160970000|2022-05-10 05:36:10|761.83|758.19|761.73|758.09|761.83|758.19|761.73|758.09|0
1652160980000|2022-05-10 05:36:20|761.83|758.19|761.4|757.76|761.83|758.19|761.4|757.76|0
1652160990000|2022-05-10 05:36:30|761.19|757.55|761.19|757.55|761.19|757.55|761.19|757.55|0
1652161000000|2022-05-10 05:36:40|761.4|757.76|761.4|757.76|761.4|757.76|761.4|757.76|0
1652161010000|2022-05-10 05:36:50|761.3|757.66|761.19|757.55|761.3|757.66|761.19|757.55|0
1652161020000|2022-05-10 05:37:00|761.3|757.66|761.4|757.76|761.4|757.76|761.3|757.66|0
1652161030000|2022-05-10 05:37:10|761.19|757.55|761.4|757.76|761.4|757.76|761.19|757.55|0
1652161040000|2022-05-10 05:37:20|761.19|757.55|761.4|757.76|761.4|757.76|761.19|757.55|0
1652161050000|2022-05-10 05:37:30|761.3|757.66|761.19|757.55|761.4|757.76|761.19|757.55|0
1652161080000|2022-05-10 05:38:00|761.4|757.76|761.4|757.76|761.62|757.98|761.4|757.76|0
1652161090000|2022-05-10 05:38:10|761.19|757.55|761.3|757.66|761.3|757.66|761.19|757.55|0
1652161100000|2022-05-10 05:38:20|761.4|757.76|761.62|757.98|761.62|757.98|761.4|757.76|0
1652161110000|2022-05-10 05:38:30|761.83|758.19|761.62|757.98|761.83|758.19|761.62|757.98|0
1652161120000|2022-05-10 05:38:40|761.83|758.19|761.62|757.98|761.83|758.19|761.62|757.98|0
1652161130000|2022-05-10 05:38:50|761.83|758.19|761.62|757.98|761.83|758.19|761.62|757.98|0
1652161140000|2022-05-10 05:39:00|761.83|758.19|761.83|758.19|761.83|758.19|761.62|757.98|0
1652161150000|2022-05-10 05:39:10|761.62|757.98|761.62|757.98|761.62|757.98|761.62|757.98|0
1652161160000|2022-05-10 05:39:20|761.83|758.19|761.83|758.19|761.83|758.19|761.83|758.19|0
1652161170000|2022-05-10 05:39:30|761.94|758.3|761.94|758.3|761.94|758.3|761.94|758.3|0
1652161180000|2022-05-10 05:39:40|761.83|758.19|761.62|757.98|761.83|758.19|761.51|757.87|0
1652161190000|2022-05-10 05:39:50|761.3|757.66|761.19|757.55|761.3|757.66|761.19|757.55|0
1652161220000|2022-05-10 05:40:20|761.4|757.76|761.4|757.76|761.4|757.76|761.4|757.76|0
1652161230000|2022-05-10 05:40:30|761.3|757.66|761.51|757.87|761.51|757.87|761.3|757.66|0
1652161240000|2022-05-10 05:40:40|761.4|757.76|761.62|757.98|761.83|758.19|761.4|757.76|0
1652161250000|2022-05-10 05:40:50|761.94|758.3|761.83|758.19|761.94|758.3|761.83|758.19|0
1652161260000|2022-05-10 05:41:00|761.73|758.09|762.04|758.4|762.04|758.4|761.73|758.09|0
1652161270000|2022-05-10 05:41:10|762.26|758.62|762.26|758.62|762.26|758.62|762.26|758.62|0
1652161280000|2022-05-10 05:41:20|762.37|758.73|762.47|758.83|762.47|758.83|762.37|758.73|0
1652161290000|2022-05-10 05:41:30|762.26|758.62|762.26|758.62|762.26|758.62|762.26|758.62|0
1652161300000|2022-05-10 05:41:40|762.37|758.73|762.04|758.4|762.37|758.73|762.04|758.4|0
1652161310000|2022-05-10 05:41:50|762.15|758.51|762.04|758.4|762.26|758.62|762.04|758.4|0
1652161320000|2022-05-10 05:42:00|761.94|758.3|762.04|758.4|762.04|758.4|761.94|758.3|0
1652161330000|2022-05-10 05:42:10|762.15|758.51|762.04|758.4|762.15|758.51|762.04|758.4|0
1652161340000|2022-05-10 05:42:20|761.94|758.3|761.73|758.09|761.94|758.3|761.62|757.98|0
1652161350000|2022-05-10 05:42:30|761.62|757.98|762.47|758.83|762.47|758.83|761.62|757.98|0
1652161360000|2022-05-10 05:42:40|761.94|758.3|762.04|758.4|762.04|758.4|761.94|758.3|0
1652161370000|2022-05-10 05:42:50|762.26|758.62|762.26|758.62|762.26|758.62|762.26|758.62|0
1652161380000|2022-05-10 05:43:00|762.04|758.4|762.26|758.62|762.26|758.62|762.04|758.4|0
1652161390000|2022-05-10 05:43:10|762.37|758.73|762.26|758.62|762.37|758.73|762.26|758.62|0
1652161400000|2022-05-10 05:43:20|762.04|758.4|762.04|758.4|762.04|758.4|762.04|758.4|0
1652161410000|2022-05-10 05:43:30|762.26|758.62|762.15|758.51|762.26|758.62|762.04|758.4|0
1652161420000|2022-05-10 05:43:40|762.47|758.83|762.15|758.51|762.47|758.83|762.15|758.51|0
1652161430000|2022-05-10 05:43:50|762.04|758.4|762.04|758.4|762.26|758.62|762.04|758.4|0
1652161440000|2022-05-10 05:44:00|762.15|758.51|762.47|758.83|762.47|758.83|762.15|758.51|0
1652161450000|2022-05-10 05:44:10|762.68|759.04|762.9|759.26|762.9|759.26|762.68|759.04|0
1652161460000|2022-05-10 05:44:20|762.68|759.04|762.68|759.04|762.68|759.04|762.47|758.83|0
1652161470000|2022-05-10 05:44:30|761.94|758.3|762.04|758.4|762.04|758.4|761.94|758.3|0
1652161480000|2022-05-10 05:44:40|761.83|758.19|762.04|758.4|762.04|758.4|761.83|758.19|0
1652161490000|2022-05-10 05:44:50|762.15|758.51|762.26|758.62|762.26|758.62|762.15|758.51|0
1652161500000|2022-05-10 05:45:00|762.15|758.51|762.26|758.62|762.26|758.62|762.15|758.51|0
1652161510000|2022-05-10 05:45:10|762.15|758.51|762.15|758.51|762.15|758.51|762.04|758.4|0
1652161520000|2022-05-10 05:45:20|761.94|758.3|762.26|758.62|762.26|758.62|761.83|758.19|0
1652161530000|2022-05-10 05:45:30|761.83|758.19|761.94|758.3|761.94|758.3|761.83|758.19|0
1652161540000|2022-05-10 05:45:40|762.04|758.4|762.04|758.4|762.04|758.4|762.04|758.4|0
1652161550000|2022-05-10 05:45:50|761.94|758.3|762.04|758.4|762.04|758.4|761.83|758.19|0
1652161560000|2022-05-10 05:46:00|761.83|758.19|761.62|757.98|761.83|758.19|761.62|757.98|0
1652161570000|2022-05-10 05:46:10|761.83|758.19|762.04|758.4|762.04|758.4|761.83|758.19|0
1652161580000|2022-05-10 05:46:20|761.83|758.19|761.62|757.98|761.83|758.19|761.62|757.98|0
1652161600000|2022-05-10 05:46:40|761.4|757.76|761.51|757.87|761.51|757.87|761.4|757.76|0
1652161610000|2022-05-10 05:46:50|761.19|757.55|761.19|757.55|761.19|757.55|761.19|757.55|0
1652161680000|2022-05-10 05:48:00|761.3|757.66|761.4|757.76|761.4|757.76|761.3|757.66|0
1652161690000|2022-05-10 05:48:10|761.3|757.66|761.19|757.55|761.3|757.66|761.19|757.55|0
1652161750000|2022-05-10 05:49:10|761.3|757.66|761.19|757.55|761.4|757.76|761.19|757.55|0
1652161760000|2022-05-10 05:49:20|761.4|757.76|761.19|757.55|761.4|757.76|761.19|757.55|0
1652161830000|2022-05-10 05:50:30|761.4|757.76|761.4|757.76|761.4|757.76|761.4|757.76|0
1652161840000|2022-05-10 05:50:40|761.51|757.87|761.19|757.55|761.51|757.87|761.19|757.55|0
1652161860000|2022-05-10 05:51:00|759.06|755.42|759.06|755.42|759.06|755.42|759.06|755.42|0
1652161870000|2022-05-10 05:51:10|758.53|754.89|759.06|755.42|759.06|755.42|758.53|754.89|0
1652161880000|2022-05-10 05:51:20|759.48|755.84|760.02|756.38|760.02|756.38|759.48|755.84|0
1652161890000|2022-05-10 05:51:30|759.7|756.06|760.02|756.38|760.02|756.38|759.7|756.06|0
1652161900000|2022-05-10 05:51:40|760.12|756.48|760.34|756.7|760.34|756.7|760.12|756.48|0
1652161910000|2022-05-10 05:51:50|760.12|756.48|760.34|756.7|760.34|756.7|760.12|756.48|0
1652161920000|2022-05-10 05:52:00|760.12|756.48|760.02|756.38|760.12|756.48|760.02|756.38|0
1652161930000|2022-05-10 05:52:10|759.91|756.27|760.12|756.48|760.12|756.48|759.91|756.27|0
1652161940000|2022-05-10 05:52:20|760.02|756.38|760.23|756.59|760.23|756.59|760.02|756.38|0
1652161950000|2022-05-10 05:52:30|760.55|756.91|760.55|756.91|760.55|756.91|760.55|756.91|0
1652161960000|2022-05-10 05:52:40|760.45|756.81|760.55|756.91|760.55|756.91|760.45|756.81|0
1652161970000|2022-05-10 05:52:50|760.76|757.12|760.55|756.91|760.76|757.12|760.55|756.91|0
1652161980000|2022-05-10 05:53:00|760.76|757.12|760.97|757.33|760.97|757.33|760.76|757.12|0
1652161990000|2022-05-10 05:53:10|761.09|757.45|760.97|757.33|761.09|757.45|760.97|757.33|0
1652162000000|2022-05-10 05:53:20|761.19|757.55|761.4|757.76|761.4|757.76|761.19|757.55|0
1652162010000|2022-05-10 05:53:30|761.83|758.19|763.11|759.47|763.11|759.47|761.83|758.19|0
1652162020000|2022-05-10 05:53:40|763|759.36|762.79|759.15|763|759.36|762.79|759.15|0
1652162030000|2022-05-10 05:53:50|762.89|759.25|762.68|759.04|762.89|759.25|762.68|759.04|0
1652162040000|2022-05-10 05:54:00|762.79|759.15|763.11|759.47|763.11|759.47|762.68|759.04|0
1652162050000|2022-05-10 05:54:10|763.53|759.89|764.5|760.86|764.5|760.86|763.53|759.89|0
1652162060000|2022-05-10 05:54:20|764.39|760.75|764.6|760.96|764.81|761.17|764.39|760.75|0
1652162070000|2022-05-10 05:54:30|764.39|760.75|763.96|760.32|764.39|760.75|763.96|760.32|0
1652162080000|2022-05-10 05:54:40|764.17|760.53|764.17|760.53|764.39|760.75|764.17|760.53|0
1652162090000|2022-05-10 05:54:50|764.39|760.75|764.5|760.86|764.5|760.86|764.39|760.75|0
1652162100000|2022-05-10 05:55:00|764.39|760.75|763.75|760.11|764.39|760.75|763.75|760.11|0
1652162110000|2022-05-10 05:55:10|763.53|759.89|763.75|760.11|763.75|760.11|763.53|759.89|0
1652162120000|2022-05-10 05:55:20|763.53|759.89|763.32|759.68|763.75|760.11|763.32|759.68|0
1652162130000|2022-05-10 05:55:30|763.53|759.89|763.53|759.89|763.75|760.11|763.53|759.89|0
1652162140000|2022-05-10 05:55:40|763.75|760.11|763.53|759.89|763.75|760.11|763.53|759.89|0
1652162150000|2022-05-10 05:55:50|763.43|759.79|763.11|759.47|763.43|759.79|763.11|759.47|0
1652162160000|2022-05-10 05:56:00|763.32|759.68|763.86|760.22|763.86|760.22|763.32|759.68|0
1652162170000|2022-05-10 05:56:10|764.17|760.53|764.39|760.75|764.39|760.75|763.96|760.32|0
1652162180000|2022-05-10 05:56:20|764.5|760.86|765.03|761.39|765.03|761.39|764.17|760.53|0
1652162190000|2022-05-10 05:56:30|764.81|761.17|765.03|761.39|765.03|761.39|764.81|761.17|0
1652162200000|2022-05-10 05:56:40|764.81|761.17|764.81|761.17|764.81|761.17|764.81|761.17|0
1652162210000|2022-05-10 05:56:50|764.39|760.75|764.17|760.53|764.6|760.96|764.17|760.53|0
1652162220000|2022-05-10 05:57:00|764.07|760.43|764.28|760.64|764.39|760.75|764.07|760.43|0
1652162230000|2022-05-10 05:57:10|764.39|760.75|764.39|760.75|764.39|760.75|764.39|760.75|0
1652162240000|2022-05-10 05:57:20|764.6|760.96|764.6|760.96|764.6|760.96|764.39|760.75|0
1652162260000|2022-05-10 05:57:40|764.81|761.17|764.5|760.86|764.81|761.17|764.39|760.75|0
1652162270000|2022-05-10 05:57:50|764.39|760.75|764.39|760.75|764.39|760.75|764.28|760.64|0
1652162280000|2022-05-10 05:58:00|764.28|760.64|764.28|760.64|764.28|760.64|764.28|760.64|0
1652162290000|2022-05-10 05:58:10|764.17|760.53|763.96|760.32|764.39|760.75|763.96|760.32|0
1652162300000|2022-05-10 05:58:20|764.07|760.43|764.39|760.75|764.39|760.75|764.07|760.43|0
1652162310000|2022-05-10 05:58:30|764.28|760.64|764.39|760.75|764.39|760.75|764.28|760.64|0
1652162330000|2022-05-10 05:58:50|764.6|760.96|764.81|761.17|765.03|761.39|764.6|760.96|0
1652162340000|2022-05-10 05:59:00|764.71|761.07|764.81|761.17|764.81|761.17|764.71|761.07|0
1652162350000|2022-05-10 05:59:10|764.71|761.07|764.5|760.86|764.71|761.07|764.5|760.86|0
1652162360000|2022-05-10 05:59:20|764.28|760.64|764.17|760.53|764.28|760.64|764.17|760.53|0
1652162370000|2022-05-10 05:59:30|764.07|760.43|764.07|760.43|764.07|760.43|764.07|760.43|0
1652162380000|2022-05-10 05:59:40|764.39|760.75|764.6|760.96|764.6|760.96|764.39|760.75|0
1652162390000|2022-05-10 05:59:50|764.81|761.17|765.57|761.93|765.57|761.93|764.81|761.17|0
1652162400000|2022-05-10 06:00:00|765.45|761.81|765.14|761.5|765.45|761.81|765.14|761.5|0
1652162410000|2022-05-10 06:00:10|765.24|761.6|766.52|762.88|766.52|762.88|765.24|761.6|0
1652162420000|2022-05-10 06:00:20|766.95|763.31|766.74|763.1|766.95|763.31|766.74|763.1|0
1652162430000|2022-05-10 06:00:30|766.1|762.46|765.88|762.24|766.1|762.46|765.67|762.03|0
1652162440000|2022-05-10 06:00:40|766.21|762.57|765.99|762.35|766.21|762.57|765.99|762.35|0
1652162450000|2022-05-10 06:00:50|766.31|762.67|766.1|762.46|766.42|762.78|766.1|762.46|0
1652162460000|2022-05-10 06:01:00|766.52|762.88|766.42|762.78|766.52|762.88|766.42|762.78|0
1652162470000|2022-05-10 06:01:10|766.74|763.1|766.63|762.99|767.28|763.64|766.63|762.99|0
1652162480000|2022-05-10 06:01:20|766.52|762.88|766.52|762.88|766.52|762.88|766.31|762.67|0
1652162490000|2022-05-10 06:01:30|766.31|762.67|766.09|762.45|766.52|762.88|766.09|762.45|0
1652162500000|2022-05-10 06:01:40|765.78|762.14|765.67|762.03|765.78|762.14|764.92|761.28|0
1652162510000|2022-05-10 06:01:50|765.88|762.24|766.09|762.45|766.31|762.67|765.88|762.24|0
1652162520000|2022-05-10 06:02:00|765.99|762.35|765.99|762.35|765.99|762.35|765.99|762.35|0
1652162530000|2022-05-10 06:02:10|765.88|762.24|765.99|762.35|765.99|762.35|765.88|762.24|0
1652162540000|2022-05-10 06:02:20|766.21|762.57|765.99|762.35|766.21|762.57|765.99|762.35|0
1652162550000|2022-05-10 06:02:30|765.56|761.92|765.88|762.24|765.88|762.24|765.56|761.92|0
1652162560000|2022-05-10 06:02:40|766.09|762.45|765.99|762.35|766.09|762.45|765.99|762.35|0
1652162570000|2022-05-10 06:02:50|765.78|762.14|765.67|762.03|765.88|762.24|765.67|762.03|0
1652162580000|2022-05-10 06:03:00|765.78|762.14|765.67|762.03|765.88|762.24|765.67|762.03|0
1652162590000|2022-05-10 06:03:10|765.56|761.92|765.03|761.39|765.56|761.92|764.71|761.07|0
1652162600000|2022-05-10 06:03:20|765.14|761.5|765.03|761.39|765.24|761.6|765.03|761.39|0
1652162620000|2022-05-10 06:03:40|764.17|760.53|764.17|760.53|764.17|760.53|764.17|760.53|0
1652162630000|2022-05-10 06:03:50|763.96|760.32|763.32|759.68|763.96|760.32|763.32|759.68|0
1652162640000|2022-05-10 06:04:00|762.68|759.04|762.58|758.94|762.68|759.04|762.15|758.51|0
1652162650000|2022-05-10 06:04:10|762.89|759.25|762.68|759.04|763.22|759.58|762.68|759.04|0
1652162660000|2022-05-10 06:04:20|762.25|758.61|762.04|758.4|762.25|758.61|761.61|757.97|0
1652162670000|2022-05-10 06:04:30|762.15|758.51|761.72|758.08|762.15|758.51|761.72|758.08|0
1652162680000|2022-05-10 06:04:40|761.61|757.97|759.69|756.05|761.61|757.97|759.69|756.05|0
1652162690000|2022-05-10 06:04:50|760.12|756.48|760.12|756.48|760.12|756.48|759.91|756.27|0
1652162700000|2022-05-10 06:05:00|759.91|756.27|759.17|755.53|759.91|756.27|759.17|755.53|0
1652162710000|2022-05-10 06:05:10|759.05|755.41|758.63|754.99|759.05|755.41|758.42|754.78|0
1652162720000|2022-05-10 06:05:20|758.31|754.67|758.63|754.99|758.63|754.99|757.78|754.14|0
1652162730000|2022-05-10 06:05:30|757.99|754.35|758.2|754.56|758.2|754.56|757.99|754.35|0
1652162740000|2022-05-10 06:05:40|757.99|754.35|758.1|754.46|758.2|754.56|757.99|754.35|0
1652162750000|2022-05-10 06:05:50|757.78|754.14|757.35|753.71|757.78|754.14|757.35|753.71|0
1652162760000|2022-05-10 06:06:00|757.56|753.92|758.63|754.99|758.63|754.99|757.56|753.92|0
1652162770000|2022-05-10 06:06:10|758.95|755.31|758.95|755.31|759.16|755.52|758.84|755.2|0
1652162780000|2022-05-10 06:06:20|759.05|755.41|759.05|755.41|759.05|755.41|758.84|755.2|0
1652162790000|2022-05-10 06:06:30|759.38|755.74|759.05|755.41|759.48|755.84|759.05|755.41|0
1652162800000|2022-05-10 06:06:40|758.95|755.31|758.2|754.56|758.95|755.31|757.99|754.35|0
1652162810000|2022-05-10 06:06:50|758.42|754.78|758.84|755.2|758.84|755.2|758.42|754.78|0
1652162820000|2022-05-10 06:07:00|759.05|755.41|759.48|755.84|759.48|755.84|758.84|755.2|0
1652162830000|2022-05-10 06:07:10|759.27|755.63|759.05|755.41|759.59|755.95|759.05|755.41|0
1652162840000|2022-05-10 06:07:20|758.95|755.31|759.05|755.41|759.05|755.41|758.53|754.89|0
1652162850000|2022-05-10 06:07:30|759.27|755.63|759.48|755.84|759.48|755.84|759.27|755.63|0
1652162860000|2022-05-10 06:07:40|759.69|756.05|759.91|756.27|759.91|756.27|759.48|755.84|0
1652162870000|2022-05-10 06:07:50|759.69|756.05|759.91|756.27|759.91|756.27|759.69|756.05|0
1652162880000|2022-05-10 06:08:00|759.69|756.05|759.69|756.05|760.54|756.9|759.69|756.05|0
1652162890000|2022-05-10 06:08:10|759.91|756.27|759.59|755.95|759.91|756.27|759.59|755.95|0
1652162900000|2022-05-10 06:08:20|759.27|755.63|759.48|755.84|759.48|755.84|758.84|755.2|0
1652162910000|2022-05-10 06:08:30|759.38|755.74|759.38|755.74|759.48|755.84|759.38|755.74|0
1652162920000|2022-05-10 06:08:40|759.69|756.05|759.59|755.95|759.69|756.05|759.48|755.84|0
1652162930000|2022-05-10 06:08:50|759.69|756.05|759.59|755.95|759.91|756.27|759.38|755.74|0
1652162940000|2022-05-10 06:09:00|759.38|755.74|760.12|756.48|760.23|756.59|759.38|755.74|0
1652162950000|2022-05-10 06:09:10|760.23|756.59|759.91|756.27|760.23|756.59|759.91|756.27|0
1652162960000|2022-05-10 06:09:20|760.54|756.9|761.18|757.54|761.18|757.54|760.44|756.8|0
1652162970000|2022-05-10 06:09:30|760.97|757.33|761.4|757.76|761.4|757.76|760.97|757.33|0
1652162980000|2022-05-10 06:09:40|761.18|757.54|760.66|757.02|761.4|757.76|760.66|757.02|0
1652162990000|2022-05-10 06:09:50|760.87|757.23|760.76|757.12|760.97|757.33|760.76|757.12|0
1652163000000|2022-05-10 06:10:00|760.97|757.33|760.87|757.23|760.97|757.33|760.66|757.02|0
1652163010000|2022-05-10 06:10:10|761.18|757.54|760.87|757.23|761.18|757.54|760.87|757.23|0
1652163020000|2022-05-10 06:10:20|760.76|757.12|760.33|756.69|760.76|757.12|760.33|756.69|0
1652163030000|2022-05-10 06:10:30|760.44|756.8|760.54|756.9|760.54|756.9|760.12|756.48|0
1652163040000|2022-05-10 06:10:40|760.33|756.69|760.12|756.48|760.33|756.69|760.12|756.48|0
1652163050000|2022-05-10 06:10:50|760.23|756.59|760.23|756.59|760.23|756.59|760.23|756.59|0
1652163060000|2022-05-10 06:11:00|760.33|756.69|760.12|756.48|760.33|756.69|760.12|756.48|0
1652163070000|2022-05-10 06:11:10|760.23|756.59|760.23|756.59|760.23|756.59|760.23|756.59|0
1652163080000|2022-05-10 06:11:20|759.27|755.63|758.84|755.2|759.27|755.63|758.63|754.99|0
1652163090000|2022-05-10 06:11:30|758.63|754.99|758.2|754.56|758.63|754.99|758.2|754.56|0
1652163100000|2022-05-10 06:11:40|758.41|754.77|758.31|754.67|758.41|754.77|758.31|754.67|0
1652163110000|2022-05-10 06:11:50|758.41|754.77|758.74|755.1|758.84|755.2|758.41|754.77|0
1652163120000|2022-05-10 06:12:00|758.84|755.2|757.99|754.35|758.84|755.2|757.99|754.35|0
1652163130000|2022-05-10 06:12:10|757.67|754.03|757.78|754.14|757.78|754.14|757.67|754.03|0
1652163140000|2022-05-10 06:12:20|757.46|753.82|757.56|753.92|757.56|753.92|757.46|753.82|0
1652163150000|2022-05-10 06:12:30|757.67|754.03|757.56|753.92|757.67|754.03|757.46|753.82|0
1652163160000|2022-05-10 06:12:40|757.78|754.14|757.99|754.35|757.99|754.35|757.56|753.92|0
1652163170000|2022-05-10 06:12:50|758.2|754.56|758.2|754.56|758.2|754.56|758.2|754.56|0
1652163180000|2022-05-10 06:13:00|757.89|754.25|757.67|754.03|757.99|754.35|757.67|754.03|0
1652163190000|2022-05-10 06:13:10|758.1|754.46|758.41|754.77|758.41|754.77|758.1|754.46|0
1652163200000|2022-05-10 06:13:20|757.99|754.35|757.78|754.14|757.99|754.35|757.78|754.14|0
1652163210000|2022-05-10 06:13:30|757.67|754.03|757.99|754.35|757.99|754.35|757.67|754.03|0
1652163220000|2022-05-10 06:13:40|757.56|753.92|757.78|754.14|757.78|754.14|757.56|753.92|0
1652163230000|2022-05-10 06:13:50|757.14|753.5|756.71|753.07|757.14|753.5|756.5|752.86|0
1652163240000|2022-05-10 06:14:00|756.5|752.86|756.5|752.86|756.5|752.86|756.5|752.86|0
1652163250000|2022-05-10 06:14:10|756.92|753.28|757.14|753.5|757.14|753.5|756.82|753.18|0
1652163260000|2022-05-10 06:14:20|756.92|753.28|756.5|752.86|756.92|753.28|756.5|752.86|0
1652163270000|2022-05-10 06:14:30|756.71|753.07|756.71|753.07|756.92|753.28|756.71|753.07|0
1652163280000|2022-05-10 06:14:40|756.92|753.28|756.92|753.28|756.92|753.28|756.92|753.28|0
1652163290000|2022-05-10 06:14:50|756.71|753.07|756.61|752.97|756.71|753.07|756.5|752.86|0
1652163300000|2022-05-10 06:15:00|756.71|753.07|757.14|753.5|757.14|753.5|756.71|753.07|0
1652163310000|2022-05-10 06:15:10|757.35|753.71|757.56|753.92|757.78|754.14|757.35|753.71|0
1652163320000|2022-05-10 06:15:20|757.77|754.13|758.2|754.56|758.2|754.56|757.77|754.13|0
1652163330000|2022-05-10 06:15:30|758.1|754.46|758.63|754.99|758.84|755.2|758.1|754.46|0
1652163340000|2022-05-10 06:15:40|758.31|754.67|757.56|753.92|758.31|754.67|757.56|753.92|0
1652163350000|2022-05-10 06:15:50|757.77|754.13|757.99|754.35|758.2|754.56|757.77|754.13|0
1652163370000|2022-05-10 06:16:10|757.56|753.92|757.67|754.03|757.67|754.03|757.56|753.92|0
1652163380000|2022-05-10 06:16:20|757.99|754.35|757.99|754.35|757.99|754.35|757.99|754.35|0
1652163390000|2022-05-10 06:16:30|757.67|754.03|757.77|754.13|757.99|754.35|757.67|754.03|0
1652163400000|2022-05-10 06:16:40|757.67|754.03|757.99|754.35|757.99|754.35|757.67|754.03|0
1652163410000|2022-05-10 06:16:50|758.2|754.56|758.84|755.2|758.84|755.2|758.2|754.56|0
1652163420000|2022-05-10 06:17:00|758.63|754.99|758.52|754.88|758.63|754.99|758.52|754.88|0
1652163430000|2022-05-10 06:17:10|758.41|754.77|758.31|754.67|758.41|754.77|758.2|754.56|0
1652163440000|2022-05-10 06:17:20|758.2|754.56|757.35|753.71|758.2|754.56|757.35|753.71|0
1652163450000|2022-05-10 06:17:30|757.46|753.82|757.35|753.71|757.46|753.82|757.14|753.5|0
1652163460000|2022-05-10 06:17:40|757.56|753.92|757.77|754.13|757.77|754.13|757.56|753.92|0
1652163470000|2022-05-10 06:17:50|757.99|754.35|757.77|754.13|757.99|754.35|757.77|754.13|0
1652163480000|2022-05-10 06:18:00|757.99|754.35|757.56|753.92|757.99|754.35|757.56|753.92|0
1652163490000|2022-05-10 06:18:10|757.46|753.82|757.67|754.03|757.77|754.13|757.46|753.82|0
1652163500000|2022-05-10 06:18:20|757.35|753.71|757.56|753.92|757.56|753.92|757.35|753.71|0
1652163510000|2022-05-10 06:18:30|757.35|753.71|757.14|753.5|757.35|753.71|757.14|753.5|0
1652163520000|2022-05-10 06:18:40|757.35|753.71|757.67|754.03|757.67|754.03|757.35|753.71|0
1652163540000|2022-05-10 06:19:00|757.56|753.92|758.1|754.46|758.1|754.46|757.56|753.92|0
1652163550000|2022-05-10 06:19:10|757.99|754.35|757.99|754.35|757.99|754.35|757.99|754.35|0
1652163560000|2022-05-10 06:19:20|758.2|754.56|758.52|754.88|758.52|754.88|758.2|754.56|0
1652163570000|2022-05-10 06:19:30|758.63|754.99|758.63|754.99|758.74|755.1|758.63|754.99|0
1652163580000|2022-05-10 06:19:40|758.2|754.56|757.56|753.92|758.2|754.56|757.56|753.92|0
1652163590000|2022-05-10 06:19:50|757.99|754.35|758.63|754.99|758.63|754.99|757.99|754.35|0
1652163600000|2022-05-10 06:20:00|758.31|754.67|757.77|754.13|758.31|754.67|757.77|754.13|0
1652163610000|2022-05-10 06:20:10|757.99|754.35|757.35|753.71|757.99|754.35|757.35|753.71|0
1652163620000|2022-05-10 06:20:20|757.14|753.5|757.14|753.5|757.14|753.5|756.71|753.07|0
1652163630000|2022-05-10 06:20:30|756.92|753.28|757.14|753.5|757.14|753.5|756.92|753.28|0
1652163640000|2022-05-10 06:20:40|756.92|753.28|756.5|752.86|756.92|753.28|756.5|752.86|0
1652163650000|2022-05-10 06:20:50|756.92|753.28|757.56|753.92|757.77|754.13|756.92|753.28|0
1652163660000|2022-05-10 06:21:00|757.35|753.71|757.35|753.71|757.35|753.71|757.35|753.71|0
1652163670000|2022-05-10 06:21:10|757.77|754.13|757.35|753.71|757.77|754.13|757.35|753.71|0
1652163680000|2022-05-10 06:21:20|757.25|753.61|757.35|753.71|757.35|753.71|757.25|753.61|0
1652163690000|2022-05-10 06:21:30|757.56|753.92|757.35|753.71|757.56|753.92|757.35|753.71|0
1652163700000|2022-05-10 06:21:40|757.25|753.61|756.92|753.28|757.25|753.61|756.92|753.28|0
1652163710000|2022-05-10 06:21:50|756.71|753.07|756.71|753.07|757.03|753.39|756.71|753.07|0
1652163720000|2022-05-10 06:22:00|756.5|752.86|756.71|753.07|756.71|753.07|756.5|752.86|0
1652163730000|2022-05-10 06:22:10|756.5|752.86|756.5|752.86|756.71|753.07|756.5|752.86|0
1652163740000|2022-05-10 06:22:20|756.71|753.07|756.71|753.07|756.71|753.07|756.71|753.07|0
1652163750000|2022-05-10 06:22:30|756.5|752.86|756.71|753.07|756.71|753.07|756.5|752.86|0
1652163760000|2022-05-10 06:22:40|756.82|753.18|756.61|752.97|756.92|753.28|756.5|752.86|0
1652163770000|2022-05-10 06:22:50|756.5|752.86|756.5|752.86|756.5|752.86|756.5|752.86|0
1652163840000|2022-05-10 06:24:00|756.71|753.07|756.5|752.86|756.71|753.07|756.5|752.86|0
1652163860000|2022-05-10 06:24:20|756.71|753.07|756.5|752.86|756.71|753.07|756.5|752.86|0
1652163920000|2022-05-10 06:25:20|756.71|753.07|756.5|752.86|756.71|753.07|756.5|752.86|0
1652163940000|2022-05-10 06:25:40|756.71|753.07|756.92|753.28|756.92|753.28|756.71|753.07|0
1652163950000|2022-05-10 06:25:50|757.13|753.49|757.35|753.71|757.35|753.71|756.92|753.28|0
1652163960000|2022-05-10 06:26:00|757.13|753.49|757.03|753.39|757.13|753.49|757.03|753.39|0
1652163970000|2022-05-10 06:26:10|756.71|753.07|756.71|753.07|756.71|753.07|756.71|753.07|0
1652163980000|2022-05-10 06:26:20|756.5|752.86|756.5|752.86|756.5|752.86|756.5|752.86|0
1652164000000|2022-05-10 06:26:40|756.71|753.07|756.71|753.07|756.71|753.07|756.71|753.07|0
1652164010000|2022-05-10 06:26:50|756.5|752.86|756.5|752.86|756.71|753.07|756.5|752.86|0
1652164020000|2022-05-10 06:27:00|756.71|753.07|756.71|753.07|756.92|753.28|756.71|753.07|0
1652164030000|2022-05-10 06:27:10|756.92|753.28|756.82|753.18|756.92|753.28|756.82|753.18|0
1652164040000|2022-05-10 06:27:20|756.71|753.07|757.03|753.39|757.03|753.39|756.71|753.07|0
1652164050000|2022-05-10 06:27:30|756.71|753.07|756.71|753.07|756.92|753.28|756.71|753.07|0
1652164060000|2022-05-10 06:27:40|756.82|753.18|756.82|753.18|756.82|753.18|756.82|753.18|0
1652164070000|2022-05-10 06:27:50|756.71|753.07|756.82|753.18|756.82|753.18|756.71|753.07|0
1652164080000|2022-05-10 06:28:00|756.5|752.86|756.5|752.86|756.5|752.86|756.5|752.86|0
1652164090000|2022-05-10 06:28:10|756.61|752.97|756.5|752.86|756.82|753.18|756.5|752.86|0
1652164100000|2022-05-10 06:28:20|756.61|752.97|756.71|753.07|756.71|753.07|756.61|752.97|0
1652164110000|2022-05-10 06:28:30|757.13|753.49|757.77|754.13|757.77|754.13|757.13|753.49|0
1652164120000|2022-05-10 06:28:40|758.2|754.56|757.98|754.34|758.2|754.56|757.98|754.34|0
1652164130000|2022-05-10 06:28:50|757.77|754.13|757.35|753.71|757.77|754.13|757.35|753.71|0
1652164140000|2022-05-10 06:29:00|757.98|754.34|757.98|754.34|757.98|754.34|757.13|753.49|0
1652164150000|2022-05-10 06:29:10|758.41|754.77|758.84|755.2|758.84|755.2|758.41|754.77|0
1652164160000|2022-05-10 06:29:20|758.41|754.77|758.62|754.98|758.62|754.98|758.2|754.56|0
1652164170000|2022-05-10 06:29:30|758.84|755.2|758.95|755.31|758.95|755.31|758.62|754.98|0
1652164180000|2022-05-10 06:29:40|758.62|754.98|759.05|755.41|759.05|755.41|758.62|754.98|0
1652164190000|2022-05-10 06:29:50|759.26|755.62|759.05|755.41|759.37|755.73|759.05|755.41|0
1652164200000|2022-05-10 06:30:00|758.84|755.2|758.84|755.2|758.84|755.2|758.84|755.2|0
1652164210000|2022-05-10 06:30:10|758.73|755.09|757.67|754.03|758.73|755.09|757.56|753.92|0
1652164220000|2022-05-10 06:30:20|757.77|754.13|757.56|753.92|757.77|754.13|757.56|753.92|0
1652164230000|2022-05-10 06:30:30|757.35|753.71|757.35|753.71|757.35|753.71|757.35|753.71|0
1652164240000|2022-05-10 06:30:40|757.56|753.92|757.13|753.49|757.56|753.92|757.13|753.49|0
1652164250000|2022-05-10 06:30:50|757.35|753.71|757.13|753.49|757.35|753.71|757.03|753.39|0
1652164260000|2022-05-10 06:31:00|757.03|753.39|756.92|753.28|757.13|753.49|756.92|753.28|0
1652164270000|2022-05-10 06:31:10|757.13|753.49|757.35|753.71|757.35|753.71|757.13|753.49|0
1652164280000|2022-05-10 06:31:20|757.13|753.49|757.13|753.49|757.13|753.49|757.13|753.49|0
1652164290000|2022-05-10 06:31:30|757.03|753.39|757.03|753.39|757.03|753.39|757.03|753.39|0
1652164300000|2022-05-10 06:31:40|757.24|753.6|757.13|753.49|757.35|753.71|757.13|753.49|0
1652164310000|2022-05-10 06:31:50|756.92|753.28|756.71|753.07|756.92|753.28|756.71|753.07|0
1652164320000|2022-05-10 06:32:00|756.5|752.86|756.5|752.86|756.71|753.07|756.5|752.86|0
1652164360000|2022-05-10 06:32:40|756.71|753.07|756.61|752.97|756.71|753.07|756.49|752.85|0
1652164380000|2022-05-10 06:33:00|756.49|752.85|756.71|753.07|756.71|753.07|756.49|752.85|0
1652164390000|2022-05-10 06:33:10|757.13|753.49|757.13|753.49|757.24|753.6|757.13|753.49|0
1652164400000|2022-05-10 06:33:20|757.24|753.6|757.03|753.39|757.24|753.6|757.03|753.39|0
1652164410000|2022-05-10 06:33:30|756.92|753.28|757.13|753.49|757.13|753.49|756.92|753.28|0
1652164420000|2022-05-10 06:33:40|757.24|753.6|757.13|753.49|757.24|753.6|757.13|753.49|0
1652164430000|2022-05-10 06:33:50|757.03|753.39|757.13|753.49|757.24|753.6|757.03|753.39|0
1652164440000|2022-05-10 06:34:00|757.24|753.6|757.13|753.49|757.24|753.6|757.13|753.49|0
1652164450000|2022-05-10 06:34:10|757.24|753.6|757.24|753.6|757.24|753.6|757.24|753.6|0
1652164460000|2022-05-10 06:34:20|756.92|753.28|756.92|753.28|756.92|753.28|756.92|753.28|0
1652164470000|2022-05-10 06:34:30|757.03|753.39|757.24|753.6|757.24|753.6|757.03|753.39|0
1652164480000|2022-05-10 06:34:40|757.13|753.49|757.35|753.71|757.35|753.71|757.13|753.49|0
1652164490000|2022-05-10 06:34:50|757.13|753.49|757.24|753.6|757.24|753.6|757.03|753.39|0
1652164500000|2022-05-10 06:35:00|757.35|753.71|757.35|753.71|757.46|753.82|757.35|753.71|0
1652164510000|2022-05-10 06:35:10|757.46|753.82|756.82|753.18|757.46|753.82|756.82|753.18|0
1652164520000|2022-05-10 06:35:20|756.71|753.07|756.49|752.85|756.71|753.07|756.49|752.85|0
1652164550000|2022-05-10 06:35:50|756.71|753.07|756.71|753.07|756.71|753.07|756.49|752.85|0
1652164560000|2022-05-10 06:36:00|756.49|752.85|756.49|752.85|756.71|753.07|756.49|752.85|0
1652164570000|2022-05-10 06:36:10|756.6|752.96|756.71|753.07|756.71|753.07|756.6|752.96|0
1652164580000|2022-05-10 06:36:20|756.6|752.96|756.49|752.85|756.6|752.96|756.49|752.85|0
1652164600000|2022-05-10 06:36:40|756.71|753.07|756.92|753.28|756.92|753.28|756.71|753.07|0
1652164610000|2022-05-10 06:36:50|757.03|753.39|756.92|753.28|757.03|753.39|756.92|753.28|0
1652164620000|2022-05-10 06:37:00|756.71|753.07|756.71|753.07|756.71|753.07|756.71|753.07|0
1652164630000|2022-05-10 06:37:10|756.49|752.85|756.49|752.85|756.49|752.85|756.49|752.85|0
1652164760000|2022-05-10 06:39:20|754.79|751.15|754.16|750.52|754.79|751.15|754.16|750.52|0
1652164770000|2022-05-10 06:39:30|754.37|750.73|754.9|751.26|754.9|751.26|754.37|750.73|0
1652164780000|2022-05-10 06:39:40|754.79|751.15|755.43|751.79|755.43|751.79|754.79|751.15|0
1652164790000|2022-05-10 06:39:50|755.86|752.22|754.79|751.15|755.86|752.22|754.79|751.15|0
1652164800000|2022-05-10 06:40:00|754.37|750.73|755.12|751.48|755.12|751.48|754.27|750.63|0
1652164810000|2022-05-10 06:40:10|755.01|751.37|754.69|751.05|755.01|751.37|754.69|751.05|0
1652164820000|2022-05-10 06:40:20|754.79|751.15|754.79|751.15|754.79|751.15|754.79|751.15|0
1652164830000|2022-05-10 06:40:30|754.9|751.26|754.79|751.15|754.9|751.26|754.58|750.94|0
1652164840000|2022-05-10 06:40:40|754.58|750.94|754.58|750.94|754.58|750.94|754.16|750.52|0
1652164850000|2022-05-10 06:40:50|754.79|751.15|754.79|751.15|754.79|751.15|754.79|751.15|0
1652164860000|2022-05-10 06:41:00|754.58|750.94|754.69|751.05|754.69|751.05|754.16|750.52|0
1652164870000|2022-05-10 06:41:10|754.79|751.15|754.58|750.94|754.79|751.15|754.58|750.94|0
1652164880000|2022-05-10 06:41:20|754.37|750.73|754.16|750.52|754.37|750.73|754.16|750.52|0
1652164900000|2022-05-10 06:41:40|754.37|750.73|754.16|750.52|754.37|750.73|754.16|750.52|0
1652164910000|2022-05-10 06:41:50|754.37|750.73|754.27|750.63|754.37|750.73|754.27|750.63|0
1652164920000|2022-05-10 06:42:00|754.05|750.41|754.27|750.63|754.27|750.63|754.05|750.41|0
1652164930000|2022-05-10 06:42:10|754.16|750.52|754.16|750.52|754.16|750.52|754.16|750.52|0
1652164940000|2022-05-10 06:42:20|754.37|750.73|753.52|749.88|754.37|750.73|753.52|749.88|0
1652164950000|2022-05-10 06:42:30|753.31|749.67|752.88|749.24|753.31|749.67|752.88|749.24|0
1652164960000|2022-05-10 06:42:40|753.09|749.45|752.88|749.24|753.09|749.45|752.88|749.24|0
1652164970000|2022-05-10 06:42:50|753.09|749.45|752.78|749.14|753.09|749.45|752.67|749.03|0
1652164980000|2022-05-10 06:43:00|752.88|749.24|752.67|749.03|752.88|749.24|752.67|749.03|0
1652164990000|2022-05-10 06:43:10|752.46|748.82|752.78|749.14|752.78|749.14|752.24|748.6|0
1652165000000|2022-05-10 06:43:20|752.67|749.03|752.67|749.03|752.67|749.03|752.67|749.03|0
1652165010000|2022-05-10 06:43:30|752.57|748.93|752.78|749.14|752.78|749.14|752.57|748.93|0
1652165020000|2022-05-10 06:43:40|752.67|749.03|752.24|748.6|752.67|749.03|752.24|748.6|0
1652165030000|2022-05-10 06:43:50|752.03|748.39|752.03|748.39|752.03|748.39|751.61|747.97|0
1652165040000|2022-05-10 06:44:00|751.82|748.18|752.24|748.6|752.24|748.6|751.61|747.97|0
1652165050000|2022-05-10 06:44:10|752.14|748.5|752.88|749.24|752.88|749.24|752.03|748.39|0
1652165060000|2022-05-10 06:44:20|752.67|749.03|752.36|748.72|752.67|749.03|752.24|748.6|0
1652165070000|2022-05-10 06:44:30|752.57|748.93|753.09|749.45|753.09|749.45|752.57|748.93|0
1652165080000|2022-05-10 06:44:40|752.67|749.03|752.03|748.39|752.67|749.03|752.03|748.39|0
1652165090000|2022-05-10 06:44:50|750.34|746.7|750.76|747.12|751.18|747.54|750.34|746.7|0
1652165100000|2022-05-10 06:45:00|750.55|746.91|750.12|746.48|750.55|746.91|750.12|746.48|0
1652165110000|2022-05-10 06:45:10|750.34|746.7|750.02|746.38|750.34|746.7|750.02|746.38|0
1652165120000|2022-05-10 06:45:20|750.12|746.48|750.34|746.7|750.34|746.7|750.12|746.48|0
1652165130000|2022-05-10 06:45:30|750.76|747.12|750.87|747.23|751.18|747.54|750.76|747.12|0
1652165140000|2022-05-10 06:45:40|750.97|747.33|751.18|747.54|751.18|747.54|750.97|747.33|0
1652165150000|2022-05-10 06:45:50|751.29|747.65|750.76|747.12|751.29|747.65|750.76|747.12|0
1652165160000|2022-05-10 06:46:00|750.97|747.33|750.12|746.48|750.97|747.33|750.12|746.48|0
1652165170000|2022-05-10 06:46:10|749.91|746.27|750.76|747.12|750.76|747.12|749.91|746.27|0
1652165180000|2022-05-10 06:46:20|750.55|746.91|750.76|747.12|750.76|747.12|750.55|746.91|0
1652165190000|2022-05-10 06:46:30|750.66|747.02|750.87|747.23|750.97|747.33|750.55|746.91|0
1652165200000|2022-05-10 06:46:40|750.76|747.12|751.51|747.87|751.51|747.87|750.76|747.12|0
1652165210000|2022-05-10 06:46:50|751.61|747.97|752.03|748.39|752.03|748.39|751.51|747.87|0
1652165220000|2022-05-10 06:47:00|752.24|748.6|752.88|749.24|752.88|749.24|752.24|748.6|0
1652165230000|2022-05-10 06:47:10|753.09|749.45|752.99|749.35|753.09|749.45|752.88|749.24|0
1652165240000|2022-05-10 06:47:20|755.12|751.48|752.88|749.24|755.12|751.48|752.88|749.24|0
1652165250000|2022-05-10 06:47:30|752.36|748.72|751.93|748.29|752.36|748.72|751.93|748.29|0
1652165260000|2022-05-10 06:47:40|751.62|747.98|751.41|747.77|751.83|748.19|751.41|747.77|0
1652165270000|2022-05-10 06:47:50|751.51|747.87|752.15|748.51|752.15|748.51|751.51|747.87|0
1652165280000|2022-05-10 06:48:00|752.36|748.72|752.78|749.14|752.78|749.14|752.36|748.72|0
1652165290000|2022-05-10 06:48:10|753|749.36|752.78|749.14|753|749.36|752.78|749.14|0
1652165300000|2022-05-10 06:48:20|752.68|749.04|752.57|748.93|752.78|749.14|752.57|748.93|0
1652165310000|2022-05-10 06:48:30|752.36|748.72|751.72|748.08|752.36|748.72|751.72|748.08|0
1652165320000|2022-05-10 06:48:40|751.19|747.55|751.62|747.98|751.62|747.98|751.19|747.55|0
1652165330000|2022-05-10 06:48:50|752.04|748.4|751.93|748.29|752.04|748.4|751.83|748.19|0
1652165340000|2022-05-10 06:49:00|752.15|748.51|752.36|748.72|752.36|748.72|752.15|748.51|0
1652165350000|2022-05-10 06:49:10|752.78|749.14|753|749.36|753|749.36|752.78|749.14|0
1652165360000|2022-05-10 06:49:20|753.32|749.68|752.36|748.72|753.32|749.68|752.36|748.72|0
1652165370000|2022-05-10 06:49:30|752.57|748.93|752.15|748.51|752.78|749.14|751.93|748.29|0
1652165380000|2022-05-10 06:49:40|752.36|748.72|752.26|748.62|752.36|748.72|752.26|748.62|0
1652165390000|2022-05-10 06:49:50|752.36|748.72|752.15|748.51|752.36|748.72|752.15|748.51|0
1652165400000|2022-05-10 06:50:00|752.04|748.4|753|749.36|753|749.36|752.04|748.4|0
1652165410000|2022-05-10 06:50:10|753.11|749.47|753.42|749.78|753.42|749.78|753.11|749.47|0
1652165420000|2022-05-10 06:50:20|753.21|749.57|753.21|749.57|753.21|749.57|753.21|749.57|0
1652165430000|2022-05-10 06:50:30|753.42|749.78|753.63|749.99|753.63|749.99|753.42|749.78|0
1652165440000|2022-05-10 06:50:40|753.42|749.78|753.42|749.78|753.53|749.89|753.42|749.78|0
1652165450000|2022-05-10 06:50:50|752.89|749.25|752.78|749.14|752.89|749.25|752.78|749.14|0
1652165460000|2022-05-10 06:51:00|753|749.36|753|749.36|753.11|749.47|753|749.36|0
1652165470000|2022-05-10 06:51:10|753.32|749.68|753.11|749.47|753.32|749.68|753.11|749.47|0
1652165480000|2022-05-10 06:51:20|753|749.36|753.21|749.57|753.32|749.68|753|749.36|0
1652165490000|2022-05-10 06:51:30|752.89|749.25|752.78|749.14|752.89|749.25|752.78|749.14|0
1652165500000|2022-05-10 06:51:40|752.89|749.25|752.78|749.14|753|749.36|752.78|749.14|0
1652165510000|2022-05-10 06:51:50|752.57|748.93|752.57|748.93|752.57|748.93|752.57|748.93|0
1652165520000|2022-05-10 06:52:00|752.47|748.83|752.04|748.4|752.47|748.83|752.04|748.4|0
1652165530000|2022-05-10 06:52:10|751.93|748.29|751.93|748.29|752.04|748.4|751.93|748.29|0
1652165540000|2022-05-10 06:52:20|752.04|748.4|751.93|748.29|752.04|748.4|751.93|748.29|0
1652165550000|2022-05-10 06:52:30|752.04|748.4|751.41|747.77|752.04|748.4|751.41|747.77|0
1652165560000|2022-05-10 06:52:40|751.51|747.87|750.66|747.02|751.51|747.87|750.66|747.02|0
1652165570000|2022-05-10 06:52:50|750.02|746.38|750.23|746.59|750.23|746.59|750.02|746.38|0
1652165580000|2022-05-10 06:53:00|749.92|746.28|749.92|746.28|749.92|746.28|749.71|746.07|0
1652165590000|2022-05-10 06:53:10|749.6|745.96|749.5|745.86|749.6|745.96|749.17|745.53|0
1652165600000|2022-05-10 06:53:20|749.17|745.53|748.96|745.32|749.17|745.53|748.65|745.01|0
1652165610000|2022-05-10 06:53:30|748.75|745.11|749.39|745.75|749.39|745.75|748.75|745.11|0
1652165620000|2022-05-10 06:53:40|749.28|745.64|749.39|745.75|749.39|745.75|749.28|745.64|0
1652165630000|2022-05-10 06:53:50|749.6|745.96|749.28|745.64|749.6|745.96|749.28|745.64|0
1652165640000|2022-05-10 06:54:00|749.17|745.53|749.6|745.96|749.6|745.96|749.17|745.53|0
1652165650000|2022-05-10 06:54:10|750.34|746.7|750.66|747.02|750.87|747.23|750.34|746.7|0
1652165660000|2022-05-10 06:54:20|750.45|746.81|750.45|746.81|750.45|746.81|750.23|746.59|0
1652165670000|2022-05-10 06:54:30|750.56|746.92|750.34|746.7|750.56|746.92|750.23|746.59|0
1652165680000|2022-05-10 06:54:40|750.23|746.59|750.34|746.7|750.45|746.81|750.23|746.59|0
1652165690000|2022-05-10 06:54:50|750.23|746.59|750.23|746.59|750.45|746.81|750.23|746.59|0
1652165700000|2022-05-10 06:55:00|750.13|746.49|750.13|746.49|750.13|746.49|750.13|746.49|0
1652165710000|2022-05-10 06:55:10|750.23|746.59|750.23|746.59|750.45|746.81|750.23|746.59|0
1652165720000|2022-05-10 06:55:20|749.92|746.28|749.81|746.17|749.92|746.28|749.81|746.17|0
1652165730000|2022-05-10 06:55:30|750.23|746.59|750.23|746.59|750.23|746.59|750.13|746.49|0
1652165740000|2022-05-10 06:55:40|750.13|746.49|750.34|746.7|750.34|746.7|750.13|746.49|0
1652165750000|2022-05-10 06:55:50|750.02|746.38|750.02|746.38|750.23|746.59|750.02|746.38|0
1652165760000|2022-05-10 06:56:00|750.13|746.49|750.23|746.59|750.23|746.59|750.13|746.49|0
1652165770000|2022-05-10 06:56:10|750.02|746.38|749.17|745.53|750.02|746.38|749.17|745.53|0
1652165780000|2022-05-10 06:56:20|749.28|745.64|749.28|745.64|749.28|745.64|749.28|745.64|0
1652165790000|2022-05-10 06:56:30|749.39|745.75|749.28|745.64|749.39|745.75|749.28|745.64|0
1652165800000|2022-05-10 06:56:40|749.39|745.75|749.92|746.28|749.92|746.28|749.39|745.75|0
1652165810000|2022-05-10 06:56:50|750.02|746.38|750.23|746.59|750.23|746.59|750.02|746.38|0
1652165820000|2022-05-10 06:57:00|750.02|746.38|750.02|746.38|750.23|746.59|750.02|746.38|0
1652165830000|2022-05-10 06:57:10|749.81|746.17|749.38|745.74|749.92|746.28|749.38|745.74|0
1652165840000|2022-05-10 06:57:20|749.5|745.86|749.38|745.74|749.6|745.96|749.38|745.74|0
1652165850000|2022-05-10 06:57:30|749.28|745.64|749.38|745.74|749.38|745.74|749.28|745.64|0
1652165860000|2022-05-10 06:57:40|749.6|745.96|749.6|745.96|749.6|745.96|749.38|745.74|0
1652165870000|2022-05-10 06:57:50|749.28|745.64|749.6|745.96|749.6|745.96|749.17|745.53|0
1652165880000|2022-05-10 06:58:00|749.5|745.86|749.38|745.74|749.6|745.96|749.38|745.74|0
1652165890000|2022-05-10 06:58:10|749.5|745.86|748.75|745.11|749.6|745.96|748.75|745.11|0
1652165900000|2022-05-10 06:58:20|748.54|744.9|749.07|745.43|749.17|745.53|748.54|744.9|0
1652165910000|2022-05-10 06:58:30|749.17|745.53|749.28|745.64|749.38|745.74|749.17|745.53|0
1652165920000|2022-05-10 06:58:40|749.17|745.53|748.75|745.11|749.17|745.53|748.75|745.11|0
1652165930000|2022-05-10 06:58:50|748.54|744.9|748.75|745.11|748.75|745.11|748.54|744.9|0
1652165940000|2022-05-10 06:59:00|748.65|745.01|748.54|744.9|748.75|745.11|748.54|744.9|0
1652165950000|2022-05-10 06:59:10|748.86|745.22|749.17|745.53|749.17|745.53|748.86|745.22|0
1652165960000|2022-05-10 06:59:20|749.38|745.74|748.96|745.32|749.81|746.17|748.96|745.32|0
1652165970000|2022-05-10 06:59:30|749.17|745.53|748.86|745.22|749.17|745.53|748.75|745.11|0
1652165980000|2022-05-10 06:59:40|748.75|745.11|749.38|745.74|749.38|745.74|748.75|745.11|0
1652165990000|2022-05-10 06:59:50|749.28|745.64|750.13|746.49|750.13|746.49|749.28|745.64|0
1652166000000|2022-05-10 07:00:00|749.92|746.28|750.66|747.02|750.66|747.02|749.92|746.28|0
1652166010000|2022-05-10 07:00:10|750.34|746.7|750.56|746.92|750.56|746.92|749.81|746.17|0
1652166020000|2022-05-10 07:00:20|751.29|747.65|751.72|748.08|751.72|748.08|751.29|747.65|0
1652166030000|2022-05-10 07:00:30|751.93|748.29|752.14|748.5|752.36|748.72|751.83|748.19|0
1652166040000|2022-05-10 07:00:40|752.36|748.72|751.72|748.08|752.47|748.83|751.72|748.08|0
1652166050000|2022-05-10 07:00:50|751.29|747.65|752.36|748.72|752.36|748.72|751.08|747.44|0
1652166060000|2022-05-10 07:01:00|752.14|748.5|751.72|748.08|752.14|748.5|751.29|747.65|0
1652166070000|2022-05-10 07:01:10|750.98|747.34|751.72|748.08|751.72|748.08|750.98|747.34|0
1652166080000|2022-05-10 07:01:20|752.14|748.5|751.93|748.29|752.14|748.5|751.93|748.29|0
1652166090000|2022-05-10 07:01:30|752.14|748.5|752.14|748.5|752.14|748.5|752.14|748.5|0
1652166100000|2022-05-10 07:01:40|752.25|748.61|752.14|748.5|752.36|748.72|752.14|748.5|0
1652166110000|2022-05-10 07:01:50|752.68|749.04|752.57|748.93|752.68|749.04|752.47|748.83|0
1652166120000|2022-05-10 07:02:00|753.1|749.46|752.89|749.25|753.21|749.57|752.89|749.25|0
1652166130000|2022-05-10 07:02:10|752.78|749.14|752.89|749.25|752.89|749.25|752.57|748.93|0
1652166140000|2022-05-10 07:02:20|752.78|749.14|753.42|749.78|753.42|749.78|752.78|749.14|0
1652166150000|2022-05-10 07:02:30|752.99|749.35|752.99|749.35|752.99|749.35|752.78|749.14|0
1652166160000|2022-05-10 07:02:40|752.78|749.14|752.57|748.93|752.78|749.14|752.57|748.93|0
1652166170000|2022-05-10 07:02:50|752.47|748.83|752.89|749.25|752.89|749.25|752.25|748.61|0
1652166180000|2022-05-10 07:03:00|752.78|749.14|752.68|749.04|753.21|749.57|752.68|749.04|0
1652166190000|2022-05-10 07:03:10|752.57|748.93|752.57|748.93|752.78|749.14|752.57|748.93|0
1652166200000|2022-05-10 07:03:20|751.93|748.29|751.72|748.08|751.93|748.29|751.72|748.08|0
1652166210000|2022-05-10 07:03:30|751.62|747.98|751.93|748.29|752.36|748.72|751.62|747.98|0
1652166220000|2022-05-10 07:03:40|752.36|748.72|752.36|748.72|752.36|748.72|752.14|748.5|0
1652166230000|2022-05-10 07:03:50|752.57|748.93|752.78|749.14|752.78|749.14|752.57|748.93|0
1652166240000|2022-05-10 07:04:00|752.99|749.35|753.84|750.2|754.06|750.42|752.99|749.35|0
1652166250000|2022-05-10 07:04:10|753.74|750.1|754.06|750.42|754.06|750.42|753.74|750.1|0
1652166260000|2022-05-10 07:04:20|753.95|750.31|753.53|749.89|754.27|750.63|753.53|749.89|0
1652166270000|2022-05-10 07:04:30|753.21|749.57|753.95|750.31|753.95|750.31|753.21|749.57|0
1652166280000|2022-05-10 07:04:40|754.27|750.63|753.84|750.2|754.27|750.63|753.84|750.2|0
1652166290000|2022-05-10 07:04:50|753.74|750.1|754.27|750.63|754.27|750.63|753.74|750.1|0
1652166300000|2022-05-10 07:05:00|753.8|750.68|753.8|750.68|753.8|750.68|753.8|750.68|0
1652166310000|2022-05-10 07:05:10|753.91|750.79|752.95|749.83|753.91|750.79|752.95|749.83|0
1652166320000|2022-05-10 07:05:20|752.73|749.61|752.63|749.51|752.84|749.72|752.52|749.4|0
1652166330000|2022-05-10 07:05:30|752.31|749.19|752.1|748.98|752.31|749.19|752.1|748.98|0
1652166340000|2022-05-10 07:05:40|751.88|748.76|751.67|748.55|751.88|748.76|751.67|748.55|0
1652166350000|2022-05-10 07:05:50|750.61|747.49|750.4|747.28|750.61|747.49|750.18|747.06|0
1652166360000|2022-05-10 07:06:00|750.93|747.81|751.78|748.66|751.78|748.66|750.61|747.49|0
1652166370000|2022-05-10 07:06:10|751.88|748.76|751.46|748.34|751.99|748.87|751.46|748.34|0
1652166380000|2022-05-10 07:06:20|751.25|748.13|751.88|748.76|751.88|748.76|751.25|748.13|0
1652166390000|2022-05-10 07:06:30|751.46|748.34|751.78|748.66|751.88|748.76|751.46|748.34|0
1652166400000|2022-05-10 07:06:40|752.42|749.3|752.31|749.19|752.42|749.3|752.1|748.98|0
1652166410000|2022-05-10 07:06:50|752.1|748.98|752.1|748.98|752.1|748.98|751.46|748.34|0
1652166420000|2022-05-10 07:07:00|751.67|748.55|751.99|748.87|751.99|748.87|751.67|748.55|0
1652166430000|2022-05-10 07:07:10|751.88|748.76|750.82|747.7|751.88|748.76|750.82|747.7|0
1652166440000|2022-05-10 07:07:20|751.25|748.13|750.61|747.49|751.25|748.13|750.61|747.49|0
1652166450000|2022-05-10 07:07:30|750.82|747.7|749.45|746.33|750.82|747.7|749.45|746.33|0
1652166460000|2022-05-10 07:07:40|749.66|746.54|750.29|747.17|750.29|747.17|749.66|746.54|0
1652166470000|2022-05-10 07:07:50|750.51|747.39|750.18|747.06|750.51|747.39|750.18|747.06|0
1652166480000|2022-05-10 07:08:00|749.76|746.64|749.33|746.21|749.76|746.64|749.23|746.11|0
1652166490000|2022-05-10 07:08:10|749.76|746.64|749.55|746.43|750.18|747.06|749.55|746.43|0
1652166500000|2022-05-10 07:08:20|749.76|746.64|749.76|746.64|749.76|746.64|749.66|746.54|0
1652166510000|2022-05-10 07:08:30|750.4|747.28|751.24|748.12|751.24|748.12|750.4|747.28|0
1652166520000|2022-05-10 07:08:40|751.14|748.02|752.09|748.97|752.09|748.97|751.14|748.02|0
1652166530000|2022-05-10 07:08:50|752.31|749.19|753.16|750.04|753.16|750.04|752.31|749.19|0
1652166540000|2022-05-10 07:09:00|752.94|749.82|752.73|749.61|753.27|750.15|752.73|749.61|0
1652166550000|2022-05-10 07:09:10|751.67|748.55|752.84|749.72|752.94|749.82|751.67|748.55|0
1652166560000|2022-05-10 07:09:20|752.94|749.82|753.58|750.46|753.58|750.46|752.94|749.82|0
1652166570000|2022-05-10 07:09:30|752.73|749.61|752.73|749.61|752.73|749.61|752.31|749.19|0
1652166580000|2022-05-10 07:09:40|753.27|750.15|753.16|750.04|753.27|750.15|753.06|749.94|0
1652166590000|2022-05-10 07:09:50|753.69|750.57|754.33|751.21|754.33|751.21|753.69|750.57|0
1652166600000|2022-05-10 07:10:00|754.65|751.53|754.76|751.64|754.86|751.74|754.65|751.53|0
1652166610000|2022-05-10 07:10:10|754.65|751.53|754.65|751.53|754.86|751.74|754.12|751|0
1652166620000|2022-05-10 07:10:20|754.86|751.74|755.5|752.38|755.5|752.38|754.86|751.74|0
1652166630000|2022-05-10 07:10:30|756.14|753.02|756.35|753.23|756.56|753.44|756.14|753.02|0
1652166640000|2022-05-10 07:10:40|756.14|753.02|755.71|752.59|756.14|753.02|755.71|752.59|0
1652166650000|2022-05-10 07:10:50|755.82|752.7|755.92|752.8|756.14|753.02|755.82|752.7|0
1652166660000|2022-05-10 07:11:00|756.03|752.91|755.61|752.49|756.03|752.91|755.61|752.49|0
1652166670000|2022-05-10 07:11:10|755.82|752.7|756.99|753.87|756.99|753.87|755.82|752.7|0
1652166680000|2022-05-10 07:11:20|757.2|754.08|757.84|754.72|757.84|754.72|757.2|754.08|0
1652166690000|2022-05-10 07:11:30|757.74|754.62|757.41|754.29|757.84|754.72|757.41|754.29|0
1652166700000|2022-05-10 07:11:40|757.2|754.08|757.63|754.51|757.63|754.51|757.2|754.08|0
1652166710000|2022-05-10 07:11:50|758.27|755.15|758.05|754.93|758.38|755.26|758.05|754.93|0
1652166720000|2022-05-10 07:12:00|757.41|754.29|758.16|755.04|758.16|755.04|757.41|754.29|0
1652166730000|2022-05-10 07:12:10|758.27|755.15|758.05|754.93|758.27|755.15|757.84|754.72|0
1652166740000|2022-05-10 07:12:20|757.84|754.72|757.84|754.72|757.84|754.72|757.63|754.51|0
1652166750000|2022-05-10 07:12:30|757.63|754.51|756.35|753.23|757.74|754.62|756.35|753.23|0
1652166760000|2022-05-10 07:12:40|755.92|752.8|756.14|753.02|756.77|753.65|755.92|752.8|0
1652166770000|2022-05-10 07:12:50|756.35|753.23|756.56|753.44|756.56|753.44|756.35|753.23|0
1652166780000|2022-05-10 07:13:00|756.89|753.77|757.1|753.98|757.74|754.62|756.89|753.77|0
1652166790000|2022-05-10 07:13:10|756.77|753.65|756.56|753.44|756.77|753.65|756.46|753.34|0
1652166800000|2022-05-10 07:13:20|757.41|754.29|757.84|754.72|757.95|754.83|757.41|754.29|0
1652166810000|2022-05-10 07:13:30|757.95|754.83|758.16|755.04|758.48|755.36|757.95|754.83|0
1652166820000|2022-05-10 07:13:40|757.63|754.51|756.77|753.65|757.63|754.51|756.77|753.65|0
1652166830000|2022-05-10 07:13:50|756.35|753.23|755.92|752.8|756.35|753.23|755.92|752.8|0
1652166840000|2022-05-10 07:14:00|755.82|752.7|755.82|752.7|755.82|752.7|755.28|752.16|0
1652166850000|2022-05-10 07:14:10|756.14|753.02|756.56|753.44|756.77|753.65|756.03|752.91|0
1652166860000|2022-05-10 07:14:20|756.77|753.65|756.35|753.23|756.88|753.76|756.35|753.23|0
1652166870000|2022-05-10 07:14:30|756.88|753.76|756.35|753.23|756.99|753.87|756.35|753.23|0
1652166880000|2022-05-10 07:14:40|755.92|752.8|755.28|752.16|755.92|752.8|755.28|752.16|0
1652166890000|2022-05-10 07:14:50|755.5|752.38|755.07|751.95|755.5|752.38|755.07|751.95|0
1652166900000|2022-05-10 07:15:00|754.97|751.85|756.56|753.44|756.56|753.44|754.97|751.85|0
1652166910000|2022-05-10 07:15:10|757.41|754.29|756.67|753.55|757.41|754.29|756.67|753.55|0
1652166920000|2022-05-10 07:15:20|756.25|753.13|755.71|752.59|756.25|753.13|755.5|752.38|0
1652166930000|2022-05-10 07:15:30|755.82|752.7|754.86|751.74|755.82|752.7|754.86|751.74|0
1652166940000|2022-05-10 07:15:40|754.43|751.31|754.22|751.1|754.43|751.31|753.58|750.46|0
1652166950000|2022-05-10 07:15:50|754.33|751.21|755.28|752.16|755.28|752.16|754.33|751.21|0
1652166960000|2022-05-10 07:16:00|754.22|751.1|753.58|750.46|754.22|751.1|753.37|750.25|0
1652166970000|2022-05-10 07:16:10|752.84|749.72|752.84|749.72|753.16|750.04|752.84|749.72|0
1652166980000|2022-05-10 07:16:20|753.58|750.46|752.52|749.4|753.58|750.46|752.09|748.97|0
1652166990000|2022-05-10 07:16:30|752.94|749.82|753.48|750.36|753.48|750.36|752.94|749.82|0
1652167000000|2022-05-10 07:16:40|753.69|750.57|753.37|750.25|754.01|750.89|753.37|750.25|0
1652167010000|2022-05-10 07:16:50|753.16|750.04|752.63|749.51|753.16|750.04|752.63|749.51|0
1652167020000|2022-05-10 07:17:00|752.94|749.82|751.57|748.45|752.94|749.82|751.57|748.45|0
1652167030000|2022-05-10 07:17:10|751.24|748.12|751.14|748.02|751.46|748.34|751.14|748.02|0
1652167040000|2022-05-10 07:17:20|751.24|748.12|751.99|748.87|751.99|748.87|751.24|748.12|0
1652167050000|2022-05-10 07:17:30|752.42|749.3|751.99|748.87|752.42|749.3|751.99|748.87|0
1652167060000|2022-05-10 07:17:40|752.09|748.97|752.09|748.97|752.09|748.97|751.99|748.87|0
1652167070000|2022-05-10 07:17:50|751.88|748.76|751.03|747.91|751.88|748.76|751.03|747.91|0
1652167080000|2022-05-10 07:18:00|750.82|747.7|751.88|748.76|751.88|748.76|750.82|747.7|0
1652167090000|2022-05-10 07:18:10|751.46|748.34|751.67|748.55|752.09|748.97|751.46|748.34|0
1652167100000|2022-05-10 07:18:20|751.88|748.76|751.88|748.76|752.09|748.97|751.88|748.76|0
1652167110000|2022-05-10 07:18:30|752.42|749.3|753.58|750.46|753.58|750.46|752.42|749.3|0
1652167120000|2022-05-10 07:18:40|753.69|750.57|754.01|750.89|754.22|751.1|753.69|750.57|0
1652167130000|2022-05-10 07:18:50|753.79|750.67|754.33|751.21|754.33|751.21|753.79|750.67|0
1652167140000|2022-05-10 07:19:00|754.22|751.1|752.94|749.82|754.22|751.1|752.73|749.61|0
1652167150000|2022-05-10 07:19:10|752.2|749.08|752.84|749.72|752.84|749.72|752.2|749.08|0
1652167160000|2022-05-10 07:19:20|752.73|749.61|753.69|750.57|753.69|750.57|752.73|749.61|0
1652167170000|2022-05-10 07:19:30|754.01|750.89|754.33|751.21|754.33|751.21|754.01|750.89|0
1652167180000|2022-05-10 07:19:40|754.54|751.42|754.54|751.42|754.64|751.52|754.43|751.31|0
1652167190000|2022-05-10 07:19:50|754.43|751.31|754.22|751.1|754.43|751.31|753.79|750.67|0
1652167200000|2022-05-10 07:20:00|754.43|751.31|754.01|750.89|754.43|751.31|754.01|750.89|0
1652167210000|2022-05-10 07:20:10|754.12|751|754.12|751|754.12|751|753.79|750.67|0
1652167220000|2022-05-10 07:20:20|753.58|750.46|753.69|750.57|753.69|750.57|752.84|749.72|0
1652167230000|2022-05-10 07:20:30|753.27|750.15|752.94|749.82|753.27|750.15|752.63|749.51|0
1652167240000|2022-05-10 07:20:40|752.63|749.51|752.42|749.3|752.63|749.51|752.42|749.3|0
1652167250000|2022-05-10 07:20:50|752.52|749.4|752.52|749.4|752.52|749.4|752.42|749.3|0
1652167260000|2022-05-10 07:21:00|752.63|749.51|752.52|749.4|752.63|749.51|752.41|749.29|0
1652167270000|2022-05-10 07:21:10|751.88|748.76|751.24|748.12|751.99|748.87|751.24|748.12|0
1652167280000|2022-05-10 07:21:20|751.35|748.23|751.78|748.66|752.3|749.18|751.35|748.23|0
1652167290000|2022-05-10 07:21:30|751.57|748.45|751.78|748.66|751.78|748.66|751.57|748.45|0
1652167300000|2022-05-10 07:21:40|751.67|748.55|752.09|748.97|752.09|748.97|751.67|748.55|0
1652167310000|2022-05-10 07:21:50|751.45|748.33|751.45|748.33|751.45|748.33|751.45|748.33|0
1652167320000|2022-05-10 07:22:00|751.67|748.55|752.3|749.18|752.3|749.18|751.45|748.33|0
1652167330000|2022-05-10 07:22:10|753.15|750.03|752.94|749.82|753.58|750.46|752.94|749.82|0
1652167340000|2022-05-10 07:22:20|752.52|749.4|752.3|749.18|752.52|749.4|752.2|749.08|0
1652167350000|2022-05-10 07:22:30|752.52|749.4|752.52|749.4|752.52|749.4|752.52|749.4|0
1652167360000|2022-05-10 07:22:40|752.3|749.18|751.45|748.33|752.3|749.18|751.45|748.33|0
1652167370000|2022-05-10 07:22:50|750.6|747.48|750.72|747.6|750.93|747.81|750.6|747.48|0
1652167380000|2022-05-10 07:23:00|750.39|747.27|750.5|747.38|750.82|747.7|750.39|747.27|0
1652167390000|2022-05-10 07:23:10|750.39|747.27|749.76|746.64|750.5|747.38|749.76|746.64|0
1652167400000|2022-05-10 07:23:20|749.97|746.85|749.76|746.64|750.08|746.96|749.76|746.64|0
1652167410000|2022-05-10 07:23:30|749.33|746.21|750.82|747.7|750.82|747.7|749.33|746.21|0
1652167420000|2022-05-10 07:23:40|751.03|747.91|750.93|747.81|751.14|748.02|750.93|747.81|0
1652167430000|2022-05-10 07:23:50|750.72|747.6|750.82|747.7|751.03|747.91|750.72|747.6|0
1652167440000|2022-05-10 07:24:00|751.03|747.91|751.88|748.76|751.99|748.87|751.03|747.91|0
1652167450000|2022-05-10 07:24:10|751.45|748.33|751.24|748.12|751.45|748.33|751.03|747.91|0
1652167460000|2022-05-10 07:24:20|751.03|747.91|751.67|748.55|751.67|748.55|751.03|747.91|0
1652167470000|2022-05-10 07:24:30|751.45|748.33|750.18|747.06|751.45|748.33|750.18|747.06|0
1652167480000|2022-05-10 07:24:40|750.82|747.7|749.76|746.64|750.82|747.7|749.76|746.64|0
1652167490000|2022-05-10 07:24:50|749.44|746.32|749.12|746|749.54|746.42|749.12|746|0
1652167500000|2022-05-10 07:25:00|749.54|746.42|749.65|746.53|749.97|746.85|749.33|746.21|0
1652167510000|2022-05-10 07:25:10|749.97|746.85|749.76|746.64|750.39|747.27|749.76|746.64|0
1652167520000|2022-05-10 07:25:20|749.33|746.21|749.12|746|749.33|746.21|748.91|745.79|0
1652167530000|2022-05-10 07:25:30|749.33|746.21|749.23|746.11|749.87|746.75|749.23|746.11|0
1652167540000|2022-05-10 07:25:40|749.87|746.75|749.44|746.32|750.08|746.96|749.44|746.32|0
1652167550000|2022-05-10 07:25:50|748.69|745.57|749.33|746.21|749.33|746.21|748.48|745.36|0
1652167560000|2022-05-10 07:26:00|749.12|746|749.54|746.42|749.54|746.42|749.12|746|0
1652167570000|2022-05-10 07:26:10|749.97|746.85|748.91|745.79|749.97|746.85|748.91|745.79|0
1652167580000|2022-05-10 07:26:20|748.8|745.68|749.02|745.9|749.02|745.9|748.8|745.68|0
1652167590000|2022-05-10 07:26:30|749.12|746|749.12|746|749.54|746.42|749.12|746|0
1652167600000|2022-05-10 07:26:40|749.33|746.21|748.69|745.57|749.33|746.21|748.69|745.57|0
1652167610000|2022-05-10 07:26:50|748.91|745.79|749.02|745.9|749.12|746|748.91|745.79|0
1652167620000|2022-05-10 07:27:00|748.91|745.79|748.8|745.68|748.91|745.79|748.48|745.36|0
1652167630000|2022-05-10 07:27:10|748.91|745.79|748.69|745.57|748.91|745.79|748.69|745.57|0
1652167640000|2022-05-10 07:27:20|748.91|745.79|749.75|746.63|749.75|746.63|748.91|745.79|0
1652167650000|2022-05-10 07:27:30|749.65|746.53|750.18|747.06|750.29|747.17|749.65|746.53|0
1652167660000|2022-05-10 07:27:40|750.39|747.27|750.71|747.59|750.71|747.59|750.39|747.27|0
1652167670000|2022-05-10 07:27:50|750.82|747.7|750.82|747.7|750.82|747.7|750.39|747.27|0
1652167680000|2022-05-10 07:28:00|751.03|747.91|751.24|748.12|751.45|748.33|751.03|747.91|0
1652167690000|2022-05-10 07:28:10|751.78|748.66|750.71|747.59|751.78|748.66|750.71|747.59|0
1652167700000|2022-05-10 07:28:20|750.39|747.27|750.08|746.96|750.39|747.27|750.08|746.96|0
1652167710000|2022-05-10 07:28:30|750.39|747.27|750.6|747.48|750.6|747.48|750.39|747.27|0
1652167720000|2022-05-10 07:28:40|751.03|747.91|751.24|748.12|751.67|748.55|751.03|747.91|0
1652167730000|2022-05-10 07:28:50|751.03|747.91|751.24|748.12|751.24|748.12|751.03|747.91|0
1652167740000|2022-05-10 07:29:00|750.93|747.81|751.24|748.12|751.35|748.23|750.82|747.7|0
1652167750000|2022-05-10 07:29:10|751.03|747.91|750.82|747.7|751.03|747.91|750.82|747.7|0
1652167760000|2022-05-10 07:29:20|750.71|747.59|750.93|747.81|750.93|747.81|750.71|747.59|0
1652167770000|2022-05-10 07:29:30|750.82|747.7|751.35|748.23|751.88|748.76|750.82|747.7|0
1652167780000|2022-05-10 07:29:40|751.45|748.33|751.03|747.91|751.45|748.33|751.03|747.91|0
1652167790000|2022-05-10 07:29:50|750.82|747.7|751.56|748.44|751.56|748.44|750.82|747.7|0
1652167800000|2022-05-10 07:30:00|751.45|748.33|754.64|751.52|754.64|751.52|751.45|748.33|0
1652167810000|2022-05-10 07:30:10|754.43|751.31|754|750.88|754.64|751.52|754|750.88|0
1652167820000|2022-05-10 07:30:20|754.64|751.52|755.28|752.16|755.49|752.37|754.64|751.52|0
1652167830000|2022-05-10 07:30:30|755.07|751.95|755.39|752.27|755.39|752.27|755.07|751.95|0
1652167840000|2022-05-10 07:30:40|755.28|752.16|756.13|753.01|756.13|753.01|755.28|752.16|0
1652167850000|2022-05-10 07:30:50|756.34|753.22|755.71|752.59|756.34|753.22|755.18|752.06|0
1652167860000|2022-05-10 07:31:00|755.39|752.27|756.13|753.01|756.13|753.01|755.39|752.27|0
1652167870000|2022-05-10 07:31:10|756.34|753.22|756.03|752.91|756.88|753.76|755.92|752.8|0
1652167880000|2022-05-10 07:31:20|755.82|752.7|756.03|752.91|756.03|752.91|755.71|752.59|0
1652167890000|2022-05-10 07:31:30|756.24|753.12|755.71|752.59|756.24|753.12|755.71|752.59|0
1652167900000|2022-05-10 07:31:40|755.6|752.48|756.45|753.33|756.45|753.33|755.6|752.48|0
1652167910000|2022-05-10 07:31:50|756.34|753.22|757.84|754.72|757.84|754.72|756.34|753.22|0
1652167920000|2022-05-10 07:32:00|757.41|754.29|756.56|753.44|757.52|754.4|756.45|753.33|0
1652167930000|2022-05-10 07:32:10|756.88|753.76|756.98|753.86|756.98|753.86|756.77|753.65|0
1652167940000|2022-05-10 07:32:20|756.56|753.44|757.2|754.08|757.2|754.08|756.56|753.44|0
1652167950000|2022-05-10 07:32:30|757.41|754.29|757.2|754.08|757.41|754.29|756.77|753.65|0
1652167960000|2022-05-10 07:32:40|757.09|753.97|756.56|753.44|757.41|754.29|756.56|753.44|0
1652167970000|2022-05-10 07:32:50|756.98|753.86|756.67|753.55|756.98|753.86|756.67|753.55|0
1652167980000|2022-05-10 07:33:00|756.98|753.86|757.2|754.08|757.2|754.08|756.98|753.86|0
1652167990000|2022-05-10 07:33:10|757.41|754.29|757.62|754.5|757.62|754.5|756.98|753.86|0
1652168000000|2022-05-10 07:33:20|757.84|754.72|757.84|754.72|757.84|754.72|757.62|754.5|0
1652168010000|2022-05-10 07:33:30|757.52|754.4|757.52|754.4|757.73|754.61|757.31|754.19|0
1652168020000|2022-05-10 07:33:40|757.41|754.29|757.62|754.5|757.62|754.5|757.41|754.29|0
1652168030000|2022-05-10 07:33:50|757.41|754.29|756.45|753.33|757.41|754.29|756.45|753.33|0
1652168040000|2022-05-10 07:34:00|756.67|753.55|756.77|753.65|756.98|753.86|756.67|753.55|0
1652168050000|2022-05-10 07:34:10|756.88|753.76|757.31|754.19|757.31|754.19|756.77|753.65|0
1652168060000|2022-05-10 07:34:20|757.41|754.29|758.47|755.35|758.47|755.35|757.41|754.29|0
1652168070000|2022-05-10 07:34:30|758.59|755.47|759.75|756.63|760.39|757.27|758.59|755.47|0
1652168080000|2022-05-10 07:34:40|759.54|756.42|759.54|756.42|759.54|756.42|759.23|756.11|0
1652168090000|2022-05-10 07:34:50|759.33|756.21|759.23|756.11|759.33|756.21|759.11|755.99|0
1652168100000|2022-05-10 07:35:00|759.11|755.99|759.33|756.21|759.33|756.21|759.11|755.99|0
1652168110000|2022-05-10 07:35:10|759.44|756.32|759.01|755.89|759.44|756.32|759.01|755.89|0
1652168120000|2022-05-10 07:35:20|759.11|755.99|758.47|755.35|759.11|755.99|758.47|755.35|0
1652168130000|2022-05-10 07:35:30|758.9|755.78|758.26|755.14|758.9|755.78|758.26|755.14|0
1652168140000|2022-05-10 07:35:40|758.16|755.04|758.05|754.93|758.26|755.14|758.05|754.93|0
1652168150000|2022-05-10 07:35:50|757.95|754.83|758.26|755.14|758.26|755.14|757.52|754.4|0
1652168160000|2022-05-10 07:36:00|758.05|754.93|758.37|755.25|758.37|755.25|758.05|754.93|0
1652168170000|2022-05-10 07:36:10|758.26|755.14|758.05|754.93|759.01|755.89|758.05|754.93|0
1652168180000|2022-05-10 07:36:20|757.83|754.71|757.62|754.5|757.83|754.71|757.09|753.97|0
1652168190000|2022-05-10 07:36:30|758.05|754.93|758.16|755.04|758.26|755.14|758.05|754.93|0
1652168200000|2022-05-10 07:36:40|757.62|754.5|757.95|754.83|757.95|754.83|757.62|754.5|0
1652168210000|2022-05-10 07:36:50|758.37|755.25|758.05|754.93|758.37|755.25|758.05|754.93|0
1652168220000|2022-05-10 07:37:00|758.16|755.04|757.95|754.83|758.26|755.14|757.95|754.83|0
1652168230000|2022-05-10 07:37:10|757.62|754.5|757.2|754.08|757.62|754.5|757.2|754.08|0
1652168240000|2022-05-10 07:37:20|756.98|753.86|757.09|753.97|757.2|754.08|756.88|753.76|0
1652168250000|2022-05-10 07:37:30|757.2|754.08|757.52|754.4|757.52|754.4|756.98|753.86|0
1652168260000|2022-05-10 07:37:40|757.95|754.83|757.62|754.5|757.95|754.83|757.62|754.5|0
1652168270000|2022-05-10 07:37:50|757.73|754.61|757.95|754.83|758.26|755.14|757.73|754.61|0
1652168280000|2022-05-10 07:38:00|757.52|754.4|756.45|753.33|757.52|754.4|756.45|753.33|0
1652168290000|2022-05-10 07:38:10|755.28|752.16|755.07|751.95|755.28|752.16|755.07|751.95|0
1652168300000|2022-05-10 07:38:20|754.64|751.52|755.28|752.16|755.28|752.16|754.64|751.52|0
1652168310000|2022-05-10 07:38:30|755.7|752.58|755.28|752.16|755.92|752.8|755.28|752.16|0
1652168320000|2022-05-10 07:38:40|755.07|751.95|754.96|751.84|755.07|751.95|754.85|751.73|0
1652168330000|2022-05-10 07:38:50|754.75|751.63|754.85|751.73|754.96|751.84|754.75|751.63|0
1652168340000|2022-05-10 07:39:00|754.64|751.52|753.9|750.78|754.64|751.52|753.79|750.67|0
1652168350000|2022-05-10 07:39:10|753.36|750.24|753.79|750.67|753.79|750.67|753.36|750.24|0
1652168360000|2022-05-10 07:39:20|752.94|749.82|753.47|750.35|753.58|750.46|752.94|749.82|0
1652168370000|2022-05-10 07:39:30|753.36|750.24|753.05|749.93|753.36|750.24|752.73|749.61|0
1652168380000|2022-05-10 07:39:40|753.58|750.46|753.79|750.67|754.32|751.2|753.58|750.46|0
1652168390000|2022-05-10 07:39:50|753.58|750.46|753.58|750.46|753.69|750.57|753.47|750.35|0
1652168400000|2022-05-10 07:40:00|753.69|750.57|753.15|750.03|753.69|750.57|753.15|750.03|0
1652168410000|2022-05-10 07:40:10|753.36|750.24|753.26|750.14|753.79|750.67|753.26|750.14|0
1652168420000|2022-05-10 07:40:20|753.36|750.24|752.94|749.82|753.36|750.24|752.94|749.82|0
1652168430000|2022-05-10 07:40:30|752.84|749.72|751.77|748.65|752.84|749.72|751.77|748.65|0
1652168440000|2022-05-10 07:40:40|751.66|748.54|752.09|748.97|752.09|748.97|751.66|748.54|0
1652168450000|2022-05-10 07:40:50|752.3|749.18|752.41|749.29|753.15|750.03|752.3|749.18|0
1652168460000|2022-05-10 07:41:00|751.77|748.65|752.84|749.72|752.84|749.72|751.77|748.65|0
1652168470000|2022-05-10 07:41:10|753.69|750.57|753.69|750.57|753.69|750.57|753.58|750.46|0
1652168480000|2022-05-10 07:41:20|754.21|751.09|754.64|751.52|754.64|751.52|754.21|751.09|0
1652168490000|2022-05-10 07:41:30|754.43|751.31|753.79|750.67|754.43|751.31|753.79|750.67|0
1652168500000|2022-05-10 07:41:40|754.21|751.09|753.47|750.35|754.21|751.09|753.47|750.35|0
1652168510000|2022-05-10 07:41:50|752.94|749.82|753.36|750.24|753.36|750.24|752.94|749.82|0
1652168520000|2022-05-10 07:42:00|753.58|750.46|753.79|750.67|754|750.88|753.58|750.46|0
1652168530000|2022-05-10 07:42:10|754.75|751.63|755.92|752.8|755.92|752.8|754.75|751.63|0
1652168540000|2022-05-10 07:42:20|755.81|752.69|756.03|752.91|756.55|753.43|755.81|752.69|0
1652168550000|2022-05-10 07:42:30|755.7|752.58|755.7|752.58|755.7|752.58|755.7|752.58|0
1652168560000|2022-05-10 07:42:40|755.81|752.69|755.49|752.37|755.81|752.69|755.49|752.37|0
1652168570000|2022-05-10 07:42:50|755.81|752.69|758.05|754.93|758.05|754.93|755.81|752.69|0
1652168580000|2022-05-10 07:43:00|757.94|754.82|758.26|755.14|758.26|755.14|757.83|754.71|0
1652168590000|2022-05-10 07:43:10|758.69|755.57|758.16|755.04|758.69|755.57|757.94|754.82|0
1652168600000|2022-05-10 07:43:20|758.47|755.35|758.58|755.46|758.8|755.68|758.47|755.35|0
1652168610000|2022-05-10 07:43:30|758.9|755.78|757.94|754.82|758.9|755.78|757.62|754.5|0
1652168620000|2022-05-10 07:43:40|757.62|754.5|758.16|755.04|758.16|755.04|757.41|754.29|0
1652168630000|2022-05-10 07:43:50|758.05|754.93|758.26|755.14|758.26|755.14|758.05|754.93|0
1652168640000|2022-05-10 07:44:00|757.83|754.71|757.94|754.82|758.05|754.93|757.83|754.71|0
1652168650000|2022-05-10 07:44:10|757.83|754.71|757.62|754.5|758.05|754.93|757.62|754.5|0
1652168660000|2022-05-10 07:44:20|757.52|754.4|758.69|755.57|758.9|755.78|757.52|754.4|0
1652168670000|2022-05-10 07:44:30|759.22|756.1|759.11|755.99|759.33|756.21|759.11|755.99|0
1652168680000|2022-05-10 07:44:40|758.9|755.78|758.8|755.68|758.9|755.78|758.47|755.35|0
1652168690000|2022-05-10 07:44:50|758.69|755.57|759.44|756.32|759.44|756.32|758.47|755.35|0
1652168700000|2022-05-10 07:45:00|758.9|755.78|758.05|754.93|759.44|756.32|758.05|754.93|0
1652168710000|2022-05-10 07:45:10|758.47|755.35|759.22|756.1|759.22|756.1|758.47|755.35|0
1652168720000|2022-05-10 07:45:20|759.65|756.53|759.65|756.53|759.65|756.53|759.44|756.32|0
1652168730000|2022-05-10 07:45:30|759.54|756.42|759.33|756.21|759.54|756.42|759.33|756.21|0
1652168740000|2022-05-10 07:45:40|759.11|755.99|759.33|756.21|759.33|756.21|759.11|755.99|0
1652168750000|2022-05-10 07:45:50|759.44|756.32|759.33|756.21|759.44|756.32|759.33|756.21|0
1652168760000|2022-05-10 07:46:00|759.97|756.85|759.97|756.85|759.97|756.85|759.97|756.85|0
1652168770000|2022-05-10 07:46:10|759.86|756.74|760.29|757.17|760.29|757.17|759.86|756.74|0
1652168780000|2022-05-10 07:46:20|760.39|757.27|760.39|757.27|760.61|757.49|760.39|757.27|0
1652168790000|2022-05-10 07:46:30|760.29|757.17|760.5|757.38|760.5|757.38|760.08|756.96|0
1652168800000|2022-05-10 07:46:40|760.82|757.7|760.61|757.49|760.93|757.81|760.61|757.49|0
1652168810000|2022-05-10 07:46:50|760.29|757.17|760.61|757.49|760.61|757.49|759.97|756.85|0
1652168820000|2022-05-10 07:47:00|760.82|757.7|759.86|756.74|760.93|757.81|759.86|756.74|0
1652168830000|2022-05-10 07:47:10|758.9|755.78|758.58|755.46|758.9|755.78|758.47|755.35|0
1652168840000|2022-05-10 07:47:20|758.47|755.35|758.26|755.14|758.69|755.57|758.26|755.14|0
1652168850000|2022-05-10 07:47:30|757.83|754.71|758.58|755.46|758.58|755.46|757.83|754.71|0
1652168860000|2022-05-10 07:47:40|758.9|755.78|759.44|756.32|759.44|756.32|758.9|755.78|0
1652168870000|2022-05-10 07:47:50|759.75|756.63|760.72|757.6|760.72|757.6|759.75|756.63|0
1652168880000|2022-05-10 07:48:00|760.61|757.49|760.61|757.49|761.03|757.91|760.39|757.27|0
1652168890000|2022-05-10 07:48:10|760.5|757.38|760.61|757.49|760.93|757.81|760.5|757.38|0
1652168900000|2022-05-10 07:48:20|760.72|757.6|760.72|757.6|761.03|757.91|760.72|757.6|0
1652168910000|2022-05-10 07:48:30|760.82|757.7|762.31|759.19|762.31|759.19|760.82|757.7|0
1652168920000|2022-05-10 07:48:40|762.21|759.09|760.82|757.7|762.21|759.09|760.82|757.7|0
1652168930000|2022-05-10 07:48:50|761.25|758.13|761.14|758.02|761.25|758.13|761.03|757.91|0
1652168940000|2022-05-10 07:49:00|761.36|758.24|761.67|758.55|761.67|758.55|761.36|758.24|0
1652168950000|2022-05-10 07:49:10|761.57|758.45|761.57|758.45|761.57|758.45|761.46|758.34|0
1652168960000|2022-05-10 07:49:20|761.46|758.34|761.36|758.24|761.46|758.34|761.25|758.13|0
1652168970000|2022-05-10 07:49:30|761.14|758.02|762.53|759.41|762.53|759.41|761.14|758.02|0
1652168980000|2022-05-10 07:49:40|762.74|759.62|763.07|759.95|763.07|759.95|762.74|759.62|0
1652168990000|2022-05-10 07:49:50|762.74|759.62|761.46|758.34|762.74|759.62|761.46|758.34|0
1652169000000|2022-05-10 07:50:00|760.82|757.7|760.18|757.06|760.82|757.7|760.18|757.06|0
1652169010000|2022-05-10 07:50:10|759.96|756.84|760.08|756.96|760.08|756.96|759.86|756.74|0
1652169020000|2022-05-10 07:50:20|759.65|756.53|759.86|756.74|759.96|756.84|759.65|756.53|0
1652169030000|2022-05-10 07:50:30|759.75|756.63|760.39|757.27|760.39|757.27|759.54|756.42|0
1652169040000|2022-05-10 07:50:40|760.5|757.38|760.29|757.17|760.5|757.38|760.29|757.17|0
1652169050000|2022-05-10 07:50:50|760.6|757.48|760.39|757.27|760.93|757.81|760.39|757.27|0
1652169060000|2022-05-10 07:51:00|760.5|757.38|759.75|756.63|760.6|757.48|759.75|756.63|0
1652169070000|2022-05-10 07:51:10|759.44|756.32|759.75|756.63|759.75|756.63|759.44|756.32|0
1652169080000|2022-05-10 07:51:20|759.86|756.74|759.75|756.63|759.86|756.74|759.44|756.32|0
1652169090000|2022-05-10 07:51:30|759.44|756.32|759.32|756.2|759.44|756.32|759.32|756.2|0
1652169100000|2022-05-10 07:51:40|759.11|755.99|758.9|755.78|759.32|756.2|758.9|755.78|0
1652169110000|2022-05-10 07:51:50|758.47|755.35|758.47|755.35|758.9|755.78|758.47|755.35|0
1652169120000|2022-05-10 07:52:00|757.83|754.71|758.16|755.04|758.37|755.25|757.83|754.71|0
1652169130000|2022-05-10 07:52:10|758.26|755.14|758.47|755.35|758.9|755.78|758.16|755.04|0
1652169140000|2022-05-10 07:52:20|759.32|756.2|759.75|756.63|759.75|756.63|759.22|756.1|0
1652169150000|2022-05-10 07:52:30|759.96|756.84|759.75|756.63|759.96|756.84|759.75|756.63|0
1652169160000|2022-05-10 07:52:40|759.96|756.84|759.01|755.89|760.18|757.06|759.01|755.89|0
1652169170000|2022-05-10 07:52:50|758.79|755.67|759.86|756.74|759.86|756.74|758.79|755.67|0
1652169180000|2022-05-10 07:53:00|760.29|757.17|762.31|759.19|762.31|759.19|760.29|757.17|0
1652169190000|2022-05-10 07:53:10|762.21|759.09|762.31|759.19|762.31|759.19|761.89|758.77|0
1652169200000|2022-05-10 07:53:20|761.67|758.55|761.24|758.12|761.78|758.66|761.24|758.12|0
1652169210000|2022-05-10 07:53:30|762.21|759.09|762.31|759.19|762.53|759.41|762.21|759.09|0
1652169220000|2022-05-10 07:53:40|762.21|759.09|762.85|759.73|762.85|759.73|762.21|759.09|0
1652169230000|2022-05-10 07:53:50|762.95|759.83|762.95|759.83|764.02|760.9|762.95|759.83|0
1652169240000|2022-05-10 07:54:00|762.42|759.3|762.85|759.73|762.85|759.73|762.42|759.3|0
1652169250000|2022-05-10 07:54:10|762.53|759.41|762.64|759.52|763.17|760.05|762.53|759.41|0
1652169260000|2022-05-10 07:54:20|762.53|759.41|762.31|759.19|762.64|759.52|762.31|759.19|0
1652169270000|2022-05-10 07:54:30|762.74|759.62|761.78|758.66|762.74|759.62|761.78|758.66|0
1652169280000|2022-05-10 07:54:40|761.36|758.24|762.1|758.98|762.1|758.98|761.36|758.24|0
1652169290000|2022-05-10 07:54:50|762.31|759.19|763.49|760.37|763.49|760.37|762.31|759.19|0
1652169300000|2022-05-10 07:55:00|763.38|760.26|764.45|761.33|764.45|761.33|763.38|760.26|0
1652169310000|2022-05-10 07:55:10|764.56|761.44|763.92|760.8|764.56|761.44|763.81|760.69|0
1652169320000|2022-05-10 07:55:20|763.81|760.69|764.02|760.9|764.02|760.9|763.59|760.47|0
1652169330000|2022-05-10 07:55:30|763.59|760.47|764.02|760.9|764.02|760.9|763.59|760.47|0
1652169340000|2022-05-10 07:55:40|763.38|760.26|763.17|760.05|763.59|760.47|763.17|760.05|0
1652169350000|2022-05-10 07:55:50|762.31|759.19|761.14|758.02|762.31|759.19|761.14|758.02|0
1652169360000|2022-05-10 07:56:00|761.36|758.24|760.18|757.06|761.36|758.24|760.18|757.06|0
1652169370000|2022-05-10 07:56:10|759.54|756.42|760.18|757.06|760.29|757.17|759.54|756.42|0
1652169380000|2022-05-10 07:56:20|760.39|757.27|761.78|758.66|761.78|758.66|760.39|757.27|0
1652169390000|2022-05-10 07:56:30|761.03|757.91|761.35|758.23|761.57|758.45|761.03|757.91|0
1652169400000|2022-05-10 07:56:40|762.21|759.09|763.06|759.94|763.06|759.94|762.21|759.09|0
1652169410000|2022-05-10 07:56:50|762.74|759.62|763.17|760.05|763.38|760.26|762.74|759.62|0
1652169420000|2022-05-10 07:57:00|763.38|760.26|763.81|760.69|763.81|760.69|763.38|760.26|0
1652169430000|2022-05-10 07:57:10|764.02|760.9|763.92|760.8|764.02|760.9|763.92|760.8|0
1652169440000|2022-05-10 07:57:20|762.74|759.62|762.64|759.52|762.95|759.83|762.64|759.52|0
1652169450000|2022-05-10 07:57:30|762.53|759.41|761.35|758.23|762.53|759.41|760.93|757.81|0
1652169460000|2022-05-10 07:57:40|760.82|757.7|760.71|757.59|760.93|757.81|760.39|757.27|0
1652169470000|2022-05-10 07:57:50|760.6|757.48|762.31|759.19|762.31|759.19|760.6|757.48|0
1652169480000|2022-05-10 07:58:00|762|758.88|761.88|758.76|762|758.88|761.88|758.76|0
1652169490000|2022-05-10 07:58:10|761.46|758.34|760.5|757.38|761.46|758.34|760.29|757.17|0
1652169500000|2022-05-10 07:58:20|759.75|756.63|759.75|756.63|760.39|757.27|759.75|756.63|0
1652169510000|2022-05-10 07:58:30|759.65|756.53|759.65|756.53|759.65|756.53|759.65|756.53|0
1652169520000|2022-05-10 07:58:40|759.54|756.42|759.96|756.84|759.96|756.84|759.43|756.31|0
1652169530000|2022-05-10 07:58:50|760.39|757.27|760.93|757.81|761.03|757.91|760.39|757.27|0
1652169540000|2022-05-10 07:59:00|761.03|757.91|760.6|757.48|761.03|757.91|760.6|757.48|0
1652169550000|2022-05-10 07:59:10|760.5|757.38|759.75|756.63|760.5|757.38|759.75|756.63|0
1652169560000|2022-05-10 07:59:20|759.65|756.53|759.86|756.74|759.86|756.74|759.65|756.53|0
1652169570000|2022-05-10 07:59:30|759.96|756.84|760.39|757.27|760.39|757.27|759.96|756.84|0
1652169580000|2022-05-10 07:59:40|760.18|757.06|760.71|757.59|760.71|757.59|760.18|757.06|0
1652169590000|2022-05-10 07:59:50|760.82|757.7|762.52|759.4|762.52|759.4|760.82|757.7|0
1652169600000|2022-05-10 08:00:00|762.31|759.19|762.1|758.98|762.42|759.3|762.1|758.98|0
1652169610000|2022-05-10 08:00:10|762.31|759.19|761.24|758.12|762.31|759.19|760.82|757.7|0
1652169620000|2022-05-10 08:00:20|761.88|758.76|762.21|759.09|762.21|759.09|761.78|758.66|0
1652169630000|2022-05-10 08:00:30|762.52|759.4|762.74|759.62|762.74|759.62|762.1|758.98|0
1652169640000|2022-05-10 08:00:40|762.85|759.73|762.85|759.73|762.85|759.73|762.74|759.62|0
1652169650000|2022-05-10 08:00:50|763.17|760.05|762.85|759.73|763.17|760.05|762.64|759.52|0
1652169660000|2022-05-10 08:01:00|762.64|759.52|762.31|759.19|762.74|759.62|762.31|759.19|0
1652169670000|2022-05-10 08:01:10|762.42|759.3|761.03|757.91|762.52|759.4|761.03|757.91|0
1652169680000|2022-05-10 08:01:20|761.67|758.55|761.57|758.45|761.67|758.55|761.46|758.34|0
1652169690000|2022-05-10 08:01:30|762.1|758.98|761.88|758.76|762.21|759.09|761.88|758.76|0
1652169700000|2022-05-10 08:01:40|762.21|759.09|761.46|758.34|762.21|759.09|761.46|758.34|0
1652169710000|2022-05-10 08:01:50|761.35|758.23|760.71|757.59|761.35|758.23|760.18|757.06|0
1652169720000|2022-05-10 08:02:00|761.24|758.12|763.17|760.05|763.17|760.05|761.24|758.12|0
1652169730000|2022-05-10 08:02:10|762.31|759.19|762.31|759.19|762.31|759.19|762.21|759.09|0
1652169740000|2022-05-10 08:02:20|761.88|758.76|761.46|758.34|761.88|758.76|761.46|758.34|0
1652169750000|2022-05-10 08:02:30|761.88|758.76|762.74|759.62|762.74|759.62|761.67|758.55|0
1652169760000|2022-05-10 08:02:40|763.38|760.26|762.95|759.83|763.38|760.26|762.95|759.83|0
1652169770000|2022-05-10 08:02:50|763.17|760.05|764.23|761.11|764.23|761.11|763.17|760.05|0
1652169780000|2022-05-10 08:03:00|764.02|760.9|764.13|761.01|764.13|761.01|763.92|760.8|0
1652169790000|2022-05-10 08:03:10|763.7|760.58|762.52|759.4|763.7|760.58|762.52|759.4|0
1652169800000|2022-05-10 08:03:20|761.88|758.76|761.99|758.87|761.99|758.87|761.24|758.12|0
1652169810000|2022-05-10 08:03:30|762.1|758.98|761.88|758.76|762.1|758.98|761.88|758.76|0
1652169820000|2022-05-10 08:03:40|762.1|758.98|762.31|759.19|762.64|759.52|762.1|758.98|0
1652169830000|2022-05-10 08:03:50|762.85|759.73|762.42|759.3|762.85|759.73|762.42|759.3|0
1652169840000|2022-05-10 08:04:00|762.21|759.09|762.31|759.19|763.28|760.16|762.21|759.09|0
1652169850000|2022-05-10 08:04:10|762.64|759.52|762.95|759.83|762.95|759.83|762.52|759.4|0
1652169860000|2022-05-10 08:04:20|762.52|759.4|762.52|759.4|762.52|759.4|762.52|759.4|0
1652169870000|2022-05-10 08:04:30|762.31|759.19|762.1|758.98|762.31|759.19|761.88|758.76|0
1652169880000|2022-05-10 08:04:40|761.88|758.76|762.52|759.4|762.52|759.4|761.88|758.76|0
1652169890000|2022-05-10 08:04:50|761.24|758.12|761.67|758.55|761.67|758.55|761.24|758.12|0
1652169900000|2022-05-10 08:05:00|761.99|758.87|762.52|759.4|762.63|759.51|761.99|758.87|0
1652169910000|2022-05-10 08:05:10|762.63|759.51|763.28|760.16|763.28|760.16|762.63|759.51|0
1652169920000|2022-05-10 08:05:20|762.85|759.73|762.42|759.3|762.85|759.73|762.1|758.98|0
1652169930000|2022-05-10 08:05:30|762.1|758.98|761.67|758.55|762.1|758.98|761.67|758.55|0
1652169940000|2022-05-10 08:05:40|761.35|758.23|761.67|758.55|761.67|758.55|761.35|758.23|0
1652169950000|2022-05-10 08:05:50|762.21|759.09|762.52|759.4|762.52|759.4|762.1|758.98|0
1652169960000|2022-05-10 08:06:00|762.63|759.51|762.95|759.83|763.16|760.04|762.63|759.51|0
1652169970000|2022-05-10 08:06:10|762.74|759.62|761.88|758.76|762.74|759.62|761.88|758.76|0
1652169980000|2022-05-10 08:06:20|761.78|758.66|761.57|758.45|761.78|758.66|761.57|758.45|0
1652169990000|2022-05-10 08:06:30|761.67|758.55|760.81|757.69|761.67|758.55|760.71|757.59|0
1652170000000|2022-05-10 08:06:40|761.14|758.02|760.07|756.95|761.14|758.02|759.96|756.84|0
1652170010000|2022-05-10 08:06:50|760.39|757.27|760.6|757.48|760.6|757.48|760.39|757.27|0
1652170020000|2022-05-10 08:07:00|760.29|757.17|760.17|757.05|760.29|757.17|760.07|756.95|0
1652170030000|2022-05-10 08:07:10|759.75|756.63|759.53|756.41|759.75|756.63|759.53|756.41|0
1652170040000|2022-05-10 08:07:20|759.43|756.31|759.96|756.84|759.96|756.84|759.43|756.31|0
1652170050000|2022-05-10 08:07:30|759.53|756.41|759.43|756.31|759.75|756.63|759.43|756.31|0
1652170060000|2022-05-10 08:07:40|759.11|755.99|759.43|756.31|759.53|756.41|759.11|755.99|0
1652170070000|2022-05-10 08:07:50|759.11|755.99|758.68|755.56|759.22|756.1|758.68|755.56|0
1652170080000|2022-05-10 08:08:00|758.58|755.46|758.68|755.56|758.79|755.67|758.58|755.46|0
1652170090000|2022-05-10 08:08:10|758.58|755.46|758.04|754.92|758.58|755.46|757.19|754.07|0
1652170100000|2022-05-10 08:08:20|757.61|754.49|757.73|754.61|758.04|754.92|757.51|754.39|0
1652170110000|2022-05-10 08:08:30|757.61|754.49|757.61|754.49|757.61|754.49|757.61|754.49|0
1652170120000|2022-05-10 08:08:40|757.4|754.28|757.4|754.28|757.61|754.49|757.3|754.18|0
1652170130000|2022-05-10 08:08:50|757.3|754.18|757.51|754.39|757.51|754.39|757.3|754.18|0
1652170140000|2022-05-10 08:09:00|757.83|754.71|757.61|754.49|757.83|754.71|757.61|754.49|0
1652170150000|2022-05-10 08:09:10|757.09|753.97|757.61|754.49|757.61|754.49|757.09|753.97|0
1652170160000|2022-05-10 08:09:20|757.3|754.18|756.76|753.64|757.3|754.18|756.76|753.64|0
1652170170000|2022-05-10 08:09:30|756.98|753.86|756.45|753.33|756.98|753.86|756.45|753.33|0
1652170180000|2022-05-10 08:09:40|756.55|753.43|756.87|753.75|756.87|753.75|756.55|753.43|0
1652170190000|2022-05-10 08:09:50|756.66|753.54|756.23|753.11|756.66|753.54|756.23|753.11|0
1652170200000|2022-05-10 08:10:00|756.45|753.33|756.55|753.43|757.09|753.97|756.45|753.33|0
1652170210000|2022-05-10 08:10:10|756.34|753.22|756.34|753.22|756.34|753.22|756.12|753|0
1652170220000|2022-05-10 08:10:20|755.91|752.79|756.02|752.9|756.02|752.9|755.91|752.79|0
1652170230000|2022-05-10 08:10:30|755.81|752.69|756.87|753.75|756.87|753.75|755.81|752.69|0
1652170240000|2022-05-10 08:10:40|756.55|753.43|756.97|753.85|757.19|754.07|756.55|753.43|0
1652170250000|2022-05-10 08:10:50|756.76|753.64|756.76|753.64|756.97|753.85|756.76|753.64|0
1652170260000|2022-05-10 08:11:00|756.87|753.75|756.87|753.75|756.87|753.75|756.87|753.75|0
1652170270000|2022-05-10 08:11:10|756.97|753.85|757.3|754.18|757.4|754.28|756.97|753.85|0
1652170280000|2022-05-10 08:11:20|757.19|754.07|756.87|753.75|757.19|754.07|756.76|753.64|0
1652170290000|2022-05-10 08:11:30|756.76|753.64|756.55|753.43|756.76|753.64|756.34|753.22|0
1652170300000|2022-05-10 08:11:40|756.76|753.64|757.09|753.97|757.09|753.97|756.76|753.64|0
1652170310000|2022-05-10 08:11:50|756.87|753.75|757.09|753.97|757.09|753.97|756.87|753.75|0
1652170320000|2022-05-10 08:12:00|756.97|753.85|757.19|754.07|757.19|754.07|756.97|753.85|0
1652170330000|2022-05-10 08:12:10|757.09|753.97|756.97|753.85|757.09|753.97|756.97|753.85|0
1652170340000|2022-05-10 08:12:20|756.55|753.43|756.34|753.22|756.55|753.43|756.12|753|0
1652170350000|2022-05-10 08:12:30|755.91|752.79|755.59|752.47|755.91|752.79|755.38|752.26|0
1652170360000|2022-05-10 08:12:40|755.48|752.36|756.23|753.11|756.23|753.11|755.48|752.36|0
1652170370000|2022-05-10 08:12:50|756.76|753.64|756.23|753.11|756.76|753.64|756.23|753.11|0
1652170380000|2022-05-10 08:13:00|756.12|753|756.12|753|756.34|753.22|756.12|753|0
1652170390000|2022-05-10 08:13:10|755.91|752.79|755.91|752.79|755.91|752.79|755.91|752.79|0
1652170400000|2022-05-10 08:13:20|756.34|753.22|756.34|753.22|756.34|753.22|756.34|753.22|0
1652170410000|2022-05-10 08:13:30|756.45|753.33|757.19|754.07|757.19|754.07|756.45|753.33|0
1652170420000|2022-05-10 08:13:40|757.4|754.28|757.51|754.39|757.51|754.39|757.4|754.28|0
1652170430000|2022-05-10 08:13:50|758.25|755.13|757.94|754.82|758.25|755.13|757.94|754.82|0
1652170440000|2022-05-10 08:14:00|758.25|755.13|757.83|754.71|758.25|755.13|757.83|754.71|0
1652170450000|2022-05-10 08:14:10|757.4|754.28|757.61|754.49|757.83|754.71|757.4|754.28|0
1652170460000|2022-05-10 08:14:20|757.19|754.07|757.3|754.18|757.3|754.18|757.19|754.07|0
1652170470000|2022-05-10 08:14:30|757.4|754.28|758.25|755.13|758.25|755.13|757.4|754.28|0
1652170480000|2022-05-10 08:14:40|758.36|755.24|758.79|755.67|758.89|755.77|758.36|755.24|0
1652170490000|2022-05-10 08:14:50|758.68|755.56|759.53|756.41|759.53|756.41|758.68|755.56|0
1652170500000|2022-05-10 08:15:00|759.22|756.1|759.11|755.99|759.22|756.1|759.11|755.99|0
1652170510000|2022-05-10 08:15:10|758.68|755.56|757.83|754.71|758.68|755.56|757.83|754.71|0
1652170520000|2022-05-10 08:15:20|757.4|754.28|757.4|754.28|757.51|754.39|757.4|754.28|0
1652170530000|2022-05-10 08:15:30|756.87|753.75|756.87|753.75|756.97|753.85|756.55|753.43|0
1652170540000|2022-05-10 08:15:40|756.76|753.64|756.55|753.43|756.76|753.64|756.33|753.21|0
1652170550000|2022-05-10 08:15:50|756.33|753.21|756.55|753.43|756.55|753.43|756.33|753.21|0
1652170560000|2022-05-10 08:16:00|755.7|752.58|756.02|752.9|756.02|752.9|755.59|752.47|0
1652170570000|2022-05-10 08:16:10|755.7|752.58|755.38|752.26|755.7|752.58|755.38|752.26|0
1652170580000|2022-05-10 08:16:20|755.06|751.94|755.27|752.15|755.38|752.26|755.06|751.94|0
1652170590000|2022-05-10 08:16:30|755.06|751.94|755.27|752.15|755.48|752.36|755.06|751.94|0
1652170600000|2022-05-10 08:16:40|754.84|751.72|755.17|752.05|755.17|752.05|754.74|751.62|0
1652170610000|2022-05-10 08:16:50|754.84|751.72|755.06|751.94|755.06|751.94|754.84|751.72|0
1652170620000|2022-05-10 08:17:00|754.84|751.72|755.06|751.94|755.06|751.94|754.84|751.72|0
1652170630000|2022-05-10 08:17:10|754.95|751.83|754.95|751.83|755.06|751.94|754.95|751.83|0
1652170640000|2022-05-10 08:17:20|754.53|751.41|754.42|751.3|754.53|751.41|754.21|751.09|0
1652170650000|2022-05-10 08:17:30|754.63|751.51|754.84|751.72|754.84|751.72|754.63|751.51|0
1652170660000|2022-05-10 08:17:40|754.63|751.51|755.06|751.94|755.06|751.94|754.63|751.51|0
1652170670000|2022-05-10 08:17:50|755.59|752.47|755.38|752.26|755.59|752.47|755.38|752.26|0
1652170680000|2022-05-10 08:18:00|755.27|752.15|754.32|751.2|755.27|752.15|754.32|751.2|0
1652170690000|2022-05-10 08:18:10|754.21|751.09|754.42|751.3|754.42|751.3|754.21|751.09|0
1652170700000|2022-05-10 08:18:20|754.53|751.41|754.21|751.09|754.53|751.41|754.21|751.09|0
1652170710000|2022-05-10 08:18:30|754.42|751.3|754.42|751.3|754.53|751.41|754.42|751.3|0
1652170720000|2022-05-10 08:18:40|754.63|751.51|754.21|751.09|754.63|751.51|754.21|751.09|0
1652170730000|2022-05-10 08:18:50|754.42|751.3|754.84|751.72|754.84|751.72|754.42|751.3|0
1652170740000|2022-05-10 08:19:00|755.06|751.94|755.06|751.94|755.48|752.36|755.06|751.94|0
1652170750000|2022-05-10 08:19:10|754.84|751.72|755.06|751.94|755.06|751.94|754.74|751.62|0
1652170760000|2022-05-10 08:19:20|754.95|751.83|754.74|751.62|754.95|751.83|754.74|751.62|0
1652170770000|2022-05-10 08:19:30|754.21|751.09|754.42|751.3|754.42|751.3|754.21|751.09|0
1652170780000|2022-05-10 08:19:40|754.32|751.2|754.21|751.09|754.32|751.2|754.21|751.09|0
1652170790000|2022-05-10 08:19:50|754.42|751.3|754.21|751.09|754.42|751.3|754.21|751.09|0
1652170800000|2022-05-10 08:20:00|754.32|751.2|754.21|751.09|754.32|751.2|754.21|751.09|0
1652170810000|2022-05-10 08:20:10|754.42|751.3|753.14|750.02|754.42|751.3|752.5|749.38|0
1652170820000|2022-05-10 08:20:20|752.93|749.81|752.93|749.81|752.93|749.81|752.5|749.38|0
1652170830000|2022-05-10 08:20:30|752.72|749.6|752.93|749.81|752.93|749.81|752.5|749.38|0
1652170840000|2022-05-10 08:20:40|752.61|749.49|752.72|749.6|752.72|749.6|752.29|749.17|0
1652170850000|2022-05-10 08:20:50|752.5|749.38|752.19|749.07|752.5|749.38|752.19|749.07|0
1652170860000|2022-05-10 08:21:00|752.4|749.28|752.08|748.96|752.4|749.28|751.98|748.86|0
1652170870000|2022-05-10 08:21:10|752.4|749.28|752.29|749.17|752.4|749.28|752.29|749.17|0
1652170880000|2022-05-10 08:21:20|752.5|749.38|752.83|749.71|752.83|749.71|752.5|749.38|0
1652170890000|2022-05-10 08:21:30|752.93|749.81|753.35|750.23|753.46|750.34|752.93|749.81|0
1652170900000|2022-05-10 08:21:40|753.57|750.45|753.57|750.45|753.57|750.45|753.57|750.45|0
1652170910000|2022-05-10 08:21:50|753.78|750.66|754.2|751.08|754.2|751.08|753.78|750.66|0
1652170920000|2022-05-10 08:22:00|754.84|751.72|754.84|751.72|754.84|751.72|754.84|751.72|0
1652170930000|2022-05-10 08:22:10|754.53|751.41|754.42|751.3|754.53|751.41|754.42|751.3|0
1652170940000|2022-05-10 08:22:20|754.63|751.51|754.2|751.08|754.63|751.51|753.99|750.87|0
1652170950000|2022-05-10 08:22:30|754.42|751.3|754.1|750.98|754.42|751.3|754.1|750.98|0
1652170960000|2022-05-10 08:22:40|754.2|751.08|753.35|750.23|754.2|751.08|753.35|750.23|0
1652170970000|2022-05-10 08:22:50|753.46|750.34|752.08|748.96|753.46|750.34|752.08|748.96|0
1652170980000|2022-05-10 08:23:00|753.04|749.92|753.35|750.23|753.35|750.23|753.04|749.92|0
1652170990000|2022-05-10 08:23:10|753.46|750.34|753.46|750.34|753.46|750.34|753.46|750.34|0
1652171000000|2022-05-10 08:23:20|753.25|750.13|753.14|750.02|753.25|750.13|752.93|749.81|0
1652171010000|2022-05-10 08:23:30|753.04|749.92|752.83|749.71|753.14|750.02|752.83|749.71|0
1652171020000|2022-05-10 08:23:40|752.93|749.81|752.72|749.6|753.25|750.13|752.72|749.6|0
1652171030000|2022-05-10 08:23:50|752.61|749.49|752.5|749.38|752.72|749.6|752.5|749.38|0
1652171040000|2022-05-10 08:24:00|752.4|749.28|752.61|749.49|752.61|749.49|752.4|749.28|0
1652171050000|2022-05-10 08:24:10|752.72|749.6|752.61|749.49|752.72|749.6|752.61|749.49|0
1652171060000|2022-05-10 08:24:20|751.87|748.75|750.91|747.79|752.08|748.96|750.91|747.79|0
1652171070000|2022-05-10 08:24:30|751.02|747.9|751.23|748.11|751.23|748.11|751.02|747.9|0
1652171080000|2022-05-10 08:24:40|751.02|747.9|751.02|747.9|751.34|748.22|751.02|747.9|0
1652171090000|2022-05-10 08:24:50|751.13|748.01|751.23|748.11|751.44|748.32|751.13|748.01|0
1652171100000|2022-05-10 08:25:00|751.44|748.32|753.14|750.02|753.14|750.02|751.44|748.32|0
1652171110000|2022-05-10 08:25:10|752.72|749.6|752.72|749.6|752.72|749.6|752.19|749.07|0
1652171120000|2022-05-10 08:25:20|752.93|749.81|753.04|749.92|753.04|749.92|752.93|749.81|0
1652171130000|2022-05-10 08:25:30|753.25|750.13|753.14|750.02|753.25|750.13|753.14|750.02|0
1652171140000|2022-05-10 08:25:40|752.93|749.81|753.14|750.02|753.35|750.23|752.72|749.6|0
1652171150000|2022-05-10 08:25:50|752.93|749.81|753.14|750.02|753.57|750.45|752.93|749.81|0
1652171160000|2022-05-10 08:26:00|752.61|749.49|751.87|748.75|752.83|749.71|751.87|748.75|0
1652171170000|2022-05-10 08:26:10|751.76|748.64|751.65|748.53|751.87|748.75|751.65|748.53|0
1652171180000|2022-05-10 08:26:20|751.76|748.64|750.8|747.68|751.87|748.75|750.8|747.68|0
1652171190000|2022-05-10 08:26:30|751.02|747.9|750.7|747.58|751.13|748.01|750.59|747.47|0
1652171200000|2022-05-10 08:26:40|750.91|747.79|750.7|747.58|750.91|747.79|750.7|747.58|0
1652171210000|2022-05-10 08:26:50|750.59|747.47|751.23|748.11|751.23|748.11|750.49|747.37|0
1652171220000|2022-05-10 08:27:00|750.91|747.79|750.59|747.47|751.13|748.01|750.59|747.47|0
1652171230000|2022-05-10 08:27:10|750.38|747.26|750.17|747.05|750.38|747.26|750.17|747.05|0
1652171240000|2022-05-10 08:27:20|750.38|747.26|750.49|747.37|750.8|747.68|750.38|747.26|0
1652171250000|2022-05-10 08:27:30|750.38|747.26|750.59|747.47|750.59|747.47|750.38|747.26|0
1652171260000|2022-05-10 08:27:40|750.38|747.26|750.28|747.16|750.38|747.26|750.17|747.05|0
1652171270000|2022-05-10 08:27:50|749.95|746.83|749.32|746.2|749.95|746.83|749.32|746.2|0
1652171280000|2022-05-10 08:28:00|749|745.88|749.32|746.2|749.32|746.2|749|745.88|0
1652171290000|2022-05-10 08:28:10|749.74|746.62|749.95|746.83|749.95|746.83|749.74|746.62|0
1652171300000|2022-05-10 08:28:20|750.17|747.05|750.17|747.05|750.38|747.26|750.17|747.05|0
1652171310000|2022-05-10 08:28:30|749.95|746.83|749.95|746.83|749.95|746.83|749.95|746.83|0
1652171320000|2022-05-10 08:28:40|750.17|747.05|751.23|748.11|751.23|748.11|750.17|747.05|0
1652171330000|2022-05-10 08:28:50|751.02|747.9|751.02|747.9|751.34|748.22|751.02|747.9|0
1652171340000|2022-05-10 08:29:00|751.23|748.11|751.23|748.11|751.23|748.11|751.02|747.9|0
1652171350000|2022-05-10 08:29:10|751.02|747.9|750.91|747.79|751.02|747.9|750.91|747.79|0
1652171360000|2022-05-10 08:29:20|751.02|747.9|750.8|747.68|751.02|747.9|750.8|747.68|0
1652171370000|2022-05-10 08:29:30|751.13|748.01|750.91|747.79|751.13|748.01|750.91|747.79|0
1652171380000|2022-05-10 08:29:40|750.8|747.68|750.49|747.37|750.8|747.68|750.49|747.37|0
1652171390000|2022-05-10 08:29:50|750.59|747.47|750.06|746.94|750.7|747.58|750.06|746.94|0
1652171400000|2022-05-10 08:30:00|750.17|747.05|749.95|746.83|750.17|747.05|749.85|746.73|0
1652171410000|2022-05-10 08:30:10|749.43|746.31|748.16|745.04|749.43|746.31|748.16|745.04|0
1652171420000|2022-05-10 08:30:20|747.94|744.82|747.52|744.4|747.94|744.82|747.52|744.4|0
1652171430000|2022-05-10 08:30:30|747.63|744.51|747.52|744.4|747.73|744.61|747.52|744.4|0
1652171440000|2022-05-10 08:30:40|747.73|744.61|747.94|744.82|747.94|744.82|747.73|744.61|0
1652171450000|2022-05-10 08:30:50|748.16|745.04|748.37|745.25|748.58|745.46|748.16|745.04|0
1652171460000|2022-05-10 08:31:00|748.16|745.04|747.94|744.82|748.16|745.04|747.94|744.82|0
1652171470000|2022-05-10 08:31:10|747.84|744.72|748.16|745.04|748.16|745.04|747.73|744.61|0
1652171480000|2022-05-10 08:31:20|747.73|744.61|747.73|744.61|747.73|744.61|747.52|744.4|0
1652171490000|2022-05-10 08:31:30|747.52|744.4|747.73|744.61|747.73|744.61|747.52|744.4|0
1652171500000|2022-05-10 08:31:40|747.84|744.72|747.52|744.4|748.05|744.93|747.52|744.4|0
1652171510000|2022-05-10 08:31:50|747.73|744.61|747.52|744.4|747.73|744.61|747.52|744.4|0
1652171520000|2022-05-10 08:32:00|747.63|744.51|747.94|744.82|747.94|744.82|747.63|744.51|0
1652171530000|2022-05-10 08:32:10|747.63|744.51|747.52|744.4|747.63|744.51|747.52|744.4|0
1652171540000|2022-05-10 08:32:20|747.73|744.61|747.73|744.61|747.84|744.72|747.73|744.61|0
1652171550000|2022-05-10 08:32:30|747.52|744.4|747.52|744.4|747.52|744.4|747.52|744.4|0
1652171560000|2022-05-10 08:32:40|747.73|744.61|747.52|744.4|747.73|744.61|747.52|744.4|0
1652171570000|2022-05-10 08:32:50|747.73|744.61|747.27|744.87|747.94|744.87|747.27|744.61|0
1652171580000|2022-05-10 08:33:00|747.16|744.76|747.16|744.76|747.16|744.76|747.16|744.76|0
1652171590000|2022-05-10 08:33:10|747.37|744.97|747.37|744.97|747.37|744.97|747.37|744.97|0
1652171600000|2022-05-10 08:33:20|747.27|744.87|747.16|744.76|747.27|744.87|747.16|744.76|0
1652171610000|2022-05-10 08:33:30|747.37|744.97|747.37|744.97|747.37|744.97|747.37|744.97|0
1652171620000|2022-05-10 08:33:40|747.16|744.76|747.16|744.76|747.16|744.76|747.16|744.76|0
1652171630000|2022-05-10 08:33:50|747.37|744.97|747.58|745.18|747.58|745.18|747.37|744.97|0
1652171640000|2022-05-10 08:34:00|747.37|744.97|747.37|744.97|747.37|744.97|747.37|744.97|0
1652171650000|2022-05-10 08:34:10|747.48|745.08|747.58|745.18|747.58|745.18|747.48|745.08|0
1652171660000|2022-05-10 08:34:20|748.01|745.61|747.58|745.18|748.01|745.61|747.58|745.18|0
1652171670000|2022-05-10 08:34:30|747.37|744.97|747.37|744.97|747.37|744.97|747.37|744.97|0
1652171680000|2022-05-10 08:34:40|747.58|745.18|747.16|744.76|747.58|745.18|747.16|744.76|0
1652171700000|2022-05-10 08:35:00|747.37|744.97|747.58|745.18|747.58|745.18|747.16|744.76|0
1652171710000|2022-05-10 08:35:10|747.8|745.4|747.48|745.08|747.8|745.4|747.48|745.08|0
1652171720000|2022-05-10 08:35:20|747.16|744.76|747.16|744.76|747.16|744.76|747.16|744.76|0
1652171750000|2022-05-10 08:35:50|747.37|744.97|747.37|744.97|747.37|744.97|747.16|744.76|0
1652171760000|2022-05-10 08:36:00|747.16|744.76|747.58|745.18|747.58|745.18|747.16|744.76|0
1652171770000|2022-05-10 08:36:10|747.37|744.97|747.58|745.18|747.8|745.4|747.37|744.97|0
1652171780000|2022-05-10 08:36:20|747.37|744.97|747.37|744.97|747.37|744.97|747.37|744.97|0
1652171790000|2022-05-10 08:36:30|747.58|745.18|748.01|745.61|748.01|745.61|747.58|745.18|0
1652171800000|2022-05-10 08:36:40|748.12|745.72|748.43|746.03|748.65|746.25|748.12|745.72|0
1652171810000|2022-05-10 08:36:50|748.54|746.14|748.76|746.36|748.97|746.57|748.54|746.14|0
1652171820000|2022-05-10 08:37:00|748.54|746.14|748.43|746.03|748.54|746.14|748.43|746.03|0
1652171830000|2022-05-10 08:37:10|748.01|745.61|748.01|745.61|748.01|745.61|748.01|745.61|0
1652171840000|2022-05-10 08:37:20|748.22|745.82|748.12|745.72|748.22|745.82|748.12|745.72|0
1652171850000|2022-05-10 08:37:30|747.8|745.4|747.58|745.18|747.8|745.4|747.58|745.18|0
1652171860000|2022-05-10 08:37:40|747.8|745.4|747.8|745.4|747.8|745.4|747.58|745.18|0
1652171870000|2022-05-10 08:37:50|747.58|745.18|747.16|744.76|747.58|745.18|747.16|744.76|0
1652171880000|2022-05-10 08:38:00|747.37|744.97|747.58|745.18|747.58|745.18|747.37|744.97|0
1652171890000|2022-05-10 08:38:10|747.37|744.97|747.16|744.76|747.58|745.18|747.16|744.76|0
1652171930000|2022-05-10 08:38:50|747.37|744.97|747.16|744.76|747.37|744.97|747.16|744.76|0
1652171940000|2022-05-10 08:39:00|747.37|744.97|747.16|744.76|747.37|744.97|747.16|744.76|0
1652171950000|2022-05-10 08:39:10|747.58|745.18|748.01|745.61|748.01|745.61|747.58|745.18|0
1652171960000|2022-05-10 08:39:20|748.22|745.82|748.65|746.25|748.65|746.25|748.22|745.82|0
1652171970000|2022-05-10 08:39:30|748.86|746.46|747.8|745.4|748.86|746.46|747.58|745.18|0
1652171980000|2022-05-10 08:39:40|747.58|745.18|747.58|745.18|747.58|745.18|747.58|745.18|0
1652172000000|2022-05-10 08:40:00|747.79|745.39|747.79|745.39|747.79|745.39|747.79|745.39|0
1652172020000|2022-05-10 08:40:20|748.01|745.61|748.22|745.82|748.22|745.82|748.01|745.61|0
1652172030000|2022-05-10 08:40:30|748.43|746.03|748.01|745.61|748.43|746.03|748.01|745.61|0
1652172040000|2022-05-10 08:40:40|748.43|746.03|749.07|746.67|749.07|746.67|748.43|746.03|0
1652172050000|2022-05-10 08:40:50|748.43|746.03|749.07|746.67|749.07|746.67|748.43|746.03|0
1652172060000|2022-05-10 08:41:00|748.86|746.46|748.64|746.24|748.86|746.46|748.64|746.24|0
1652172070000|2022-05-10 08:41:10|749.28|746.88|750.35|747.95|750.35|747.95|749.28|746.88|0
1652172080000|2022-05-10 08:41:20|749.82|747.42|750.56|748.16|751.2|748.8|749.82|747.42|0
1652172090000|2022-05-10 08:41:30|750.13|747.73|749.92|747.52|750.13|747.73|749.92|747.52|0
1652172100000|2022-05-10 08:41:40|749.5|747.1|749.71|747.31|749.71|747.31|749.5|747.1|0
1652172110000|2022-05-10 08:41:50|749.92|747.52|749.71|747.31|749.92|747.52|749.5|747.1|0
1652172120000|2022-05-10 08:42:00|749.5|747.1|749.71|747.31|749.71|747.31|749.5|747.1|0
1652172130000|2022-05-10 08:42:10|749.92|747.52|749.5|747.1|749.92|747.52|749.5|747.1|0
1652172140000|2022-05-10 08:42:20|749.92|747.52|749.71|747.31|749.92|747.52|749.71|747.31|0
1652172150000|2022-05-10 08:42:30|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1652172160000|2022-05-10 08:42:40|750.13|747.73|750.35|747.95|750.35|747.95|750.13|747.73|0
1652172170000|2022-05-10 08:42:50|750.56|748.16|750.35|747.95|750.56|748.16|750.24|747.84|0
1652172180000|2022-05-10 08:43:00|749.92|747.52|749.49|747.09|749.92|747.52|749.49|747.09|0
1652172190000|2022-05-10 08:43:10|750.13|747.73|750.35|747.95|750.35|747.95|750.13|747.73|0
1652172200000|2022-05-10 08:43:20|750.13|747.73|750.13|747.73|750.13|747.73|750.13|747.73|0
1652172210000|2022-05-10 08:43:30|750.03|747.63|749.92|747.52|750.03|747.63|749.71|747.31|0
1652172220000|2022-05-10 08:43:40|750.13|747.73|750.13|747.73|750.13|747.73|750.13|747.73|0
1652172230000|2022-05-10 08:43:50|750.35|747.95|750.24|747.84|750.35|747.95|750.13|747.73|0
1652172240000|2022-05-10 08:44:00|750.56|748.16|750.35|747.95|750.56|748.16|750.35|747.95|0
1652172250000|2022-05-10 08:44:10|750.46|748.06|750.35|747.95|750.46|748.06|750.35|747.95|0
1652172260000|2022-05-10 08:44:20|750.24|747.84|749.92|747.52|750.24|747.84|749.92|747.52|0
1652172270000|2022-05-10 08:44:30|750.13|747.73|750.13|747.73|750.13|747.73|749.92|747.52|0
1652172280000|2022-05-10 08:44:40|749.92|747.52|750.03|747.63|750.13|747.73|749.92|747.52|0
1652172290000|2022-05-10 08:44:50|749.92|747.52|749.49|747.09|749.92|747.52|749.49|747.09|0
1652172300000|2022-05-10 08:45:00|748.86|746.46|749.49|747.09|749.49|747.09|748.86|746.46|0
1652172310000|2022-05-10 08:45:10|749.28|746.88|749.49|747.09|749.49|747.09|749.28|746.88|0
1652172320000|2022-05-10 08:45:20|749.39|746.99|749.49|747.09|749.49|747.09|749.39|746.99|0
1652172330000|2022-05-10 08:45:30|749.92|747.52|749.82|747.42|749.92|747.52|749.71|747.31|0
1652172340000|2022-05-10 08:45:40|749.71|747.31|749.92|747.52|749.92|747.52|749.49|747.09|0
1652172350000|2022-05-10 08:45:50|750.13|747.73|749.6|747.2|750.13|747.73|749.6|747.2|0
1652172360000|2022-05-10 08:46:00|749.49|747.09|749.49|747.09|749.6|747.2|749.18|746.78|0
1652172370000|2022-05-10 08:46:10|749.6|747.2|749.49|747.09|749.71|747.31|749.49|747.09|0
1652172380000|2022-05-10 08:46:20|749.28|746.88|749.07|746.67|749.28|746.88|749.07|746.67|0
1652172390000|2022-05-10 08:46:30|748.22|745.82|748.86|746.46|748.86|746.46|748.22|745.82|0
1652172400000|2022-05-10 08:46:40|748.97|746.57|748.86|746.46|748.97|746.57|748.86|746.46|0
1652172410000|2022-05-10 08:46:50|748.64|746.24|748.97|746.57|749.28|746.88|748.64|746.24|0
1652172420000|2022-05-10 08:47:00|748.75|746.35|748.75|746.35|748.75|746.35|748.64|746.24|0
1652172430000|2022-05-10 08:47:10|748.54|746.14|748.22|745.82|748.64|746.24|748.22|745.82|0
1652172440000|2022-05-10 08:47:20|748.01|745.61|747.9|745.5|748.01|745.61|747.9|745.5|0
1652172450000|2022-05-10 08:47:30|748.01|745.61|748.01|745.61|748.01|745.61|748.01|745.61|0
1652172460000|2022-05-10 08:47:40|748.22|745.82|748.43|746.03|748.54|746.14|748.22|745.82|0
1652172470000|2022-05-10 08:47:50|748.01|745.61|747.9|745.5|748.01|745.61|747.9|745.5|0
1652172480000|2022-05-10 08:48:00|748.01|745.61|747.37|744.97|748.01|745.61|747.37|744.97|0
1652172490000|2022-05-10 08:48:10|747.27|744.87|747.37|744.97|747.37|744.97|747.27|744.87|0
1652172500000|2022-05-10 08:48:20|747.16|744.76|747.16|744.76|747.37|744.97|747.16|744.76|0
1652172520000|2022-05-10 08:48:40|747.58|745.18|748.01|745.61|748.01|745.61|747.58|745.18|0
1652172530000|2022-05-10 08:48:50|748.12|745.72|748.22|745.82|748.22|745.82|748.12|745.72|0
1652172540000|2022-05-10 08:49:00|748.12|745.72|748.12|745.72|748.12|745.72|748.01|745.61|0
1652172550000|2022-05-10 08:49:10|747.79|745.39|747.58|745.18|747.79|745.39|747.58|745.18|0
1652172560000|2022-05-10 08:49:20|747.79|745.39|747.9|745.5|747.9|745.5|747.79|745.39|0
1652172570000|2022-05-10 08:49:30|748.01|745.61|748.01|745.61|748.22|745.82|748.01|745.61|0
1652172580000|2022-05-10 08:49:40|747.9|745.5|748.01|745.61|748.01|745.61|747.9|745.5|0
1652172590000|2022-05-10 08:49:50|748.22|745.82|748.22|745.82|748.22|745.82|748.22|745.82|0
1652172600000|2022-05-10 08:50:00|748.33|745.93|748.12|745.72|748.33|745.93|748.12|745.72|0
1652172610000|2022-05-10 08:50:10|748.22|745.82|747.79|745.39|748.22|745.82|747.79|745.39|0
1652172620000|2022-05-10 08:50:20|747.9|745.5|748.01|745.61|748.01|745.61|747.9|745.5|0
1652172630000|2022-05-10 08:50:30|748.22|745.82|747.79|745.39|748.22|745.82|747.79|745.39|0
1652172640000|2022-05-10 08:50:40|747.37|744.97|747.58|745.18|747.58|745.18|747.27|744.87|0
1652172650000|2022-05-10 08:50:50|747.79|745.39|748.22|745.82|748.22|745.82|747.79|745.39|0
1652172660000|2022-05-10 08:51:00|748.64|746.24|748.54|746.14|748.64|746.24|748.54|746.14|0
1652172670000|2022-05-10 08:51:10|748.64|746.24|748.22|745.82|748.64|746.24|748.01|745.61|0
1652172680000|2022-05-10 08:51:20|748.12|745.72|748.43|746.03|748.43|746.03|748.12|745.72|0
1652172690000|2022-05-10 08:51:30|748.33|745.93|748.54|746.14|748.54|746.14|748.22|745.82|0
1652172700000|2022-05-10 08:51:40|748.64|746.24|748.43|746.03|748.64|746.24|748.43|746.03|0
1652172710000|2022-05-10 08:51:50|748.54|746.14|748.43|746.03|748.64|746.24|748.43|746.03|0
1652172720000|2022-05-10 08:52:00|748|745.6|747.79|745.39|748|745.6|747.79|745.39|0
1652172730000|2022-05-10 08:52:10|747.58|745.18|747.58|745.18|747.58|745.18|747.37|744.97|0
1652172740000|2022-05-10 08:52:20|747.79|745.39|748.43|746.03|748.43|746.03|747.79|745.39|0
1652172750000|2022-05-10 08:52:30|748.22|745.82|748.43|746.03|748.64|746.24|748.22|745.82|0
1652172760000|2022-05-10 08:52:40|748.64|746.24|748.85|746.45|748.85|746.45|748.64|746.24|0
1652172770000|2022-05-10 08:52:50|749.07|746.67|748.64|746.24|749.07|746.67|748.43|746.03|0
1652172780000|2022-05-10 08:53:00|748.43|746.03|748.43|746.03|748.43|746.03|748.43|746.03|0
1652172790000|2022-05-10 08:53:10|748.22|745.82|748.12|745.72|748.22|745.82|748.12|745.72|0
1652172800000|2022-05-10 08:53:20|748.22|745.82|748.22|745.82|748.22|745.82|748.22|745.82|0
1652172810000|2022-05-10 08:53:30|748|745.6|748.33|745.93|748.33|745.93|748|745.6|0
1652172820000|2022-05-10 08:53:40|748.43|746.03|748.64|746.24|748.64|746.24|748.43|746.03|0
1652172830000|2022-05-10 08:53:50|748.75|746.35|748.64|746.24|748.75|746.35|748.64|746.24|0
1652172840000|2022-05-10 08:54:00|749.28|746.88|749.6|747.2|749.92|747.52|749.28|746.88|0
1652172850000|2022-05-10 08:54:10|749.71|747.31|749.71|747.31|749.71|747.31|749.71|747.31|0
1652172860000|2022-05-10 08:54:20|749.49|747.09|749.71|747.31|749.71|747.31|749.49|747.09|0
1652172870000|2022-05-10 08:54:30|749.49|747.09|749.28|746.88|749.71|747.31|749.28|746.88|0
1652172880000|2022-05-10 08:54:40|749.49|747.09|749.71|747.31|749.71|747.31|749.49|747.09|0
1652172890000|2022-05-10 08:54:50|749.82|747.42|750.88|748.48|750.88|748.48|749.82|747.42|0
1652172900000|2022-05-10 08:55:00|750.67|748.27|749.92|747.52|750.67|748.27|749.71|747.31|0
1652172910000|2022-05-10 08:55:10|749.71|747.31|749.71|747.31|749.71|747.31|749.71|747.31|0
1652172920000|2022-05-10 08:55:20|749.6|747.2|749.28|746.88|749.71|747.31|749.28|746.88|0
1652172930000|2022-05-10 08:55:30|749.18|746.78|749.28|746.88|749.28|746.88|749.18|746.78|0
1652172940000|2022-05-10 08:55:40|748.85|746.45|749.07|746.67|749.07|746.67|748.85|746.45|0
1652172950000|2022-05-10 08:55:50|749.28|746.88|749.07|746.67|749.28|746.88|749.07|746.67|0
1652172960000|2022-05-10 08:56:00|749.28|746.88|749.49|747.09|749.49|747.09|749.28|746.88|0
1652172970000|2022-05-10 08:56:10|749.7|747.3|749.7|747.3|749.7|747.3|749.6|747.2|0
1652172980000|2022-05-10 08:56:20|749.6|747.2|749.82|747.42|749.82|747.42|749.49|747.09|0
1652172990000|2022-05-10 08:56:30|749.92|747.52|749.82|747.42|749.92|747.52|749.82|747.42|0
1652173000000|2022-05-10 08:56:40|750.13|747.73|749.92|747.52|750.13|747.73|749.7|747.3|0
1652173010000|2022-05-10 08:56:50|750.13|747.73|750.34|747.94|750.34|747.94|750.13|747.73|0
1652173020000|2022-05-10 08:57:00|750.56|748.16|750.56|748.16|750.56|748.16|750.56|748.16|0
1652173030000|2022-05-10 08:57:10|750.34|747.94|750.77|748.37|750.77|748.37|750.34|747.94|0
1652173040000|2022-05-10 08:57:20|750.56|748.16|750.13|747.73|750.56|748.16|750.03|747.63|0
1652173050000|2022-05-10 08:57:30|750.24|747.84|750.24|747.84|750.34|747.94|750.24|747.84|0
1652173060000|2022-05-10 08:57:40|750.34|747.94|750.13|747.73|750.34|747.94|750.13|747.73|0
1652173070000|2022-05-10 08:57:50|750.03|747.63|749.49|747.09|750.03|747.63|749.49|747.09|0
1652173080000|2022-05-10 08:58:00|749.7|747.3|749.49|747.09|749.7|747.3|749.28|746.88|0
1652173090000|2022-05-10 08:58:10|749.07|746.67|748.85|746.45|749.07|746.67|748.85|746.45|0
1652173100000|2022-05-10 08:58:20|749.07|746.67|748.75|746.35|749.07|746.67|748.64|746.24|0
1652173110000|2022-05-10 08:58:30|748.64|746.24|748.75|746.35|748.85|746.45|748.64|746.24|0
1652173120000|2022-05-10 08:58:40|748.43|746.03|748.96|746.56|749.07|746.67|748.43|746.03|0
1652173130000|2022-05-10 08:58:50|748.64|746.24|747.79|745.39|748.64|746.24|747.79|745.39|0
1652173140000|2022-05-10 08:59:00|748.22|745.82|748|745.6|748.22|745.82|748|745.6|0
1652173150000|2022-05-10 08:59:10|747.79|745.39|748.43|746.03|748.43|746.03|747.79|745.39|0
1652173160000|2022-05-10 08:59:20|748.33|745.93|748.43|746.03|748.43|746.03|748.33|745.93|0
1652173170000|2022-05-10 08:59:30|748.64|746.24|748.43|746.03|748.64|746.24|748.43|746.03|0
1652173180000|2022-05-10 08:59:40|748.54|746.14|748.33|745.93|748.54|746.14|748.22|745.82|0
1652173190000|2022-05-10 08:59:50|748.22|745.82|748.43|746.03|748.43|746.03|748.22|745.82|0
1652173200000|2022-05-10 09:00:00|748.33|745.93|748.11|745.71|748.33|745.93|748.11|745.71|0
1652173210000|2022-05-10 09:00:10|748|745.6|748.43|746.03|748.43|746.03|748|745.6|0
1652173220000|2022-05-10 09:00:20|748|745.6|748.22|745.82|748.22|745.82|748|745.6|0
1652173230000|2022-05-10 09:00:30|748|745.6|748.33|745.93|748.33|745.93|748|745.6|0
1652173240000|2022-05-10 09:00:40|748.22|745.82|748.43|746.03|748.43|746.03|748.22|745.82|0
1652173250000|2022-05-10 09:00:50|748.85|746.45|748.64|746.24|748.85|746.45|748.64|746.24|0
1652173260000|2022-05-10 09:01:00|748.43|746.03|748.11|745.71|748.43|746.03|748.11|745.71|0
1652173270000|2022-05-10 09:01:10|748|745.6|748|745.6|748|745.6|748|745.6|0
1652173280000|2022-05-10 09:01:20|747.48|745.08|747.58|745.18|747.58|745.18|747.48|745.08|0
1652173290000|2022-05-10 09:01:30|747.69|745.29|747.79|745.39|748|745.6|747.69|745.29|0
1652173300000|2022-05-10 09:01:40|748|745.6|748|745.6|748|745.6|747.79|745.39|0
1652173310000|2022-05-10 09:01:50|747.79|745.39|748.33|745.93|748.64|746.24|747.79|745.39|0
1652173320000|2022-05-10 09:02:00|747.9|745.5|747.9|745.5|748|745.6|747.9|745.5|0
1652173330000|2022-05-10 09:02:10|747.79|745.39|747.69|745.29|748|745.6|747.69|745.29|0
1652173340000|2022-05-10 09:02:20|747.79|745.39|748|745.6|748|745.6|747.79|745.39|0
1652173350000|2022-05-10 09:02:30|748.22|745.82|748.22|745.82|748.22|745.82|748|745.6|0
1652173360000|2022-05-10 09:02:40|748.43|746.03|748.11|745.71|748.43|746.03|748.11|745.71|0
1652173370000|2022-05-10 09:02:50|747.9|745.5|747.79|745.39|747.9|745.5|747.79|745.39|0
1652173390000|2022-05-10 09:03:10|747.37|744.97|747.58|745.18|747.58|745.18|747.37|744.97|0
1652173400000|2022-05-10 09:03:20|747.79|745.39|747.58|745.18|747.79|745.39|747.58|745.18|0
1652173410000|2022-05-10 09:03:30|747.48|745.08|747.36|744.96|747.58|745.18|747.36|744.96|0
1652173420000|2022-05-10 09:03:40|747.26|744.86|747.36|744.96|747.36|744.96|747.26|744.86|0
1652173430000|2022-05-10 09:03:50|747.58|745.18|748|745.6|748|745.6|747.48|745.08|0
1652173440000|2022-05-10 09:04:00|748.21|745.81|748.43|746.03|748.64|746.24|748.21|745.81|0
1652173450000|2022-05-10 09:04:10|748.21|745.81|748.64|746.24|748.64|746.24|748.21|745.81|0
1652173460000|2022-05-10 09:04:20|749.07|746.67|749.92|747.52|749.92|747.52|749.07|746.67|0
1652173470000|2022-05-10 09:04:30|749.81|747.41|749.7|747.3|749.81|747.41|749.6|747.2|0
1652173480000|2022-05-10 09:04:40|749.6|747.2|749.49|747.09|749.6|747.2|749.49|747.09|0
1652173490000|2022-05-10 09:04:50|748.85|746.45|748.54|746.14|748.85|746.45|748.43|746.03|0
1652173500000|2022-05-10 09:05:00|748.64|746.24|748.43|746.03|748.64|746.24|748.43|746.03|0
1652173510000|2022-05-10 09:05:10|748.21|745.81|748.43|746.03|748.43|746.03|748.21|745.81|0
1652173520000|2022-05-10 09:05:20|748.21|745.81|748.75|746.35|748.75|746.35|748.21|745.81|0
1652173530000|2022-05-10 09:05:30|748.64|746.24|748.11|745.71|748.64|746.24|748|745.6|0
1652173540000|2022-05-10 09:05:40|748|745.6|748.32|745.92|748.32|745.92|748|745.6|0
1652173550000|2022-05-10 09:05:50|748.43|746.03|748.64|746.24|748.64|746.24|748.32|745.92|0
1652173560000|2022-05-10 09:06:00|748.43|746.03|748.43|746.03|748.64|746.24|748.43|746.03|0
1652173570000|2022-05-10 09:06:10|748.54|746.14|748.21|745.81|748.54|746.14|748.21|745.81|0
1652173580000|2022-05-10 09:06:20|748|745.6|748.11|745.71|748.11|745.71|748|745.6|0
1652173590000|2022-05-10 09:06:30|748.21|745.81|748.43|746.03|748.43|746.03|748.21|745.81|0
1652173600000|2022-05-10 09:06:40|748.32|745.92|748.43|746.03|748.64|746.24|748.32|745.92|0
1652173610000|2022-05-10 09:06:50|748.21|745.81|748.43|746.03|748.43|746.03|748.21|745.81|0
1652173620000|2022-05-10 09:07:00|748.64|746.24|748.21|745.81|748.64|746.24|748.21|745.81|0
1652173630000|2022-05-10 09:07:10|748|745.6|747.69|745.29|748|745.6|747.58|745.18|0
1652173640000|2022-05-10 09:07:20|747.79|745.39|748.21|745.81|748.21|745.81|747.79|745.39|0
1652173650000|2022-05-10 09:07:30|748|745.6|748|745.6|748|745.6|748|745.6|0
1652173660000|2022-05-10 09:07:40|747.79|745.39|747.15|744.75|747.79|745.39|747.15|744.75|0
1652173670000|2022-05-10 09:07:50|747.36|744.96|747.58|745.18|747.58|745.18|747.36|744.96|0
1652173680000|2022-05-10 09:08:00|747.36|744.96|747.36|744.96|747.36|744.96|747.26|744.86|0
1652173690000|2022-05-10 09:08:10|747.58|745.18|747.58|745.18|747.58|745.18|747.36|744.96|0
1652173700000|2022-05-10 09:08:20|747.47|745.07|747.58|745.18|747.69|745.29|747.47|745.07|0
1652173710000|2022-05-10 09:08:30|747.36|744.96|747.58|745.18|747.58|745.18|747.26|744.86|0
1652173720000|2022-05-10 09:08:40|747.36|744.96|747.15|744.75|747.36|744.96|747.15|744.75|0
1652173730000|2022-05-10 09:08:50|747.36|744.96|747.26|744.86|747.36|744.96|747.26|744.86|0
1652173740000|2022-05-10 09:09:00|747.58|745.18|747.15|744.75|747.58|745.18|747.15|744.75|0
1652173750000|2022-05-10 09:09:10|747.26|744.86|747.15|744.75|747.26|744.86|747.15|744.75|0
1652173780000|2022-05-10 09:09:40|747.36|744.96|747.36|744.96|747.36|744.96|747.36|744.96|0
1652173790000|2022-05-10 09:09:50|747.26|744.86|747.15|744.75|747.26|744.86|747.15|744.75|0
1652173800000|2022-05-10 09:10:00|745.03|742.63|746.09|743.69|746.3|743.9|745.03|742.63|0
1652173810000|2022-05-10 09:10:10|745.88|743.48|745.78|743.38|745.88|743.48|745.66|743.26|0
1652173820000|2022-05-10 09:10:20|745.66|743.26|745.88|743.48|745.88|743.48|745.66|743.26|0
1652173830000|2022-05-10 09:10:30|746.3|743.9|746.73|744.33|746.73|744.33|746.3|743.9|0
1652173840000|2022-05-10 09:10:40|746.51|744.11|746.41|744.01|746.73|744.33|746.41|744.01|0
1652173850000|2022-05-10 09:10:50|746.3|743.9|746.3|743.9|746.51|744.11|746.3|743.9|0
1652173860000|2022-05-10 09:11:00|746.51|744.11|746.3|743.9|746.51|744.11|746.3|743.9|0
1652173870000|2022-05-10 09:11:10|746.51|744.11|746.3|743.9|746.51|744.11|746.3|743.9|0
1652173880000|2022-05-10 09:11:20|746.51|744.11|745.66|743.26|746.51|744.11|745.66|743.26|0
1652173890000|2022-05-10 09:11:30|745.45|743.05|745.24|742.84|745.45|743.05|745.24|742.84|0
1652173900000|2022-05-10 09:11:40|745.66|743.26|745.66|743.26|745.66|743.26|745.56|743.16|0
1652173910000|2022-05-10 09:11:50|745.45|743.05|745.45|743.05|745.56|743.16|745.45|743.05|0
1652173930000|2022-05-10 09:12:10|745.66|743.26|746.2|743.8|746.2|743.8|745.66|743.26|0
1652173940000|2022-05-10 09:12:20|746.3|743.9|746.73|744.33|746.73|744.33|746.3|743.9|0
1652173950000|2022-05-10 09:12:30|746.51|744.11|746.51|744.11|746.51|744.11|746.51|744.11|0
1652173960000|2022-05-10 09:12:40|746.09|743.69|746.09|743.69|746.09|743.69|746.09|743.69|0
1652173970000|2022-05-10 09:12:50|745.88|743.48|746.3|743.9|746.3|743.9|745.88|743.48|0
1652173980000|2022-05-10 09:13:00|746.09|743.69|746.09|743.69|746.09|743.69|746.09|743.69|0
1652173990000|2022-05-10 09:13:10|746.3|743.9|745.66|743.26|746.3|743.9|745.66|743.26|0
1652174000000|2022-05-10 09:13:20|745.88|743.48|746.09|743.69|746.09|743.69|745.66|743.26|0
1652174010000|2022-05-10 09:13:30|745.88|743.48|745.66|743.26|745.88|743.48|745.66|743.26|0
1652174020000|2022-05-10 09:13:40|745.45|743.05|745.45|743.05|745.45|743.05|745.45|743.05|0
1652174030000|2022-05-10 09:13:50|745.66|743.26|745.88|743.48|745.88|743.48|745.45|743.05|0
1652174040000|2022-05-10 09:14:00|745.77|743.37|746.09|743.69|746.09|743.69|745.77|743.37|0
1652174050000|2022-05-10 09:14:10|745.99|743.59|745.88|743.48|746.09|743.69|745.88|743.48|0
1652174060000|2022-05-10 09:14:20|745.66|743.26|745.14|742.74|745.66|743.26|745.14|742.74|0
1652174070000|2022-05-10 09:14:30|745.03|742.63|745.03|742.63|745.03|742.63|744.93|742.53|0
1652174080000|2022-05-10 09:14:40|745.24|742.84|745.24|742.84|745.24|742.84|745.24|742.84|0
1652174090000|2022-05-10 09:14:50|745.03|742.63|744.93|742.53|745.03|742.63|744.82|742.42|0
1652174100000|2022-05-10 09:15:00|745.03|742.63|744.82|742.42|745.03|742.63|744.82|742.42|0
1652174110000|2022-05-10 09:15:10|744.6|742.2|744.81|742.41|744.82|742.42|744.6|742.2|0
1652174120000|2022-05-10 09:15:20|745.03|742.63|745.45|743.05|745.45|743.05|744.81|742.41|0
1652174130000|2022-05-10 09:15:30|745.24|742.84|745.45|743.05|745.45|743.05|745.24|742.84|0
1652174140000|2022-05-10 09:15:40|745.56|743.16|745.45|743.05|745.66|743.26|745.45|743.05|0
1652174150000|2022-05-10 09:15:50|745.66|743.26|745.77|743.37|745.77|743.37|745.66|743.26|0
1652174160000|2022-05-10 09:16:00|745.66|743.26|745.88|743.48|745.88|743.48|745.66|743.26|0
1652174170000|2022-05-10 09:16:10|745.66|743.26|745.45|743.05|745.66|743.26|745.45|743.05|0
1652174180000|2022-05-10 09:16:20|745.66|743.26|745.88|743.48|745.88|743.48|745.66|743.26|0
1652174190000|2022-05-10 09:16:30|745.66|743.26|745.66|743.26|745.77|743.37|745.66|743.26|0
1652174200000|2022-05-10 09:16:40|745.88|743.48|745.88|743.48|745.88|743.48|745.77|743.37|0
1652174220000|2022-05-10 09:17:00|745.45|743.05|745.56|743.16|745.66|743.26|745.45|743.05|0
1652174230000|2022-05-10 09:17:10|745.66|743.26|745.45|743.05|745.66|743.26|745.45|743.05|0
1652174250000|2022-05-10 09:17:30|745.56|743.16|745.66|743.26|745.66|743.26|745.45|743.05|0
1652174270000|2022-05-10 09:17:50|745.56|743.16|745.56|743.16|745.66|743.26|745.56|743.16|0
1652174280000|2022-05-10 09:18:00|745.66|743.26|745.45|743.05|745.66|743.26|745.45|743.05|0
1652174290000|2022-05-10 09:18:10|745.88|743.48|745.88|743.48|745.88|743.48|745.88|743.48|0
1652174300000|2022-05-10 09:18:20|746.09|743.69|746.51|744.11|746.51|744.11|746.09|743.69|0
1652174310000|2022-05-10 09:18:30|746.94|744.54|746.94|744.54|747.15|744.75|746.94|744.54|0
1652174320000|2022-05-10 09:18:40|746.72|744.32|747.36|744.96|747.36|744.96|746.72|744.32|0
1652174330000|2022-05-10 09:18:50|747.57|745.17|747.79|745.39|747.79|745.39|747.47|745.07|0
1652174340000|2022-05-10 09:19:00|747.57|745.17|747.57|745.17|747.57|745.17|747.57|745.17|0
1652174350000|2022-05-10 09:19:10|747.79|745.39|747.57|745.17|747.79|745.39|747.57|745.17|0
1652174360000|2022-05-10 09:19:20|747.79|745.39|748.21|745.81|748.21|745.81|747.79|745.39|0
1652174370000|2022-05-10 09:19:30|748.11|745.71|747.9|745.5|748.11|745.71|747.9|745.5|0
1652174380000|2022-05-10 09:19:40|748|745.6|748.21|745.81|748.21|745.81|748|745.6|0
1652174390000|2022-05-10 09:19:50|748.42|746.02|748|745.6|748.64|746.24|748|745.6|0
1652174410000|2022-05-10 09:20:10|748.21|745.81|749.06|746.66|749.06|746.66|748.21|745.81|0
1652174420000|2022-05-10 09:20:20|749.27|746.87|749.7|747.3|749.7|747.3|749.27|746.87|0
1652174430000|2022-05-10 09:20:30|749.49|747.09|749.38|746.98|749.91|747.51|749.38|746.98|0
1652174440000|2022-05-10 09:20:40|749.49|747.09|748.96|746.56|749.49|747.09|748.96|746.56|0
1652174450000|2022-05-10 09:20:50|749.06|746.66|749.17|746.77|749.27|746.87|749.06|746.66|0
1652174460000|2022-05-10 09:21:00|749.06|746.66|748.64|746.24|749.06|746.66|748.64|746.24|0
1652174470000|2022-05-10 09:21:10|748.75|746.35|748.85|746.45|748.85|746.45|748.75|746.35|0
1652174480000|2022-05-10 09:21:20|748.75|746.35|748.64|746.24|748.75|746.35|748.64|746.24|0
1652174490000|2022-05-10 09:21:30|748.42|746.02|749.06|746.66|749.06|746.66|748.42|746.02|0
1652174500000|2022-05-10 09:21:40|749.27|746.87|748.85|746.45|749.27|746.87|748.85|746.45|0
1652174510000|2022-05-10 09:21:50|748.53|746.13|748.21|745.81|748.53|746.13|748.21|745.81|0
1652174520000|2022-05-10 09:22:00|748.32|745.92|748.11|745.71|748.42|746.02|748.11|745.71|0
1652174530000|2022-05-10 09:22:10|748.32|745.92|748.75|746.35|748.75|746.35|748.32|745.92|0
1652174540000|2022-05-10 09:22:20|748.85|746.45|748.85|746.45|748.85|746.45|748.64|746.24|0
1652174550000|2022-05-10 09:22:30|748.64|746.24|748.64|746.24|748.64|746.24|748.64|746.24|0
1652174560000|2022-05-10 09:22:40|748.75|746.35|748.42|746.02|748.75|746.35|748.42|746.02|0
1652174570000|2022-05-10 09:22:50|748|745.6|748.21|745.81|748.21|745.81|748|745.6|0
1652174580000|2022-05-10 09:23:00|748|745.6|747.9|745.5|748|745.6|747.79|745.39|0
1652174590000|2022-05-10 09:23:10|747.79|745.39|747.79|745.39|747.9|745.5|747.79|745.39|0
1652174600000|2022-05-10 09:23:20|748|745.6|748.21|745.81|748.21|745.81|748|745.6|0
1652174610000|2022-05-10 09:23:30|748.32|745.92|747.79|745.39|748.32|745.92|747.79|745.39|0
1652174620000|2022-05-10 09:23:40|747.36|744.96|747.15|744.75|747.36|744.96|747.15|744.75|0
1652174630000|2022-05-10 09:23:50|746.94|744.54|746.83|744.43|746.94|744.54|746.72|744.32|0
1652174640000|2022-05-10 09:24:00|746.51|744.11|747.79|745.39|747.79|745.39|746.51|744.11|0
1652174650000|2022-05-10 09:24:10|748.11|745.71|748.32|745.92|748.42|746.02|748.11|745.71|0
1652174660000|2022-05-10 09:24:20|748.96|746.56|749.06|746.66|749.17|746.77|748.96|746.56|0
1652174670000|2022-05-10 09:24:30|748.85|746.45|748.85|746.45|748.96|746.56|748.85|746.45|0
1652174680000|2022-05-10 09:24:40|748.75|746.35|748.75|746.35|748.85|746.45|748.75|746.35|0
1652174690000|2022-05-10 09:24:50|748.85|746.45|748.96|746.56|749.17|746.77|748.85|746.45|0
1652174700000|2022-05-10 09:25:00|749.06|746.66|748.64|746.24|749.06|746.66|748.64|746.24|0
1652174710000|2022-05-10 09:25:10|748.85|746.45|748.85|746.45|748.85|746.45|748.85|746.45|0
1652174720000|2022-05-10 09:25:20|748.96|746.56|749.17|746.77|749.17|746.77|748.96|746.56|0
1652174730000|2022-05-10 09:25:30|748.96|746.56|748.96|746.56|749.06|746.66|748.96|746.56|0
1652174740000|2022-05-10 09:25:40|748.42|746.02|748.64|746.24|748.75|746.35|748.42|746.02|0
1652174750000|2022-05-10 09:25:50|748.75|746.35|748.96|746.56|748.96|746.56|748.75|746.35|0
1652174760000|2022-05-10 09:26:00|748.85|746.45|748.96|746.56|748.96|746.56|748.85|746.45|0
1652174770000|2022-05-10 09:26:10|748.85|746.45|749.06|746.66|749.27|746.87|748.85|746.45|0
1652174780000|2022-05-10 09:26:20|749.17|746.77|749.49|747.09|749.49|747.09|749.17|746.77|0
1652174800000|2022-05-10 09:26:40|749.7|747.3|749.7|747.3|749.7|747.3|749.7|747.3|0
1652174810000|2022-05-10 09:26:50|749.81|747.41|749.7|747.3|749.81|747.41|749.7|747.3|0
1652174820000|2022-05-10 09:27:00|749.27|746.87|749.81|747.41|749.81|747.41|749.27|746.87|0
1652174830000|2022-05-10 09:27:10|749.91|747.51|750.02|747.62|750.02|747.62|749.91|747.51|0
1652174840000|2022-05-10 09:27:20|749.7|747.3|749.7|747.3|749.7|747.3|749.49|747.09|0
1652174850000|2022-05-10 09:27:30|749.27|746.87|749.27|746.87|749.27|746.87|749.17|746.77|0
1652174860000|2022-05-10 09:27:40|749.06|746.66|749.38|746.98|749.38|746.98|749.06|746.66|0
1652174870000|2022-05-10 09:27:50|749.7|747.3|749.7|747.3|749.7|747.3|749.7|747.3|0
1652174880000|2022-05-10 09:28:00|749.81|747.41|749.49|747.09|749.81|747.41|749.49|747.09|0
1652174890000|2022-05-10 09:28:10|749.6|747.2|749.49|747.09|749.6|747.2|749.49|747.09|0
1652174900000|2022-05-10 09:28:20|749.6|747.2|749.49|747.09|749.6|747.2|749.49|747.09|0
1652174910000|2022-05-10 09:28:30|749.6|747.2|749.49|747.09|749.6|747.2|749.49|747.09|0
1652174920000|2022-05-10 09:28:40|749.27|746.87|749.06|746.66|749.27|746.87|749.06|746.66|0
1652174930000|2022-05-10 09:28:50|748.63|746.23|748.63|746.23|748.63|746.23|748.63|746.23|0
1652174940000|2022-05-10 09:29:00|748.85|746.45|748.96|746.56|749.06|746.66|748.85|746.45|0
1652174950000|2022-05-10 09:29:10|749.06|746.66|748.85|746.45|749.06|746.66|748.85|746.45|0
1652174960000|2022-05-10 09:29:20|749.06|746.66|749.7|747.3|749.7|747.3|749.06|746.66|0
1652174970000|2022-05-10 09:29:30|749.91|747.51|750.12|747.72|750.12|747.72|749.7|747.3|0
1652174980000|2022-05-10 09:29:40|750.34|747.94|750.55|748.15|750.55|748.15|750.34|747.94|0
1652174990000|2022-05-10 09:29:50|750.34|747.94|749.91|747.51|750.34|747.94|749.7|747.3|0
1652175000000|2022-05-10 09:30:00|749.7|747.3|749.06|746.66|749.7|747.3|749.06|746.66|0
1652175010000|2022-05-10 09:30:10|749.48|747.08|749.7|747.3|749.7|747.3|749.27|746.87|0
1652175020000|2022-05-10 09:30:20|749.06|746.66|748.63|746.23|749.06|746.66|748.63|746.23|0
1652175030000|2022-05-10 09:30:30|748.74|746.34|748.74|746.34|748.85|746.45|748.63|746.23|0
1652175040000|2022-05-10 09:30:40|748.85|746.45|748.85|746.45|749.06|746.66|748.85|746.45|0
1652175060000|2022-05-10 09:31:00|748.96|746.56|749.06|746.66|749.06|746.66|748.63|746.23|0
1652175070000|2022-05-10 09:31:10|749.17|746.77|749.17|746.77|749.27|746.87|749.17|746.77|0
1652175090000|2022-05-10 09:31:30|749.06|746.66|749.27|746.87|749.27|746.87|749.06|746.66|0
1652175100000|2022-05-10 09:31:40|749.17|746.77|749.06|746.66|749.17|746.77|749.06|746.66|0
1652175110000|2022-05-10 09:31:50|748.85|746.45|748.85|746.45|749.06|746.66|748.85|746.45|0
1652175120000|2022-05-10 09:32:00|749.06|746.66|749.06|746.66|749.06|746.66|749.06|746.66|0
1652175130000|2022-05-10 09:32:10|748.85|746.45|748.85|746.45|748.85|746.45|748.63|746.23|0
1652175140000|2022-05-10 09:32:20|748.96|746.56|749.27|746.87|749.27|746.87|748.96|746.56|0
1652175150000|2022-05-10 09:32:30|749.06|746.66|749.17|746.77|749.17|746.77|749.06|746.66|0
1652175160000|2022-05-10 09:32:40|749.06|746.66|748.85|746.45|749.06|746.66|748.85|746.45|0
1652175170000|2022-05-10 09:32:50|748.74|746.34|748.42|746.02|748.74|746.34|748.42|746.02|0
1652175180000|2022-05-10 09:33:00|748.63|746.23|748.42|746.02|748.63|746.23|748.42|746.02|0
1652175190000|2022-05-10 09:33:10|748.11|745.71|748.63|746.23|748.63|746.23|748.11|745.71|0
1652175200000|2022-05-10 09:33:20|748.42|746.02|748.21|745.81|748.42|746.02|748.11|745.71|0
1652175210000|2022-05-10 09:33:30|748|745.6|747.68|745.28|748|745.6|747.68|745.28|0
1652175220000|2022-05-10 09:33:40|747.57|745.17|748.21|745.81|748.21|745.81|747.57|745.17|0
1652175230000|2022-05-10 09:33:50|748|745.6|748|745.6|748|745.6|747.78|745.38|0
1652175240000|2022-05-10 09:34:00|747.47|745.07|747.78|745.38|747.78|745.38|747.47|745.07|0
1652175250000|2022-05-10 09:34:10|747.57|745.17|747.68|745.28|747.78|745.38|747.57|745.17|0
1652175260000|2022-05-10 09:34:20|747.57|745.17|747.57|745.17|747.57|745.17|747.57|745.17|0
1652175270000|2022-05-10 09:34:30|747.68|745.28|747.89|745.49|747.89|745.49|747.68|745.28|0
1652175280000|2022-05-10 09:34:40|748|745.6|748|745.6|748|745.6|748|745.6|0
1652175290000|2022-05-10 09:34:50|747.78|745.38|747.89|745.49|747.89|745.49|747.78|745.38|0
1652175300000|2022-05-10 09:35:00|747.78|745.38|748|745.6|748|745.6|747.78|745.38|0
1652175310000|2022-05-10 09:35:10|748.32|745.92|748.32|745.92|748.32|745.92|748.21|745.81|0
1652175320000|2022-05-10 09:35:20|748|745.6|748.21|745.81|748.32|745.92|748|745.6|0
1652175330000|2022-05-10 09:35:30|748.42|746.02|748.11|745.71|748.42|746.02|748.11|745.71|0
1652175340000|2022-05-10 09:35:40|748.42|746.02|748.63|746.23|748.63|746.23|748.42|746.02|0
1652175350000|2022-05-10 09:35:50|749.17|746.77|749.27|746.87|749.27|746.87|749.17|746.77|0
1652175360000|2022-05-10 09:36:00|749.06|746.66|749.06|746.66|749.06|746.66|749.06|746.66|0
1652175370000|2022-05-10 09:36:10|748.85|746.45|748.21|745.81|748.85|746.45|748.21|745.81|0
1652175380000|2022-05-10 09:36:20|748|745.6|748|745.6|748.21|745.81|748|745.6|0
1652175390000|2022-05-10 09:36:30|748.42|746.02|748.74|746.34|748.74|746.34|748.42|746.02|0
1652175400000|2022-05-10 09:36:40|748|745.6|748.21|745.81|748.21|745.81|748|745.6|0
1652175410000|2022-05-10 09:36:50|748.42|746.02|748.63|746.23|748.63|746.23|748.42|746.02|0
1652175420000|2022-05-10 09:37:00|748.74|746.34|748.85|746.45|748.85|746.45|748.74|746.34|0
1652175430000|2022-05-10 09:37:10|748.96|746.56|748.21|745.81|748.96|746.56|748.21|745.81|0
1652175440000|2022-05-10 09:37:20|748.53|746.13|748.21|745.81|748.53|746.13|748.21|745.81|0
1652175450000|2022-05-10 09:37:30|747.89|745.49|748|745.6|748|745.6|747.89|745.49|0
1652175460000|2022-05-10 09:37:40|748.21|745.81|748.42|746.02|748.63|746.23|748.21|745.81|0
1652175470000|2022-05-10 09:37:50|748.21|745.81|748.53|746.13|748.63|746.23|748.11|745.71|0
1652175480000|2022-05-10 09:38:00|748.63|746.23|749.06|746.66|749.06|746.66|748.53|746.13|0
1652175490000|2022-05-10 09:38:10|749.17|746.77|749.17|746.77|749.17|746.77|749.17|746.77|0
1652175500000|2022-05-10 09:38:20|749.06|746.66|748.96|746.56|749.06|746.66|748.96|746.56|0
1652175510000|2022-05-10 09:38:30|748.85|746.45|748.63|746.23|748.85|746.45|748.42|746.02|0
1652175520000|2022-05-10 09:38:40|748.53|746.13|748.42|746.02|748.53|746.13|748.42|746.02|0
1652175530000|2022-05-10 09:38:50|748.63|746.23|748.53|746.13|748.85|746.45|748.53|746.13|0
1652175540000|2022-05-10 09:39:00|748.42|746.02|748.32|745.92|748.42|746.02|748.32|745.92|0
1652175550000|2022-05-10 09:39:10|748.21|745.81|747.99|745.59|748.21|745.81|747.99|745.59|0
1652175560000|2022-05-10 09:39:20|748.21|745.81|747.78|745.38|748.21|745.81|747.78|745.38|0
1652175570000|2022-05-10 09:39:30|747.89|745.49|747.78|745.38|747.89|745.49|747.78|745.38|0
1652175580000|2022-05-10 09:39:40|747.68|745.28|746.3|743.9|747.68|745.28|746.3|743.9|0
1652175590000|2022-05-10 09:39:50|746.41|744.01|745.23|742.83|746.41|744.01|745.23|742.83|0
1652175600000|2022-05-10 09:40:00|745.13|742.73|744.92|742.52|745.13|742.73|744.92|742.52|0
1652175610000|2022-05-10 09:40:10|746.08|743.68|746.3|743.9|746.51|744.11|746.08|743.68|0
1652175620000|2022-05-10 09:40:20|746.51|744.11|746.3|743.9|746.72|744.32|746.3|743.9|0
1652175630000|2022-05-10 09:40:30|746.41|744.01|746.62|744.22|746.62|744.22|746.41|744.01|0
1652175640000|2022-05-10 09:40:40|746.72|744.32|747.14|744.74|747.36|744.96|746.72|744.32|0
1652175650000|2022-05-10 09:40:50|747.47|745.07|746.83|744.43|747.47|745.07|746.83|744.43|0
1652175660000|2022-05-10 09:41:00|746.51|744.11|746.08|743.68|746.51|744.11|746.08|743.68|0
1652175670000|2022-05-10 09:41:10|746.41|744.01|746.41|744.01|746.51|744.11|746.41|744.01|0
1652175680000|2022-05-10 09:41:20|746.29|743.89|746.41|744.01|746.41|744.01|746.29|743.89|0
1652175690000|2022-05-10 09:41:30|746.29|743.89|746.29|743.89|746.29|743.89|746.19|743.79|0
1652175700000|2022-05-10 09:41:40|746.51|744.11|746.29|743.89|746.51|744.11|746.29|743.89|0
1652175710000|2022-05-10 09:41:50|746.08|743.68|745.56|743.16|746.08|743.68|745.56|743.16|0
1652175720000|2022-05-10 09:42:00|745.45|743.05|745.23|742.83|745.45|743.05|745.23|742.83|0
1652175730000|2022-05-10 09:42:10|745.02|742.62|745.45|743.05|745.45|743.05|745.02|742.62|0
1652175740000|2022-05-10 09:42:20|745.66|743.26|745.77|743.37|745.87|743.47|745.66|743.26|0
1652175750000|2022-05-10 09:42:30|745.66|743.26|745.66|743.26|745.66|743.26|745.56|743.16|0
1652175760000|2022-05-10 09:42:40|745.45|743.05|745.66|743.26|745.66|743.26|745.23|742.83|0
1652175770000|2022-05-10 09:42:50|745.77|743.37|746.08|743.68|746.08|743.68|745.77|743.37|0
1652175780000|2022-05-10 09:43:00|745.87|743.47|746.19|743.79|746.19|743.79|745.66|743.26|0
1652175790000|2022-05-10 09:43:10|746.08|743.68|746.72|744.32|746.72|744.32|746.08|743.68|0
1652175800000|2022-05-10 09:43:20|746.83|744.43|746.93|744.53|746.93|744.53|746.72|744.32|0
1652175810000|2022-05-10 09:43:30|747.14|744.74|747.36|744.96|747.36|744.96|747.14|744.74|0
1652175820000|2022-05-10 09:43:40|747.47|745.07|747.78|745.38|747.99|745.59|747.47|745.07|0
1652175830000|2022-05-10 09:43:50|747.89|745.49|747.78|745.38|747.99|745.59|747.78|745.38|0
1652175840000|2022-05-10 09:44:00|747.68|745.28|747.78|745.38|747.78|745.38|747.57|745.17|0
1652175850000|2022-05-10 09:44:10|747.68|745.28|747.57|745.17|747.99|745.59|747.57|745.17|0
1652175860000|2022-05-10 09:44:20|747.99|745.59|747.99|745.59|748.1|745.7|747.78|745.38|0
1652175870000|2022-05-10 09:44:30|748.63|746.23|748.63|746.23|748.84|746.44|748.63|746.23|0
1652175880000|2022-05-10 09:44:40|748.74|746.34|748.74|746.34|748.74|746.34|748.74|746.34|0
1652175890000|2022-05-10 09:44:50|748.42|746.02|748.63|746.23|748.84|746.44|748.42|746.02|0
1652175900000|2022-05-10 09:45:00|748.84|746.44|748.21|745.81|748.84|746.44|748.21|745.81|0
1652175910000|2022-05-10 09:45:10|748.32|745.92|749.06|746.66|749.06|746.66|748.32|745.92|0
1652175920000|2022-05-10 09:45:20|749.27|746.87|748.84|746.44|749.48|747.08|748.63|746.23|0
1652175930000|2022-05-10 09:45:30|749.06|746.66|749.27|746.87|749.27|746.87|749.06|746.66|0
1652175940000|2022-05-10 09:45:40|749.06|746.66|749.27|746.87|749.48|747.08|749.06|746.66|0
1652175950000|2022-05-10 09:45:50|749.48|747.08|749.17|746.77|749.48|747.08|749.17|746.77|0
1652175960000|2022-05-10 09:46:00|749.27|746.87|748.63|746.23|749.27|746.87|748.63|746.23|0
1652175970000|2022-05-10 09:46:10|749.06|746.66|749.17|746.77|749.17|746.77|749.06|746.66|0
1652175980000|2022-05-10 09:46:20|749.27|746.87|749.8|747.4|749.91|747.51|749.06|746.66|0
1652175990000|2022-05-10 09:46:30|750.12|747.72|749.69|747.29|750.12|747.72|749.69|747.29|0
1652176000000|2022-05-10 09:46:40|749.48|747.08|749.38|746.98|749.48|747.08|749.38|746.98|0
1652176010000|2022-05-10 09:46:50|749.48|747.08|749.91|747.51|750.02|747.62|749.48|747.08|0
1652176020000|2022-05-10 09:47:00|750.02|747.62|750.12|747.72|750.12|747.72|750.02|747.62|0
1652176030000|2022-05-10 09:47:10|749.91|747.51|749.38|746.98|749.91|747.51|749.38|746.98|0
1652176040000|2022-05-10 09:47:20|749.91|747.51|749.8|747.4|749.91|747.51|749.69|747.29|0
1652176050000|2022-05-10 09:47:30|749.69|747.29|749.48|747.08|749.91|747.51|749.38|746.98|0
1652176060000|2022-05-10 09:47:40|749.59|747.19|749.27|746.87|749.59|747.19|749.27|746.87|0
1652176070000|2022-05-10 09:47:50|749.17|746.77|749.17|746.77|749.17|746.77|749.06|746.66|0
1652176080000|2022-05-10 09:48:00|749.38|746.98|749.38|746.98|749.59|747.19|749.38|746.98|0
1652176090000|2022-05-10 09:48:10|749.48|747.08|749.69|747.29|749.69|747.29|749.48|747.08|0
1652176100000|2022-05-10 09:48:20|749.91|747.51|749.59|747.19|749.91|747.51|749.48|747.08|0
1652176110000|2022-05-10 09:48:30|750.12|747.72|750.02|747.62|750.12|747.72|749.91|747.51|0
1652176120000|2022-05-10 09:48:40|750.12|747.72|750.54|748.14|750.54|748.14|750.12|747.72|0
1652176130000|2022-05-10 09:48:50|750.33|747.93|750.97|748.57|750.97|748.57|750.33|747.93|0
1652176140000|2022-05-10 09:49:00|751.4|749|750.97|748.57|751.4|749|750.97|748.57|0
1652176150000|2022-05-10 09:49:10|750.54|748.14|750.54|748.14|750.76|748.36|750.54|748.14|0
1652176160000|2022-05-10 09:49:20|750.12|747.72|750.12|747.72|750.12|747.72|749.69|747.29|0
1652176170000|2022-05-10 09:49:30|750.33|747.93|749.91|747.51|750.33|747.93|749.69|747.29|0
1652176180000|2022-05-10 09:49:40|750.33|747.93|750.33|747.93|750.33|747.93|750.33|747.93|0
1652176190000|2022-05-10 09:49:50|750.76|748.36|750.87|748.47|750.97|748.57|750.76|748.36|0
1652176200000|2022-05-10 09:50:00|750.66|748.26|750.66|748.26|750.66|748.26|750.33|747.93|0
1652176210000|2022-05-10 09:50:10|750.33|747.93|750.54|748.14|750.54|748.14|750.33|747.93|0
1652176220000|2022-05-10 09:50:20|750.44|748.04|749.91|747.51|750.44|748.04|749.91|747.51|0
1652176230000|2022-05-10 09:50:30|750.12|747.72|749.69|747.29|750.12|747.72|749.69|747.29|0
1652176240000|2022-05-10 09:50:40|749.91|747.51|749.8|747.4|749.91|747.51|749.8|747.4|0
1652176250000|2022-05-10 09:50:50|750.12|747.72|749.48|747.08|750.12|747.72|749.27|746.87|0
1652176260000|2022-05-10 09:51:00|749.38|746.98|749.69|747.29|749.69|747.29|749.38|746.98|0
1652176270000|2022-05-10 09:51:10|750.02|747.62|749.8|747.4|750.02|747.62|749.8|747.4|0
1652176280000|2022-05-10 09:51:20|750.12|747.72|749.91|747.51|750.12|747.72|749.91|747.51|0
1652176290000|2022-05-10 09:51:30|750.02|747.62|749.8|747.4|750.02|747.62|749.48|747.08|0
1652176300000|2022-05-10 09:51:40|749.91|747.51|750.33|747.93|750.33|747.93|749.91|747.51|0
1652176310000|2022-05-10 09:51:50|750.65|748.25|750.33|747.93|750.65|748.25|750.33|747.93|0
1652176320000|2022-05-10 09:52:00|750.12|747.72|750.44|748.04|750.44|748.04|750.12|747.72|0
1652176330000|2022-05-10 09:52:10|750.54|748.14|750.97|748.57|750.97|748.57|750.54|748.14|0
1652176340000|2022-05-10 09:52:20|750.76|748.36|750.97|748.57|750.97|748.57|750.76|748.36|0
1652176350000|2022-05-10 09:52:30|751.29|748.89|751.18|748.78|751.29|748.89|751.18|748.78|0
1652176360000|2022-05-10 09:52:40|750.97|748.57|751.93|749.53|751.93|749.53|750.97|748.57|0
1652176370000|2022-05-10 09:52:50|752.03|749.63|753.53|751.13|753.53|751.13|752.03|749.63|0
1652176380000|2022-05-10 09:53:00|753.1|750.7|753.1|750.7|753.31|750.91|752.67|750.27|0
1652176390000|2022-05-10 09:53:10|753.21|750.81|753.95|751.55|753.95|751.55|753.21|750.81|0
1652176400000|2022-05-10 09:53:20|753.74|751.34|753.95|751.55|753.95|751.55|753.74|751.34|0
1652176410000|2022-05-10 09:53:30|753.64|751.24|753.42|751.02|753.85|751.45|753.42|751.02|0
1652176420000|2022-05-10 09:53:40|753.31|750.91|753.64|751.24|753.85|751.45|753.31|750.91|0
1652176430000|2022-05-10 09:53:50|753.74|751.34|754.16|751.76|754.16|751.76|753.74|751.34|0
1652176440000|2022-05-10 09:54:00|753.85|751.45|753.95|751.55|753.95|751.55|753.31|750.91|0
1652176450000|2022-05-10 09:54:10|754.38|751.98|754.49|752.09|754.49|752.09|754.38|751.98|0
1652176460000|2022-05-10 09:54:20|754.59|752.19|753.95|751.55|754.59|752.19|753.95|751.55|0
1652176470000|2022-05-10 09:54:30|753.74|751.34|754.49|752.09|754.49|752.09|753.74|751.34|0
1652176480000|2022-05-10 09:54:40|754.59|752.19|755.02|752.62|755.02|752.62|754.59|752.19|0
1652176490000|2022-05-10 09:54:50|755.23|752.83|755.44|753.04|755.44|753.04|755.23|752.83|0
1652176500000|2022-05-10 09:55:00|755.56|753.16|755.44|753.04|755.56|753.16|755.44|753.04|0
1652176510000|2022-05-10 09:55:10|755.23|752.83|755.02|752.62|755.23|752.83|755.02|752.62|0
1652176520000|2022-05-10 09:55:20|754.92|752.52|754.8|752.4|754.92|752.52|754.59|752.19|0
1652176530000|2022-05-10 09:55:30|755.02|752.62|755.02|752.62|755.23|752.83|754.92|752.52|0
1652176540000|2022-05-10 09:55:40|755.23|752.83|755.02|752.62|755.23|752.83|755.02|752.62|0
1652176550000|2022-05-10 09:55:50|754.92|752.52|755.87|753.47|755.87|753.47|754.92|752.52|0
1652176560000|2022-05-10 09:56:00|755.77|753.37|755.98|753.58|755.98|753.58|755.56|753.16|0
1652176570000|2022-05-10 09:56:10|756.08|753.68|756.84|754.44|756.84|754.44|756.08|753.68|0
1652176580000|2022-05-10 09:56:20|756.94|754.54|756.94|754.54|757.26|754.86|756.73|754.33|0
1652176590000|2022-05-10 09:56:30|757.15|754.75|757.48|755.08|757.48|755.08|757.05|754.65|0
1652176600000|2022-05-10 09:56:40|757.37|754.97|756.51|754.11|757.37|754.97|756.51|754.11|0
1652176610000|2022-05-10 09:56:50|756.84|754.44|756.2|753.8|756.84|754.44|756.2|753.8|0
1652176620000|2022-05-10 09:57:00|756.51|754.11|756.2|753.8|756.51|754.11|756.2|753.8|0
1652176630000|2022-05-10 09:57:10|756.51|754.11|758.01|755.61|758.01|755.61|756.51|754.11|0
1652176640000|2022-05-10 09:57:20|758.22|755.82|758.01|755.61|758.22|755.82|758.01|755.61|0
1652176650000|2022-05-10 09:57:30|758.22|755.82|758.65|756.25|758.65|756.25|758.22|755.82|0
1652176660000|2022-05-10 09:57:40|758.22|755.82|758.86|756.46|758.86|756.46|758.22|755.82|0
1652176670000|2022-05-10 09:57:50|758.65|756.25|758.54|756.14|758.86|756.46|758.22|755.82|0
1652176680000|2022-05-10 09:58:00|758.22|755.82|757.58|755.18|758.22|755.82|757.48|755.08|0
1652176690000|2022-05-10 09:58:10|757.37|754.97|757.37|754.97|757.37|754.97|757.26|754.86|0
1652176700000|2022-05-10 09:58:20|757.15|754.75|757.15|754.75|757.37|754.97|757.15|754.75|0
1652176710000|2022-05-10 09:58:30|757.41|754.29|757.3|754.18|757.41|754.29|756.87|753.75|0
1652176720000|2022-05-10 09:58:40|757.51|754.39|757.62|754.5|757.62|754.5|757.51|754.39|0
1652176730000|2022-05-10 09:58:50|757.51|754.39|757.94|754.82|757.94|754.82|757.51|754.39|0
1652176740000|2022-05-10 09:59:00|757.84|754.72|757.62|754.5|757.84|754.72|757.62|754.5|0
1652176750000|2022-05-10 09:59:10|757.73|754.61|757.41|754.29|757.94|754.82|757.41|754.29|0
1652176760000|2022-05-10 09:59:20|757.51|754.39|757.62|754.5|757.62|754.5|757.3|754.18|0
1652176770000|2022-05-10 09:59:30|757.94|754.82|757.51|754.39|757.94|754.82|757.51|754.39|0
1652176780000|2022-05-10 09:59:40|757.73|754.61|757.84|754.72|757.84|754.72|757.73|754.61|0
1652176790000|2022-05-10 09:59:50|757.94|754.82|758.37|755.25|758.37|755.25|757.94|754.82|0
1652176800000|2022-05-10 10:00:00|758.15|755.03|757.72|754.6|758.26|755.14|757.72|754.6|0
1652176810000|2022-05-10 10:00:10|756.87|753.75|756.44|753.32|756.87|753.75|756.44|753.32|0
1652176820000|2022-05-10 10:00:20|756.66|753.54|756.77|753.65|756.87|753.75|756.55|753.43|0
1652176830000|2022-05-10 10:00:30|758.15|755.03|758.79|755.67|758.79|755.67|758.15|755.03|0
1652176840000|2022-05-10 10:00:40|758.58|755.46|758.79|755.67|759.01|755.89|758.58|755.46|0
1652176850000|2022-05-10 10:00:50|758.58|755.46|759.65|756.53|760.08|756.96|758.58|755.46|0
1652176860000|2022-05-10 10:01:00|759.43|756.31|758.26|755.14|759.43|756.31|758.26|755.14|0
1652176870000|2022-05-10 10:01:10|758.05|754.93|759.01|755.89|759.01|755.89|758.05|754.93|0
1652176880000|2022-05-10 10:01:20|758.79|755.67|758.79|755.67|758.79|755.67|758.79|755.67|0
1652176890000|2022-05-10 10:01:30|759.01|755.89|759.01|755.89|759.01|755.89|759.01|755.89|0
1652176900000|2022-05-10 10:01:40|758.9|755.78|758.69|755.57|759.01|755.89|758.69|755.57|0
1652176910000|2022-05-10 10:01:50|759.01|755.89|758.37|755.25|759.22|756.1|758.37|755.25|0
1652176920000|2022-05-10 10:02:00|758.48|755.36|759.01|755.89|759.01|755.89|758.48|755.36|0
1652176930000|2022-05-10 10:02:10|758.9|755.78|759.22|756.1|759.22|756.1|758.9|755.78|0
1652176940000|2022-05-10 10:02:20|759.01|755.89|759.22|756.1|759.43|756.31|759.01|755.89|0
1652176950000|2022-05-10 10:02:30|759.33|756.21|759.01|755.89|759.33|756.21|759.01|755.89|0
1652176960000|2022-05-10 10:02:40|758.79|755.67|759.01|755.89|759.22|756.1|758.79|755.67|0
1652176970000|2022-05-10 10:02:50|758.9|755.78|758.15|755.03|759.01|755.89|758.15|755.03|0
1652176980000|2022-05-10 10:03:00|757.84|754.72|757.94|754.82|757.94|754.82|757.72|754.6|0
1652176990000|2022-05-10 10:03:10|757.72|754.6|758.37|755.25|758.37|755.25|757.72|754.6|0
1652177000000|2022-05-10 10:03:20|758.79|755.67|759.01|755.89|759.01|755.89|758.58|755.46|0
1652177010000|2022-05-10 10:03:30|758.37|755.25|759.01|755.89|759.01|755.89|758.37|755.25|0
1652177020000|2022-05-10 10:03:40|759.22|756.1|759.01|755.89|759.43|756.31|759.01|755.89|0
1652177030000|2022-05-10 10:03:50|759.22|756.1|758.79|755.67|759.22|756.1|758.69|755.57|0
1652177040000|2022-05-10 10:04:00|758.9|755.78|758.9|755.78|758.9|755.78|758.79|755.67|0
1652177050000|2022-05-10 10:04:10|759.43|756.31|759.43|756.31|759.54|756.42|759.22|756.1|0
1652177060000|2022-05-10 10:04:20|759.65|756.53|759.65|756.53|759.65|756.53|759.65|756.53|0
1652177070000|2022-05-10 10:04:30|759.43|756.31|759.22|756.1|759.43|756.31|759.22|756.1|0
1652177080000|2022-05-10 10:04:40|759.33|756.21|758.36|755.24|759.33|756.21|758.36|755.24|0
1652177090000|2022-05-10 10:04:50|758.58|755.46|758.36|755.24|758.58|755.46|758.36|755.24|0
1652177100000|2022-05-10 10:05:00|758.15|755.03|757.72|754.6|758.15|755.03|757.72|754.6|0
1652177110000|2022-05-10 10:05:10|757.94|754.82|758.58|755.46|758.58|755.46|757.94|754.82|0
1652177120000|2022-05-10 10:05:20|758.36|755.24|758.05|754.93|758.48|755.36|758.05|754.93|0
1652177130000|2022-05-10 10:05:30|757.94|754.82|757.94|754.82|757.94|754.82|757.83|754.71|0
1652177140000|2022-05-10 10:05:40|757.3|754.18|756.66|753.54|757.3|754.18|756.34|753.22|0
1652177150000|2022-05-10 10:05:50|756.44|753.32|756.02|752.9|756.44|753.32|756.02|752.9|0
1652177160000|2022-05-10 10:06:00|755.91|752.79|755.8|752.68|755.91|752.79|755.7|752.58|0
1652177170000|2022-05-10 10:06:10|755.49|752.37|755.27|752.15|755.49|752.37|755.27|752.15|0
1652177180000|2022-05-10 10:06:20|755.38|752.26|755.38|752.26|755.38|752.26|755.38|752.26|0
1652177190000|2022-05-10 10:06:30|755.8|752.68|756.13|753.01|756.13|753.01|755.8|752.68|0
1652177200000|2022-05-10 10:06:40|756.02|752.9|755.49|752.37|756.02|752.9|755.49|752.37|0
1652177210000|2022-05-10 10:06:50|755.27|752.15|755.59|752.47|755.59|752.47|755.16|752.04|0
1652177220000|2022-05-10 10:07:00|755.7|752.58|755.49|752.37|755.7|752.58|755.38|752.26|0
1652177230000|2022-05-10 10:07:10|755.59|752.47|755.49|752.37|755.59|752.47|755.49|752.37|0
1652177240000|2022-05-10 10:07:20|755.38|752.26|755.49|752.37|755.49|752.37|755.38|752.26|0
1652177250000|2022-05-10 10:07:30|756.02|752.9|756.13|753.01|756.23|753.11|756.02|752.9|0
1652177260000|2022-05-10 10:07:40|756.02|752.9|755.8|752.68|756.02|752.9|755.59|752.47|0
1652177270000|2022-05-10 10:07:50|756.02|752.9|755.91|752.79|756.02|752.9|755.91|752.79|0
1652177280000|2022-05-10 10:08:00|756.02|752.9|755.8|752.68|756.02|752.9|755.8|752.68|0
1652177290000|2022-05-10 10:08:10|755.59|752.47|754.63|751.51|755.59|752.47|754.63|751.51|0
1652177300000|2022-05-10 10:08:20|754.31|751.19|755.59|752.47|755.59|752.47|754.31|751.19|0
1652177310000|2022-05-10 10:08:30|755.8|752.68|755.8|752.68|755.8|752.68|755.8|752.68|0
1652177320000|2022-05-10 10:08:40|755.59|752.47|756.02|752.9|756.02|752.9|755.59|752.47|0
1652177330000|2022-05-10 10:08:50|756.87|753.75|756.44|753.32|756.87|753.75|756.44|753.32|0
1652177340000|2022-05-10 10:09:00|756.66|753.54|756.34|753.22|756.66|753.54|756.23|753.11|0
1652177350000|2022-05-10 10:09:10|756.23|753.11|756.66|753.54|756.87|753.75|755.91|752.79|0
1652177360000|2022-05-10 10:09:20|756.44|753.32|756.66|753.54|756.66|753.54|756.44|753.32|0
1652177370000|2022-05-10 10:09:30|756.87|753.75|757.3|754.18|757.51|754.39|756.87|753.75|0
1652177380000|2022-05-10 10:09:40|757.08|753.96|756.98|753.86|757.08|753.96|756.87|753.75|0
1652177390000|2022-05-10 10:09:50|757.08|753.96|757.72|754.6|757.72|754.6|757.08|753.96|0
1652177400000|2022-05-10 10:10:00|757.51|754.39|757.3|754.18|757.51|754.39|757.19|754.07|0
1652177410000|2022-05-10 10:10:10|757.08|753.96|757.08|753.96|757.08|753.96|756.87|753.75|0
1652177420000|2022-05-10 10:10:20|756.87|753.75|756.77|753.65|756.98|753.86|756.77|753.65|0
1652177430000|2022-05-10 10:10:30|757.08|753.96|757.41|754.29|757.41|754.29|756.87|753.75|0
1652177440000|2022-05-10 10:10:40|757.3|754.18|756.98|753.86|757.3|754.18|756.98|753.86|0
1652177450000|2022-05-10 10:10:50|757.08|753.96|757.3|754.18|757.3|754.18|757.08|753.96|0
1652177460000|2022-05-10 10:11:00|757.08|753.96|756.87|753.75|757.08|753.96|756.77|753.65|0
1652177470000|2022-05-10 10:11:10|757.08|753.96|757.3|754.18|757.41|754.29|757.08|753.96|0
1652177480000|2022-05-10 10:11:20|757.41|754.29|757.3|754.18|757.41|754.29|757.3|754.18|0
1652177490000|2022-05-10 10:11:30|757.51|754.39|757.72|754.6|757.72|754.6|757.41|754.29|0
1652177500000|2022-05-10 10:11:40|757.3|754.18|757.08|753.96|757.3|754.18|757.08|753.96|0
1652177510000|2022-05-10 10:11:50|756.65|753.53|756.44|753.32|756.65|753.53|756.44|753.32|0
1652177520000|2022-05-10 10:12:00|756.34|753.22|755.59|752.47|756.44|753.32|755.59|752.47|0
1652177530000|2022-05-10 10:12:10|755.8|752.68|755.59|752.47|755.8|752.68|755.59|752.47|0
1652177540000|2022-05-10 10:12:20|755.8|752.68|756.13|753.01|756.44|753.32|755.8|752.68|0
1652177550000|2022-05-10 10:12:30|756.01|752.89|756.23|753.11|756.23|753.11|756.01|752.89|0
1652177560000|2022-05-10 10:12:40|756.13|753.01|755.7|752.58|756.13|753.01|755.7|752.58|0
1652177570000|2022-05-10 10:12:50|755.59|752.47|756.23|753.11|756.23|753.11|755.59|752.47|0
1652177580000|2022-05-10 10:13:00|756.65|753.53|756.13|753.01|756.65|753.53|756.13|753.01|0
1652177590000|2022-05-10 10:13:10|756.23|753.11|755.8|752.68|756.23|753.11|755.8|752.68|0
1652177600000|2022-05-10 10:13:20|756.13|753.01|756.23|753.11|756.23|753.11|756.13|753.01|0
1652177610000|2022-05-10 10:13:30|756.44|753.32|756.44|753.32|756.87|753.75|756.44|753.32|0
1652177620000|2022-05-10 10:13:40|756.87|753.75|756.98|753.86|756.98|753.86|756.87|753.75|0
1652177630000|2022-05-10 10:13:50|756.65|753.53|757.08|753.96|757.08|753.96|756.65|753.53|0
1652177640000|2022-05-10 10:14:00|757.19|754.07|757.19|754.07|757.41|754.29|757.19|754.07|0
1652177650000|2022-05-10 10:14:10|756.87|753.75|756.87|753.75|756.87|753.75|756.77|753.65|0
1652177660000|2022-05-10 10:14:20|757.29|754.17|757.41|754.29|757.41|754.29|757.29|754.17|0
1652177670000|2022-05-10 10:14:30|757.62|754.5|758.36|755.24|758.36|755.24|757.62|754.5|0
1652177680000|2022-05-10 10:14:40|757.94|754.82|757.94|754.82|758.15|755.03|757.94|754.82|0
1652177690000|2022-05-10 10:14:50|758.05|754.93|757.72|754.6|758.05|754.93|757.72|754.6|0
1652177700000|2022-05-10 10:15:00|757.51|754.39|757.19|754.07|757.51|754.39|757.08|753.96|0
1652177710000|2022-05-10 10:15:10|757.51|754.39|757.08|753.96|757.51|754.39|757.08|753.96|0
1652177720000|2022-05-10 10:15:20|757.41|754.29|757.08|753.96|757.41|754.29|757.08|753.96|0
1652177730000|2022-05-10 10:15:30|756.98|753.86|757.08|753.96|757.08|753.96|756.87|753.75|0
1652177740000|2022-05-10 10:15:40|757.19|754.07|757.08|753.96|757.19|754.07|757.08|753.96|0
1652177750000|2022-05-10 10:15:50|756.44|753.32|756.65|753.53|756.65|753.53|756.34|753.22|0
1652177760000|2022-05-10 10:16:00|756.76|753.64|758.36|755.24|758.36|755.24|756.76|753.64|0
1652177770000|2022-05-10 10:16:10|758.79|755.67|759.43|756.31|759.43|756.31|758.79|755.67|0
1652177780000|2022-05-10 10:16:20|759|755.88|759.64|756.52|759.64|756.52|758.9|755.78|0
1652177790000|2022-05-10 10:16:30|759.54|756.42|760.4|757.28|760.4|757.28|759.54|756.42|0
1652177800000|2022-05-10 10:16:40|760.07|756.95|760.07|756.95|760.29|757.17|759.86|756.74|0
1652177810000|2022-05-10 10:16:50|760.29|757.17|759.43|756.31|760.29|757.17|759.22|756.1|0
1652177820000|2022-05-10 10:17:00|759.86|756.74|759.86|756.74|759.86|756.74|759.86|756.74|0
1652177830000|2022-05-10 10:17:10|759.76|756.64|759.43|756.31|759.76|756.64|759.22|756.1|0
1652177840000|2022-05-10 10:17:20|759.64|756.52|759.43|756.31|759.86|756.74|759.43|756.31|0
1652177850000|2022-05-10 10:17:30|759.22|756.1|759.76|756.64|759.76|756.64|758.79|755.67|0
1652177860000|2022-05-10 10:17:40|759.64|756.52|759.43|756.31|759.64|756.52|759.22|756.1|0
1652177870000|2022-05-10 10:17:50|759.54|756.42|759.64|756.52|759.64|756.52|759.54|756.42|0
1652177880000|2022-05-10 10:18:00|759.22|756.1|759.22|756.1|759.22|756.1|759.22|756.1|0
1652177890000|2022-05-10 10:18:10|759.33|756.21|758.79|755.67|759.33|756.21|758.79|755.67|0
1652177900000|2022-05-10 10:18:20|758.47|755.35|759.22|756.1|759.22|756.1|758.26|755.14|0
1652177910000|2022-05-10 10:18:30|758.9|755.78|758.79|755.67|759|755.88|758.79|755.67|0
1652177920000|2022-05-10 10:18:40|758.47|755.35|757.4|754.28|758.47|755.35|757.4|754.28|0
1652177930000|2022-05-10 10:18:50|757.29|754.17|757.29|754.17|757.51|754.39|757.29|754.17|0
1652177940000|2022-05-10 10:19:00|757.51|754.39|756.76|753.64|757.51|754.39|756.76|753.64|0
1652177950000|2022-05-10 10:19:10|756.87|753.75|755.8|752.68|756.87|753.75|755.8|752.68|0
1652177960000|2022-05-10 10:19:20|755.91|752.79|756.01|752.89|756.01|752.89|755.91|752.79|0
1652177970000|2022-05-10 10:19:30|756.23|753.11|755.91|752.79|756.23|753.11|755.8|752.68|0
1652177980000|2022-05-10 10:19:40|755.8|752.68|755.8|752.68|756.01|752.89|755.8|752.68|0
1652178000000|2022-05-10 10:20:00|755.7|752.58|754.95|751.83|755.7|752.58|754.95|751.83|0
1652178010000|2022-05-10 10:20:10|754.73|751.61|755.16|752.04|755.16|752.04|754.73|751.61|0
1652178020000|2022-05-10 10:20:20|755.37|752.25|755.59|752.47|755.59|752.47|755.27|752.15|0
1652178030000|2022-05-10 10:20:30|755.37|752.25|755.37|752.25|755.48|752.36|755.37|752.25|0
1652178040000|2022-05-10 10:20:40|755.59|752.47|755.8|752.68|755.8|752.68|755.59|752.47|0
1652178050000|2022-05-10 10:20:50|755.59|752.47|755.8|752.68|756.01|752.89|755.59|752.47|0
1652178060000|2022-05-10 10:21:00|756.23|753.11|756.23|753.11|756.44|753.32|756.23|753.11|0
1652178070000|2022-05-10 10:21:10|755.8|752.68|755.59|752.47|755.8|752.68|755.59|752.47|0
1652178080000|2022-05-10 10:21:20|755.8|752.68|755.37|752.25|755.8|752.68|755.37|752.25|0
1652178090000|2022-05-10 10:21:30|754.95|751.83|754.95|751.83|755.16|752.04|754.95|751.83|0
1652178100000|2022-05-10 10:21:40|755.06|751.94|755.7|752.58|755.7|752.58|755.06|751.94|0
1652178110000|2022-05-10 10:21:50|755.59|752.47|754.73|751.61|755.59|752.47|754.52|751.4|0
1652178120000|2022-05-10 10:22:00|754.84|751.72|754.73|751.61|754.84|751.72|754.73|751.61|0
1652178130000|2022-05-10 10:22:10|754.95|751.83|754.73|751.61|755.16|752.04|754.73|751.61|0
1652178140000|2022-05-10 10:22:20|754.52|751.4|754.31|751.19|754.52|751.4|754.31|751.19|0
1652178150000|2022-05-10 10:22:30|754.52|751.4|752.81|749.69|754.52|751.4|752.81|749.69|0
1652178160000|2022-05-10 10:22:40|753.24|750.12|753.67|750.55|753.67|750.55|753.24|750.12|0
1652178170000|2022-05-10 10:22:50|754.09|750.97|754.09|750.97|754.09|750.97|753.88|750.76|0
1652178180000|2022-05-10 10:23:00|754.31|751.19|754.42|751.3|754.42|751.3|754.09|750.97|0
1652178190000|2022-05-10 10:23:10|754.52|751.4|754.95|751.83|754.95|751.83|754.42|751.3|0
1652178200000|2022-05-10 10:23:20|754.84|751.72|754.84|751.72|754.84|751.72|754.84|751.72|0
1652178210000|2022-05-10 10:23:30|755.8|752.68|754.84|751.72|755.8|752.68|754.84|751.72|0
1652178220000|2022-05-10 10:23:40|754.95|751.83|754.73|751.61|755.16|752.04|754.73|751.61|0
1652178230000|2022-05-10 10:23:50|754.63|751.51|753.88|750.76|754.73|751.61|753.88|750.76|0
1652178240000|2022-05-10 10:24:00|753.35|750.23|753.45|750.33|753.45|750.33|753.35|750.23|0
1652178250000|2022-05-10 10:24:10|753.67|750.55|754.09|750.97|754.09|750.97|753.67|750.55|0
1652178260000|2022-05-10 10:24:20|754.31|751.19|753.67|750.55|754.31|751.19|753.67|750.55|0
1652178270000|2022-05-10 10:24:30|753.56|750.44|753.24|750.12|753.56|750.44|753.03|749.91|0
1652178280000|2022-05-10 10:24:40|753.35|750.23|753.24|750.12|753.35|750.23|753.24|750.12|0
1652178290000|2022-05-10 10:24:50|753.03|749.91|753.14|750.02|753.14|750.02|753.03|749.91|0
1652178300000|2022-05-10 10:25:00|752.78|750.38|752.88|750.48|752.88|750.48|752.45|750.05|0
1652178310000|2022-05-10 10:25:10|753.09|750.69|753.09|750.69|753.09|750.69|753.09|750.69|0
1652178320000|2022-05-10 10:25:20|753.31|750.91|752.88|750.48|753.31|750.91|752.88|750.48|0
1652178330000|2022-05-10 10:25:30|752.99|750.59|753.09|750.69|753.09|750.69|752.88|750.48|0
1652178340000|2022-05-10 10:25:40|753.52|751.12|754.16|751.76|754.16|751.76|753.42|751.02|0
1652178350000|2022-05-10 10:25:50|754.37|751.97|754.8|752.4|754.8|752.4|754.37|751.97|0
1652178360000|2022-05-10 10:26:00|754.37|751.97|754.8|752.4|754.8|752.4|754.37|751.97|0
1652178370000|2022-05-10 10:26:10|754.58|752.18|754.37|751.97|754.58|752.18|754.37|751.97|0
1652178380000|2022-05-10 10:26:20|754.16|751.76|753.84|751.44|754.16|751.76|753.84|751.44|0
1652178390000|2022-05-10 10:26:30|753.73|751.33|753.73|751.33|753.73|751.33|753.73|751.33|0
1652178400000|2022-05-10 10:26:40|753.52|751.12|753.52|751.12|753.52|751.12|753.52|751.12|0
1652178410000|2022-05-10 10:26:50|753.73|751.33|753.52|751.12|753.73|751.33|753.52|751.12|0
1652178420000|2022-05-10 10:27:00|753.09|750.69|753.31|750.91|753.31|750.91|753.09|750.69|0
1652178430000|2022-05-10 10:27:10|752.99|750.59|752.99|750.59|753.09|750.69|752.88|750.48|0
1652178440000|2022-05-10 10:27:20|753.31|750.91|753.31|750.91|753.31|750.91|753.09|750.69|0
1652178450000|2022-05-10 10:27:30|753.2|750.8|753.31|750.91|753.31|750.91|753.2|750.8|0
1652178460000|2022-05-10 10:27:40|753.2|750.8|753.2|750.8|753.2|750.8|753.2|750.8|0
1652178470000|2022-05-10 10:27:50|753.31|750.91|753.2|750.8|753.31|750.91|753.2|750.8|0
1652178480000|2022-05-10 10:28:00|753.31|750.91|753.73|751.33|753.73|751.33|753.09|750.69|0
1652178490000|2022-05-10 10:28:10|753.84|751.44|753.3|750.9|753.94|751.54|753.3|750.9|0
1652178500000|2022-05-10 10:28:20|753.09|750.69|753.3|750.9|753.3|750.9|753.09|750.69|0
1652178510000|2022-05-10 10:28:30|753.52|751.12|753.73|751.33|753.73|751.33|753.42|751.02|0
1652178520000|2022-05-10 10:28:40|753.63|751.23|753.09|750.69|753.63|751.23|753.09|750.69|0
1652178530000|2022-05-10 10:28:50|752.88|750.48|752.45|750.05|752.88|750.48|752.45|750.05|0
1652178540000|2022-05-10 10:29:00|752.67|750.27|752.88|750.48|752.88|750.48|752.67|750.27|0
1652178550000|2022-05-10 10:29:10|753.09|750.69|752.88|750.48|753.09|750.69|752.88|750.48|0
1652178560000|2022-05-10 10:29:20|753.09|750.69|753.42|751.02|753.52|751.12|753.09|750.69|0
1652178570000|2022-05-10 10:29:30|753.52|751.12|753.52|751.12|753.52|751.12|753.42|751.02|0
1652178580000|2022-05-10 10:29:40|753.94|751.54|753.94|751.54|753.94|751.54|753.94|751.54|0
1652178600000|2022-05-10 10:30:00|754.37|751.97|753.42|751.02|754.37|751.97|753.42|751.02|0
1652178610000|2022-05-10 10:30:10|753.3|750.9|753.3|750.9|753.3|750.9|753.2|750.8|0
1652178620000|2022-05-10 10:30:20|753.09|750.69|752.35|749.95|753.09|750.69|752.35|749.95|0
1652178630000|2022-05-10 10:30:30|752.24|749.84|752.45|750.05|752.45|750.05|752.24|749.84|0
1652178640000|2022-05-10 10:30:40|752.99|750.59|752.67|750.27|752.99|750.59|752.67|750.27|0
1652178650000|2022-05-10 10:30:50|752.88|750.48|752.88|750.48|752.99|750.59|752.88|750.48|0
1652178660000|2022-05-10 10:31:00|752.99|750.59|753.52|751.12|753.52|751.12|752.99|750.59|0
1652178670000|2022-05-10 10:31:10|753.3|750.9|753.52|751.12|753.52|751.12|753.3|750.9|0
1652178680000|2022-05-10 10:31:20|753.3|750.9|753.09|750.69|753.3|750.9|752.88|750.48|0
1652178690000|2022-05-10 10:31:30|753.3|750.9|753.2|750.8|753.3|750.9|753.2|750.8|0
1652178700000|2022-05-10 10:31:40|752.88|750.48|752.66|750.26|752.88|750.48|752.66|750.26|0
1652178710000|2022-05-10 10:31:50|752.88|750.48|752.99|750.59|753.3|750.9|752.88|750.48|0
1652178720000|2022-05-10 10:32:00|753.09|750.69|753.3|750.9|753.3|750.9|753.09|750.69|0
1652178740000|2022-05-10 10:32:20|753.2|750.8|752.66|750.26|753.2|750.8|752.66|750.26|0
1652178750000|2022-05-10 10:32:30|752.45|750.05|752.66|750.26|752.66|750.26|752.45|750.05|0
1652178760000|2022-05-10 10:32:40|752.56|750.16|752.66|750.26|752.66|750.26|752.56|750.16|0
1652178770000|2022-05-10 10:32:50|752.45|750.05|752.45|750.05|752.45|750.05|752.45|750.05|0
1652178780000|2022-05-10 10:33:00|752.78|750.38|753.09|750.69|753.2|750.8|752.78|750.38|0
1652178790000|2022-05-10 10:33:10|752.99|750.59|753.09|750.69|753.09|750.69|752.99|750.59|0
1652178800000|2022-05-10 10:33:20|753.3|750.9|751.6|749.2|753.3|750.9|751.6|749.2|0
1652178810000|2022-05-10 10:33:30|751.81|749.41|751.28|748.88|751.81|749.41|751.28|748.88|0
1652178820000|2022-05-10 10:33:40|751.39|748.99|751.6|749.2|751.6|749.2|751.28|748.88|0
1652178830000|2022-05-10 10:33:50|751.81|749.41|752.03|749.63|752.24|749.84|751.81|749.41|0
1652178840000|2022-05-10 10:34:00|752.14|749.74|751.39|748.99|752.14|749.74|751.39|748.99|0
1652178850000|2022-05-10 10:34:10|751.17|748.77|751.28|748.88|751.39|748.99|751.17|748.77|0
1652178860000|2022-05-10 10:34:20|751.17|748.77|751.07|748.67|751.17|748.77|750.96|748.56|0
1652178870000|2022-05-10 10:34:30|751.17|748.77|751.17|748.77|751.17|748.77|750.96|748.56|0
1652178880000|2022-05-10 10:34:40|750.75|748.35|750.65|748.25|750.75|748.35|750.53|748.13|0
1652178890000|2022-05-10 10:34:50|750.75|748.35|750.11|747.71|750.75|748.35|750.11|747.71|0
1652178900000|2022-05-10 10:35:00|750.32|747.92|750.32|747.92|750.32|747.92|750.22|747.82|0
1652178910000|2022-05-10 10:35:10|750.11|747.71|750.32|747.92|750.32|747.92|750.11|747.71|0
1652178930000|2022-05-10 10:35:30|750.11|747.71|750.11|747.71|750.11|747.71|750.11|747.71|0
1652178940000|2022-05-10 10:35:40|750.22|747.82|750.53|748.13|750.53|748.13|750.22|747.82|0
1652178950000|2022-05-10 10:35:50|750.75|748.35|750.53|748.13|750.75|748.35|750.53|748.13|0
1652178960000|2022-05-10 10:36:00|750.32|747.92|750.32|747.92|750.32|747.92|750.11|747.71|0
1652178970000|2022-05-10 10:36:10|750.53|748.13|750.11|747.71|750.53|748.13|750.11|747.71|0
1652178980000|2022-05-10 10:36:20|749.9|747.5|750.01|747.61|750.01|747.61|749.9|747.5|0
1652178990000|2022-05-10 10:36:30|750.11|747.71|750.22|747.82|750.22|747.82|750.11|747.71|0
1652179000000|2022-05-10 10:36:40|750.11|747.71|749.9|747.5|750.22|747.82|749.9|747.5|0
1652179010000|2022-05-10 10:36:50|750.11|747.71|750.32|747.92|750.32|747.92|750.11|747.71|0
1652179020000|2022-05-10 10:37:00|750.53|748.13|750.96|748.56|751.17|748.77|750.53|748.13|0
1652179030000|2022-05-10 10:37:10|751.07|748.67|751.17|748.77|751.17|748.77|750.86|748.46|0
1652179040000|2022-05-10 10:37:20|750.96|748.56|750.64|748.24|750.96|748.56|750.53|748.13|0
1652179050000|2022-05-10 10:37:30|750.75|748.35|750.43|748.03|750.75|748.35|750.43|748.03|0
1652179060000|2022-05-10 10:37:40|750.32|747.92|750.43|748.03|750.43|748.03|750.32|747.92|0
1652179070000|2022-05-10 10:37:50|750.32|747.92|750.43|748.03|750.43|748.03|750.11|747.71|0
1652179080000|2022-05-10 10:38:00|750.53|748.13|750.75|748.35|750.75|748.35|750.53|748.13|0
1652179090000|2022-05-10 10:38:10|750.96|748.56|750.96|748.56|751.17|748.77|750.96|748.56|0
1652179100000|2022-05-10 10:38:20|750.86|748.46|751.17|748.77|751.17|748.77|750.86|748.46|0
1652179110000|2022-05-10 10:38:30|751.28|748.88|750.96|748.56|751.28|748.88|750.96|748.56|0
1652179120000|2022-05-10 10:38:40|751.39|748.99|751.39|748.99|751.6|749.2|751.39|748.99|0
1652179130000|2022-05-10 10:38:50|751.28|748.88|751.6|749.2|751.6|749.2|750.96|748.56|0
1652179140000|2022-05-10 10:39:00|751.39|748.99|751.39|748.99|751.39|748.99|751.39|748.99|0
1652179150000|2022-05-10 10:39:10|751.5|749.1|751.17|748.77|751.5|749.1|751.17|748.77|0
1652179160000|2022-05-10 10:39:20|751.07|748.67|751.17|748.77|751.17|748.77|751.07|748.67|0
1652179170000|2022-05-10 10:39:30|751.28|748.88|751.39|748.99|751.6|749.2|751.17|748.77|0
1652179190000|2022-05-10 10:39:50|751.28|748.88|751.17|748.77|751.28|748.88|751.17|748.77|0
1652179200000|2022-05-10 10:40:00|750.96|748.56|750.75|748.35|750.96|748.56|750.75|748.35|0
1652179220000|2022-05-10 10:40:20|750.96|748.56|750.96|748.56|750.96|748.56|750.96|748.56|0
1652179230000|2022-05-10 10:40:30|751.17|748.77|751.39|748.99|751.6|749.2|751.17|748.77|0
1652179240000|2022-05-10 10:40:40|751.17|748.77|751.6|749.2|751.81|749.41|751.17|748.77|0
1652179250000|2022-05-10 10:40:50|751.38|748.98|751.81|749.41|751.81|749.41|751.38|748.98|0
1652179260000|2022-05-10 10:41:00|751.71|749.31|751.17|748.77|751.71|749.31|751.07|748.67|0
1652179270000|2022-05-10 10:41:10|751.28|748.88|751.38|748.98|751.5|749.1|751.28|748.88|0
1652179280000|2022-05-10 10:41:20|751.17|748.77|751.38|748.98|751.38|748.98|751.17|748.77|0
1652179290000|2022-05-10 10:41:30|750.75|748.35|750.43|748.03|750.75|748.35|750.43|748.03|0
1652179300000|2022-05-10 10:41:40|750.01|747.61|749.89|747.49|750.53|748.13|749.89|747.49|0
1652179310000|2022-05-10 10:41:50|750.11|747.71|750.11|747.71|750.11|747.71|750.11|747.71|0
1652179320000|2022-05-10 10:42:00|750.53|748.13|750.96|748.56|750.96|748.56|750.53|748.13|0
1652179330000|2022-05-10 10:42:10|752.02|749.62|751.38|748.98|752.02|749.62|751.38|748.98|0
1652179340000|2022-05-10 10:42:20|751.28|748.88|751.38|748.98|751.38|748.98|751.17|748.77|0
1652179350000|2022-05-10 10:42:30|751.17|748.77|751.07|748.67|751.17|748.77|750.75|748.35|0
1652179360000|2022-05-10 10:42:40|751.38|748.98|751.38|748.98|751.5|749.1|751.38|748.98|0
1652179370000|2022-05-10 10:42:50|751.6|749.2|751.6|749.2|751.6|749.2|751.6|749.2|0
1652179380000|2022-05-10 10:43:00|751.81|749.41|750.53|748.13|751.81|749.41|750.53|748.13|0
1652179390000|2022-05-10 10:43:10|750.43|748.03|750.75|748.35|750.75|748.35|750.43|748.03|0
1652179400000|2022-05-10 10:43:20|750.96|748.56|751.07|748.67|751.07|748.67|750.96|748.56|0
1652179410000|2022-05-10 10:43:30|751.17|748.77|751.17|748.77|751.17|748.77|751.07|748.67|0
1652179420000|2022-05-10 10:43:40|751.07|748.67|750.96|748.56|751.07|748.67|750.96|748.56|0
1652179430000|2022-05-10 10:43:50|751.17|748.77|750.96|748.56|751.17|748.77|750.96|748.56|0
1652179440000|2022-05-10 10:44:00|751.17|748.77|750.86|748.46|751.17|748.77|750.86|748.46|0
1652179450000|2022-05-10 10:44:10|751.07|748.67|751.17|748.77|751.17|748.77|751.07|748.67|0
1652179460000|2022-05-10 10:44:20|751.07|748.67|750.86|748.46|751.07|748.67|750.86|748.46|0
1652179470000|2022-05-10 10:44:30|750.96|748.56|751.17|748.77|751.17|748.77|750.96|748.56|0
1652179480000|2022-05-10 10:44:40|751.28|748.88|751.17|748.77|751.38|748.98|751.17|748.77|0
1652179490000|2022-05-10 10:44:50|751.38|748.98|751.38|748.98|751.49|749.09|751.38|748.98|0
1652179500000|2022-05-10 10:45:00|751.49|749.09|751.28|748.88|751.6|749.2|751.28|748.88|0
1652179510000|2022-05-10 10:45:10|751.17|748.77|751.17|748.77|751.17|748.77|751.17|748.77|0
1652179520000|2022-05-10 10:45:20|750.96|748.56|750.32|747.92|750.96|748.56|750.32|747.92|0
1652179530000|2022-05-10 10:45:30|750.53|748.13|750.32|747.92|750.53|748.13|750.32|747.92|0
1652179540000|2022-05-10 10:45:40|750.53|748.13|750|747.6|750.53|748.13|750|747.6|0
1652179550000|2022-05-10 10:45:50|749.89|747.49|750.22|747.82|750.22|747.82|749.89|747.49|0
1652179560000|2022-05-10 10:46:00|750.53|748.13|750.53|748.13|750.53|748.13|750.53|748.13|0
1652179570000|2022-05-10 10:46:10|750.96|748.56|750.96|748.56|751.17|748.77|750.96|748.56|0
1652179580000|2022-05-10 10:46:20|751.17|748.77|752.02|749.62|752.02|749.62|751.17|748.77|0
1652179590000|2022-05-10 10:46:30|752.45|750.05|753.3|750.9|753.3|750.9|752.45|750.05|0
1652179600000|2022-05-10 10:46:40|753.09|750.69|753.3|750.9|753.51|751.11|753.09|750.69|0
1652179610000|2022-05-10 10:46:50|753.09|750.69|752.87|750.47|753.09|750.69|752.77|750.37|0
1652179620000|2022-05-10 10:47:00|753.3|750.9|753.09|750.69|753.3|750.9|753.09|750.69|0
1652179630000|2022-05-10 10:47:10|753.3|750.9|753.73|751.33|753.73|751.33|753.09|750.69|0
1652179640000|2022-05-10 10:47:20|753.51|751.11|753.84|751.44|753.84|751.44|753.51|751.11|0
1652179650000|2022-05-10 10:47:30|754.05|751.65|754.48|752.08|754.48|752.08|753.94|751.54|0
1652179660000|2022-05-10 10:47:40|754.58|752.18|754.58|752.18|754.58|752.18|754.37|751.97|0
1652179670000|2022-05-10 10:47:50|754.79|752.39|755.01|752.61|755.43|753.03|754.79|752.39|0
1652179680000|2022-05-10 10:48:00|754.79|752.39|755.01|752.61|755.01|752.61|754.79|752.39|0
1652179690000|2022-05-10 10:48:10|754.79|752.39|754.79|752.39|754.9|752.5|754.79|752.39|0
1652179700000|2022-05-10 10:48:20|755.12|752.72|755.54|753.14|755.54|753.14|755.12|752.72|0
1652179710000|2022-05-10 10:48:30|755.01|752.61|755.01|752.61|755.22|752.82|755.01|752.61|0
1652179720000|2022-05-10 10:48:40|755.22|752.82|755.33|752.93|755.33|752.93|755.22|752.82|0
1652179730000|2022-05-10 10:48:50|755.43|753.03|755.65|753.25|755.86|753.46|755.43|753.03|0
1652179740000|2022-05-10 10:49:00|755.76|753.36|756.07|753.67|756.07|753.67|755.76|753.36|0
1652179750000|2022-05-10 10:49:10|756.29|753.89|755.97|753.57|756.29|753.89|755.97|753.57|0
1652179760000|2022-05-10 10:49:20|755.65|753.25|755.65|753.25|755.65|753.25|755.65|753.25|0
1652179770000|2022-05-10 10:49:30|754.79|752.39|754.79|752.39|754.79|752.39|754.79|752.39|0
1652179780000|2022-05-10 10:49:40|754.9|752.5|755.22|752.82|755.43|753.03|754.9|752.5|0
1652179790000|2022-05-10 10:49:50|755.33|752.93|755.22|752.82|755.33|752.93|755.22|752.82|0
1652179800000|2022-05-10 10:50:00|755.43|753.03|755.97|753.57|755.97|753.57|755.43|753.03|0
1652179810000|2022-05-10 10:50:10|756.5|754.1|755.43|753.03|756.5|754.1|755.43|753.03|0
1652179820000|2022-05-10 10:50:20|755.65|753.25|755.33|752.93|755.65|753.25|755.22|752.82|0
1652179830000|2022-05-10 10:50:30|755.22|752.82|755.22|752.82|755.22|752.82|755.22|752.82|0
1652179840000|2022-05-10 10:50:40|755.01|752.61|755.22|752.82|755.22|752.82|755.01|752.61|0
1652179850000|2022-05-10 10:50:50|754.79|752.39|754.79|752.39|754.79|752.39|754.79|752.39|0
1652179860000|2022-05-10 10:51:00|755.01|752.61|755.01|752.61|755.22|752.82|755.01|752.61|0
1652179870000|2022-05-10 10:51:10|755.22|752.82|755.22|752.82|755.22|752.82|755.22|752.82|0
1652179880000|2022-05-10 10:51:20|754.15|751.75|754.48|752.08|754.48|752.08|754.15|751.75|0
1652179890000|2022-05-10 10:51:30|754.58|752.18|754.37|751.97|754.58|752.18|754.37|751.97|0
1652179900000|2022-05-10 10:51:40|754.26|751.86|755.43|753.03|755.43|753.03|754.26|751.86|0
1652179910000|2022-05-10 10:51:50|755.86|753.46|755.54|753.14|755.86|753.46|755.54|753.14|0
1652179920000|2022-05-10 10:52:00|755.43|753.03|755.65|753.25|755.86|753.46|755.43|753.03|0
1652179930000|2022-05-10 10:52:10|755.76|753.36|754.79|752.39|755.76|753.36|754.79|752.39|0
1652179940000|2022-05-10 10:52:20|754.58|752.18|754.79|752.39|754.79|752.39|754.58|752.18|0
1652179950000|2022-05-10 10:52:30|754.58|752.18|755.22|752.82|755.22|752.82|754.37|751.97|0
1652179960000|2022-05-10 10:52:40|755.43|753.03|755.43|753.03|755.43|753.03|755.33|752.93|0
1652179970000|2022-05-10 10:52:50|755.65|753.25|755.65|753.25|755.65|753.25|755.65|753.25|0
1652179980000|2022-05-10 10:53:00|755.33|752.93|755.01|752.61|755.33|752.93|754.79|752.39|0
1652179990000|2022-05-10 10:53:10|755.12|752.72|755.33|752.93|755.33|752.93|755.01|752.61|0
1652180000000|2022-05-10 10:53:20|756.07|753.67|756.5|754.1|756.5|754.1|756.07|753.67|0
1652180010000|2022-05-10 10:53:30|756.71|754.31|756.29|753.89|756.71|754.31|756.29|753.89|0
1652180020000|2022-05-10 10:53:40|756.5|754.1|756.5|754.1|756.5|754.1|756.5|754.1|0
1652180030000|2022-05-10 10:53:50|756.61|754.21|756.5|754.1|756.61|754.21|756.5|754.1|0
1652180040000|2022-05-10 10:54:00|756.61|754.21|757.99|755.59|757.99|755.59|756.61|754.21|0
1652180050000|2022-05-10 10:54:10|758.42|756.02|758.11|755.71|758.42|756.02|758.11|755.71|0
1652180060000|2022-05-10 10:54:20|757.99|755.59|758.42|756.02|758.64|756.24|757.99|755.59|0
1652180070000|2022-05-10 10:54:30|758.64|756.24|758.42|756.02|758.75|756.35|758.42|756.02|0
1652180080000|2022-05-10 10:54:40|758.21|755.81|758.42|756.02|758.42|756.02|758.11|755.71|0
1652180090000|2022-05-10 10:54:50|758.53|756.13|758.42|756.02|758.53|756.13|758.21|755.81|0
1652180100000|2022-05-10 10:55:00|758.53|756.13|756.93|754.53|758.53|756.13|756.93|754.53|0
1652180110000|2022-05-10 10:55:10|756.71|754.31|756.93|754.53|756.93|754.53|756.71|754.31|0
1652180120000|2022-05-10 10:55:20|757.14|754.74|756.93|754.53|757.14|754.74|756.93|754.53|0
1652180130000|2022-05-10 10:55:30|757.35|754.95|758.21|755.81|758.21|755.81|757.35|754.95|0
1652180140000|2022-05-10 10:55:40|757.78|755.38|757.14|754.74|757.78|755.38|757.14|754.74|0
1652180150000|2022-05-10 10:55:50|757.35|754.95|757.68|755.28|757.68|755.28|757.35|754.95|0
1652180160000|2022-05-10 10:56:00|757.35|754.95|757.89|755.49|757.89|755.49|757.35|754.95|0
1652180170000|2022-05-10 10:56:10|758.11|755.71|758.64|756.24|758.64|756.24|758.11|755.71|0
1652180180000|2022-05-10 10:56:20|758.85|756.45|760.71|758.31|760.71|758.31|758.64|756.24|0
1652180190000|2022-05-10 10:56:30|760.14|757.74|760.14|757.74|760.14|757.74|759.92|757.52|0
1652180200000|2022-05-10 10:56:40|760.56|758.16|759.81|757.41|760.56|758.16|759.81|757.41|0
1652180210000|2022-05-10 10:56:50|760.24|757.84|760.24|757.84|760.24|757.84|759.92|757.52|0
1652180220000|2022-05-10 10:57:00|760.45|758.05|758.74|756.34|760.45|758.05|758.74|756.34|0
1652180230000|2022-05-10 10:57:10|759.71|757.31|758.96|756.56|759.71|757.31|758.96|756.56|0
1652180240000|2022-05-10 10:57:20|759.07|756.67|759.38|756.98|759.38|756.98|759.07|756.67|0
1652180250000|2022-05-10 10:57:30|759.5|757.1|759.6|757.2|759.6|757.2|759.38|756.98|0
1652180260000|2022-05-10 10:57:40|759.71|757.31|759.6|757.2|759.71|757.31|759.6|757.2|0
1652180270000|2022-05-10 10:57:50|759.49|757.09|759.17|756.77|759.49|757.09|759.17|756.77|0
1652180280000|2022-05-10 10:58:00|759.28|756.88|759.17|756.77|759.28|756.88|759.17|756.77|0
1652180290000|2022-05-10 10:58:10|758.86|756.46|758.86|756.46|758.86|756.46|758.86|756.46|0
1652180300000|2022-05-10 10:58:20|758.74|756.34|758.53|756.13|758.74|756.34|758.53|756.13|0
1652180310000|2022-05-10 10:58:30|758.32|755.92|758.64|756.24|758.74|756.34|758.32|755.92|0
1652180320000|2022-05-10 10:58:40|758.74|756.34|759.07|756.67|759.17|756.77|758.74|756.34|0
1652180330000|2022-05-10 10:58:50|758.96|756.56|758.86|756.46|759.07|756.67|758.86|756.46|0
1652180340000|2022-05-10 10:59:00|759.07|756.67|758.74|756.34|759.07|756.67|758.74|756.34|0
1652180350000|2022-05-10 10:59:10|758.32|755.92|758.53|756.13|758.53|756.13|758.32|755.92|0
1652180360000|2022-05-10 10:59:20|758.74|756.34|759.6|757.2|759.6|757.2|758.74|756.34|0
1652180370000|2022-05-10 10:59:30|759.81|757.41|759.07|756.67|759.81|757.41|758.96|756.56|0
1652180380000|2022-05-10 10:59:40|758.96|756.56|759.92|757.52|759.92|757.52|758.96|756.56|0
1652180390000|2022-05-10 10:59:50|759.81|757.41|760.35|757.95|760.35|757.95|759.81|757.41|0
1652180400000|2022-05-10 11:00:00|760.45|758.05|760.02|757.62|760.45|758.05|760.02|757.62|0
1652180410000|2022-05-10 11:00:10|760.24|757.84|759.92|757.52|760.24|757.84|759.92|757.52|0
1652180420000|2022-05-10 11:00:20|759.81|757.41|759.38|756.98|759.81|757.41|758.96|756.56|0
1652180430000|2022-05-10 11:00:30|759.17|756.77|759.38|756.98|759.38|756.98|759.17|756.77|0
1652180440000|2022-05-10 11:00:40|759.28|756.88|758.74|756.34|759.6|757.2|758.74|756.34|0
1652180450000|2022-05-10 11:00:50|758.85|756.45|758.64|756.24|758.85|756.45|758.64|756.24|0
1652180460000|2022-05-10 11:01:00|758.96|756.56|758.96|756.56|758.96|756.56|758.96|756.56|0
1652180470000|2022-05-10 11:01:10|759.07|756.67|759.17|756.77|759.17|756.77|758.96|756.56|0
1652180480000|2022-05-10 11:01:20|759.49|757.09|759.28|756.88|759.49|757.09|759.28|756.88|0
1652180490000|2022-05-10 11:01:30|758.85|756.45|758.74|756.34|758.96|756.56|758.74|756.34|0
1652180500000|2022-05-10 11:01:40|758.96|756.56|758.96|756.56|758.96|756.56|758.96|756.56|0
1652180510000|2022-05-10 11:01:50|759.17|756.77|759.17|756.77|759.17|756.77|759.07|756.67|0
1652180520000|2022-05-10 11:02:00|759.07|756.67|759.17|756.77|759.17|756.77|759.07|756.67|0
1652180530000|2022-05-10 11:02:10|758.96|756.56|758.43|756.03|758.96|756.56|758.32|755.92|0
1652180540000|2022-05-10 11:02:20|758.32|755.92|760.02|757.62|760.02|757.62|758.32|755.92|0
1652180550000|2022-05-10 11:02:30|760.24|757.84|759.92|757.52|760.35|757.95|759.92|757.52|0
1652180560000|2022-05-10 11:02:40|759.6|757.2|760.02|757.62|760.02|757.62|759.6|757.2|0
1652180570000|2022-05-10 11:02:50|760.24|757.84|760.13|757.73|760.24|757.84|760.02|757.62|0
1652180580000|2022-05-10 11:03:00|760.02|757.62|760.35|757.95|760.35|757.95|759.81|757.41|0
1652180590000|2022-05-10 11:03:10|760.45|758.05|760.88|758.48|760.88|758.48|760.13|757.73|0
1652180600000|2022-05-10 11:03:20|761.09|758.69|760.45|758.05|761.09|758.69|760.45|758.05|0
1652180610000|2022-05-10 11:03:30|760.24|757.84|760.24|757.84|760.45|758.05|760.24|757.84|0
1652180620000|2022-05-10 11:03:40|760.45|758.05|760.66|758.26|760.66|758.26|760.35|757.95|0
1652180630000|2022-05-10 11:03:50|760.02|757.62|760.45|758.05|760.56|758.16|760.02|757.62|0
1652180640000|2022-05-10 11:04:00|760.56|758.16|760.77|758.37|760.88|758.48|760.56|758.16|0
1652180650000|2022-05-10 11:04:10|760.56|758.16|760.45|758.05|760.56|758.16|760.45|758.05|0
1652180660000|2022-05-10 11:04:20|760.66|758.26|760.45|758.05|760.88|758.48|760.45|758.05|0
1652180670000|2022-05-10 11:04:30|760.66|758.26|760.88|758.48|760.88|758.48|760.66|758.26|0
1652180680000|2022-05-10 11:04:40|763.01|760.61|762.58|760.18|763.01|760.61|762.58|760.18|0
1652180690000|2022-05-10 11:04:50|763.12|760.72|763.65|761.25|764.08|761.68|763.12|760.72|0
1652180700000|2022-05-10 11:05:00|764.08|761.68|763.44|761.04|764.08|761.68|763.44|761.04|0
1652180710000|2022-05-10 11:05:10|763.65|761.25|763.44|761.04|763.65|761.25|763.44|761.04|0
1652180720000|2022-05-10 11:05:20|763.65|761.25|763.87|761.47|763.87|761.47|763.65|761.25|0
1652180730000|2022-05-10 11:05:30|764.51|762.11|764.51|762.11|764.51|762.11|764.08|761.68|0
1652180740000|2022-05-10 11:05:40|764.29|761.89|764.51|762.11|764.51|762.11|764.29|761.89|0
1652180750000|2022-05-10 11:05:50|764.72|762.32|765.15|762.75|765.15|762.75|764.72|762.32|0
1652180760000|2022-05-10 11:06:00|764.72|762.32|765.15|762.75|765.15|762.75|764.72|762.32|0
1652180770000|2022-05-10 11:06:10|764.72|762.32|764.29|761.89|764.72|762.32|764.29|761.89|0
1652180780000|2022-05-10 11:06:20|764.08|761.68|764.72|762.32|764.72|762.32|764.08|761.68|0
1652180790000|2022-05-10 11:06:30|764.93|762.53|764.72|762.32|764.93|762.53|764.72|762.32|0
1652180800000|2022-05-10 11:06:40|764.93|762.53|764.72|762.32|764.93|762.53|764.72|762.32|0
1652180810000|2022-05-10 11:06:50|764.51|762.11|764.08|761.68|764.51|762.11|764.08|761.68|0
1652180820000|2022-05-10 11:07:00|764.19|761.79|764.29|761.89|764.29|761.89|764.19|761.79|0
1652180830000|2022-05-10 11:07:10|764.51|762.11|764.29|761.89|764.51|762.11|764.29|761.89|0
1652180840000|2022-05-10 11:07:20|764.51|762.11|764.4|762|764.51|762.11|764.4|762|0
1652180850000|2022-05-10 11:07:30|764.29|761.89|764.46|762.06|764.46|762.06|763.64|761.24|0
1652180860000|2022-05-10 11:07:40|764.24|761.84|764.35|761.95|764.46|762.06|764.24|761.84|0
1652180870000|2022-05-10 11:07:50|764.24|761.84|764.46|762.06|764.46|762.06|764.03|761.63|0
1652180880000|2022-05-10 11:08:00|764.88|762.48|764.67|762.27|764.88|762.48|764.67|762.27|0
1652180890000|2022-05-10 11:08:10|764.46|762.06|764.14|761.74|764.46|762.06|764.14|761.74|0
1652180900000|2022-05-10 11:08:20|764.03|761.63|764.03|761.63|764.03|761.63|763.93|761.53|0
1652180910000|2022-05-10 11:08:30|764.24|761.84|763.82|761.42|764.24|761.84|763.82|761.42|0
1652180920000|2022-05-10 11:08:40|763.93|761.53|763.39|760.99|763.93|761.53|763.39|760.99|0
1652180930000|2022-05-10 11:08:50|762.96|760.56|763.07|760.67|763.07|760.67|762.96|760.56|0
1652180940000|2022-05-10 11:09:00|763.5|761.1|762.96|760.56|763.5|761.1|762.96|760.56|0
1652180950000|2022-05-10 11:09:10|763.18|760.78|763.18|760.78|763.18|760.78|763.18|760.78|0
1652180960000|2022-05-10 11:09:20|763.39|760.99|762.96|760.56|763.39|760.99|762.96|760.56|0
1652180970000|2022-05-10 11:09:30|762.86|760.46|762.54|760.14|762.86|760.46|762.54|760.14|0
1652180980000|2022-05-10 11:09:40|762.75|760.35|761.9|759.5|762.75|760.35|761.9|759.5|0
1652180990000|2022-05-10 11:09:50|761.68|759.28|762.11|759.71|762.11|759.71|761.68|759.28|0
1652181000000|2022-05-10 11:10:00|761.9|759.5|762.96|760.56|762.96|760.56|761.9|759.5|0
1652181010000|2022-05-10 11:10:10|763.07|760.67|762.75|760.35|763.07|760.67|762.75|760.35|0
1652181020000|2022-05-10 11:10:20|762.86|760.46|762.75|760.35|762.86|760.46|762.65|760.25|0
1652181030000|2022-05-10 11:10:30|762.65|760.25|762.65|760.25|762.75|760.35|762.65|760.25|0
1652181040000|2022-05-10 11:10:40|762.75|760.35|762.54|760.14|762.75|760.35|762.54|760.14|0
1652181050000|2022-05-10 11:10:50|762.43|760.03|762.43|760.03|762.43|760.03|762.32|759.92|0
1652181060000|2022-05-10 11:11:00|762.32|759.92|761.9|759.5|762.32|759.92|761.9|759.5|0
1652181070000|2022-05-10 11:11:10|762.11|759.71|762.11|759.71|762.11|759.71|762.01|759.61|0
1652181080000|2022-05-10 11:11:20|761.9|759.5|762.96|760.56|762.96|760.56|761.9|759.5|0
1652181090000|2022-05-10 11:11:30|762.86|760.46|762.32|759.92|762.96|760.56|762.32|759.92|0
1652181100000|2022-05-10 11:11:40|762.22|759.82|762.22|759.82|762.22|759.82|762.11|759.71|0
1652181110000|2022-05-10 11:11:50|762.54|760.14|762.86|760.46|762.86|760.46|762.54|760.14|0
1652181120000|2022-05-10 11:12:00|762.65|760.25|762.32|759.92|762.65|760.25|762.32|759.92|0
1652181130000|2022-05-10 11:12:10|762.65|760.25|762.54|760.14|762.65|760.25|762.54|760.14|0
1652181140000|2022-05-10 11:12:20|762.43|760.03|762.65|760.25|762.65|760.25|762.32|759.92|0
1652181150000|2022-05-10 11:12:30|762.54|760.14|762.54|760.14|762.75|760.35|762.54|760.14|0
1652181160000|2022-05-10 11:12:40|762.65|760.25|764.03|761.63|764.03|761.63|762.65|760.25|0
1652181170000|2022-05-10 11:12:50|763.82|761.42|764.14|761.74|764.14|761.74|763.82|761.42|0
1652181180000|2022-05-10 11:13:00|764.24|761.84|763.93|761.53|764.24|761.84|763.93|761.53|0
1652181190000|2022-05-10 11:13:10|763.6|761.2|763.39|760.99|763.6|761.2|763.39|760.99|0
1652181200000|2022-05-10 11:13:20|763.18|760.78|763.82|761.42|763.82|761.42|763.18|760.78|0
1652181210000|2022-05-10 11:13:30|763.6|761.2|763.18|760.78|763.6|761.2|763.18|760.78|0
1652181220000|2022-05-10 11:13:40|763.39|760.99|763.6|761.2|763.6|761.2|763.39|760.99|0
1652181230000|2022-05-10 11:13:50|763.39|760.99|763.29|760.89|763.39|760.99|763.18|760.78|0
1652181240000|2022-05-10 11:14:00|763.07|760.67|762.96|760.56|763.07|760.67|762.96|760.56|0
1652181250000|2022-05-10 11:14:10|763.07|760.67|762.75|760.35|763.07|760.67|762.75|760.35|0
1652181260000|2022-05-10 11:14:20|762.65|760.25|762.32|759.92|762.75|760.35|762.32|759.92|0
1652181270000|2022-05-10 11:14:30|762.11|759.71|762.11|759.71|762.11|759.71|762.11|759.71|0
1652181290000|2022-05-10 11:14:50|762.65|760.25|763.17|760.77|763.39|760.99|762.43|760.03|0
1652181300000|2022-05-10 11:15:00|762.96|760.56|763.6|761.2|763.71|761.31|762.96|760.56|0
1652181310000|2022-05-10 11:15:10|763.39|760.99|763.5|761.1|763.6|761.2|763.39|760.99|0
1652181320000|2022-05-10 11:15:20|763.39|760.99|763.6|761.2|763.6|761.2|763.39|760.99|0
1652181330000|2022-05-10 11:15:30|763.71|761.31|764.03|761.63|764.03|761.63|763.71|761.31|0
1652181340000|2022-05-10 11:15:40|764.24|761.84|763.82|761.42|764.24|761.84|763.82|761.42|0
1652181350000|2022-05-10 11:15:50|763.93|761.53|763.71|761.31|764.03|761.63|763.71|761.31|0
1652181360000|2022-05-10 11:16:00|764.14|761.74|763.71|761.31|764.14|761.74|763.71|761.31|0
1652181370000|2022-05-10 11:16:10|764.03|761.63|764.14|761.74|764.24|761.84|764.03|761.63|0
1652181380000|2022-05-10 11:16:20|764.24|761.84|764.24|761.84|764.46|762.06|764.24|761.84|0
1652181390000|2022-05-10 11:16:30|764.46|762.06|764.88|762.48|764.88|762.48|764.46|762.06|0
1652181400000|2022-05-10 11:16:40|765.1|762.7|764.88|762.48|765.1|762.7|764.88|762.48|0
1652181410000|2022-05-10 11:16:50|764.99|762.59|764.88|762.48|765.1|762.7|764.88|762.48|0
1652181420000|2022-05-10 11:17:00|765.1|762.7|764.67|762.27|765.1|762.7|764.67|762.27|0
1652181430000|2022-05-10 11:17:10|764.88|762.48|764.78|762.38|764.88|762.48|764.67|762.27|0
1652181440000|2022-05-10 11:17:20|764.88|762.48|764.67|762.27|764.88|762.48|764.67|762.27|0
1652181460000|2022-05-10 11:17:40|764.88|762.48|765.1|762.7|765.1|762.7|764.88|762.48|0
1652181470000|2022-05-10 11:17:50|764.88|762.48|765.1|762.7|765.1|762.7|764.88|762.48|0
1652181480000|2022-05-10 11:18:00|765.31|762.91|765.52|763.12|765.52|763.12|765.31|762.91|0
1652181490000|2022-05-10 11:18:10|765.63|763.23|766.59|764.19|766.59|764.19|765.63|763.23|0
1652181500000|2022-05-10 11:18:20|766.16|763.76|766.16|763.76|766.38|763.98|765.95|763.55|0
1652181510000|2022-05-10 11:18:30|766.38|763.98|765.52|763.12|766.38|763.98|765.31|762.91|0
1652181520000|2022-05-10 11:18:40|765.31|762.91|764.88|762.48|765.31|762.91|764.88|762.48|0
1652181530000|2022-05-10 11:18:50|765.74|763.34|765.85|763.45|765.85|763.45|765.42|763.02|0
1652181540000|2022-05-10 11:19:00|765.74|763.34|765.31|762.91|765.74|763.34|765.31|762.91|0
1652181550000|2022-05-10 11:19:10|765.52|763.12|766.38|763.98|766.38|763.98|765.52|763.12|0
1652181560000|2022-05-10 11:19:20|766.59|764.19|766.59|764.19|766.59|764.19|766.59|764.19|0
1652181570000|2022-05-10 11:19:30|766.81|764.41|767.02|764.62|767.02|764.62|766.59|764.19|0
1652181580000|2022-05-10 11:19:40|767.23|764.83|767.23|764.83|767.45|765.05|767.23|764.83|0
1652181590000|2022-05-10 11:19:50|767.66|765.26|767.23|764.83|767.66|765.26|767.23|764.83|0
1652181600000|2022-05-10 11:20:00|767.66|765.26|767.88|765.48|768.09|765.69|767.66|765.26|0
1652181610000|2022-05-10 11:20:10|768.3|765.9|767.88|765.48|768.3|765.9|767.88|765.48|0
1652181620000|2022-05-10 11:20:20|768.09|765.69|768.3|765.9|768.41|766.01|768.09|765.69|0
1652181630000|2022-05-10 11:20:30|768.2|765.8|767.77|765.37|768.2|765.8|767.77|765.37|0
1652181640000|2022-05-10 11:20:40|767.99|765.59|767.88|765.48|767.99|765.59|767.66|765.26|0
1652181650000|2022-05-10 11:20:50|767.66|765.26|767.88|765.48|768.09|765.69|767.66|765.26|0
1652181660000|2022-05-10 11:21:00|768.09|765.69|768.3|765.9|768.3|765.9|768.09|765.69|0
1652181670000|2022-05-10 11:21:10|768.09|765.69|768.3|765.9|768.3|765.9|767.88|765.48|0
1652181680000|2022-05-10 11:21:20|768.52|766.12|768.3|765.9|768.52|766.12|768.3|765.9|0
1652181690000|2022-05-10 11:21:30|767.88|765.48|768.09|765.69|768.09|765.69|767.77|765.37|0
1652181700000|2022-05-10 11:21:40|768.73|766.33|768.73|766.33|768.95|766.55|768.73|766.33|0
1652181710000|2022-05-10 11:21:50|768.3|765.9|768.52|766.12|768.52|766.12|768.3|765.9|0
1652181720000|2022-05-10 11:22:00|768.63|766.23|769.06|766.66|769.06|766.66|768.63|766.23|0
1652181730000|2022-05-10 11:22:10|768.95|766.55|769.37|766.97|769.37|766.97|768.95|766.55|0
1652181740000|2022-05-10 11:22:20|769.8|767.4|769.59|767.19|769.8|767.4|769.59|767.19|0
1652181750000|2022-05-10 11:22:30|770.02|767.62|770.13|767.73|770.13|767.73|769.7|767.3|0
1652181760000|2022-05-10 11:22:40|769.8|767.4|769.37|766.97|769.8|767.4|769.16|766.76|0
1652181770000|2022-05-10 11:22:50|769.16|766.76|768.94|766.54|769.27|766.87|768.94|766.54|0
1652181780000|2022-05-10 11:23:00|769.06|766.66|768.73|766.33|769.06|766.66|768.52|766.12|0
1652181790000|2022-05-10 11:23:10|768.84|766.44|768.73|766.33|768.84|766.44|768.73|766.33|0
1652181800000|2022-05-10 11:23:20|768.3|765.9|768.3|765.9|768.73|766.33|768.3|765.9|0
1652181810000|2022-05-10 11:23:30|768.09|765.69|767.45|765.05|768.09|765.69|767.45|765.05|0
1652181820000|2022-05-10 11:23:40|767.66|765.26|767.02|764.62|767.66|765.26|767.02|764.62|0
1652181830000|2022-05-10 11:23:50|767.34|764.94|766.59|764.19|767.34|764.94|766.59|764.19|0
1652181840000|2022-05-10 11:24:00|766.49|764.09|766.7|764.3|766.8|764.4|766.49|764.09|0
1652181850000|2022-05-10 11:24:10|766.59|764.19|766.8|764.4|766.8|764.4|766.38|763.98|0
1652181860000|2022-05-10 11:24:20|767.02|764.62|767.02|764.62|767.02|764.62|766.92|764.52|0
1652181870000|2022-05-10 11:24:30|767.13|764.73|767.45|765.05|767.45|765.05|767.13|764.73|0
1652181880000|2022-05-10 11:24:40|767.23|764.83|767.34|764.94|767.56|765.16|767.23|764.83|0
1652181890000|2022-05-10 11:24:50|767.56|765.16|767.45|765.05|767.56|765.16|767.45|765.05|0
1652181900000|2022-05-10 11:25:00|768.09|765.69|768|765.6|768.09|765.69|768|765.6|0
1652181910000|2022-05-10 11:25:10|768.32|765.92|768.86|766.46|768.86|766.46|768.1|765.7|0
1652181920000|2022-05-10 11:25:20|768.96|766.56|768.32|765.92|769.39|766.99|768.32|765.92|0
1652181930000|2022-05-10 11:25:30|768.21|765.81|768.32|765.92|768.32|765.92|768|765.6|0
1652181940000|2022-05-10 11:25:40|768.43|766.03|768.32|765.92|768.53|766.13|768.32|765.92|0
1652181950000|2022-05-10 11:25:50|768.43|766.03|768.32|765.92|768.43|766.03|768.32|765.92|0
1652181970000|2022-05-10 11:26:10|768.96|766.56|768.74|766.34|768.96|766.56|768.74|766.34|0
1652181980000|2022-05-10 11:26:20|768.86|766.46|768.32|765.92|768.86|766.46|768.32|765.92|0
1652181990000|2022-05-10 11:26:30|768.1|765.7|768.32|765.92|768.32|765.92|767.89|765.49|0
1652182000000|2022-05-10 11:26:40|768.53|766.13|768.74|766.34|768.74|766.34|768.53|766.13|0
1652182010000|2022-05-10 11:26:50|768.64|766.24|769.28|766.88|769.28|766.88|768.64|766.24|0
1652182020000|2022-05-10 11:27:00|769.07|766.67|769.17|766.77|769.17|766.77|768.96|766.56|0
1652182030000|2022-05-10 11:27:10|768.96|766.56|769.17|766.77|769.17|766.77|768.53|766.13|0
1652182040000|2022-05-10 11:27:20|769.07|766.67|769.07|766.67|769.07|766.67|769.07|766.67|0
1652182050000|2022-05-10 11:27:30|768.96|766.56|769.17|766.77|769.17|766.77|768.96|766.56|0
1652182060000|2022-05-10 11:27:40|769.07|766.67|769.17|766.77|769.39|766.99|769.07|766.67|0
1652182070000|2022-05-10 11:27:50|768.86|766.46|768.74|766.34|768.86|766.46|768.74|766.34|0
1652182080000|2022-05-10 11:28:00|768.32|765.92|767.36|764.96|768.32|765.92|767.25|764.85|0
1652182090000|2022-05-10 11:28:10|767.46|765.06|767.25|764.85|767.46|765.06|767.25|764.85|0
1652182100000|2022-05-10 11:28:20|767.14|764.74|766.18|763.78|767.14|764.74|766.18|763.78|0
1652182110000|2022-05-10 11:28:30|766.6|764.2|766.71|764.31|766.71|764.31|766.6|764.2|0
1652182120000|2022-05-10 11:28:40|766.6|764.2|766.39|763.99|766.6|764.2|766.39|763.99|0
1652182130000|2022-05-10 11:28:50|766.07|763.67|766.18|763.78|766.18|763.78|765.96|763.56|0
1652182140000|2022-05-10 11:29:00|765.96|763.56|765.53|763.13|765.96|763.56|765.53|763.13|0
1652182150000|2022-05-10 11:29:10|765.86|763.46|765.75|763.35|765.96|763.56|765.75|763.35|0
1652182160000|2022-05-10 11:29:20|765.86|763.46|765.53|763.13|765.86|763.46|765.53|763.13|0
1652182170000|2022-05-10 11:29:30|765.32|762.92|764.68|762.28|765.32|762.92|764.68|762.28|0
1652182180000|2022-05-10 11:29:40|765|762.6|764.89|762.49|765|762.6|764.68|762.28|0
1652182190000|2022-05-10 11:29:50|765|762.6|765.11|762.71|765.11|762.71|764.89|762.49|0
1652182200000|2022-05-10 11:30:00|765.53|763.13|765.53|763.13|765.75|763.35|765.53|763.13|0
1652182210000|2022-05-10 11:30:10|766.18|763.78|766.39|763.99|766.82|764.42|766.18|763.78|0
1652182220000|2022-05-10 11:30:20|766.29|763.89|766.29|763.89|766.29|763.89|766.29|763.89|0
1652182230000|2022-05-10 11:30:30|766.18|763.78|766.39|763.99|766.39|763.99|766.18|763.78|0
1652182240000|2022-05-10 11:30:40|766.82|764.42|767.03|764.63|767.25|764.85|766.82|764.42|0
1652182250000|2022-05-10 11:30:50|766.82|764.42|767.03|764.63|767.25|764.85|766.82|764.42|0
1652182260000|2022-05-10 11:31:00|767.46|765.06|767.03|764.63|767.46|765.06|767.03|764.63|0
1652182270000|2022-05-10 11:31:10|766.6|764.2|766.71|764.31|766.82|764.42|766.6|764.2|0
1652182280000|2022-05-10 11:31:20|766.6|764.2|766.71|764.31|766.82|764.42|766.6|764.2|0
1652182290000|2022-05-10 11:31:30|766.39|763.99|766.18|763.78|766.39|763.99|766.18|763.78|0
1652182300000|2022-05-10 11:31:40|765.75|763.35|765.75|763.35|765.75|763.35|765.75|763.35|0
1652182310000|2022-05-10 11:31:50|765.86|763.46|765.86|763.46|765.86|763.46|765.75|763.35|0
1652182320000|2022-05-10 11:32:00|765.64|763.24|766.18|763.78|766.29|763.89|765.64|763.24|0
1652182330000|2022-05-10 11:32:10|765.96|763.56|765.53|763.13|765.96|763.56|765.53|763.13|0
1652182340000|2022-05-10 11:32:20|765.86|763.46|765.43|763.03|765.86|763.46|765.43|763.03|0
1652182350000|2022-05-10 11:32:30|765.32|762.92|765|762.6|765.32|762.92|765|762.6|0
1652182360000|2022-05-10 11:32:40|765.11|762.71|764.89|762.49|765.11|762.71|764.89|762.49|0
1652182370000|2022-05-10 11:32:50|764.68|762.28|764.89|762.49|765|762.6|764.46|762.06|0
1652182380000|2022-05-10 11:33:00|764.46|762.06|763.82|761.42|764.46|762.06|763.82|761.42|0
1652182390000|2022-05-10 11:33:10|764.04|761.64|764.04|761.64|764.04|761.64|764.04|761.64|0
1652182400000|2022-05-10 11:33:20|763.72|761.32|762.76|760.36|763.72|761.32|762.76|760.36|0
1652182410000|2022-05-10 11:33:30|762.97|760.57|762.97|760.57|763.18|760.78|762.97|760.57|0
1652182420000|2022-05-10 11:33:40|763.4|761|763.4|761|763.4|761|763.18|760.78|0
1652182430000|2022-05-10 11:33:50|763.18|760.78|763.61|761.21|763.61|761.21|763.18|760.78|0
1652182440000|2022-05-10 11:34:00|763.18|760.78|762.11|759.71|763.18|760.78|761.9|759.5|0
1652182450000|2022-05-10 11:34:10|761.9|759.5|762.45|760.05|762.67|760.27|761.9|759.5|0
1652182460000|2022-05-10 11:34:20|762.35|759.95|762.56|760.16|762.56|760.16|762.35|759.95|0
1652182470000|2022-05-10 11:34:30|762.03|759.63|761.21|758.81|762.03|759.63|761.21|758.81|0
1652182480000|2022-05-10 11:34:40|761.31|758.91|761.63|759.23|761.63|759.23|761.31|758.91|0
1652182490000|2022-05-10 11:34:50|761.52|759.12|761.42|759.02|761.52|759.12|761.42|759.02|0
1652182500000|2022-05-10 11:35:00|761.52|759.12|761.73|759.33|761.74|759.34|761.52|759.12|0
1652182510000|2022-05-10 11:35:10|761.95|759.55|761.73|759.33|761.95|759.55|761.73|759.33|0
1652182520000|2022-05-10 11:35:20|761.95|759.55|761.73|759.33|761.95|759.55|761.73|759.33|0
1652182530000|2022-05-10 11:35:30|761.52|759.12|761.52|759.12|761.52|759.12|761.31|758.91|0
1652182540000|2022-05-10 11:35:40|761.42|759.02|761.31|758.91|761.42|759.02|761.31|758.91|0
1652182550000|2022-05-10 11:35:50|761.21|758.81|761.09|758.69|761.21|758.81|761.09|758.69|0
1652182560000|2022-05-10 11:36:00|760.99|758.59|760.88|758.48|760.99|758.59|760.88|758.48|0
1652182570000|2022-05-10 11:36:10|761.09|758.69|761.2|758.8|761.42|759.02|761.09|758.69|0
1652182580000|2022-05-10 11:36:20|761.73|759.33|761.31|758.91|761.73|759.33|761.31|758.91|0
1652182590000|2022-05-10 11:36:30|761.52|759.12|761.52|759.12|761.52|759.12|761.52|759.12|0
1652182600000|2022-05-10 11:36:40|761.73|759.33|761.95|759.55|761.95|759.55|761.73|759.33|0
1652182610000|2022-05-10 11:36:50|762.16|759.76|762.16|759.76|762.16|759.76|762.06|759.66|0
1652182620000|2022-05-10 11:37:00|762.38|759.98|762.16|759.76|762.59|760.19|762.16|759.76|0
1652182630000|2022-05-10 11:37:10|761.95|759.55|761.73|759.33|761.95|759.55|761.73|759.33|0
1652182640000|2022-05-10 11:37:20|761.52|759.12|761.63|759.23|761.63|759.23|761.52|759.12|0
1652182650000|2022-05-10 11:37:30|761.85|759.45|762.06|759.66|762.06|759.66|761.85|759.45|0
1652182660000|2022-05-10 11:37:40|762.16|759.76|761.85|759.45|762.16|759.76|761.85|759.45|0
1652182670000|2022-05-10 11:37:50|761.73|759.33|761.52|759.12|761.73|759.33|761.52|759.12|0
1652182680000|2022-05-10 11:38:00|761.63|759.23|761.52|759.12|761.63|759.23|761.52|759.12|0
1652182690000|2022-05-10 11:38:10|761.63|759.23|761.52|759.12|761.63|759.23|761.52|759.12|0
1652182700000|2022-05-10 11:38:20|761.31|758.91|761.95|759.55|761.95|759.55|761.31|758.91|0
1652182710000|2022-05-10 11:38:30|761.73|759.33|762.16|759.76|762.16|759.76|761.73|759.33|0
1652182720000|2022-05-10 11:38:40|761.95|759.55|761.85|759.45|761.95|759.55|761.73|759.33|0
1652182730000|2022-05-10 11:38:50|761.73|759.33|761.95|759.55|761.95|759.55|761.73|759.33|0
1652182740000|2022-05-10 11:39:00|761.85|759.45|761.73|759.33|761.85|759.45|761.73|759.33|0
1652182750000|2022-05-10 11:39:10|761.95|759.55|761.73|759.33|761.95|759.55|761.73|759.33|0
1652182760000|2022-05-10 11:39:20|761.52|759.12|761.31|758.91|761.52|759.12|761.31|758.91|0
1652182770000|2022-05-10 11:39:30|761.73|759.33|761.52|759.12|761.73|759.33|761.52|759.12|0
1652182780000|2022-05-10 11:39:40|761.73|759.33|761.42|759.02|761.73|759.33|761.42|759.02|0
1652182790000|2022-05-10 11:39:50|761.09|758.69|761.31|758.91|761.31|758.91|761.09|758.69|0
1652182800000|2022-05-10 11:40:00|761.2|758.8|762.37|759.97|762.37|759.97|761.2|758.8|0
1652182810000|2022-05-10 11:40:10|761.52|759.12|761.63|759.23|761.73|759.33|761.52|759.12|0
1652182820000|2022-05-10 11:40:20|761.52|759.12|762.06|759.66|762.16|759.76|761.09|758.69|0
1652182830000|2022-05-10 11:40:30|761.95|759.55|762.91|760.51|762.91|760.51|761.95|759.55|0
1652182840000|2022-05-10 11:40:40|762.8|760.4|763.02|760.62|763.02|760.62|762.49|760.09|0
1652182850000|2022-05-10 11:40:50|762.91|760.51|763.13|760.73|763.13|760.73|762.91|760.51|0
1652182860000|2022-05-10 11:41:00|763.02|760.62|762.8|760.4|763.02|760.62|762.8|760.4|0
1652182870000|2022-05-10 11:41:10|762.91|760.51|762.8|760.4|763.02|760.62|762.8|760.4|0
1652182880000|2022-05-10 11:41:20|762.91|760.51|763.13|760.73|763.13|760.73|762.91|760.51|0
1652182890000|2022-05-10 11:41:30|763.02|760.62|763.02|760.62|763.02|760.62|762.91|760.51|0
1652182900000|2022-05-10 11:41:40|762.8|760.4|762.7|760.3|762.8|760.4|762.7|760.3|0
1652182910000|2022-05-10 11:41:50|761.95|759.55|762.06|759.66|762.06|759.66|761.84|759.44|0
1652182920000|2022-05-10 11:42:00|762.16|759.76|762.49|760.09|762.59|760.19|762.16|759.76|0
1652182930000|2022-05-10 11:42:10|762.37|759.97|761.52|759.12|762.37|759.97|761.52|759.12|0
1652182940000|2022-05-10 11:42:20|761.84|759.44|761.63|759.23|761.84|759.44|761.63|759.23|0
1652182950000|2022-05-10 11:42:30|761.52|759.12|761.2|758.8|761.52|759.12|761.09|758.69|0
1652182960000|2022-05-10 11:42:40|761.31|758.91|761.63|759.23|761.73|759.33|761.31|758.91|0
1652182970000|2022-05-10 11:42:50|761.73|759.33|761.73|759.33|761.73|759.33|761.73|759.33|0
1652182980000|2022-05-10 11:43:00|761.84|759.44|761.84|759.44|761.84|759.44|761.73|759.33|0
1652182990000|2022-05-10 11:43:10|762.27|759.87|763.66|761.26|763.66|761.26|762.27|759.87|0
1652183000000|2022-05-10 11:43:20|763.44|761.04|763.66|761.26|763.66|761.26|763.44|761.04|0
1652183010000|2022-05-10 11:43:30|763.87|761.47|764.2|761.8|764.2|761.8|763.66|761.26|0
1652183020000|2022-05-10 11:43:40|763.87|761.47|763.77|761.37|763.87|761.47|763.66|761.26|0
1652183030000|2022-05-10 11:43:50|764.51|762.11|764.62|762.22|764.62|762.22|764.51|762.11|0
1652183040000|2022-05-10 11:44:00|764.51|762.11|764.94|762.54|764.94|762.54|764.51|762.11|0
1652183050000|2022-05-10 11:44:10|764.51|762.11|763.87|761.47|764.51|762.11|763.87|761.47|0
1652183060000|2022-05-10 11:44:20|764.08|761.68|764.2|761.8|764.3|761.9|764.08|761.68|0
1652183070000|2022-05-10 11:44:30|764.3|761.9|764.41|762.01|764.62|762.22|764.3|761.9|0
1652183080000|2022-05-10 11:44:40|764.08|761.68|764.94|762.54|764.94|762.54|764.08|761.68|0
1652183090000|2022-05-10 11:44:50|765.15|762.75|765.8|763.4|765.8|763.4|765.15|762.75|0
1652183100000|2022-05-10 11:45:00|766.01|763.61|765.8|763.4|766.01|763.61|765.8|763.4|0
1652183110000|2022-05-10 11:45:10|765.91|763.51|765.8|763.4|765.91|763.51|765.8|763.4|0
1652183120000|2022-05-10 11:45:20|765.69|763.29|765.8|763.4|765.8|763.4|765.58|763.18|0
1652183130000|2022-05-10 11:45:30|765.91|763.51|766.22|763.82|766.22|763.82|765.91|763.51|0
1652183140000|2022-05-10 11:45:40|766.01|763.61|765.91|763.51|766.01|763.61|765.91|763.51|0
1652183150000|2022-05-10 11:45:50|765.37|762.97|764.94|762.54|765.48|763.08|764.94|762.54|0
1652183160000|2022-05-10 11:46:00|764.84|762.44|764.73|762.33|764.94|762.54|764.73|762.33|0
1652183170000|2022-05-10 11:46:10|764.51|762.11|764.3|761.9|764.51|762.11|764.3|761.9|0
1652183180000|2022-05-10 11:46:20|764.08|761.68|763.98|761.58|764.08|761.68|763.98|761.58|0
1652183190000|2022-05-10 11:46:30|763.87|761.47|764.08|761.68|764.3|761.9|763.87|761.47|0
1652183200000|2022-05-10 11:46:40|763.87|761.47|763.98|761.58|763.98|761.58|763.87|761.47|0
1652183210000|2022-05-10 11:46:50|763.87|761.47|764.08|761.68|764.08|761.68|763.66|761.26|0
1652183220000|2022-05-10 11:47:00|763.87|761.47|764.08|761.68|764.3|761.9|763.87|761.47|0
1652183230000|2022-05-10 11:47:10|763.98|761.58|763.98|761.58|764.3|761.9|763.98|761.58|0
1652183240000|2022-05-10 11:47:20|764.08|761.68|764.3|761.9|764.3|761.9|764.08|761.68|0
1652183250000|2022-05-10 11:47:30|763.98|761.58|764.08|761.68|764.08|761.68|763.98|761.58|0
1652183260000|2022-05-10 11:47:40|763.98|761.58|763.66|761.26|763.98|761.58|763.66|761.26|0
1652183270000|2022-05-10 11:47:50|763.44|761.04|762.59|760.19|763.44|761.04|762.59|760.19|0
1652183280000|2022-05-10 11:48:00|762.37|759.97|761.09|758.69|762.37|759.97|761.09|758.69|0
1652183290000|2022-05-10 11:48:10|760.88|758.48|762.16|759.76|762.16|759.76|760.88|758.48|0
1652183300000|2022-05-10 11:48:20|762.06|759.66|761.09|758.69|762.06|759.66|761.09|758.69|0
1652183310000|2022-05-10 11:48:30|760.88|758.48|760.88|758.48|760.88|758.48|760.66|758.26|0
1652183320000|2022-05-10 11:48:40|760.66|758.26|760.66|758.26|760.88|758.48|760.66|758.26|0
1652183330000|2022-05-10 11:48:50|760.78|758.38|760.88|758.48|760.88|758.48|760.45|758.05|0
1652183340000|2022-05-10 11:49:00|761.2|758.8|760.66|758.26|761.2|758.8|760.66|758.26|0
1652183350000|2022-05-10 11:49:10|760.45|758.05|761.2|758.8|761.2|758.8|760.45|758.05|0
1652183360000|2022-05-10 11:49:20|760.88|758.48|760.88|758.48|760.88|758.48|760.56|758.16|0
1652183370000|2022-05-10 11:49:30|760.45|758.05|761.2|758.8|761.2|758.8|760.45|758.05|0
1652183380000|2022-05-10 11:49:40|760.88|758.48|761.09|758.69|761.09|758.69|760.88|758.48|0
1652183390000|2022-05-10 11:49:50|760.66|758.26|761.09|758.69|761.09|758.69|760.66|758.26|0
1652183400000|2022-05-10 11:50:00|760.66|758.26|760.56|758.16|760.77|758.37|760.56|758.16|0
1652183410000|2022-05-10 11:50:10|760.66|758.26|760.66|758.26|760.66|758.26|760.66|758.26|0
1652183420000|2022-05-10 11:50:20|760.77|758.37|760.77|758.37|760.77|758.37|760.66|758.26|0
1652183430000|2022-05-10 11:50:30|760.88|758.48|761.09|758.69|761.3|758.9|760.88|758.48|0
1652183440000|2022-05-10 11:50:40|761.73|759.33|761.52|759.12|761.73|759.33|761.52|759.12|0
1652183450000|2022-05-10 11:50:50|761.73|759.33|761.73|759.33|761.73|759.33|761.73|759.33|0
1652183460000|2022-05-10 11:51:00|761.63|759.23|761.73|759.33|761.73|759.33|761.42|759.02|0
1652183470000|2022-05-10 11:51:10|761.63|759.23|761.63|759.23|761.63|759.23|761.63|759.23|0
1652183480000|2022-05-10 11:51:20|761.73|759.33|761.73|759.33|761.73|759.33|761.73|759.33|0
1652183490000|2022-05-10 11:51:30|762.16|759.76|762.37|759.97|762.37|759.97|762.16|759.76|0
1652183500000|2022-05-10 11:51:40|762.16|759.76|762.59|760.19|762.59|760.19|762.16|759.76|0
1652183510000|2022-05-10 11:51:50|762.8|760.4|762.8|760.4|763.01|760.61|762.8|760.4|0
1652183520000|2022-05-10 11:52:00|763.01|760.61|763.34|760.94|763.34|760.94|763.01|760.61|0
1652183530000|2022-05-10 11:52:10|763.66|761.26|763.23|760.83|763.66|761.26|763.23|760.83|0
1652183540000|2022-05-10 11:52:20|762.91|760.51|762.91|760.51|763.01|760.61|762.91|760.51|0
1652183550000|2022-05-10 11:52:30|762.7|760.3|762.8|760.4|762.8|760.4|762.59|760.19|0
1652183560000|2022-05-10 11:52:40|762.59|760.19|762.48|760.08|762.59|760.19|762.48|760.08|0
1652183570000|2022-05-10 11:52:50|762.37|759.97|763.01|760.61|763.01|760.61|762.37|759.97|0
1652183580000|2022-05-10 11:53:00|763.23|760.83|763.44|761.04|763.44|761.04|763.23|760.83|0
1652183590000|2022-05-10 11:53:10|763.55|761.15|763.65|761.25|763.65|761.25|763.55|761.15|0
1652183600000|2022-05-10 11:53:20|763.55|761.15|763.65|761.25|763.65|761.25|763.55|761.15|0
1652183610000|2022-05-10 11:53:30|763.55|761.15|763.65|761.25|763.65|761.25|763.55|761.15|0
1652183620000|2022-05-10 11:53:40|763.87|761.47|764.08|761.68|764.08|761.68|763.87|761.47|0
1652183630000|2022-05-10 11:53:50|764.3|761.9|764.3|761.9|764.3|761.9|764.08|761.68|0
1652183640000|2022-05-10 11:54:00|764.08|761.68|764.08|761.68|764.08|761.68|764.08|761.68|0
1652183650000|2022-05-10 11:54:10|764.51|762.11|764.41|762.01|764.51|762.11|764.41|762.01|0
1652183660000|2022-05-10 11:54:20|764.51|762.11|764.51|762.11|764.51|762.11|764.3|761.9|0
1652183670000|2022-05-10 11:54:30|764.62|762.22|764.84|762.44|764.84|762.44|764.62|762.22|0
1652183680000|2022-05-10 11:54:40|764.72|762.32|765.15|762.75|765.15|762.75|764.72|762.32|0
1652183690000|2022-05-10 11:54:50|765.58|763.18|766.22|763.82|766.22|763.82|765.58|763.18|0
1652183700000|2022-05-10 11:55:00|766.44|764.04|765.79|763.39|766.44|764.04|765.79|763.39|0
1652183710000|2022-05-10 11:55:10|765.58|763.18|765.48|763.08|765.79|763.39|765.48|763.08|0
1652183720000|2022-05-10 11:55:20|765.37|762.97|765.79|763.39|765.79|763.39|765.37|762.97|0
1652183730000|2022-05-10 11:55:30|765.58|763.18|765.15|762.75|765.58|763.18|765.15|762.75|0
1652183740000|2022-05-10 11:55:40|764.94|762.54|764.19|761.79|765.05|762.65|764.19|761.79|0
1652183750000|2022-05-10 11:55:50|764.72|762.32|764.08|761.68|764.72|762.32|764.08|761.68|0
1652183760000|2022-05-10 11:56:00|763.87|761.47|763.87|761.47|764.19|761.79|763.87|761.47|0
1652183770000|2022-05-10 11:56:10|763.44|761.04|763.12|760.72|763.44|761.04|763.01|760.61|0
1652183780000|2022-05-10 11:56:20|763.01|760.61|763.34|760.94|763.34|760.94|763.01|760.61|0
1652183790000|2022-05-10 11:56:30|763.44|761.04|762.8|760.4|763.44|761.04|762.8|760.4|0
1652183800000|2022-05-10 11:56:40|763.12|760.72|763.01|760.61|763.12|760.72|763.01|760.61|0
1652183810000|2022-05-10 11:56:50|763.44|761.04|763.44|761.04|763.44|761.04|763.44|761.04|0
1652183820000|2022-05-10 11:57:00|763.23|760.83|762.48|760.08|763.23|760.83|762.48|760.08|0
1652183830000|2022-05-10 11:57:10|762.59|760.19|762.8|760.4|762.8|760.4|762.37|759.97|0
1652183840000|2022-05-10 11:57:20|762.37|759.97|762.37|759.97|762.48|760.08|762.16|759.76|0
1652183850000|2022-05-10 11:57:30|762.58|760.18|762.58|760.18|762.58|760.18|762.58|760.18|0
1652183860000|2022-05-10 11:57:40|763.01|760.61|763.44|761.04|763.44|761.04|763.01|760.61|0
1652183870000|2022-05-10 11:57:50|763.34|760.94|763.01|760.61|763.34|760.94|763.01|760.61|0
1652183880000|2022-05-10 11:58:00|762.91|760.51|763.01|760.61|763.01|760.61|762.91|760.51|0
1652183890000|2022-05-10 11:58:10|763.12|760.72|762.58|760.18|763.12|760.72|762.48|760.08|0
1652183900000|2022-05-10 11:58:20|762.37|759.97|762.16|759.76|762.58|760.18|762.16|759.76|0
1652183910000|2022-05-10 11:58:30|761.09|758.69|761.09|758.69|761.3|758.9|761.09|758.69|0
1652183920000|2022-05-10 11:58:40|761.3|758.9|761.3|758.9|761.3|758.9|761.09|758.69|0
1652183930000|2022-05-10 11:58:50|761.09|758.69|761.41|759.01|761.41|759.01|761.09|758.69|0
1652183940000|2022-05-10 11:59:00|761.63|759.23|761.09|758.69|761.94|759.54|761.09|758.69|0
1652183950000|2022-05-10 11:59:10|760.66|758.26|760.66|758.26|760.66|758.26|760.66|758.26|0
1652183960000|2022-05-10 11:59:20|761.09|758.69|761.3|758.9|761.3|758.9|761.09|758.69|0
1652183970000|2022-05-10 11:59:30|761.09|758.69|760.66|758.26|761.09|758.69|760.66|758.26|0
1652183980000|2022-05-10 11:59:40|760.77|758.37|760.66|758.26|760.77|758.37|760.66|758.26|0
1652183990000|2022-05-10 11:59:50|760.88|758.48|761.09|758.69|761.09|758.69|760.88|758.48|0
1652184000000|2022-05-10 12:00:00|761.2|758.8|760.02|757.62|761.52|759.12|760.02|757.62|0
1652184010000|2022-05-10 12:00:10|760.35|757.95|760.23|757.83|760.35|757.95|760.02|757.62|0
1652184020000|2022-05-10 12:00:20|760.02|757.62|760.88|758.48|760.88|758.48|760.02|757.62|0
1652184030000|2022-05-10 12:00:30|760.66|758.26|759.92|757.52|760.66|758.26|759.92|757.52|0
1652184040000|2022-05-10 12:00:40|760.02|757.62|760.77|758.37|760.77|758.37|760.02|757.62|0
1652184050000|2022-05-10 12:00:50|760.66|758.26|760.23|757.83|760.66|758.26|760.23|757.83|0
1652184060000|2022-05-10 12:01:00|759.59|757.19|758.95|756.55|759.59|757.19|758.95|756.55|0
1652184070000|2022-05-10 12:01:10|759.38|756.98|759.38|756.98|759.38|756.98|759.17|756.77|0
1652184080000|2022-05-10 12:01:20|759.17|756.77|758.95|756.55|759.17|756.77|758.95|756.55|0
1652184090000|2022-05-10 12:01:30|759.17|756.77|758.95|756.55|759.17|756.77|758.95|756.55|0
1652184100000|2022-05-10 12:01:40|759.38|756.98|759.17|756.77|759.59|757.19|759.17|756.77|0
1652184110000|2022-05-10 12:01:50|759.38|756.98|759.71|757.31|759.71|757.31|759.38|756.98|0
1652184120000|2022-05-10 12:02:00|759.81|757.41|758.95|756.55|759.81|757.41|758.95|756.55|0
1652184130000|2022-05-10 12:02:10|758.74|756.34|758.85|756.45|758.85|756.45|758.53|756.13|0
1652184140000|2022-05-10 12:02:20|758.74|756.34|758.74|756.34|758.74|756.34|758.64|756.24|0
1652184150000|2022-05-10 12:02:30|758.53|756.13|758.53|756.13|758.85|756.45|758.53|756.13|0
1652184160000|2022-05-10 12:02:40|758.64|756.24|758.31|755.91|758.64|756.24|758.31|755.91|0
1652184170000|2022-05-10 12:02:50|758.65|756.25|758.65|756.25|758.65|756.25|758.65|756.25|0
1652184180000|2022-05-10 12:03:00|758.44|756.04|757.93|755.53|758.44|756.04|757.72|755.32|0
1652184190000|2022-05-10 12:03:10|757.72|755.32|758.15|755.75|758.15|755.75|757.72|755.32|0
1652184200000|2022-05-10 12:03:20|757.93|755.53|757.72|755.32|757.93|755.53|757.72|755.32|0
1652184210000|2022-05-10 12:03:30|757.93|755.53|757.93|755.53|757.93|755.53|757.72|755.32|0
1652184220000|2022-05-10 12:03:40|758.15|755.75|758.15|755.75|758.15|755.75|757.93|755.53|0
1652184230000|2022-05-10 12:03:50|757.83|755.43|757.72|755.32|757.83|755.43|757.72|755.32|0
1652184240000|2022-05-10 12:04:00|757.93|755.53|758.15|755.75|758.15|755.75|757.72|755.32|0
1652184250000|2022-05-10 12:04:10|758.36|755.96|758.15|755.75|758.36|755.96|758.15|755.75|0
1652184260000|2022-05-10 12:04:20|758.36|755.96|757.72|755.32|758.36|755.96|757.72|755.32|0
1652184290000|2022-05-10 12:04:50|757.93|755.53|757.93|755.53|757.93|755.53|757.93|755.53|0
1652184300000|2022-05-10 12:05:00|757.72|755.32|757.93|755.53|757.93|755.53|757.72|755.32|0
1652184310000|2022-05-10 12:05:10|758.15|755.75|757.93|755.53|758.15|755.75|757.93|755.53|0
1652184320000|2022-05-10 12:05:20|757.72|755.32|757.72|755.32|757.83|755.43|757.72|755.32|0
1652184330000|2022-05-10 12:05:30|757.93|755.53|757.93|755.53|757.93|755.53|757.93|755.53|0
1652184340000|2022-05-10 12:05:40|758.36|755.96|758.36|755.96|758.36|755.96|758.15|755.75|0
1652184350000|2022-05-10 12:05:50|758.26|755.86|758.15|755.75|758.36|755.96|758.15|755.75|0
1652184360000|2022-05-10 12:06:00|758.36|755.96|758.15|755.75|758.36|755.96|758.15|755.75|0
1652184370000|2022-05-10 12:06:10|757.93|755.53|757.93|755.53|758.15|755.75|757.93|755.53|0
1652184380000|2022-05-10 12:06:20|757.83|755.43|757.83|755.43|757.83|755.43|757.83|755.43|0
1652184390000|2022-05-10 12:06:30|757.93|755.53|757.93|755.53|757.93|755.53|757.93|755.53|0
1652184400000|2022-05-10 12:06:40|757.72|755.32|757.72|755.32|757.72|755.32|757.72|755.32|0
1652184470000|2022-05-10 12:07:50|757.93|755.53|757.93|755.53|757.93|755.53|757.93|755.53|0
1652184480000|2022-05-10 12:08:00|757.72|755.32|757.72|755.32|757.72|755.32|757.72|755.32|0
1652184490000|2022-05-10 12:08:10|756.22|753.82|756.44|754.04|756.86|754.46|756.22|753.82|0
1652184500000|2022-05-10 12:08:20|756.01|753.61|754.95|752.55|756.01|753.61|754.95|752.55|0
1652184510000|2022-05-10 12:08:30|754.73|752.33|754.73|752.33|754.95|752.55|754.73|752.33|0
1652184520000|2022-05-10 12:08:40|754.95|752.55|754.31|751.91|754.95|752.55|754.31|751.91|0
1652184530000|2022-05-10 12:08:50|754.2|751.8|753.88|751.48|754.31|751.91|753.88|751.48|0
1652184540000|2022-05-10 12:09:00|754.09|751.69|754.52|752.12|754.73|752.33|754.09|751.69|0
1652184550000|2022-05-10 12:09:10|754.73|752.33|754.95|752.55|754.95|752.55|754.73|752.33|0
1652184560000|2022-05-10 12:09:20|755.16|752.76|755.58|753.18|755.58|753.18|755.16|752.76|0
1652184570000|2022-05-10 12:09:30|755.37|752.97|755.37|752.97|755.58|753.18|755.37|752.97|0
1652184580000|2022-05-10 12:09:40|755.58|753.18|755.8|753.4|755.8|753.4|755.58|753.18|0
1652184590000|2022-05-10 12:09:50|755.7|753.3|756.01|753.61|756.01|753.61|755.58|753.18|0
1652184600000|2022-05-10 12:10:00|755.8|753.4|755.37|752.97|755.8|753.4|755.37|752.97|0
1652184610000|2022-05-10 12:10:10|755.48|753.08|755.48|753.08|755.48|753.08|755.48|753.08|0
1652184620000|2022-05-10 12:10:20|755.37|752.97|755.58|753.18|755.58|753.18|755.16|752.76|0
1652184630000|2022-05-10 12:10:30|755.16|752.76|754.95|752.55|755.16|752.76|754.73|752.33|0
1652184640000|2022-05-10 12:10:40|754.84|752.44|755.16|752.76|755.16|752.76|754.84|752.44|0
1652184650000|2022-05-10 12:10:50|755.06|752.66|754.31|751.91|755.06|752.66|754.31|751.91|0
1652184660000|2022-05-10 12:11:00|753.88|751.48|754.73|752.33|754.73|752.33|753.88|751.48|0
1652184670000|2022-05-10 12:11:10|754.95|752.55|754.73|752.33|754.95|752.55|754.73|752.33|0
1652184680000|2022-05-10 12:11:20|754.52|752.12|754.31|751.91|754.52|752.12|754.31|751.91|0
1652184690000|2022-05-10 12:11:30|754.42|752.02|754.63|752.23|754.63|752.23|754.42|752.02|0
1652184700000|2022-05-10 12:11:40|754.52|752.12|754.94|752.54|754.94|752.54|754.52|752.12|0
1652184710000|2022-05-10 12:11:50|755.16|752.76|754.73|752.33|755.16|752.76|754.73|752.33|0
1652184720000|2022-05-10 12:12:00|754.52|752.12|754.31|751.91|754.52|752.12|754.31|751.91|0
1652184730000|2022-05-10 12:12:10|754.52|752.12|754.09|751.69|754.52|752.12|754.09|751.69|0
1652184740000|2022-05-10 12:12:20|753.88|751.48|753.24|750.84|753.88|751.48|753.24|750.84|0
1652184750000|2022-05-10 12:12:30|753.03|750.63|753.67|751.27|753.67|751.27|753.03|750.63|0
1652184760000|2022-05-10 12:12:40|753.88|751.48|753.78|751.38|754.09|751.69|753.67|751.27|0
1652184770000|2022-05-10 12:12:50|753.45|751.05|753.24|750.84|753.45|751.05|752.93|750.53|0
1652184780000|2022-05-10 12:13:00|752.81|750.41|753.03|750.63|753.24|750.84|752.81|750.41|0
1652184790000|2022-05-10 12:13:10|753.45|751.05|753.45|751.05|753.67|751.27|753.45|751.05|0
1652184800000|2022-05-10 12:13:20|753.56|751.16|753.67|751.27|753.67|751.27|753.56|751.16|0
1652184810000|2022-05-10 12:13:30|753.45|751.05|753.67|751.27|753.67|751.27|753.45|751.05|0
1652184820000|2022-05-10 12:13:40|753.78|751.38|754.52|752.12|754.52|752.12|753.78|751.38|0
1652184830000|2022-05-10 12:13:50|754.42|752.02|754.31|751.91|754.52|752.12|754.09|751.69|0
1652184840000|2022-05-10 12:14:00|754.2|751.8|753.78|751.38|754.31|751.91|753.78|751.38|0
1652184850000|2022-05-10 12:14:10|754.09|751.69|753.67|751.27|754.09|751.69|753.67|751.27|0
1652184860000|2022-05-10 12:14:20|753.88|751.48|754.31|751.91|754.31|751.91|753.88|751.48|0
1652184870000|2022-05-10 12:14:30|754.09|751.69|753.67|751.27|754.09|751.69|753.67|751.27|0
1652184880000|2022-05-10 12:14:40|753.78|751.38|753.45|751.05|753.78|751.38|753.45|751.05|0
1652184890000|2022-05-10 12:14:50|753.56|751.16|753.45|751.05|753.56|751.16|753.45|751.05|0
1652184900000|2022-05-10 12:15:00|753.24|750.84|753.67|751.27|753.67|751.27|753.24|750.84|0
1652184910000|2022-05-10 12:15:10|753.78|751.38|754.09|751.69|754.09|751.69|753.67|751.27|0
1652184920000|2022-05-10 12:15:20|754.3|751.9|754.52|752.12|754.52|752.12|754.3|751.9|0
1652184930000|2022-05-10 12:15:30|754.3|751.9|754.3|751.9|754.52|752.12|754.09|751.69|0
1652184940000|2022-05-10 12:15:40|754.09|751.69|754.3|751.9|754.3|751.9|754.09|751.69|0
1652184950000|2022-05-10 12:15:50|754.2|751.8|754.52|752.12|754.52|752.12|754.2|751.8|0
1652184960000|2022-05-10 12:16:00|754.94|752.54|755.05|752.65|755.05|752.65|754.94|752.54|0
1652184970000|2022-05-10 12:16:10|755.16|752.76|755.16|752.76|755.27|752.87|755.16|752.76|0
1652184980000|2022-05-10 12:16:20|755.48|753.08|754.94|752.54|755.48|753.08|754.94|752.54|0
1652184990000|2022-05-10 12:16:30|754.73|752.33|754.52|752.12|754.84|752.44|754.52|752.12|0
1652185000000|2022-05-10 12:16:40|754.63|752.23|754.52|752.12|754.63|752.23|754.52|752.12|0
1652185010000|2022-05-10 12:16:50|754.09|751.69|753.67|751.27|754.09|751.69|753.56|751.16|0
1652185020000|2022-05-10 12:17:00|753.45|751.05|753.67|751.27|753.67|751.27|753.45|751.05|0
1652185030000|2022-05-10 12:17:10|753.88|751.48|754.09|751.69|754.09|751.69|753.88|751.48|0
1652185040000|2022-05-10 12:17:20|754.2|751.8|753.88|751.48|754.2|751.8|753.88|751.48|0
1652185050000|2022-05-10 12:17:30|753.67|751.27|753.78|751.38|753.78|751.38|753.67|751.27|0
1652185060000|2022-05-10 12:17:40|753.88|751.48|753.67|751.27|754.3|751.9|753.67|751.27|0
1652185070000|2022-05-10 12:17:50|753.45|751.05|753.88|751.48|753.88|751.48|753.45|751.05|0
1652185080000|2022-05-10 12:18:00|753.67|751.27|754.52|752.12|754.52|752.12|753.67|751.27|0
1652185090000|2022-05-10 12:18:10|754.09|751.69|754.09|751.69|754.3|751.9|754.09|751.69|0
1652185100000|2022-05-10 12:18:20|754.3|751.9|754.09|751.69|754.52|752.12|754.09|751.69|0
1652185110000|2022-05-10 12:18:30|754.3|751.9|754.52|752.12|754.52|752.12|754.3|751.9|0
1652185120000|2022-05-10 12:18:40|754.3|751.9|753.67|751.27|754.52|752.12|753.67|751.27|0
1652185140000|2022-05-10 12:19:00|753.45|751.05|752.81|750.41|753.45|751.05|752.81|750.41|0
1652185150000|2022-05-10 12:19:10|752.6|750.2|752.5|750.1|752.6|750.2|752.5|750.1|0
1652185160000|2022-05-10 12:19:20|752.6|750.2|752.39|749.99|752.6|750.2|752.39|749.99|0
1652185170000|2022-05-10 12:19:30|751.54|749.14|752.17|749.77|752.18|749.78|751.54|749.14|0
1652185180000|2022-05-10 12:19:40|751.96|749.56|752.17|749.77|752.17|749.77|751.96|749.56|0
1652185190000|2022-05-10 12:19:50|752.07|749.67|751.96|749.56|752.07|749.67|751.75|749.35|0
1652185200000|2022-05-10 12:20:00|751.65|749.25|751.96|749.56|752.17|749.77|751.65|749.25|0
1652185210000|2022-05-10 12:20:10|752.17|749.77|751.75|749.35|752.17|749.77|751.75|749.35|0
1652185220000|2022-05-10 12:20:20|751.54|749.14|751.75|749.35|751.96|749.56|751.54|749.14|0
1652185230000|2022-05-10 12:20:30|751.86|749.46|751.75|749.35|752.17|749.77|751.75|749.35|0
1652185240000|2022-05-10 12:20:40|751.96|749.56|752.17|749.77|752.17|749.77|751.75|749.35|0
1652185250000|2022-05-10 12:20:50|752.39|749.99|752.39|749.99|752.39|749.99|752.39|749.99|0
1652185260000|2022-05-10 12:21:00|751.96|749.56|752.07|749.67|752.17|749.77|751.96|749.56|0
1652185270000|2022-05-10 12:21:10|752.39|749.99|752.07|749.67|752.39|749.99|752.07|749.67|0
1652185280000|2022-05-10 12:21:20|751.96|749.56|753.24|750.84|753.24|750.84|751.96|749.56|0
1652185290000|2022-05-10 12:21:30|753.03|750.63|753.24|750.84|753.24|750.84|753.03|750.63|0
1652185300000|2022-05-10 12:21:40|753.66|751.26|753.24|750.84|753.66|751.26|753.24|750.84|0
1652185310000|2022-05-10 12:21:50|753.45|751.05|753.35|750.95|753.45|751.05|753.24|750.84|0
1652185320000|2022-05-10 12:22:00|753.45|751.05|753.24|750.84|753.45|751.05|753.03|750.63|0
1652185340000|2022-05-10 12:22:20|753.03|750.63|753.45|751.05|753.45|751.05|753.03|750.63|0
1652185350000|2022-05-10 12:22:30|753.24|750.84|752.39|749.99|753.24|750.84|752.39|749.99|0
1652185360000|2022-05-10 12:22:40|752.6|750.2|752.81|750.41|752.81|750.41|752.39|749.99|0
1652185370000|2022-05-10 12:22:50|753.03|750.63|753.35|750.95|753.35|750.95|753.03|750.63|0
1652185380000|2022-05-10 12:23:00|753.24|750.84|753.24|750.84|753.24|750.84|753.03|750.63|0
1652185390000|2022-05-10 12:23:10|753.03|750.63|752.81|750.41|753.03|750.63|752.81|750.41|0
1652185400000|2022-05-10 12:23:20|752.92|750.52|753.24|750.84|753.24|750.84|752.92|750.52|0
1652185410000|2022-05-10 12:23:30|753.45|751.05|753.45|751.05|753.45|751.05|753.35|750.95|0
1652185420000|2022-05-10 12:23:40|754.01|751.61|754.01|751.61|754.22|751.82|753.9|751.5|0
1652185430000|2022-05-10 12:23:50|754.12|751.72|754.12|751.72|754.12|751.72|754.12|751.72|0
1652185440000|2022-05-10 12:24:00|753.28|750.88|752.85|750.45|753.28|750.88|752.85|750.45|0
1652185450000|2022-05-10 12:24:10|752.64|750.24|752.85|750.45|752.85|750.45|752.64|750.24|0
1652185460000|2022-05-10 12:24:20|753.07|750.67|753.49|751.09|753.49|751.09|753.07|750.67|0
1652185470000|2022-05-10 12:24:30|753.6|751.2|753.6|751.2|753.6|751.2|753.49|751.09|0
1652185480000|2022-05-10 12:24:40|753.49|751.09|753.49|751.09|753.49|751.09|753.28|750.88|0
1652185490000|2022-05-10 12:24:50|753.71|751.31|753.71|751.31|753.71|751.31|753.71|751.31|0
1652185500000|2022-05-10 12:25:00|753.49|751.09|753.37|750.97|753.79|751.39|753.37|750.97|0
1652185520000|2022-05-10 12:25:20|753.58|751.18|753.58|751.18|753.69|751.29|753.58|751.18|0
1652185530000|2022-05-10 12:25:30|753.37|750.97|753.15|750.75|753.37|750.97|753.15|750.75|0
1652185540000|2022-05-10 12:25:40|753.37|750.97|753.26|750.86|753.37|750.97|753.26|750.86|0
1652185550000|2022-05-10 12:25:50|753.37|750.97|754.22|751.82|754.22|751.82|753.37|750.97|0
1652185560000|2022-05-10 12:26:00|754.33|751.93|754.64|752.24|754.64|752.24|754.33|751.93|0
1652185570000|2022-05-10 12:26:10|754.86|752.46|754.64|752.24|755.07|752.67|754.64|752.24|0
1652185580000|2022-05-10 12:26:20|754.75|752.35|754.22|751.82|754.75|752.35|754.22|751.82|0
1652185590000|2022-05-10 12:26:30|754.01|751.61|753.37|750.97|754.01|751.61|752.94|750.54|0
1652185600000|2022-05-10 12:26:40|753.15|750.75|753.37|750.97|753.58|751.18|753.15|750.75|0
1652185610000|2022-05-10 12:26:50|753.79|751.39|754.64|752.24|754.64|752.24|753.79|751.39|0
1652185620000|2022-05-10 12:27:00|754.75|752.35|754.43|752.03|754.75|752.35|754.43|752.03|0
1652185630000|2022-05-10 12:27:10|754.22|751.82|753.58|751.18|754.43|752.03|753.58|751.18|0
1652185640000|2022-05-10 12:27:20|753.37|750.97|753.79|751.39|753.9|751.5|753.37|750.97|0
1652185650000|2022-05-10 12:27:30|754|751.6|754|751.6|754|751.6|753.79|751.39|0
1652185660000|2022-05-10 12:27:40|753.69|751.29|754.22|751.82|754.22|751.82|753.69|751.29|0
1652185670000|2022-05-10 12:27:50|754.43|752.03|754.22|751.82|754.43|752.03|754.22|751.82|0
1652185680000|2022-05-10 12:28:00|753.79|751.39|754|751.6|754|751.6|753.79|751.39|0
1652185690000|2022-05-10 12:28:10|754.12|751.72|753.15|750.75|754.12|751.72|753.15|750.75|0
1652185700000|2022-05-10 12:28:20|753.37|750.97|753.26|750.86|753.37|750.97|753.26|750.86|0
1652185710000|2022-05-10 12:28:30|753.37|750.97|753.15|750.75|753.37|750.97|753.15|750.75|0
1652185720000|2022-05-10 12:28:40|752.73|750.33|752.94|750.54|753.15|750.75|752.73|750.33|0
1652185730000|2022-05-10 12:28:50|753.05|750.65|753.15|750.75|753.15|750.75|753.05|750.65|0
1652185740000|2022-05-10 12:29:00|752.94|750.54|752.73|750.33|752.94|750.54|752.73|750.33|0
1652185750000|2022-05-10 12:29:10|753.15|750.75|753.37|750.97|753.37|750.97|753.15|750.75|0
1652185760000|2022-05-10 12:29:20|752.94|750.54|752.3|749.9|752.94|750.54|752.3|749.9|0
1652185770000|2022-05-10 12:29:30|751.88|749.48|752.3|749.9|752.3|749.9|751.88|749.48|0
1652185780000|2022-05-10 12:29:40|752.63|750.23|752.09|749.69|752.63|750.23|752.09|749.69|0
1652185790000|2022-05-10 12:29:50|752.3|749.9|752.3|749.9|752.3|749.9|752.09|749.69|0
1652185800000|2022-05-10 12:30:00|752.52|750.12|752.94|750.54|753.15|750.75|752.52|750.12|0
1652185810000|2022-05-10 12:30:10|753.58|751.18|753.15|750.75|753.58|751.18|753.15|750.75|0
1652185820000|2022-05-10 12:30:20|753.37|750.97|752.94|750.54|753.37|750.97|752.94|750.54|0
1652185830000|2022-05-10 12:30:30|752.73|750.33|753.15|750.75|753.15|750.75|752.63|750.23|0
1652185840000|2022-05-10 12:30:40|753.48|751.08|753.79|751.39|753.79|751.39|753.37|750.97|0
1652185850000|2022-05-10 12:30:50|753.9|751.5|753.37|750.97|754|751.6|753.37|750.97|0
1652185860000|2022-05-10 12:31:00|752.94|750.54|752.73|750.33|752.94|750.54|752.52|750.12|0
1652185870000|2022-05-10 12:31:10|752.52|750.12|752.3|749.9|752.52|750.12|752.3|749.9|0
1652185880000|2022-05-10 12:31:20|751.88|749.48|749.97|747.57|751.88|749.48|749.97|747.57|0
1652185890000|2022-05-10 12:31:30|750.5|748.1|749.97|747.57|750.5|748.1|749.97|747.57|0
1652185900000|2022-05-10 12:31:40|749.75|747.35|749.54|747.14|749.75|747.35|749.54|747.14|0
1652185910000|2022-05-10 12:31:50|749.75|747.35|749.54|747.14|749.75|747.35|749.54|747.14|0
1652185920000|2022-05-10 12:32:00|749.97|747.57|749.75|747.35|749.97|747.57|749.75|747.35|0
1652185930000|2022-05-10 12:32:10|749.97|747.57|749.75|747.35|749.97|747.57|749.54|747.14|0
1652185940000|2022-05-10 12:32:20|749.54|747.14|749.54|747.14|749.75|747.35|749.54|747.14|0
1652185950000|2022-05-10 12:32:30|749.97|747.57|749.97|747.57|750.18|747.78|749.97|747.57|0
1652185960000|2022-05-10 12:32:40|750.39|747.99|750.18|747.78|750.39|747.99|750.18|747.78|0
1652185970000|2022-05-10 12:32:50|749.97|747.57|749.75|747.35|749.97|747.57|749.75|747.35|0
1652185980000|2022-05-10 12:33:00|749.86|747.46|750.18|747.78|750.18|747.78|749.75|747.35|0
1652185990000|2022-05-10 12:33:10|750.6|748.2|750.81|748.41|751.03|748.63|750.6|748.2|0
1652186000000|2022-05-10 12:33:20|751.03|748.63|751.88|749.48|751.88|749.48|751.03|748.63|0
1652186010000|2022-05-10 12:33:30|752.09|749.69|752.3|749.9|752.3|749.9|752.09|749.69|0
1652186020000|2022-05-10 12:33:40|752.09|749.69|752.09|749.69|752.09|749.69|752.09|749.69|0
1652186030000|2022-05-10 12:33:50|752.51|750.11|752.73|750.33|752.73|750.33|752.51|750.11|0
1652186040000|2022-05-10 12:34:00|752.51|750.11|752.3|749.9|752.51|750.11|752.3|749.9|0
1652186050000|2022-05-10 12:34:10|752.09|749.69|752.09|749.69|752.09|749.69|752.09|749.69|0
1652186060000|2022-05-10 12:34:20|752.3|749.9|752.3|749.9|752.3|749.9|752.09|749.69|0
1652186070000|2022-05-10 12:34:30|752.09|749.69|752.09|749.69|752.09|749.69|752.09|749.69|0
1652186080000|2022-05-10 12:34:40|752.3|749.9|752.09|749.69|752.3|749.9|752.09|749.69|0
1652186090000|2022-05-10 12:34:50|751.88|749.48|751.88|749.48|751.88|749.48|751.66|749.26|0
1652186100000|2022-05-10 12:35:00|751.66|749.26|751.45|749.05|751.66|749.26|751.24|748.84|0
1652186110000|2022-05-10 12:35:10|751.88|749.48|751.99|749.59|751.99|749.59|751.88|749.48|0
1652186120000|2022-05-10 12:35:20|751.88|749.48|751.66|749.26|751.88|749.48|751.56|749.16|0
1652186130000|2022-05-10 12:35:30|751.88|749.48|751.66|749.26|751.88|749.48|751.66|749.26|0
1652186140000|2022-05-10 12:35:40|751.56|749.16|751.66|749.26|751.88|749.48|751.56|749.16|0
1652186150000|2022-05-10 12:35:50|751.45|749.05|751.45|749.05|751.45|749.05|751.24|748.84|0
1652186160000|2022-05-10 12:36:00|751.24|748.84|750.18|747.78|751.24|748.84|750.18|747.78|0
1652186170000|2022-05-10 12:36:10|749.96|747.56|750.39|747.99|750.39|747.99|749.96|747.56|0
1652186180000|2022-05-10 12:36:20|750.18|747.78|750.39|747.99|750.39|747.99|750.18|747.78|0
1652186190000|2022-05-10 12:36:30|750.6|748.2|750.39|747.99|750.6|748.2|750.39|747.99|0
1652186200000|2022-05-10 12:36:40|750.6|748.2|749.96|747.56|750.6|748.2|749.96|747.56|0
1652186210000|2022-05-10 12:36:50|749.75|747.35|749.54|747.14|749.75|747.35|749.54|747.14|0
1652186220000|2022-05-10 12:37:00|747.84|745.44|747.42|745.02|747.84|745.44|747.42|745.02|0
1652186230000|2022-05-10 12:37:10|747.21|744.81|747.63|745.23|747.84|745.44|747.21|744.81|0
1652186240000|2022-05-10 12:37:20|746.78|744.38|745.93|743.53|746.78|744.38|745.72|743.32|0
1652186250000|2022-05-10 12:37:30|745.72|743.32|746.15|743.75|746.15|743.75|745.72|743.32|0
1652186260000|2022-05-10 12:37:40|745.83|743.43|746.99|744.59|746.99|744.59|745.72|743.32|0
1652186270000|2022-05-10 12:37:50|746.57|744.17|746.99|744.59|746.99|744.59|746.57|744.17|0
1652186280000|2022-05-10 12:38:00|746.78|744.38|746.99|744.59|746.99|744.59|746.78|744.38|0
1652186290000|2022-05-10 12:38:10|746.57|744.17|746.78|744.38|746.78|744.38|746.57|744.17|0
1652186300000|2022-05-10 12:38:20|746.99|744.59|746.15|743.75|746.99|744.59|746.15|743.75|0
1652186310000|2022-05-10 12:38:30|746.36|743.96|745.93|743.53|746.36|743.96|745.83|743.43|0
1652186320000|2022-05-10 12:38:40|745.72|743.32|745.3|742.9|745.72|743.32|745.3|742.9|0
1652186330000|2022-05-10 12:38:50|745.51|743.11|745.93|743.53|745.93|743.53|745.51|743.11|0
1652186340000|2022-05-10 12:39:00|745.51|743.11|744.88|742.48|745.51|743.11|744.88|742.48|0
1652186350000|2022-05-10 12:39:10|744.66|742.26|745.3|742.9|745.3|742.9|744.66|742.26|0
1652186360000|2022-05-10 12:39:20|745.51|743.11|745.3|742.9|745.51|743.11|745.09|742.69|0
1652186370000|2022-05-10 12:39:30|745.51|743.11|744.66|742.26|745.51|743.11|744.66|742.26|0
1652186380000|2022-05-10 12:39:40|744.88|742.48|744.88|742.48|744.99|742.59|744.88|742.48|0
1652186390000|2022-05-10 12:39:50|744.66|742.26|744.66|742.26|744.66|742.26|744.66|742.26|0
1652186400000|2022-05-10 12:40:00|744.45|742.05|744.88|742.48|744.88|742.48|744.35|741.95|0
1652186410000|2022-05-10 12:40:10|745.09|742.69|745.51|743.11|745.51|743.11|744.99|742.59|0
1652186420000|2022-05-10 12:40:20|745.72|743.32|746.15|743.75|746.36|743.96|745.72|743.32|0
1652186430000|2022-05-10 12:40:30|746.36|743.96|746.57|744.17|746.57|744.17|746.36|743.96|0
1652186440000|2022-05-10 12:40:40|746.36|743.96|746.36|743.96|746.36|743.96|746.15|743.75|0
1652186450000|2022-05-10 12:40:50|746.15|743.75|746.36|743.96|746.36|743.96|746.15|743.75|0
1652186460000|2022-05-10 12:41:00|745.93|743.53|744.45|742.05|745.93|743.53|744.24|741.84|0
1652186470000|2022-05-10 12:41:10|745.09|742.69|745.51|743.11|745.51|743.11|745.09|742.69|0
1652186480000|2022-05-10 12:41:20|744.88|742.48|745.09|742.69|745.09|742.69|744.88|742.48|0
1652186490000|2022-05-10 12:41:30|745.41|743.01|745.51|743.11|745.51|743.11|745.41|743.01|0
1652186500000|2022-05-10 12:41:40|745.72|743.32|745.09|742.69|745.72|743.32|744.66|742.26|0
1652186510000|2022-05-10 12:41:50|744.66|742.26|744.24|741.84|744.66|742.26|744.24|741.84|0
1652186520000|2022-05-10 12:42:00|744.45|742.05|744.03|741.63|744.45|742.05|744.03|741.63|0
1652186530000|2022-05-10 12:42:10|744.45|742.05|744.24|741.84|744.45|742.05|744.24|741.84|0
1652186540000|2022-05-10 12:42:20|744.03|741.63|743.82|741.42|744.03|741.63|743.6|741.2|0
1652186550000|2022-05-10 12:42:30|744.87|742.47|744.66|742.26|744.87|742.47|744.45|742.05|0
1652186560000|2022-05-10 12:42:40|744.45|742.05|744.66|742.26|744.66|742.26|744.45|742.05|0
1652186570000|2022-05-10 12:42:50|744.87|742.47|745.51|743.11|745.51|743.11|744.87|742.47|0
1652186580000|2022-05-10 12:43:00|746.15|743.75|746.57|744.17|746.57|744.17|746.15|743.75|0
1652186590000|2022-05-10 12:43:10|746.68|744.28|746.57|744.17|746.78|744.38|746.15|743.75|0
1652186600000|2022-05-10 12:43:20|746.15|743.75|746.36|743.96|746.47|744.07|746.15|743.75|0
1652186610000|2022-05-10 12:43:30|745.72|743.32|745.51|743.11|745.72|743.32|745.51|743.11|0
1652186620000|2022-05-10 12:43:40|745.72|743.32|745.51|743.11|745.83|743.43|745.51|743.11|0
1652186630000|2022-05-10 12:43:50|745.72|743.32|746.36|743.96|746.36|743.96|745.51|743.11|0
1652186640000|2022-05-10 12:44:00|746.57|744.17|746.99|744.59|746.99|744.59|746.57|744.17|0
1652186650000|2022-05-10 12:44:10|747.2|744.8|746.99|744.59|747.2|744.8|746.78|744.38|0
1652186660000|2022-05-10 12:44:20|747.42|745.02|747.2|744.8|747.42|745.02|746.99|744.59|0
1652186670000|2022-05-10 12:44:30|746.99|744.59|746.99|744.59|747.2|744.8|746.99|744.59|0
1652186680000|2022-05-10 12:44:40|747.2|744.8|746.78|744.38|747.2|744.8|746.78|744.38|0
1652186690000|2022-05-10 12:44:50|746.99|744.59|746.99|744.59|746.99|744.59|746.99|744.59|0
1652186700000|2022-05-10 12:45:00|747.1|744.7|747.2|744.8|747.2|744.8|747.1|744.7|0
1652186710000|2022-05-10 12:45:10|747.1|744.7|746.99|744.59|747.1|744.7|746.99|744.59|0
1652186720000|2022-05-10 12:45:20|746.89|744.49|747.1|744.7|747.2|744.8|746.89|744.49|0
1652186730000|2022-05-10 12:45:30|747.31|744.91|747.42|745.02|747.63|745.23|747.2|744.8|0
1652186740000|2022-05-10 12:45:40|747.2|744.8|746.99|744.59|747.2|744.8|746.99|744.59|0
1652186750000|2022-05-10 12:45:50|747.1|744.7|747.74|745.34|747.74|745.34|747.1|744.7|0
1652186760000|2022-05-10 12:46:00|748.05|745.65|747.42|745.02|748.05|745.65|747.42|745.02|0
1652186770000|2022-05-10 12:46:10|747.63|745.23|747.2|744.8|747.63|745.23|747.2|744.8|0
1652186780000|2022-05-10 12:46:20|746.99|744.59|746.78|744.38|747.1|744.7|746.78|744.38|0
1652186790000|2022-05-10 12:46:30|746.99|744.59|747.1|744.7|747.2|744.8|746.99|744.59|0
1652186800000|2022-05-10 12:46:40|746.99|744.59|746.99|744.59|747.42|745.02|746.99|744.59|0
1652186810000|2022-05-10 12:46:50|746.78|744.38|746.57|744.17|746.78|744.38|746.57|744.17|0
1652186820000|2022-05-10 12:47:00|746.14|743.74|746.78|744.38|746.78|744.38|746.14|743.74|0
1652186840000|2022-05-10 12:47:20|746.36|743.96|746.57|744.17|746.57|744.17|746.36|743.96|0
1652186850000|2022-05-10 12:47:30|746.36|743.96|745.51|743.11|746.36|743.96|745.51|743.11|0
1652186860000|2022-05-10 12:47:40|745.93|743.53|745.72|743.32|745.93|743.53|745.72|743.32|0
1652186870000|2022-05-10 12:47:50|746.04|743.64|745.93|743.53|746.14|743.74|745.72|743.32|0
1652186880000|2022-05-10 12:48:00|746.14|743.74|745.93|743.53|746.14|743.74|745.93|743.53|0
1652186890000|2022-05-10 12:48:10|747.63|745.23|747.63|745.23|747.63|745.23|747.63|745.23|0
1652186900000|2022-05-10 12:48:20|748.26|745.86|747.84|745.44|748.26|745.86|747.84|745.44|0
1652186910000|2022-05-10 12:48:30|747.74|745.34|748.26|745.86|748.26|745.86|747.63|745.23|0
1652186920000|2022-05-10 12:48:40|748.16|745.76|748.05|745.65|748.26|745.86|748.05|745.65|0
1652186930000|2022-05-10 12:48:50|748.26|745.86|748.59|746.19|748.69|746.29|748.05|745.65|0
1652186940000|2022-05-10 12:49:00|748.69|746.29|747.63|745.23|748.69|746.29|747.63|745.23|0
1652186950000|2022-05-10 12:49:10|747.42|745.02|747.31|744.91|747.63|745.23|747.31|744.91|0
1652186960000|2022-05-10 12:49:20|747.2|744.8|746.99|744.59|747.2|744.8|746.99|744.59|0
1652186970000|2022-05-10 12:49:30|747.2|744.8|747.42|745.02|747.42|745.02|747.2|744.8|0
1652186980000|2022-05-10 12:49:40|747.2|744.8|747.42|745.02|747.42|745.02|747.2|744.8|0
1652186990000|2022-05-10 12:49:50|747.63|745.23|747.84|745.44|747.84|745.44|747.63|745.23|0
1652187000000|2022-05-10 12:50:00|747.63|745.23|747.84|745.44|748.05|745.65|747.63|745.23|0
1652187010000|2022-05-10 12:50:10|747.63|745.23|747.84|745.44|747.95|745.55|747.63|745.23|0
1652187020000|2022-05-10 12:50:20|747.42|745.02|747.2|744.8|747.42|745.02|746.99|744.59|0
1652187030000|2022-05-10 12:50:30|746.99|744.59|747.2|744.8|747.2|744.8|746.78|744.38|0
1652187040000|2022-05-10 12:50:40|746.99|744.59|746.78|744.38|746.99|744.59|746.78|744.38|0
1652187050000|2022-05-10 12:50:50|747.63|745.23|746.99|744.59|747.63|745.23|746.99|744.59|0
1652187060000|2022-05-10 12:51:00|747.2|744.8|746.57|744.17|747.2|744.8|746.57|744.17|0
1652187070000|2022-05-10 12:51:10|746.68|744.28|745.93|743.53|746.68|744.28|745.93|743.53|0
1652187080000|2022-05-10 12:51:20|746.04|743.64|746.14|743.74|746.14|743.74|745.93|743.53|0
1652187090000|2022-05-10 12:51:30|745.93|743.53|746.14|743.74|746.36|743.96|745.93|743.53|0
1652187100000|2022-05-10 12:51:40|746.57|744.17|745.93|743.53|746.57|744.17|745.93|743.53|0
1652187110000|2022-05-10 12:51:50|746.57|744.17|746.78|744.38|746.78|744.38|746.36|743.96|0
1652187120000|2022-05-10 12:52:00|747.2|744.8|746.57|744.17|747.2|744.8|746.57|744.17|0
1652187130000|2022-05-10 12:52:10|746.78|744.38|746.99|744.59|746.99|744.59|746.57|744.17|0
1652187140000|2022-05-10 12:52:20|747.2|744.8|747.84|745.44|747.84|745.44|747.2|744.8|0
1652187150000|2022-05-10 12:52:30|748.05|745.65|747.2|744.8|748.05|745.65|747.2|744.8|0
1652187160000|2022-05-10 12:52:40|746.99|744.59|746.36|743.96|746.99|744.59|746.36|743.96|0
1652187170000|2022-05-10 12:52:50|745.51|743.11|744.45|742.05|745.51|743.11|744.45|742.05|0
1652187180000|2022-05-10 12:53:00|744.87|742.47|743.81|741.41|744.87|742.47|743.81|741.41|0
1652187190000|2022-05-10 12:53:10|743.6|741.2|744.24|741.84|744.24|741.84|743.6|741.2|0
1652187200000|2022-05-10 12:53:20|744.03|741.63|744.03|741.63|744.24|741.84|744.03|741.63|0
1652187210000|2022-05-10 12:53:30|743.81|741.41|743.6|741.2|744.03|741.63|743.6|741.2|0
1652187220000|2022-05-10 12:53:40|743.81|741.41|743.18|740.78|743.81|741.41|742.97|740.57|0
1652187230000|2022-05-10 12:53:50|743.08|740.68|742.33|739.93|743.08|740.68|742.33|739.93|0
1652187240000|2022-05-10 12:54:00|742.76|740.36|741.07|738.67|742.76|740.36|741.07|738.67|0
1652187250000|2022-05-10 12:54:10|741.91|739.51|741.7|739.3|741.91|739.51|741.49|739.09|0
1652187260000|2022-05-10 12:54:20|741.49|739.09|740.85|738.45|741.49|739.09|740.64|738.24|0
1652187270000|2022-05-10 12:54:30|740.43|738.03|740.85|738.45|740.85|738.45|740.43|738.03|0
1652187280000|2022-05-10 12:54:40|741.07|738.67|741.07|738.67|741.07|738.67|740.85|738.45|0
1652187290000|2022-05-10 12:54:50|740.85|738.45|740.75|738.35|740.85|738.45|740.75|738.35|0
1652187300000|2022-05-10 12:55:00|740.85|738.45|740.22|737.82|740.85|738.45|740.22|737.82|0
1652187310000|2022-05-10 12:55:10|740.43|738.03|740.85|738.45|740.85|738.45|740.43|738.03|0
1652187320000|2022-05-10 12:55:20|740.43|738.03|740.64|738.24|740.64|738.24|740.43|738.03|0
1652187330000|2022-05-10 12:55:30|740.85|738.45|741.28|738.88|741.28|738.88|740.64|738.24|0
1652187340000|2022-05-10 12:55:40|741.7|739.3|742.12|739.72|742.12|739.72|741.49|739.09|0
1652187350000|2022-05-10 12:55:50|741.91|739.51|741.91|739.51|741.91|739.51|741.49|739.09|0
1652187360000|2022-05-10 12:56:00|741.7|739.3|741.28|738.88|741.7|739.3|741.06|738.66|0
1652187370000|2022-05-10 12:56:10|741.06|738.66|740.64|738.24|741.06|738.66|740.64|738.24|0
1652187380000|2022-05-10 12:56:20|740.22|737.82|739.8|737.4|740.22|737.82|739.8|737.4|0
1652187390000|2022-05-10 12:56:30|739.59|737.19|738.74|736.34|739.59|737.19|738.74|736.34|0
1652187400000|2022-05-10 12:56:40|738.53|736.13|738.32|735.92|738.53|736.13|738.32|735.92|0
1652187410000|2022-05-10 12:56:50|737.9|735.5|738.53|736.13|738.53|736.13|737.9|735.5|0
1652187420000|2022-05-10 12:57:00|738.11|735.71|738.53|736.13|738.53|736.13|737.9|735.5|0
1652187430000|2022-05-10 12:57:10|738.74|736.34|738.74|736.34|738.74|736.34|738.53|736.13|0
1652187440000|2022-05-10 12:57:20|738.95|736.55|738.53|736.13|739.16|736.76|738.53|736.13|0
1652187450000|2022-05-10 12:57:30|738.74|736.34|738.01|735.61|738.74|736.34|738.01|735.61|0
1652187460000|2022-05-10 12:57:40|738.74|736.34|738.32|735.92|738.74|736.34|738.32|735.92|0
1652187470000|2022-05-10 12:57:50|738.53|736.13|738.53|736.13|738.53|736.13|738.32|735.92|0
1652187480000|2022-05-10 12:58:00|738.32|735.92|738.11|735.71|738.53|736.13|738.11|735.71|0
1652187490000|2022-05-10 12:58:10|738.32|735.92|738.74|736.34|738.74|736.34|738.32|735.92|0
1652187500000|2022-05-10 12:58:20|738.32|735.92|737.9|735.5|738.32|735.92|737.9|735.5|0
1652187510000|2022-05-10 12:58:30|737.8|735.4|737.69|735.29|737.9|735.5|737.69|735.29|0
1652187520000|2022-05-10 12:58:40|738.11|735.71|737.05|734.65|738.11|735.71|737.05|734.65|0
1652187530000|2022-05-10 12:58:50|736.63|734.23|737.27|734.87|737.27|734.87|736.63|734.23|0
1652187540000|2022-05-10 12:59:00|737.48|735.08|737.05|734.65|737.48|735.08|737.05|734.65|0
1652187550000|2022-05-10 12:59:10|737.16|734.76|736.84|734.44|737.48|735.08|736.84|734.44|0
1652187560000|2022-05-10 12:59:20|736.63|734.23|737.69|735.29|737.69|735.29|736.63|734.23|0
1652187570000|2022-05-10 12:59:30|737.27|734.87|737.48|735.08|737.48|735.08|737.27|734.87|0
1652187580000|2022-05-10 12:59:40|737.69|735.29|737.69|735.29|737.69|735.29|737.48|735.08|0
1652187590000|2022-05-10 12:59:50|738.11|735.71|738.22|735.82|738.22|735.82|738.11|735.71|0
1652187600000|2022-05-10 13:00:00|737.9|735.5|737.48|735.08|737.9|735.5|737.48|735.08|0
1652187610000|2022-05-10 13:00:10|737.69|735.29|738.11|735.71|738.11|735.71|737.27|734.87|0
1652187620000|2022-05-10 13:00:20|737.9|735.5|737.27|734.87|737.9|735.5|737.27|734.87|0
1652187630000|2022-05-10 13:00:30|737.05|734.65|737.48|735.08|737.48|735.08|736.84|734.44|0
1652187640000|2022-05-10 13:00:40|737.69|735.29|737.48|735.08|737.69|735.29|737.48|735.08|0
1652187650000|2022-05-10 13:00:50|737.27|734.87|737.37|734.97|737.37|734.97|737.27|734.87|0
1652187660000|2022-05-10 13:01:00|737.48|735.08|737.48|735.08|737.48|735.08|737.27|734.87|0
1652187670000|2022-05-10 13:01:10|737.27|734.87|737.48|735.08|737.48|735.08|737.27|734.87|0
1652187680000|2022-05-10 13:01:20|737.27|734.87|737.27|734.87|737.27|734.87|737.27|734.87|0
1652187690000|2022-05-10 13:01:30|737.48|735.08|737.48|735.08|737.48|735.08|737.48|735.08|0
1652187700000|2022-05-10 13:01:40|737.27|734.87|737.48|735.08|737.48|735.08|737.27|734.87|0
1652187710000|2022-05-10 13:01:50|737.27|734.87|735.9|733.5|737.27|734.87|735.9|733.5|0
1652187720000|2022-05-10 13:02:00|735.58|733.18|734.53|732.13|735.58|733.18|734.53|732.13|0
1652187730000|2022-05-10 13:02:10|733.68|731.28|734.11|731.71|734.11|731.71|733.68|731.28|0
1652187740000|2022-05-10 13:02:20|734.53|732.13|734.32|731.92|734.53|732.13|734.32|731.92|0
1652187750000|2022-05-10 13:02:30|734.53|732.13|734.74|732.34|734.74|732.34|734.32|731.92|0
1652187760000|2022-05-10 13:02:40|734.64|732.24|734.11|731.71|734.64|732.24|734.11|731.71|0
1652187770000|2022-05-10 13:02:50|734|731.6|733.68|731.28|734.11|731.71|733.68|731.28|0
1652187780000|2022-05-10 13:03:00|733.47|731.07|733.47|731.07|733.47|731.07|733.26|730.86|0
1652187790000|2022-05-10 13:03:10|733.26|730.86|733.47|731.07|733.47|731.07|733.26|730.86|0
1652187800000|2022-05-10 13:03:20|735.28|732.88|733.4|731|735.28|732.88|733.19|730.79|0
1652187810000|2022-05-10 13:03:30|733.61|731.21|733.4|731|733.61|731.21|733.4|731|0
1652187820000|2022-05-10 13:03:40|733.19|730.79|733.61|731.21|733.61|731.21|733.19|730.79|0
1652187830000|2022-05-10 13:03:50|733.4|731|733.4|731|733.61|731.21|733.19|730.79|0
1652187840000|2022-05-10 13:04:00|733.19|730.79|733.4|731|733.4|731|733.19|730.79|0
1652187850000|2022-05-10 13:04:10|733.19|730.79|733.82|731.42|733.82|731.42|733.19|730.79|0
1652187860000|2022-05-10 13:04:20|734.03|731.63|733.61|731.21|734.03|731.63|733.61|731.21|0
1652187870000|2022-05-10 13:04:30|733.82|731.42|732.98|730.58|733.82|731.42|732.77|730.37|0
1652187880000|2022-05-10 13:04:40|732.14|729.74|732.35|729.95|732.35|729.95|732.14|729.74|0
1652187890000|2022-05-10 13:04:50|732.14|729.74|732.35|729.95|732.35|729.95|732.14|729.74|0
1652187900000|2022-05-10 13:05:00|732.56|730.16|732.35|729.95|732.56|730.16|732.14|729.74|0
1652187910000|2022-05-10 13:05:10|732.77|730.37|732.98|730.58|733.61|731.21|732.77|730.37|0
1652187920000|2022-05-10 13:05:20|733.19|730.79|733.82|731.42|733.82|731.42|733.19|730.79|0
1652187930000|2022-05-10 13:05:30|734.24|731.84|734.03|731.63|734.45|732.05|734.03|731.63|0
1652187940000|2022-05-10 13:05:40|733.61|731.21|733.61|731.21|733.82|731.42|733.61|731.21|0
1652187950000|2022-05-10 13:05:50|733.72|731.32|734.03|731.63|734.03|731.63|733.61|731.21|0
1652187960000|2022-05-10 13:06:00|734.24|731.84|734.66|732.26|734.66|732.26|734.24|731.84|0
1652187970000|2022-05-10 13:06:10|734.03|731.63|733.19|730.79|734.03|731.63|733.19|730.79|0
1652187980000|2022-05-10 13:06:20|732.98|730.58|732.98|730.58|733.09|730.69|732.98|730.58|0
1652187990000|2022-05-10 13:06:30|733.19|730.79|732.98|730.58|733.19|730.79|732.98|730.58|0
1652188000000|2022-05-10 13:06:40|733.19|730.79|732.14|729.74|733.19|730.79|732.14|729.74|0
1652188010000|2022-05-10 13:06:50|732.35|729.95|732.77|730.37|732.77|730.37|732.35|729.95|0
1652188020000|2022-05-10 13:07:00|732.56|730.16|732.35|729.95|732.56|730.16|732.35|729.95|0
1652188030000|2022-05-10 13:07:10|732.14|729.74|732.14|729.74|732.35|729.95|732.14|729.74|0
1652188040000|2022-05-10 13:07:20|732.35|729.95|732.35|729.95|732.35|729.95|732.14|729.74|0
1652188050000|2022-05-10 13:07:30|732.56|730.16|732.77|730.37|732.77|730.37|732.56|730.16|0
1652188060000|2022-05-10 13:07:40|732.98|730.58|732.98|730.58|732.98|730.58|732.77|730.37|0
1652188080000|2022-05-10 13:08:00|732.77|730.37|732.35|729.95|732.77|730.37|732.35|729.95|0
1652188090000|2022-05-10 13:08:10|732.77|730.37|732.35|729.95|732.77|730.37|732.35|729.95|0
1652188100000|2022-05-10 13:08:20|732.14|729.74|732.35|729.95|732.35|729.95|732.14|729.74|0
1652188110000|2022-05-10 13:08:30|732.56|730.16|732.98|730.58|732.98|730.58|732.56|730.16|0
1652188120000|2022-05-10 13:08:40|733.19|730.79|733.61|731.21|733.61|731.21|733.19|730.79|0
1652188130000|2022-05-10 13:08:50|733.82|731.42|733.82|731.42|733.82|731.42|733.82|731.42|0
1652188140000|2022-05-10 13:09:00|734.03|731.63|734.87|732.47|734.87|732.47|734.03|731.63|0
1652188150000|2022-05-10 13:09:10|734.45|732.05|734.24|731.84|734.66|732.26|734.24|731.84|0
1652188160000|2022-05-10 13:09:20|734.66|732.26|734.87|732.47|735.08|732.68|734.66|732.26|0
1652188170000|2022-05-10 13:09:30|735.08|732.68|735.3|732.9|735.3|732.9|735.08|732.68|0
1652188180000|2022-05-10 13:09:40|734.87|732.47|735.08|732.68|735.08|732.68|734.87|732.47|0
1652188190000|2022-05-10 13:09:50|734.87|732.47|734.77|732.37|734.87|732.47|734.77|732.37|0
1652188200000|2022-05-10 13:10:00|734.87|732.47|734.45|732.05|734.87|732.47|734.45|732.05|0
1652188210000|2022-05-10 13:10:10|734.24|731.84|734.03|731.63|734.24|731.84|734.03|731.63|0
1652188220000|2022-05-10 13:10:20|733.82|731.42|734.03|731.63|734.03|731.63|733.82|731.42|0
1652188230000|2022-05-10 13:10:30|733.93|731.53|733.82|731.42|733.93|731.53|733.82|731.42|0
1652188240000|2022-05-10 13:10:40|734.03|731.63|733.82|731.42|734.03|731.63|733.82|731.42|0
1652188250000|2022-05-10 13:10:50|734.24|731.84|734.24|731.84|734.24|731.84|734.24|731.84|0
1652188260000|2022-05-10 13:11:00|734.45|732.05|734.45|732.05|734.66|732.26|734.45|732.05|0
1652188270000|2022-05-10 13:11:10|734.66|732.26|734.66|732.26|734.66|732.26|734.66|732.26|0
1652188280000|2022-05-10 13:11:20|734.87|732.47|735.08|732.68|735.08|732.68|734.87|732.47|0
1652188290000|2022-05-10 13:11:30|735.51|733.11|735.51|733.11|735.51|733.11|735.3|732.9|0
1652188300000|2022-05-10 13:11:40|735.3|732.9|735.19|732.79|735.3|732.9|735.19|732.79|0
1652188310000|2022-05-10 13:11:50|735.08|732.68|734.87|732.47|735.08|732.68|734.87|732.47|0
1652188320000|2022-05-10 13:12:00|734.66|732.26|735.3|732.9|735.3|732.9|734.66|732.26|0
1652188330000|2022-05-10 13:12:10|734.98|732.58|734.87|732.47|734.98|732.58|734.66|732.26|0
1652188340000|2022-05-10 13:12:20|734.66|732.26|734.87|732.47|734.87|732.47|734.66|732.26|0
1652188350000|2022-05-10 13:12:30|734.66|732.26|734.45|732.05|734.66|732.26|734.45|732.05|0
1652188360000|2022-05-10 13:12:40|734.24|731.84|733.82|731.42|734.24|731.84|733.82|731.42|0
1652188370000|2022-05-10 13:12:50|733.4|731|732.98|730.58|733.61|731.21|732.77|730.37|0
1652188380000|2022-05-10 13:13:00|732.77|730.37|732.56|730.16|732.77|730.37|732.35|729.95|0
1652188390000|2022-05-10 13:13:10|732.35|729.95|732.35|729.95|732.56|730.16|732.13|729.73|0
1652188400000|2022-05-10 13:13:20|732.56|730.16|732.56|730.16|732.77|730.37|732.56|730.16|0
1652188410000|2022-05-10 13:13:30|732.13|729.73|732.56|730.16|732.77|730.37|732.13|729.73|0
1652188420000|2022-05-10 13:13:40|732.35|729.95|732.56|730.16|732.56|730.16|732.35|729.95|0
1652188430000|2022-05-10 13:13:50|732.77|730.37|732.98|730.58|732.98|730.58|732.77|730.37|0
1652188440000|2022-05-10 13:14:00|733.19|730.79|733.19|730.79|733.19|730.79|732.98|730.58|0
1652188450000|2022-05-10 13:14:10|732.98|730.58|733.19|730.79|733.61|731.21|732.98|730.58|0
1652188460000|2022-05-10 13:14:20|732.98|730.58|733.4|731|733.61|731.21|732.98|730.58|0
1652188470000|2022-05-10 13:14:30|733.82|731.42|734.66|732.26|734.66|732.26|733.82|731.42|0
1652188480000|2022-05-10 13:14:40|734.87|732.47|734.66|732.26|734.87|732.47|734.66|732.26|0
1652188490000|2022-05-10 13:14:50|734.45|732.05|734.66|732.26|734.66|732.26|734.45|732.05|0
1652188500000|2022-05-10 13:15:00|735.08|732.68|734.66|732.26|735.08|732.68|734.66|732.26|0
1652188510000|2022-05-10 13:15:10|734.87|732.47|735.08|732.68|735.08|732.68|734.87|732.47|0
1652188520000|2022-05-10 13:15:20|735.29|732.89|734.87|732.47|735.29|732.89|734.87|732.47|0
1652188530000|2022-05-10 13:15:30|734.66|732.26|734.87|732.47|734.87|732.47|734.66|732.26|0
1652188540000|2022-05-10 13:15:40|735.08|732.68|734.66|732.26|735.08|732.68|734.66|732.26|0
1652188550000|2022-05-10 13:15:50|734.45|732.05|734.77|732.37|735.08|732.68|734.45|732.05|0
1652188560000|2022-05-10 13:16:00|734.66|732.26|735.29|732.89|735.29|732.89|734.66|732.26|0
1652188570000|2022-05-10 13:16:10|735.19|732.79|735.08|732.68|735.29|732.89|735.08|732.68|0
1652188580000|2022-05-10 13:16:20|734.87|732.47|734.87|732.47|735.08|732.68|734.87|732.47|0
1652188590000|2022-05-10 13:16:30|734.66|732.26|734.87|732.47|734.87|732.47|734.66|732.26|0
1652188600000|2022-05-10 13:16:40|734.24|731.84|734.87|732.47|734.87|732.47|734.24|731.84|0
1652188610000|2022-05-10 13:16:50|734.45|732.05|734.03|731.63|734.45|732.05|734.03|731.63|0
1652188620000|2022-05-10 13:17:00|734.45|732.05|733.82|731.42|734.45|732.05|733.82|731.42|0
1652188630000|2022-05-10 13:17:10|733.4|731|733.82|731.42|733.82|731.42|733.4|731|0
1652188640000|2022-05-10 13:17:20|734.03|731.63|733.82|731.42|734.03|731.63|733.82|731.42|0
1652188650000|2022-05-10 13:17:30|733.72|731.32|733.19|730.79|733.72|731.32|733.19|730.79|0
1652188660000|2022-05-10 13:17:40|733.3|730.9|732.98|730.58|733.3|730.9|732.77|730.37|0
1652188670000|2022-05-10 13:17:50|733.19|730.79|733.4|731|733.4|731|733.19|730.79|0
1652188680000|2022-05-10 13:18:00|733.19|730.79|733.61|731.21|733.61|731.21|733.19|730.79|0
1652188690000|2022-05-10 13:18:10|733.82|731.42|734.45|732.05|734.45|732.05|733.82|731.42|0
1652188700000|2022-05-10 13:18:20|734.66|732.26|734.66|732.26|734.87|732.47|734.66|732.26|0
1652188710000|2022-05-10 13:18:30|734.87|732.47|735.08|732.68|735.29|732.89|734.87|732.47|0
1652188720000|2022-05-10 13:18:40|734.87|732.47|735.5|733.1|735.5|733.1|734.87|732.47|0
1652188730000|2022-05-10 13:18:50|735.72|733.32|735.93|733.53|736.14|733.74|735.72|733.32|0
1652188740000|2022-05-10 13:19:00|735.72|733.32|735.72|733.32|735.93|733.53|735.72|733.32|0
1652188750000|2022-05-10 13:19:10|735.93|733.53|735.93|733.53|736.14|733.74|735.93|733.53|0
1652188760000|2022-05-10 13:19:20|735.72|733.32|735.72|733.32|735.93|733.53|735.72|733.32|0
1652188770000|2022-05-10 13:19:30|735.93|733.53|736.14|733.74|736.14|733.74|735.93|733.53|0
1652188780000|2022-05-10 13:19:40|736.35|733.95|736.35|733.95|736.35|733.95|736.14|733.74|0
1652188790000|2022-05-10 13:19:50|736.56|734.16|736.35|733.95|736.56|734.16|736.35|733.95|0
1652188800000|2022-05-10 13:20:00|736.56|734.16|736.14|733.74|736.56|734.16|735.93|733.53|0
1652188810000|2022-05-10 13:20:10|736.35|733.95|736.14|733.74|736.35|733.95|736.14|733.74|0
1652188820000|2022-05-10 13:20:20|735.93|733.53|735.93|733.53|736.14|733.74|735.93|733.53|0
1652188830000|2022-05-10 13:20:30|735.08|732.68|734.24|731.84|735.08|732.68|734.24|731.84|0
1652188840000|2022-05-10 13:20:40|734.45|732.05|735.29|732.89|735.29|732.89|734.45|732.05|0
1652188850000|2022-05-10 13:20:50|735.5|733.1|734.87|732.47|735.5|733.1|734.87|732.47|0
1652188860000|2022-05-10 13:21:00|735.08|732.68|734.66|732.26|735.08|732.68|734.66|732.26|0
1652188870000|2022-05-10 13:21:10|734.87|732.47|734.66|732.26|734.87|732.47|734.66|732.26|0
1652188880000|2022-05-10 13:21:20|734.45|732.05|734.24|731.84|734.45|732.05|734.24|731.84|0
1652188890000|2022-05-10 13:21:30|734.03|731.63|733.51|731.11|734.03|731.63|733.51|731.11|0
1652188900000|2022-05-10 13:21:40|733.61|731.21|734.24|731.84|734.24|731.84|733.61|731.21|0
1652188910000|2022-05-10 13:21:50|734.03|731.63|733.61|731.21|734.03|731.63|733.61|731.21|0
1652188920000|2022-05-10 13:22:00|733.4|731|733.61|731.21|733.61|731.21|733.19|730.79|0
1652188930000|2022-05-10 13:22:10|733.4|731|733.4|731|733.4|731|733.19|730.79|0
1652188940000|2022-05-10 13:22:20|733.19|730.79|733.4|731|733.61|731.21|733.19|730.79|0
1652188950000|2022-05-10 13:22:30|732.97|730.57|733.19|730.79|733.19|730.79|732.97|730.57|0
1652188960000|2022-05-10 13:22:40|733.08|730.68|733.08|730.68|733.08|730.68|732.97|730.57|0
1652188970000|2022-05-10 13:22:50|733.19|730.79|733.4|731|733.4|731|733.19|730.79|0
1652188980000|2022-05-10 13:23:00|733.19|730.79|733.51|731.11|733.51|731.11|733.19|730.79|0
1652188990000|2022-05-10 13:23:10|733.4|731|733.61|731.21|733.61|731.21|733.4|731|0
1652189000000|2022-05-10 13:23:20|733.72|731.32|733.82|731.42|733.82|731.42|733.72|731.32|0
1652189010000|2022-05-10 13:23:30|734.03|731.63|734.03|731.63|734.24|731.84|734.03|731.63|0
1652189020000|2022-05-10 13:23:40|734.24|731.84|734.24|731.84|734.24|731.84|733.82|731.42|0
1652189030000|2022-05-10 13:23:50|734.03|731.63|734.24|731.84|734.24|731.84|733.82|731.42|0
1652189040000|2022-05-10 13:24:00|734.03|731.63|734.03|731.63|734.03|731.63|734.03|731.63|0
1652189050000|2022-05-10 13:24:10|734.24|731.84|734.45|732.05|734.45|732.05|734.03|731.63|0
1652189060000|2022-05-10 13:24:20|734.66|732.26|734.45|732.05|734.66|732.26|734.45|732.05|0
1652189070000|2022-05-10 13:24:30|734.24|731.84|734.24|731.84|734.24|731.84|734.24|731.84|0
1652189080000|2022-05-10 13:24:40|734.35|731.95|733.82|731.42|734.35|731.95|733.82|731.42|0
1652189090000|2022-05-10 13:24:50|734.03|731.63|733.82|731.42|734.03|731.63|733.82|731.42|0
1652189100000|2022-05-10 13:25:00|734.03|731.63|733.82|731.42|734.03|731.63|733.82|731.42|0
1652189110000|2022-05-10 13:25:10|733.61|731.21|733.61|731.21|733.82|731.42|733.61|731.21|0
1652189120000|2022-05-10 13:25:20|733.72|731.32|733.61|731.21|733.82|731.42|733.61|731.21|0
1652189130000|2022-05-10 13:25:30|733.4|731|733.72|731.32|733.72|731.32|733.4|731|0
1652189140000|2022-05-10 13:25:40|733.82|731.42|734.03|731.63|734.03|731.63|733.82|731.42|0
1652189160000|2022-05-10 13:26:00|734.24|731.84|734.24|731.84|734.45|732.05|734.24|731.84|0
1652189170000|2022-05-10 13:26:10|734.14|731.74|734.66|732.26|734.66|732.26|734.14|731.74|0
1652189180000|2022-05-10 13:26:20|734.87|732.47|734.66|732.26|735.08|732.68|734.66|732.26|0
1652189190000|2022-05-10 13:26:30|734.87|732.47|735.08|732.68|735.08|732.68|734.87|732.47|0
1652189200000|2022-05-10 13:26:40|734.66|732.26|734.77|732.37|734.77|732.37|734.45|732.05|0
1652189210000|2022-05-10 13:26:50|734.66|732.26|735.08|732.68|735.08|732.68|734.66|732.26|0
1652189220000|2022-05-10 13:27:00|734.77|732.37|735.29|732.89|735.29|732.89|734.77|732.37|0
1652189230000|2022-05-10 13:27:10|735.08|732.68|735.08|732.68|735.08|732.68|735.08|732.68|0
1652189240000|2022-05-10 13:27:20|734.87|732.47|734.45|732.05|734.87|732.47|734.45|732.05|0
1652189250000|2022-05-10 13:27:30|734.87|732.47|735.08|732.68|735.08|732.68|734.45|732.05|0
1652189260000|2022-05-10 13:27:40|734.45|732.05|733.61|731.21|734.45|732.05|733.61|731.21|0
1652189270000|2022-05-10 13:27:50|733.18|730.78|732.76|730.36|733.18|730.78|732.55|730.15|0
1652189280000|2022-05-10 13:28:00|732.97|730.57|733.61|731.21|733.61|731.21|732.97|730.57|0
1652189290000|2022-05-10 13:28:10|733.39|730.99|732.97|730.57|733.39|730.99|732.97|730.57|0
1652189300000|2022-05-10 13:28:20|733.61|731.21|734.03|731.63|734.03|731.63|733.61|731.21|0
1652189310000|2022-05-10 13:28:30|734.66|732.26|734.03|731.63|734.66|732.26|733.61|731.21|0
1652189320000|2022-05-10 13:28:40|732.76|730.36|733.18|730.78|733.18|730.78|732.76|730.36|0
1652189330000|2022-05-10 13:28:50|732.97|730.57|733.18|730.78|733.18|730.78|732.76|730.36|0
1652189340000|2022-05-10 13:29:00|732.97|730.57|732.97|730.57|732.97|730.57|732.87|730.47|0
1652189350000|2022-05-10 13:29:10|732.76|730.36|732.45|730.05|732.76|730.36|732.34|729.94|0
1652189360000|2022-05-10 13:29:20|732.55|730.15|732.66|730.26|732.66|730.26|732.34|729.94|0
1652189370000|2022-05-10 13:29:30|732.13|729.73|732.13|729.73|732.13|729.73|732.13|729.73|0
1652189380000|2022-05-10 13:29:40|732.34|729.94|732.55|730.15|732.76|730.36|732.34|729.94|0
1652189390000|2022-05-10 13:29:50|732.34|729.94|732.13|729.73|732.34|729.94|732.13|729.73|0
1652189400000|2022-05-10 13:30:00|729.61|727.21|730.03|727.63|730.66|728.26|729.61|727.21|0
1652189410000|2022-05-10 13:30:10|728.98|726.58|727.3|724.9|728.98|726.58|727.3|724.9|0
1652189420000|2022-05-10 13:30:20|726.88|724.48|725.1|722.7|726.88|724.48|725.1|722.7|0
1652189430000|2022-05-10 13:30:30|724.36|721.96|723.73|721.33|724.57|722.17|723.73|721.33|0
1652189440000|2022-05-10 13:30:40|722.89|720.49|722.06|719.66|722.89|720.49|722.06|719.66|0
1652189450000|2022-05-10 13:30:50|722.48|720.08|721.85|719.45|722.48|720.08|721.85|719.45|0
1652189460000|2022-05-10 13:31:00|720.59|718.19|719.87|717.47|720.59|718.19|719.87|717.47|0
1652189470000|2022-05-10 13:31:10|720.59|718.19|722.27|719.87|722.27|719.87|720.59|718.19|0
1652189480000|2022-05-10 13:31:20|721.43|719.03|721.43|719.03|722.27|719.87|721.43|719.03|0
1652189490000|2022-05-10 13:31:30|721.22|718.82|722.68|720.28|722.68|720.28|721.22|718.82|0
1652189500000|2022-05-10 13:31:40|722.48|720.08|721.64|719.24|722.48|720.08|721.64|719.24|0
1652189510000|2022-05-10 13:31:50|721.43|719.03|723.52|721.12|723.52|721.12|721.43|719.03|0
1652189520000|2022-05-10 13:32:00|722.27|719.87|722.27|719.87|722.27|719.87|721.75|719.35|0
1652189530000|2022-05-10 13:32:10|722.48|720.08|722.48|720.08|722.48|720.08|722.06|719.66|0
1652189540000|2022-05-10 13:32:20|722.68|720.28|723.1|720.7|723.1|720.7|722.68|720.28|0
1652189550000|2022-05-10 13:32:30|724.99|722.59|723.94|721.54|724.99|722.59|723.31|720.91|0
1652189560000|2022-05-10 13:32:40|724.36|721.96|724.78|722.38|724.78|722.38|724.36|721.96|0
1652189570000|2022-05-10 13:32:50|724.57|722.17|724.89|722.49|724.99|722.59|724.57|722.17|0
1652189580000|2022-05-10 13:33:00|724.99|722.59|722.06|719.66|724.99|722.59|722.06|719.66|0
1652189590000|2022-05-10 13:33:10|722.68|720.28|724.36|721.96|724.36|721.96|722.68|720.28|0
1652189600000|2022-05-10 13:33:20|723.73|721.33|723.1|720.7|724.36|721.96|723.1|720.7|0
1652189610000|2022-05-10 13:33:30|724.36|721.96|726.78|724.38|726.78|724.38|724.36|721.96|0
1652189620000|2022-05-10 13:33:40|726.04|723.64|727.09|724.69|727.51|725.11|726.04|723.64|0
1652189630000|2022-05-10 13:33:50|728.77|726.37|728.56|726.16|729.08|726.68|728.56|726.16|0
1652189640000|2022-05-10 13:34:00|729.19|726.79|728.98|726.58|729.19|726.79|727.93|725.53|0
1652189650000|2022-05-10 13:34:10|728.35|725.95|727.93|725.53|728.35|725.95|727.3|724.9|0
1652189660000|2022-05-10 13:34:20|728.14|725.74|728.56|726.16|728.56|726.16|728.14|725.74|0
1652189670000|2022-05-10 13:34:30|729.61|727.21|727.61|725.21|729.61|727.21|727.61|725.21|0
1652189680000|2022-05-10 13:34:40|729.19|726.79|728.98|726.58|729.19|726.79|728.14|725.74|0
1652189690000|2022-05-10 13:34:50|730.03|727.63|730.03|727.63|730.03|727.63|729.61|727.21|0
1652189700000|2022-05-10 13:35:00|732.34|729.94|731.71|729.31|732.34|729.94|731.08|728.68|0
1652189710000|2022-05-10 13:35:10|731.29|728.89|732.34|729.94|733.08|730.68|731.29|728.89|0
1652189720000|2022-05-10 13:35:20|734.03|731.63|734.87|732.47|735.08|732.68|734.03|731.63|0
1652189730000|2022-05-10 13:35:30|736.45|734.05|735.92|733.52|736.56|734.16|735.92|733.52|0
1652189740000|2022-05-10 13:35:40|736.34|733.94|737.4|735|737.4|735|736.34|733.94|0
1652189750000|2022-05-10 13:35:50|737.19|734.79|735.29|732.89|737.19|734.79|735.29|732.89|0
1652189760000|2022-05-10 13:36:00|735.19|732.79|738.35|735.95|738.35|735.95|735.19|732.79|0
1652189770000|2022-05-10 13:36:10|738.46|736.06|739.3|736.9|739.3|736.9|738.35|735.95|0
1652189780000|2022-05-10 13:36:20|739.51|737.11|740.15|737.75|740.15|737.75|739.51|737.11|0
1652189790000|2022-05-10 13:36:30|740.05|737.65|738.67|736.27|740.89|738.49|738.67|736.27|0
1652189800000|2022-05-10 13:36:40|739.51|737.11|739.51|737.11|739.94|737.54|739.3|736.9|0
1652189810000|2022-05-10 13:36:50|739.94|737.54|738.46|736.06|739.94|737.54|738.46|736.06|0
1652189820000|2022-05-10 13:37:00|737.61|735.21|736.98|734.58|737.61|735.21|735.92|733.52|0
1652189830000|2022-05-10 13:37:10|736.34|733.94|738.67|736.27|738.67|736.27|736.34|733.94|0
1652189840000|2022-05-10 13:37:20|737.82|735.42|736.77|734.37|737.82|735.42|736.77|734.37|0
1652189850000|2022-05-10 13:37:30|736.34|733.94|737.09|734.69|737.82|735.42|736.34|733.94|0
1652189860000|2022-05-10 13:37:40|738.24|735.84|736.13|733.73|738.24|735.84|736.13|733.73|0
1652189870000|2022-05-10 13:37:50|736.56|734.16|737.3|734.9|737.3|734.9|736.56|734.16|0
1652189880000|2022-05-10 13:38:00|737.4|735|736.98|734.58|737.51|735.11|736.98|734.58|0
1652189890000|2022-05-10 13:38:10|737.4|735|738.03|735.63|738.03|735.63|736.77|734.37|0
1652189900000|2022-05-10 13:38:20|737.4|735|736.55|734.15|737.4|735|736.55|734.15|0
1652189910000|2022-05-10 13:38:30|734.02|731.62|735.29|732.89|736.77|734.37|734.02|731.62|0
1652189920000|2022-05-10 13:38:40|733.81|731.41|735.29|732.89|735.29|732.89|733.39|730.99|0
1652189930000|2022-05-10 13:38:50|733.6|731.2|732.87|730.47|733.6|731.2|732.76|730.36|0
1652189940000|2022-05-10 13:39:00|732.34|729.94|732.97|730.57|733.18|730.78|732.13|729.73|0
1652189950000|2022-05-10 13:39:10|733.18|730.78|732.97|730.57|733.6|731.2|732.76|730.36|0
1652189960000|2022-05-10 13:39:20|732.76|730.36|732.55|730.15|732.76|730.36|732.34|729.94|0
1652189970000|2022-05-10 13:39:30|732.76|730.36|732.34|729.94|732.76|730.36|732.13|729.73|0
1652189980000|2022-05-10 13:39:40|732.97|730.57|732.87|730.47|732.97|730.57|732.76|730.36|0
1652189990000|2022-05-10 13:39:50|734.13|731.73|733.29|730.89|734.13|731.73|732.34|729.94|0
1652190000000|2022-05-10 13:40:00|733.39|730.99|733.81|731.41|733.81|731.41|733.39|730.99|0
1652190010000|2022-05-10 13:40:10|734.02|731.62|735.92|733.52|735.92|733.52|734.02|731.62|0
1652190020000|2022-05-10 13:40:20|735.71|733.31|736.98|734.58|736.98|734.58|735.71|733.31|0
1652190030000|2022-05-10 13:40:30|735.71|733.31|736.98|734.58|736.98|734.58|735.71|733.31|0
1652190040000|2022-05-10 13:40:40|737.61|735.21|738.03|735.63|738.45|736.05|737.61|735.21|0
1652190050000|2022-05-10 13:40:50|737.82|735.42|738.24|735.84|739.09|736.69|737.82|735.42|0
1652190060000|2022-05-10 13:41:00|737.82|735.42|738.35|735.95|738.35|735.95|737.61|735.21|0
1652190070000|2022-05-10 13:41:10|739.09|736.69|738.88|736.48|739.41|737.01|738.88|736.48|0
1652190080000|2022-05-10 13:41:20|739.3|736.9|737.82|735.42|739.93|737.53|737.4|735|0
1652190090000|2022-05-10 13:41:30|738.67|736.27|738.45|736.05|738.67|736.27|738.24|735.84|0
1652190100000|2022-05-10 13:41:40|737.82|735.42|737.82|735.42|739.2|736.8|737.82|735.42|0
1652190110000|2022-05-10 13:41:50|738.45|736.05|738.45|736.05|738.45|736.05|737.61|735.21|0
1652190120000|2022-05-10 13:42:00|736.77|734.37|738.03|735.63|738.03|735.63|736.77|734.37|0
1652190130000|2022-05-10 13:42:10|738.24|735.84|738.99|736.59|738.99|736.59|738.24|735.84|0
1652190140000|2022-05-10 13:42:20|739.3|736.9|739.72|737.32|739.72|737.32|739.3|736.9|0
1652190150000|2022-05-10 13:42:30|739.51|737.11|738.88|736.48|739.72|737.32|738.88|736.48|0
1652190160000|2022-05-10 13:42:40|739.09|736.69|738.45|736.05|739.09|736.69|738.45|736.05|0
1652190170000|2022-05-10 13:42:50|738.88|736.48|739.09|736.69|739.09|736.69|738.88|736.48|0
1652190180000|2022-05-10 13:43:00|739.72|737.32|739.3|736.9|739.72|737.32|739.3|736.9|0
1652190190000|2022-05-10 13:43:10|740.36|737.96|740.15|737.75|740.36|737.96|739.93|737.53|0
1652190200000|2022-05-10 13:43:20|738.6|736.2|740.19|737.79|740.19|737.79|738.39|735.99|0
1652190210000|2022-05-10 13:43:30|739.13|736.73|742.09|739.69|742.09|739.69|738.92|736.52|0
1652190220000|2022-05-10 13:43:40|741.67|739.27|738.92|736.52|741.67|739.27|738.29|735.89|0
1652190230000|2022-05-10 13:43:50|739.98|737.58|739.98|737.58|740.61|738.21|739.98|737.58|0
1652190240000|2022-05-10 13:44:00|740.19|737.79|738.92|736.52|740.19|737.79|738.92|736.52|0
1652190250000|2022-05-10 13:44:10|740.19|737.79|740.61|738.21|740.61|738.21|739.98|737.58|0
1652190260000|2022-05-10 13:44:20|741.57|739.17|740.19|737.79|741.57|739.17|740.19|737.79|0
1652190270000|2022-05-10 13:44:30|741.15|738.75|740.61|738.21|741.15|738.75|740.61|738.21|0
1652190280000|2022-05-10 13:44:40|741.04|738.64|740.82|738.42|741.04|738.64|740.19|737.79|0
1652190290000|2022-05-10 13:44:50|740.61|738.21|741.04|738.64|741.46|739.06|740.61|738.21|0
1652190300000|2022-05-10 13:45:00|742.09|739.69|742.52|740.12|742.52|740.12|741.88|739.48|0
1652190310000|2022-05-10 13:45:10|744.11|741.71|745.7|743.3|745.7|743.3|744.11|741.71|0
1652190320000|2022-05-10 13:45:20|746.97|744.57|745.7|743.3|746.97|744.57|745.7|743.3|0
1652190330000|2022-05-10 13:45:30|746.12|743.72|746.54|744.14|746.76|744.36|746.12|743.72|0
1652190340000|2022-05-10 13:45:40|746.97|744.57|749.09|746.69|749.09|746.69|746.97|744.57|0
1652190350000|2022-05-10 13:45:50|749.3|746.9|748.67|746.27|749.3|746.9|748.67|746.27|0
1652190360000|2022-05-10 13:46:00|748.88|746.48|746.97|744.57|748.88|746.48|746.97|744.57|0
1652190370000|2022-05-10 13:46:10|747.72|745.32|747.82|745.42|747.82|745.42|747.6|745.2|0
1652190380000|2022-05-10 13:46:20|748.67|746.27|748.67|746.27|748.67|746.27|747.82|745.42|0
1652190390000|2022-05-10 13:46:30|749.73|747.33|751.22|748.82|751.22|748.82|749.52|747.12|0
1652190400000|2022-05-10 13:46:40|750.58|748.18|751.75|749.35|751.75|749.35|750.58|748.18|0
1652190410000|2022-05-10 13:46:50|751.01|748.61|749.52|747.12|751.01|748.61|749.09|746.69|0
1652190420000|2022-05-10 13:47:00|750.37|747.97|750.58|748.18|750.58|748.18|749.73|747.33|0
1652190430000|2022-05-10 13:47:10|750.37|747.97|749.25|746.85|750.37|747.97|749.14|746.74|0
1652190440000|2022-05-10 13:47:20|749.99|747.59|749.77|747.37|750.62|748.22|749.14|746.74|0
1652190450000|2022-05-10 13:47:30|749.23|746.83|750.72|748.32|750.72|748.32|749.23|746.83|0
1652190460000|2022-05-10 13:47:40|751.14|748.74|751.04|748.64|751.14|748.74|750.93|748.53|0
1652190470000|2022-05-10 13:47:50|751.63|749.23|752.05|749.65|752.05|749.65|751.63|749.23|0
1652190480000|2022-05-10 13:48:00|752.69|750.29|751.41|749.01|752.9|750.5|751.41|749.01|0
1652190490000|2022-05-10 13:48:10|751.84|749.44|751.84|749.44|751.84|749.44|751.41|749.01|0
1652190500000|2022-05-10 13:48:20|750.78|748.38|750.89|748.49|751.41|749.01|750.56|748.16|0
1652190510000|2022-05-10 13:48:30|750.99|748.59|751.84|749.44|752.05|749.65|750.78|748.38|0
1652190520000|2022-05-10 13:48:40|750.04|747.64|749.93|747.53|750.56|748.16|749.93|747.53|0
1652190530000|2022-05-10 13:48:50|751.63|749.23|751.41|749.01|752.05|749.65|751.41|749.01|0
1652190540000|2022-05-10 13:49:00|751.84|749.44|752.59|750.19|752.59|750.19|751.63|749.23|0
1652190550000|2022-05-10 13:49:10|750.35|747.95|750.99|748.59|751.41|749.01|750.35|747.95|0
1652190560000|2022-05-10 13:49:20|752.05|749.65|753.33|750.93|753.33|750.93|752.05|749.65|0
1652190570000|2022-05-10 13:49:30|753.86|751.46|753.97|751.57|754.39|751.99|753.86|751.46|0
1652190580000|2022-05-10 13:49:40|754.18|751.78|752.8|750.4|754.18|751.78|752.8|750.4|0
1652190590000|2022-05-10 13:49:50|752.69|750.29|752.69|750.29|753.11|750.71|752.48|750.08|0
1652190600000|2022-05-10 13:50:00|753.75|751.35|753.33|750.93|753.97|751.57|753.33|750.93|0
1652190610000|2022-05-10 13:50:10|753.11|750.71|752.05|749.65|753.11|750.71|751.63|749.23|0
1652190620000|2022-05-10 13:50:20|752.9|750.5|753.54|751.14|753.54|751.14|752.69|750.29|0
1652190630000|2022-05-10 13:50:30|752.8|750.4|754.39|751.99|754.39|751.99|752.8|750.4|0
1652190640000|2022-05-10 13:50:40|754.82|752.42|753.97|751.57|754.82|752.42|753.97|751.57|0
1652190650000|2022-05-10 13:50:50|753.75|751.35|753.22|750.82|753.97|751.57|753.22|750.82|0
1652190660000|2022-05-10 13:51:00|753.44|751.04|752.48|750.08|753.44|751.04|750.78|748.38|0
1652190670000|2022-05-10 13:51:10|752.9|750.5|752.9|750.5|752.9|750.5|752.9|750.5|0
1652190680000|2022-05-10 13:51:20|753.54|751.14|753.33|750.93|753.54|751.14|753.11|750.71|0
1652190690000|2022-05-10 13:51:30|753.11|750.71|753.33|750.93|753.75|751.35|753.11|750.71|0
1652190700000|2022-05-10 13:51:40|754.18|751.78|752.69|750.29|754.18|751.78|752.69|750.29|0
1652190710000|2022-05-10 13:51:50|752.48|750.08|752.48|750.08|752.48|750.08|752.26|749.86|0
1652190720000|2022-05-10 13:52:00|750.35|747.95|749.93|747.53|751.41|749.01|749.71|747.31|0
1652190730000|2022-05-10 13:52:10|750.35|747.95|749.5|747.1|750.35|747.95|749.08|746.68|0
1652190740000|2022-05-10 13:52:20|748.23|745.83|747.28|744.88|748.23|745.83|747.28|744.88|0
1652190750000|2022-05-10 13:52:30|748.02|745.62|747.8|745.4|748.65|746.25|747.59|745.19|0
1652190760000|2022-05-10 13:52:40|748.02|745.62|748.23|745.83|748.23|745.83|748.02|745.62|0
1652190770000|2022-05-10 13:52:50|748.02|745.62|747.8|745.4|748.02|745.62|747.59|745.19|0
1652190780000|2022-05-10 13:53:00|747.38|744.98|745.58|743.18|747.38|744.98|745.58|743.18|0
1652190790000|2022-05-10 13:53:10|747.38|744.98|746.01|743.61|747.38|744.98|746.01|743.61|0
1652190800000|2022-05-10 13:53:20|745.47|743.07|744.84|742.44|745.68|743.28|744.84|742.44|0
1652190810000|2022-05-10 13:53:30|744.63|742.23|744.41|742.01|745.26|742.86|744.41|742.01|0
1652190820000|2022-05-10 13:53:40|745.26|742.86|745.05|742.65|745.26|742.86|744.63|742.23|0
1652190830000|2022-05-10 13:53:50|745.47|743.07|745.68|743.28|745.68|743.28|745.05|742.65|0
1652190840000|2022-05-10 13:54:00|745.79|743.39|745.68|743.28|745.9|743.5|745.47|743.07|0
1652190850000|2022-05-10 13:54:10|745.47|743.07|743.78|741.38|745.47|743.07|743.78|741.38|0
1652190860000|2022-05-10 13:54:20|744.62|742.22|746.53|744.13|746.53|744.13|744.62|742.22|0
1652190870000|2022-05-10 13:54:30|747.17|744.77|745.9|743.5|747.38|744.98|745.9|743.5|0
1652190880000|2022-05-10 13:54:40|746.11|743.71|746.53|744.13|746.96|744.56|745.9|743.5|0
1652190890000|2022-05-10 13:54:50|746.43|744.03|746.53|744.13|746.53|744.13|745.9|743.5|0
1652190900000|2022-05-10 13:55:00|746.96|744.56|744.62|742.22|746.96|744.56|744.62|742.22|0
1652190910000|2022-05-10 13:55:10|743.57|741.17|743.78|741.38|744.41|742.01|743.57|741.17|0
1652190920000|2022-05-10 13:55:20|743.14|740.74|742.51|740.11|743.68|741.28|742.51|740.11|0
1652190930000|2022-05-10 13:55:30|742.93|740.53|742.3|739.9|742.93|740.53|742.3|739.9|0
1652190940000|2022-05-10 13:55:40|743.14|740.74|744.41|742.01|744.41|742.01|743.14|740.74|0
1652190950000|2022-05-10 13:55:50|743.35|740.95|743.99|741.59|744.31|741.91|743.35|740.95|0
1652190960000|2022-05-10 13:56:00|743.14|740.74|743.99|741.59|743.99|741.59|743.14|740.74|0
1652190970000|2022-05-10 13:56:10|744.62|742.22|745.05|742.65|745.05|742.65|744.62|742.22|0
1652190980000|2022-05-10 13:56:20|745.68|743.28|746.74|744.34|747.59|745.19|745.68|743.28|0
1652190990000|2022-05-10 13:56:30|747.17|744.77|746.11|743.71|747.17|744.77|746.11|743.71|0
1652191000000|2022-05-10 13:56:40|745.9|743.5|743.14|740.74|745.9|743.5|743.14|740.74|0
1652191010000|2022-05-10 13:56:50|743.35|740.95|741.87|739.47|743.35|740.95|741.24|738.84|0
1652191020000|2022-05-10 13:57:00|741.66|739.26|740.82|738.42|741.66|739.26|740.82|738.42|0
1652191030000|2022-05-10 13:57:10|741.45|739.05|741.03|738.63|741.45|739.05|741.03|738.63|0
1652191040000|2022-05-10 13:57:20|741.24|738.84|741.24|738.84|741.66|739.26|741.03|738.63|0
1652191050000|2022-05-10 13:57:30|742.09|739.69|743.89|741.49|743.89|741.49|741.87|739.47|0
1652191060000|2022-05-10 13:57:40|742.83|740.43|743.14|740.74|743.14|740.74|742.83|740.43|0
1652191070000|2022-05-10 13:57:50|743.68|741.28|742.3|739.9|743.68|741.28|742.3|739.9|0
1652191080000|2022-05-10 13:58:00|741.24|738.84|741.24|738.84|741.66|739.26|741.24|738.84|0
1652191090000|2022-05-10 13:58:10|742.09|739.69|742.83|740.43|743.14|740.74|742.09|739.69|0
1652191100000|2022-05-10 13:58:20|742.72|740.32|742.72|740.32|743.35|740.95|742.72|740.32|0
1652191110000|2022-05-10 13:58:30|742.93|740.53|741.66|739.26|742.93|740.53|741.66|739.26|0
1652191120000|2022-05-10 13:58:40|740.82|738.42|738.71|736.31|741.03|738.63|738.5|736.1|0
1652191130000|2022-05-10 13:58:50|739.55|737.15|738.49|736.09|739.55|737.15|738.49|736.09|0
1652191140000|2022-05-10 13:59:00|739.13|736.73|739.03|736.63|739.13|736.73|738.71|736.31|0
1652191150000|2022-05-10 13:59:10|739.45|737.05|738.92|736.52|739.45|737.05|738.92|736.52|0
1652191160000|2022-05-10 13:59:20|739.13|736.73|739.55|737.15|739.97|737.57|738.71|736.31|0
1652191170000|2022-05-10 13:59:30|739.13|736.73|740.61|738.21|740.61|738.21|739.13|736.73|0
1652191180000|2022-05-10 13:59:40|740.39|737.99|739.45|737.05|740.39|737.99|738.92|736.52|0
1652191190000|2022-05-10 13:59:50|738.92|736.52|736.6|734.2|738.92|736.52|736.6|734.2|0
1652191200000|2022-05-10 14:00:00|735.75|733.35|737.97|735.57|738.07|735.67|735.75|733.35|0
1652191210000|2022-05-10 14:00:10|736.6|734.2|735.96|733.56|737.02|734.62|735.96|733.56|0
1652191220000|2022-05-10 14:00:20|736.18|733.78|735.96|733.56|736.18|733.78|735.75|733.35|0
1652191230000|2022-05-10 14:00:30|736.6|734.2|737.86|735.46|738.28|735.88|736.6|734.2|0
1652191240000|2022-05-10 14:00:40|738.39|735.99|739.76|737.36|739.76|737.36|738.39|735.99|0
1652191250000|2022-05-10 14:00:50|740.61|738.21|742.51|740.11|742.51|740.11|740.61|738.21|0
1652191260000|2022-05-10 14:01:00|742.62|740.22|739.97|737.57|742.62|740.22|739.97|737.57|0
1652191270000|2022-05-10 14:01:10|738.28|735.88|738.28|735.88|738.28|735.88|738.07|735.67|0
1652191280000|2022-05-10 14:01:20|738.07|735.67|738.49|736.09|738.71|736.31|738.07|735.67|0
1652191290000|2022-05-10 14:01:30|738.07|735.67|739.55|737.15|739.55|737.15|737.86|735.46|0
1652191300000|2022-05-10 14:01:40|738.28|735.88|739.34|736.94|739.55|737.15|738.28|735.88|0
1652191310000|2022-05-10 14:01:50|739.97|737.57|740.5|738.1|740.61|738.21|739.97|737.57|0
1652191320000|2022-05-10 14:02:00|740.93|738.53|742.93|740.53|743.78|741.38|740.93|738.53|0
1652191330000|2022-05-10 14:02:10|743.14|740.74|742.08|739.68|743.35|740.95|742.08|739.68|0
1652191340000|2022-05-10 14:02:20|741.98|739.58|740.18|737.78|741.98|739.58|740.18|737.78|0
1652191350000|2022-05-10 14:02:30|739.24|736.84|738.92|736.52|739.55|737.15|738.28|735.88|0
1652191360000|2022-05-10 14:02:40|738.28|735.88|736.6|734.2|738.28|735.88|736.6|734.2|0
1652191370000|2022-05-10 14:02:50|735.75|733.35|735.54|733.14|736.39|733.99|735.54|733.14|0
1652191380000|2022-05-10 14:03:00|734.81|732.41|734.7|732.3|734.91|732.51|734.28|731.88|0
1652191390000|2022-05-10 14:03:10|734.28|731.88|734.49|732.09|734.49|732.09|734.07|731.67|0
1652191400000|2022-05-10 14:03:20|734.07|731.67|733.34|730.94|734.07|731.67|733.34|730.94|0
1652191410000|2022-05-10 14:03:30|733.02|730.62|732.6|730.2|733.02|730.62|732.6|730.2|0
1652191420000|2022-05-10 14:03:40|733.02|730.62|733.86|731.46|734.49|732.09|733.02|730.62|0
1652191430000|2022-05-10 14:03:50|734.07|731.67|733.02|730.62|734.07|731.67|733.02|730.62|0
1652191440000|2022-05-10 14:04:00|732.81|730.41|733.02|730.62|733.02|730.62|732.6|730.2|0
1652191450000|2022-05-10 14:04:10|732.6|730.2|732.6|730.2|732.81|730.41|732.6|730.2|0
1652191460000|2022-05-10 14:04:20|732.81|730.41|733.44|731.04|733.44|731.04|732.81|730.41|0
1652191470000|2022-05-10 14:04:30|733.97|731.57|733.65|731.25|734.07|731.67|733.65|731.25|0
1652191480000|2022-05-10 14:04:40|734.28|731.88|734.07|731.67|734.28|731.88|733.65|731.25|0
1652191490000|2022-05-10 14:04:50|734.49|732.09|733.44|731.04|734.49|732.09|733.44|731.04|0
1652191500000|2022-05-10 14:05:00|733.23|730.83|732.6|730.2|733.44|731.04|732.6|730.2|0
1652191510000|2022-05-10 14:05:10|732.81|730.41|732.6|730.2|732.81|730.41|732.6|730.2|0
1652191520000|2022-05-10 14:05:20|732.81|730.41|734.07|731.67|734.7|732.3|732.81|730.41|0
1652191530000|2022-05-10 14:05:30|734.7|732.3|735.33|732.93|735.33|732.93|734.18|731.78|0
1652191540000|2022-05-10 14:05:40|736.6|734.2|735.96|733.56|736.6|734.2|735.54|733.14|0
1652191550000|2022-05-10 14:05:50|735.33|732.93|735.12|732.72|735.33|732.93|734.49|732.09|0
1652191560000|2022-05-10 14:06:00|734.7|732.3|732.81|730.41|734.7|732.3|732.81|730.41|0
1652191570000|2022-05-10 14:06:10|733.02|730.62|730.07|727.67|733.02|730.62|730.07|727.67|0
1652191580000|2022-05-10 14:06:20|729.86|727.46|728.82|726.42|729.86|727.46|728.82|726.42|0
1652191590000|2022-05-10 14:06:30|729.55|727.15|729.23|726.83|729.65|727.25|729.23|726.83|0
1652191600000|2022-05-10 14:06:40|729.02|726.62|728.82|726.42|729.02|726.62|728.5|726.1|0
1652191610000|2022-05-10 14:06:50|728.61|726.21|729.02|726.62|729.02|726.62|728.4|726|0
1652191620000|2022-05-10 14:07:00|729.65|727.25|728.92|726.52|729.86|727.46|728.92|726.52|0
1652191630000|2022-05-10 14:07:10|728.61|726.21|728.4|726|728.71|726.31|728.4|726|0
1652191640000|2022-05-10 14:07:20|728.61|726.21|729.02|726.62|729.02|726.62|728.4|726|0
1652191650000|2022-05-10 14:07:30|728.81|726.41|729.23|726.83|729.23|726.83|728.5|726.1|0
1652191660000|2022-05-10 14:07:40|729.86|727.46|730.07|727.67|730.07|727.67|729.86|727.46|0
1652191670000|2022-05-10 14:07:50|729.65|727.25|730.07|727.67|730.28|727.88|729.65|727.25|0
1652191680000|2022-05-10 14:08:00|729.86|727.46|729.86|727.46|729.86|727.46|729.23|726.83|0
1652191690000|2022-05-10 14:08:10|729.23|726.83|729.44|727.04|729.44|727.04|729.23|726.83|0
1652191700000|2022-05-10 14:08:20|729.65|727.25|730.18|727.78|730.18|727.78|729.44|727.04|0
1652191710000|2022-05-10 14:08:30|730.07|727.67|730.91|728.51|731.54|729.14|730.07|727.67|0
1652191720000|2022-05-10 14:08:40|731.12|728.72|731.54|729.14|731.96|729.56|731.12|728.72|0
1652191730000|2022-05-10 14:08:50|730.28|727.88|729.02|726.62|730.28|727.88|729.02|726.62|0
1652191740000|2022-05-10 14:09:00|729.23|726.83|728.81|726.41|729.23|726.83|728.81|726.41|0
1652191750000|2022-05-10 14:09:10|729.44|727.04|730.7|728.3|730.7|728.3|729.44|727.04|0
1652191760000|2022-05-10 14:09:20|731.54|729.14|735.33|732.93|735.75|733.35|731.54|729.14|0
1652191770000|2022-05-10 14:09:30|734.18|731.78|734.91|732.51|734.91|732.51|734.18|731.78|0
1652191780000|2022-05-10 14:09:40|734.81|732.41|737.13|734.73|737.13|734.73|734.81|732.41|0
1652191790000|2022-05-10 14:09:50|735.54|733.14|735.96|733.56|735.96|733.56|735.33|732.93|0
1652191800000|2022-05-10 14:10:00|734.49|732.09|733.65|731.25|734.49|732.09|733.44|731.04|0
1652191810000|2022-05-10 14:10:10|734.49|732.09|733.02|730.62|734.49|732.09|733.02|730.62|0
1652191820000|2022-05-10 14:10:20|733.44|731.04|731.75|729.35|733.44|731.04|731.33|728.93|0
1652191830000|2022-05-10 14:10:30|732.28|729.88|734.91|732.51|734.91|732.51|732.17|729.77|0
1652191840000|2022-05-10 14:10:40|735.33|732.93|735.54|733.14|735.54|733.14|735.23|732.83|0
1652191850000|2022-05-10 14:10:50|736.49|734.09|737.44|735.04|737.44|735.04|736.49|734.09|0
1652191860000|2022-05-10 14:11:00|738.07|735.67|738.7|736.3|738.7|736.3|737.65|735.25|0
1652191870000|2022-05-10 14:11:10|738.28|735.88|738.28|735.88|738.49|736.09|737.65|735.25|0
1652191880000|2022-05-10 14:11:20|736.91|734.51|736.38|733.98|736.91|734.51|735.96|733.56|0
1652191890000|2022-05-10 14:11:30|736.07|733.67|737.97|735.57|737.97|735.57|736.07|733.67|0
1652191900000|2022-05-10 14:11:40|738.07|735.67|736.91|734.51|738.18|735.78|736.91|734.51|0
1652191910000|2022-05-10 14:11:50|736.38|733.98|737.44|735.04|737.65|735.25|736.38|733.98|0
1652191920000|2022-05-10 14:12:00|738.39|735.99|736.8|734.4|738.39|735.99|736.8|734.4|0
1652191930000|2022-05-10 14:12:10|735.96|733.56|736.8|734.4|736.8|734.4|735.96|733.56|0
1652191940000|2022-05-10 14:12:20|738.49|736.09|737.44|735.04|738.49|736.09|737.23|734.83|0
1652191950000|2022-05-10 14:12:30|738.7|736.3|738.7|736.3|738.7|736.3|738.7|736.3|0
1652191960000|2022-05-10 14:12:40|739.02|736.62|741.66|739.26|741.66|739.26|739.02|736.62|0
1652191970000|2022-05-10 14:12:50|741.45|739.05|740.81|738.41|741.45|739.05|740.18|737.78|0
1652191980000|2022-05-10 14:13:00|741.03|738.63|743.56|741.16|743.56|741.16|741.03|738.63|0
1652191990000|2022-05-10 14:13:10|742.61|740.21|743.25|740.85|743.25|740.85|742.61|740.21|0
1652192000000|2022-05-10 14:13:20|743.04|740.64|744.41|742.01|744.41|742.01|742.72|740.32|0
1652192010000|2022-05-10 14:13:30|743.99|741.59|742.72|740.32|745.04|742.64|742.72|740.32|0
1652192020000|2022-05-10 14:13:40|742.29|739.89|742.19|739.79|742.5|740.1|742.19|739.79|0
1652192030000|2022-05-10 14:13:50|741.87|739.47|742.93|740.53|742.93|740.53|741.87|739.47|0
1652192040000|2022-05-10 14:14:00|742.5|740.1|738.07|735.67|742.5|740.1|738.07|735.67|0
1652192050000|2022-05-10 14:14:10|737.86|735.46|737.86|735.46|738.91|736.51|737.86|735.46|0
1652192060000|2022-05-10 14:14:20|738.91|736.51|740.6|738.2|741.24|738.84|738.7|736.3|0
1652192070000|2022-05-10 14:14:30|740.18|737.78|738.28|735.88|740.18|737.78|738.28|735.88|0
1652192080000|2022-05-10 14:14:40|738.7|736.3|739.12|736.72|739.12|736.72|738.07|735.67|0
1652192090000|2022-05-10 14:14:50|738.91|736.51|741.24|738.84|741.24|738.84|738.91|736.51|0
1652192100000|2022-05-10 14:15:00|742.08|739.68|740.18|737.78|742.08|739.68|740.18|737.78|0
1652192110000|2022-05-10 14:15:10|739.97|737.57|739.76|737.36|739.97|737.57|739.55|737.15|0
1652192120000|2022-05-10 14:15:20|738.28|735.88|737.23|734.83|738.28|735.88|737.23|734.83|0
1652192130000|2022-05-10 14:15:30|735.33|732.93|736.17|733.77|736.17|733.77|735.33|732.93|0
1652192140000|2022-05-10 14:15:40|737.23|734.83|737.23|734.83|737.23|734.83|737.23|734.83|0
1652192150000|2022-05-10 14:15:50|737.65|735.25|737.23|734.83|737.65|735.25|737.23|734.83|0
1652192160000|2022-05-10 14:16:00|736.8|734.4|736.91|734.51|737.44|735.04|736.07|733.67|0
1652192170000|2022-05-10 14:16:10|736.38|733.98|735.54|733.14|736.38|733.98|735.33|732.93|0
1652192180000|2022-05-10 14:16:20|735.75|733.35|735.54|733.14|735.75|733.35|734.91|732.51|0
1652192190000|2022-05-10 14:16:30|734.7|732.3|735.96|733.56|736.38|733.98|734.7|732.3|0
1652192200000|2022-05-10 14:16:40|736.38|733.98|739.34|736.94|739.34|736.94|736.38|733.98|0
1652192210000|2022-05-10 14:16:50|738.28|735.88|736.17|733.77|738.7|736.3|736.17|733.77|0
1652192220000|2022-05-10 14:17:00|738.07|735.67|738.39|735.99|738.39|735.99|737.34|734.94|0
1652192230000|2022-05-10 14:17:10|738.28|735.88|739.66|737.26|739.66|737.26|738.28|735.88|0
1652192240000|2022-05-10 14:17:20|738.49|736.09|739.33|736.93|739.33|736.93|738.28|735.88|0
1652192250000|2022-05-10 14:17:30|740.39|737.99|741.02|738.62|741.66|739.26|740.39|737.99|0
1652192260000|2022-05-10 14:17:40|740.71|738.31|739.55|737.15|741.02|738.62|739.55|737.15|0
1652192270000|2022-05-10 14:17:50|738.07|735.67|736.28|733.88|738.07|735.67|736.28|733.88|0
1652192280000|2022-05-10 14:18:00|736.91|734.51|738.7|736.3|738.7|736.3|736.59|734.19|0
1652192290000|2022-05-10 14:18:10|739.23|736.83|738.7|736.3|739.55|737.15|738.7|736.3|0
1652192300000|2022-05-10 14:18:20|737.65|735.25|738.07|735.67|738.07|735.67|737.65|735.25|0
1652192310000|2022-05-10 14:18:30|737.55|735.15|738.7|736.3|738.7|736.3|737.55|735.15|0
1652192320000|2022-05-10 14:18:40|739.12|736.72|738.49|736.09|739.76|737.36|738.49|736.09|0
1652192330000|2022-05-10 14:18:50|738.18|735.78|737.86|735.46|738.7|736.3|737.86|735.46|0
1652192340000|2022-05-10 14:19:00|739.55|737.15|739.97|737.57|740.6|738.2|739.55|737.15|0
1652192350000|2022-05-10 14:19:10|739.76|737.36|741.98|739.58|742.72|740.32|739.76|737.36|0
1652192360000|2022-05-10 14:19:20|742.29|739.89|742.08|739.68|743.14|740.74|741.24|738.84|0
1652192370000|2022-05-10 14:19:30|740.81|738.41|741.87|739.47|742.61|740.21|740.81|738.41|0
1652192380000|2022-05-10 14:19:40|742.5|740.1|741.13|738.73|742.5|740.1|741.02|738.62|0
1652192390000|2022-05-10 14:19:50|741.02|738.62|740.39|737.99|741.02|738.62|739.66|737.26|0
1652192400000|2022-05-10 14:20:00|740.08|737.68|741.66|739.26|741.66|739.26|739.97|737.57|0
1652192410000|2022-05-10 14:20:10|740.71|738.31|739.76|737.36|740.71|738.31|739.12|736.72|0
1652192420000|2022-05-10 14:20:20|740.6|738.2|741.02|738.62|741.02|738.62|740.6|738.2|0
1652192430000|2022-05-10 14:20:30|742.5|740.1|742.5|740.1|742.5|740.1|741.66|739.26|0
1652192440000|2022-05-10 14:20:40|742.71|740.31|743.14|740.74|743.35|740.95|742.5|740.1|0
1652192450000|2022-05-10 14:20:50|742.08|739.68|738.49|736.09|742.71|740.31|738.49|736.09|0
1652192460000|2022-05-10 14:21:00|736.91|734.51|738.09|735.69|738.3|735.9|736.91|734.51|0
1652192470000|2022-05-10 14:21:10|737.45|735.05|736.3|733.9|737.45|735.05|735.77|733.37|0
1652192480000|2022-05-10 14:21:20|737.88|735.48|737.35|734.95|737.88|735.48|737.14|734.74|0
1652192490000|2022-05-10 14:21:30|737.77|735.37|739.37|736.97|739.37|736.97|737.77|735.37|0
1652192500000|2022-05-10 14:21:40|740.32|737.92|741.06|738.66|741.06|738.66|740.1|737.7|0
1652192510000|2022-05-10 14:21:50|740.1|737.7|740.32|737.92|740.95|738.55|740|737.6|0
1652192520000|2022-05-10 14:22:00|738.62|736.22|742.01|739.61|742.01|739.61|738.62|736.22|0
1652192530000|2022-05-10 14:22:10|742.44|740.04|742.86|740.46|743.08|740.68|741.8|739.4|0
1652192540000|2022-05-10 14:22:20|743.08|740.68|745.84|743.44|745.84|743.44|743.08|740.68|0
1652192550000|2022-05-10 14:22:30|744.56|742.16|743.93|741.53|744.56|742.16|743.5|741.1|0
1652192560000|2022-05-10 14:22:40|743.08|740.68|743.29|740.89|743.5|741.1|743.08|740.68|0
1652192570000|2022-05-10 14:22:50|742.86|740.46|744.89|742.49|744.89|742.49|742.86|740.46|0
1652192580000|2022-05-10 14:23:00|744.56|742.16|747.54|745.14|747.97|745.57|744.56|742.16|0
1652192590000|2022-05-10 14:23:10|747.12|744.72|746.69|744.29|747.54|745.14|746.69|744.29|0
1652192600000|2022-05-10 14:23:20|747.33|744.93|747.97|745.57|747.97|745.57|747.33|744.93|0
1652192610000|2022-05-10 14:23:30|747.76|745.36|746.9|744.5|747.76|745.36|746.9|744.5|0
1652192620000|2022-05-10 14:23:40|747.54|745.14|747.97|745.57|747.97|745.57|747.44|745.04|0
1652192630000|2022-05-10 14:23:50|748.18|745.78|747.44|745.04|748.18|745.78|747.33|744.93|0
1652192640000|2022-05-10 14:24:00|746.9|744.5|744.56|742.16|746.9|744.5|744.14|741.74|0
1652192650000|2022-05-10 14:24:10|745.52|743.12|747.12|744.72|747.12|744.72|745.41|743.01|0
1652192660000|2022-05-10 14:24:20|746.9|744.5|745.52|743.12|746.9|744.5|745.52|743.12|0
1652192670000|2022-05-10 14:24:30|744.56|742.16|744.46|742.06|744.56|742.16|744.35|741.95|0
1652192680000|2022-05-10 14:24:40|744.14|741.74|742.65|740.25|744.35|741.95|742.65|740.25|0
1652192690000|2022-05-10 14:24:50|743.71|741.31|743.93|741.53|743.93|741.53|743.5|741.1|0
1652192700000|2022-05-10 14:25:00|744.14|741.74|745.2|742.8|745.74|743.34|744.14|741.74|0
1652192710000|2022-05-10 14:25:10|745.31|742.91|745.41|743.01|745.84|743.44|745.31|742.91|0
1652192720000|2022-05-10 14:25:20|742.86|740.46|743.71|741.31|743.92|741.52|742.86|740.46|0
1652192730000|2022-05-10 14:25:30|744.14|741.74|744.04|741.64|744.14|741.74|743.71|741.31|0
1652192740000|2022-05-10 14:25:40|746.05|743.65|745.84|743.44|746.05|743.65|744.46|742.06|0
1652192750000|2022-05-10 14:25:50|745.2|742.8|745.2|742.8|745.31|742.91|745.2|742.8|0
1652192760000|2022-05-10 14:26:00|744.14|741.74|744.35|741.95|744.78|742.38|743.71|741.31|0
1652192770000|2022-05-10 14:26:10|743.92|741.52|743.71|741.31|743.92|741.52|742.65|740.25|0
1652192780000|2022-05-10 14:26:20|744.46|742.06|744.35|741.95|744.46|742.06|743.71|741.31|0
1652192790000|2022-05-10 14:26:30|743.07|740.67|743.92|741.52|744.25|741.85|743.07|740.67|0
1652192800000|2022-05-10 14:26:40|747.97|745.57|747.76|745.36|747.97|745.57|747.33|744.93|0
1652192810000|2022-05-10 14:26:50|746.9|744.5|746.9|744.5|746.9|744.5|746.9|744.5|0
1652192820000|2022-05-10 14:27:00|747.33|744.93|747.65|745.25|747.65|745.25|747.33|744.93|0
1652192830000|2022-05-10 14:27:10|748.18|745.78|748.72|746.32|749.25|746.85|748.18|745.78|0
1652192840000|2022-05-10 14:27:20|748.61|746.21|747.97|745.57|748.61|746.21|747.12|744.72|0
1652192850000|2022-05-10 14:27:30|748.82|746.42|750|747.6|750.1|747.7|748.61|746.21|0
1652192860000|2022-05-10 14:27:40|750.74|748.34|750.74|748.34|750.74|748.34|750.31|747.91|0
1652192870000|2022-05-10 14:27:50|750.95|748.55|751.17|748.77|751.17|748.77|750.1|747.7|0
1652192880000|2022-05-10 14:28:00|750.95|748.55|751.59|749.19|751.59|749.19|750.95|748.55|0
1652192890000|2022-05-10 14:28:10|752.88|750.48|751.81|749.41|752.88|750.48|751.81|749.41|0
1652192900000|2022-05-10 14:28:20|751.17|748.77|751.38|748.98|751.38|748.98|750.95|748.55|0
1652192910000|2022-05-10 14:28:30|750.74|748.34|752.45|750.05|752.45|750.05|750.74|748.34|0
1652192920000|2022-05-10 14:28:40|752.02|749.62|753.3|750.9|753.3|750.9|752.02|749.62|0
1652192930000|2022-05-10 14:28:50|752.66|750.26|753.09|750.69|753.09|750.69|752.56|750.16|0
1652192940000|2022-05-10 14:29:00|752.23|749.83|750.95|748.55|752.45|750.05|750.95|748.55|0
1652192950000|2022-05-10 14:29:10|750.31|747.91|750.1|747.7|750.53|748.13|750.1|747.7|0
1652192960000|2022-05-10 14:29:20|749.25|746.85|748.39|745.99|749.46|747.06|747.97|745.57|0
1652192970000|2022-05-10 14:29:30|747.65|745.25|748.82|746.42|748.82|746.42|747.54|745.14|0
1652192980000|2022-05-10 14:29:40|748.93|746.53|748.18|745.78|748.93|746.53|748.18|745.78|0
1652192990000|2022-05-10 14:29:50|748.39|745.99|748.18|745.78|749.25|746.85|748.18|745.78|0
1652193000000|2022-05-10 14:30:00|748.39|745.99|748.82|746.42|749.67|747.27|748.39|745.99|0
1652193010000|2022-05-10 14:30:10|749.25|746.85|747.87|745.47|749.25|746.85|747.87|745.47|0
1652193020000|2022-05-10 14:30:20|747.54|745.14|748.39|745.99|748.39|745.99|747.54|745.14|0
1652193030000|2022-05-10 14:30:30|749.14|746.74|749.67|747.27|750.1|747.7|749.14|746.74|0
1652193040000|2022-05-10 14:30:40|748.82|746.42|749.67|747.27|749.67|747.27|748.72|746.32|0
1652193050000|2022-05-10 14:30:50|749.36|746.96|748.82|746.42|749.36|746.96|748.5|746.1|0
1652193060000|2022-05-10 14:31:00|748.61|746.21|747.75|745.35|748.93|746.53|747.75|745.35|0
1652193070000|2022-05-10 14:31:10|748.93|746.53|750|747.6|750.74|748.34|748.93|746.53|0
1652193080000|2022-05-10 14:31:20|749.25|746.85|749.03|746.63|749.46|747.06|747.97|745.57|0
1652193090000|2022-05-10 14:31:30|749.36|746.96|748.61|746.21|749.67|747.27|748.39|745.99|0
1652193100000|2022-05-10 14:31:40|750.74|748.34|750.64|748.24|750.74|748.34|750.31|747.91|0
1652193110000|2022-05-10 14:31:50|750.74|748.34|748.82|746.42|750.74|748.34|748.82|746.42|0
1652193120000|2022-05-10 14:32:00|750.42|748.02|750.31|747.91|750.42|748.02|750|747.6|0
1652193130000|2022-05-10 14:32:10|751.17|748.77|751.17|748.77|751.49|749.09|751.17|748.77|0
1652193140000|2022-05-10 14:32:20|750.53|748.13|750.95|748.55|750.95|748.55|750.53|748.13|0
1652193150000|2022-05-10 14:32:30|751.38|748.98|749.46|747.06|751.38|748.98|749.46|747.06|0
1652193160000|2022-05-10 14:32:40|747.54|745.14|747.54|745.14|748.18|745.78|747.54|745.14|0
1652193170000|2022-05-10 14:32:50|747.86|745.46|747.54|745.14|747.97|745.57|747.54|745.14|0
1652193180000|2022-05-10 14:33:00|745.84|743.44|747.44|745.04|747.44|745.04|745.84|743.44|0
1652193190000|2022-05-10 14:33:10|748.61|746.21|750.31|747.91|750.53|748.13|748.08|745.68|0
1652193200000|2022-05-10 14:33:20|750|747.6|750.1|747.7|750.74|748.34|750|747.6|0
1652193210000|2022-05-10 14:33:30|750.74|748.34|751.38|748.98|751.38|748.98|750.74|748.34|0
1652193220000|2022-05-10 14:33:40|752.66|750.26|753.3|750.9|753.41|751.01|752.66|750.26|0
1652193230000|2022-05-10 14:33:50|752.45|750.05|755.01|752.61|755.01|752.61|752.45|750.05|0
1652193240000|2022-05-10 14:34:00|754.8|752.4|755.44|753.04|755.65|753.25|754.8|752.4|0
1652193250000|2022-05-10 14:34:10|755.87|753.47|754.58|752.18|755.87|753.47|754.58|752.18|0
1652193260000|2022-05-10 14:34:20|755.34|752.94|755.65|753.25|755.87|753.47|755.34|752.94|0
1652193270000|2022-05-10 14:34:30|755.44|753.04|753.94|751.54|755.44|753.04|753.94|751.54|0
1652193280000|2022-05-10 14:34:40|754.16|751.76|753.94|751.54|754.16|751.76|753.3|750.9|0
1652193290000|2022-05-10 14:34:50|753.73|751.33|753.51|751.11|753.73|751.33|753.51|751.11|0
1652193300000|2022-05-10 14:35:00|752.23|749.83|752.87|750.47|752.87|750.47|752.23|749.83|0
1652193310000|2022-05-10 14:35:10|753.51|751.11|754.16|751.76|754.16|751.76|753.51|751.11|0
1652193320000|2022-05-10 14:35:20|754.37|751.97|753.73|751.33|754.37|751.97|753.51|751.11|0
1652193330000|2022-05-10 14:35:30|754.16|751.76|753.73|751.33|754.16|751.76|753.73|751.33|0
1652193340000|2022-05-10 14:35:40|753.51|751.11|754.58|752.18|754.91|752.51|753.51|751.11|0
1652193350000|2022-05-10 14:35:50|754.8|752.4|755.22|752.82|755.44|753.04|754.8|752.4|0
1652193360000|2022-05-10 14:36:00|755.44|753.04|754.37|751.97|755.44|753.04|754.37|751.97|0
1652193370000|2022-05-10 14:36:10|753.51|751.11|754.58|752.18|754.91|752.51|753.51|751.11|0
1652193380000|2022-05-10 14:36:20|754.8|752.4|753.51|751.11|754.8|752.4|753.51|751.11|0
1652193390000|2022-05-10 14:36:30|754.58|752.18|755.22|752.82|755.22|752.82|754.58|752.18|0
1652193400000|2022-05-10 14:36:40|755.65|753.25|755.65|753.25|756.08|753.68|755.65|753.25|0
1652193410000|2022-05-10 14:36:50|756.29|753.89|756.29|753.89|756.51|754.11|756.19|753.79|0
1652193420000|2022-05-10 14:37:00|756.08|753.68|755.12|752.72|756.08|753.68|755.12|752.72|0
1652193430000|2022-05-10 14:37:10|754.8|752.4|755.65|753.25|755.65|753.25|754.8|752.4|0
1652193440000|2022-05-10 14:37:20|756.72|754.32|756.94|754.54|757.15|754.75|756.72|754.32|0
1652193450000|2022-05-10 14:37:30|756.51|754.11|755.44|753.04|756.51|754.11|755.01|752.61|0
1652193460000|2022-05-10 14:37:40|756.51|754.11|757.36|754.96|757.36|754.96|756.51|754.11|0
1652193470000|2022-05-10 14:37:50|758.44|756.04|759.29|756.89|759.29|756.89|758.01|755.61|0
1652193480000|2022-05-10 14:38:00|758.65|756.25|758.44|756.04|759.29|756.89|758.44|756.04|0
1652193490000|2022-05-10 14:38:10|759.08|756.68|760.58|758.18|760.58|758.18|759.08|756.68|0
1652193500000|2022-05-10 14:38:20|761.01|758.61|759.94|757.54|761.01|758.61|759.94|757.54|0
1652193510000|2022-05-10 14:38:30|760.58|758.18|760.36|757.96|760.79|758.39|760.36|757.96|0
1652193520000|2022-05-10 14:38:40|760.58|758.18|761.01|758.61|761.01|758.61|760.58|758.18|0
1652193530000|2022-05-10 14:38:50|761.22|758.82|761.65|759.25|761.87|759.47|761.22|758.82|0
1652193540000|2022-05-10 14:39:00|761.01|758.61|761.87|759.47|762.19|759.79|761.01|758.61|0
1652193550000|2022-05-10 14:39:10|762.08|759.68|761.65|759.25|762.3|759.9|761.65|759.25|0
1652193560000|2022-05-10 14:39:20|760.58|758.18|760.79|758.39|760.79|758.39|760.26|757.86|0
1652193570000|2022-05-10 14:39:30|761.98|759.58|762.08|759.68|762.08|759.68|761.87|759.47|0
1652193590000|2022-05-10 14:39:50|761.65|759.25|762.51|760.11|762.51|760.11|761.65|759.25|0
1652193600000|2022-05-10 14:40:00|761.87|759.47|763.15|760.75|763.15|760.75|761.87|759.47|0
1652193610000|2022-05-10 14:40:10|762.94|760.54|762.08|759.68|762.94|760.54|761.87|759.47|0
1652193620000|2022-05-10 14:40:20|762.73|760.33|762.94|760.54|762.94|760.54|762.51|760.11|0
1652193630000|2022-05-10 14:40:30|763.15|760.75|762.94|760.54|763.15|760.75|762.51|760.11|0
1652193640000|2022-05-10 14:40:40|763.15|760.75|763.37|760.97|763.8|761.4|763.15|760.75|0
1652193650000|2022-05-10 14:40:50|763.58|761.18|765.3|762.9|765.3|762.9|763.58|761.18|0
1652193660000|2022-05-10 14:41:00|766.38|763.98|766.16|763.76|766.38|763.98|766.16|763.76|0
1652193670000|2022-05-10 14:41:10|766.59|764.19|767.67|765.27|767.67|765.27|766.59|764.19|0
1652193680000|2022-05-10 14:41:20|767.24|764.84|767.89|765.49|768.1|765.7|767.24|764.84|0
1652193690000|2022-05-10 14:41:30|769.61|767.21|769.61|767.21|769.61|767.21|769.61|767.21|0
1652193700000|2022-05-10 14:41:40|769.18|766.78|767.89|765.49|769.18|766.78|767.78|765.38|0
1652193710000|2022-05-10 14:41:50|768.1|765.7|767.89|765.49|768.53|766.13|767.89|765.49|0
1652193720000|2022-05-10 14:42:00|767.46|765.06|765.54|763.14|768.53|766.13|765.54|763.14|0
1652193730000|2022-05-10 14:42:10|766.68|764.28|767.11|764.71|767.76|765.36|766.68|764.28|0
1652193740000|2022-05-10 14:42:20|766.89|764.49|767.97|765.57|768.19|765.79|766.89|764.49|0
1652193750000|2022-05-10 14:42:30|767.54|765.14|768.41|766.01|768.41|766.01|767.54|765.14|0
1652193760000|2022-05-10 14:42:40|767.76|765.36|767.97|765.57|767.97|765.57|767.33|764.93|0
1652193770000|2022-05-10 14:42:50|769.21|766.81|769.33|766.93|769.65|767.25|769|766.6|0
1652193780000|2022-05-10 14:43:00|768.78|766.38|768.14|765.74|768.78|766.38|768.14|765.74|0
1652193790000|2022-05-10 14:43:10|768.35|765.95|769.21|766.81|769.21|766.81|768.35|765.95|0
1652193800000|2022-05-10 14:43:20|769.11|766.71|769.33|766.93|769.33|766.93|768.78|766.38|0
1652193810000|2022-05-10 14:43:30|769.21|766.81|767.71|765.31|769.43|767.03|767.71|765.31|0
1652193820000|2022-05-10 14:43:40|768.57|766.17|767.92|765.52|768.57|766.17|767.92|765.52|0
1652193830000|2022-05-10 14:43:50|767.6|765.2|764.48|762.08|767.6|765.2|764.48|762.08|0
1652193840000|2022-05-10 14:44:00|765.34|762.94|765.12|762.72|765.55|763.15|765.12|762.72|0
1652193850000|2022-05-10 14:44:10|763.73|761.33|763.19|760.79|764.26|761.86|763.19|760.79|0
1652193860000|2022-05-10 14:44:20|763.62|761.22|764.91|762.51|764.91|762.51|763.62|761.22|0
1652193870000|2022-05-10 14:44:30|765.77|763.37|766.2|763.8|766.41|764.01|765.77|763.37|0
1652193880000|2022-05-10 14:44:40|765.55|763.15|764.26|761.86|765.55|763.15|763.4|761|0
1652193890000|2022-05-10 14:44:50|764.48|762.08|763.19|760.79|764.48|762.08|763.19|760.79|0
1652193900000|2022-05-10 14:45:00|763.62|761.22|764.26|761.86|764.26|761.86|762.97|760.57|0
1652193910000|2022-05-10 14:45:10|765.12|762.72|765.23|762.83|765.23|762.83|763.62|761.22|0
1652193920000|2022-05-10 14:45:20|765.45|763.05|766.73|764.33|766.73|764.33|765.45|763.05|0
1652193930000|2022-05-10 14:45:30|766.31|763.91|768.24|765.84|768.88|766.48|766.31|763.91|0
1652193940000|2022-05-10 14:45:40|769.09|766.69|768.78|766.38|769.52|767.12|768.78|766.38|0
1652193950000|2022-05-10 14:45:50|768.66|766.26|767.81|765.41|768.66|766.26|767.81|765.41|0
1652193960000|2022-05-10 14:46:00|767.49|765.09|768.35|765.95|768.35|765.95|767.38|764.98|0
1652193970000|2022-05-10 14:46:10|768.66|766.26|769.64|767.24|769.64|767.24|768.66|766.26|0
1652193980000|2022-05-10 14:46:20|769.74|767.34|770.81|768.41|771.03|768.63|769.74|767.34|0
1652193990000|2022-05-10 14:46:30|771.67|769.27|771.67|769.27|771.67|769.27|771.03|768.63|0
1652194000000|2022-05-10 14:46:40|771.89|769.49|772.96|770.56|772.96|770.56|771.89|769.49|0
1652194010000|2022-05-10 14:46:50|772.32|769.92|772.1|769.7|772.75|770.35|772.1|769.7|0
1652194020000|2022-05-10 14:47:00|771.89|769.49|770.71|768.31|771.89|769.49|770.71|768.31|0
1652194030000|2022-05-10 14:47:10|771.46|769.06|772.96|770.56|772.96|770.56|771.46|769.06|0
1652194040000|2022-05-10 14:47:20|773.82|771.42|773.82|771.42|773.82|771.42|773.39|770.99|0
1652194050000|2022-05-10 14:47:30|773.39|770.99|774.04|771.64|774.04|771.64|773.18|770.78|0
1652194060000|2022-05-10 14:47:40|773.82|771.42|774.25|771.85|774.68|772.28|773.82|771.42|0
1652194070000|2022-05-10 14:47:50|774.68|772.28|775.55|773.15|775.98|773.58|774.68|772.28|0
1652194080000|2022-05-10 14:48:00|775.11|772.71|774.47|772.07|775.11|772.71|774.47|772.07|0
1652194090000|2022-05-10 14:48:10|774.04|771.64|775.76|773.36|775.76|773.36|774.04|771.64|0
1652194100000|2022-05-10 14:48:20|775.55|773.15|776.19|773.79|776.19|773.79|775.33|772.93|0
1652194110000|2022-05-10 14:48:30|775.76|773.36|776.19|773.79|776.19|773.79|775.76|773.36|0
1652194120000|2022-05-10 14:48:40|776.62|774.22|777.92|775.52|777.92|775.52|776.62|774.22|0
1652194130000|2022-05-10 14:48:50|778.13|775.73|779.43|777.03|780.29|777.89|778.13|775.73|0
1652194140000|2022-05-10 14:49:00|779.64|777.24|778.99|776.59|779.86|777.46|778.99|776.59|0
1652194150000|2022-05-10 14:49:10|779.64|777.24|779.21|776.81|780.29|777.89|779.21|776.81|0
1652194160000|2022-05-10 14:49:20|778.13|775.73|778.13|775.73|778.78|776.38|777.48|775.08|0
1652194170000|2022-05-10 14:49:30|778.56|776.16|777.7|775.3|778.56|776.16|777.48|775.08|0
1652194180000|2022-05-10 14:49:40|778.35|775.95|777.05|774.65|778.78|776.38|777.05|774.65|0
1652194190000|2022-05-10 14:49:50|778.67|776.27|777.48|775.08|778.67|776.27|777.48|775.08|0
1652194200000|2022-05-10 14:50:00|778.99|776.59|779.86|777.46|779.86|777.46|778.56|776.16|0
1652194210000|2022-05-10 14:50:10|781.37|778.97|781.27|778.87|781.37|778.97|781.15|778.75|0
1652194220000|2022-05-10 14:50:20|781.05|778.65|782.23|779.83|782.23|779.83|781.05|778.65|0
1652194230000|2022-05-10 14:50:30|782.67|780.27|782.88|780.48|783.1|780.7|782.67|780.27|0
1652194240000|2022-05-10 14:50:40|784.61|782.21|784.72|782.32|784.72|782.32|784.18|781.78|0
1652194250000|2022-05-10 14:50:50|784.61|782.21|784.18|781.78|784.83|782.43|784.18|781.78|0
1652194260000|2022-05-10 14:51:00|782.67|780.27|782.02|779.62|782.78|780.38|782.02|779.62|0
1652194270000|2022-05-10 14:51:10|781.37|778.97|781.37|778.97|781.37|778.97|780.72|778.32|0
1652194280000|2022-05-10 14:51:20|778.78|776.38|779.64|777.24|780.29|777.89|778.78|776.38|0
1652194290000|2022-05-10 14:51:30|778.99|776.59|778.56|776.16|779.64|777.24|778.56|776.16|0
1652194300000|2022-05-10 14:51:40|778.99|776.59|779.64|777.24|779.64|777.24|777.7|775.3|0
1652194310000|2022-05-10 14:51:50|778.13|775.73|776.62|774.22|778.13|775.73|776.62|774.22|0
1652194320000|2022-05-10 14:52:00|776.84|774.44|776.84|774.44|777.05|774.65|776.62|774.22|0
1652194330000|2022-05-10 14:52:10|777.48|775.08|776.19|773.79|777.48|775.08|776.19|773.79|0
1652194340000|2022-05-10 14:52:20|775.54|773.14|776.41|774.01|776.62|774.22|775.54|773.14|0
1652194350000|2022-05-10 14:52:30|777.48|775.08|778.67|776.27|778.67|776.27|777.48|775.08|0
1652194360000|2022-05-10 14:52:40|778.78|776.38|778.56|776.16|778.78|776.38|777.92|775.52|0
1652194370000|2022-05-10 14:52:50|778.99|776.59|778.35|775.95|778.99|776.59|778.35|775.95|0
1652194380000|2022-05-10 14:53:00|778.99|776.59|780.07|777.67|780.07|777.67|778.99|776.59|0
1652194390000|2022-05-10 14:53:10|779.97|777.57|780.07|777.67|780.07|777.67|779.64|777.24|0
1652194400000|2022-05-10 14:53:20|778.56|776.16|779.43|777.03|779.43|777.03|778.13|775.73|0
1652194410000|2022-05-10 14:53:30|779.21|776.81|777.05|774.65|779.21|776.81|776.84|774.44|0
1652194420000|2022-05-10 14:53:40|776.84|774.44|776.19|773.79|777.05|774.65|776.19|773.79|0
1652194430000|2022-05-10 14:53:50|776.62|774.22|776.84|774.44|776.84|774.44|776.62|774.22|0
1652194440000|2022-05-10 14:54:00|776.41|774.01|774.68|772.28|776.41|774.01|774.68|772.28|0
1652194450000|2022-05-10 14:54:10|773.39|770.99|772.53|770.13|773.39|770.99|772.53|770.13|0
1652194460000|2022-05-10 14:54:20|772.32|769.92|773.18|770.78|773.18|770.78|772.32|769.92|0
1652194470000|2022-05-10 14:54:30|772.1|769.7|771.03|768.63|772.1|769.7|771.03|768.63|0
1652194480000|2022-05-10 14:54:40|771.24|768.84|772.75|770.35|772.75|770.35|771.03|768.63|0
1652194490000|2022-05-10 14:54:50|772.96|770.56|772.53|770.13|772.96|770.56|772.53|770.13|0
1652194500000|2022-05-10 14:55:00|773.39|770.99|774.68|772.28|774.68|772.28|773.39|770.99|0
1652194510000|2022-05-10 14:55:10|774.47|772.07|775.33|772.93|775.33|772.93|774.25|771.85|0
1652194520000|2022-05-10 14:55:20|776.84|774.44|777.05|774.65|777.05|774.65|776.84|774.44|0
1652194530000|2022-05-10 14:55:30|778.35|775.95|777.48|775.08|778.35|775.95|777.05|774.65|0
1652194540000|2022-05-10 14:55:40|777.27|774.87|777.05|774.65|777.27|774.87|777.05|774.65|0
1652194550000|2022-05-10 14:55:50|777.7|775.3|776.41|774.01|777.7|775.3|776.41|774.01|0
1652194560000|2022-05-10 14:56:00|777.27|774.87|776.84|774.44|777.27|774.87|776.19|773.79|0
1652194570000|2022-05-10 14:56:10|777.05|774.65|775.11|772.71|777.05|774.65|773.61|771.21|0
1652194580000|2022-05-10 14:56:20|775.97|773.57|776.84|774.44|777.05|774.65|775.97|773.57|0
1652194590000|2022-05-10 14:56:30|777.48|775.08|775.54|773.14|777.48|775.08|775.54|773.14|0
1652194600000|2022-05-10 14:56:40|776.62|774.22|775.33|772.93|776.62|774.22|774.9|772.5|0
1652194610000|2022-05-10 14:56:50|774.47|772.07|775.33|772.93|775.76|773.36|774.47|772.07|0
1652194620000|2022-05-10 14:57:00|774.68|772.28|775.33|772.93|775.66|773.26|774.68|772.28|0
1652194630000|2022-05-10 14:57:10|775.76|773.36|776.84|774.44|776.84|774.44|775.76|773.36|0
1652194640000|2022-05-10 14:57:20|777.05|774.65|776.84|774.44|777.38|774.98|776.84|774.44|0
1652194650000|2022-05-10 14:57:30|776.19|773.79|777.91|775.51|777.91|775.51|776.19|773.79|0
1652194660000|2022-05-10 14:57:40|777.48|775.08|776.19|773.79|777.48|775.08|776.19|773.79|0
1652194670000|2022-05-10 14:57:50|775.33|772.93|775.33|772.93|775.54|773.14|775.33|772.93|0
1652194680000|2022-05-10 14:58:00|774.04|771.64|774.58|772.18|774.58|772.18|774.04|771.64|0
1652194690000|2022-05-10 14:58:10|774.25|771.85|773.82|771.42|774.47|772.07|773.61|771.21|0
1652194700000|2022-05-10 14:58:20|774.25|771.85|774.68|772.28|774.68|772.28|774.25|771.85|0
1652194710000|2022-05-10 14:58:30|775.54|773.14|773.61|771.21|775.54|773.14|773.39|770.99|0
1652194720000|2022-05-10 14:58:40|773.5|771.1|773.61|771.21|773.61|771.21|773.17|770.77|0
1652194730000|2022-05-10 14:58:50|773.39|770.99|773.61|771.21|774.04|771.64|773.39|770.99|0
1652194740000|2022-05-10 14:59:00|773.17|770.77|774.68|772.28|775.33|772.93|773.17|770.77|0
1652194750000|2022-05-10 14:59:10|775.54|773.14|776.62|774.22|776.84|774.44|775.33|772.93|0
1652194760000|2022-05-10 14:59:20|777.05|774.65|779.21|776.81|779.64|777.24|777.05|774.65|0
1652194770000|2022-05-10 14:59:30|780.29|777.89|780.07|777.67|780.29|777.89|780.07|777.67|0
1652194780000|2022-05-10 14:59:40|779.54|777.14|778.35|775.95|779.54|777.14|778.35|775.95|0
1652194790000|2022-05-10 14:59:50|778.56|776.16|779.42|777.02|779.42|777.02|778.56|776.16|0
1652194800000|2022-05-10 15:00:00|780.72|778.32|779.86|777.46|780.72|778.32|778.78|776.38|0
1652194810000|2022-05-10 15:00:10|778.78|776.38|780.72|778.32|780.72|778.32|778.56|776.16|0
1652194820000|2022-05-10 15:00:20|780.07|777.67|778.13|775.73|780.07|777.67|778.13|775.73|0
1652194830000|2022-05-10 15:00:30|777.91|775.51|779.64|777.24|779.64|777.24|777.91|775.51|0
1652194840000|2022-05-10 15:00:40|779.86|777.46|780.5|778.1|780.5|778.1|779.42|777.02|0
1652194850000|2022-05-10 15:00:50|780.29|777.89|782.23|779.83|782.23|779.83|780.07|777.67|0
1652194860000|2022-05-10 15:01:00|781.37|778.97|779.97|777.57|781.37|778.97|779.97|777.57|0
1652194870000|2022-05-10 15:01:10|780.72|778.32|779.64|777.24|780.72|778.32|779.64|777.24|0
1652194880000|2022-05-10 15:01:20|779.21|776.81|780.5|778.1|780.5|778.1|779.21|776.81|0
1652194890000|2022-05-10 15:01:30|779.21|776.81|778.34|775.94|779.21|776.81|777.27|774.87|0
1652194900000|2022-05-10 15:01:40|778.13|775.73|778.13|775.73|778.13|775.73|777.48|775.08|0
1652194910000|2022-05-10 15:01:50|778.78|776.38|778.99|776.59|778.99|776.59|778.46|776.06|0
1652194920000|2022-05-10 15:02:00|778.56|776.16|778.99|776.59|778.99|776.59|777.27|774.87|0
1652194930000|2022-05-10 15:02:10|778.56|776.16|778.99|776.59|778.99|776.59|778.13|775.73|0
1652194940000|2022-05-10 15:02:20|778.56|776.16|774.58|772.18|778.56|776.16|772.31|769.91|0
1652194950000|2022-05-10 15:02:30|775.11|772.71|776.62|774.22|776.62|774.22|774.9|772.5|0
1652194960000|2022-05-10 15:02:40|776.52|774.12|776.73|774.33|776.84|774.44|776.52|774.12|0
1652194970000|2022-05-10 15:02:50|776.62|774.22|778.13|775.73|778.13|775.73|775.97|773.57|0
1652194980000|2022-05-10 15:03:00|778.24|775.84|778.34|775.94|778.34|775.94|777.91|775.51|0
1652194990000|2022-05-10 15:03:10|778.56|776.16|777.91|775.51|778.78|776.38|777.7|775.3|0
1652195000000|2022-05-10 15:03:20|778.56|776.16|781.15|778.75|781.15|778.75|778.56|776.16|0
1652195010000|2022-05-10 15:03:30|780.93|778.53|781.58|779.18|781.58|779.18|780.93|778.53|0
1652195020000|2022-05-10 15:03:40|781.8|779.4|784.39|781.99|784.39|781.99|781.8|779.4|0
1652195030000|2022-05-10 15:03:50|783.74|781.34|785.69|783.29|785.69|783.29|783.74|781.34|0
1652195040000|2022-05-10 15:04:00|785.91|783.51|787.42|785.02|787.64|785.24|785.91|783.51|0
1652195050000|2022-05-10 15:04:10|787.54|785.14|785.48|783.08|787.54|785.14|785.48|783.08|0
1652195060000|2022-05-10 15:04:20|786.13|783.73|787.42|785.02|787.42|785.02|786.13|783.73|0
1652195070000|2022-05-10 15:04:30|786.56|784.16|788.07|785.67|788.07|785.67|786.56|784.16|0
1652195080000|2022-05-10 15:04:40|787.64|785.24|788.51|786.11|788.51|786.11|786.99|784.59|0
1652195090000|2022-05-10 15:04:50|788.07|785.67|785.26|782.86|788.07|785.67|785.26|782.86|0
1652195100000|2022-05-10 15:05:00|784.83|782.43|786.77|784.37|786.77|784.37|784.83|782.43|0
1652195110000|2022-05-10 15:05:10|787.21|784.81|787.54|785.14|787.54|785.14|787.21|784.81|0
1652195120000|2022-05-10 15:05:20|786.99|784.59|788.07|785.67|788.07|785.67|786.99|784.59|0
1652195130000|2022-05-10 15:05:30|788.51|786.11|788.94|786.54|788.94|786.54|787.64|785.24|0
1652195140000|2022-05-10 15:05:40|790.24|787.84|791.11|788.71|791.11|788.71|790.24|787.84|0
1652195150000|2022-05-10 15:05:50|791.55|789.15|791.55|789.15|791.55|789.15|791.33|788.93|0
1652195160000|2022-05-10 15:06:00|791.44|789.04|793.07|790.67|793.07|790.67|791.44|789.04|0
1652195170000|2022-05-10 15:06:10|793.61|791.21|793.28|790.88|793.61|791.21|793.28|790.88|0
1652195180000|2022-05-10 15:06:20|793.07|790.67|791.55|789.15|793.28|790.88|791.55|789.15|0
1652195190000|2022-05-10 15:06:30|791.66|789.26|790.46|788.06|791.66|789.26|789.59|787.19|0
1652195200000|2022-05-10 15:06:40|790.68|788.28|789.71|787.31|790.68|788.28|789.05|786.65|0
1652195210000|2022-05-10 15:06:50|789.38|786.98|791.76|789.36|791.76|789.36|789.38|786.98|0
1652195220000|2022-05-10 15:07:00|791.33|788.93|790.68|788.28|791.33|788.93|790.68|788.28|0
1652195230000|2022-05-10 15:07:10|790.89|788.49|790.46|788.06|791.11|788.71|790.46|788.06|0
1652195240000|2022-05-10 15:07:20|790.03|787.63|791.55|789.15|791.55|789.15|789.81|787.41|0
1652195250000|2022-05-10 15:07:30|791.33|788.93|789.79|787.39|791.33|788.93|789.79|787.39|0
1652195260000|2022-05-10 15:07:40|790.77|788.37|791.64|789.24|791.64|789.24|790.77|788.37|0
1652195270000|2022-05-10 15:07:50|791.42|789.02|792.29|789.89|792.51|790.11|791.42|789.02|0
1652195280000|2022-05-10 15:08:00|791.2|788.8|792.31|789.91|792.51|790.11|791.2|788.8|0
1652195290000|2022-05-10 15:08:10|792.74|790.34|794.28|791.88|794.28|791.88|792.74|790.34|0
1652195300000|2022-05-10 15:08:20|795.07|792.67|795.29|792.89|795.5|793.1|795.07|792.67|0
1652195310000|2022-05-10 15:08:30|795.62|793.22|796.15|793.75|796.15|793.75|795.29|792.89|0
1652195320000|2022-05-10 15:08:40|793.83|791.43|793.39|790.99|794.04|791.64|793.39|790.99|0
1652195330000|2022-05-10 15:08:50|793.61|791.21|795.14|792.74|795.14|792.74|793.61|791.21|0
1652195340000|2022-05-10 15:09:00|795.58|793.18|796.66|794.26|796.66|794.26|794.93|792.53|0
1652195350000|2022-05-10 15:09:10|795.79|793.39|796.44|794.04|796.44|794.04|794.39|791.99|0
1652195360000|2022-05-10 15:09:20|795.79|793.39|794.71|792.31|796.01|793.61|794.71|792.31|0
1652195370000|2022-05-10 15:09:30|795.58|793.18|795.79|793.39|795.79|793.39|795.04|792.64|0
1652195380000|2022-05-10 15:09:40|796.66|794.26|797.09|794.69|797.09|794.69|796.23|793.83|0
1652195390000|2022-05-10 15:09:50|797.21|794.81|797.86|795.46|797.96|795.56|797.21|794.81|0
1652195400000|2022-05-10 15:10:00|797.31|794.91|797.09|794.69|798.18|795.78|796.66|794.26|0
1652195410000|2022-05-10 15:10:10|798.07|795.67|799.26|796.86|799.26|796.86|798.07|795.67|0
1652195420000|2022-05-10 15:10:20|799.7|797.3|800.13|797.73|800.13|797.73|799.7|797.3|0
1652195430000|2022-05-10 15:10:30|799.7|797.3|799.26|796.86|799.7|797.3|799.05|796.65|0
1652195440000|2022-05-10 15:10:40|799.16|796.76|799.91|797.51|799.91|797.51|799.16|796.76|0
1652195450000|2022-05-10 15:10:50|800.35|797.95|794.93|792.53|800.35|797.95|794.93|792.53|0
1652195460000|2022-05-10 15:11:00|795.79|793.39|793.19|790.79|795.79|793.39|793.19|790.79|0
1652195470000|2022-05-10 15:11:10|792.33|789.93|794.06|791.66|794.06|791.66|792.33|789.93|0
1652195480000|2022-05-10 15:11:20|793.19|790.79|793.41|791.01|793.74|791.34|793.19|790.79|0
1652195490000|2022-05-10 15:11:30|794.28|791.88|794.71|792.31|794.93|792.53|794.28|791.88|0
1652195500000|2022-05-10 15:11:40|796.44|794.04|795.58|793.18|796.44|794.04|795.58|793.18|0
1652195510000|2022-05-10 15:11:50|795.79|793.39|795.14|792.74|795.79|793.39|794.93|792.53|0
1652195520000|2022-05-10 15:12:00|794.28|791.88|794.49|792.09|794.93|792.53|794.28|791.88|0
1652195530000|2022-05-10 15:12:10|793.84|791.44|793.84|791.44|794.93|792.53|793.84|791.44|0
1652195540000|2022-05-10 15:12:20|795.14|792.74|795.36|792.96|795.79|793.39|794.82|792.42|0
1652195550000|2022-05-10 15:12:30|795.69|793.29|794.71|792.31|795.69|793.29|794.06|791.66|0
1652195560000|2022-05-10 15:12:40|795.14|792.74|792.76|790.36|795.14|792.74|792.33|789.93|0
1652195570000|2022-05-10 15:12:50|793.63|791.23|793.41|791.01|793.63|791.23|793.41|791.01|0
1652195580000|2022-05-10 15:13:00|793.63|791.23|794.17|791.77|794.49|792.09|793.63|791.23|0
1652195590000|2022-05-10 15:13:10|794.28|791.88|795.14|792.74|795.14|792.74|794.28|791.88|0
1652195600000|2022-05-10 15:13:20|794.49|792.09|796.23|793.83|796.23|793.83|794.49|792.09|0
1652195610000|2022-05-10 15:13:30|795.47|793.07|796.01|793.61|796.23|793.83|795.47|793.07|0
1652195620000|2022-05-10 15:13:40|796.23|793.83|794.49|792.09|796.56|794.16|794.49|792.09|0
1652195630000|2022-05-10 15:13:50|795.36|792.96|795.36|792.96|796.23|793.83|795.36|792.96|0
1652195640000|2022-05-10 15:14:00|797.09|794.69|797.53|795.13|798.18|795.78|796.23|793.83|0
1652195650000|2022-05-10 15:14:10|797.96|795.56|798.61|796.21|798.61|796.21|797.74|795.34|0
1652195660000|2022-05-10 15:14:20|798.39|795.99|798.39|795.99|798.83|796.43|797.31|794.91|0
1652195670000|2022-05-10 15:14:30|799.04|796.64|799.91|797.51|800.13|797.73|799.04|796.64|0
1652195680000|2022-05-10 15:14:40|800.46|798.06|800.56|798.16|800.78|798.38|800.46|798.06|0
1652195690000|2022-05-10 15:14:50|801|798.6|802.3|799.9|802.3|799.9|801|798.6|0
1652195700000|2022-05-10 15:15:00|803.17|800.77|802.08|799.68|803.17|800.77|802.08|799.68|0
1652195710000|2022-05-10 15:15:10|802.85|800.45|804.48|802.08|804.48|802.08|802.85|800.45|0
1652195720000|2022-05-10 15:15:20|803.82|801.42|802.3|799.9|803.82|801.42|802.3|799.9|0
1652195730000|2022-05-10 15:15:30|801.87|799.47|804.04|801.64|804.04|801.64|801.87|799.47|0
1652195740000|2022-05-10 15:15:40|803.61|801.21|804.91|802.51|804.91|802.51|803.61|801.21|0
1652195750000|2022-05-10 15:15:50|804.69|802.29|802.74|800.34|805.35|802.95|802.74|800.34|0
1652195760000|2022-05-10 15:16:00|804.04|801.64|801.65|799.25|804.04|801.64|801.65|799.25|0
1652195770000|2022-05-10 15:16:10|801.43|799.03|799.59|797.19|801.43|799.03|799.59|797.19|0
1652195780000|2022-05-10 15:16:20|800.03|797.63|803.5|801.1|803.5|801.1|800.03|797.63|0
1652195790000|2022-05-10 15:16:30|803.17|800.77|800.68|798.28|803.17|800.77|800.68|798.28|0
1652195800000|2022-05-10 15:16:40|800.56|798.16|799.91|797.51|801.22|798.82|799.91|797.51|0
1652195810000|2022-05-10 15:16:50|800.13|797.73|797.74|795.34|800.13|797.73|797.74|795.34|0
1652195820000|2022-05-10 15:17:00|795.79|793.39|796.12|793.72|796.22|793.82|795.79|793.39|0
1652195830000|2022-05-10 15:17:10|796.01|793.61|795.79|793.39|796.01|793.61|795.36|792.96|0
1652195840000|2022-05-10 15:17:20|796.01|793.61|795.79|793.39|796.77|794.37|795.69|793.29|0
1652195850000|2022-05-10 15:17:30|795.9|793.5|796.88|794.48|796.88|794.48|795.9|793.5|0
1652195860000|2022-05-10 15:17:40|798.18|795.78|797.53|795.13|798.18|795.78|796.88|794.48|0
1652195870000|2022-05-10 15:17:50|797.74|795.34|797.74|795.34|797.74|795.34|797.31|794.91|0
1652195880000|2022-05-10 15:18:00|797.96|795.56|794.6|792.2|797.96|795.56|794.6|792.2|0
1652195890000|2022-05-10 15:18:10|795.14|792.74|794.71|792.31|795.14|792.74|794.71|792.31|0
1652195900000|2022-05-10 15:18:20|794.92|792.52|795.36|792.96|795.57|793.17|794.71|792.31|0
1652195910000|2022-05-10 15:18:30|795.57|793.17|795.14|792.74|795.57|793.17|795.14|792.74|0
1652195920000|2022-05-10 15:18:40|794.92|792.52|794.6|792.2|795.36|792.96|794.6|792.2|0
1652195930000|2022-05-10 15:18:50|793.41|791.01|792.76|790.36|793.41|791.01|792.76|790.36|0
1652195940000|2022-05-10 15:19:00|792.33|789.93|793.19|790.79|793.19|790.79|791.9|789.5|0
1652195950000|2022-05-10 15:19:10|793.41|791.01|792.76|790.36|793.41|791.01|792.44|790.04|0
1652195960000|2022-05-10 15:19:20|792.11|789.71|792.76|790.36|792.76|790.36|792.11|789.71|0
1652195970000|2022-05-10 15:19:30|792.11|789.71|790.38|787.98|792.11|789.71|790.38|787.98|0
1652195980000|2022-05-10 15:19:40|790.81|788.41|789.09|786.69|790.81|788.41|788.12|785.72|0
1652195990000|2022-05-10 15:19:50|789.3|786.9|788.22|785.82|789.3|786.9|788.22|785.82|0
1652196000000|2022-05-10 15:20:00|788.01|785.61|788.44|786.04|788.44|786.04|788.01|785.61|0
1652196010000|2022-05-10 15:20:10|788.22|785.82|788.44|786.04|788.44|786.04|788.01|785.61|0
1652196020000|2022-05-10 15:20:20|791.46|789.06|791.46|789.06|791.46|789.06|791.46|789.06|0
1652196030000|2022-05-10 15:20:30|790.38|787.98|790.81|788.41|791.25|788.85|790.38|787.98|0
1652196040000|2022-05-10 15:20:40|790.6|788.2|789.95|787.55|790.81|788.41|789.95|787.55|0
1652196050000|2022-05-10 15:20:50|790.17|787.77|789.3|786.9|790.17|787.77|789.3|786.9|0
1652196060000|2022-05-10 15:21:00|788.87|786.47|790.06|787.66|790.17|787.77|788.87|786.47|0
1652196070000|2022-05-10 15:21:10|790.6|788.2|792.54|790.14|792.54|790.14|790.6|788.2|0
1652196080000|2022-05-10 15:21:20|792.33|789.93|792.33|789.93|792.54|790.14|791.68|789.28|0
1652196090000|2022-05-10 15:21:30|791.89|789.49|793.09|790.69|793.09|790.69|791.89|789.49|0
1652196100000|2022-05-10 15:21:40|791.14|788.74|793.19|790.79|793.19|790.79|791.14|788.74|0
1652196110000|2022-05-10 15:21:50|793.09|790.69|792.76|790.36|793.09|790.69|792.33|789.93|0
1652196120000|2022-05-10 15:22:00|793.19|790.79|792.98|790.58|793.19|790.79|792.76|790.36|0
1652196130000|2022-05-10 15:22:10|792.33|789.93|792.76|790.36|792.76|790.36|792.33|789.93|0
1652196140000|2022-05-10 15:22:20|793.19|790.79|791.03|788.63|793.19|790.79|791.03|788.63|0
1652196150000|2022-05-10 15:22:30|790.6|788.2|790.6|788.2|791.25|788.85|790.6|788.2|0
1652196160000|2022-05-10 15:22:40|790.17|787.77|791.25|788.85|791.25|788.85|790.17|787.77|0
1652196170000|2022-05-10 15:22:50|792.76|790.36|791.03|788.63|792.76|790.36|791.03|788.63|0
1652196180000|2022-05-10 15:23:00|790.81|788.41|791.89|789.49|791.89|789.49|790.81|788.41|0
1652196190000|2022-05-10 15:23:10|792.33|789.93|792.98|790.58|792.98|790.58|791.46|789.06|0
1652196200000|2022-05-10 15:23:20|792.54|790.14|793.84|791.44|793.84|791.44|792.54|790.14|0
1652196210000|2022-05-10 15:23:30|794.71|792.31|795.14|792.74|796.22|793.82|794.71|792.31|0
1652196220000|2022-05-10 15:23:40|796.01|793.61|794.49|792.09|796.01|793.61|794.49|792.09|0
1652196230000|2022-05-10 15:23:50|794.92|792.52|793.95|791.55|795.36|792.96|793.95|791.55|0
1652196240000|2022-05-10 15:24:00|793.19|790.79|795.36|792.96|795.36|792.96|793.19|790.79|0
1652196250000|2022-05-10 15:24:10|795.14|792.74|796.01|793.61|796.01|793.61|795.14|792.74|0
1652196260000|2022-05-10 15:24:20|796.44|794.04|797.96|795.56|797.96|795.56|796.44|794.04|0
1652196270000|2022-05-10 15:24:30|798.61|796.21|799.04|796.64|799.26|796.86|798.61|796.21|0
1652196280000|2022-05-10 15:24:40|800.13|797.73|800.35|797.95|800.68|798.28|799.48|797.08|0
1652196290000|2022-05-10 15:24:50|800.56|798.16|799.91|797.51|800.56|798.16|799.91|797.51|0
1652196300000|2022-05-10 15:25:00|799.69|797.29|801|798.6|801|798.6|799.69|797.29|0
1652196310000|2022-05-10 15:25:10|800.78|798.38|801.43|799.03|801.87|799.47|800.56|798.16|0
1652196320000|2022-05-10 15:25:20|800.68|798.28|800.13|797.73|800.68|798.28|800.13|797.73|0
1652196330000|2022-05-10 15:25:30|799.48|797.08|801.43|799.03|801.43|799.03|799.48|797.08|0
1652196340000|2022-05-10 15:25:40|802.52|800.12|802.95|800.55|803.17|800.77|802.52|800.12|0
1652196350000|2022-05-10 15:25:50|803.39|800.99|804.37|801.97|804.37|801.97|803.39|800.99|0
1652196360000|2022-05-10 15:26:00|804.47|802.07|804|801.6|804.47|802.07|802.8|800.4|0
1652196370000|2022-05-10 15:26:10|803.78|801.38|805.86|803.46|805.86|803.46|803.78|801.38|0
1652196380000|2022-05-10 15:26:20|805.53|803.13|805.75|803.35|805.97|803.57|805.53|803.13|0
1652196390000|2022-05-10 15:26:30|805.97|803.57|805.32|802.92|805.97|803.57|803.58|801.18|0
1652196400000|2022-05-10 15:26:40|805.1|802.7|804.67|802.27|805.1|802.7|804.67|802.27|0
1652196410000|2022-05-10 15:26:50|803.15|800.75|802.72|800.32|803.8|801.4|802.72|800.32|0
1652196420000|2022-05-10 15:27:00|802.5|800.1|801.21|798.81|802.5|800.1|801.21|798.81|0
1652196430000|2022-05-10 15:27:10|800.99|798.59|799.26|796.86|800.99|798.59|799.26|796.86|0
1652196440000|2022-05-10 15:27:20|798.61|796.21|797.75|795.35|798.61|796.21|797.32|794.92|0
1652196450000|2022-05-10 15:27:30|798.61|796.21|799.8|797.4|799.8|797.4|798.61|796.21|0
1652196460000|2022-05-10 15:27:40|800.34|797.94|800.67|798.27|800.67|798.27|800.34|797.94|0
1652196470000|2022-05-10 15:27:50|800.56|798.16|799.04|796.64|800.56|798.16|798.61|796.21|0
1652196480000|2022-05-10 15:28:00|799.26|796.86|799.48|797.08|799.69|797.29|799.04|796.64|0
1652196490000|2022-05-10 15:28:10|800.99|798.59|801.42|799.02|801.42|799.02|800.99|798.59|0
1652196500000|2022-05-10 15:28:20|801.64|799.24|803.15|800.75|803.8|801.4|801.64|799.24|0
1652196510000|2022-05-10 15:28:30|803.8|801.4|804.67|802.27|804.67|802.27|803.58|801.18|0
1652196520000|2022-05-10 15:28:40|805.32|802.92|805.53|803.13|805.53|803.13|805.32|802.92|0
1652196530000|2022-05-10 15:28:50|806.18|803.78|806.08|803.68|806.62|804.22|806.08|803.68|0
1652196540000|2022-05-10 15:29:00|806.83|804.43|806.51|804.11|806.83|804.43|806.08|803.68|0
1652196550000|2022-05-10 15:29:10|806.4|804|808.13|805.73|808.13|805.73|806.4|804|0
1652196560000|2022-05-10 15:29:20|808.35|805.95|804.78|802.38|808.35|805.95|804.78|802.38|0
1652196570000|2022-05-10 15:29:30|800.99|798.59|800.56|798.16|801.42|799.02|800.45|798.05|0
1652196580000|2022-05-10 15:29:40|800.34|797.94|798.4|796|800.34|797.94|798.18|795.78|0
1652196590000|2022-05-10 15:29:50|797.1|794.7|798.18|795.78|798.4|796|797.1|794.7|0
1652196600000|2022-05-10 15:30:00|797.32|794.92|798.4|796|798.4|796|797.32|794.92|0
1652196610000|2022-05-10 15:30:10|799.04|796.64|799.69|797.29|800.24|797.84|799.04|796.64|0
1652196620000|2022-05-10 15:30:20|800.24|797.84|799.04|796.64|800.24|797.84|799.04|796.64|0
1652196630000|2022-05-10 15:30:30|797.53|795.13|796.02|793.62|797.53|795.13|794.95|792.55|0
1652196640000|2022-05-10 15:30:40|796.46|794.06|797.32|794.92|797.96|795.56|796.46|794.06|0
1652196650000|2022-05-10 15:30:50|797.75|795.35|797.18|794.78|797.94|795.54|796.86|794.46|0
1652196660000|2022-05-10 15:31:00|797.5|795.1|797.72|795.32|797.72|795.32|797.07|794.67|0
1652196670000|2022-05-10 15:31:10|797.5|795.1|797.29|794.89|797.5|795.1|796.75|794.35|0
1652196680000|2022-05-10 15:31:20|796.54|794.14|793.51|791.11|796.86|794.46|793.51|791.11|0
1652196690000|2022-05-10 15:31:30|793.83|791.43|794.48|792.08|796.42|794.02|793.83|791.43|0
1652196700000|2022-05-10 15:31:40|794.26|791.86|794.26|791.86|794.26|791.86|794.05|791.65|0
1652196710000|2022-05-10 15:31:50|794.48|792.08|795.13|792.73|795.13|792.73|793.4|791|0
1652196720000|2022-05-10 15:32:00|795.56|793.16|794.26|791.86|795.67|793.27|794.26|791.86|0
1652196730000|2022-05-10 15:32:10|795.78|793.38|797.29|794.89|797.29|794.89|795.78|793.38|0
1652196740000|2022-05-10 15:32:20|797.72|795.32|800.1|797.7|800.1|797.7|797.5|795.1|0
1652196750000|2022-05-10 15:32:30|800.75|798.35|800.1|797.7|800.75|798.35|800.1|797.7|0
1652196760000|2022-05-10 15:32:40|801.08|798.68|801.83|799.43|801.83|799.43|801.08|798.68|0
1652196770000|2022-05-10 15:32:50|802.7|800.3|803.78|801.38|804|801.6|802.05|799.65|0
1652196780000|2022-05-10 15:33:00|804.65|802.25|805.3|802.9|805.52|803.12|804.65|802.25|0
1652196790000|2022-05-10 15:33:10|808.12|805.72|808.02|805.62|808.12|805.72|807.58|805.18|0
1652196800000|2022-05-10 15:33:20|807.25|804.85|806.82|804.42|807.25|804.85|806.82|804.42|0
1652196810000|2022-05-10 15:33:30|806.17|803.77|805.52|803.12|806.17|803.77|805.52|803.12|0
1652196820000|2022-05-10 15:33:40|804.98|802.58|804.22|801.82|804.98|802.58|804.22|801.82|0
1652196830000|2022-05-10 15:33:50|803.57|801.17|802.92|800.52|803.78|801.38|802.92|800.52|0
1652196840000|2022-05-10 15:34:00|802.26|799.86|801.73|799.33|802.26|799.86|800.53|798.13|0
1652196850000|2022-05-10 15:34:10|800.53|798.13|800|797.6|800.53|798.13|799.88|797.48|0
1652196860000|2022-05-10 15:34:20|799.23|796.83|798.58|796.18|799.23|796.83|798.58|796.18|0
1652196870000|2022-05-10 15:34:30|797.72|795.32|798.58|796.18|798.58|796.18|797.72|795.32|0
1652196880000|2022-05-10 15:34:40|798.8|796.4|797.5|795.1|798.8|796.4|797.5|795.1|0
1652196890000|2022-05-10 15:34:50|798.8|796.4|800.97|798.57|800.97|798.57|798.8|796.4|0
1652196900000|2022-05-10 15:35:00|800.53|798.13|799.45|797.05|800.53|798.13|799.02|796.62|0
1652196910000|2022-05-10 15:35:10|799.67|797.27|799.88|797.48|801.18|798.78|799.67|797.27|0
1652196920000|2022-05-10 15:35:20|799.13|796.73|798.91|796.51|799.88|797.48|798.91|796.51|0
1652196930000|2022-05-10 15:35:30|799.45|797.05|799.02|796.62|799.67|797.27|799.02|796.62|0
1652196940000|2022-05-10 15:35:40|800.1|797.7|800.53|798.13|800.53|798.13|800.1|797.7|0
1652196950000|2022-05-10 15:35:50|799.35|796.95|799.88|797.48|799.88|797.48|799.35|796.95|0
1652196960000|2022-05-10 15:36:00|800.53|798.13|799.23|796.83|801.18|798.78|799.23|796.83|0
1652196970000|2022-05-10 15:36:10|798.8|796.4|798.7|796.3|799.45|797.05|798.7|796.3|0
1652196980000|2022-05-10 15:36:20|799.02|796.62|798.37|795.97|799.23|796.83|798.37|795.97|0
1652196990000|2022-05-10 15:36:30|796.21|793.81|796.85|794.45|798.26|795.86|796.21|793.81|0
1652197000000|2022-05-10 15:36:40|795.99|793.59|795.24|792.84|795.99|793.59|794.91|792.51|0
1652197010000|2022-05-10 15:36:50|794.69|792.29|795.34|792.94|796.21|793.81|794.69|792.29|0
1652197020000|2022-05-10 15:37:00|796.42|794.02|792.75|790.35|796.42|794.02|792.75|790.35|0
1652197030000|2022-05-10 15:37:10|793.62|791.22|793.62|791.22|793.73|791.33|793.62|791.22|0
1652197040000|2022-05-10 15:37:20|793.08|790.68|792.11|789.71|793.62|791.22|792.11|789.71|0
1652197050000|2022-05-10 15:37:30|791.46|789.06|792.75|790.35|792.75|790.35|791.46|789.06|0
1652197060000|2022-05-10 15:37:40|792.54|790.14|791.67|789.27|792.54|790.14|791.67|789.27|0
1652197070000|2022-05-10 15:37:50|791.89|789.49|792.54|790.14|793.4|791|791.89|789.49|0
1652197080000|2022-05-10 15:38:00|793.18|790.78|792.32|789.92|793.62|791.22|792.32|789.92|0
1652197090000|2022-05-10 15:38:10|793.18|790.78|792.75|790.35|793.18|790.78|792.54|790.14|0
1652197100000|2022-05-10 15:38:20|792.54|790.14|793.51|791.11|793.51|791.11|792.54|790.14|0
1652197110000|2022-05-10 15:38:30|793.62|791.22|795.44|793.04|795.44|793.04|793.62|791.22|0
1652197120000|2022-05-10 15:38:40|794.08|791.68|793.25|790.85|794.08|791.68|793.21|790.81|0
1652197130000|2022-05-10 15:38:50|791.96|789.56|791.09|788.69|791.96|789.56|791.09|788.69|0
1652197140000|2022-05-10 15:39:00|790.88|788.48|790.02|787.62|790.88|788.48|790.02|787.62|0
1652197150000|2022-05-10 15:39:10|787.55|785.15|788.19|785.79|788.19|785.79|787.22|784.82|0
1652197160000|2022-05-10 15:39:20|787.22|784.82|785.07|782.67|787.22|784.82|785.07|782.67|0
1652197170000|2022-05-10 15:39:30|785.5|783.1|784.76|782.36|785.72|783.32|784.76|782.36|0
1652197180000|2022-05-10 15:39:40|784.22|781.82|786.04|783.64|786.36|783.96|784.22|781.82|0
1652197190000|2022-05-10 15:39:50|785.5|783.1|785.5|783.1|785.93|783.53|785.07|782.67|0
1652197200000|2022-05-10 15:40:00|786.15|783.75|786.04|783.64|786.47|784.07|786.04|783.64|0
1652197210000|2022-05-10 15:40:10|786.58|784.18|785.62|783.22|786.58|784.18|785.62|783.22|0
1652197220000|2022-05-10 15:40:20|784.54|782.14|783.9|781.5|784.54|782.14|783.57|781.17|0
1652197230000|2022-05-10 15:40:30|782.71|780.31|783.9|781.5|783.9|781.5|782.71|780.31|0
1652197240000|2022-05-10 15:40:40|783.68|781.28|784|781.6|784.22|781.82|783.36|780.96|0
1652197250000|2022-05-10 15:40:50|783.57|781.17|783.57|781.17|784|781.6|783.57|781.17|0
1652197260000|2022-05-10 15:41:00|787.22|784.82|785.5|783.1|787.65|785.25|785.5|783.1|0
1652197270000|2022-05-10 15:41:10|785.07|782.67|785.93|783.53|786.79|784.39|785.07|782.67|0
1652197280000|2022-05-10 15:41:20|785.72|783.32|787.65|785.25|787.65|785.25|785.72|783.32|0
1652197290000|2022-05-10 15:41:30|787.55|785.15|787.22|784.82|787.55|785.15|787.01|784.61|0
1652197300000|2022-05-10 15:41:40|787.87|785.47|787.87|785.47|787.87|785.47|787.87|785.47|0
1652197310000|2022-05-10 15:41:50|788.08|785.68|790.23|787.83|790.23|787.83|788.08|785.68|0
1652197320000|2022-05-10 15:42:00|790.45|788.05|792.39|789.99|792.39|789.99|790.23|787.83|0
1652197330000|2022-05-10 15:42:10|792.6|790.2|793.25|790.85|793.25|790.85|792.6|790.2|0
1652197340000|2022-05-10 15:42:20|793.46|791.06|792.82|790.42|794.76|792.36|792.82|790.42|0
1652197350000|2022-05-10 15:42:30|793.14|790.74|792.17|789.77|793.25|790.85|792.17|789.77|0
1652197360000|2022-05-10 15:42:40|791.95|789.55|791.95|789.55|791.95|789.55|791.52|789.12|0
1652197370000|2022-05-10 15:42:50|792.17|789.77|790.66|788.26|792.17|789.77|790.02|787.62|0
1652197380000|2022-05-10 15:43:00|790.88|788.48|790.66|788.26|790.88|788.48|790.45|788.05|0
1652197390000|2022-05-10 15:43:10|791.95|789.55|791.42|789.02|792.07|789.67|791.42|789.02|0
1652197400000|2022-05-10 15:43:20|790.88|788.48|790.23|787.83|791.42|789.02|790.23|787.83|0
1652197410000|2022-05-10 15:43:30|790.66|788.26|789.59|787.19|791.52|789.12|789.59|787.19|0
1652197420000|2022-05-10 15:43:40|790.02|787.62|791.31|788.91|791.31|788.91|790.02|787.62|0
1652197430000|2022-05-10 15:43:50|793.03|790.63|793.25|790.85|794.33|791.93|793.03|790.63|0
1652197440000|2022-05-10 15:44:00|792.17|789.77|791.85|789.45|792.82|790.42|791.85|789.45|0
1652197450000|2022-05-10 15:44:10|792.6|790.2|791.64|789.24|793.25|790.85|791.64|789.24|0
1652197460000|2022-05-10 15:44:20|790.88|788.48|792.38|789.98|792.82|790.42|790.88|788.48|0
1652197470000|2022-05-10 15:44:30|791.74|789.34|792.82|790.42|792.82|790.42|791.2|788.8|0
1652197480000|2022-05-10 15:44:40|792.6|790.2|791.31|788.91|792.6|790.2|791.31|788.91|0
1652197490000|2022-05-10 15:44:50|791.09|788.69|791.31|788.91|791.52|789.12|790.34|787.94|0
1652197500000|2022-05-10 15:45:00|790.66|788.26|792.82|790.42|792.82|790.42|790.45|788.05|0
1652197510000|2022-05-10 15:45:10|792.6|790.2|793.14|790.74|793.14|790.74|792.28|789.88|0
1652197520000|2022-05-10 15:45:20|793.89|791.49|792.6|790.2|793.89|791.49|792.6|790.2|0
1652197530000|2022-05-10 15:45:30|792.71|790.31|793.25|790.85|793.36|790.96|792.71|790.31|0
1652197540000|2022-05-10 15:45:40|792.5|790.1|793.89|791.49|793.89|791.49|792.5|790.1|0
1652197550000|2022-05-10 15:45:50|794.11|791.71|793.25|790.85|794.11|791.71|793.03|790.63|0
1652197560000|2022-05-10 15:46:00|794.11|791.71|793.89|791.49|794.54|792.14|793.46|791.06|0
1652197570000|2022-05-10 15:46:10|793.46|791.06|795.62|793.22|795.62|793.22|793.46|791.06|0
1652197580000|2022-05-10 15:46:20|796.91|794.51|797.99|795.59|797.99|795.59|796.91|794.51|0
1652197590000|2022-05-10 15:46:30|798.64|796.24|800.37|797.97|800.37|797.97|798.43|796.03|0
1652197600000|2022-05-10 15:46:40|799.51|797.11|798.75|796.35|799.51|797.11|798.75|796.35|0
1652197610000|2022-05-10 15:46:50|798.86|796.46|798.64|796.24|799.29|796.89|798.64|796.24|0
1652197620000|2022-05-10 15:47:00|798.11|795.71|799.29|796.89|799.51|797.11|798.11|795.71|0
1652197630000|2022-05-10 15:47:10|799.84|797.44|799.72|797.32|799.84|797.44|799.29|796.89|0
1652197640000|2022-05-10 15:47:20|797.35|794.95|797.78|795.38|797.78|795.38|796.27|793.87|0
1652197650000|2022-05-10 15:47:30|798.54|796.14|796.91|794.51|798.54|796.14|796.27|793.87|0
1652197660000|2022-05-10 15:47:40|796.48|794.08|794.97|792.57|796.48|794.08|794.97|792.57|0
1652197670000|2022-05-10 15:47:50|795.83|793.43|797.35|794.95|797.35|794.95|795.83|793.43|0
1652197680000|2022-05-10 15:48:00|797.78|795.38|799.29|796.89|799.72|797.32|797.78|795.38|0
1652197690000|2022-05-10 15:48:10|799.72|797.32|800.7|798.3|800.8|798.4|799.72|797.32|0
1652197700000|2022-05-10 15:48:20|800.59|798.19|799.29|796.89|800.59|798.19|799.29|796.89|0
1652197710000|2022-05-10 15:48:30|800.59|798.19|798.43|796.03|800.59|798.19|798.43|796.03|0
1652197720000|2022-05-10 15:48:40|797.78|795.38|797.99|795.59|798.75|796.35|797.78|795.38|0
1652197730000|2022-05-10 15:48:50|798.86|796.46|799.29|796.89|799.29|796.89|798.32|795.92|0
1652197740000|2022-05-10 15:49:00|800.92|798.52|797.78|795.38|800.92|798.52|797.78|795.38|0
1652197750000|2022-05-10 15:49:10|797.35|794.95|797.35|794.95|797.35|794.95|797.35|794.95|0
1652197760000|2022-05-10 15:49:20|796.91|794.51|798.21|795.81|798.21|795.81|796.91|794.51|0
1652197770000|2022-05-10 15:49:30|797.13|794.73|797.2|794.8|797.24|794.84|796.91|794.51|0
1652197780000|2022-05-10 15:49:40|796.88|794.48|796.99|794.59|797.2|794.8|796.88|794.48|0
1652197790000|2022-05-10 15:49:50|797.1|794.7|798.29|795.89|798.29|795.89|797.1|794.7|0
1652197800000|2022-05-10 15:50:00|798.72|796.32|799.37|796.97|799.7|797.3|798.5|796.1|0
1652197810000|2022-05-10 15:50:10|800.24|797.84|800.24|797.84|800.24|797.84|800.02|797.62|0
1652197820000|2022-05-10 15:50:20|800.45|798.05|800.02|797.62|800.45|798.05|800.02|797.62|0
1652197830000|2022-05-10 15:50:30|800.45|798.05|799.15|796.75|800.57|798.17|799.15|796.75|0
1652197840000|2022-05-10 15:50:40|800.13|797.73|800.24|797.84|800.24|797.84|800.02|797.62|0
1652197850000|2022-05-10 15:50:50|798.5|796.1|800.45|798.05|800.45|798.05|798.5|796.1|0
1652197860000|2022-05-10 15:51:00|801.76|799.36|803.28|800.88|803.28|800.88|801.76|799.36|0
1652197870000|2022-05-10 15:51:10|802.84|800.44|803.06|800.66|803.28|800.88|802.62|800.22|0
1652197880000|2022-05-10 15:51:20|802.84|800.44|801.97|799.57|802.84|800.44|801.97|799.57|0
1652197890000|2022-05-10 15:51:30|803.06|800.66|803.49|801.09|803.71|801.31|803.06|800.66|0
1652197900000|2022-05-10 15:51:40|805.67|803.27|804.36|801.96|805.67|803.27|804.36|801.96|0
1652197910000|2022-05-10 15:51:50|804.58|802.18|805.45|803.05|805.45|803.05|804.58|802.18|0
1652197920000|2022-05-10 15:52:00|805.88|803.48|806.54|804.14|806.54|804.14|805.01|802.61|0
1652197930000|2022-05-10 15:52:10|806.32|803.92|804.58|802.18|806.32|803.92|804.58|802.18|0
1652197940000|2022-05-10 15:52:20|805.23|802.83|803.93|801.53|805.23|802.83|803.28|800.88|0
1652197950000|2022-05-10 15:52:30|801.76|799.36|802.41|800.01|802.62|800.22|801.76|799.36|0
1652197960000|2022-05-10 15:52:40|803.71|801.31|804.36|801.96|804.8|802.4|803.71|801.31|0
1652197970000|2022-05-10 15:52:50|803.28|800.88|803.71|801.31|803.71|801.31|802.84|800.44|0
1652197980000|2022-05-10 15:53:00|804.8|802.4|802.41|800.01|804.8|802.4|802.41|800.01|0
1652197990000|2022-05-10 15:53:10|802.84|800.44|803.49|801.09|804.04|801.64|802.84|800.44|0
1652198000000|2022-05-10 15:53:20|802.41|800.01|802.08|799.68|802.41|800.01|801.54|799.14|0
1652198010000|2022-05-10 15:53:30|798.28|795.88|799.59|797.19|800.45|798.05|798.28|795.88|0
1652198020000|2022-05-10 15:53:40|799.15|796.75|800.02|797.62|800.02|797.62|799.15|796.75|0
1652198030000|2022-05-10 15:53:50|800.89|798.49|801.97|799.57|802.08|799.68|800.89|798.49|0
1652198040000|2022-05-10 15:54:00|802.41|800.01|802.62|800.22|802.62|800.22|802.08|799.68|0
1652198050000|2022-05-10 15:54:10|801.54|799.14|800.45|798.05|801.54|799.14|800.45|798.05|0
1652198060000|2022-05-10 15:54:20|800.24|797.84|800.02|797.62|800.24|797.84|800.02|797.62|0
1652198070000|2022-05-10 15:54:30|798.28|795.88|798.4|796|799.7|797.3|798.28|795.88|0
1652198080000|2022-05-10 15:54:40|797.2|794.8|797.63|795.23|798.07|795.67|797.2|794.8|0
1652198090000|2022-05-10 15:54:50|797.42|795.02|797.85|795.45|797.85|795.45|797.42|795.02|0
1652198100000|2022-05-10 15:55:00|797.96|795.56|798.72|796.32|798.72|796.32|797.96|795.56|0
1652198110000|2022-05-10 15:55:10|800.67|798.27|801.54|799.14|801.54|799.14|800.67|798.27|0
1652198120000|2022-05-10 15:55:20|802.19|799.79|801.97|799.57|802.19|799.79|801.1|798.7|0
1652198130000|2022-05-10 15:55:30|799.37|796.97|801.32|798.92|801.32|798.92|799.37|796.97|0
1652198140000|2022-05-10 15:55:40|801.54|799.14|801.22|798.82|801.54|799.14|800.45|798.05|0
1652198150000|2022-05-10 15:55:50|801.75|799.35|802.08|799.68|802.19|799.79|801.75|799.35|0
1652198160000|2022-05-10 15:56:00|801.97|799.57|802.41|800.01|803.39|800.99|801.97|799.57|0
1652198170000|2022-05-10 15:56:10|802.19|799.79|804.58|802.18|804.58|802.18|802.19|799.79|0
1652198180000|2022-05-10 15:56:20|805.88|803.48|806.1|803.7|806.1|803.7|805.45|803.05|0
1652198190000|2022-05-10 15:56:30|806.32|803.92|806.32|803.92|806.32|803.92|805.67|803.27|0
1652198200000|2022-05-10 15:56:40|806.65|804.25|806.32|803.92|806.65|804.25|805.67|803.27|0
1652198210000|2022-05-10 15:56:50|806.75|804.35|808.49|806.09|808.49|806.09|806.75|804.35|0
1652198220000|2022-05-10 15:57:00|808.06|805.66|806.54|804.14|808.06|805.66|806.54|804.14|0
1652198230000|2022-05-10 15:57:10|807.62|805.22|808.28|805.88|808.28|805.88|807.62|805.22|0
1652198240000|2022-05-10 15:57:20|806.97|804.57|805.88|803.48|806.97|804.57|805.88|803.48|0
1652198250000|2022-05-10 15:57:30|804.14|801.74|804.14|801.74|805.13|802.73|804.14|801.74|0
1652198260000|2022-05-10 15:57:40|803.49|801.09|804.04|801.64|804.04|801.64|803.06|800.66|0
1652198270000|2022-05-10 15:57:50|803.39|800.99|802.41|800.01|803.93|801.53|801.97|799.57|0
1652198280000|2022-05-10 15:58:00|799.8|797.4|797.63|795.23|799.8|797.4|797.63|795.23|0
1652198290000|2022-05-10 15:58:10|798.18|795.78|796.33|793.93|798.18|795.78|796.33|793.93|0
1652198300000|2022-05-10 15:58:20|795.68|793.28|793.31|790.91|795.68|793.28|793.31|790.91|0
1652198310000|2022-05-10 15:58:30|794.39|791.99|793.74|791.34|795.04|792.64|793.74|791.34|0
1652198320000|2022-05-10 15:58:40|794.17|791.77|795.25|792.85|795.25|792.85|794.17|791.77|0
1652198330000|2022-05-10 15:58:50|794.6|792.2|792.44|790.04|794.6|792.2|792.44|790.04|0
1652198340000|2022-05-10 15:59:00|791.14|788.74|793.09|790.69|793.09|790.69|791.14|788.74|0
1652198350000|2022-05-10 15:59:10|792.66|790.26|795.36|792.96|795.36|792.96|792.66|790.26|0
1652198360000|2022-05-10 15:59:20|795.25|792.85|795.25|792.85|795.25|792.85|794.82|792.42|0
1652198370000|2022-05-10 15:59:30|795.68|793.28|795.04|792.64|795.9|793.5|795.04|792.64|0
1652198380000|2022-05-10 15:59:40|796.12|793.72|796.77|794.37|796.77|794.37|796.12|793.72|0
1652198390000|2022-05-10 15:59:50|796.12|793.72|795.25|792.85|796.12|793.72|795.25|792.85|0
1652198400000|2022-05-10 16:00:00|794.39|791.99|795.25|792.85|795.25|792.85|794.17|791.77|0
1652198410000|2022-05-10 16:00:10|796.77|794.37|796.45|794.05|797.63|795.23|796.45|794.05|0
1652198420000|2022-05-10 16:00:20|796.98|794.58|796.77|794.37|796.98|794.58|795.68|793.28|0
1652198430000|2022-05-10 16:00:30|797.2|794.8|797.2|794.8|797.96|795.56|797.2|794.8|0
1652198440000|2022-05-10 16:00:40|796.77|794.37|793.95|791.55|796.77|794.37|793.95|791.55|0
1652198450000|2022-05-10 16:00:50|792.87|790.47|794.39|791.99|794.39|791.99|792.66|790.26|0
1652198460000|2022-05-10 16:01:00|795.03|792.63|795.03|792.63|795.68|793.28|794.82|792.42|0
1652198470000|2022-05-10 16:01:10|793.3|790.9|793.42|791.02|794.28|791.88|793.3|790.9|0
1652198480000|2022-05-10 16:01:20|793.52|791.12|790.71|788.31|793.52|791.12|790.71|788.31|0
1652198490000|2022-05-10 16:01:30|790.06|787.66|789.42|787.02|790.06|787.66|789.2|786.8|0
1652198500000|2022-05-10 16:01:40|789.53|787.13|789.42|787.02|789.85|787.45|788.99|786.59|0
1652198510000|2022-05-10 16:01:50|789.85|787.45|790.06|787.66|790.82|788.42|789.85|787.45|0
1652198520000|2022-05-10 16:02:00|791.14|788.74|790.06|787.66|791.14|788.74|790.06|787.66|0
1652198530000|2022-05-10 16:02:10|790.71|788.31|790.5|788.1|790.71|788.31|790.28|787.88|0
1652198540000|2022-05-10 16:02:20|790.06|787.66|792.98|790.58|793.3|790.9|790.06|787.66|0
1652198550000|2022-05-10 16:02:30|793.95|791.55|795.58|793.18|795.58|793.18|793.95|791.55|0
1652198560000|2022-05-10 16:02:40|794.6|792.2|794.39|791.99|795.58|793.18|794.39|791.99|0
1652198570000|2022-05-10 16:02:50|795.25|792.85|794.39|791.99|795.25|792.85|794.39|791.99|0
1652198580000|2022-05-10 16:03:00|793.95|791.55|792.44|790.04|793.95|791.55|791.58|789.18|0
1652198590000|2022-05-10 16:03:10|792.55|790.15|794.17|791.77|794.6|792.2|792.55|790.15|0
1652198600000|2022-05-10 16:03:20|794.39|791.99|792.22|789.82|794.39|791.99|792.22|789.82|0
1652198610000|2022-05-10 16:03:30|791.58|789.18|790.06|787.66|791.58|789.18|789.85|787.45|0
1652198620000|2022-05-10 16:03:40|788.98|786.58|790.28|787.88|790.28|787.88|788.98|786.58|0
1652198630000|2022-05-10 16:03:50|789.2|786.8|790.93|788.53|790.93|788.53|789.2|786.8|0
1652198640000|2022-05-10 16:04:00|789.85|787.45|792.87|790.47|792.87|790.47|789.63|787.23|0
1652198650000|2022-05-10 16:04:10|791.14|788.74|789.96|787.56|791.14|788.74|789.96|787.56|0
1652198660000|2022-05-10 16:04:20|787.8|785.4|787.91|785.51|787.91|785.51|787.48|785.08|0
1652198670000|2022-05-10 16:04:30|786.83|784.43|786.18|783.78|786.83|784.43|786.18|783.78|0
1652198680000|2022-05-10 16:04:40|786.51|784.11|786.08|783.68|786.61|784.21|786.08|783.68|0
1652198690000|2022-05-10 16:04:50|785.97|783.57|786.83|784.43|786.83|784.43|785.97|783.57|0
1652198700000|2022-05-10 16:05:00|786.4|784|786.73|784.33|786.73|784.33|786.4|784|0
1652198710000|2022-05-10 16:05:10|785.97|783.57|789.63|787.23|789.63|787.23|785.97|783.57|0
1652198720000|2022-05-10 16:05:20|789.96|787.56|791.36|788.96|791.36|788.96|789.96|787.56|0
1652198730000|2022-05-10 16:05:30|790.5|788.1|789.63|787.23|790.93|788.53|789.63|787.23|0
1652198740000|2022-05-10 16:05:40|789.74|787.34|790.28|787.88|790.5|788.1|789.74|787.34|0
1652198750000|2022-05-10 16:05:50|791.14|788.74|791.47|789.07|791.47|789.07|790.71|788.31|0
1652198760000|2022-05-10 16:06:00|792.01|789.61|792.01|789.61|792.44|790.04|792.01|789.61|0
1652198770000|2022-05-10 16:06:10|790.93|788.53|790.61|788.21|791.36|788.96|790.61|788.21|0
1652198780000|2022-05-10 16:06:20|790.71|788.31|790.71|788.31|790.71|788.31|789.42|787.02|0
1652198790000|2022-05-10 16:06:30|792.44|790.04|791.79|789.39|792.44|790.04|791.79|789.39|0
1652198800000|2022-05-10 16:06:40|791.36|788.96|790.28|787.88|791.36|788.96|790.28|787.88|0
1652198810000|2022-05-10 16:06:50|790.61|788.21|789.85|787.45|790.61|788.21|789.63|787.23|0
1652198820000|2022-05-10 16:07:00|791.14|788.74|795.68|793.28|795.68|793.28|791.14|788.74|0
1652198830000|2022-05-10 16:07:10|795.47|793.07|794.6|792.2|795.47|793.07|794.17|791.77|0
1652198840000|2022-05-10 16:07:20|794.28|791.88|792.87|790.47|794.28|791.88|792.87|790.47|0
1652198850000|2022-05-10 16:07:30|792.55|790.15|791.14|788.74|792.55|790.15|790.93|788.53|0
1652198860000|2022-05-10 16:07:40|791.57|789.17|793.74|791.34|793.74|791.34|791.57|789.17|0
1652198870000|2022-05-10 16:07:50|793.52|791.12|794.5|792.1|795.25|792.85|793.52|791.12|0
1652198880000|2022-05-10 16:08:00|794.38|791.98|794.82|792.42|794.82|792.42|794.38|791.98|0
1652198890000|2022-05-10 16:08:10|794.17|791.77|795.25|792.85|796.12|793.72|794.17|791.77|0
1652198900000|2022-05-10 16:08:20|794.38|791.98|793.52|791.12|794.5|792.1|793.52|791.12|0
1652198910000|2022-05-10 16:08:30|793.74|791.34|793.85|791.45|793.85|791.45|793.3|790.9|0
1652198920000|2022-05-10 16:08:40|793.52|791.12|793.42|791.02|794.17|791.77|793.42|791.02|0
1652198930000|2022-05-10 16:08:50|793.2|790.8|797.31|794.91|797.31|794.91|793.2|790.8|0
1652198940000|2022-05-10 16:09:00|796.77|794.37|797.2|794.8|798.5|796.1|796.77|794.37|0
1652198950000|2022-05-10 16:09:10|797.96|795.56|801.21|798.81|801.21|798.81|797.96|795.56|0
1652198960000|2022-05-10 16:09:20|801.53|799.13|801|798.6|801.53|799.13|800.45|798.05|0
1652198970000|2022-05-10 16:09:30|800.88|798.48|800.67|798.27|801.1|798.7|800.67|798.27|0
1652198980000|2022-05-10 16:09:40|801.53|799.13|802.84|800.44|802.84|800.44|801.53|799.13|0
1652198990000|2022-05-10 16:09:50|803.05|800.65|802.4|800|803.05|800.65|802.4|800|0
1652199000000|2022-05-10 16:10:00|803.05|800.65|802.19|799.79|803.05|800.65|802.19|799.79|0
1652199010000|2022-05-10 16:10:10|801.75|799.35|802.4|800|802.4|800|801.53|799.13|0
1652199020000|2022-05-10 16:10:20|802.52|800.12|803.82|801.42|803.82|801.42|802.52|800.12|0
1652199030000|2022-05-10 16:10:30|804.14|801.74|803.92|801.52|804.14|801.74|803.92|801.52|0
1652199040000|2022-05-10 16:10:40|804.36|801.96|805.66|803.26|805.66|803.26|804.14|801.74|0
1652199050000|2022-05-10 16:10:50|804.91|802.51|805.01|802.61|805.23|802.83|804.91|802.51|0
1652199060000|2022-05-10 16:11:00|805.23|802.83|805.01|802.61|805.23|802.83|804.47|802.07|0
1652199070000|2022-05-10 16:11:10|805.45|803.05|805.88|803.48|805.88|803.48|805.01|802.61|0
1652199080000|2022-05-10 16:11:20|805.23|802.83|804.79|802.39|805.23|802.83|804.79|802.39|0
1652199090000|2022-05-10 16:11:30|805.45|803.05|805.12|802.72|805.66|803.26|805.12|802.72|0
1652199100000|2022-05-10 16:11:40|804.58|802.18|802.62|800.22|804.58|802.18|802.62|800.22|0
1652199110000|2022-05-10 16:11:50|803.27|800.87|802.19|799.79|803.71|801.31|802.19|799.79|0
1652199120000|2022-05-10 16:12:00|798.93|796.53|800.35|797.95|800.67|798.27|798.93|796.53|0
1652199130000|2022-05-10 16:12:10|798.28|795.88|800.02|797.62|800.02|797.62|798.28|795.88|0
1652199140000|2022-05-10 16:12:20|801.1|798.7|800.67|798.27|801.1|798.7|800.67|798.27|0
1652199150000|2022-05-10 16:12:30|800.78|798.38|800.78|798.38|801.32|798.92|800.23|797.83|0
1652199160000|2022-05-10 16:12:40|800.88|798.48|795.47|793.07|801.1|798.7|795.47|793.07|0
1652199170000|2022-05-10 16:12:50|795.9|793.5|795.68|793.28|796.33|793.93|795.68|793.28|0
1652199180000|2022-05-10 16:13:00|794.17|791.77|794.82|792.42|794.82|792.42|794.17|791.77|0
1652199190000|2022-05-10 16:13:10|795.68|793.28|795.9|793.5|795.9|793.5|795.47|793.07|0
1652199200000|2022-05-10 16:13:20|796.98|794.58|796.23|793.83|796.98|794.58|795.9|793.5|0
1652199210000|2022-05-10 16:13:30|796.88|794.48|795.68|793.28|796.88|794.48|795.68|793.28|0
1652199220000|2022-05-10 16:13:40|795.25|792.85|793.85|791.45|795.25|792.85|793.73|791.33|0
1652199230000|2022-05-10 16:13:50|794.6|792.2|795.68|793.28|795.68|793.28|794.6|792.2|0
1652199240000|2022-05-10 16:14:00|795.9|793.5|794.38|791.98|795.9|793.5|794.38|791.98|0
1652199250000|2022-05-10 16:14:10|794.17|791.77|794.82|792.42|794.82|792.42|793.95|791.55|0
1652199260000|2022-05-10 16:14:20|793.95|791.55|794.82|792.42|795.03|792.63|793.95|791.55|0
1652199270000|2022-05-10 16:14:30|794.38|791.98|794.38|791.98|794.38|791.98|793.73|791.33|0
1652199280000|2022-05-10 16:14:40|794.71|792.31|794.17|791.77|794.71|792.31|794.17|791.77|0
1652199290000|2022-05-10 16:14:50|797.41|795.01|798.71|796.31|798.71|796.31|797.41|795.01|0
1652199300000|2022-05-10 16:15:00|800.01|797.61|800.23|797.83|800.23|797.83|799.8|797.4|0
1652199310000|2022-05-10 16:15:10|800.45|798.05|799.58|797.18|800.45|798.05|799.58|797.18|0
1652199320000|2022-05-10 16:15:20|798.71|796.31|798.71|796.31|798.71|796.31|798.5|796.1|0
1652199330000|2022-05-10 16:15:30|796.76|794.36|797.2|794.8|797.63|795.23|796.76|794.36|0
1652199340000|2022-05-10 16:15:40|797.31|794.91|796.11|793.71|797.31|794.91|795.68|793.28|0
1652199350000|2022-05-10 16:15:50|795.03|792.63|793.09|790.69|795.03|792.63|793.09|790.69|0
1652199360000|2022-05-10 16:16:00|792.87|790.47|793.95|791.55|793.95|791.55|792.65|790.25|0
1652199370000|2022-05-10 16:16:10|795.03|792.63|796.76|794.36|796.76|794.36|794.93|792.53|0
1652199380000|2022-05-10 16:16:20|798.5|796.1|798.71|796.31|798.71|796.31|798.5|796.1|0
1652199390000|2022-05-10 16:16:30|799.15|796.75|799.04|796.64|799.36|796.96|799.04|796.64|0
1652199400000|2022-05-10 16:16:40|800.01|797.61|800.23|797.83|801.32|798.92|800.01|797.61|0
1652199410000|2022-05-10 16:16:50|800.34|797.94|801.1|798.7|801.1|798.7|800.34|797.94|0
1652199420000|2022-05-10 16:17:00|801.53|799.13|801.53|799.13|801.97|799.57|801.53|799.13|0
1652199430000|2022-05-10 16:17:10|801.1|798.7|798.5|796.1|801.1|798.7|798.5|796.1|0
1652199440000|2022-05-10 16:17:20|800.88|798.48|800.45|798.05|801.32|798.92|800.45|798.05|0
1652199450000|2022-05-10 16:17:30|800.23|797.83|799.58|797.18|800.45|798.05|799.58|797.18|0
1652199460000|2022-05-10 16:17:40|799.36|796.96|800.45|798.05|800.45|798.05|799.36|796.96|0
1652199470000|2022-05-10 16:17:50|802.62|800.22|800.67|798.27|802.62|800.22|800.67|798.27|0
1652199480000|2022-05-10 16:18:00|801.1|798.7|802.3|799.9|802.4|800|801.1|798.7|0
1652199490000|2022-05-10 16:18:10|802.95|800.55|802.62|800.22|802.95|800.55|802.18|799.78|0
1652199500000|2022-05-10 16:18:20|802.3|799.9|802.84|800.44|803.27|800.87|802.18|799.78|0
1652199510000|2022-05-10 16:18:30|803.27|800.87|802.84|800.44|803.27|800.87|802.18|799.78|0
1652199520000|2022-05-10 16:18:40|803.17|800.77|803.49|801.09|803.6|801.2|803.17|800.77|0
1652199530000|2022-05-10 16:18:50|802.62|800.22|803.05|800.65|803.49|801.09|802.62|800.22|0
1652199540000|2022-05-10 16:19:00|803.17|800.77|802.73|800.33|803.17|800.77|801.75|799.35|0
1652199550000|2022-05-10 16:19:10|803.49|801.09|802.62|800.22|803.49|801.09|802.62|800.22|0
1652199560000|2022-05-10 16:19:20|803.49|801.09|801.75|799.35|803.49|801.09|801.75|799.35|0
1652199570000|2022-05-10 16:19:30|801.97|799.57|801.86|799.46|803.27|800.87|801.86|799.46|0
1652199580000|2022-05-10 16:19:40|801.53|799.13|801.75|799.35|802.18|799.78|801.1|798.7|0
1652199590000|2022-05-10 16:19:50|801.97|799.57|803.05|800.65|803.05|800.65|801.1|798.7|0
1652199600000|2022-05-10 16:20:00|803.27|800.87|804.36|801.96|804.36|801.96|803.27|800.87|0
1652199610000|2022-05-10 16:20:10|804.9|802.5|804.79|802.39|804.9|802.5|804.36|801.96|0
1652199620000|2022-05-10 16:20:20|805.01|802.61|806.53|804.13|806.53|804.13|805.01|802.61|0
1652199630000|2022-05-10 16:20:30|806.1|803.7|805.44|803.04|806.1|803.7|805.01|802.61|0
1652199640000|2022-05-10 16:20:40|805.01|802.61|803.49|801.09|805.01|802.61|803.05|800.65|0
1652199650000|2022-05-10 16:20:50|803.27|800.87|804.36|801.96|804.36|801.96|803.27|800.87|0
1652199660000|2022-05-10 16:21:00|804.14|801.74|803.7|801.3|804.47|802.07|803.6|801.2|0
1652199670000|2022-05-10 16:21:10|805.23|802.83|804.9|802.5|805.23|802.83|804.79|802.39|0
1652199680000|2022-05-10 16:21:20|804.36|801.96|804.9|802.5|804.9|802.5|804.14|801.74|0
1652199690000|2022-05-10 16:21:30|806.1|803.7|806.1|803.7|806.1|803.7|805.44|803.04|0
1652199700000|2022-05-10 16:21:40|805.99|803.59|805.88|803.48|806.31|803.91|805.88|803.48|0
1652199710000|2022-05-10 16:21:50|805.99|803.59|805.23|802.83|805.99|803.59|805.23|802.83|0
1652199720000|2022-05-10 16:22:00|805.01|802.61|805.23|802.83|805.44|803.04|805.01|802.61|0
1652199730000|2022-05-10 16:22:10|805.66|803.26|806.31|803.91|806.53|804.13|805.66|803.26|0
1652199740000|2022-05-10 16:22:20|805.23|802.83|805.88|803.48|805.88|803.48|805.01|802.61|0
1652199750000|2022-05-10 16:22:30|806.1|803.7|806.1|803.7|806.31|803.91|805.88|803.48|0
1652199760000|2022-05-10 16:22:40|805.44|803.04|805.88|803.48|805.88|803.48|805.44|803.04|0
1652199770000|2022-05-10 16:22:50|805.12|802.72|804.79|802.39|805.44|803.04|804.79|802.39|0
1652199780000|2022-05-10 16:23:00|803.82|801.42|803.05|800.65|803.82|801.42|802.62|800.22|0
1652199790000|2022-05-10 16:23:10|802.83|800.43|799.58|797.18|802.83|800.43|799.58|797.18|0
1652199800000|2022-05-10 16:23:20|800.88|798.48|801.53|799.13|801.53|799.13|799.91|797.51|0
1652199810000|2022-05-10 16:23:30|802.4|800|804.9|802.5|804.9|802.5|802.4|800|0
1652199820000|2022-05-10 16:23:40|804.25|801.85|803.92|801.52|804.57|802.17|803.92|801.52|0
1652199830000|2022-05-10 16:23:50|803.38|800.98|801.1|798.7|803.38|800.98|801.1|798.7|0
1652199840000|2022-05-10 16:24:00|802.18|799.78|801.1|798.7|802.18|799.78|801.1|798.7|0
1652199850000|2022-05-10 16:24:10|802.4|800|801.97|799.57|802.4|800|801.75|799.35|0
1652199860000|2022-05-10 16:24:20|802.83|800.43|804.47|802.07|804.47|802.07|802.83|800.43|0
1652199870000|2022-05-10 16:24:30|804.79|802.39|805.44|803.04|805.44|803.04|804.69|802.29|0
1652199880000|2022-05-10 16:24:40|805.66|803.26|805.34|802.94|805.66|803.26|805.34|802.94|0
1652199890000|2022-05-10 16:24:50|805.12|802.72|804.36|801.96|805.44|803.04|804.36|801.96|0
1652199900000|2022-05-10 16:25:00|805.23|802.83|803.05|800.65|805.23|802.83|803.05|800.65|0
1652199910000|2022-05-10 16:25:10|804.79|802.39|803.92|801.52|804.79|802.39|803.92|801.52|0
1652199920000|2022-05-10 16:25:20|802.4|800|802.4|800|803.38|800.98|802.4|800|0
1652199930000|2022-05-10 16:25:30|802.83|800.43|802.4|800|803.27|800.87|802.4|800|0
1652199940000|2022-05-10 16:25:40|800.99|798.59|801.53|799.13|801.64|799.24|800.88|798.48|0
1652199950000|2022-05-10 16:25:50|801.75|799.35|801.31|798.91|801.97|799.57|801.31|798.91|0
1652199960000|2022-05-10 16:26:00|800.66|798.26|801.31|798.91|801.31|798.91|800.66|798.26|0
1652199970000|2022-05-10 16:26:10|800.88|798.48|802.83|800.43|802.83|800.43|800.88|798.48|0
1652199980000|2022-05-10 16:26:20|803.27|800.87|802.62|800.22|803.6|801.2|802.62|800.22|0
1652199990000|2022-05-10 16:26:30|802.83|800.43|804.9|802.5|804.9|802.5|802.83|800.43|0
1652200000000|2022-05-10 16:26:40|804.14|801.74|802.4|800|804.14|801.74|802.4|800|0
1652200010000|2022-05-10 16:26:50|802.62|800.22|801.75|799.35|802.62|800.22|801.53|799.13|0
1652200020000|2022-05-10 16:27:00|801.53|799.13|801.53|799.13|802.18|799.78|801.53|799.13|0
1652200030000|2022-05-10 16:27:10|801.97|799.57|802.18|799.78|802.4|800|801.97|799.57|0
1652200040000|2022-05-10 16:27:20|801.53|799.13|802.4|800|802.4|800|801.53|799.13|0
1652200050000|2022-05-10 16:27:30|802.18|799.78|802.18|799.78|802.18|799.78|802.18|799.78|0
1652200060000|2022-05-10 16:27:40|801.97|799.57|801.97|799.57|801.97|799.57|801.53|799.13|0
1652200070000|2022-05-10 16:27:50|801.53|799.13|801.53|799.13|801.75|799.35|801.53|799.13|0
1652200080000|2022-05-10 16:28:00|801.1|798.7|802.4|800|802.4|800|801.1|798.7|0
1652200090000|2022-05-10 16:28:10|804.14|801.74|803.27|800.87|804.35|801.95|803.27|800.87|0
1652200100000|2022-05-10 16:28:20|804.14|801.74|804.47|802.07|804.57|802.17|803.92|801.52|0
1652200110000|2022-05-10 16:28:30|805.34|802.94|806.53|804.13|806.53|804.13|805.34|802.94|0
1652200120000|2022-05-10 16:28:40|806.31|803.91|805.01|802.61|806.31|803.91|805.01|802.61|0
1652200130000|2022-05-10 16:28:50|805.22|802.82|801.69|799.29|805.22|802.82|801.69|799.29|0
1652200140000|2022-05-10 16:29:00|802.79|800.39|802.03|799.63|804.2|801.8|802.03|799.63|0
1652200150000|2022-05-10 16:29:10|802.79|800.39|805.07|802.67|805.07|802.67|802.79|800.39|0
1652200160000|2022-05-10 16:29:20|806.37|803.97|803.54|801.14|806.37|803.97|803.54|801.14|0
1652200170000|2022-05-10 16:29:30|804.2|801.8|803.76|801.36|804.41|802.01|803.76|801.36|0
1652200180000|2022-05-10 16:29:40|802.68|800.28|803.11|800.71|803.54|801.14|802.68|800.28|0
1652200190000|2022-05-10 16:29:50|804.41|802.01|804.2|801.8|805.28|802.88|804.2|801.8|0
1652200200000|2022-05-10 16:30:00|804.85|802.45|804.41|802.01|804.85|802.45|804.41|802.01|0
1652200210000|2022-05-10 16:30:10|804.53|802.13|800.51|798.11|804.53|802.13|800.51|798.11|0
1652200220000|2022-05-10 16:30:20|802.68|800.28|802.02|799.62|802.89|800.49|802.02|799.62|0
1652200230000|2022-05-10 16:30:30|803.76|801.36|805.94|803.54|805.94|803.54|803.76|801.36|0
1652200240000|2022-05-10 16:30:40|805.28|802.88|806.37|803.97|806.59|804.19|805.28|802.88|0
1652200250000|2022-05-10 16:30:50|808.33|805.93|811.49|809.09|811.49|809.09|807.68|805.28|0
1652200260000|2022-05-10 16:31:00|813.34|810.94|813.12|810.72|813.56|811.16|813.12|810.72|0
1652200270000|2022-05-10 16:31:10|813.34|810.94|815.2|812.8|815.2|812.8|813.12|810.72|0
1652200280000|2022-05-10 16:31:20|815.53|813.13|815.74|813.34|815.74|813.34|815.31|812.91|0
1652200290000|2022-05-10 16:31:30|815.96|813.56|816.84|814.44|816.84|814.44|815.74|813.34|0
1652200300000|2022-05-10 16:31:40|816.4|814|815.96|813.56|816.4|814|815.74|813.34|0
1652200310000|2022-05-10 16:31:50|814.87|812.47|814.43|812.03|816.3|813.9|814.43|812.03|0
1652200320000|2022-05-10 16:32:00|814.65|812.25|814.22|811.82|814.65|812.25|813.34|810.94|0
1652200330000|2022-05-10 16:32:10|813.78|811.38|814.65|812.25|815.31|812.91|813.78|811.38|0
1652200350000|2022-05-10 16:32:30|815.53|813.13|815.09|812.69|815.53|813.13|815.09|812.69|0
1652200360000|2022-05-10 16:32:40|815.64|813.24|814.22|811.82|815.64|813.24|814.22|811.82|0
1652200370000|2022-05-10 16:32:50|813.12|810.72|814.87|812.47|814.87|812.47|813.12|810.72|0
1652200380000|2022-05-10 16:33:00|815.42|813.02|816.18|813.78|816.18|813.78|815.42|813.02|0
1652200390000|2022-05-10 16:33:10|816.84|814.44|816.62|814.22|816.84|814.44|816.4|814|0
1652200400000|2022-05-10 16:33:20|816.51|814.11|816.84|814.44|816.84|814.44|816.4|814|0
1652200410000|2022-05-10 16:33:30|816.73|814.33|816.4|814|816.73|814.33|815.96|813.56|0
1652200420000|2022-05-10 16:33:40|816.62|814.22|815.53|813.13|816.62|814.22|815.53|813.13|0
1652200430000|2022-05-10 16:33:50|816.18|813.78|815.09|812.69|816.18|813.78|814.87|812.47|0
1652200440000|2022-05-10 16:34:00|815.96|813.56|812.03|809.63|815.96|813.56|812.03|809.63|0
1652200450000|2022-05-10 16:34:10|811.93|809.53|810.51|808.11|812.03|809.63|810.51|808.11|0
1652200460000|2022-05-10 16:34:20|810.72|808.32|811.6|809.2|812.25|809.85|810.72|808.32|0
1652200470000|2022-05-10 16:34:30|812.69|810.29|812.47|810.07|812.91|810.51|812.25|809.85|0
1652200480000|2022-05-10 16:34:40|813.12|810.72|811.81|809.41|813.12|810.72|811.81|809.41|0
1652200490000|2022-05-10 16:34:50|812.47|810.07|812.91|810.51|813.12|810.72|812.47|810.07|0
1652200500000|2022-05-10 16:35:00|813.56|811.16|811.6|809.2|813.78|811.38|811.6|809.2|0
1652200510000|2022-05-10 16:35:10|810.51|808.11|810.94|808.54|810.94|808.54|809.63|807.23|0
1652200520000|2022-05-10 16:35:20|810.72|808.32|810.94|808.54|810.94|808.54|809.85|807.45|0
1652200530000|2022-05-10 16:35:30|811.16|808.76|808.98|806.58|811.16|808.76|808.98|806.58|0
1652200540000|2022-05-10 16:35:40|808.76|806.36|809.09|806.69|809.42|807.02|808.76|806.36|0
1652200550000|2022-05-10 16:35:50|808.11|805.71|809.63|807.23|809.85|807.45|808.11|805.71|0
1652200560000|2022-05-10 16:36:00|810.51|808.11|809.09|806.69|810.51|808.11|809.09|806.69|0
1652200570000|2022-05-10 16:36:10|808.98|806.58|808.98|806.58|809.2|806.8|808.98|806.58|0
1652200580000|2022-05-10 16:36:20|809.42|807.02|808.55|806.15|809.42|807.02|807.67|805.27|0
1652200590000|2022-05-10 16:36:30|808.44|806.04|809.85|807.45|809.85|807.45|808.44|806.04|0
1652200600000|2022-05-10 16:36:40|810.51|808.11|808.98|806.58|810.51|808.11|808.98|806.58|0
1652200610000|2022-05-10 16:36:50|807.67|805.27|806.37|803.97|807.67|805.27|806.37|803.97|0
1652200620000|2022-05-10 16:37:00|806.8|804.4|808.33|805.93|808.33|805.93|806.8|804.4|0
1652200630000|2022-05-10 16:37:10|807.57|805.17|808.55|806.15|808.55|806.15|807.57|805.17|0
1652200640000|2022-05-10 16:37:20|808.33|805.93|807.89|805.49|808.44|806.04|807.89|805.49|0
1652200650000|2022-05-10 16:37:30|807.24|804.84|807.35|804.95|807.67|805.27|807.24|804.84|0
1652200660000|2022-05-10 16:37:40|806.37|803.97|808.33|805.93|808.33|805.93|806.37|803.97|0
1652200670000|2022-05-10 16:37:50|809.63|807.23|808.98|806.58|809.85|807.45|808.98|806.58|0
1652200680000|2022-05-10 16:38:00|807.89|805.49|808.33|805.93|808.98|806.58|807.89|805.49|0
1652200690000|2022-05-10 16:38:10|808.66|806.26|807.67|805.27|808.66|806.26|807.67|805.27|0
1652200700000|2022-05-10 16:38:20|807.46|805.06|808.01|805.61|808.11|805.71|807.46|805.06|0
1652200710000|2022-05-10 16:38:30|806.92|804.52|807.35|804.95|807.89|805.49|806.92|804.52|0
1652200720000|2022-05-10 16:38:40|808.55|806.15|809.85|807.45|809.85|807.45|808.33|805.93|0
1652200730000|2022-05-10 16:38:50|809.42|807.02|810.72|808.32|810.72|808.32|809.09|806.69|0
1652200740000|2022-05-10 16:39:00|810.51|808.11|810.07|807.67|810.51|808.11|810.07|807.67|0
1652200750000|2022-05-10 16:39:10|811.38|808.98|811.81|809.41|811.81|809.41|811.38|808.98|0
1652200760000|2022-05-10 16:39:20|812.03|809.63|810.51|808.11|812.47|810.07|810.51|808.11|0
1652200770000|2022-05-10 16:39:30|810.72|808.32|811.27|808.87|811.27|808.87|810.72|808.32|0
1652200780000|2022-05-10 16:39:40|812.69|810.29|812.25|809.85|813.02|810.62|811.93|809.53|0
1652200790000|2022-05-10 16:39:50|811.6|809.2|811.16|808.76|811.81|809.41|811.16|808.76|0
1652200800000|2022-05-10 16:40:00|812.47|810.07|813.12|810.72|813.56|811.16|812.47|810.07|0
1652200810000|2022-05-10 16:40:10|812.47|810.07|808.33|805.93|812.47|810.07|808.33|805.93|0
1652200820000|2022-05-10 16:40:20|808.98|806.58|808.54|806.14|808.98|806.58|808.54|806.14|0
1652200830000|2022-05-10 16:40:30|808.76|806.36|807.02|804.62|808.76|806.36|807.02|804.62|0
1652200840000|2022-05-10 16:40:40|808.22|805.82|807.02|804.62|808.33|805.93|807.02|804.62|0
1652200850000|2022-05-10 16:40:50|805.72|803.32|806.15|803.75|806.15|803.75|804.85|802.45|0
1652200860000|2022-05-10 16:41:00|806.05|803.65|805.93|803.53|806.05|803.65|805.28|802.88|0
1652200870000|2022-05-10 16:41:10|805.28|802.88|806.05|803.65|806.15|803.75|805.28|802.88|0
1652200880000|2022-05-10 16:41:20|806.8|804.4|805.28|802.88|806.8|804.4|805.06|802.66|0
1652200890000|2022-05-10 16:41:30|805.06|802.66|805.28|802.88|805.61|803.21|804.74|802.34|0
1652200900000|2022-05-10 16:41:40|805.06|802.66|805.5|803.1|805.83|803.43|805.06|802.66|0
1652200910000|2022-05-10 16:41:50|805.06|802.66|804.19|801.79|805.06|802.66|804.19|801.79|0
1652200920000|2022-05-10 16:42:00|803.98|801.58|805.28|802.88|805.61|803.21|803.98|801.58|0
1652200930000|2022-05-10 16:42:10|804.41|802.01|807.02|804.62|807.02|804.62|804.41|802.01|0
1652200940000|2022-05-10 16:42:20|806.8|804.4|807.24|804.84|807.46|805.06|806.8|804.4|0
1652200950000|2022-05-10 16:42:30|807.02|804.62|805.06|802.66|807.02|804.62|805.06|802.66|0
1652200960000|2022-05-10 16:42:40|803.65|801.25|806.37|803.97|806.37|803.97|803.65|801.25|0
1652200970000|2022-05-10 16:42:50|806.59|804.19|806.59|804.19|807.02|804.62|806.59|804.19|0
1652200980000|2022-05-10 16:43:00|807.02|804.62|807.35|804.95|808.54|806.14|807.02|804.62|0
1652200990000|2022-05-10 16:43:10|808.54|806.14|807.67|805.27|808.76|806.36|807.67|805.27|0
1652201000000|2022-05-10 16:43:20|807.89|805.49|808.44|806.04|808.76|806.36|807.89|805.49|0
1652201010000|2022-05-10 16:43:30|807.24|804.84|807.24|804.84|807.24|804.84|807.02|804.62|0
1652201020000|2022-05-10 16:43:40|806.7|804.3|807.46|805.06|808.11|805.71|806.7|804.3|0
1652201030000|2022-05-10 16:43:50|806.59|804.19|805.93|803.53|806.59|804.19|805.93|803.53|0
1652201040000|2022-05-10 16:44:00|805.72|803.32|806.48|804.08|806.59|804.19|805.72|803.32|0
1652201050000|2022-05-10 16:44:10|806.26|803.86|804.19|801.79|806.26|803.86|804.19|801.79|0
1652201060000|2022-05-10 16:44:20|803.54|801.14|805.28|802.88|805.5|803.1|803.54|801.14|0
1652201070000|2022-05-10 16:44:30|805.93|803.53|806.37|803.97|806.37|803.97|805.83|803.43|0
1652201080000|2022-05-10 16:44:40|805.28|802.88|806.05|803.65|806.59|804.19|805.28|802.88|0
1652201090000|2022-05-10 16:44:50|805.28|802.88|803.76|801.36|805.28|802.88|803.76|801.36|0
1652201100000|2022-05-10 16:45:00|804.19|801.79|803.32|800.92|804.19|801.79|803.32|800.92|0
1652201110000|2022-05-10 16:45:10|803.65|801.25|805.71|803.31|805.71|803.31|803.65|801.25|0
1652201120000|2022-05-10 16:45:20|804.41|802.01|800.94|798.54|804.41|802.01|800.94|798.54|0
1652201130000|2022-05-10 16:45:30|799.2|796.8|800.62|798.22|800.62|798.22|799.2|796.8|0
1652201140000|2022-05-10 16:45:40|801.37|798.97|799.96|797.56|801.37|798.97|799.96|797.56|0
1652201150000|2022-05-10 16:45:50|800.5|798.1|800.07|797.67|800.72|798.32|799.63|797.23|0
1652201160000|2022-05-10 16:46:00|799.85|797.45|798.77|796.37|799.85|797.45|798.77|796.37|0
1652201170000|2022-05-10 16:46:10|797.9|795.5|798.77|796.37|798.77|796.37|797.9|795.5|0
1652201180000|2022-05-10 16:46:20|798.33|795.93|797.68|795.28|798.33|795.93|797.03|794.63|0
1652201190000|2022-05-10 16:46:30|797.9|795.5|798.98|796.58|798.98|796.58|797.68|795.28|0
1652201200000|2022-05-10 16:46:40|799.1|796.7|800.72|798.32|800.72|798.32|799.1|796.7|0
1652201210000|2022-05-10 16:46:50|800.5|798.1|800.94|798.54|800.94|798.54|800.29|797.89|0
1652201220000|2022-05-10 16:47:00|800.72|798.32|800.94|798.54|800.94|798.54|800.72|798.32|0
1652201230000|2022-05-10 16:47:10|801.15|798.75|800.5|798.1|801.15|798.75|800.4|798|0
1652201240000|2022-05-10 16:47:20|800.28|797.88|799.53|797.13|800.5|798.1|799.53|797.13|0
1652201250000|2022-05-10 16:47:30|801.59|799.19|801.59|799.19|801.8|799.4|801.37|798.97|0
1652201260000|2022-05-10 16:47:40|801.7|799.3|800.07|797.67|801.7|799.3|800.07|797.67|0
1652201270000|2022-05-10 16:47:50|801.48|799.08|801.37|798.97|801.48|799.08|800.83|798.43|0
1652201280000|2022-05-10 16:48:00|801.8|799.4|803.11|800.71|804.31|801.91|801.8|799.4|0
1652201290000|2022-05-10 16:48:10|803.22|800.82|803.54|801.14|803.54|801.14|803.22|800.82|0
1652201300000|2022-05-10 16:48:20|803.32|800.92|801.59|799.19|803.32|800.92|801.59|799.19|0
1652201310000|2022-05-10 16:48:30|800.28|797.88|800.28|797.88|800.28|797.88|800.07|797.67|0
1652201320000|2022-05-10 16:48:40|800.5|798.1|800.07|797.67|801.59|799.19|800.07|797.67|0
1652201330000|2022-05-10 16:48:50|799.85|797.45|796.06|793.66|799.85|797.45|796.06|793.66|0
1652201340000|2022-05-10 16:49:00|795.63|793.23|793.57|791.17|795.63|793.23|793.14|790.74|0
1652201350000|2022-05-10 16:49:10|793.36|790.96|794.87|792.47|795.09|792.69|793.36|790.96|0
1652201360000|2022-05-10 16:49:20|795.73|793.33|796.38|793.98|796.6|794.2|795.73|793.33|0
1652201370000|2022-05-10 16:49:30|797.03|794.63|795.52|793.12|797.03|794.63|795.3|792.9|0
1652201380000|2022-05-10 16:49:40|795.3|792.9|796.82|794.42|796.82|794.42|795.3|792.9|0
1652201390000|2022-05-10 16:49:50|796.6|794.2|798.12|795.72|798.12|795.72|796.6|794.2|0
1652201400000|2022-05-10 16:50:00|798.55|796.15|798.77|796.37|799.42|797.02|798.55|796.15|0
1652201410000|2022-05-10 16:50:10|798.55|796.15|800.72|798.32|800.72|798.32|798.55|796.15|0
1652201420000|2022-05-10 16:50:20|799.85|797.45|800.28|797.88|800.28|797.88|799.85|797.45|0
1652201430000|2022-05-10 16:50:30|801.37|798.97|801.15|798.75|802.67|800.27|801.05|798.65|0
1652201440000|2022-05-10 16:50:40|800.07|797.67|801.15|798.75|801.15|798.75|800.07|797.67|0
1652201450000|2022-05-10 16:50:50|800.94|798.54|800.5|798.1|800.94|798.54|800.5|798.1|0
1652201460000|2022-05-10 16:51:00|800.28|797.88|800.5|798.1|800.72|798.32|800.28|797.88|0
1652201470000|2022-05-10 16:51:10|801.37|798.97|800.5|798.1|801.37|798.97|800.5|798.1|0
1652201480000|2022-05-10 16:51:20|800.93|798.53|801.59|799.19|802.02|799.62|800.93|798.53|0
1652201490000|2022-05-10 16:51:30|801.37|798.97|801.37|798.97|801.37|798.97|800.72|798.32|0
1652201500000|2022-05-10 16:51:40|802.02|799.62|802.45|800.05|802.45|800.05|802.02|799.62|0
1652201510000|2022-05-10 16:51:50|802.02|799.62|803.22|800.82|803.22|800.82|802.02|799.62|0
1652201520000|2022-05-10 16:52:00|803.44|801.04|806.04|803.64|806.04|803.64|803.44|801.04|0
1652201530000|2022-05-10 16:52:10|806.37|803.97|807.13|804.73|807.13|804.73|806.37|803.97|0
1652201540000|2022-05-10 16:52:20|808.44|806.04|805.93|803.53|808.44|806.04|805.93|803.53|0
1652201550000|2022-05-10 16:52:30|806.8|804.4|807.45|805.05|807.45|805.05|806.8|804.4|0
1652201560000|2022-05-10 16:52:40|807.24|804.84|807.24|804.84|807.24|804.84|806.8|804.4|0
1652201570000|2022-05-10 16:52:50|807.45|805.05|808.44|806.04|808.44|806.04|807.45|805.05|0
1652201580000|2022-05-10 16:53:00|808.32|805.92|807.89|805.49|808.66|806.26|807.89|805.49|0
1652201590000|2022-05-10 16:53:10|807.67|805.27|808.54|806.14|808.54|806.14|807.67|805.27|0
1652201600000|2022-05-10 16:53:20|807.78|805.38|807.45|805.05|807.78|805.38|807.45|805.05|0
1652201610000|2022-05-10 16:53:30|808.44|806.04|808.87|806.47|808.98|806.58|808.32|805.92|0
1652201620000|2022-05-10 16:53:40|808.54|806.14|808.54|806.14|808.66|806.26|808.32|805.92|0
1652201630000|2022-05-10 16:53:50|808.32|805.92|809.2|806.8|809.2|806.8|808.32|805.92|0
1652201640000|2022-05-10 16:54:00|809.85|807.45|808.76|806.36|810.07|807.67|808.76|806.36|0
1652201650000|2022-05-10 16:54:10|808.54|806.14|808.76|806.36|808.98|806.58|807.67|805.27|0
1652201660000|2022-05-10 16:54:20|808|805.6|807.89|805.49|808.11|805.71|807.78|805.38|0
1652201670000|2022-05-10 16:54:30|807.67|805.27|809.63|807.23|809.63|807.23|807.67|805.27|0
1652201680000|2022-05-10 16:54:40|809.2|806.8|808.54|806.14|809.2|806.8|808.32|805.92|0
1652201690000|2022-05-10 16:54:50|808.44|806.04|808.54|806.14|809.63|807.23|808.44|806.04|0
1652201700000|2022-05-10 16:55:00|809.31|806.91|809.96|807.56|809.96|807.56|809.2|806.8|0
1652201710000|2022-05-10 16:55:10|809.85|807.45|806.7|804.3|809.85|807.45|806.7|804.3|0
1652201720000|2022-05-10 16:55:20|806.59|804.19|806.37|803.97|807.02|804.62|806.37|803.97|0
1652201730000|2022-05-10 16:55:30|804.63|802.23|804.41|802.01|804.84|802.44|804.19|801.79|0
1652201740000|2022-05-10 16:55:40|806.15|803.75|805.28|802.88|806.15|803.75|805.06|802.66|0
1652201750000|2022-05-10 16:55:50|804.19|801.79|804.63|802.23|805.5|803.1|804.19|801.79|0
1652201760000|2022-05-10 16:56:00|803.75|801.35|806.15|803.75|806.15|803.75|803.75|801.35|0
1652201770000|2022-05-10 16:56:10|806.05|803.65|805.28|802.88|806.05|803.65|804.96|802.56|0
1652201780000|2022-05-10 16:56:20|806.7|804.3|806.48|804.08|806.8|804.4|806.48|804.08|0
1652201790000|2022-05-10 16:56:30|805.93|803.53|806.15|803.75|806.15|803.75|805.5|803.1|0
1652201800000|2022-05-10 16:56:40|806.05|803.65|806.37|803.97|806.37|803.97|805.93|803.53|0
1652201810000|2022-05-10 16:56:50|807.14|804.74|806.15|803.75|807.14|804.74|806.15|803.75|0
1652201820000|2022-05-10 16:57:00|805.5|803.1|804.74|802.34|805.93|803.53|804.74|802.34|0
1652201830000|2022-05-10 16:57:10|804.63|802.23|804.19|801.79|804.84|802.44|803.87|801.47|0
1652201840000|2022-05-10 16:57:20|804.63|802.23|804.63|802.23|805.28|802.88|804.63|802.23|0
1652201850000|2022-05-10 16:57:30|806.15|803.75|806.05|803.65|806.37|803.97|805.71|803.31|0
1652201860000|2022-05-10 16:57:40|805.06|802.66|804.19|801.79|805.06|802.66|804.19|801.79|0
1652201870000|2022-05-10 16:57:50|804.41|802.01|806.59|804.19|806.59|804.19|804.19|801.79|0
1652201880000|2022-05-10 16:58:00|807.89|805.49|807.89|805.49|808.33|805.93|807.68|805.28|0
1652201890000|2022-05-10 16:58:10|808.33|805.93|808.55|806.15|808.55|806.15|808.11|805.71|0
1652201900000|2022-05-10 16:58:20|808.77|806.37|808.33|805.93|808.77|806.37|808.33|805.93|0
1652201910000|2022-05-10 16:58:30|807.14|804.74|806.59|804.19|807.14|804.74|806.59|804.19|0
1652201920000|2022-05-10 16:58:40|807.02|804.62|807.24|804.84|807.24|804.84|806.8|804.4|0
1652201930000|2022-05-10 16:58:50|807.89|805.49|808.33|805.93|808.33|805.93|807.02|804.62|0
1652201940000|2022-05-10 16:59:00|807.68|805.28|808.33|805.93|808.77|806.37|807.68|805.28|0
1652201950000|2022-05-10 16:59:10|808.77|806.37|808.11|805.71|809.86|807.46|808.11|805.71|0
1652201960000|2022-05-10 16:59:20|807.24|804.84|808.11|805.71|808.98|806.58|807.24|804.84|0
1652201970000|2022-05-10 16:59:30|807.68|805.28|808.44|806.04|808.44|806.04|807.46|805.06|0
1652201980000|2022-05-10 16:59:40|807.68|805.28|807.89|805.49|808.01|805.61|807.57|805.17|0
1652201990000|2022-05-10 16:59:50|807.46|805.06|806.8|804.4|807.46|805.06|806.8|804.4|0
1652202000000|2022-05-10 17:00:00|808.33|805.93|808.33|805.93|808.33|805.93|807.68|805.28|0
1652202010000|2022-05-10 17:00:10|807.46|805.06|807.89|805.49|807.89|805.49|807.24|804.84|0
1652202020000|2022-05-10 17:00:20|808.33|805.93|809.32|806.92|809.32|806.92|808.33|805.93|0
1652202030000|2022-05-10 17:00:30|809.2|806.8|808.55|806.15|809.2|806.8|808.55|806.15|0
1652202040000|2022-05-10 17:00:40|805.06|802.66|803.43|801.03|805.06|802.66|802.45|800.05|0
1652202050000|2022-05-10 17:00:50|805.17|802.77|804.41|802.01|805.17|802.77|803.97|801.57|0
1652202060000|2022-05-10 17:01:00|803.54|801.14|802.23|799.83|803.75|801.35|802.23|799.83|0
1652202070000|2022-05-10 17:01:10|800.27|797.87|800.06|797.66|800.49|798.09|800.06|797.66|0
1652202080000|2022-05-10 17:01:20|797.88|795.48|799.4|797|799.4|797|797.88|795.48|0
1652202090000|2022-05-10 17:01:30|798.97|796.57|798.97|796.57|799.84|797.44|798.97|796.57|0
1652202100000|2022-05-10 17:01:40|798.21|795.81|799.4|797|799.84|797.44|798.1|795.7|0
1652202110000|2022-05-10 17:01:50|798.75|796.35|799.84|797.44|799.84|797.44|798.75|796.35|0
1652202120000|2022-05-10 17:02:00|799.62|797.22|799.62|797.22|800.06|797.66|799.62|797.22|0
1652202130000|2022-05-10 17:02:10|798.75|796.35|799.19|796.79|799.19|796.79|798.1|795.7|0
1652202140000|2022-05-10 17:02:20|798.97|796.57|797.88|795.48|798.97|796.57|797.88|795.48|0
1652202150000|2022-05-10 17:02:30|797.02|794.62|796.26|793.86|797.02|794.62|795.28|792.88|0
1652202160000|2022-05-10 17:02:40|796.37|793.97|796.15|793.75|796.8|794.4|796.15|793.75|0
1652202170000|2022-05-10 17:02:50|795.71|793.31|797.23|794.83|797.88|795.48|795.71|793.31|0
1652202180000|2022-05-10 17:03:00|797.13|794.73|796.8|794.4|797.45|795.05|796.8|794.4|0
1652202190000|2022-05-10 17:03:10|797.02|794.62|795.71|793.31|797.13|794.73|795.71|793.31|0
1652202200000|2022-05-10 17:03:20|796.15|793.75|795.18|792.78|796.36|793.96|795.18|792.78|0
1652202210000|2022-05-10 17:03:30|795.71|793.31|795.28|792.88|795.71|793.31|795.28|792.88|0
1652202220000|2022-05-10 17:03:40|795.93|793.53|794.96|792.56|795.93|793.53|794.96|792.56|0
1652202230000|2022-05-10 17:03:50|795.06|792.66|795.18|792.78|795.5|793.1|795.06|792.66|0
1652202240000|2022-05-10 17:04:00|795.71|793.31|794.85|792.45|795.71|793.31|794.41|792.01|0
1652202250000|2022-05-10 17:04:10|794.2|791.8|793.55|791.15|794.2|791.8|793.55|791.15|0
1652202260000|2022-05-10 17:04:20|794.63|792.23|795.93|793.53|795.93|793.53|794.63|792.23|0
1652202270000|2022-05-10 17:04:30|796.8|794.4|797.45|795.05|797.45|795.05|796.8|794.4|0
1652202280000|2022-05-10 17:04:40|798|795.6|798.75|796.35|799.62|797.22|798|795.6|0
1652202290000|2022-05-10 17:04:50|797.67|795.27|796.15|793.75|797.67|795.27|796.15|793.75|0
1652202300000|2022-05-10 17:05:00|796.48|794.08|795.06|792.66|796.8|794.4|794.85|792.45|0
1652202310000|2022-05-10 17:05:10|792.9|790.5|792.25|789.85|793.76|791.36|792.14|789.74|0
1652202320000|2022-05-10 17:05:20|791.6|789.2|790.95|788.55|791.6|789.2|790.95|788.55|0
1652202330000|2022-05-10 17:05:30|791.81|789.41|792.03|789.63|792.58|790.18|791.81|789.41|0
1652202340000|2022-05-10 17:05:40|792.25|789.85|790.63|788.23|792.46|790.06|790.63|788.23|0
1652202350000|2022-05-10 17:05:50|790.52|788.12|789|786.6|790.73|788.33|789|786.6|0
1652202360000|2022-05-10 17:06:00|789.65|787.25|791.6|789.2|792.14|789.74|789.65|787.25|0
1652202370000|2022-05-10 17:06:10|792.25|789.85|791.6|789.2|792.46|790.06|790.95|788.55|0
1652202380000|2022-05-10 17:06:20|792.46|790.06|793.98|791.58|793.98|791.58|792.46|790.06|0
1652202390000|2022-05-10 17:06:30|793.76|791.36|794.2|791.8|795.06|792.66|793.76|791.36|0
1652202400000|2022-05-10 17:06:40|790.95|788.55|792.03|789.63|792.03|789.63|790.95|788.55|0
1652202410000|2022-05-10 17:06:50|791.38|788.98|792.46|790.06|792.46|790.06|791.38|788.98|0
1652202420000|2022-05-10 17:07:00|791.6|789.2|790.95|788.55|791.6|789.2|790.95|788.55|0
1652202430000|2022-05-10 17:07:10|791.6|789.2|790.73|788.33|791.6|789.2|790.63|788.23|0
1652202440000|2022-05-10 17:07:20|791.38|788.98|790.08|787.68|791.38|788.98|790.08|787.68|0
1652202450000|2022-05-10 17:07:30|789.87|787.47|789.87|787.47|790.08|787.68|789.87|787.47|0
1652202460000|2022-05-10 17:07:40|789.65|787.25|790.71|788.31|790.71|788.31|789.2|786.8|0
1652202470000|2022-05-10 17:07:50|790.28|787.88|790.5|788.1|790.61|788.21|790.28|787.88|0
1652202480000|2022-05-10 17:08:00|791.15|788.75|791.58|789.18|791.58|789.18|791.15|788.75|0
1652202490000|2022-05-10 17:08:10|790.71|788.31|790.93|788.53|791.15|788.75|790.71|788.31|0
1652202500000|2022-05-10 17:08:20|791.36|788.96|792.45|790.05|792.45|790.05|791.36|788.96|0
1652202510000|2022-05-10 17:08:30|791.8|789.4|793.1|790.7|793.53|791.13|791.8|789.4|0
1652202520000|2022-05-10 17:08:40|792.78|790.38|792.66|790.26|792.88|790.48|792.66|790.26|0
1652202530000|2022-05-10 17:08:50|792.45|790.05|791.15|788.75|792.45|790.05|790.93|788.53|0
1652202540000|2022-05-10 17:09:00|790.49|788.09|790.49|788.09|790.49|788.09|790.49|788.09|0
1652202550000|2022-05-10 17:09:10|790.82|788.42|791.15|788.75|791.15|788.75|790.82|788.42|0
1652202560000|2022-05-10 17:09:20|792.01|789.61|791.91|789.51|792.01|789.61|791.8|789.4|0
1652202570000|2022-05-10 17:09:30|792.01|789.61|790.93|788.53|792.01|789.61|790.93|788.53|0
1652202580000|2022-05-10 17:09:40|790.28|787.88|790.71|788.31|790.71|788.31|789.63|787.23|0
1652202590000|2022-05-10 17:09:50|790.06|787.66|788.98|786.58|790.17|787.77|788.98|786.58|0
1652202600000|2022-05-10 17:10:00|791.58|789.18|793.97|791.57|793.97|791.57|791.14|788.74|0
1652202610000|2022-05-10 17:10:10|793.1|790.7|794.18|791.78|794.18|791.78|793.1|790.7|0
1652202620000|2022-05-10 17:10:20|793.31|790.91|793.1|790.7|793.75|791.35|793.1|790.7|0
1652202630000|2022-05-10 17:10:30|794.18|791.78|793.43|791.03|794.18|791.78|793.43|791.03|0
1652202640000|2022-05-10 17:10:40|793.96|791.56|795.27|792.87|795.27|792.87|793.96|791.56|0
1652202650000|2022-05-10 17:10:50|795.05|792.65|795.49|793.09|795.49|793.09|795.05|792.65|0
1652202660000|2022-05-10 17:11:00|795.27|792.87|796.25|793.85|797.22|794.82|795.27|792.87|0
1652202670000|2022-05-10 17:11:10|796.14|793.74|796.57|794.17|796.57|794.17|796.14|793.74|0
1652202680000|2022-05-10 17:11:20|796.14|793.74|795.82|793.42|797.22|794.82|795.82|793.42|0
1652202690000|2022-05-10 17:11:30|795.48|793.08|796.35|793.95|796.35|793.95|795.38|792.98|0
1652202700000|2022-05-10 17:11:40|796.14|793.74|796.57|794.17|796.57|794.17|796.14|793.74|0
1652202710000|2022-05-10 17:11:50|796.14|793.74|796.14|793.74|796.35|793.95|795.92|793.52|0
1652202720000|2022-05-10 17:12:00|797.34|794.94|796.79|794.39|797.34|794.94|796.35|793.95|0
1652202730000|2022-05-10 17:12:10|797.01|794.61|797.22|794.82|797.22|794.82|796.79|794.39|0
1652202740000|2022-05-10 17:12:20|797.44|795.04|798.09|795.69|798.31|795.91|797.44|795.04|0
1652202750000|2022-05-10 17:12:30|797.88|795.48|797.88|795.48|797.88|795.48|797.44|795.04|0
1652202760000|2022-05-10 17:12:40|798.53|796.13|798.53|796.13|798.53|796.13|798.09|795.69|0
1652202770000|2022-05-10 17:12:50|798.31|795.91|797.22|794.82|798.31|795.91|797.22|794.82|0
1652202780000|2022-05-10 17:13:00|796.79|794.39|797.77|795.37|798.09|795.69|796.79|794.39|0
1652202790000|2022-05-10 17:13:10|797.66|795.26|796.79|794.39|797.88|795.48|796.79|794.39|0
1652202800000|2022-05-10 17:13:20|795.92|793.52|795.7|793.3|797.01|794.61|795.7|793.3|0
1652202810000|2022-05-10 17:13:30|796.35|793.95|797.66|795.26|797.66|795.26|796.35|793.95|0
1652202820000|2022-05-10 17:13:40|797.01|794.61|797.44|795.04|797.44|795.04|797.01|794.61|0
1652202830000|2022-05-10 17:13:50|797.77|795.37|799.18|796.78|799.18|796.78|797.77|795.37|0
1652202840000|2022-05-10 17:14:00|798.75|796.35|800.05|797.65|800.05|797.65|798.75|796.35|0
1652202850000|2022-05-10 17:14:10|799.83|797.43|799.62|797.22|799.83|797.43|799.62|797.22|0
1652202860000|2022-05-10 17:14:20|799.4|797|798.53|796.13|799.4|797|798.53|796.13|0
1652202870000|2022-05-10 17:14:30|796.79|794.39|796.35|793.95|796.79|794.39|796.35|793.95|0
1652202880000|2022-05-10 17:14:40|797.22|794.82|796.79|794.39|797.22|794.82|795.05|792.65|0
1652202890000|2022-05-10 17:14:50|796.68|794.28|795.92|793.52|797.01|794.61|795.92|793.52|0
1652202900000|2022-05-10 17:15:00|795.27|792.87|796.35|793.95|796.35|793.95|795.27|792.87|0
1652202910000|2022-05-10 17:15:10|797.01|794.61|797.01|794.61|797.01|794.61|796.68|794.28|0
1652202920000|2022-05-10 17:15:20|797.77|795.37|800.05|797.65|800.05|797.65|797.77|795.37|0
1652202930000|2022-05-10 17:15:30|801.14|798.74|802.23|799.83|802.23|799.83|801.14|798.74|0
1652202940000|2022-05-10 17:15:40|803.1|800.7|799.83|797.43|803.1|800.7|799.83|797.43|0
1652202950000|2022-05-10 17:15:50|798.96|796.56|798.96|796.56|798.96|796.56|797.88|795.48|0
1652202960000|2022-05-10 17:16:00|799.4|797|799.18|796.78|799.4|797|798.86|796.46|0
1652202970000|2022-05-10 17:16:10|797.66|795.26|792.88|790.48|797.66|795.26|792.88|790.48|0
1652202980000|2022-05-10 17:16:20|793.75|791.35|793.86|791.46|793.86|791.46|793.31|790.91|0
1652202990000|2022-05-10 17:16:30|794.18|791.78|795.16|792.76|795.16|792.76|793.53|791.13|0
1652203000000|2022-05-10 17:16:40|795.05|792.65|794.51|792.11|795.48|793.08|794.51|792.11|0
1652203010000|2022-05-10 17:16:50|794.73|792.33|796.79|794.39|796.79|794.39|794.73|792.33|0
1652203020000|2022-05-10 17:17:00|797.22|794.82|800.7|798.3|801.58|799.18|797.22|794.82|0
1652203030000|2022-05-10 17:17:10|800.92|798.52|800.49|798.09|800.92|798.52|800.38|797.98|0
1652203040000|2022-05-10 17:17:20|800.92|798.52|801.58|799.18|802.23|799.83|800.92|798.52|0
1652203050000|2022-05-10 17:17:30|801.79|799.39|800.92|798.52|802.01|799.61|800.92|798.52|0
1652203060000|2022-05-10 17:17:40|802.23|799.83|802.88|800.48|802.88|800.48|801.79|799.39|0
1652203070000|2022-05-10 17:17:50|802.45|800.05|802.12|799.72|802.45|800.05|801.91|799.51|0
1652203080000|2022-05-10 17:18:00|801.91|799.51|801.14|798.74|802.01|799.61|801.14|798.74|0
1652203090000|2022-05-10 17:18:10|798.53|796.13|800.05|797.65|800.05|797.65|798.53|796.13|0
1652203100000|2022-05-10 17:18:20|800.7|798.3|800.7|798.3|801.14|798.74|800.7|798.3|0
1652203110000|2022-05-10 17:18:30|800.05|797.65|799.18|796.78|800.49|798.09|799.18|796.78|0
1652203120000|2022-05-10 17:18:40|799.4|797|799.18|796.78|799.73|797.33|798.96|796.56|0
1652203130000|2022-05-10 17:18:50|798.42|796.02|799.83|797.43|799.83|797.43|798.42|796.02|0
1652203140000|2022-05-10 17:19:00|800.82|798.42|800.05|797.65|800.82|798.42|800.05|797.65|0
1652203150000|2022-05-10 17:19:10|800.7|798.3|802.23|799.83|802.23|799.83|800.7|798.3|0
1652203160000|2022-05-10 17:19:20|802.45|800.05|802.67|800.27|802.67|800.27|802.01|799.61|0
1652203170000|2022-05-10 17:19:30|802.34|799.94|801.14|798.74|802.34|799.94|801.14|798.74|0
1652203180000|2022-05-10 17:19:40|800.27|797.87|801.14|798.74|801.79|799.39|800.27|797.87|0
1652203190000|2022-05-10 17:19:50|801.36|798.96|800.27|797.87|801.36|798.96|800.27|797.87|0
1652203200000|2022-05-10 17:20:00|796.79|794.39|798.74|796.34|798.96|796.56|796.79|794.39|0
1652203210000|2022-05-10 17:20:10|799.18|796.78|797.87|795.47|799.18|796.78|797.87|795.47|0
1652203220000|2022-05-10 17:20:20|797.44|795.04|798.31|795.91|798.31|795.91|797.22|794.82|0
1652203230000|2022-05-10 17:20:30|798.53|796.13|801.58|799.18|801.58|799.18|798.53|796.13|0
1652203240000|2022-05-10 17:20:40|801.36|798.96|802.01|799.61|802.01|799.61|801.14|798.74|0
1652203250000|2022-05-10 17:20:50|801.14|798.74|802.45|800.05|802.45|800.05|800.82|798.42|0
1652203260000|2022-05-10 17:21:00|802.56|800.16|802.88|800.48|802.88|800.48|802.56|800.16|0
1652203270000|2022-05-10 17:21:10|802.66|800.26|801.36|798.96|802.66|800.26|801.36|798.96|0
1652203280000|2022-05-10 17:21:20|801.79|799.39|799.4|797|801.79|799.39|799.4|797|0
1652203290000|2022-05-10 17:21:30|799.18|796.78|799.18|796.78|799.18|796.78|799.08|796.68|0
1652203300000|2022-05-10 17:21:40|798.64|796.24|798.2|795.8|798.64|796.24|797.44|795.04|0
1652203310000|2022-05-10 17:21:50|797.66|795.26|798.09|795.69|798.09|795.69|797.44|795.04|0
1652203320000|2022-05-10 17:22:00|797.22|794.82|798.09|795.69|798.09|795.69|796.57|794.17|0
1652203330000|2022-05-10 17:22:10|798.53|796.13|798.31|795.91|798.53|796.13|797.77|795.37|0
1652203340000|2022-05-10 17:22:20|798.09|795.69|797.33|794.93|798.09|795.69|797.22|794.82|0
1652203350000|2022-05-10 17:22:30|796.13|793.73|796.79|794.39|796.79|794.39|796.13|793.73|0
1652203360000|2022-05-10 17:22:40|797.22|794.82|799.29|796.89|799.29|796.89|797.22|794.82|0
1652203370000|2022-05-10 17:22:50|799.18|796.78|800.49|798.09|800.7|798.3|799.18|796.78|0
1652203380000|2022-05-10 17:23:00|801.79|799.39|801.36|798.96|801.79|799.39|799.83|797.43|0
1652203390000|2022-05-10 17:23:10|801.14|798.74|801.57|799.17|801.57|799.17|800.92|798.52|0
1652203400000|2022-05-10 17:23:20|800.92|798.52|800.92|798.52|801.36|798.96|800.92|798.52|0
1652203410000|2022-05-10 17:23:30|801.36|798.96|799.61|797.21|801.36|798.96|799.61|797.21|0
1652203420000|2022-05-10 17:23:40|799.83|797.43|799.73|797.33|799.83|797.43|799.18|796.78|0
1652203430000|2022-05-10 17:23:50|801.36|798.96|804.09|801.69|804.09|801.69|801.36|798.96|0
1652203440000|2022-05-10 17:24:00|804.3|801.9|803.97|801.57|804.74|802.34|803.97|801.57|0
1652203450000|2022-05-10 17:24:10|804.41|802.01|803.75|801.35|804.41|802.01|803.75|801.35|0
1652203460000|2022-05-10 17:24:20|803.97|801.57|800.7|798.3|803.97|801.57|800.7|798.3|0
1652203470000|2022-05-10 17:24:30|801.14|798.74|800.92|798.52|801.14|798.74|799.83|797.43|0
1652203480000|2022-05-10 17:24:40|800.82|798.42|800.27|797.87|800.92|798.52|800.16|797.76|0
1652203490000|2022-05-10 17:24:50|799.4|797|799.4|797|800.92|798.52|799.4|797|0
1652203500000|2022-05-10 17:25:00|798.74|796.34|796.03|793.63|798.74|796.34|795.48|793.08|0
1652203510000|2022-05-10 17:25:10|795.7|793.3|796.03|793.63|796.79|794.39|795.7|793.3|0
1652203520000|2022-05-10 17:25:20|796.13|793.73|795.38|792.98|796.13|793.73|795.27|792.87|0
1652203530000|2022-05-10 17:25:30|795.7|793.3|794.07|791.67|796.35|793.95|794.07|791.67|0
1652203540000|2022-05-10 17:25:40|794.18|791.78|793.53|791.13|795.05|792.65|793.53|791.13|0
1652203550000|2022-05-10 17:25:50|794.07|791.67|794.29|791.89|794.73|792.33|794.07|791.67|0
1652203560000|2022-05-10 17:26:00|793.96|791.56|795.38|792.98|795.38|792.98|793.96|791.56|0
1652203570000|2022-05-10 17:26:10|795.7|793.3|797|794.6|797.22|794.82|795.7|793.3|0
1652203580000|2022-05-10 17:26:20|796.35|793.95|796.13|793.73|796.68|794.28|796.13|793.73|0
1652203590000|2022-05-10 17:26:30|794.94|792.54|796.13|793.73|796.25|793.85|794.94|792.54|0
1652203600000|2022-05-10 17:26:40|795.92|793.52|795.26|792.86|795.92|793.52|795.05|792.65|0
1652203610000|2022-05-10 17:26:50|794.61|792.21|793.74|791.34|794.61|792.21|793.21|790.81|0
1652203620000|2022-05-10 17:27:00|793.09|790.69|792.23|789.83|793.31|790.91|791.79|789.39|0
1652203630000|2022-05-10 17:27:10|791.79|789.39|793.42|791.02|793.42|791.02|791.79|789.39|0
1652203640000|2022-05-10 17:27:20|794.18|791.78|794.61|792.21|794.83|792.43|794.18|791.78|0
1652203650000|2022-05-10 17:27:30|793.86|791.46|793.09|790.69|793.96|791.56|793.09|790.69|0
1652203660000|2022-05-10 17:27:40|792.88|790.48|791.9|789.5|792.88|790.48|791.9|789.5|0
1652203670000|2022-05-10 17:27:50|792.23|789.83|792.01|789.61|792.34|789.94|791.79|789.39|0
1652203680000|2022-05-10 17:28:00|793.31|790.91|794.4|792|794.4|792|793.31|790.91|0
1652203690000|2022-05-10 17:28:10|794.61|792.21|792.12|789.72|794.61|792.21|792.12|789.72|0
1652203700000|2022-05-10 17:28:20|792.66|790.26|792.01|789.61|793.31|790.91|792.01|789.61|0
1652203710000|2022-05-10 17:28:30|791.36|788.96|791.69|789.29|791.79|789.39|791.36|788.96|0
1652203720000|2022-05-10 17:28:40|791.14|788.74|789.19|786.79|791.14|788.74|789.19|786.79|0
1652203730000|2022-05-10 17:28:50|789.62|787.22|787.24|784.84|789.62|787.22|787.24|784.84|0
1652203740000|2022-05-10 17:29:00|787.57|785.17|786.06|783.66|787.57|785.17|785.94|783.54|0
1652203750000|2022-05-10 17:29:10|786.27|783.87|787.89|785.49|787.89|785.49|786.16|783.76|0
1652203760000|2022-05-10 17:29:20|787.36|784.96|785.51|783.11|787.36|784.96|785.3|782.9|0
1652203770000|2022-05-10 17:29:30|785.41|783.01|785.19|782.79|785.73|783.33|785.19|782.79|0
1652203780000|2022-05-10 17:29:40|785.73|783.33|785.41|783.01|785.73|783.33|785.08|782.68|0
1652203790000|2022-05-10 17:29:50|785.08|782.68|784.22|781.82|785.08|782.68|784|781.6|0
1652203800000|2022-05-10 17:30:00|781.74|779.34|782.27|779.87|782.27|779.87|781.74|779.34|0
1652203810000|2022-05-10 17:30:10|782.49|780.09|780.33|777.93|782.49|780.09|780.33|777.93|0
1652203820000|2022-05-10 17:30:20|780.87|778.47|780.76|778.36|780.87|778.47|780.33|777.93|0
1652203830000|2022-05-10 17:30:30|780.98|778.58|780.55|778.15|780.98|778.58|779.25|776.85|0
1652203840000|2022-05-10 17:30:40|780.98|778.58|781.19|778.79|781.19|778.79|780.33|777.93|0
1652203850000|2022-05-10 17:30:50|780.98|778.58|781.41|779.01|781.41|779.01|780.76|778.36|0
1652203860000|2022-05-10 17:31:00|780.55|778.15|783.46|781.06|783.46|781.06|780.55|778.15|0
1652203870000|2022-05-10 17:31:10|783.24|780.84|781.83|779.43|783.24|780.84|781.83|779.43|0
1652203880000|2022-05-10 17:31:20|781.61|779.21|781.18|778.78|781.61|779.21|780.75|778.35|0
1652203890000|2022-05-10 17:31:30|781.4|779|780.53|778.13|782.16|779.76|780.53|778.13|0
1652203900000|2022-05-10 17:31:40|780.75|778.35|780.21|777.81|781.18|778.78|780.21|777.81|0
1652203910000|2022-05-10 17:31:50|780.1|777.7|781.18|778.78|781.18|778.78|779.78|777.38|0
1652203920000|2022-05-10 17:32:00|779.45|777.05|779.24|776.84|779.45|777.05|779.24|776.84|0
1652203930000|2022-05-10 17:32:10|780.75|778.35|779.45|777.05|780.75|778.35|779.45|777.05|0
1652203940000|2022-05-10 17:32:20|778.59|776.19|778.59|776.19|778.81|776.41|778.59|776.19|0
1652203950000|2022-05-10 17:32:30|778.16|775.76|778.16|775.76|778.38|775.98|778.16|775.76|0
1652203960000|2022-05-10 17:32:40|778.38|775.98|777.51|775.11|778.38|775.98|777.51|775.11|0
1652203970000|2022-05-10 17:32:50|777.84|775.44|777.51|775.11|777.84|775.44|777.3|774.9|0
1652203980000|2022-05-10 17:33:00|777.08|774.68|776.65|774.25|777.19|774.79|776.65|774.25|0
1652203990000|2022-05-10 17:33:10|776.44|774.04|776|773.6|776.44|774.04|776|773.6|0
1652204000000|2022-05-10 17:33:20|775.79|773.39|776.87|774.47|776.87|774.47|775.79|773.39|0
1652204010000|2022-05-10 17:33:30|777.08|774.68|776.87|774.47|777.08|774.68|776.55|774.15|0
1652204020000|2022-05-10 17:33:40|776.12|773.72|776.44|774.04|776.76|774.36|776.12|773.72|0
1652204030000|2022-05-10 17:33:50|776.87|774.47|778.59|776.19|778.59|776.19|776.87|774.47|0
1652204040000|2022-05-10 17:34:00|778.16|775.76|777.73|775.33|778.16|775.76|777.73|775.33|0
1652204050000|2022-05-10 17:34:10|776.87|774.47|776.87|774.47|777.08|774.68|776.65|774.25|0
1652204060000|2022-05-10 17:34:20|776.65|774.25|776|773.6|776.65|774.25|775.57|773.17|0
1652204070000|2022-05-10 17:34:30|775.57|773.17|776.65|774.25|776.65|774.25|775.57|773.17|0
1652204080000|2022-05-10 17:34:40|776.22|773.82|775.47|773.07|776.22|773.82|775.47|773.07|0
1652204090000|2022-05-10 17:34:50|775.36|772.96|775.57|773.17|775.79|773.39|775.36|772.96|0
1652204100000|2022-05-10 17:35:00|775.36|772.96|771.38|768.98|775.36|772.96|771.38|768.98|0
1652204110000|2022-05-10 17:35:10|771.27|768.87|770.84|768.44|771.81|769.41|770.84|768.44|0
1652204120000|2022-05-10 17:35:20|771.6|769.2|769.45|767.05|771.6|769.2|769.45|767.05|0
1652204130000|2022-05-10 17:35:30|767.41|765.01|768.91|766.51|769.02|766.62|767.41|765.01|0
1652204140000|2022-05-10 17:35:40|768.69|766.29|768.26|765.86|768.69|766.29|768.26|765.86|0
1652204150000|2022-05-10 17:35:50|767.83|765.43|768.91|766.51|769.12|766.72|767.83|765.43|0
1652204160000|2022-05-10 17:36:00|768.05|765.65|767.62|765.22|768.05|765.65|766.76|764.36|0
1652204170000|2022-05-10 17:36:10|767.19|764.79|767.83|765.43|767.83|765.43|766.98|764.58|0
1652204180000|2022-05-10 17:36:20|766.98|764.58|766.55|764.15|766.98|764.58|766.33|763.93|0
1652204190000|2022-05-10 17:36:30|766.44|764.04|766.12|763.72|766.44|764.04|766.12|763.72|0
1652204200000|2022-05-10 17:36:40|766.55|764.15|767.19|764.79|767.19|764.79|766.55|764.15|0
1652204210000|2022-05-10 17:36:50|766.98|764.58|768.69|766.29|768.69|766.29|766.98|764.58|0
1652204220000|2022-05-10 17:37:00|768.05|765.65|768.48|766.08|768.69|766.29|768.05|765.65|0
1652204230000|2022-05-10 17:37:10|769.12|766.72|768.05|765.65|769.12|766.72|768.05|765.65|0
1652204240000|2022-05-10 17:37:20|768.26|765.86|767.83|765.43|768.26|765.86|767.83|765.43|0
1652204250000|2022-05-10 17:37:30|767.52|765.12|765.69|763.29|767.52|765.12|764.62|762.22|0
1652204260000|2022-05-10 17:37:40|765.16|762.76|766.12|763.72|766.12|763.72|765.05|762.65|0
1652204270000|2022-05-10 17:37:50|766.33|763.93|767.19|764.79|767.19|764.79|766.33|763.93|0
1652204280000|2022-05-10 17:38:00|766.98|764.58|767.83|765.43|767.83|765.43|766.98|764.58|0
1652204290000|2022-05-10 17:38:10|767.62|765.22|766.76|764.36|767.62|765.22|766.12|763.72|0
1652204300000|2022-05-10 17:38:20|767.62|765.22|766.76|764.36|767.62|765.22|766.66|764.26|0
1652204310000|2022-05-10 17:38:30|766.98|764.58|765.48|763.08|766.98|764.58|765.48|763.08|0
1652204320000|2022-05-10 17:38:40|765.69|763.29|766.98|764.58|766.98|764.58|765.69|763.29|0
1652204330000|2022-05-10 17:38:50|766.12|763.72|766.12|763.72|766.76|764.36|765.26|762.86|0
1652204340000|2022-05-10 17:39:00|766.33|763.93|767.19|764.79|767.19|764.79|766.33|763.93|0
1652204350000|2022-05-10 17:39:10|767.62|765.22|767.4|765|767.62|765.22|766.55|764.15|0
1652204360000|2022-05-10 17:39:20|767.19|764.79|766.12|763.72|767.19|764.79|766.12|763.72|0
1652204370000|2022-05-10 17:39:30|766.33|763.93|767.3|764.9|767.3|764.9|766.33|763.93|0
1652204380000|2022-05-10 17:39:40|766.98|764.58|767.52|765.12|767.52|765.12|766.98|764.58|0
1652204390000|2022-05-10 17:39:50|767.62|765.22|765.9|763.5|767.62|765.22|765.9|763.5|0
1652204400000|2022-05-10 17:40:00|765.59|763.19|765.26|762.86|765.59|763.19|765.26|762.86|0
1652204410000|2022-05-10 17:40:10|765.48|763.08|764.62|762.22|765.48|763.08|764.62|762.22|0
1652204420000|2022-05-10 17:40:20|763.55|761.15|763.12|760.72|763.55|761.15|763.12|760.72|0
1652204430000|2022-05-10 17:40:30|761.84|759.44|761.19|758.79|761.84|759.44|761.19|758.79|0
1652204440000|2022-05-10 17:40:40|760.98|758.58|760.77|758.37|761.62|759.22|760.77|758.37|0
1652204450000|2022-05-10 17:40:50|761.62|759.22|760.13|757.73|761.62|759.22|760.13|757.73|0
1652204460000|2022-05-10 17:41:00|759.81|757.41|760.55|758.15|760.98|758.58|759.81|757.41|0
1652204470000|2022-05-10 17:41:10|760.34|757.94|760.77|758.37|760.77|758.37|759.7|757.3|0
1652204480000|2022-05-10 17:41:20|760.55|758.15|761.19|758.79|761.19|758.79|760.34|757.94|0
1652204490000|2022-05-10 17:41:30|760.55|758.15|759.6|757.2|760.55|758.15|759.48|757.08|0
1652204500000|2022-05-10 17:41:40|759.48|757.08|758.42|756.02|759.48|757.08|758.42|756.02|0
1652204510000|2022-05-10 17:41:50|757.99|755.59|757.56|755.16|758.1|755.7|757.56|755.16|0
1652204520000|2022-05-10 17:42:00|757.99|755.59|757.14|754.74|757.99|755.59|756.18|753.78|0
1652204530000|2022-05-10 17:42:10|757.03|754.63|756.92|754.52|757.03|754.63|756.71|754.31|0
1652204540000|2022-05-10 17:42:20|757.78|755.38|759.6|757.2|759.6|757.2|757.78|755.38|0
1652204550000|2022-05-10 17:42:30|759.17|756.77|757.35|754.95|759.17|756.77|757.35|754.95|0
1652204560000|2022-05-10 17:42:40|757.78|755.38|757.99|755.59|758.42|756.02|757.78|755.38|0
1652204570000|2022-05-10 17:42:50|757.56|755.16|756.5|754.1|757.56|755.16|756.07|753.67|0
1652204580000|2022-05-10 17:43:00|757.56|755.16|756.28|753.88|757.56|755.16|756.28|753.88|0
1652204590000|2022-05-10 17:43:10|756.82|754.42|756.07|753.67|756.82|754.42|756.07|753.67|0
1652204600000|2022-05-10 17:43:20|755.64|753.24|755.54|753.14|755.64|753.24|755.54|753.14|0
1652204610000|2022-05-10 17:43:30|755.86|753.46|756.5|754.1|756.92|754.52|755.86|753.46|0
1652204620000|2022-05-10 17:43:40|757.56|755.16|757.56|755.16|758.2|755.8|757.56|755.16|0
1652204630000|2022-05-10 17:43:50|757.35|754.95|756.5|754.1|757.35|754.95|756.5|754.1|0
1652204640000|2022-05-10 17:44:00|757.78|755.38|757.99|755.59|757.99|755.59|756.71|754.31|0
1652204650000|2022-05-10 17:44:10|757.78|755.38|759.48|757.08|760.13|757.73|757.56|755.16|0
1652204660000|2022-05-10 17:44:20|759.06|756.66|759.91|757.51|760.12|757.72|759.06|756.66|0
1652204670000|2022-05-10 17:44:30|760.12|757.72|760.98|758.58|760.98|758.58|760.12|757.72|0
1652204680000|2022-05-10 17:44:40|760.55|758.15|760.45|758.05|760.55|758.15|760.34|757.94|0
1652204690000|2022-05-10 17:44:50|759.48|757.08|759.7|757.3|760.12|757.72|759.48|757.08|0
1652204700000|2022-05-10 17:45:00|760.75|758.35|758.45|756.05|760.75|758.35|758.45|756.05|0
1652204710000|2022-05-10 17:45:10|757.6|755.2|758.45|756.05|758.67|756.27|757.6|755.2|0
1652204720000|2022-05-10 17:45:20|759.31|756.91|759.31|756.91|759.95|757.55|759.21|756.81|0
1652204730000|2022-05-10 17:45:30|758.67|756.27|758.03|755.63|758.88|756.48|758.03|755.63|0
1652204740000|2022-05-10 17:45:40|757.39|754.99|757.39|754.99|757.81|755.41|757.39|754.99|0
1652204750000|2022-05-10 17:45:50|758.45|756.05|758.57|756.17|759.31|756.91|758.45|756.05|0
1652204760000|2022-05-10 17:46:00|758.14|755.74|757.81|755.41|758.14|755.74|757.17|754.77|0
1652204770000|2022-05-10 17:46:10|756.96|754.56|756.96|754.56|757.17|754.77|756.96|754.56|0
1652204780000|2022-05-10 17:46:20|758.03|755.63|758.67|756.27|758.67|756.27|757.39|754.99|0
1652204790000|2022-05-10 17:46:30|757.81|755.41|758.24|755.84|758.24|755.84|757.39|754.99|0
1652204800000|2022-05-10 17:46:40|757.81|755.41|757.17|754.77|757.81|755.41|757.17|754.77|0
1652204810000|2022-05-10 17:46:50|757.39|754.99|757.17|754.77|757.6|755.2|757.17|754.77|0
1652204820000|2022-05-10 17:47:00|757.6|755.2|755.47|753.07|757.6|755.2|755.47|753.07|0
1652204830000|2022-05-10 17:47:10|755.68|753.28|754.19|751.79|756.11|753.71|754.19|751.79|0
1652204840000|2022-05-10 17:47:20|753.88|751.48|753.55|751.15|754.62|752.22|753.55|751.15|0
1652204850000|2022-05-10 17:47:30|753.13|750.73|752.49|750.09|753.13|750.73|751.64|749.24|0
1652204860000|2022-05-10 17:47:40|752.07|749.67|751.64|749.24|752.28|749.88|751.64|749.24|0
1652204870000|2022-05-10 17:47:50|750.79|748.39|751.64|749.24|751.64|749.24|750.79|748.39|0
1652204880000|2022-05-10 17:48:00|751.43|749.03|751.43|749.03|752.92|750.52|751.43|749.03|0
1652204890000|2022-05-10 17:48:10|752.28|749.88|752.92|750.52|752.92|750.52|751.85|749.45|0
1652204900000|2022-05-10 17:48:20|752.7|750.3|753.55|751.15|753.55|751.15|752.49|750.09|0
1652204910000|2022-05-10 17:48:30|753.34|750.94|755.15|752.75|755.15|752.75|753.34|750.94|0
1652204920000|2022-05-10 17:48:40|755.04|752.64|753.55|751.15|755.04|752.64|753.55|751.15|0
1652204930000|2022-05-10 17:48:50|753.98|751.58|753.13|750.73|753.98|751.58|753.13|750.73|0
1652204940000|2022-05-10 17:49:00|752.07|749.67|750.37|747.97|752.07|749.67|750.37|747.97|0
1652204950000|2022-05-10 17:49:10|749.84|747.44|750.79|748.39|750.79|748.39|749.84|747.44|0
1652204960000|2022-05-10 17:49:20|751|748.6|752.28|749.88|752.28|749.88|751|748.6|0
1652204970000|2022-05-10 17:49:30|751.85|749.45|751.43|749.03|751.85|749.45|751.21|748.81|0
1652204980000|2022-05-10 17:49:40|751.85|749.45|750.15|747.75|751.85|749.45|750.15|747.75|0
1652204990000|2022-05-10 17:49:50|750.79|748.39|750.15|747.75|750.79|748.39|750.15|747.75|0
1652205000000|2022-05-10 17:50:00|750.37|747.97|751.43|749.03|751.43|749.03|749.94|747.54|0
1652205010000|2022-05-10 17:50:10|751.21|748.81|750.79|748.39|751.21|748.81|750.05|747.65|0
1652205020000|2022-05-10 17:50:20|751|748.6|751.21|748.81|751.43|749.03|751|748.6|0
1652205030000|2022-05-10 17:50:30|750.79|748.39|750.79|748.39|751.21|748.81|750.79|748.39|0
1652205040000|2022-05-10 17:50:40|751.11|748.71|750.15|747.75|751.11|748.71|750.15|747.75|0
1652205050000|2022-05-10 17:50:50|749.94|747.54|750.36|747.96|750.36|747.96|749.94|747.54|0
1652205060000|2022-05-10 17:51:00|750.58|748.18|749.09|746.69|750.58|748.18|749.09|746.69|0
1652205070000|2022-05-10 17:51:10|748.88|746.48|752.92|750.52|752.92|750.52|748.88|746.48|0
1652205080000|2022-05-10 17:51:20|751.43|749.03|752.7|750.3|752.7|750.3|751.43|749.03|0
1652205090000|2022-05-10 17:51:30|752.92|750.52|753.13|750.73|753.13|750.73|752.49|750.09|0
1652205100000|2022-05-10 17:51:40|754.19|751.79|755.04|752.64|755.04|752.64|754.19|751.79|0
1652205110000|2022-05-10 17:51:50|755.68|753.28|755.04|752.64|755.89|753.49|755.04|752.64|0
1652205120000|2022-05-10 17:52:00|755.47|753.07|755.47|753.07|756.11|753.71|755.47|753.07|0
1652205130000|2022-05-10 17:52:10|755.26|752.86|755.04|752.64|755.79|753.39|755.04|752.64|0
1652205140000|2022-05-10 17:52:20|755.26|752.86|755.79|753.39|755.79|753.39|754.73|752.33|0
1652205150000|2022-05-10 17:52:30|755.89|753.49|755.37|752.97|756.11|753.71|755.37|752.97|0
1652205160000|2022-05-10 17:52:40|755.89|753.49|755.58|753.18|755.89|753.49|755.58|753.18|0
1652205170000|2022-05-10 17:52:50|754.4|752|754.19|751.79|755.26|752.86|754.19|751.79|0
1652205180000|2022-05-10 17:53:00|753.34|750.94|752.81|750.41|753.55|751.15|752.81|750.41|0
1652205190000|2022-05-10 17:53:10|752.49|750.09|751.54|749.14|752.49|750.09|751.54|749.14|0
1652205200000|2022-05-10 17:53:20|750.15|747.75|752.06|749.66|752.06|749.66|750.15|747.75|0
1652205210000|2022-05-10 17:53:30|752.28|749.88|752.49|750.09|752.49|750.09|752.06|749.66|0
1652205220000|2022-05-10 17:53:40|752.28|749.88|752.91|750.51|752.91|750.51|751.21|748.81|0
1652205230000|2022-05-10 17:53:50|752.7|750.3|752.28|749.88|752.7|750.3|752.06|749.66|0
1652205240000|2022-05-10 17:54:00|751.43|749.03|750.36|747.96|751.85|749.45|750.36|747.96|0
1652205250000|2022-05-10 17:54:10|750.58|748.18|750.36|747.96|750.58|748.18|750.15|747.75|0
1652205260000|2022-05-10 17:54:20|750.58|748.18|752.06|749.66|752.06|749.66|750.58|748.18|0
1652205270000|2022-05-10 17:54:30|752.28|749.88|751.11|748.71|752.28|749.88|751|748.6|0
1652205280000|2022-05-10 17:54:40|751.43|749.03|751.43|749.03|751.64|749.24|751.21|748.81|0
1652205290000|2022-05-10 17:54:50|751.21|748.81|751.11|748.71|751.21|748.81|751|748.6|0
1652205300000|2022-05-10 17:55:00|749.94|747.54|750.58|748.18|750.58|748.18|749.94|747.54|0
1652205310000|2022-05-10 17:55:10|750.79|748.39|752.7|750.3|752.7|750.3|750.79|748.39|0
1652205320000|2022-05-10 17:55:20|752.49|750.09|752.28|749.88|752.49|750.09|752.28|749.88|0
1652205330000|2022-05-10 17:55:30|752.06|749.66|752.28|749.88|752.28|749.88|751.85|749.45|0
1652205340000|2022-05-10 17:55:40|752.91|750.51|752.06|749.66|753.13|750.73|751.85|749.45|0
1652205350000|2022-05-10 17:55:50|753.13|750.73|750.79|748.39|753.13|750.73|750.79|748.39|0
1652205360000|2022-05-10 17:56:00|751|748.6|751.64|749.24|751.85|749.45|751|748.6|0
1652205370000|2022-05-10 17:56:10|751.21|748.81|751.43|749.03|751.43|749.03|751|748.6|0
1652205380000|2022-05-10 17:56:20|751.64|749.24|750.15|747.75|751.64|749.24|750.15|747.75|0
1652205390000|2022-05-10 17:56:30|750.36|747.96|749.3|746.9|750.36|747.96|749.3|746.9|0
1652205400000|2022-05-10 17:56:40|749.73|747.33|749.09|746.69|749.73|747.33|748.88|746.48|0
1652205410000|2022-05-10 17:56:50|747.6|745.2|747.72|745.32|748.03|745.63|747.6|745.2|0
1652205420000|2022-05-10 17:57:00|747.82|745.42|748.45|746.05|748.45|746.05|747.82|745.42|0
1652205430000|2022-05-10 17:57:10|749.2|746.8|750.15|747.75|750.15|747.75|749.2|746.8|0
1652205440000|2022-05-10 17:57:20|749.3|746.9|747.5|745.1|749.3|746.9|747.5|745.1|0
1652205450000|2022-05-10 17:57:30|747.82|745.42|748.24|745.84|748.88|746.48|747.82|745.42|0
1652205460000|2022-05-10 17:57:40|748.03|745.63|748.67|746.27|748.67|746.27|748.03|745.63|0
1652205470000|2022-05-10 17:57:50|748.56|746.16|749.94|747.54|749.94|747.54|748.56|746.16|0
1652205480000|2022-05-10 17:58:00|750.15|747.75|749.3|746.9|750.36|747.96|749.3|746.9|0
1652205490000|2022-05-10 17:58:10|749.09|746.69|748.88|746.48|749.3|746.9|748.78|746.38|0
1652205500000|2022-05-10 17:58:20|748.24|745.84|748.67|746.27|748.67|746.27|748.03|745.63|0
1652205510000|2022-05-10 17:58:30|748.24|745.84|747.82|745.42|748.24|745.84|747.6|745.2|0
1652205520000|2022-05-10 17:58:40|747.39|744.99|747.39|744.99|747.6|745.2|747.39|744.99|0
1652205530000|2022-05-10 17:58:50|747.08|744.68|746.76|744.36|747.18|744.78|746.76|744.36|0
1652205540000|2022-05-10 17:59:00|746.54|744.14|747.71|745.31|747.71|745.31|746.54|744.14|0
1652205550000|2022-05-10 17:59:10|747.39|744.99|746.97|744.57|747.6|745.2|746.97|744.57|0
1652205560000|2022-05-10 17:59:20|746.65|744.25|746.54|744.14|746.65|744.25|746.33|743.93|0
1652205570000|2022-05-10 17:59:30|745.7|743.3|745.7|743.3|745.91|743.51|745.7|743.3|0
1652205580000|2022-05-10 17:59:40|745.91|743.51|744.85|742.45|745.91|743.51|744.85|742.45|0
1652205590000|2022-05-10 17:59:50|744.64|742.24|745.48|743.08|745.48|743.08|744.64|742.24|0
1652205600000|2022-05-10 18:00:00|744.85|742.45|745.91|743.51|745.91|743.51|744.43|742.03|0
1652205610000|2022-05-10 18:00:10|746.02|743.62|745.91|743.51|746.02|743.62|744.96|742.56|0
1652205620000|2022-05-10 18:00:20|746.97|744.57|748.03|745.63|748.03|745.63|746.97|744.57|0
1652205630000|2022-05-10 18:00:30|748.45|746.05|745.06|742.66|748.45|746.05|745.06|742.66|0
1652205640000|2022-05-10 18:00:40|744.85|742.45|745.91|743.51|745.91|743.51|744.85|742.45|0
1652205650000|2022-05-10 18:00:50|745.06|742.66|747.6|745.2|747.6|745.2|745.06|742.66|0
1652205660000|2022-05-10 18:01:00|747.08|744.68|748.66|746.26|749.51|747.11|747.08|744.68|0
1652205670000|2022-05-10 18:01:10|748.88|746.48|749.41|747.01|749.41|747.01|748.45|746.05|0
1652205680000|2022-05-10 18:01:20|748.88|746.48|750.15|747.75|750.15|747.75|748.88|746.48|0
1652205690000|2022-05-10 18:01:30|750.05|747.65|750.15|747.75|750.36|747.96|750.05|747.65|0
1652205700000|2022-05-10 18:01:40|749.84|747.44|749.73|747.33|749.94|747.54|749.73|747.33|0
1652205710000|2022-05-10 18:01:50|750.36|747.96|750.15|747.75|751|748.6|750.15|747.75|0
1652205720000|2022-05-10 18:02:00|749.73|747.33|749.3|746.9|749.73|747.33|749.2|746.8|0
1652205730000|2022-05-10 18:02:10|747.6|745.2|747.82|745.42|747.82|745.42|747.6|745.2|0
1652205740000|2022-05-10 18:02:20|748.45|746.05|748.77|746.37|749.09|746.69|748.45|746.05|0
1652205750000|2022-05-10 18:02:30|747.82|745.42|746.97|744.57|747.82|745.42|746.97|744.57|0
1652205760000|2022-05-10 18:02:40|747.18|744.78|745.7|743.3|747.18|744.78|745.7|743.3|0
1652205770000|2022-05-10 18:02:50|745.06|742.66|743.37|740.97|745.06|742.66|743.37|740.97|0
1652205780000|2022-05-10 18:03:00|744.21|741.81|744.43|742.03|744.64|742.24|744.21|741.81|0
1652205790000|2022-05-10 18:03:10|743.79|741.39|744.85|742.45|745.06|742.66|743.79|741.39|0
1652205800000|2022-05-10 18:03:20|745.27|742.87|746.76|744.36|746.76|744.36|745.27|742.87|0
1652205810000|2022-05-10 18:03:30|746.33|743.93|746.76|744.36|746.76|744.36|746.33|743.93|0
1652205820000|2022-05-10 18:03:40|746.33|743.93|746.12|743.72|746.33|743.93|746.12|743.72|0
1652205830000|2022-05-10 18:03:50|746.02|743.62|744.85|742.45|746.02|743.62|744.21|741.81|0
1652205840000|2022-05-10 18:04:00|744.21|741.81|744.64|742.24|745.06|742.66|744.21|741.81|0
1652205850000|2022-05-10 18:04:10|744.21|741.81|744.43|742.03|744.43|742.03|743.79|741.39|0
1652205860000|2022-05-10 18:04:20|745.48|743.08|746.12|743.72|746.54|744.14|745.48|743.08|0
1652205870000|2022-05-10 18:04:30|746.02|743.62|746.54|744.14|747.39|744.99|746.02|743.62|0
1652205880000|2022-05-10 18:04:40|745.27|742.87|746.12|743.72|746.54|744.14|745.27|742.87|0
1652205890000|2022-05-10 18:04:50|745.06|742.66|745.7|743.3|746.02|743.62|745.06|742.66|0
1652205900000|2022-05-10 18:05:00|744.85|742.45|744.64|742.24|745.06|742.66|744.64|742.24|0
1652205910000|2022-05-10 18:05:10|745.7|743.3|745.06|742.66|745.81|743.41|745.06|742.66|0
1652205920000|2022-05-10 18:05:20|744.85|742.45|745.27|742.87|745.7|743.3|744.85|742.45|0
1652205930000|2022-05-10 18:05:30|745.06|742.66|746.33|743.93|746.44|744.04|744.85|742.45|0
1652205940000|2022-05-10 18:05:40|746.87|744.47|748.45|746.05|748.45|746.05|746.87|744.47|0
1652205950000|2022-05-10 18:05:50|748.66|746.26|748.56|746.16|748.66|746.26|748.24|745.84|0
1652205960000|2022-05-10 18:06:00|748.24|745.84|748.24|745.84|748.24|745.84|747.93|745.53|0
1652205970000|2022-05-10 18:06:10|750.46|748.06|749.83|747.43|750.46|748.06|749.83|747.43|0
1652205980000|2022-05-10 18:06:20|750.36|747.96|751.31|748.91|751.31|748.91|750.36|747.96|0
1652205990000|2022-05-10 18:06:30|752.79|750.39|753.22|750.82|753.22|750.82|751.95|749.55|0
1652206000000|2022-05-10 18:06:40|752.58|750.18|754.07|751.67|754.71|752.31|752.58|750.18|0
1652206010000|2022-05-10 18:06:50|753.86|751.46|753.22|750.82|754.07|751.67|752.79|750.39|0
1652206020000|2022-05-10 18:07:00|752.37|749.97|753.64|751.24|753.64|751.24|752.37|749.97|0
1652206030000|2022-05-10 18:07:10|753.86|751.46|754.49|752.09|754.49|752.09|753.86|751.46|0
1652206040000|2022-05-10 18:07:20|754.28|751.88|755.34|752.94|755.77|753.37|754.28|751.88|0
1652206050000|2022-05-10 18:07:30|754.92|752.52|753.64|751.24|754.92|752.52|753.43|751.03|0
1652206060000|2022-05-10 18:07:40|752.79|750.39|753.22|750.82|753.22|750.82|752.79|750.39|0
1652206070000|2022-05-10 18:07:50|753.43|751.03|753.86|751.46|753.86|751.46|753.43|751.03|0
1652206080000|2022-05-10 18:08:00|754.07|751.67|754.49|752.09|755.13|752.73|754.07|751.67|0
1652206090000|2022-05-10 18:08:10|753.64|751.24|754.07|751.67|754.07|751.67|753.43|751.03|0
1652206100000|2022-05-10 18:08:20|754.28|751.88|751.52|749.12|754.28|751.88|751.52|749.12|0
1652206110000|2022-05-10 18:08:30|751.73|749.33|751.73|749.33|752.06|749.66|751.73|749.33|0
1652206120000|2022-05-10 18:08:40|752.16|749.76|752.79|750.39|752.79|750.39|752.16|749.76|0
1652206130000|2022-05-10 18:08:50|752.37|749.97|753.54|751.14|753.86|751.46|752.37|749.97|0
1652206140000|2022-05-10 18:09:00|753.43|751.03|753.43|751.03|753.43|751.03|753.22|750.82|0
1652206150000|2022-05-10 18:09:10|753.22|750.82|752.58|750.18|753.22|750.82|752.58|750.18|0
1652206160000|2022-05-10 18:09:20|751.94|749.54|751.52|749.12|752.58|750.18|751.52|749.12|0
1652206170000|2022-05-10 18:09:30|751.84|749.44|751.31|748.91|751.94|749.54|751.31|748.91|0
1652206180000|2022-05-10 18:09:40|751.52|749.12|753.01|750.61|753.01|750.61|751.31|748.91|0
1652206190000|2022-05-10 18:09:50|753.22|750.82|755.34|752.94|755.34|752.94|753.22|750.82|0
1652206200000|2022-05-10 18:10:00|755.13|752.73|753.43|751.03|755.13|752.73|753.43|751.03|0
1652206210000|2022-05-10 18:10:10|754.49|752.09|753.43|751.03|754.92|752.52|753.43|751.03|0
1652206220000|2022-05-10 18:10:20|754.7|752.3|754.49|752.09|755.13|752.73|754.49|752.09|0
1652206230000|2022-05-10 18:10:30|754.28|751.88|754.49|752.09|754.49|752.09|754.28|751.88|0
1652206240000|2022-05-10 18:10:40|753.97|751.57|755.34|752.94|755.34|752.94|753.97|751.57|0
1652206250000|2022-05-10 18:10:50|755.77|753.37|755.55|753.15|755.77|753.37|755.13|752.73|0
1652206260000|2022-05-10 18:11:00|757.04|754.64|756.62|754.22|757.04|754.64|756.62|754.22|0
1652206270000|2022-05-10 18:11:10|755.98|753.58|755.13|752.73|755.98|753.58|755.13|752.73|0
1652206280000|2022-05-10 18:11:20|755.77|753.37|755.98|753.58|755.98|753.58|755.34|752.94|0
1652206290000|2022-05-10 18:11:30|755.77|753.37|755.98|753.58|755.98|753.58|755.34|752.94|0
1652206300000|2022-05-10 18:11:40|755.77|753.37|756.4|754|756.4|754|755.77|753.37|0
1652206310000|2022-05-10 18:11:50|756.83|754.43|754.49|752.09|756.83|754.43|754.49|752.09|0
1652206320000|2022-05-10 18:12:00|755.55|753.15|754.07|751.67|755.55|753.15|754.07|751.67|0
1652206330000|2022-05-10 18:12:10|753.64|751.24|753.85|751.45|753.85|751.45|753.22|750.82|0
1652206340000|2022-05-10 18:12:20|754.07|751.67|753.96|751.56|754.07|751.67|753.85|751.45|0
1652206350000|2022-05-10 18:12:30|754.07|751.67|755.55|753.15|755.66|753.26|754.07|751.67|0
1652206360000|2022-05-10 18:12:40|754.49|752.09|754.07|751.67|754.49|752.09|754.07|751.67|0
1652206370000|2022-05-10 18:12:50|754.92|752.52|754.92|752.52|754.92|752.52|754.7|752.3|0
1652206380000|2022-05-10 18:13:00|755.66|753.26|755.13|752.73|755.66|753.26|754.7|752.3|0
1652206390000|2022-05-10 18:13:10|754.92|752.52|755.34|752.94|755.34|752.94|754.28|751.88|0
1652206400000|2022-05-10 18:13:20|755.13|752.73|755.34|752.94|755.34|752.94|754.92|752.52|0
1652206410000|2022-05-10 18:13:30|754.92|752.52|754.7|752.3|754.92|752.52|754.49|752.09|0
1652206420000|2022-05-10 18:13:40|754.49|752.09|752.58|750.18|754.49|752.09|752.58|750.18|0
1652206430000|2022-05-10 18:13:50|751.31|748.91|751.52|749.12|751.52|749.12|750.67|748.27|0
1652206440000|2022-05-10 18:14:00|748.13|745.73|749.4|747|749.4|747|748.13|745.73|0
1652206450000|2022-05-10 18:14:10|748.98|746.58|747.71|745.31|748.98|746.58|747.71|745.31|0
1652206460000|2022-05-10 18:14:20|748.13|745.73|747.07|744.67|748.13|745.73|747.07|744.67|0
1652206470000|2022-05-10 18:14:30|746.65|744.25|746.34|743.94|747.18|744.78|746.34|743.94|0
1652206480000|2022-05-10 18:14:40|745.7|743.3|746.01|743.61|746.01|743.61|745.38|742.98|0
1652206490000|2022-05-10 18:14:50|746.23|743.83|747.07|744.67|747.71|745.31|746.23|743.83|0
1652206500000|2022-05-10 18:15:00|747.71|745.31|747.71|745.31|748.13|745.73|747.28|744.88|0
1652206510000|2022-05-10 18:15:10|747.07|744.67|747.92|745.52|747.92|745.52|747.07|744.67|0
1652206520000|2022-05-10 18:15:20|747.71|745.31|751.31|748.91|751.31|748.91|747.71|745.31|0
1652206530000|2022-05-10 18:15:30|751.84|749.44|755.98|753.58|755.98|753.58|751.84|749.44|0
1652206540000|2022-05-10 18:15:40|756.19|753.79|756.19|753.79|757.04|754.64|756.19|753.79|0
1652206550000|2022-05-10 18:15:50|756.62|754.22|755.98|753.58|756.62|754.22|755.98|753.58|0
1652206560000|2022-05-10 18:16:00|755.55|753.15|759.17|756.77|759.81|757.41|755.55|753.15|0
1652206570000|2022-05-10 18:16:10|758.53|756.13|762.79|760.39|762.79|760.39|758.53|756.13|0
1652206580000|2022-05-10 18:16:20|762.58|760.18|764.07|761.67|764.07|761.67|762.48|760.08|0
1652206590000|2022-05-10 18:16:30|764.29|761.89|764.29|761.89|764.71|762.31|764.29|761.89|0
1652206600000|2022-05-10 18:16:40|763.43|761.03|765.25|762.85|765.25|762.85|763.43|761.03|0
1652206610000|2022-05-10 18:16:50|765.36|762.96|765.36|762.96|765.36|762.96|765.14|762.74|0
1652206620000|2022-05-10 18:17:00|764.18|761.78|766.11|763.71|766.11|763.71|764.18|761.78|0
1652206630000|2022-05-10 18:17:10|765.57|763.17|764.29|761.89|765.57|763.17|764.29|761.89|0
1652206640000|2022-05-10 18:17:20|764.5|762.1|763.86|761.46|764.5|762.1|763.86|761.46|0
1652206650000|2022-05-10 18:17:30|764.29|761.89|764.93|762.53|764.93|762.53|763.65|761.25|0
1652206660000|2022-05-10 18:17:40|765.36|762.96|766.42|764.02|766.42|764.02|765.36|762.96|0
1652206670000|2022-05-10 18:17:50|766.21|763.81|764.93|762.53|766.21|763.81|764.4|762|0
1652206680000|2022-05-10 18:18:00|763.86|761.46|763.65|761.25|763.86|761.46|762.58|760.18|0
1652206690000|2022-05-10 18:18:10|762.58|760.18|763.65|761.25|763.65|761.25|762.58|760.18|0
1652206700000|2022-05-10 18:18:20|763.01|760.61|763.22|760.82|763.43|761.03|763.01|760.61|0
1652206710000|2022-05-10 18:18:30|763.01|760.61|761.51|759.11|763.01|760.61|761.51|759.11|0
1652206720000|2022-05-10 18:18:40|761.09|758.69|758.53|756.13|761.09|758.69|757.47|755.07|0
1652206730000|2022-05-10 18:18:50|759.17|756.77|757.47|755.07|759.17|756.77|757.47|755.07|0
1652206740000|2022-05-10 18:19:00|755.55|753.15|754.07|751.67|755.98|753.58|754.07|751.67|0
1652206750000|2022-05-10 18:19:10|754.91|752.51|753.64|751.24|754.91|752.51|753.64|751.24|0
1652206760000|2022-05-10 18:19:20|754.49|752.09|756.4|754|756.4|754|754.49|752.09|0
1652206770000|2022-05-10 18:19:30|755.13|752.73|755.98|753.58|756.83|754.43|755.13|752.73|0
1652206780000|2022-05-10 18:19:40|755.55|753.15|756.4|754|756.4|754|755.34|752.94|0
1652206790000|2022-05-10 18:19:50|755.98|753.58|755.55|753.15|756.83|754.43|755.55|753.15|0
1652206800000|2022-05-10 18:20:00|755.13|752.73|757.25|754.85|757.25|754.85|755.13|752.73|0
1652206810000|2022-05-10 18:20:10|757.89|755.49|755.55|753.15|757.89|755.49|755.55|753.15|0
1652206820000|2022-05-10 18:20:20|756.4|754|755.98|753.58|756.4|754|755.98|753.58|0
1652206830000|2022-05-10 18:20:30|754.7|752.3|755.13|752.73|755.13|752.73|753.22|750.82|0
1652206840000|2022-05-10 18:20:40|755.34|752.94|756.83|754.43|756.83|754.43|755.34|752.94|0
1652206850000|2022-05-10 18:20:50|757.47|755.07|757.58|755.18|757.58|755.18|756.83|754.43|0
1652206860000|2022-05-10 18:21:00|757.25|754.85|756.83|754.43|757.89|755.49|756.19|753.79|0
1652206870000|2022-05-10 18:21:10|756.31|753.91|756.31|753.91|756.43|754.03|756.31|753.91|0
1652206880000|2022-05-10 18:21:20|756.95|754.55|755.04|752.64|756.95|754.55|755.04|752.64|0
1652206890000|2022-05-10 18:21:30|754.61|752.21|754.61|752.21|754.82|752.42|754.4|752|0
1652206900000|2022-05-10 18:21:40|753.55|751.15|754.3|751.9|754.4|752|753.55|751.15|0
1652206910000|2022-05-10 18:21:50|754.61|752.21|755.04|752.64|755.04|752.64|754.4|752|0
1652206920000|2022-05-10 18:22:00|753.97|751.57|752.91|750.51|753.97|751.57|752.91|750.51|0
1652206930000|2022-05-10 18:22:10|751.85|749.45|752.27|749.87|752.91|750.51|751.85|749.45|0
1652206940000|2022-05-10 18:22:20|752.7|750.3|752.38|749.98|752.7|750.3|751.96|749.56|0
1652206950000|2022-05-10 18:22:30|752.48|750.08|752.38|749.98|752.48|750.08|751.96|749.56|0
1652206960000|2022-05-10 18:22:40|752.27|749.87|754.18|751.78|754.18|751.78|752.27|749.87|0
1652206970000|2022-05-10 18:22:50|753.55|751.15|754.18|751.78|754.18|751.78|753.55|751.15|0
1652206980000|2022-05-10 18:23:00|753.76|751.36|754.82|752.42|754.82|752.42|753.76|751.36|0
1652206990000|2022-05-10 18:23:10|755.46|753.06|755.89|753.49|755.89|753.49|755.25|752.85|0
1652207000000|2022-05-10 18:23:20|755.46|753.06|756.1|753.7|756.53|754.13|755.46|753.06|0
1652207010000|2022-05-10 18:23:30|756.74|754.34|755.89|753.49|756.74|754.34|755.89|753.49|0
1652207020000|2022-05-10 18:23:40|756|753.6|757.59|755.19|757.59|755.19|756|753.6|0
1652207030000|2022-05-10 18:23:50|759.09|756.69|761.86|759.46|761.86|759.46|758.87|756.47|0
1652207040000|2022-05-10 18:24:00|761.01|758.61|762.08|759.68|762.5|760.1|761.01|758.61|0
1652207050000|2022-05-10 18:24:10|763.36|760.96|762.5|760.1|763.36|760.96|762.5|760.1|0
1652207060000|2022-05-10 18:24:20|761.86|759.46|761.86|759.46|762.08|759.68|760.69|758.29|0
1652207070000|2022-05-10 18:24:30|762.29|759.89|761.86|759.46|762.29|759.89|761.65|759.25|0
1652207080000|2022-05-10 18:24:40|761.01|758.61|761.33|758.93|762.08|759.68|761.01|758.61|0
1652207090000|2022-05-10 18:24:50|761.65|759.25|762.08|759.68|762.08|759.68|760.37|757.97|0
1652207100000|2022-05-10 18:25:00|761.86|759.46|764|761.6|764|761.6|761.86|759.46|0
1652207110000|2022-05-10 18:25:10|762.93|760.53|762.29|759.89|762.93|760.53|762.29|759.89|0
1652207120000|2022-05-10 18:25:20|762.72|760.32|762.61|760.21|763.36|760.96|762.61|760.21|0
1652207130000|2022-05-10 18:25:30|761.22|758.82|761.86|759.46|762.93|760.53|761.22|758.82|0
1652207140000|2022-05-10 18:25:40|761.65|759.25|763.14|760.74|763.14|760.74|761.65|759.25|0
1652207150000|2022-05-10 18:25:50|763.36|760.96|763.36|760.96|763.36|760.96|762.93|760.53|0
1652207160000|2022-05-10 18:26:00|764.86|762.46|764.43|762.03|764.86|762.46|763.57|761.17|0
1652207170000|2022-05-10 18:26:10|764.86|762.46|766.57|764.17|766.57|764.17|764.86|762.46|0
1652207180000|2022-05-10 18:26:20|767|764.6|765.28|762.88|767|764.6|765.28|762.88|0
1652207190000|2022-05-10 18:26:30|764.97|762.57|765.28|762.88|765.71|763.31|764.97|762.57|0
1652207200000|2022-05-10 18:26:40|765.71|763.31|766.47|764.07|766.78|764.38|765.71|763.31|0
1652207210000|2022-05-10 18:26:50|766.57|764.17|766.57|764.17|766.89|764.49|766.57|764.17|0
1652207220000|2022-05-10 18:27:00|768.07|765.67|767.64|765.24|768.18|765.78|767.64|765.24|0
1652207230000|2022-05-10 18:27:10|768.07|765.67|768.93|766.53|768.93|766.53|768.07|765.67|0
1652207240000|2022-05-10 18:27:20|769.14|766.74|769.36|766.96|769.36|766.96|768.4|766|0
1652207250000|2022-05-10 18:27:30|769.57|767.17|770.64|768.24|770.64|768.24|769.57|767.17|0
1652207260000|2022-05-10 18:27:40|770.21|767.81|770.64|768.24|771.07|768.67|770.21|767.81|0
1652207270000|2022-05-10 18:27:50|771.07|768.67|771.07|768.67|771.93|769.53|771.07|768.67|0
1652207280000|2022-05-10 18:28:00|770|767.6|767.97|765.57|770|767.6|767.85|765.45|0
1652207290000|2022-05-10 18:28:10|767.85|765.45|767.54|765.14|767.85|765.45|767.21|764.81|0
1652207300000|2022-05-10 18:28:20|764.86|762.46|764|761.6|764.86|762.46|764|761.6|0
1652207310000|2022-05-10 18:28:30|762.08|759.68|764.64|762.24|764.64|762.24|762.08|759.68|0
1652207320000|2022-05-10 18:28:40|764.86|762.46|764.86|762.46|764.86|762.46|764.32|761.92|0
1652207330000|2022-05-10 18:28:50|765.28|762.88|766.35|763.95|766.78|764.38|765.28|762.88|0
1652207340000|2022-05-10 18:29:00|766.89|764.49|768.82|766.42|768.82|766.42|766.57|764.17|0
1652207350000|2022-05-10 18:29:10|768.07|765.67|767.64|765.24|768.07|765.67|767.64|765.24|0
1652207360000|2022-05-10 18:29:20|767.75|765.35|766.14|763.74|767.75|765.35|765.28|762.88|0
1652207370000|2022-05-10 18:29:30|766.57|764.17|765.93|763.53|766.57|764.17|765.18|762.78|0
1652207380000|2022-05-10 18:29:40|766.14|763.74|767.21|764.81|767.43|765.03|765.93|763.53|0
1652207390000|2022-05-10 18:29:50|766.04|763.64|765.28|762.88|766.04|763.64|765.28|762.88|0
1652207400000|2022-05-10 18:30:00|764.86|762.46|765.39|762.99|765.5|763.1|764.86|762.46|0
1652207410000|2022-05-10 18:30:10|765.28|762.88|765.07|762.67|765.28|762.88|764.43|762.03|0
1652207420000|2022-05-10 18:30:20|764.86|762.46|764.86|762.46|765.28|762.88|764.86|762.46|0
1652207430000|2022-05-10 18:30:30|763.79|761.39|762.29|759.89|764.21|761.81|762.29|759.89|0
1652207440000|2022-05-10 18:30:40|762.5|760.1|764.21|761.81|764.21|761.81|762.5|760.1|0
1652207450000|2022-05-10 18:30:50|763.79|761.39|764|761.6|764.86|762.46|763.79|761.39|0
1652207460000|2022-05-10 18:31:00|763.79|761.39|765.93|763.53|765.93|763.53|763.79|761.39|0
1652207470000|2022-05-10 18:31:10|765.28|762.88|765.71|763.31|765.93|763.53|765.28|762.88|0
1652207480000|2022-05-10 18:31:20|765.28|762.88|765.07|762.67|765.5|763.1|764.64|762.24|0
1652207490000|2022-05-10 18:31:30|767.21|764.81|767|764.6|767.21|764.81|766.14|763.74|0
1652207500000|2022-05-10 18:31:40|767.21|764.81|767.85|765.45|768.5|766.1|767.21|764.81|0
1652207510000|2022-05-10 18:31:50|768.07|765.67|767.43|765.03|768.07|765.67|767.43|765.03|0
1652207520000|2022-05-10 18:32:00|765.71|763.31|765.93|763.53|765.93|763.53|765.18|762.78|0
1652207530000|2022-05-10 18:32:10|765.18|762.78|765.61|763.21|765.61|763.21|765.07|762.67|0
1652207540000|2022-05-10 18:32:20|765.82|763.42|766.35|763.95|766.35|763.95|765.82|763.42|0
1652207550000|2022-05-10 18:32:30|766.57|764.17|766.14|763.74|766.57|764.17|766.14|763.74|0
1652207560000|2022-05-10 18:32:40|766.78|764.38|765.5|763.1|766.78|764.38|765.5|763.1|0
1652207570000|2022-05-10 18:32:50|766.14|763.74|766.57|764.17|766.57|764.17|765.71|763.31|0
1652207580000|2022-05-10 18:33:00|765.71|763.31|765.28|762.88|766.25|763.85|765.28|762.88|0
1652207590000|2022-05-10 18:33:10|766.35|763.95|766.68|764.28|766.68|764.28|766.14|763.74|0
1652207600000|2022-05-10 18:33:20|767.42|765.02|767.11|764.71|767.42|765.02|767|764.6|0
1652207610000|2022-05-10 18:33:30|767.42|765.02|768.28|765.88|768.28|765.88|767.21|764.81|0
1652207620000|2022-05-10 18:33:40|767.64|765.24|767|764.6|767.85|765.45|766.57|764.17|0
1652207630000|2022-05-10 18:33:50|766.14|763.74|765.71|763.31|766.46|764.06|765.71|763.31|0
1652207640000|2022-05-10 18:34:00|766.35|763.95|767.21|764.81|767.42|765.02|766.35|763.95|0
1652207650000|2022-05-10 18:34:10|766.57|764.17|767.42|765.02|767.42|765.02|765.71|763.31|0
1652207660000|2022-05-10 18:34:20|767.64|765.24|768.5|766.1|768.5|766.1|767.64|765.24|0
1652207670000|2022-05-10 18:34:30|768.07|765.67|768.5|766.1|768.5|766.1|767.85|765.45|0
1652207680000|2022-05-10 18:34:40|767|764.6|767.64|765.24|767.64|765.24|767|764.6|0
1652207690000|2022-05-10 18:34:50|767.85|765.45|765.92|763.52|767.85|765.45|765.92|763.52|0
1652207700000|2022-05-10 18:35:00|766.57|764.17|763.68|761.28|766.57|764.17|763.57|761.17|0
1652207710000|2022-05-10 18:35:10|763.57|761.17|764.64|762.24|764.64|762.24|763.57|761.17|0
1652207720000|2022-05-10 18:35:20|764|761.6|762.07|759.67|764|761.6|762.07|759.67|0
1652207730000|2022-05-10 18:35:30|763.14|760.74|765.07|762.67|765.07|762.67|763.14|760.74|0
1652207740000|2022-05-10 18:35:40|763.57|761.17|763.14|760.74|763.57|761.17|762.5|760.1|0
1652207750000|2022-05-10 18:35:50|762.5|760.1|760.79|758.39|762.5|760.1|760.79|758.39|0
1652207760000|2022-05-10 18:36:00|761.86|759.46|761.43|759.03|761.86|759.46|761.12|758.72|0
1652207770000|2022-05-10 18:36:10|761.01|758.61|759.51|757.11|761.43|759.03|759.51|757.11|0
1652207780000|2022-05-10 18:36:20|759.3|756.9|759.94|757.54|759.94|757.54|759.3|756.9|0
1652207790000|2022-05-10 18:36:30|758.55|756.15|759.3|756.9|759.51|757.11|758.55|756.15|0
1652207800000|2022-05-10 18:36:40|759.72|757.32|760.26|757.86|760.58|758.18|759.72|757.32|0
1652207810000|2022-05-10 18:36:50|761.22|758.82|762.83|760.43|762.83|760.43|761.22|758.82|0
1652207820000|2022-05-10 18:37:00|762.07|759.67|763.14|760.74|763.14|760.74|762.07|759.67|0
1652207830000|2022-05-10 18:37:10|761.22|758.82|761.86|759.46|761.86|759.46|760.58|758.18|0
1652207840000|2022-05-10 18:37:20|762.29|759.89|765.5|763.1|765.5|763.1|762.29|759.89|0
1652207850000|2022-05-10 18:37:30|765.92|763.52|765.28|762.88|765.92|763.52|765.28|762.88|0
1652207860000|2022-05-10 18:37:40|765.92|763.52|765.71|763.31|766.35|763.95|765.71|763.31|0
1652207870000|2022-05-10 18:37:50|765.92|763.52|764.43|762.03|766.14|763.74|764.43|762.03|0
1652207880000|2022-05-10 18:38:00|765.07|762.67|765.28|762.88|766.35|763.95|765.07|762.67|0
1652207890000|2022-05-10 18:38:10|763.57|761.17|763.89|761.49|764|761.6|763.57|761.17|0
1652207900000|2022-05-10 18:38:20|763.36|760.96|764.64|762.24|764.96|762.56|763.14|760.74|0
1652207910000|2022-05-10 18:38:30|764.43|762.03|764|761.6|764.85|762.45|764|761.6|0
1652207920000|2022-05-10 18:38:40|763.57|761.17|764|761.6|764|761.6|763.57|761.17|0
1652207930000|2022-05-10 18:38:50|764.85|762.45|765.5|763.1|765.5|763.1|764.43|762.03|0
1652207940000|2022-05-10 18:39:00|765.28|762.88|764.11|761.71|765.28|762.88|764.11|761.71|0
1652207950000|2022-05-10 18:39:10|764.64|762.24|766.14|763.74|766.14|763.74|764.64|762.24|0
1652207960000|2022-05-10 18:39:20|765.71|763.31|765.28|762.88|765.71|763.31|765.18|762.78|0
1652207970000|2022-05-10 18:39:30|766.35|763.95|765.5|763.1|766.35|763.95|765.5|763.1|0
1652207980000|2022-05-10 18:39:40|765.28|762.88|765.71|763.31|765.92|763.52|765.28|762.88|0
1652207990000|2022-05-10 18:39:50|766.14|763.74|765.71|763.31|766.14|763.74|764.85|762.45|0
1652208000000|2022-05-10 18:40:00|766.99|764.59|767.64|765.24|767.64|765.24|766.57|764.17|0
1652208010000|2022-05-10 18:40:10|768.92|766.52|767.85|765.45|769.25|766.85|767.42|765.02|0
1652208020000|2022-05-10 18:40:20|768.5|766.1|770.43|768.03|770.64|768.24|768.5|766.1|0
1652208030000|2022-05-10 18:40:30|770.64|768.24|770.64|768.24|771.29|768.89|770.64|768.24|0
1652208040000|2022-05-10 18:40:40|770.32|767.92|768.71|766.31|770.32|767.92|768.71|766.31|0
1652208050000|2022-05-10 18:40:50|766.35|763.95|765.71|763.31|766.57|764.17|765.71|763.31|0
1652208060000|2022-05-10 18:41:00|766.14|763.74|766.35|763.95|766.35|763.95|765.92|763.52|0
1652208070000|2022-05-10 18:41:10|765.5|763.1|765.92|763.52|765.92|763.52|765.5|763.1|0
1652208080000|2022-05-10 18:41:20|766.99|764.59|764.42|762.02|766.99|764.59|764.42|762.02|0
1652208090000|2022-05-10 18:41:30|763.57|761.17|761.86|759.46|763.57|761.17|761.86|759.46|0
1652208100000|2022-05-10 18:41:40|761.22|758.82|761.22|758.82|761.64|759.24|760.58|758.18|0
1652208110000|2022-05-10 18:41:50|761.11|758.71|760.36|757.96|761.11|758.71|759.83|757.43|0
1652208120000|2022-05-10 18:42:00|759.62|757.22|757.59|755.19|760.15|757.75|757.59|755.19|0
1652208130000|2022-05-10 18:42:10|756.95|754.55|755.36|752.96|756.95|754.55|755.25|752.85|0
1652208140000|2022-05-10 18:42:20|755.67|753.27|756.74|754.34|757.16|754.76|755.67|753.27|0
1652208150000|2022-05-10 18:42:30|757.38|754.98|758.23|755.83|758.23|755.83|757.27|754.87|0
1652208160000|2022-05-10 18:42:40|757.38|754.98|756.31|753.91|757.38|754.98|756.1|753.7|0
1652208170000|2022-05-10 18:42:50|756.21|753.81|755.88|753.48|756.21|753.81|755.88|753.48|0
1652208180000|2022-05-10 18:43:00|755.03|752.63|755.25|752.85|755.25|752.85|755.03|752.63|0
1652208190000|2022-05-10 18:43:10|755.24|752.84|754.39|751.99|755.24|752.84|753.97|751.57|0
1652208200000|2022-05-10 18:43:20|754.82|752.42|754.61|752.21|755.24|752.84|754.61|752.21|0
1652208210000|2022-05-10 18:43:30|755.03|752.63|754.61|752.21|755.03|752.63|754.39|751.99|0
1652208220000|2022-05-10 18:43:40|753.97|751.57|753.97|751.57|754.61|752.21|753.97|751.57|0
1652208230000|2022-05-10 18:43:50|753.87|751.47|753.54|751.14|754.39|751.99|753.54|751.14|0
1652208240000|2022-05-10 18:44:00|754.61|752.21|752.9|750.5|754.61|752.21|752.48|750.08|0
1652208250000|2022-05-10 18:44:10|753.65|751.25|753.33|750.93|753.65|751.25|752.9|750.5|0
1652208260000|2022-05-10 18:44:20|753.54|751.14|751.63|749.23|753.54|751.14|751.63|749.23|0
1652208270000|2022-05-10 18:44:30|751.42|749.02|752.16|749.76|752.16|749.76|751.42|749.02|0
1652208280000|2022-05-10 18:44:40|752.69|750.29|752.9|750.5|752.9|750.5|752.27|749.87|0
1652208290000|2022-05-10 18:44:50|752.48|750.08|752.05|749.65|752.48|750.08|752.05|749.65|0
1652208300000|2022-05-10 18:45:00|752.9|750.5|753.33|750.93|753.33|750.93|752.48|750.08|0
1652208310000|2022-05-10 18:45:10|753.97|751.57|754.29|751.89|754.5|752.1|753.97|751.57|0
1652208320000|2022-05-10 18:45:20|755.46|753.06|754.18|751.78|755.46|753.06|753.97|751.57|0
1652208330000|2022-05-10 18:45:30|754.39|751.99|755.67|753.27|755.67|753.27|754.39|751.99|0
1652208340000|2022-05-10 18:45:40|755.03|752.63|756.95|754.55|757.59|755.19|755.03|752.63|0
1652208350000|2022-05-10 18:45:50|755.03|752.63|754.61|752.21|755.03|752.63|754.39|751.99|0
1652208360000|2022-05-10 18:46:00|756.1|753.7|757.16|754.76|757.38|754.98|756.1|753.7|0
1652208370000|2022-05-10 18:46:10|757.8|755.4|757.59|755.19|758.01|755.61|757.59|755.19|0
1652208380000|2022-05-10 18:46:20|757.38|754.98|760.15|757.75|760.58|758.18|757.16|754.76|0
1652208390000|2022-05-10 18:46:30|760.79|758.39|761.22|758.82|761.43|759.03|760.79|758.39|0
1652208400000|2022-05-10 18:46:40|760.36|757.96|760.79|758.39|760.9|758.5|760.36|757.96|0
1652208410000|2022-05-10 18:46:50|760.15|757.75|760.58|758.18|760.58|758.18|759.94|757.54|0
1652208420000|2022-05-10 18:47:00|764.85|762.45|763.89|761.49|764.85|762.45|763.57|761.17|0
1652208430000|2022-05-10 18:47:10|763.35|760.95|764.85|762.45|764.85|762.45|763.35|760.95|0
1652208440000|2022-05-10 18:47:20|766.78|764.38|767.85|765.45|768.07|765.67|766.56|764.16|0
1652208450000|2022-05-10 18:47:30|768.07|765.67|768.49|766.09|768.49|766.09|767.85|765.45|0
1652208460000|2022-05-10 18:47:40|766.99|764.59|767.21|764.81|767.32|764.92|766.56|764.16|0
1652208470000|2022-05-10 18:47:50|766.78|764.38|767.85|765.45|767.85|765.45|766.78|764.38|0
1652208480000|2022-05-10 18:48:00|767.64|765.24|766.78|764.38|768.07|765.67|766.78|764.38|0
1652208490000|2022-05-10 18:48:10|766.56|764.16|766.78|764.38|766.78|764.38|766.14|763.74|0
1652208500000|2022-05-10 18:48:20|767.32|764.92|766.99|764.59|767.32|764.92|766.89|764.49|0
1652208510000|2022-05-10 18:48:30|766.35|763.95|765.49|763.09|766.35|763.95|765.49|763.09|0
1652208520000|2022-05-10 18:48:40|764.85|762.45|765.07|762.67|765.61|763.21|764.85|762.45|0
1652208530000|2022-05-10 18:48:50|765.28|762.88|764.85|762.45|765.28|762.88|764.85|762.45|0
1652208540000|2022-05-10 18:49:00|764.42|762.02|762.5|760.1|764.42|762.02|762.5|760.1|0
1652208550000|2022-05-10 18:49:10|762.71|760.31|763.04|760.64|763.14|760.74|762.71|760.31|0
1652208560000|2022-05-10 18:49:20|764|761.6|763.78|761.38|764|761.6|762.93|760.53|0
1652208570000|2022-05-10 18:49:30|765.28|762.88|764.21|761.81|765.39|762.99|764.21|761.81|0
1652208580000|2022-05-10 18:49:40|764.64|762.24|761.64|759.24|764.64|762.24|761.64|759.24|0
1652208590000|2022-05-10 18:49:50|761.86|759.46|760.58|758.18|762.28|759.88|760.58|758.18|0
1652208600000|2022-05-10 18:50:00|761.86|759.46|760.69|758.29|761.86|759.46|760.36|757.96|0
1652208610000|2022-05-10 18:50:10|757.16|754.76|757.8|755.4|757.8|755.4|756.73|754.33|0
1652208620000|2022-05-10 18:50:20|759.72|757.32|758.87|756.47|759.72|757.32|758.87|756.47|0
1652208630000|2022-05-10 18:50:30|756.73|754.33|757.37|754.97|757.8|755.4|756.73|754.33|0
1652208640000|2022-05-10 18:50:40|757.59|755.19|759.72|757.32|759.72|757.32|757.59|755.19|0
1652208650000|2022-05-10 18:50:50|758.55|756.15|758.01|755.61|758.87|756.47|758.01|755.61|0
1652208660000|2022-05-10 18:51:00|757.16|754.76|758.23|755.83|758.87|756.47|757.16|754.76|0
1652208670000|2022-05-10 18:51:10|759.08|756.68|762.71|760.31|763.14|760.74|759.08|756.68|0
1652208680000|2022-05-10 18:51:20|762.61|760.21|763.78|761.38|764.21|761.81|762.61|760.21|0
1652208690000|2022-05-10 18:51:30|763.89|761.49|763.78|761.38|763.89|761.49|762.61|760.21|0
1652208700000|2022-05-10 18:51:40|763.46|761.06|762.61|760.21|763.46|761.06|762.61|760.21|0
1652208710000|2022-05-10 18:51:50|762.5|760.1|762.5|760.1|762.5|760.1|762.5|760.1|0
1652208720000|2022-05-10 18:52:00|763.89|761.49|761.64|759.24|763.89|761.49|761.64|759.24|0
1652208730000|2022-05-10 18:52:10|760.57|758.17|759.29|756.89|760.79|758.39|759.29|756.89|0
1652208740000|2022-05-10 18:52:20|759.72|757.32|758.01|755.61|759.72|757.32|758.01|755.61|0
1652208750000|2022-05-10 18:52:30|756.73|754.33|756.52|754.12|756.73|754.33|756.3|753.9|0
1652208760000|2022-05-10 18:52:40|755.88|753.48|759.29|756.89|759.29|756.89|755.88|753.48|0
1652208770000|2022-05-10 18:52:50|756.09|753.69|758.01|755.61|758.01|755.61|756.09|753.69|0
1652208780000|2022-05-10 18:53:00|758.34|755.94|760.36|757.96|760.9|758.5|758.34|755.94|0
1652208790000|2022-05-10 18:53:10|759.93|757.53|759.29|756.89|759.93|757.53|759.29|756.89|0
1652208800000|2022-05-10 18:53:20|758.01|755.61|758.01|755.61|758.23|755.83|757.59|755.19|0
1652208810000|2022-05-10 18:53:30|758.23|755.83|758.01|755.61|758.44|756.04|757.8|755.4|0
1652208820000|2022-05-10 18:53:40|757.59|755.19|757.48|755.08|757.59|755.19|756.95|754.55|0
1652208830000|2022-05-10 18:53:50|757.8|755.4|757.8|755.4|757.8|755.4|756.95|754.55|0
1652208840000|2022-05-10 18:54:00|757.16|754.76|758.85|756.45|758.85|756.45|757.16|754.76|0
1652208850000|2022-05-10 18:54:10|759.16|756.76|756.39|753.99|759.16|756.76|756.39|753.99|0
1652208860000|2022-05-10 18:54:20|756.82|754.42|757.67|755.27|757.67|755.27|756.61|754.21|0
1652208870000|2022-05-10 18:54:30|757.88|755.48|761.08|758.68|761.08|758.68|757.88|755.48|0
1652208880000|2022-05-10 18:54:40|760.87|758.47|759.37|756.97|760.87|758.47|759.37|756.97|0
1652208890000|2022-05-10 18:54:50|759.16|756.76|758.31|755.91|759.16|756.76|758.31|755.91|0
1652208900000|2022-05-10 18:55:00|757.88|755.48|757.03|754.63|757.99|755.59|757.03|754.63|0
1652208910000|2022-05-10 18:55:10|757.14|754.74|758.95|756.55|758.95|756.55|757.14|754.74|0
1652208920000|2022-05-10 18:55:20|758.74|756.34|758.31|755.91|759.16|756.76|758.31|755.91|0
1652208930000|2022-05-10 18:55:30|758.74|756.34|758.1|755.7|759.37|756.97|758.1|755.7|0
1652208940000|2022-05-10 18:55:40|758.21|755.81|760.01|757.61|760.01|757.61|758.21|755.81|0
1652208950000|2022-05-10 18:55:50|759.16|756.76|761.08|758.68|761.08|758.68|758.95|756.55|0
1652208960000|2022-05-10 18:56:00|760.87|758.47|763.64|761.24|763.75|761.35|760.87|758.47|0
1652208970000|2022-05-10 18:56:10|762.78|760.38|764.07|761.67|764.07|761.67|762.78|760.38|0
1652208980000|2022-05-10 18:56:20|764.71|762.31|765.13|762.73|765.35|762.95|764.71|762.31|0
1652208990000|2022-05-10 18:56:30|765.99|763.59|766.63|764.23|766.63|764.23|765.56|763.16|0
1652209000000|2022-05-10 18:56:40|767.48|765.08|768.34|765.94|769.2|766.8|767.48|765.08|0
1652209010000|2022-05-10 18:56:50|768.98|766.58|769.2|766.8|769.2|766.8|768.55|766.15|0
1652209020000|2022-05-10 18:57:00|768.55|766.15|765.24|762.84|768.55|766.15|765.24|762.84|0
1652209030000|2022-05-10 18:57:10|765.13|762.73|766.2|763.8|766.63|764.23|765.13|762.73|0
1652209040000|2022-05-10 18:57:20|766.42|764.02|761.62|759.22|766.42|764.02|761.62|759.22|0
1652209050000|2022-05-10 18:57:30|762.57|760.17|764.07|761.67|764.28|761.88|762.57|760.17|0
1652209060000|2022-05-10 18:57:40|763.75|761.35|763|760.6|763.75|761.35|763|760.6|0
1652209070000|2022-05-10 18:57:50|761.72|759.32|761.93|759.53|763.21|760.81|761.72|759.32|0
1652209080000|2022-05-10 18:58:00|761.5|759.1|760.44|758.04|761.5|759.1|759.16|756.76|0
1652209090000|2022-05-10 18:58:10|762.14|759.74|760.23|757.83|762.14|759.74|759.8|757.4|0
1652209100000|2022-05-10 18:58:20|760.86|758.46|759.37|756.97|760.86|758.46|759.37|756.97|0
1652209110000|2022-05-10 18:58:30|760.01|757.61|760.44|758.04|760.44|758.04|759.27|756.87|0
1652209120000|2022-05-10 18:58:40|761.93|759.53|760.86|758.46|761.93|759.53|760.86|758.46|0
1652209130000|2022-05-10 18:58:50|760.23|757.83|760.44|758.04|760.44|758.04|760.01|757.61|0
1652209140000|2022-05-10 18:59:00|761.62|759.22|763.42|761.02|763.42|761.02|761.5|759.1|0
1652209150000|2022-05-10 18:59:10|762.68|760.28|764.06|761.66|764.06|761.66|762.68|760.28|0
1652209160000|2022-05-10 18:59:20|763.64|761.24|762.57|760.17|763.64|761.24|762.57|760.17|0
1652209170000|2022-05-10 18:59:30|762.78|760.38|760.23|757.83|762.78|760.38|760.23|757.83|0
1652209180000|2022-05-10 18:59:40|761.29|758.89|760.86|758.46|761.29|758.89|760.86|758.46|0
1652209190000|2022-05-10 18:59:50|761.08|758.68|761.19|758.79|761.29|758.89|761.08|758.68|0
1652209200000|2022-05-10 19:00:00|760.86|758.46|758.1|755.7|760.86|758.46|758.1|755.7|0
1652209210000|2022-05-10 19:00:10|763|760.6|760.12|757.72|763|760.6|760.12|757.72|0
1652209220000|2022-05-10 19:00:20|762.57|760.17|760.44|758.04|762.78|760.38|760.44|758.04|0
1652209230000|2022-05-10 19:00:30|760.23|757.83|757.57|755.17|760.23|757.83|757.03|754.63|0
1652209240000|2022-05-10 19:00:40|757.67|755.27|757.78|755.38|758.52|756.12|757.67|755.27|0
1652209250000|2022-05-10 19:00:50|757.88|755.48|758.95|756.55|759.37|756.97|757.88|755.48|0
1652209260000|2022-05-10 19:01:00|759.37|756.97|757.67|755.27|759.91|757.51|757.67|755.27|0
1652209270000|2022-05-10 19:01:10|758.1|755.7|756.82|754.42|758.1|755.7|756.82|754.42|0
1652209280000|2022-05-10 19:01:20|757.03|754.63|756.82|754.42|757.24|754.84|756.82|754.42|0
1652209290000|2022-05-10 19:01:30|756.61|754.21|755.97|753.57|756.61|754.21|755.54|753.14|0
1652209300000|2022-05-10 19:01:40|755.54|753.14|755.76|753.36|755.76|753.36|755.23|752.83|0
1652209310000|2022-05-10 19:01:50|755.54|753.14|755.76|753.36|755.76|753.36|755.54|753.14|0
1652209320000|2022-05-10 19:02:00|755.12|752.72|757.24|754.84|757.24|754.84|755.12|752.72|0
1652209330000|2022-05-10 19:02:10|757.46|755.06|757.88|755.48|758.1|755.7|757.24|754.84|0
1652209340000|2022-05-10 19:02:20|757.67|755.27|755.97|753.57|757.67|755.27|755.97|753.57|0
1652209350000|2022-05-10 19:02:30|755.76|753.36|757.03|754.63|757.24|754.84|755.54|753.14|0
1652209360000|2022-05-10 19:02:40|757.67|755.27|758.52|756.12|758.52|756.12|757.46|755.06|0
1652209370000|2022-05-10 19:02:50|758.1|755.7|758.31|755.91|758.52|756.12|757.88|755.48|0
1652209380000|2022-05-10 19:03:00|758.09|755.69|759.16|756.76|759.37|756.97|758.09|755.69|0
1652209390000|2022-05-10 19:03:10|757.46|755.06|757.46|755.06|758.63|756.23|757.46|755.06|0
1652209400000|2022-05-10 19:03:20|757.67|755.27|757.24|754.84|757.88|755.48|757.24|754.84|0
1652209410000|2022-05-10 19:03:30|757.88|755.48|757.03|754.63|758.09|755.69|757.03|754.63|0
1652209420000|2022-05-10 19:03:40|757.24|754.84|756.82|754.42|757.57|755.17|756.82|754.42|0
1652209430000|2022-05-10 19:03:50|757.03|754.63|759.16|756.76|759.16|756.76|757.03|754.63|0
1652209440000|2022-05-10 19:04:00|759.59|757.19|758.95|756.55|759.59|757.19|758.95|756.55|0
1652209450000|2022-05-10 19:04:10|759.59|757.19|757.88|755.48|759.59|757.19|757.78|755.38|0
1652209460000|2022-05-10 19:04:20|758.09|755.69|760.12|757.72|760.12|757.72|757.67|755.27|0
1652209470000|2022-05-10 19:04:30|760.55|758.15|758.09|755.69|760.55|758.15|758.09|755.69|0
1652209480000|2022-05-10 19:04:40|757.88|755.48|757.46|755.06|757.88|755.48|757.46|755.06|0
1652209490000|2022-05-10 19:04:50|758.95|756.55|758.09|755.69|758.95|756.55|758.09|755.69|0
1652209500000|2022-05-10 19:05:00|758.31|755.91|756.18|753.78|758.31|755.91|756.18|753.78|0
1652209510000|2022-05-10 19:05:10|755.97|753.57|757.24|754.84|757.24|754.84|755.97|753.57|0
1652209520000|2022-05-10 19:05:20|757.67|755.27|756.82|754.42|758.09|755.69|756.82|754.42|0
1652209530000|2022-05-10 19:05:30|755.97|753.57|756.39|753.99|756.61|754.21|755.97|753.57|0
1652209540000|2022-05-10 19:05:40|755.33|752.93|754.9|752.5|755.33|752.93|754.05|751.65|0
1652209550000|2022-05-10 19:05:50|754.05|751.65|752.57|750.17|754.05|751.65|752.57|750.17|0
1652209560000|2022-05-10 19:06:00|752.36|749.96|751.51|749.11|752.36|749.96|751.51|749.11|0
1652209570000|2022-05-10 19:06:10|751.3|748.9|749.18|746.78|751.3|748.9|749.18|746.78|0
1652209580000|2022-05-10 19:06:20|749.81|747.41|748.86|746.46|749.81|747.41|748.86|746.46|0
1652209590000|2022-05-10 19:06:30|748.97|746.57|748.75|746.35|748.97|746.57|748.33|745.93|0
1652209600000|2022-05-10 19:06:40|748.54|746.14|750.24|747.84|750.24|747.84|748.54|746.14|0
1652209610000|2022-05-10 19:06:50|750.02|747.62|750.24|747.84|750.24|747.84|749.81|747.41|0
1652209620000|2022-05-10 19:07:00|749.6|747.2|752.36|749.96|752.36|749.96|749.6|747.2|0
1652209630000|2022-05-10 19:07:10|751.93|749.53|752.36|749.96|752.36|749.96|751.93|749.53|0
1652209640000|2022-05-10 19:07:20|752.78|750.38|752.99|750.59|753.21|750.81|752.78|750.38|0
1652209650000|2022-05-10 19:07:30|753.42|751.02|753.42|751.02|753.42|751.02|752.78|750.38|0
1652209660000|2022-05-10 19:07:40|752.68|750.28|752.04|749.64|752.68|750.28|751.93|749.53|0
1652209670000|2022-05-10 19:07:50|751.72|749.32|752.99|750.59|752.99|750.59|751.72|749.32|0
1652209680000|2022-05-10 19:08:00|752.89|750.49|753.42|751.02|753.42|751.02|752.89|750.49|0
1652209690000|2022-05-10 19:08:10|753.63|751.23|756.82|754.42|756.82|754.42|753.63|751.23|0
1652209700000|2022-05-10 19:08:20|755.97|753.57|755.97|753.57|755.97|753.57|755.97|753.57|0
1652209710000|2022-05-10 19:08:30|754.48|752.08|755.23|752.83|755.75|753.35|754.48|752.08|0
1652209720000|2022-05-10 19:08:40|756.18|753.78|755.33|752.93|756.18|753.78|755.12|752.72|0
1652209730000|2022-05-10 19:08:50|754.27|751.87|752.99|750.59|754.27|751.87|752.99|750.59|0
1652209740000|2022-05-10 19:09:00|752.57|750.17|754.27|751.87|754.27|751.87|752.57|750.17|0
1652209750000|2022-05-10 19:09:10|754.05|751.65|754.59|752.19|755.12|752.72|754.05|751.65|0
1652209760000|2022-05-10 19:09:20|754.9|752.5|753.95|751.55|754.9|752.5|753.95|751.55|0
1652209770000|2022-05-10 19:09:30|754.27|751.87|754.16|751.76|754.38|751.98|754.16|751.76|0
1652209780000|2022-05-10 19:09:40|754.9|752.5|759.16|756.76|759.37|756.97|754.9|752.5|0
1652209790000|2022-05-10 19:09:50|758.95|756.55|759.16|756.76|759.58|757.18|758.42|756.02|0
1652209800000|2022-05-10 19:10:00|760.01|757.61|760.22|757.82|760.65|758.25|760.01|757.61|0
1652209810000|2022-05-10 19:10:10|758.73|756.33|757.88|755.48|758.94|756.54|757.88|755.48|0
1652209820000|2022-05-10 19:10:20|757.99|755.59|759.8|757.4|759.8|757.4|757.99|755.59|0
1652209830000|2022-05-10 19:10:30|759.37|756.97|757.67|755.27|760.22|757.82|757.67|755.27|0
1652209840000|2022-05-10 19:10:40|758.52|756.12|758.31|755.91|759.16|756.76|758.31|755.91|0
1652209850000|2022-05-10 19:10:50|758.63|756.23|757.99|755.59|759.37|756.97|757.99|755.59|0
1652209860000|2022-05-10 19:11:00|757.88|755.48|760.86|758.46|760.86|758.46|757.57|755.17|0
1652209870000|2022-05-10 19:11:10|759.37|756.97|757.88|755.48|759.37|756.97|757.57|755.17|0
1652209880000|2022-05-10 19:11:20|758.09|755.69|756.39|753.99|758.09|755.69|756.39|753.99|0
1652209890000|2022-05-10 19:11:30|756.82|754.42|756.6|754.2|756.82|754.42|756.6|754.2|0
1652209900000|2022-05-10 19:11:40|756.82|754.42|757.88|755.48|757.88|755.48|756.82|754.42|0
1652209910000|2022-05-10 19:11:50|757.03|754.63|756.39|753.99|757.67|755.27|756.39|753.99|0
1652209920000|2022-05-10 19:12:00|752.99|750.59|754.48|752.08|754.48|752.08|752.99|750.59|0
1652209930000|2022-05-10 19:12:10|755.12|752.72|757.03|754.63|757.03|754.63|755.12|752.72|0
1652209940000|2022-05-10 19:12:20|756.18|753.78|757.88|755.48|757.88|755.48|756.18|753.78|0
1652209950000|2022-05-10 19:12:30|757.24|754.84|758.52|756.12|758.52|756.12|757.03|754.63|0
1652209960000|2022-05-10 19:12:40|758.09|755.69|757.88|755.48|758.09|755.69|757.45|755.05|0
1652209970000|2022-05-10 19:12:50|757.67|755.27|756.18|753.78|757.67|755.27|756.18|753.78|0
1652209980000|2022-05-10 19:13:00|756.82|754.42|756.82|754.42|756.82|754.42|755.75|753.35|0
1652209990000|2022-05-10 19:13:10|755.97|753.57|758.31|755.91|758.31|755.91|755.97|753.57|0
1652210000000|2022-05-10 19:13:20|758.09|755.69|759.8|757.4|759.8|757.4|757.56|755.16|0
1652210010000|2022-05-10 19:13:30|760.44|758.04|760.22|757.82|760.86|758.46|759.8|757.4|0
1652210020000|2022-05-10 19:13:40|760.65|758.25|760.01|757.61|760.65|758.25|760.01|757.61|0
1652210030000|2022-05-10 19:13:50|759.16|756.76|757.99|755.59|759.16|756.76|757.99|755.59|0
1652210040000|2022-05-10 19:14:00|759.16|756.76|759.16|756.76|759.16|756.76|758.73|756.33|0
1652210050000|2022-05-10 19:14:10|758.94|756.54|757.67|755.27|758.94|756.54|757.67|755.27|0
1652210060000|2022-05-10 19:14:20|758.2|755.8|758.09|755.69|758.2|755.8|757.45|755.05|0
1652210070000|2022-05-10 19:14:30|757.24|754.84|757.67|755.27|757.67|755.27|757.24|754.84|0
1652210080000|2022-05-10 19:14:40|758.09|755.69|757.56|755.16|758.09|755.69|757.03|754.63|0
1652210090000|2022-05-10 19:14:50|757.03|754.63|757.67|755.27|758.09|755.69|757.03|754.63|0
1652210100000|2022-05-10 19:15:00|757.24|754.84|756.82|754.42|757.24|754.84|755.97|753.57|0
1652210110000|2022-05-10 19:15:10|755.75|753.35|756.39|753.99|756.6|754.2|755.75|753.35|0
1652210120000|2022-05-10 19:15:20|755.97|753.57|756.5|754.1|756.6|754.2|755.97|753.57|0
1652210130000|2022-05-10 19:15:30|758.94|756.54|758.31|755.91|758.94|756.54|758.09|755.69|0
1652210140000|2022-05-10 19:15:40|757.88|755.48|755.97|753.57|757.88|755.48|755.97|753.57|0
1652210150000|2022-05-10 19:15:50|754.48|752.08|755.33|752.93|755.33|752.93|754.48|752.08|0
1652210160000|2022-05-10 19:16:00|755.23|752.83|752.57|750.17|755.23|752.83|752.57|750.17|0
1652210170000|2022-05-10 19:16:10|753.2|750.8|752.57|750.17|753.42|751.02|752.57|750.17|0
1652210180000|2022-05-10 19:16:20|752.99|750.59|752.78|750.38|753.2|750.8|752.35|749.95|0
1652210190000|2022-05-10 19:16:30|752.68|750.28|754.9|752.5|754.9|752.5|752.68|750.28|0
1652210200000|2022-05-10 19:16:40|757.67|755.27|756.18|753.78|757.67|755.27|756.18|753.78|0
1652210210000|2022-05-10 19:16:50|757.14|754.74|757.24|754.84|757.24|754.84|756.82|754.42|0
1652210220000|2022-05-10 19:17:00|758.94|756.54|759.8|757.4|760.01|757.61|758.94|756.54|0
1652210230000|2022-05-10 19:17:10|760.86|758.46|762.35|759.95|762.35|759.95|760.86|758.46|0
1652210240000|2022-05-10 19:17:20|762.57|760.17|763.21|760.81|763.21|760.81|762.14|759.74|0
1652210250000|2022-05-10 19:17:30|762.99|760.59|762.46|760.06|762.99|760.59|762.46|760.06|0
1652210260000|2022-05-10 19:17:40|762.35|759.95|761.82|759.42|762.78|760.38|761.82|759.42|0
1652210270000|2022-05-10 19:17:50|761.71|759.31|761.29|758.89|761.93|759.53|761.29|758.89|0
1652210280000|2022-05-10 19:18:00|760.86|758.46|759.91|757.51|760.86|758.46|758.73|756.33|0
1652210290000|2022-05-10 19:18:10|760.01|757.61|759.27|756.87|760.01|757.61|758.84|756.44|0
1652210300000|2022-05-10 19:18:20|758.63|756.23|757.88|755.48|758.63|756.23|757.88|755.48|0
1652210310000|2022-05-10 19:18:30|758.52|756.12|757.88|755.48|758.52|756.12|757.88|755.48|0
1652210320000|2022-05-10 19:18:40|757.67|755.27|758.09|755.69|758.09|755.69|757.14|754.74|0
1652210330000|2022-05-10 19:18:50|758.52|756.12|757.45|755.05|758.52|756.12|757.45|755.05|0
1652210340000|2022-05-10 19:19:00|757.67|755.27|756.18|753.78|757.67|755.27|756.18|753.78|0
1652210350000|2022-05-10 19:19:10|756.81|754.41|756.39|753.99|757.45|755.05|756.39|753.99|0
1652210360000|2022-05-10 19:19:20|756.18|753.78|756.6|754.2|756.6|754.2|756.18|753.78|0
1652210370000|2022-05-10 19:19:30|756.18|753.78|756.6|754.2|756.6|754.2|755.96|753.56|0
1652210380000|2022-05-10 19:19:40|757.24|754.84|756.39|753.99|757.67|755.27|756.39|753.99|0
1652210390000|2022-05-10 19:19:50|756.6|754.2|757.24|754.84|757.24|754.84|756.6|754.2|0
1652210400000|2022-05-10 19:20:00|756.81|754.41|756.39|753.99|757.67|755.27|756.39|753.99|0
1652210410000|2022-05-10 19:20:10|756.6|754.2|758.73|756.33|758.73|756.33|756.6|754.2|0
1652210420000|2022-05-10 19:20:20|758.94|756.54|759.37|756.97|759.37|756.97|758.73|756.33|0
1652210430000|2022-05-10 19:20:30|760.22|757.82|761.5|759.1|761.5|759.1|760.01|757.61|0
1652210440000|2022-05-10 19:20:40|761.07|758.67|760.65|758.25|761.5|759.1|760.65|758.25|0
1652210450000|2022-05-10 19:20:50|761.18|758.78|762.99|760.59|762.99|760.59|761.18|758.78|0
1652210460000|2022-05-10 19:21:00|762.57|760.17|763.74|761.34|763.74|761.34|762.57|760.17|0
1652210470000|2022-05-10 19:21:10|763.21|760.81|762.14|759.74|763.21|760.81|762.14|759.74|0
1652210480000|2022-05-10 19:21:20|763.42|761.02|762.99|760.59|764.06|761.66|762.99|760.59|0
1652210490000|2022-05-10 19:21:30|762.78|760.38|761.29|758.89|762.78|760.38|761.29|758.89|0
1652210500000|2022-05-10 19:21:40|760.22|757.82|760.86|758.46|761.07|758.67|760.22|757.82|0
1652210510000|2022-05-10 19:21:50|761.4|759|763.85|761.45|763.85|761.45|761.4|759|0
1652210520000|2022-05-10 19:22:00|763.74|761.34|764.49|762.09|765.03|762.63|763.74|761.34|0
1652210530000|2022-05-10 19:22:10|764.06|761.66|764.27|761.87|765.13|762.73|764.06|761.66|0
1652210540000|2022-05-10 19:22:20|764.7|762.3|764.06|761.66|764.7|762.3|764.06|761.66|0
1652210550000|2022-05-10 19:22:30|762.35|759.95|762.35|759.95|762.35|759.95|761.71|759.31|0
1652210560000|2022-05-10 19:22:40|761.93|759.53|761.29|758.89|761.93|759.53|761.29|758.89|0
1652210570000|2022-05-10 19:22:50|762.14|759.74|762.57|760.17|762.99|760.59|762.14|759.74|0
1652210580000|2022-05-10 19:23:00|762.99|760.59|763.53|761.13|763.85|761.45|762.99|760.59|0
1652210590000|2022-05-10 19:23:10|764.06|761.66|762.78|760.38|764.06|761.66|762.78|760.38|0
1652210600000|2022-05-10 19:23:20|762.46|760.06|763.85|761.45|763.85|761.45|762.46|760.06|0
1652210610000|2022-05-10 19:23:30|764.06|761.66|763.96|761.56|764.06|761.66|762.57|760.17|0
1652210620000|2022-05-10 19:23:40|764.17|761.77|765.34|762.94|765.34|762.94|764.17|761.77|0
1652210630000|2022-05-10 19:23:50|765.55|763.15|764.91|762.51|765.55|763.15|764.81|762.41|0
1652210640000|2022-05-10 19:24:00|765.77|763.37|765.98|763.58|765.98|763.58|765.34|762.94|0
1652210650000|2022-05-10 19:24:10|765.45|763.05|766.2|763.8|766.2|763.8|765.45|763.05|0
1652210660000|2022-05-10 19:24:20|766.41|764.01|768.55|766.15|768.55|766.15|766.41|764.01|0
1652210670000|2022-05-10 19:24:30|768.76|766.36|769.83|767.43|770.26|767.86|768.76|766.36|0
1652210680000|2022-05-10 19:24:40|770.05|767.65|770.16|767.76|770.9|768.5|770.05|767.65|0
1652210690000|2022-05-10 19:24:50|770.26|767.86|769.4|767|770.26|767.86|769.4|767|0
1652210700000|2022-05-10 19:25:00|769.19|766.79|769.4|767|769.4|767|767.91|765.51|0
1652210710000|2022-05-10 19:25:10|768.76|766.36|769.19|766.79|769.19|766.79|768.76|766.36|0
1652210720000|2022-05-10 19:25:20|768.98|766.58|768.33|765.93|768.98|766.58|768.33|765.93|0
1652210730000|2022-05-10 19:25:30|769.4|767|769.62|767.22|769.62|767.22|769.4|767|0
1652210740000|2022-05-10 19:25:40|770.37|767.97|771.76|769.36|771.76|769.36|770.37|767.97|0
1652210750000|2022-05-10 19:25:50|771.55|769.15|771.12|768.72|771.55|769.15|771.12|768.72|0
1652210760000|2022-05-10 19:26:00|771.33|768.93|774.12|771.72|774.12|771.72|771.33|768.93|0
1652210770000|2022-05-10 19:26:10|774.34|771.94|773.91|771.51|774.34|771.94|773.91|771.51|0
1652210780000|2022-05-10 19:26:20|774.55|772.15|774.34|771.94|775.19|772.79|774.34|771.94|0
1652210790000|2022-05-10 19:26:30|773.91|771.51|773.48|771.08|774.55|772.15|773.48|771.08|0
1652210800000|2022-05-10 19:26:40|774.34|771.94|773.69|771.29|774.34|771.94|773.48|771.08|0
1652210810000|2022-05-10 19:26:50|773.48|771.08|774.55|772.15|774.55|772.15|773.48|771.08|0
1652210820000|2022-05-10 19:27:00|774.34|771.94|774.34|771.94|775.19|772.79|774.34|771.94|0
1652210830000|2022-05-10 19:27:10|774.12|771.72|776.27|773.87|776.7|774.3|774.12|771.72|0
1652210840000|2022-05-10 19:27:20|775.84|773.44|775.19|772.79|775.84|773.44|775.19|772.79|0
1652210850000|2022-05-10 19:27:30|776.05|773.65|775.41|773.01|776.05|773.65|775.19|772.79|0
1652210860000|2022-05-10 19:27:40|775.31|772.91|774.12|771.72|775.31|772.91|772.83|770.43|0
1652210870000|2022-05-10 19:27:50|773.91|771.51|774.55|772.15|774.55|772.15|773.91|771.51|0
1652210880000|2022-05-10 19:28:00|774.34|771.94|774.34|771.94|774.34|771.94|773.8|771.4|0
1652210890000|2022-05-10 19:28:10|774.12|771.72|773.69|771.29|774.12|771.72|773.48|771.08|0
1652210900000|2022-05-10 19:28:20|772.83|770.43|771.76|769.36|772.83|770.43|771.55|769.15|0
1652210910000|2022-05-10 19:28:30|771.87|769.47|773.26|770.86|773.26|770.86|771.87|769.47|0
1652210920000|2022-05-10 19:28:40|772.52|770.12|773.16|770.76|773.16|770.76|772.52|770.12|0
1652210930000|2022-05-10 19:28:50|772.83|770.43|772.52|770.12|772.83|770.43|772.4|770|0
1652210940000|2022-05-10 19:29:00|771.87|769.47|773.69|771.29|773.69|771.29|771.87|769.47|0
1652210950000|2022-05-10 19:29:10|773.91|771.51|773.91|771.51|773.91|771.51|773.91|771.51|0
1652210960000|2022-05-10 19:29:20|772.83|770.43|774.76|772.36|774.76|772.36|772.83|770.43|0
1652210970000|2022-05-10 19:29:30|774.34|771.94|774.34|771.94|774.76|772.36|774.34|771.94|0
1652210980000|2022-05-10 19:29:40|775.19|772.79|775.84|773.44|775.84|773.44|775.19|772.79|0
1652210990000|2022-05-10 19:29:50|775.19|772.79|774.12|771.72|775.19|772.79|774.12|771.72|0
1652211000000|2022-05-10 19:30:00|774.98|772.58|775.41|773.01|775.41|773.01|774.98|772.58|0
1652211010000|2022-05-10 19:30:10|775.19|772.79|778.2|775.8|778.2|775.8|775.19|772.79|0
1652211020000|2022-05-10 19:30:20|778.42|776.02|779.28|776.88|779.28|776.88|778.42|776.02|0
1652211030000|2022-05-10 19:30:30|779.49|777.09|779.92|777.52|780.14|777.74|779.49|777.09|0
1652211040000|2022-05-10 19:30:40|780.57|778.17|781.65|779.25|781.65|779.25|780.57|778.17|0
1652211050000|2022-05-10 19:30:50|781.22|778.82|779.92|777.52|781.22|778.82|779.92|777.52|0
1652211060000|2022-05-10 19:31:00|779.71|777.31|778.85|776.45|779.71|777.31|778.85|776.45|0
1652211070000|2022-05-10 19:31:10|779.28|776.88|779.28|776.88|779.28|776.88|778.85|776.45|0
1652211080000|2022-05-10 19:31:20|781|778.6|780.35|777.95|781|778.6|779.49|777.09|0
1652211090000|2022-05-10 19:31:30|780.79|778.39|779.92|777.52|780.79|778.39|779.92|777.52|0
1652211100000|2022-05-10 19:31:40|780.14|777.74|777.77|775.37|780.14|777.74|777.77|775.37|0
1652211110000|2022-05-10 19:31:50|778.42|776.02|778.2|775.8|778.96|776.56|778.2|775.8|0
1652211120000|2022-05-10 19:32:00|776.81|774.41|776.48|774.08|776.81|774.41|775.41|773.01|0
1652211130000|2022-05-10 19:32:10|777.56|775.16|778.42|776.02|778.42|776.02|777.56|775.16|0
1652211140000|2022-05-10 19:32:20|778.63|776.23|778.42|776.02|778.85|776.45|778.42|776.02|0
1652211150000|2022-05-10 19:32:30|777.99|775.59|779.06|776.66|779.92|777.52|777.99|775.59|0
1652211160000|2022-05-10 19:32:40|779.92|777.52|778.74|776.34|779.92|777.52|778.63|776.23|0
1652211170000|2022-05-10 19:32:50|779.28|776.88|779.06|776.66|779.28|776.88|779.06|776.66|0
1652211180000|2022-05-10 19:33:00|779.92|777.52|777.99|775.59|779.92|777.52|777.99|775.59|0
1652211190000|2022-05-10 19:33:10|778.42|776.02|780.25|777.85|780.35|777.95|778.42|776.02|0
1652211200000|2022-05-10 19:33:20|779.61|777.21|778.42|776.02|779.61|777.21|778.42|776.02|0
1652211210000|2022-05-10 19:33:30|779.06|776.66|779.06|776.66|779.06|776.66|778.63|776.23|0
1652211220000|2022-05-10 19:33:40|778.85|776.45|778.85|776.45|778.85|776.45|778.42|776.02|0
1652211230000|2022-05-10 19:33:50|778.63|776.23|776.91|774.51|778.63|776.23|776.7|774.3|0
1652211240000|2022-05-10 19:34:00|776.7|774.3|778.42|776.02|778.42|776.02|776.7|774.3|0
1652211250000|2022-05-10 19:34:10|777.56|775.16|777.56|775.16|777.56|775.16|777.13|774.73|0
1652211260000|2022-05-10 19:34:20|777.45|775.05|777.34|774.94|778.1|775.7|777.34|774.94|0
1652211270000|2022-05-10 19:34:30|777.77|775.37|777.34|774.94|777.77|775.37|777.24|774.84|0
1652211280000|2022-05-10 19:34:40|778.63|776.23|779.49|777.09|779.49|777.09|778.42|776.02|0
1652211290000|2022-05-10 19:34:50|779.92|777.52|777.34|774.94|779.92|777.52|777.34|774.94|0
1652211300000|2022-05-10 19:35:00|778.2|775.8|777.13|774.73|778.42|776.02|777.13|774.73|0
1652211310000|2022-05-10 19:35:10|777.45|775.05|777.56|775.16|778.42|776.02|777.45|775.05|0
1652211320000|2022-05-10 19:35:20|777.77|775.37|778.85|776.45|779.39|776.99|777.77|775.37|0
1652211330000|2022-05-10 19:35:30|778.2|775.8|777.99|775.59|778.2|775.8|777.99|775.59|0
1652211340000|2022-05-10 19:35:40|778.53|776.13|778.31|775.91|778.85|776.45|778.2|775.8|0
1652211350000|2022-05-10 19:35:50|777.77|775.37|776.48|774.08|777.77|775.37|776.27|773.87|0
1652211360000|2022-05-10 19:36:00|777.99|775.59|777.99|775.59|777.99|775.59|777.56|775.16|0
1652211370000|2022-05-10 19:36:10|777.13|774.73|777.56|775.16|777.56|775.16|776.91|774.51|0
1652211380000|2022-05-10 19:36:20|776.27|773.87|775.84|773.44|777.34|774.94|775.84|773.44|0
1652211390000|2022-05-10 19:36:30|775.09|772.69|775.41|773.01|775.52|773.12|775.09|772.69|0
1652211400000|2022-05-10 19:36:40|775.09|772.69|776.48|774.08|776.48|774.08|775.09|772.69|0
1652211410000|2022-05-10 19:36:50|775.84|773.44|775.41|773.01|775.84|773.44|775.19|772.79|0
1652211420000|2022-05-10 19:37:00|776.05|773.65|775.41|773.01|776.05|773.65|775.41|773.01|0
1652211430000|2022-05-10 19:37:10|775.84|773.44|777.13|774.73|777.13|774.73|775.84|773.44|0
1652211440000|2022-05-10 19:37:20|777.56|775.16|778.53|776.13|778.53|776.13|777.13|774.73|0
1652211450000|2022-05-10 19:37:30|778.85|776.45|779.71|777.31|779.71|777.31|778.85|776.45|0
1652211460000|2022-05-10 19:37:40|778.96|776.56|779.71|777.31|779.71|777.31|778.96|776.56|0
1652211470000|2022-05-10 19:37:50|781.65|779.25|782.08|779.68|782.29|779.89|781.65|779.25|0
1652211480000|2022-05-10 19:38:00|782.29|779.89|784.23|781.83|784.23|781.83|782.29|779.89|0
1652211490000|2022-05-10 19:38:10|785.1|782.7|786.61|784.21|786.61|784.21|784.66|782.26|0
1652211500000|2022-05-10 19:38:20|786.18|783.78|784.66|782.26|786.18|783.78|784.66|782.26|0
1652211510000|2022-05-10 19:38:30|783.37|780.97|782.29|779.89|783.37|780.97|782.08|779.68|0
1652211520000|2022-05-10 19:38:40|782.72|780.32|783.59|781.19|783.59|781.19|782.62|780.22|0
1652211530000|2022-05-10 19:38:50|783.37|780.97|784.02|781.62|784.02|781.62|783.37|780.97|0
1652211540000|2022-05-10 19:39:00|783.8|781.4|782.08|779.68|783.8|781.4|782.08|779.68|0
1652211550000|2022-05-10 19:39:10|781.43|779.03|782.94|780.54|782.94|780.54|781.43|779.03|0
1652211560000|2022-05-10 19:39:20|782.62|780.22|781.86|779.46|782.62|780.22|781.65|779.25|0
1652211570000|2022-05-10 19:39:30|782.29|779.89|780.78|778.38|782.29|779.89|780.78|778.38|0
1652211580000|2022-05-10 19:39:40|781.43|779.03|781.65|779.25|781.65|779.25|781.21|778.81|0
1652211590000|2022-05-10 19:39:50|782.08|779.68|783.37|780.97|783.37|780.97|782.08|779.68|0
1652211600000|2022-05-10 19:40:00|784.02|781.62|784.66|782.26|784.66|782.26|784.02|781.62|0
1652211610000|2022-05-10 19:40:10|784.02|781.62|784.88|782.48|784.88|782.48|783.37|780.97|0
1652211620000|2022-05-10 19:40:20|785.1|782.7|784.88|782.48|785.31|782.91|784.88|782.48|0
1652211630000|2022-05-10 19:40:30|784.45|782.05|785.53|783.13|785.53|783.13|784.45|782.05|0
1652211640000|2022-05-10 19:40:40|785.74|783.34|786.82|784.42|786.82|784.42|785.74|783.34|0
1652211650000|2022-05-10 19:40:50|787.04|784.64|786.61|784.21|787.04|784.64|786.61|784.21|0
1652211660000|2022-05-10 19:41:00|785.31|782.91|785.53|783.13|785.53|783.13|784.02|781.62|0
1652211670000|2022-05-10 19:41:10|785.74|783.34|786.82|784.42|786.82|784.42|785.64|783.24|0
1652211680000|2022-05-10 19:41:20|786.61|784.21|785.31|782.91|786.61|784.21|785.31|782.91|0
1652211690000|2022-05-10 19:41:30|785.74|783.34|785.96|783.56|785.96|783.56|785.53|783.13|0
1652211700000|2022-05-10 19:41:40|785.74|783.34|785.74|783.34|785.74|783.34|784.88|782.48|0
1652211710000|2022-05-10 19:41:50|785.53|783.13|785.1|782.7|786.18|783.78|785.1|782.7|0
1652211720000|2022-05-10 19:42:00|784.88|782.48|784.23|781.83|785.1|782.7|784.02|781.62|0
1652211730000|2022-05-10 19:42:10|784.45|782.05|784.66|782.26|785.31|782.91|784.45|782.05|0
1652211740000|2022-05-10 19:42:20|783.59|781.19|783.8|781.4|783.8|781.4|783.15|780.75|0
1652211750000|2022-05-10 19:42:30|784.45|782.05|785.74|783.34|785.74|783.34|784.23|781.83|0
1652211760000|2022-05-10 19:42:40|784.78|782.38|783.15|780.75|784.78|782.38|783.15|780.75|0
1652211770000|2022-05-10 19:42:50|783.8|781.4|784.56|782.16|784.56|782.16|783.59|781.19|0
1652211780000|2022-05-10 19:43:00|784.23|781.83|783.48|781.08|784.23|781.83|783.48|781.08|0
1652211790000|2022-05-10 19:43:10|783.59|781.19|783.59|781.19|783.59|781.19|783.27|780.87|0
1652211800000|2022-05-10 19:43:20|781.86|779.46|783.8|781.4|783.8|781.4|781.86|779.46|0
1652211810000|2022-05-10 19:43:30|784.45|782.05|784.45|782.05|784.45|782.05|783.59|781.19|0
1652211820000|2022-05-10 19:43:40|784.02|781.62|783.59|781.19|784.02|781.62|783.59|781.19|0
1652211830000|2022-05-10 19:43:50|783.8|781.4|782.94|780.54|783.8|781.4|782.72|780.32|0
1652211840000|2022-05-10 19:44:00|782.08|779.68|783.15|780.75|783.15|780.75|782.08|779.68|0
1652211850000|2022-05-10 19:44:10|782.94|780.54|781.86|779.46|782.94|780.54|781.86|779.46|0
1652211860000|2022-05-10 19:44:20|783.27|780.87|783.27|780.87|783.58|781.18|783.27|780.87|0
1652211870000|2022-05-10 19:44:30|784.02|781.62|785.96|783.56|785.96|783.56|784.02|781.62|0
1652211880000|2022-05-10 19:44:40|785.1|782.7|784.88|782.48|785.1|782.7|784.88|782.48|0
1652211890000|2022-05-10 19:44:50|784.66|782.26|786.17|783.77|786.17|783.77|784.66|782.26|0
1652211900000|2022-05-10 19:45:00|784.99|782.59|785.42|783.02|787.26|784.86|784.99|782.59|0
1652211910000|2022-05-10 19:45:10|785.31|782.91|785.31|782.91|785.31|782.91|784.78|782.38|0
1652211920000|2022-05-10 19:45:20|786.17|783.77|784.45|782.05|786.17|783.77|784.45|782.05|0
1652211930000|2022-05-10 19:45:30|783.8|781.4|785.96|783.56|785.96|783.56|783.58|781.18|0
1652211940000|2022-05-10 19:45:40|786.17|783.77|785.31|782.91|786.39|783.99|784.99|782.59|0
1652211950000|2022-05-10 19:45:50|785.53|783.13|784.88|782.48|786.17|783.77|784.88|782.48|0
1652211960000|2022-05-10 19:46:00|784.45|782.05|785.21|782.81|785.21|782.81|784.45|782.05|0
1652211970000|2022-05-10 19:46:10|786.17|783.77|787.47|785.07|787.69|785.29|786.17|783.77|0
1652211980000|2022-05-10 19:46:20|787.69|785.29|785.96|783.56|787.69|785.29|785.96|783.56|0
1652211990000|2022-05-10 19:46:30|786.29|783.89|784.66|782.26|787.04|784.64|784.66|782.26|0
1652212000000|2022-05-10 19:46:40|783.37|780.97|783.58|781.18|784.23|781.83|783.37|780.97|0
1652212010000|2022-05-10 19:46:50|783.37|780.97|779.49|777.09|783.37|780.97|779.49|777.09|0
1652212020000|2022-05-10 19:47:00|779.71|777.31|781.43|779.03|781.43|779.03|779.71|777.31|0
1652212030000|2022-05-10 19:47:10|780.78|778.38|779.49|777.09|781.64|779.24|779.49|777.09|0
1652212040000|2022-05-10 19:47:20|779.92|777.52|778.41|776.01|779.92|777.52|778.2|775.8|0
1652212050000|2022-05-10 19:47:30|779.28|776.88|779.92|777.52|780.35|777.95|779.28|776.88|0
1652212060000|2022-05-10 19:47:40|779.49|777.09|778.63|776.23|779.49|777.09|778.41|776.01|0
1652212070000|2022-05-10 19:47:50|778.41|776.01|778.63|776.23|778.63|776.23|778.2|775.8|0
1652212080000|2022-05-10 19:48:00|777.98|775.58|779.28|776.88|780.14|777.74|777.98|775.58|0
1652212090000|2022-05-10 19:48:10|779.71|777.31|780.35|777.95|780.57|778.17|779.71|777.31|0
1652212100000|2022-05-10 19:48:20|779.92|777.52|779.92|777.52|780.46|778.06|779.92|777.52|0
1652212110000|2022-05-10 19:48:30|780.14|777.74|780.57|778.17|781.86|779.46|780.14|777.74|0
1652212120000|2022-05-10 19:48:40|780.35|777.95|778.63|776.23|780.35|777.95|778.63|776.23|0
1652212130000|2022-05-10 19:48:50|777.77|775.37|776.48|774.08|777.98|775.58|776.48|774.08|0
1652212140000|2022-05-10 19:49:00|776.69|774.29|775.7|773.3|778.28|775.88|775.7|773.3|0
1652212150000|2022-05-10 19:49:10|776.13|773.73|775.81|773.41|777.21|774.81|775.81|773.41|0
1652212160000|2022-05-10 19:49:20|775.92|773.52|776.13|773.73|776.13|773.73|775.92|773.52|0
1652212170000|2022-05-10 19:49:30|775.06|772.66|777.21|774.81|777.21|774.81|775.06|772.66|0
1652212180000|2022-05-10 19:49:40|777.64|775.24|779.57|777.17|779.57|777.17|777.64|775.24|0
1652212190000|2022-05-10 19:49:50|778.93|776.53|778.71|776.31|778.93|776.53|778.61|776.21|0
1652212200000|2022-05-10 19:50:00|782.8|780.4|783.02|780.62|783.02|780.62|781.73|779.33|0
1652212210000|2022-05-10 19:50:10|783.67|781.27|784.53|782.13|784.53|782.13|783.23|780.83|0
1652212220000|2022-05-10 19:50:20|785.18|782.78|783.02|780.62|785.18|782.78|782.8|780.4|0
1652212230000|2022-05-10 19:50:30|783.88|781.48|784.53|782.13|784.53|782.13|783.88|781.48|0
1652212240000|2022-05-10 19:50:40|784.74|782.34|784.74|782.34|784.74|782.34|784.1|781.7|0
1652212250000|2022-05-10 19:50:50|784.31|781.91|783.88|781.48|784.31|781.91|783.88|781.48|0
1652212260000|2022-05-10 19:51:00|784.53|782.13|784.53|782.13|785.61|783.21|784.53|782.13|0
1652212270000|2022-05-10 19:51:10|785.82|783.42|785.18|782.78|785.82|783.42|784.74|782.34|0
1652212280000|2022-05-10 19:51:20|784.96|782.56|784.96|782.56|785.39|782.99|784.74|782.34|0
1652212290000|2022-05-10 19:51:30|783.88|781.48|784.53|782.13|784.53|782.13|783.67|781.27|0
1652212300000|2022-05-10 19:51:40|784.96|782.56|785.39|782.99|785.39|782.99|784.96|782.56|0
1652212310000|2022-05-10 19:51:50|784.96|782.56|783.88|781.48|784.96|782.56|783.45|781.05|0
1652212320000|2022-05-10 19:52:00|783.67|781.27|784.96|782.56|785.61|783.21|783.67|781.27|0
1652212330000|2022-05-10 19:52:10|785.39|782.99|784.96|782.56|785.39|782.99|783.35|780.95|0
1652212340000|2022-05-10 19:52:20|784.1|781.7|783.45|781.05|784.1|781.7|782.16|779.76|0
1652212350000|2022-05-10 19:52:30|780.65|778.25|781.94|779.54|782.16|779.76|780.65|778.25|0
1652212360000|2022-05-10 19:52:40|782.59|780.19|783.78|781.38|784.1|781.7|782.59|780.19|0
1652212370000|2022-05-10 19:52:50|782.27|779.87|782.37|779.97|782.59|780.19|781.94|779.54|0
1652212380000|2022-05-10 19:53:00|783.67|781.27|781.94|779.54|783.88|781.48|781.94|779.54|0
1652212390000|2022-05-10 19:53:10|782.16|779.76|781.94|779.54|782.8|780.4|781.73|779.33|0
1652212400000|2022-05-10 19:53:20|781.73|779.33|781.62|779.22|782.16|779.76|781.51|779.11|0
1652212410000|2022-05-10 19:53:30|781.94|779.54|777.85|775.45|781.94|779.54|777.85|775.45|0
1652212420000|2022-05-10 19:53:40|777.64|775.24|777.85|775.45|778.28|775.88|777.64|775.24|0
1652212430000|2022-05-10 19:53:50|779.14|776.74|779.14|776.74|779.36|776.96|779.14|776.74|0
1652212440000|2022-05-10 19:54:00|779.36|776.96|777.85|775.45|779.36|776.96|777.85|775.45|0
1652212450000|2022-05-10 19:54:10|777.32|774.92|777.64|775.24|777.64|775.24|777.21|774.81|0
1652212460000|2022-05-10 19:54:20|778.07|775.67|777.42|775.02|778.07|775.67|777.21|774.81|0
1652212470000|2022-05-10 19:54:30|776.99|774.59|777.85|775.45|777.85|775.45|776.99|774.59|0
1652212480000|2022-05-10 19:54:40|775.49|773.09|775.27|772.87|775.7|773.3|775.27|772.87|0
1652212490000|2022-05-10 19:54:50|775.7|773.3|776.35|773.95|776.56|774.16|775.7|773.3|0
1652212500000|2022-05-10 19:55:00|776.56|774.16|776.78|774.38|776.99|774.59|776.56|774.16|0
1652212510000|2022-05-10 19:55:10|775.92|773.52|776.99|774.59|776.99|774.59|775.92|773.52|0
1652212520000|2022-05-10 19:55:20|778.5|776.1|780.43|778.03|780.65|778.25|778.5|776.1|0
1652212530000|2022-05-10 19:55:30|780.22|777.82|780.22|777.82|780.65|778.25|780.22|777.82|0
1652212540000|2022-05-10 19:55:40|781.29|778.89|781.29|778.89|781.29|778.89|781.19|778.79|0
1652212550000|2022-05-10 19:55:50|782.16|779.76|782.37|779.97|782.59|780.19|782.16|779.76|0
1652212560000|2022-05-10 19:56:00|783.23|780.83|781.94|779.54|783.23|780.83|781.94|779.54|0
1652212570000|2022-05-10 19:56:10|781.72|779.32|780.86|778.46|781.72|779.32|780.86|778.46|0
1652212580000|2022-05-10 19:56:20|780.43|778.03|779.57|777.17|780.43|778.03|779.14|776.74|0
1652212590000|2022-05-10 19:56:30|779.36|776.96|779.79|777.39|779.79|777.39|779.36|776.96|0
1652212600000|2022-05-10 19:56:40|780.86|778.46|780.97|778.57|781.08|778.68|780.86|778.46|0
1652212610000|2022-05-10 19:56:50|781.08|778.68|780.22|777.82|781.08|778.68|780.22|777.82|0
1652212620000|2022-05-10 19:57:00|780.76|778.36|780.43|778.03|780.76|778.36|780.22|777.82|0
1652212630000|2022-05-10 19:57:10|780.22|777.82|781.29|778.89|781.29|778.89|780.22|777.82|0
1652212640000|2022-05-10 19:57:20|781.72|779.32|782.16|779.76|782.16|779.76|781.08|778.68|0
1652212650000|2022-05-10 19:57:30|782.37|779.97|781.29|778.89|782.37|779.97|781.29|778.89|0
1652212660000|2022-05-10 19:57:40|781.08|778.68|780.65|778.25|781.08|778.68|780.65|778.25|0
1652212670000|2022-05-10 19:57:50|781.94|779.54|780.86|778.46|781.94|779.54|780.86|778.46|0
1652212680000|2022-05-10 19:58:00|780.22|777.82|778.71|776.31|780.22|777.82|778.71|776.31|0
1652212690000|2022-05-10 19:58:10|778.5|776.1|779.57|777.17|779.57|777.17|778.5|776.1|0
1652212700000|2022-05-10 19:58:20|778.71|776.31|777.64|775.24|778.71|776.31|777.64|775.24|0
1652212710000|2022-05-10 19:58:30|778.28|775.88|777.63|775.23|778.28|775.88|777.63|775.23|0
1652212720000|2022-05-10 19:58:40|777.21|774.81|778.28|775.88|778.28|775.88|777.21|774.81|0
1652212730000|2022-05-10 19:58:50|776.99|774.59|776.99|774.59|776.99|774.59|776.78|774.38|0
1652212740000|2022-05-10 19:59:00|776.35|773.95|777.63|775.23|777.63|775.23|776.35|773.95|0
1652212750000|2022-05-10 19:59:10|778.06|775.66|777.85|775.45|778.06|775.66|777.42|775.02|0
1652212760000|2022-05-10 19:59:20|777.2|774.8|778.06|775.66|778.28|775.88|777.2|774.8|0
1652212770000|2022-05-10 19:59:30|778.93|776.53|776.99|774.59|778.93|776.53|776.99|774.59|0
1652212780000|2022-05-10 19:59:40|778.28|775.88|776.99|774.59|778.28|775.88|776.99|774.59|0
1652212790000|2022-05-10 19:59:50|777.85|775.45|779.36|776.96|779.36|776.96|777.85|775.45|0
1652212800000|2022-05-10 20:00:00|780.22|777.82|780.22|777.82|781.4|779|780.22|777.82|0
1652212810000|2022-05-10 20:00:10|780.65|778.25|782.59|780.19|782.59|780.19|780.65|778.25|0
1652212820000|2022-05-10 20:00:20|783.02|780.62|781.29|778.89|783.02|780.62|781.29|778.89|0
1652212830000|2022-05-10 20:00:30|780.86|778.46|780.65|778.25|780.86|778.46|780.65|778.25|0
1652212840000|2022-05-10 20:00:40|780.86|778.46|779.79|777.39|780.86|778.46|779.57|777.17|0
1652212850000|2022-05-10 20:00:50|780.43|778.03|781.51|779.11|781.94|779.54|780.43|778.03|0
1652212860000|2022-05-10 20:01:00|781.72|779.32|781.94|779.54|781.94|779.54|781.51|779.11|0
1652212870000|2022-05-10 20:01:10|782.15|779.75|781.51|779.11|782.15|779.75|781.51|779.11|0
1652212880000|2022-05-10 20:01:20|781.29|778.89|781.62|779.22|781.62|779.22|781.29|778.89|0
1652212890000|2022-05-10 20:01:30|781.08|778.68|780.22|777.82|781.08|778.68|780.22|777.82|0
1652212900000|2022-05-10 20:01:40|780.11|777.71|780.11|777.71|780.11|777.71|779.9|777.5|0
1652212910000|2022-05-10 20:01:50|780.65|778.25|781.62|779.22|781.62|779.22|780.65|778.25|0
1652212920000|2022-05-10 20:02:00|781.72|779.32|782.15|779.75|782.37|779.97|781.72|779.32|0
1652212930000|2022-05-10 20:02:10|781.94|779.54|781.72|779.32|782.15|779.75|781.51|779.11|0
1652212940000|2022-05-10 20:02:20|782.15|779.75|782.05|779.65|782.15|779.75|782.05|779.65|0
1652212950000|2022-05-10 20:02:30|781.72|779.32|781.94|779.54|781.94|779.54|781.72|779.32|0
1652212960000|2022-05-10 20:02:40|781.72|779.32|781.51|779.11|781.72|779.32|781.51|779.11|0
1652212970000|2022-05-10 20:02:50|782.37|779.97|782.37|779.97|782.59|780.19|782.37|779.97|0
1652212980000|2022-05-10 20:03:00|782.27|779.87|782.8|780.4|782.8|780.4|782.27|779.87|0
1652212990000|2022-05-10 20:03:10|783.02|780.62|784.09|781.69|784.09|781.69|783.02|780.62|0
1652213000000|2022-05-10 20:03:20|785.17|782.77|785.39|782.99|785.5|783.1|785.17|782.77|0
1652213010000|2022-05-10 20:03:30|785.17|782.77|784.96|782.56|785.39|782.99|784.96|782.56|0
1652213020000|2022-05-10 20:03:40|784.74|782.34|785.07|782.67|785.17|782.77|784.74|782.34|0
1652213030000|2022-05-10 20:03:50|784.96|782.56|784.96|782.56|785.07|782.67|784.96|782.56|0
1652213040000|2022-05-10 20:04:00|785.17|782.77|785.17|782.77|785.6|783.2|785.17|782.77|0
1652213050000|2022-05-10 20:04:10|785.39|782.99|785.6|783.2|785.6|783.2|785.39|782.99|0
1652213060000|2022-05-10 20:04:20|786.25|783.85|787.01|784.61|787.01|784.61|786.15|783.75|0
1652213070000|2022-05-10 20:04:30|786.47|784.07|786.25|783.85|786.68|784.28|786.25|783.85|0
1652213080000|2022-05-10 20:04:40|786.04|783.64|786.25|783.85|786.47|784.07|786.04|783.64|0
1652213090000|2022-05-10 20:04:50|785.39|782.99|784.96|782.56|785.39|782.99|784.96|782.56|0
1652213100000|2022-05-10 20:05:00|784.31|781.91|784.53|782.13|784.53|782.13|784.31|781.91|0
1652213110000|2022-05-10 20:05:10|783.66|781.26|781.94|779.54|783.66|781.26|781.94|779.54|0
1652213120000|2022-05-10 20:05:20|781.51|779.11|780.86|778.46|781.51|779.11|780.86|778.46|0
1652213130000|2022-05-10 20:05:30|780|777.6|779.78|777.38|780|777.6|779.14|776.74|0
1652213140000|2022-05-10 20:05:40|780|777.6|779.35|776.95|780|777.6|779.35|776.95|0
1652213150000|2022-05-10 20:05:50|779.57|777.17|779.14|776.74|779.57|777.17|779.14|776.74|0
1652213160000|2022-05-10 20:06:00|778.71|776.31|777.1|774.7|778.71|776.31|777.1|774.7|0
1652213170000|2022-05-10 20:06:10|777.63|775.23|777.42|775.02|777.63|775.23|777.42|775.02|0
1652213180000|2022-05-10 20:06:20|777.85|775.45|778.71|776.31|778.71|776.31|777.63|775.23|0
1652213190000|2022-05-10 20:06:30|777.85|775.45|777.85|775.45|778.06|775.66|777.85|775.45|0
1652213200000|2022-05-10 20:06:40|778.06|775.66|778.18|775.78|778.28|775.88|778.06|775.66|0
1652213210000|2022-05-10 20:06:50|777.85|775.45|777.85|775.45|778.28|775.88|777.85|775.45|0
1652213220000|2022-05-10 20:07:00|778.18|775.78|778.49|776.09|778.71|776.31|778.18|775.78|0
1652213230000|2022-05-10 20:07:10|777.85|775.45|777.42|775.02|777.85|775.45|777.42|775.02|0
1652213240000|2022-05-10 20:07:20|777.85|775.45|778.06|775.66|778.06|775.66|777.85|775.45|0
1652213250000|2022-05-10 20:07:30|778.39|775.99|777.96|775.56|778.39|775.99|777.96|775.56|0
1652213260000|2022-05-10 20:07:40|778.17|775.77|777.74|775.34|778.17|775.77|777.53|775.13|0
1652213270000|2022-05-10 20:07:50|777.63|775.23|777.85|775.45|777.85|775.45|777.31|774.91|0
1652213280000|2022-05-10 20:08:00|778.06|775.66|777.96|775.56|778.17|775.77|777.96|775.56|0
1652213290000|2022-05-10 20:08:10|777.63|775.23|776.67|774.27|777.63|775.23|776.67|774.27|0
1652213300000|2022-05-10 20:08:20|776.77|774.37|777.1|774.7|777.1|774.7|776.56|774.16|0
1652213310000|2022-05-10 20:08:30|777.31|774.91|777.63|775.23|777.63|775.23|777.2|774.8|0
1652213320000|2022-05-10 20:08:40|777.85|775.45|778.28|775.88|778.28|775.88|777.85|775.45|0
1652213330000|2022-05-10 20:08:50|778.06|775.66|778.49|776.09|778.49|776.09|778.06|775.66|0
1652213340000|2022-05-10 20:09:00|778.06|775.66|778.92|776.52|779.14|776.74|777.85|775.45|0
1652213350000|2022-05-10 20:09:10|778.71|776.31|778.82|776.42|778.92|776.52|778.71|776.31|0
1652213360000|2022-05-10 20:09:20|778.92|776.52|779.78|777.38|779.78|777.38|778.92|776.52|0
1652213370000|2022-05-10 20:09:30|779.57|777.17|779.9|777.5|780.21|777.81|779.57|777.17|0
1652213380000|2022-05-10 20:09:40|779.78|777.38|780.21|777.81|780.21|777.81|779.78|777.38|0
1652213390000|2022-05-10 20:09:50|780.43|778.03|780.64|778.24|780.64|778.24|780.43|778.03|0
1652213410000|2022-05-10 20:10:10|780.21|777.81|780|777.6|780.21|777.81|780|777.6|0
1652213420000|2022-05-10 20:10:20|780.11|777.71|780|777.6|780.11|777.71|780|777.6|0
1652213430000|2022-05-10 20:10:30|779.14|776.74|779.68|777.28|779.68|777.28|779.14|776.74|0
1652213440000|2022-05-10 20:10:40|779.78|777.38|780.86|778.46|781.19|778.79|779.78|777.38|0
1652213450000|2022-05-10 20:10:50|780.21|777.81|780.76|778.36|780.76|778.36|780.11|777.71|0
1652213460000|2022-05-10 20:11:00|780.64|778.24|780.14|777.74|781.51|779.11|780.14|777.74|0
1652213470000|2022-05-10 20:11:10|780.36|777.96|780.36|777.96|780.58|778.18|780.36|777.96|0
1652213480000|2022-05-10 20:11:20|780.14|777.74|780.26|777.86|780.36|777.96|780.14|777.74|0
1652213490000|2022-05-10 20:11:30|780.14|777.74|779.28|776.88|780.36|777.96|779.28|776.88|0
1652213500000|2022-05-10 20:11:40|779.39|776.99|779.42|777.02|779.42|777.02|778.63|776.23|0
1652213510000|2022-05-10 20:11:50|779.53|777.13|778.02|775.62|779.53|777.13|778.02|775.62|0
1652213520000|2022-05-10 20:12:00|778.67|776.27|778.56|776.16|778.67|776.27|778.56|776.16|0
1652213530000|2022-05-10 20:12:10|778.35|775.95|778.67|776.27|778.67|776.27|778.13|775.73|0
1652213540000|2022-05-10 20:12:20|779.1|776.7|779.31|776.91|779.31|776.91|778.88|776.48|0
1652213550000|2022-05-10 20:12:30|779.42|777.02|779.31|776.91|779.42|777.02|779.31|776.91|0
1652213560000|2022-05-10 20:12:40|779.42|777.02|779.42|777.02|779.42|777.02|779.31|776.91|0
1652213570000|2022-05-10 20:12:50|779.53|777.13|780.39|777.99|780.61|778.21|779.53|777.13|0
1652213580000|2022-05-10 20:13:00|780.17|777.77|779.31|776.91|780.17|777.77|779.31|776.91|0
1652213590000|2022-05-10 20:13:10|779.53|777.13|778.88|776.48|779.53|777.13|778.88|776.48|0
1652213600000|2022-05-10 20:13:20|779.42|777.02|779.1|776.7|779.53|777.13|779.1|776.7|0
1652213610000|2022-05-10 20:13:30|779.42|777.02|779.42|777.02|779.42|777.02|779.31|776.91|0
1652213620000|2022-05-10 20:13:40|779.53|777.13|780.61|778.21|780.61|778.21|779.53|777.13|0
1652213630000|2022-05-10 20:13:50|781.04|778.64|780.93|778.53|781.04|778.64|780.82|778.42|0
1652213640000|2022-05-10 20:14:00|780.17|777.77|779.31|776.91|780.17|777.77|779.1|776.7|0
1652213650000|2022-05-10 20:14:10|779.21|776.81|779.42|777.02|779.53|777.13|779.21|776.81|0
1652213660000|2022-05-10 20:14:20|779.1|776.7|779.64|777.24|779.64|777.24|779.1|776.7|0
1652213670000|2022-05-10 20:14:30|779.96|777.56|780.17|777.77|780.29|777.89|779.96|777.56|0
1652213680000|2022-05-10 20:14:40|780.5|778.1|781.04|778.64|781.04|778.64|780.5|778.1|0
1652213690000|2022-05-10 20:14:50|781.47|779.07|780.61|778.21|781.47|779.07|780.61|778.21|0
1652213710000|2022-05-10 20:15:10|781.88|779.08|781.67|778.87|781.88|779.08|781.67|778.87|0
1652213720000|2022-05-10 20:15:20|781.88|779.08|781.24|778.44|781.88|779.08|781.24|778.44|0
1652213730000|2022-05-10 20:15:30|780.81|778.01|780.59|777.79|780.81|778.01|780.59|777.79|0
1652213740000|2022-05-10 20:15:40|781.24|778.44|780.81|778.01|781.24|778.44|780.7|777.9|0
1652213750000|2022-05-10 20:15:50|781.02|778.22|781.24|778.44|781.24|778.44|781.02|778.22|0
1652213760000|2022-05-10 20:16:00|781.45|778.65|781.67|778.87|781.67|778.87|781.45|778.65|0
1652213770000|2022-05-10 20:16:10|781.88|779.08|781.45|778.65|781.88|779.08|781.45|778.65|0
1652213780000|2022-05-10 20:16:20|781.67|778.87|781.67|778.87|781.67|778.87|781.45|778.65|0
1652213790000|2022-05-10 20:16:30|781.88|779.08|781.67|778.87|781.88|779.08|781.67|778.87|0
1652213800000|2022-05-10 20:16:40|781.56|778.76|781.67|778.87|781.67|778.87|781.45|778.65|0
1652213810000|2022-05-10 20:16:50|781.35|778.55|781.35|778.55|781.35|778.55|781.35|778.55|0
1652213820000|2022-05-10 20:17:00|781.24|778.44|781.02|778.22|781.24|778.44|781.02|778.22|0
1652213830000|2022-05-10 20:17:10|781.56|778.76|781.67|778.87|781.67|778.87|781.45|778.65|0
1652213840000|2022-05-10 20:17:20|781.88|779.08|781.67|778.87|781.88|779.08|781.67|778.87|0
1652213850000|2022-05-10 20:17:30|781.56|778.76|781.02|778.22|781.56|778.76|780.8|778|0
1652213860000|2022-05-10 20:17:40|780.8|778|780.8|778|780.8|778|780.8|778|0
1652213870000|2022-05-10 20:17:50|780.16|777.36|780.27|777.47|780.27|777.47|780.16|777.36|0
1652213880000|2022-05-10 20:18:00|780.16|777.36|779.3|776.5|780.27|777.47|779.3|776.5|0
1652213890000|2022-05-10 20:18:10|779.51|776.71|779.62|776.82|779.62|776.82|779.51|776.71|0
1652213900000|2022-05-10 20:18:20|779.73|776.93|779.73|776.93|779.73|776.93|779.73|776.93|0
1652213910000|2022-05-10 20:18:30|779.94|777.14|779.94|777.14|779.94|777.14|779.94|777.14|0
1652213920000|2022-05-10 20:18:40|780.16|777.36|780.05|777.25|780.16|777.36|780.05|777.25|0
1652213930000|2022-05-10 20:18:50|779.94|777.14|779.94|777.14|779.94|777.14|779.73|776.93|0
1652213940000|2022-05-10 20:19:00|779.73|776.93|779.51|776.71|779.73|776.93|779.51|776.71|0
1652213950000|2022-05-10 20:19:10|780.05|777.25|779.73|776.93|780.16|777.36|779.73|776.93|0
1652213960000|2022-05-10 20:19:20|779.94|777.14|779.94|777.14|779.94|777.14|779.94|777.14|0
1652213970000|2022-05-10 20:19:30|780.16|777.36|779.94|777.14|780.16|777.36|779.94|777.14|0
1652213980000|2022-05-10 20:19:40|780.16|777.36|780.16|777.36|780.16|777.36|779.94|777.14|0
1652213990000|2022-05-10 20:19:50|779.94|777.14|779.94|777.14|779.94|777.14|779.94|777.14|0
1652214000000|2022-05-10 20:20:00|780.16|777.36|780.59|777.79|780.59|777.79|780.16|777.36|0
1652214010000|2022-05-10 20:20:10|780.7|777.9|781.02|778.22|781.02|778.22|780.7|777.9|0
1652214020000|2022-05-10 20:20:20|780.8|778|781.24|778.44|781.24|778.44|780.59|777.79|0
1652214030000|2022-05-10 20:20:30|780.8|778|780.37|777.57|780.8|778|780.37|777.57|0
1652214040000|2022-05-10 20:20:40|780.16|777.36|779.73|776.93|780.16|777.36|779.73|776.93|0
1652214050000|2022-05-10 20:20:50|779.94|777.14|779.73|776.93|779.94|777.14|779.73|776.93|0
1652214060000|2022-05-10 20:21:00|779.94|777.14|779.84|777.04|779.94|777.14|779.84|777.04|0
1652214070000|2022-05-10 20:21:10|779.73|776.93|779.94|777.14|779.94|777.14|779.51|776.71|0
1652214080000|2022-05-10 20:21:20|779.73|776.93|779.51|776.71|779.94|777.14|779.51|776.71|0
1652214090000|2022-05-10 20:21:30|779.73|776.93|779.62|776.82|779.73|776.93|779.51|776.71|0
1652214100000|2022-05-10 20:21:40|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1652214110000|2022-05-10 20:21:50|779.73|776.93|779.51|776.71|779.73|776.93|779.51|776.71|0
1652214120000|2022-05-10 20:22:00|779.08|776.28|778.43|775.63|779.08|776.28|778.43|775.63|0
1652214130000|2022-05-10 20:22:10|778.33|775.53|778.33|775.53|778.33|775.53|778.22|775.42|0
1652214140000|2022-05-10 20:22:20|778.22|775.42|778.43|775.63|778.43|775.63|778.22|775.42|0
1652214150000|2022-05-10 20:22:30|778.54|775.74|778.86|776.06|778.86|776.06|778.54|775.74|0
1652214160000|2022-05-10 20:22:40|778.65|775.85|778|775.2|778.65|775.85|778|775.2|0
1652214170000|2022-05-10 20:22:50|778.22|775.42|778.11|775.31|778.22|775.42|778.11|775.31|0
1652214180000|2022-05-10 20:23:00|778|775.2|778.33|775.53|778.43|775.63|778|775.2|0
1652214190000|2022-05-10 20:23:10|778.54|775.74|778.76|775.96|778.97|776.17|778.54|775.74|0
1652214200000|2022-05-10 20:23:20|778.65|775.85|778.97|776.17|778.97|776.17|778.65|775.85|0
1652214210000|2022-05-10 20:23:30|779.08|776.28|779.41|776.61|779.41|776.61|779.08|776.28|0
1652214220000|2022-05-10 20:23:40|779.29|776.49|779.41|776.61|779.41|776.61|779.29|776.49|0
1652214230000|2022-05-10 20:23:50|779.51|776.71|779.41|776.61|779.51|776.71|779.41|776.61|0
1652214240000|2022-05-10 20:24:00|779.29|776.49|778.43|775.63|779.29|776.49|778.43|775.63|0
1652214250000|2022-05-10 20:24:10|778.54|775.74|778.54|775.74|778.54|775.74|778.54|775.74|0
1652214260000|2022-05-10 20:24:20|778.43|775.63|778.43|775.63|778.54|775.74|778.43|775.63|0
1652214270000|2022-05-10 20:24:30|778.54|775.74|778.43|775.63|778.54|775.74|778.43|775.63|0
1652214280000|2022-05-10 20:24:40|778.22|775.42|778.65|775.85|778.65|775.85|778.22|775.42|0
1652214290000|2022-05-10 20:24:50|779.29|776.49|779.29|776.49|779.29|776.49|779.29|776.49|0
1652214300000|2022-05-10 20:25:00|779.19|776.39|778.65|775.85|779.19|776.39|778.65|775.85|0
1652214310000|2022-05-10 20:25:10|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1652214320000|2022-05-10 20:25:20|779.19|776.39|779.51|776.71|779.51|776.71|779.19|776.39|0
1652214330000|2022-05-10 20:25:30|779.41|776.61|779.08|776.28|779.41|776.61|779.08|776.28|0
1652214340000|2022-05-10 20:25:40|778.86|776.06|779.62|776.82|779.62|776.82|778.86|776.06|0
1652214350000|2022-05-10 20:25:50|779.72|776.92|779.51|776.71|779.72|776.92|779.51|776.71|0
1652214360000|2022-05-10 20:26:00|779.19|776.39|779.51|776.71|779.72|776.92|779.19|776.39|0
1652214370000|2022-05-10 20:26:10|779.08|776.28|779.08|776.28|779.08|776.28|779.08|776.28|0
1652214380000|2022-05-10 20:26:20|779.19|776.39|779.19|776.39|779.19|776.39|779.19|776.39|0
1652214390000|2022-05-10 20:26:30|779.08|776.28|779.08|776.28|779.08|776.28|778.86|776.06|0
1652214400000|2022-05-10 20:26:40|779.29|776.49|779.94|777.14|779.94|777.14|779.29|776.49|0
1652214410000|2022-05-10 20:26:50|779.51|776.71|779.72|776.92|779.72|776.92|779.51|776.71|0
1652214420000|2022-05-10 20:27:00|779.51|776.71|779.72|776.92|779.72|776.92|779.51|776.71|0
1652214430000|2022-05-10 20:27:10|779.84|777.04|780.16|777.36|780.16|777.36|779.84|777.04|0
1652214440000|2022-05-10 20:27:20|780.37|777.57|779.51|776.71|780.37|777.57|779.51|776.71|0
1652214450000|2022-05-10 20:27:30|779.62|776.82|779.29|776.49|779.62|776.82|779.29|776.49|0
1652214460000|2022-05-10 20:27:40|779.72|776.92|780.05|777.25|780.05|777.25|779.72|776.92|0
1652214470000|2022-05-10 20:27:50|780.16|777.36|780.37|777.57|780.48|777.68|780.16|777.36|0
1652214480000|2022-05-10 20:28:00|780.16|777.36|780.16|777.36|780.37|777.57|780.16|777.36|0
1652214490000|2022-05-10 20:28:10|779.72|776.92|779.29|776.49|779.72|776.92|779.29|776.49|0
1652214500000|2022-05-10 20:28:20|779.51|776.71|779.08|776.28|779.51|776.71|779.08|776.28|0
1652214510000|2022-05-10 20:28:30|778.86|776.06|778.86|776.06|778.86|776.06|778.65|775.85|0
1652214520000|2022-05-10 20:28:40|778.65|775.85|778.65|775.85|778.65|775.85|778.65|775.85|0
1652214530000|2022-05-10 20:28:50|778.43|775.63|778.22|775.42|778.43|775.63|778|775.2|0
1652214540000|2022-05-10 20:29:00|778.43|775.63|778.65|775.85|778.65|775.85|778.43|775.63|0
1652214550000|2022-05-10 20:29:10|778.76|775.96|779.08|776.28|779.08|776.28|778.76|775.96|0
1652214560000|2022-05-10 20:29:20|778.86|776.06|778.86|776.06|779.08|776.28|778.86|776.06|0
1652214570000|2022-05-10 20:29:30|778.65|775.85|778.65|775.85|778.65|775.85|778.65|775.85|0
1652214580000|2022-05-10 20:29:40|778.43|775.63|778.43|775.63|778.43|775.63|778.43|775.63|0
1652214590000|2022-05-10 20:29:50|778.65|775.85|778.43|775.63|778.65|775.85|778.43|775.63|0
1652214600000|2022-05-10 20:30:00|778.65|775.85|778.86|776.06|778.86|776.06|778.65|775.85|0
1652214610000|2022-05-10 20:30:10|778.65|775.85|778.43|775.63|778.65|775.85|778.43|775.63|0
1652214620000|2022-05-10 20:30:20|778.21|775.41|778.65|775.85|778.65|775.85|778.21|775.41|0
1652214630000|2022-05-10 20:30:30|778.76|775.96|778.76|775.96|778.76|775.96|778.76|775.96|0
1652214640000|2022-05-10 20:30:40|779.08|776.28|779.29|776.49|779.29|776.49|779.08|776.28|0
1652214650000|2022-05-10 20:30:50|779.19|776.39|778.65|775.85|779.19|776.39|778.65|775.85|0
1652214660000|2022-05-10 20:31:00|778.76|775.96|778.76|775.96|778.76|775.96|778.76|775.96|0
1652214670000|2022-05-10 20:31:10|778.33|775.53|778.65|775.85|778.65|775.85|778|775.2|0
1652214680000|2022-05-10 20:31:20|778.76|775.96|778.21|775.41|778.76|775.96|778.21|775.41|0
1652214690000|2022-05-10 20:31:30|778.43|775.63|778.43|775.63|778.43|775.63|778.43|775.63|0
1652214700000|2022-05-10 20:31:40|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1652214710000|2022-05-10 20:31:50|778|775.2|778.21|775.41|778.21|775.41|778|775.2|0
1652214720000|2022-05-10 20:32:00|778.33|775.53|778|775.2|778.33|775.53|778|775.2|0
1652214730000|2022-05-10 20:32:10|778.21|775.41|778.43|775.63|778.43|775.63|778.21|775.41|0
1652214740000|2022-05-10 20:32:20|778.86|776.06|778.97|776.17|778.97|776.17|778.76|775.96|0
1652214750000|2022-05-10 20:32:30|778.86|776.06|779.19|776.39|779.19|776.39|778.86|776.06|0
1652214760000|2022-05-10 20:32:40|779.29|776.49|779.62|776.82|779.62|776.82|779.29|776.49|0
1652214770000|2022-05-10 20:32:50|779.51|776.71|779.4|776.6|779.51|776.71|779.4|776.6|0
1652214780000|2022-05-10 20:33:00|779.51|776.71|779.4|776.6|779.62|776.82|779.4|776.6|0
1652214790000|2022-05-10 20:33:10|779.51|776.71|779.4|776.6|779.72|776.92|779.4|776.6|0
1652214800000|2022-05-10 20:33:20|779.62|776.82|780.15|777.35|780.15|777.35|779.62|776.82|0
1652214810000|2022-05-10 20:33:30|780.27|777.47|780.15|777.35|780.27|777.47|779.72|776.92|0
1652214820000|2022-05-10 20:33:40|780.05|777.25|780.15|777.35|780.15|777.35|779.94|777.14|0
1652214830000|2022-05-10 20:33:50|779.94|777.14|779.94|777.14|779.94|777.14|779.94|777.14|0
1652214840000|2022-05-10 20:34:00|780.37|777.57|780.48|777.68|780.59|777.79|780.37|777.57|0
1652214850000|2022-05-10 20:34:10|780.27|777.47|780.48|777.68|780.48|777.68|780.27|777.47|0
1652214860000|2022-05-10 20:34:20|780.27|777.47|780.59|777.79|780.59|777.79|780.27|777.47|0
1652214870000|2022-05-10 20:34:30|780.91|778.11|781.02|778.22|781.02|778.22|780.91|778.11|0
1652214880000|2022-05-10 20:34:40|780.8|778|780.37|777.57|780.8|778|780.37|777.57|0
1652214890000|2022-05-10 20:34:50|780.59|777.79|780.59|777.79|780.8|778|780.59|777.79|0
1652214900000|2022-05-10 20:35:00|780.37|777.57|780.8|778|780.8|778|780.37|777.57|0
1652214910000|2022-05-10 20:35:10|780.7|777.9|780.8|778|780.8|778|780.37|777.57|0
1652214920000|2022-05-10 20:35:20|781.02|778.22|780.91|778.11|781.02|778.22|780.91|778.11|0
1652214930000|2022-05-10 20:35:30|780.8|778|780.8|778|780.91|778.11|780.8|778|0
1652214940000|2022-05-10 20:35:40|781.02|778.22|781.23|778.43|781.23|778.43|781.02|778.22|0
1652214950000|2022-05-10 20:35:50|780.8|778|781.13|778.33|781.13|778.33|780.8|778|0
1652214960000|2022-05-10 20:36:00|780.8|778|780.91|778.11|780.91|778.11|780.8|778|0
1652214970000|2022-05-10 20:36:10|780.8|778|780.59|777.79|780.8|778|780.59|777.79|0
1652214980000|2022-05-10 20:36:20|781.02|778.22|781.66|778.86|781.66|778.86|781.02|778.22|0
1652214990000|2022-05-10 20:36:30|781.56|778.76|781.02|778.22|781.56|778.76|781.02|778.22|0
1652215010000|2022-05-10 20:36:50|781.23|778.43|781.02|778.22|781.23|778.43|781.02|778.22|0
1652215020000|2022-05-10 20:37:00|780.59|777.79|780.7|777.9|780.7|777.9|780.59|777.79|0
1652215030000|2022-05-10 20:37:10|780.8|778|781.13|778.33|781.13|778.33|780.7|777.9|0
1652215040000|2022-05-10 20:37:20|781.23|778.43|781.45|778.65|781.45|778.65|781.23|778.43|0
1652215050000|2022-05-10 20:37:30|781.02|778.22|781.02|778.22|781.02|778.22|781.02|778.22|0
1652215060000|2022-05-10 20:37:40|780.91|778.11|780.91|778.11|780.91|778.11|780.91|778.11|0
1652215070000|2022-05-10 20:37:50|780.8|778|781.23|778.43|781.23|778.43|780.8|778|0
1652215080000|2022-05-10 20:38:00|781.02|778.22|781.02|778.22|781.02|778.22|781.02|778.22|0
1652215090000|2022-05-10 20:38:10|780.58|777.78|780.48|777.68|780.58|777.78|780.37|777.57|0
1652215100000|2022-05-10 20:38:20|780.37|777.57|780.37|777.57|780.37|777.57|780.37|777.57|0
1652215110000|2022-05-10 20:38:30|780.48|777.68|780.58|777.78|780.58|777.78|780.48|777.68|0
1652215120000|2022-05-10 20:38:40|780.7|777.9|780.58|777.78|780.7|777.9|780.58|777.78|0
1652215130000|2022-05-10 20:38:50|780.37|777.57|780.15|777.35|780.37|777.57|780.15|777.35|0
1652215140000|2022-05-10 20:39:00|779.72|776.92|779.51|776.71|779.72|776.92|779.51|776.71|0
1652215150000|2022-05-10 20:39:10|779.62|776.82|780.37|777.57|780.37|777.57|779.62|776.82|0
1652215160000|2022-05-10 20:39:20|780.27|777.47|779.72|776.92|780.27|777.47|779.72|776.92|0
1652215170000|2022-05-10 20:39:30|779.94|777.14|779.83|777.03|779.94|777.14|779.83|777.03|0
1652215180000|2022-05-10 20:39:40|779.72|776.92|780.37|777.57|780.37|777.57|779.72|776.92|0
1652215190000|2022-05-10 20:39:50|780.48|777.68|780.37|777.57|780.48|777.68|780.37|777.57|0
1652215200000|2022-05-10 20:40:00|780.58|777.78|780.8|778|780.8|778|780.58|777.78|0
1652215210000|2022-05-10 20:40:10|780.05|777.25|779.94|777.14|780.05|777.25|779.94|777.14|0
1652215220000|2022-05-10 20:40:20|780.05|777.25|780.05|777.25|780.05|777.25|780.05|777.25|0
1652215230000|2022-05-10 20:40:30|780.15|777.35|780.15|777.35|780.15|777.35|780.15|777.35|0
1652215240000|2022-05-10 20:40:40|780.27|777.47|780.05|777.25|780.27|777.47|780.05|777.25|0
1652215250000|2022-05-10 20:40:50|780.37|777.57|780.58|777.78|780.58|777.78|780.37|777.57|0
1652215260000|2022-05-10 20:41:00|780.48|777.68|780.27|777.47|780.48|777.68|780.27|777.47|0
1652215270000|2022-05-10 20:41:10|780.15|777.35|780.27|777.47|780.27|777.47|780.15|777.35|0
1652215280000|2022-05-10 20:41:20|780.15|777.35|780.15|777.35|780.15|777.35|780.15|777.35|0
1652215290000|2022-05-10 20:41:30|779.94|777.14|779.94|777.14|779.94|777.14|779.94|777.14|0
1652215300000|2022-05-10 20:41:40|780.58|777.78|780.37|777.57|780.58|777.78|780.37|777.57|0
1652215310000|2022-05-10 20:41:50|780.48|777.68|780.15|777.35|780.8|778|780.15|777.35|0
1652215320000|2022-05-10 20:42:00|780.37|777.57|780.05|777.25|780.37|777.57|780.05|777.25|0
1652215330000|2022-05-10 20:42:10|780.26|777.46|780.15|777.35|780.26|777.46|780.15|777.35|0
1652215340000|2022-05-10 20:42:20|780.26|777.46|780.37|777.57|780.37|777.57|780.26|777.46|0
1652215350000|2022-05-10 20:42:30|780.58|777.78|780.58|777.78|780.58|777.78|780.58|777.78|0
1652215360000|2022-05-10 20:42:40|780.8|778|780.58|777.78|780.8|778|780.58|777.78|0
1652215370000|2022-05-10 20:42:50|780.91|778.11|781.34|778.54|781.34|778.54|780.91|778.11|0
1652215380000|2022-05-10 20:43:00|781.23|778.43|781.34|778.54|781.34|778.54|781.23|778.43|0
1652215390000|2022-05-10 20:43:10|781.45|778.65|781.45|778.65|781.45|778.65|781.45|778.65|0
1652215400000|2022-05-10 20:43:20|781.34|778.54|781.34|778.54|781.45|778.65|781.23|778.43|0
1652215410000|2022-05-10 20:43:30|781.23|778.43|781.88|779.08|781.88|779.08|781.23|778.43|0
1652215420000|2022-05-10 20:43:40|781.23|778.43|781.23|778.43|781.23|778.43|781.23|778.43|0
1652215430000|2022-05-10 20:43:50|781.02|778.22|781.56|778.76|781.66|778.86|781.02|778.22|0
1652215440000|2022-05-10 20:44:00|781.45|778.65|781.13|778.33|781.45|778.65|781.13|778.33|0
1652215450000|2022-05-10 20:44:10|781.45|778.65|781.34|778.54|781.45|778.65|781.23|778.43|0
1652215460000|2022-05-10 20:44:20|781.23|778.43|781.34|778.54|781.34|778.54|781.23|778.43|0
1652215470000|2022-05-10 20:44:30|781.13|778.33|781.77|778.97|782.09|779.29|781.13|778.33|0
1652215480000|2022-05-10 20:44:40|781.88|779.08|781.88|779.08|781.88|779.08|781.88|779.08|0
1652215500000|2022-05-10 20:45:00|781.77|778.97|782.53|779.73|782.53|779.73|781.77|778.97|0
1652215510000|2022-05-10 20:45:10|782.64|779.84|782.85|780.05|782.85|780.05|782.64|779.84|0
1652215520000|2022-05-10 20:45:20|782.74|779.94|783.17|780.37|783.17|780.37|782.74|779.94|0
1652215540000|2022-05-10 20:45:40|783.29|780.49|783.29|780.49|783.29|780.49|783.29|780.49|0
1652215550000|2022-05-10 20:45:50|783.17|780.37|783.17|780.37|783.17|780.37|783.17|780.37|0
1652215560000|2022-05-10 20:46:00|783.39|780.59|783.29|780.49|783.39|780.59|783.29|780.49|0
1652215570000|2022-05-10 20:46:10|783.39|780.59|782.31|779.51|783.39|780.59|782.31|779.51|0
1652215580000|2022-05-10 20:46:20|782.09|779.29|782.96|780.16|782.96|780.16|782.09|779.29|0
1652215590000|2022-05-10 20:46:30|783.17|780.37|783.17|780.37|783.17|780.37|783.07|780.27|0
1652215600000|2022-05-10 20:46:40|783.07|780.27|783.17|780.37|783.17|780.37|783.07|780.27|0
1652215610000|2022-05-10 20:46:50|782.96|780.16|782.96|780.16|782.96|780.16|782.96|780.16|0
1652215620000|2022-05-10 20:47:00|783.07|780.27|782.64|779.84|783.07|780.27|782.64|779.84|0
1652215630000|2022-05-10 20:47:10|782.53|779.73|783.17|780.37|783.17|780.37|782.42|779.62|0
1652215640000|2022-05-10 20:47:20|782.85|780.05|783.07|780.27|783.07|780.27|782.85|780.05|0
1652215650000|2022-05-10 20:47:30|783.17|780.37|783.17|780.37|783.17|780.37|783.17|780.37|0
1652215660000|2022-05-10 20:47:40|783.07|780.27|782.96|780.16|783.29|780.49|782.96|780.16|0
1652215670000|2022-05-10 20:47:50|783.07|780.27|782.85|780.05|783.07|780.27|782.64|779.84|0
1652215680000|2022-05-10 20:48:00|782.96|780.16|782.74|779.94|782.96|780.16|782.74|779.94|0
1652215690000|2022-05-10 20:48:10|782.96|780.16|782.96|780.16|782.96|780.16|782.96|780.16|0
1652215700000|2022-05-10 20:48:20|783.07|780.27|782.96|780.16|783.07|780.27|782.96|780.16|0
1652215710000|2022-05-10 20:48:30|782.74|779.94|782.74|779.94|782.74|779.94|782.74|779.94|0
1652215720000|2022-05-10 20:48:40|782.53|779.73|782.42|779.62|782.53|779.73|782.31|779.51|0
1652215730000|2022-05-10 20:48:50|782.96|780.16|784.04|781.24|784.04|781.24|782.74|779.94|0
1652215740000|2022-05-10 20:49:00|784.25|781.45|784.25|781.45|784.47|781.67|784.25|781.45|0
1652215750000|2022-05-10 20:49:10|784.69|781.89|784.69|781.89|784.9|782.1|784.47|781.67|0
1652215760000|2022-05-10 20:49:20|784.8|782|784.69|781.89|784.8|782|784.47|781.67|0
1652215770000|2022-05-10 20:49:30|784.8|782|784.15|781.35|784.9|782.1|784.15|781.35|0
1652215780000|2022-05-10 20:49:40|784.25|781.45|783.82|781.02|784.37|781.57|783.61|780.81|0
1652215790000|2022-05-10 20:49:50|784.04|781.24|783.29|780.49|784.04|781.24|783.29|780.49|0
1652215800000|2022-05-10 20:50:00|783.17|780.37|783.17|780.37|783.61|780.81|783.17|780.37|0
1652215810000|2022-05-10 20:50:10|783.29|780.49|783.29|780.49|783.29|780.49|783.29|780.49|0
1652215820000|2022-05-10 20:50:20|783.17|780.37|783.39|780.59|783.39|780.59|783.17|780.37|0
1652215830000|2022-05-10 20:50:30|783.17|780.37|783.5|780.7|783.5|780.7|783.17|780.37|0
1652215840000|2022-05-10 20:50:40|783.61|780.81|783.61|780.81|783.61|780.81|783.5|780.7|0
1652215850000|2022-05-10 20:50:50|783.82|781.02|783.39|780.59|783.82|781.02|783.39|780.59|0
1652215860000|2022-05-10 20:51:00|783.72|780.92|783.17|780.37|783.72|780.92|783.17|780.37|0
1652215870000|2022-05-10 20:51:10|783.29|780.49|783.29|780.49|783.29|780.49|783.29|780.49|0
1652215880000|2022-05-10 20:51:20|783.17|780.37|783.07|780.27|783.17|780.37|783.07|780.27|0
1652215890000|2022-05-10 20:51:30|783.39|780.59|783.17|780.37|783.39|780.59|783.17|780.37|0
1652215900000|2022-05-10 20:51:40|782.52|779.72|782.52|779.72|782.52|779.72|782.52|779.72|0
1652215910000|2022-05-10 20:51:50|782.64|779.84|782.74|779.94|782.74|779.94|782.64|779.84|0
1652215920000|2022-05-10 20:52:00|782.85|780.05|782.85|780.05|782.85|780.05|782.85|780.05|0
1652215940000|2022-05-10 20:52:20|782.96|780.16|782.96|780.16|782.96|780.16|782.96|780.16|0
1652215950000|2022-05-10 20:52:30|782.85|780.05|782.52|779.72|782.85|780.05|782.52|779.72|0
1652215960000|2022-05-10 20:52:40|781.66|778.86|781.45|778.65|781.66|778.86|781.45|778.65|0
1652215970000|2022-05-10 20:52:50|781.56|778.76|781.34|778.54|781.56|778.76|781.34|778.54|0
1652215990000|2022-05-10 20:53:10|781.77|778.97|781.45|778.65|781.77|778.97|781.45|778.65|0
1652216000000|2022-05-10 20:53:20|781.56|778.76|781.44|778.64|781.56|778.76|781.13|778.33|0
1652216010000|2022-05-10 20:53:30|781.23|778.43|781.23|778.43|781.23|778.43|781.23|778.43|0
1652216020000|2022-05-10 20:53:40|781.34|778.54|781.34|778.54|781.34|778.54|781.23|778.43|0
1652216030000|2022-05-10 20:53:50|781.13|778.33|781.88|779.08|781.88|779.08|781.13|778.33|0
1652216040000|2022-05-10 20:54:00|782.2|779.4|782.09|779.29|782.2|779.4|782.09|779.29|0
1652216050000|2022-05-10 20:54:10|782.2|779.4|782.09|779.29|782.52|779.72|782.09|779.29|0
1652216060000|2022-05-10 20:54:20|782.31|779.51|782.74|779.94|782.74|779.94|782.31|779.51|0
1652216070000|2022-05-10 20:54:30|782.52|779.72|782.52|779.72|782.64|779.84|782.52|779.72|0
1652216080000|2022-05-10 20:54:40|782.64|779.84|782.31|779.51|782.74|779.94|782.31|779.51|0
1652216090000|2022-05-10 20:54:50|782.42|779.62|782.52|779.72|782.52|779.72|782.42|779.62|0
1652216100000|2022-05-10 20:55:00|782.42|779.62|782.64|779.84|782.64|779.84|782.31|779.51|0
1652216110000|2022-05-10 20:55:10|782.74|779.94|782.85|780.05|782.85|780.05|782.74|779.94|0
1652216120000|2022-05-10 20:55:20|783.17|780.37|782.85|780.05|783.17|780.37|782.85|780.05|0
1652216130000|2022-05-10 20:55:30|783.17|780.37|781.99|779.19|783.17|780.37|781.99|779.19|0
1652216140000|2022-05-10 20:55:40|782.42|779.62|782.42|779.62|782.42|779.62|782.42|779.62|0
1652216150000|2022-05-10 20:55:50|781.99|779.19|781.77|778.97|782.2|779.4|781.77|778.97|0
1652216160000|2022-05-10 20:56:00|781.99|779.19|781.77|778.97|781.99|779.19|781.77|778.97|0
1652216170000|2022-05-10 20:56:10|781.23|778.43|781.13|778.33|781.23|778.43|781.01|778.21|0
1652216180000|2022-05-10 20:56:20|781.23|778.43|781.56|778.76|781.56|778.76|781.13|778.33|0
1652216190000|2022-05-10 20:56:30|781.44|778.64|781.12|778.32|781.44|778.64|781.12|778.32|0
1652216200000|2022-05-10 20:56:40|781.01|778.21|781.56|778.76|781.56|778.76|781.01|778.21|0
1652216210000|2022-05-10 20:56:50|781.66|778.86|781.66|778.86|781.88|779.08|781.66|778.86|0
1652216220000|2022-05-10 20:57:00|781.77|778.97|781.77|778.97|781.77|778.97|781.77|778.97|0
1652216230000|2022-05-10 20:57:10|781.66|778.86|780.58|777.78|781.66|778.86|780.58|777.78|0
1652216240000|2022-05-10 20:57:20|780.8|778|781.88|779.08|781.88|779.08|780.8|778|0
1652216250000|2022-05-10 20:57:30|781.56|778.76|781.44|778.64|781.66|778.86|781.44|778.64|0
1652216260000|2022-05-10 20:57:40|781.23|778.43|781.34|778.54|781.34|778.54|781.23|778.43|0
1652216270000|2022-05-10 20:57:50|781.12|778.32|781.34|778.54|781.34|778.54|781.12|778.32|0
1652216280000|2022-05-10 20:58:00|781.56|778.76|781.77|778.97|781.77|778.97|781.56|778.76|0
1652216290000|2022-05-10 20:58:10|781.66|778.86|781.44|778.64|781.66|778.86|781.12|778.32|0
1652216300000|2022-05-10 20:58:20|781.88|779.08|782.09|779.29|782.09|779.29|781.77|778.97|0
1652216310000|2022-05-10 20:58:30|782.2|779.4|782.31|779.51|782.31|779.51|782.09|779.29|0
1652216320000|2022-05-10 20:58:40|782.09|779.29|782.2|779.4|782.2|779.4|781.99|779.19|0
1652216330000|2022-05-10 20:58:50|782.64|779.84|782.64|779.84|782.64|779.84|782.52|779.72|0
1652216340000|2022-05-10 20:59:00|782.74|779.94|782.74|779.94|782.74|779.94|782.74|779.94|0
1652216350000|2022-05-10 20:59:10|782.31|779.51|782.52|779.72|782.52|779.72|782.09|779.29|0
1652216360000|2022-05-10 20:59:20|782.31|779.51|782.52|779.72|782.52|779.72|782.31|779.51|0
1652216370000|2022-05-10 20:59:30|782.74|779.94|782.74|779.94|782.74|779.94|782.74|779.94|0
1652216380000|2022-05-10 20:59:40|782.64|779.84|782.74|779.94|782.74|779.94|782.64|779.84|0
1652216390000|2022-05-10 20:59:50|782.85|780.05|782.42|779.62|782.85|780.05|782.42|779.62|0
1652216400000|2022-05-10 21:00:00|782.67|779.87|782.64|779.84|782.67|779.87|782.64|779.84|0
1652216410000|2022-05-10 21:00:10|782.57|779.77|782.57|779.77|782.57|779.77|782.57|779.77|0
1652216420000|2022-05-10 21:00:20|783.02|780.22|783.02|780.22|783.02|780.22|783.02|780.22|0
1652216430000|2022-05-10 21:00:30|783.08|780.28|783.08|780.28|783.08|780.28|783.08|780.28|0
1652216440000|2022-05-10 21:00:40|782.89|780.09|782.48|779.68|782.89|780.09|782.48|779.68|0
1652216450000|2022-05-10 21:00:50|782.89|780.09|782.89|780.09|782.89|780.09|782.89|780.09|0
1652216460000|2022-05-10 21:01:00|783.05|780.25|783.05|780.25|783.05|780.25|783.05|780.25|0
1652216510000|2022-05-10 21:01:50|782.95|780.15|782.95|780.15|782.95|780.15|782.95|780.15|0
1652216530000|2022-05-10 21:02:10|782.8|780|782.89|780.09|782.89|780.09|782.8|780|0
1652216540000|2022-05-10 21:02:20|782.95|780.15|782.92|780.12|782.95|780.15|782.92|780.12|0
1652216560000|2022-05-10 21:02:40|782.82|780.02|782.86|780.06|782.86|780.06|782.82|780.02|0
1652216570000|2022-05-10 21:02:50|782.8|780|782.76|779.96|782.8|780|782.76|779.96|0
1652216580000|2022-05-10 21:03:00|782.82|780.02|782.82|780.02|782.82|780.02|782.82|780.02|0
1652216590000|2022-05-10 21:03:10|782.8|780|782.8|780|782.8|780|782.8|780|0
1652216600000|2022-05-10 21:03:20|782.57|779.77|782.57|779.77|782.57|779.77|782.57|779.77|0
1652216610000|2022-05-10 21:03:30|782.38|779.58|782.38|779.58|782.38|779.58|782.38|779.58|0
1652216620000|2022-05-10 21:03:40|782.3|779.5|782.45|779.65|782.45|779.65|782.3|779.5|0
1652216640000|2022-05-10 21:04:00|782.42|779.62|782.42|779.62|782.42|779.62|782.42|779.62|0
1652216660000|2022-05-10 21:04:20|782.24|779.44|782.7|779.9|782.7|779.9|782.24|779.44|0
1652216670000|2022-05-10 21:04:30|782.73|779.93|782.38|779.58|782.73|779.93|782.38|779.58|0
1652216700000|2022-05-10 21:05:00|782.63|779.83|782.95|780.15|782.95|780.15|782.63|779.83|0
1652216710000|2022-05-10 21:05:10|782.2|779.4|782.2|779.4|782.2|779.4|782.2|779.4|0
1652216720000|2022-05-10 21:05:20|782.24|779.44|782.73|779.93|782.73|779.93|781.98|779.18|0
1652216730000|2022-05-10 21:05:30|782.45|779.65|782.32|779.52|782.45|779.65|782.32|779.52|0
1652216750000|2022-05-10 21:05:50|782.45|779.65|782.07|779.27|782.45|779.65|782.07|779.27|0
1652216760000|2022-05-10 21:06:00|782.05|779.25|782.3|779.5|782.3|779.5|781.98|779.18|0
1652216770000|2022-05-10 21:06:10|782.32|779.52|782.32|779.52|782.32|779.52|782.32|779.52|0
1652216780000|2022-05-10 21:06:20|782.42|779.62|782.38|779.58|782.42|779.62|782.38|779.58|0
1652216790000|2022-05-10 21:06:30|782.42|779.62|782.32|779.52|782.42|779.62|782.32|779.52|0
1652216800000|2022-05-10 21:06:40|782.36|779.56|782.36|779.56|782.36|779.56|782.36|779.56|0
1652216830000|2022-05-10 21:07:10|782.38|779.58|782.38|779.58|782.38|779.58|782.38|779.58|0
1652216870000|2022-05-10 21:07:50|782.54|779.74|782.54|779.74|782.54|779.74|782.54|779.74|0
1652216910000|2022-05-10 21:08:30|782.8|780|782.63|779.83|782.8|780|782.63|779.83|0
1652216920000|2022-05-10 21:08:40|783.05|780.25|782.63|779.83|783.05|780.25|782.63|779.83|0
1652216940000|2022-05-10 21:09:00|782.67|779.87|782.51|779.71|782.67|779.87|782.51|779.71|0
1652216960000|2022-05-10 21:09:20|782.42|779.62|782.42|779.62|782.42|779.62|782.42|779.62|0
1652216970000|2022-05-10 21:09:30|782.2|779.4|782.2|779.4|782.2|779.4|782.2|779.4|0
1652216980000|2022-05-10 21:09:40|782.11|779.31|782.67|779.87|782.67|779.87|782.11|779.31|0
1652216990000|2022-05-10 21:09:50|782.61|779.81|782.61|779.81|782.61|779.81|782.61|779.81|0
1652217010000|2022-05-10 21:10:10|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1652217030000|2022-05-10 21:10:30|782.61|779.81|782.61|779.81|782.61|779.81|782.61|779.81|0
1652217040000|2022-05-10 21:10:40|782.57|779.77|782.57|779.77|782.57|779.77|782.57|779.77|0
1652217120000|2022-05-10 21:12:00|782.61|779.81|782.61|779.81|782.61|779.81|782.61|779.81|0
1652217150000|2022-05-10 21:12:30|782.63|779.83|782.63|779.83|782.63|779.83|782.63|779.83|0
1652217220000|2022-05-10 21:13:40|782.61|779.81|782.63|779.83|782.63|779.83|782.61|779.81|0
1652217230000|2022-05-10 21:13:50|782.61|779.81|782.57|779.77|782.61|779.81|782.57|779.77|0
1652217260000|2022-05-10 21:14:20|782.54|779.74|782.54|779.74|782.54|779.74|782.54|779.74|0
1652217280000|2022-05-10 21:14:40|782.63|779.83|782.63|779.83|782.63|779.83|782.63|779.83|0
1652217290000|2022-05-10 21:14:50|782.76|779.96|782.82|780.02|782.82|780.02|782.76|779.96|0
1652217300000|2022-05-10 21:15:00|782.95|780.15|782.92|780.12|782.95|780.15|782.92|780.12|0
1652217310000|2022-05-10 21:15:10|782.89|780.09|782.89|780.09|782.89|780.09|782.89|780.09|0
1652217370000|2022-05-10 21:16:10|782.92|780.12|782.57|779.77|782.92|780.12|782.57|779.77|0
1652217380000|2022-05-10 21:16:20|782.48|779.68|782.57|779.77|782.57|779.77|782.48|779.68|0
1652217400000|2022-05-10 21:16:40|782.86|780.06|782.86|780.06|782.86|780.06|782.86|780.06|0
1652217490000|2022-05-10 21:18:10|782.8|780|782.8|780|782.8|780|782.8|780|0
1652217500000|2022-05-10 21:18:20|782.82|780.02|782.8|780|782.82|780.02|782.8|780|0
1652217510000|2022-05-10 21:18:30|782.82|780.02|782.8|780|782.82|780.02|782.8|780|0
1652217520000|2022-05-10 21:18:40|782.82|780.02|782.82|780.02|782.82|780.02|782.82|780.02|0
1652217530000|2022-05-10 21:18:50|782.8|780|782.67|779.87|782.8|780|782.67|779.87|0
1652217540000|2022-05-10 21:19:00|782.61|779.81|782.23|779.43|782.61|779.81|782.23|779.43|0
1652217570000|2022-05-10 21:19:30|782.61|779.81|782.51|779.71|782.61|779.81|782.51|779.71|0
1652217590000|2022-05-10 21:19:50|782.36|779.56|782.36|779.56|782.36|779.56|782.36|779.56|0
1652217600000|2022-05-10 21:20:00|782.35|779.55|782.35|779.55|782.35|779.55|782.35|779.55|0
1652217630000|2022-05-10 21:20:30|782.42|779.62|782.42|779.62|782.42|779.62|782.42|779.62|0
1652217720000|2022-05-10 21:22:00|782.38|779.58|782.38|779.58|782.38|779.58|782.38|779.58|0
1652217760000|2022-05-10 21:22:40|782.32|779.52|782.32|779.52|782.32|779.52|782.32|779.52|0
1652217770000|2022-05-10 21:22:50|782.29|779.49|782.29|779.49|782.29|779.49|782.29|779.49|0
1652217790000|2022-05-10 21:23:10|782.26|779.46|782.26|779.46|782.26|779.46|782.26|779.46|0
1652217800000|2022-05-10 21:23:20|782.29|779.49|782.29|779.49|782.29|779.49|782.29|779.49|0
1652217810000|2022-05-10 21:23:30|782.32|779.52|782.32|779.52|782.32|779.52|782.32|779.52|0
1652217820000|2022-05-10 21:23:40|782.45|779.65|782.45|779.65|782.45|779.65|782.45|779.65|0
1652217850000|2022-05-10 21:24:10|782.41|779.61|782.41|779.61|782.41|779.61|782.41|779.61|0
1652217880000|2022-05-10 21:24:40|782.29|779.49|782.26|779.46|782.29|779.49|782.26|779.46|0
1652217890000|2022-05-10 21:24:50|782.29|779.49|782.54|779.74|782.54|779.74|782.29|779.49|0
1652217900000|2022-05-10 21:25:00|782.57|779.77|782.57|779.77|782.57|779.77|782.57|779.77|0
1652217920000|2022-05-10 21:25:20|782.32|779.52|782.32|779.52|782.32|779.52|782.32|779.52|0
1652217930000|2022-05-10 21:25:30|782.95|780.15|783.11|780.31|783.11|780.31|782.95|780.15|0
1652217940000|2022-05-10 21:25:40|783.36|780.56|783.36|780.56|783.36|780.56|783.36|780.56|0
1652217950000|2022-05-10 21:25:50|782.73|779.93|782.57|779.77|782.73|779.93|782.57|779.77|0
1652217960000|2022-05-10 21:26:00|782.63|779.83|782.66|779.86|782.79|779.99|782.63|779.83|0
1652217980000|2022-05-10 21:26:20|782.76|779.96|782.79|779.99|782.79|779.99|782.76|779.96|0
1652218010000|2022-05-10 21:26:50|783.2|780.4|783.2|780.4|783.2|780.4|783.2|780.4|0
1652218020000|2022-05-10 21:27:00|783.23|780.43|783.36|780.56|783.36|780.56|783.23|780.43|0
1652218040000|2022-05-10 21:27:20|782.89|780.09|783.49|780.69|783.49|780.69|782.89|780.09|0
1652218050000|2022-05-10 21:27:30|782.92|780.12|782.89|780.09|782.92|780.12|782.89|780.09|0
1652218060000|2022-05-10 21:27:40|783.04|780.24|783.36|780.56|783.36|780.56|783.04|780.24|0
1652218110000|2022-05-10 21:28:30|783.2|780.4|783.2|780.4|783.2|780.4|783.2|780.4|0
1652218120000|2022-05-10 21:28:40|783.04|780.24|783.04|780.24|783.04|780.24|783.04|780.24|0
1652218130000|2022-05-10 21:28:50|782.89|780.09|783.36|780.56|783.36|780.56|782.89|780.09|0
1652218140000|2022-05-10 21:29:00|782.89|780.09|782.89|780.09|782.89|780.09|782.89|780.09|0
1652218160000|2022-05-10 21:29:20|782.91|780.11|782.89|780.09|782.91|780.11|782.89|780.09|0
1652218190000|2022-05-10 21:29:50|782.72|779.92|782.72|779.92|782.72|779.92|782.72|779.92|0
1652218200000|2022-05-10 21:30:00|782.79|779.99|782.79|779.99|782.79|779.99|782.79|779.99|0
1652218220000|2022-05-10 21:30:20|782.89|780.09|782.89|780.09|782.89|780.09|782.89|780.09|0
1652218230000|2022-05-10 21:30:30|782.7|779.9|782.7|779.9|782.7|779.9|782.7|779.9|0
1652218240000|2022-05-10 21:30:40|782.6|779.8|782.6|779.8|782.6|779.8|782.6|779.8|0
1652218330000|2022-05-10 21:32:10|782.57|779.77|782.57|779.77|782.57|779.77|782.57|779.77|0
1652218340000|2022-05-10 21:32:20|782.53|779.73|782.53|779.73|782.53|779.73|782.53|779.73|0
1652218350000|2022-05-10 21:32:30|782.6|779.8|782.6|779.8|782.6|779.8|782.6|779.8|0
1652218370000|2022-05-10 21:32:50|782.79|779.99|782.79|779.99|782.79|779.99|782.79|779.99|0
1652218430000|2022-05-10 21:33:50|782.89|780.09|782.89|780.09|782.89|780.09|782.89|780.09|0
1652218470000|2022-05-10 21:34:30|783.04|780.24|783.04|780.24|783.04|780.24|783.04|780.24|0
1652218480000|2022-05-10 21:34:40|782.95|780.15|782.95|780.15|782.95|780.15|782.95|780.15|0
1652218560000|2022-05-10 21:36:00|782.91|780.11|782.91|780.11|782.91|780.11|782.91|780.11|0
1652218580000|2022-05-10 21:36:20|782.95|780.15|782.95|780.15|782.95|780.15|782.95|780.15|0
1652218600000|2022-05-10 21:36:40|782.85|780.05|782.85|780.05|782.85|780.05|782.85|780.05|0
1652218610000|2022-05-10 21:36:50|782.95|780.15|782.95|780.15|782.95|780.15|782.95|780.15|0
1652218630000|2022-05-10 21:37:10|783.04|780.24|783.04|780.24|783.35|780.55|783.04|780.24|0
1652218670000|2022-05-10 21:37:50|783.08|780.28|783.08|780.28|783.08|780.28|783.08|780.28|0
1652218770000|2022-05-10 21:39:30|782.82|780.02|783.08|780.28|783.08|780.28|782.82|780.02|0
1652218800000|2022-05-10 21:40:00|783.04|780.24|783.08|780.28|783.08|780.28|783.04|780.24|0
1652218840000|2022-05-10 21:40:40|782.89|780.09|782.89|780.09|782.89|780.09|782.89|780.09|0
1652218850000|2022-05-10 21:40:50|782.85|780.05|782.85|780.05|782.85|780.05|782.85|780.05|0
1652218860000|2022-05-10 21:41:00|783.04|780.24|783.04|780.24|783.04|780.24|783.04|780.24|0
1652218880000|2022-05-10 21:41:20|782.89|780.09|782.89|780.09|782.89|780.09|782.89|780.09|0
1652218890000|2022-05-10 21:41:30|782.91|780.11|782.91|780.11|782.91|780.11|782.91|780.11|0
1652218900000|2022-05-10 21:41:40|782.89|780.09|782.79|779.99|782.89|780.09|782.79|779.99|0
1652218920000|2022-05-10 21:42:00|782.89|780.09|782.89|780.09|782.89|780.09|782.89|780.09|0
1652218930000|2022-05-10 21:42:10|782.7|779.9|782.89|780.09|782.89|780.09|782.7|779.9|0
1652219010000|2022-05-10 21:43:30|782.98|780.18|782.98|780.18|782.98|780.18|782.98|780.18|0
1652219020000|2022-05-10 21:43:40|782.7|779.9|782.7|779.9|782.7|779.9|782.7|779.9|0
1652219030000|2022-05-10 21:43:50|782.82|780.02|782.82|780.02|782.82|780.02|782.82|780.02|0
1652219060000|2022-05-10 21:44:20|782.76|779.96|782.7|779.9|782.76|779.96|782.7|779.9|0
1652219130000|2022-05-10 21:45:30|782.76|779.96|782.76|779.96|782.76|779.96|782.76|779.96|0
1652219140000|2022-05-10 21:45:40|782.79|779.99|782.79|779.99|782.79|779.99|782.79|779.99|0
1652219150000|2022-05-10 21:45:50|782.82|780.02|782.82|780.02|782.82|780.02|782.82|780.02|0
1652219160000|2022-05-10 21:46:00|783.01|780.21|783.01|780.21|783.01|780.21|783.01|780.21|0
1652219170000|2022-05-10 21:46:10|783.04|780.24|783.01|780.21|783.04|780.24|783.01|780.21|0
1652219210000|2022-05-10 21:46:50|783.26|780.46|783.26|780.46|783.26|780.46|783.26|780.46|0
1652219220000|2022-05-10 21:47:00|783.23|780.43|783.23|780.43|783.23|780.43|783.23|780.43|0
1652219230000|2022-05-10 21:47:10|783.16|780.36|783.16|780.36|783.16|780.36|783.16|780.36|0
1652219250000|2022-05-10 21:47:30|783.33|780.53|783.35|780.55|783.35|780.55|783.33|780.53|0
1652219260000|2022-05-10 21:47:40|783.33|780.53|782.95|780.15|783.33|780.53|782.95|780.15|0
1652219270000|2022-05-10 21:47:50|782.82|780.02|783.2|780.4|783.2|780.4|782.82|780.02|0
1652219280000|2022-05-10 21:48:00|783.01|780.21|783.26|780.46|783.26|780.46|783.01|780.21|0
1652219290000|2022-05-10 21:48:10|783.2|780.4|782.95|780.15|783.2|780.4|782.95|780.15|0
1652219300000|2022-05-10 21:48:20|783.23|780.43|782.95|780.15|783.23|780.43|782.88|780.08|0
1652219350000|2022-05-10 21:49:10|782.88|780.08|782.88|780.08|782.88|780.08|782.88|780.08|0
1652219400000|2022-05-10 21:50:00|783.01|780.21|783.01|780.21|783.01|780.21|783.01|780.21|0
1652219410000|2022-05-10 21:50:10|782.88|780.08|782.88|780.08|782.88|780.08|782.88|780.08|0
1652219430000|2022-05-10 21:50:30|782.75|779.95|782.75|779.95|782.75|779.95|782.75|779.95|0
1652219460000|2022-05-10 21:51:00|782.79|779.99|782.79|779.99|782.79|779.99|782.79|779.99|0
1652219500000|2022-05-10 21:51:40|782.91|780.11|782.91|780.11|782.91|780.11|782.91|780.11|0
1652219510000|2022-05-10 21:51:50|782.72|779.92|782.72|779.92|782.72|779.92|782.72|779.92|0
1652219560000|2022-05-10 21:52:40|782.69|779.89|782.69|779.89|782.69|779.89|782.69|779.89|0
1652219700000|2022-05-10 21:55:00|782.66|779.86|782.62|779.82|782.66|779.86|782.62|779.82|0
1652219720000|2022-05-10 21:55:20|782.69|779.89|782.69|779.89|782.69|779.89|782.69|779.89|0
1652219750000|2022-05-10 21:55:50|782.66|779.86|782.88|780.08|782.88|780.08|782.41|779.61|0
1652219770000|2022-05-10 21:56:10|782.79|779.99|782.81|780.01|782.81|780.01|782.79|779.99|0
1652219800000|2022-05-10 21:56:40|782.85|780.05|782.85|780.05|782.85|780.05|782.85|780.05|0
1652219810000|2022-05-10 21:56:50|782.41|779.61|782.41|779.61|782.41|779.61|782.41|779.61|0
1652219830000|2022-05-10 21:57:10|782.69|779.89|782.69|779.89|782.69|779.89|782.69|779.89|0
1652219840000|2022-05-10 21:57:20|782.66|779.86|782.66|779.86|782.66|779.86|782.66|779.86|0
1652219850000|2022-05-10 21:57:30|782.81|780.01|782.81|780.01|782.81|780.01|782.81|780.01|0
1652219880000|2022-05-10 21:58:00|782.66|779.86|782.53|779.73|782.66|779.86|782.53|779.73|0
1652219890000|2022-05-10 21:58:10|782.5|779.7|782.5|779.7|782.5|779.7|782.5|779.7|0
1652219920000|2022-05-10 21:58:40|782.47|779.67|782.47|779.67|782.47|779.67|782.47|779.67|0
1652219940000|2022-05-10 21:59:00|782.5|779.7|782.53|779.73|782.53|779.73|782.5|779.7|0
1652219950000|2022-05-10 21:59:10|782.5|779.7|782.5|779.7|782.5|779.7|782.5|779.7|0
1652219960000|2022-05-10 21:59:20|782.53|779.73|782.81|780.01|782.81|780.01|782.53|779.73|0
1652219970000|2022-05-10 21:59:30|782.94|780.14|782.41|779.61|782.94|780.14|782.41|779.61|0
1652219980000|2022-05-10 21:59:40|782.79|779.99|782.79|779.99|782.79|779.99|782.79|779.99|0
1652219990000|2022-05-10 21:59:50|782.94|780.14|782.79|779.99|782.94|780.14|782.79|779.99|0
1652220000000|2022-05-10 22:00:00|783.27|780.47|783.27|780.47|783.27|780.47|782.84|780.04|0
1652220010000|2022-05-10 22:00:10|783.16|780.36|784.14|781.34|784.14|781.34|783.16|780.36|0
1652220020000|2022-05-10 22:00:20|784.35|781.55|783.92|781.12|784.35|781.55|783.92|781.12|0
1652220030000|2022-05-10 22:00:30|783.49|780.69|783.81|781.01|783.81|781.01|783.27|780.47|0
1652220040000|2022-05-10 22:00:40|783.92|781.12|783.59|780.79|783.92|781.12|783.59|780.79|0
1652220050000|2022-05-10 22:00:50|783.16|780.36|783.06|780.26|783.16|780.36|783.06|780.26|0
1652220060000|2022-05-10 22:01:00|782.84|780.04|782.08|779.28|782.84|780.04|782.08|779.28|0
1652220070000|2022-05-10 22:01:10|782.29|779.49|782.51|779.71|782.51|779.71|782.19|779.39|0
1652220080000|2022-05-10 22:01:20|782.94|780.14|782.73|779.93|782.94|780.14|782.73|779.93|0
1652220090000|2022-05-10 22:01:30|782.84|780.04|782.73|779.93|782.84|780.04|782.51|779.71|0
1652220100000|2022-05-10 22:01:40|782.62|779.82|782.73|779.93|782.73|779.93|782.62|779.82|0
1652220110000|2022-05-10 22:01:50|782.94|780.14|782.73|779.93|782.94|780.14|782.73|779.93|0
1652220120000|2022-05-10 22:02:00|782.51|779.71|782.29|779.49|782.51|779.71|782.29|779.49|0
1652220130000|2022-05-10 22:02:10|782.51|779.71|782.73|779.93|782.73|779.93|782.51|779.71|0
1652220140000|2022-05-10 22:02:20|782.62|779.82|782.62|779.82|782.62|779.82|782.62|779.82|0
1652220150000|2022-05-10 22:02:30|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1652220160000|2022-05-10 22:02:40|782.62|779.82|782.19|779.39|782.62|779.82|782.19|779.39|0
1652220170000|2022-05-10 22:02:50|782.29|779.49|782.29|779.49|782.41|779.61|782.29|779.49|0
1652220180000|2022-05-10 22:03:00|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1652220190000|2022-05-10 22:03:10|782.73|779.93|782.73|779.93|782.73|779.93|782.73|779.93|0
1652220210000|2022-05-10 22:03:30|782.84|780.04|782.94|780.14|782.94|780.14|782.84|780.04|0
1652220220000|2022-05-10 22:03:40|783.16|780.36|783.49|780.69|783.49|780.69|783.16|780.36|0
1652220230000|2022-05-10 22:03:50|783.7|780.9|783.7|780.9|783.7|780.9|783.59|780.79|0
1652220240000|2022-05-10 22:04:00|783.49|780.69|783.27|780.47|783.49|780.69|783.27|780.47|0
1652220250000|2022-05-10 22:04:10|783.16|780.36|782.84|780.04|783.16|780.36|782.84|780.04|0
1652220260000|2022-05-10 22:04:20|783.05|780.25|783.49|780.69|783.49|780.69|783.05|780.25|0
1652220270000|2022-05-10 22:04:30|783.7|780.9|783.59|780.79|783.7|780.9|783.59|780.79|0
1652220280000|2022-05-10 22:04:40|783.37|780.57|783.37|780.57|783.37|780.57|783.37|780.57|0
1652220290000|2022-05-10 22:04:50|783.59|780.79|783.81|781.01|783.81|781.01|783.59|780.79|0
1652220300000|2022-05-10 22:05:00|783.49|780.69|782.94|780.14|783.49|780.69|782.94|780.14|0
1652220310000|2022-05-10 22:05:10|783.27|780.47|783.59|780.79|783.59|780.79|783.27|780.47|0
1652220320000|2022-05-10 22:05:20|783.92|781.12|784.02|781.22|784.02|781.22|783.92|781.12|0
1652220330000|2022-05-10 22:05:30|784.24|781.44|784.57|781.77|784.57|781.77|784.24|781.44|0
1652220340000|2022-05-10 22:05:40|784.45|781.65|784.24|781.44|784.45|781.65|784.24|781.44|0
1652220350000|2022-05-10 22:05:50|784.89|782.09|785|782.2|785.1|782.3|784.89|782.09|0
1652220360000|2022-05-10 22:06:00|784.89|782.09|784.89|782.09|785.1|782.3|784.89|782.09|0
1652220370000|2022-05-10 22:06:10|785.1|782.3|784.89|782.09|785.1|782.3|784.89|782.09|0
1652220380000|2022-05-10 22:06:20|784.45|781.65|784.57|781.77|784.57|781.77|784.45|781.65|0
1652220390000|2022-05-10 22:06:30|784.45|781.65|784.45|781.65|784.45|781.65|784.45|781.65|0
1652220410000|2022-05-10 22:06:50|784.24|781.44|783.05|780.25|784.24|781.44|782.94|780.14|0
1652220420000|2022-05-10 22:07:00|782.94|780.14|782.84|780.04|782.94|780.14|782.84|780.04|0
1652220430000|2022-05-10 22:07:10|782.73|779.93|782.84|780.04|782.84|780.04|782.73|779.93|0
1652220440000|2022-05-10 22:07:20|783.27|780.47|783.27|780.47|783.27|780.47|783.27|780.47|0
1652220450000|2022-05-10 22:07:30|783.16|780.36|783.16|780.36|783.16|780.36|783.16|780.36|0
1652220460000|2022-05-10 22:07:40|783.49|780.69|783.37|780.57|783.49|780.69|783.37|780.57|0
1652220470000|2022-05-10 22:07:50|783.16|780.36|783.16|780.36|783.16|780.36|783.16|780.36|0
1652220480000|2022-05-10 22:08:00|783.27|780.47|783.7|780.9|783.7|780.9|783.27|780.47|0
1652220490000|2022-05-10 22:08:10|783.81|781.01|783.81|781.01|783.81|781.01|783.81|781.01|0
1652220500000|2022-05-10 22:08:20|784.02|781.22|784.02|781.22|784.02|781.22|784.02|781.22|0
1652220510000|2022-05-10 22:08:30|783.81|781.01|783.59|780.79|783.81|781.01|783.59|780.79|0
1652220530000|2022-05-10 22:08:50|783.81|781.01|783.81|781.01|783.81|781.01|783.81|781.01|0
1652220540000|2022-05-10 22:09:00|784.02|781.22|784.02|781.22|784.02|781.22|784.02|781.22|0
1652220560000|2022-05-10 22:09:20|783.59|780.79|783.7|780.9|783.7|780.9|783.59|780.79|0
1652220570000|2022-05-10 22:09:30|783.49|780.69|783.27|780.47|783.49|780.69|783.27|780.47|0
1652220580000|2022-05-10 22:09:40|783.37|780.57|783.49|780.69|783.49|780.69|783.37|780.57|0
1652220590000|2022-05-10 22:09:50|783.7|780.9|783.92|781.12|783.92|781.12|783.7|780.9|0
1652220600000|2022-05-10 22:10:00|783.59|780.79|783.16|780.36|783.59|780.79|783.16|780.36|0
1652220610000|2022-05-10 22:10:10|783.49|780.69|783.16|780.36|783.49|780.69|783.16|780.36|0
1652220620000|2022-05-10 22:10:20|782.94|780.14|782.94|780.14|782.94|780.14|782.94|780.14|0
1652220630000|2022-05-10 22:10:30|782.72|779.92|782.72|779.92|782.72|779.92|782.72|779.92|0
1652220650000|2022-05-10 22:10:50|782.84|780.04|782.94|780.14|782.94|780.14|782.84|780.04|0
1652220660000|2022-05-10 22:11:00|783.16|780.36|783.37|780.57|783.37|780.57|783.16|780.36|0
1652220670000|2022-05-10 22:11:10|783.16|780.36|783.16|780.36|783.16|780.36|783.16|780.36|0
1652220680000|2022-05-10 22:11:20|783.37|780.57|783.37|780.57|783.37|780.57|783.37|780.57|0
1652220700000|2022-05-10 22:11:40|783.59|780.79|783.7|780.9|783.7|780.9|783.59|780.79|0
1652220710000|2022-05-10 22:11:50|783.59|780.79|783.27|780.47|783.59|780.79|783.27|780.47|0
1652220720000|2022-05-10 22:12:00|783.59|780.79|783.48|780.68|783.59|780.79|783.48|780.68|0
1652220730000|2022-05-10 22:12:10|783.16|780.36|783.27|780.47|783.27|780.47|783.16|780.36|0
1652220740000|2022-05-10 22:12:20|783.16|780.36|783.37|780.57|783.37|780.57|783.16|780.36|0
1652220750000|2022-05-10 22:12:30|783.27|780.47|783.27|780.47|783.27|780.47|783.27|780.47|0
1652220760000|2022-05-10 22:12:40|783.16|780.36|783.16|780.36|783.16|780.36|783.16|780.36|0
1652220770000|2022-05-10 22:12:50|783.7|780.9|783.8|781|783.8|781|783.7|780.9|0
1652220780000|2022-05-10 22:13:00|783.48|780.68|784.45|781.65|784.45|781.65|783.48|780.68|0
1652220790000|2022-05-10 22:13:10|784.35|781.55|784.45|781.65|784.45|781.65|784.24|781.44|0
1652220810000|2022-05-10 22:13:30|784.24|781.44|784.24|781.44|784.24|781.44|784.24|781.44|0
1652220820000|2022-05-10 22:13:40|784.35|781.55|784.45|781.65|784.45|781.65|784.35|781.55|0
1652220830000|2022-05-10 22:13:50|784.67|781.87|784.67|781.87|784.67|781.87|784.57|781.77|0
1652220860000|2022-05-10 22:14:20|784.57|781.77|784.57|781.77|784.57|781.77|784.57|781.77|0
1652220870000|2022-05-10 22:14:30|784.45|781.65|784.45|781.65|784.45|781.65|784.45|781.65|0
1652220880000|2022-05-10 22:14:40|784.35|781.55|784.45|781.65|784.45|781.65|784.35|781.55|0
1652220890000|2022-05-10 22:14:50|784.13|781.33|784.02|781.22|784.13|781.33|784.02|781.22|0
1652220900000|2022-05-10 22:15:00|783.92|781.12|783.27|780.47|783.92|781.12|783.27|780.47|0
1652220910000|2022-05-10 22:15:10|783.16|780.36|783.37|780.57|783.37|780.57|783.16|780.36|0
1652220920000|2022-05-10 22:15:20|783.59|780.79|783.59|780.79|783.59|780.79|783.59|780.79|0
1652220930000|2022-05-10 22:15:30|783.7|780.9|783.7|780.9|783.7|780.9|783.7|780.9|0
1652220940000|2022-05-10 22:15:40|784.02|781.22|784.02|781.22|784.02|781.22|784.02|781.22|0
1652220950000|2022-05-10 22:15:50|784.13|781.33|784.13|781.33|784.13|781.33|784.13|781.33|0
1652220970000|2022-05-10 22:16:10|784.02|781.22|784.24|781.44|784.24|781.44|784.02|781.22|0
1652220990000|2022-05-10 22:16:30|784.35|781.55|784.24|781.44|784.35|781.55|784.24|781.44|0
1652221000000|2022-05-10 22:16:40|784.02|781.22|784.24|781.44|784.24|781.44|784.02|781.22|0
1652221010000|2022-05-10 22:16:50|784.35|781.55|784.45|781.65|784.45|781.65|784.35|781.55|0
1652221020000|2022-05-10 22:17:00|784.35|781.55|784.45|781.65|784.45|781.65|784.35|781.55|0
1652221030000|2022-05-10 22:17:10|784.56|781.76|784.56|781.76|784.56|781.76|784.56|781.76|0
1652221040000|2022-05-10 22:17:20|784.67|781.87|784.45|781.65|784.67|781.87|784.45|781.65|0
1652221050000|2022-05-10 22:17:30|784.56|781.76|784.56|781.76|784.56|781.76|784.56|781.76|0
1652221060000|2022-05-10 22:17:40|784.35|781.55|784.24|781.44|784.35|781.55|784.24|781.44|0
1652221070000|2022-05-10 22:17:50|784.56|781.76|784.67|781.87|784.67|781.87|784.56|781.76|0
1652221080000|2022-05-10 22:18:00|784.35|781.55|784.45|781.65|784.45|781.65|784.35|781.55|0
1652221090000|2022-05-10 22:18:10|784.24|781.44|784.67|781.87|784.67|781.87|784.24|781.44|0
1652221100000|2022-05-10 22:18:20|784.45|781.65|784.35|781.55|784.45|781.65|784.35|781.55|0
1652221110000|2022-05-10 22:18:30|784.24|781.44|784.24|781.44|784.24|781.44|784.24|781.44|0
1652221140000|2022-05-10 22:19:00|784.45|781.65|784.45|781.65|784.45|781.65|784.45|781.65|0
1652221150000|2022-05-10 22:19:10|784.56|781.76|784.56|781.76|784.56|781.76|784.56|781.76|0
1652221160000|2022-05-10 22:19:20|784.45|781.65|784.45|781.65|784.45|781.65|784.45|781.65|0
1652221170000|2022-05-10 22:19:30|784.13|781.33|784.13|781.33|784.13|781.33|784.13|781.33|0
1652221180000|2022-05-10 22:19:40|784.02|781.22|784.02|781.22|784.02|781.22|784.02|781.22|0
1652221200000|2022-05-10 22:20:00|783.92|781.12|783.27|780.47|783.92|781.12|783.16|780.36|0
1652221210000|2022-05-10 22:20:10|783.05|780.25|783.05|780.25|783.05|780.25|783.05|780.25|0
1652221220000|2022-05-10 22:20:20|782.72|779.92|782.29|779.49|782.72|779.92|782.19|779.39|0
1652221230000|2022-05-10 22:20:30|782.62|779.82|782.72|779.92|782.72|779.92|782.62|779.82|0
1652221240000|2022-05-10 22:20:40|782.84|780.04|782.84|780.04|782.84|780.04|782.84|780.04|0
1652221250000|2022-05-10 22:20:50|782.94|780.14|783.05|780.25|783.27|780.47|782.94|780.14|0
1652221260000|2022-05-10 22:21:00|782.94|780.14|782.94|780.14|782.94|780.14|782.94|780.14|0
1652221270000|2022-05-10 22:21:10|782.72|779.92|782.84|780.04|782.84|780.04|782.72|779.92|0
1652221280000|2022-05-10 22:21:20|782.94|780.14|782.72|779.92|782.94|780.14|782.72|779.92|0
1652221290000|2022-05-10 22:21:30|782.62|779.82|782.29|779.49|782.62|779.82|782.29|779.49|0
1652221300000|2022-05-10 22:21:40|782.51|779.71|782.19|779.39|782.51|779.71|782.19|779.39|0
1652221320000|2022-05-10 22:22:00|782.29|779.49|782.83|780.03|782.83|780.03|782.29|779.49|0
1652221330000|2022-05-10 22:22:10|782.72|779.92|782.72|779.92|782.72|779.92|782.72|779.92|0
1652221340000|2022-05-10 22:22:20|782.62|779.82|782.62|779.82|782.62|779.82|782.62|779.82|0
1652221350000|2022-05-10 22:22:30|782.51|779.71|782.19|779.39|782.51|779.71|782.19|779.39|0
1652221360000|2022-05-10 22:22:40|782.07|779.27|781.97|779.17|782.07|779.27|781.86|779.06|0
1652221370000|2022-05-10 22:22:50|782.07|779.27|781.97|779.17|782.07|779.27|781.97|779.17|0
1652221380000|2022-05-10 22:23:00|781.86|779.06|782.07|779.27|782.07|779.27|781.86|779.06|0
1652221390000|2022-05-10 22:23:10|781.97|779.17|781.86|779.06|781.97|779.17|781.86|779.06|0
1652221400000|2022-05-10 22:23:20|781.97|779.17|781.97|779.17|781.97|779.17|781.97|779.17|0
1652221410000|2022-05-10 22:23:30|781.86|779.06|782.07|779.27|782.07|779.27|781.86|779.06|0
1652221430000|2022-05-10 22:23:50|782.19|779.39|782.19|779.39|782.19|779.39|782.19|779.39|0
1652221440000|2022-05-10 22:24:00|781.86|779.06|781.64|778.84|781.86|779.06|781.64|778.84|0
1652221450000|2022-05-10 22:24:10|781.75|778.95|781.75|778.95|781.75|778.95|781.75|778.95|0
1652221460000|2022-05-10 22:24:20|781.64|778.84|781.86|779.06|781.86|779.06|781.64|778.84|0
1652221470000|2022-05-10 22:24:30|781.64|778.84|781.97|779.17|781.97|779.17|781.64|778.84|0
1652221480000|2022-05-10 22:24:40|782.07|779.27|782.07|779.27|782.07|779.27|782.07|779.27|0
1652221490000|2022-05-10 22:24:50|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1652221510000|2022-05-10 22:25:10|782.4|779.6|782.29|779.49|782.4|779.6|782.29|779.49|0
1652221520000|2022-05-10 22:25:20|782.07|779.27|782.29|779.49|782.29|779.49|782.07|779.27|0
1652221530000|2022-05-10 22:25:30|782.19|779.39|782.19|779.39|782.29|779.49|782.19|779.39|0
1652221550000|2022-05-10 22:25:50|782.29|779.49|782.51|779.71|782.51|779.71|782.29|779.49|0
1652221560000|2022-05-10 22:26:00|782.4|779.6|782.4|779.6|782.4|779.6|782.4|779.6|0
1652221590000|2022-05-10 22:26:30|782.29|779.49|782.51|779.71|782.51|779.71|782.29|779.49|0
1652221600000|2022-05-10 22:26:40|782.4|779.6|782.29|779.49|782.4|779.6|782.29|779.49|0
1652221620000|2022-05-10 22:27:00|782.51|779.71|782.83|780.03|782.83|780.03|782.51|779.71|0
1652221630000|2022-05-10 22:27:10|782.94|780.14|783.48|780.68|783.48|780.68|782.94|780.14|0
1652221640000|2022-05-10 22:27:20|783.59|780.79|783.59|780.79|783.7|780.9|783.59|780.79|0
1652221650000|2022-05-10 22:27:30|783.7|780.9|783.8|781|783.8|781|783.7|780.9|0
1652221660000|2022-05-10 22:27:40|783.91|781.11|784.23|781.43|784.23|781.43|783.91|781.11|0
1652221670000|2022-05-10 22:27:50|784.13|781.33|784.23|781.43|784.23|781.43|784.13|781.33|0
1652221680000|2022-05-10 22:28:00|784.35|781.55|784.23|781.43|784.35|781.55|784.23|781.43|0
1652221690000|2022-05-10 22:28:10|784.02|781.22|783.8|781|784.02|781.22|783.8|781|0
1652221700000|2022-05-10 22:28:20|783.7|780.9|783.8|781|783.8|781|783.7|780.9|0
1652221710000|2022-05-10 22:28:30|784.02|781.22|783.59|780.79|784.02|781.22|783.59|780.79|0
1652221740000|2022-05-10 22:29:00|783.37|780.57|783.37|780.57|783.37|780.57|783.37|780.57|0
1652221750000|2022-05-10 22:29:10|783.48|780.68|783.37|780.57|783.48|780.68|783.37|780.57|0
1652221780000|2022-05-10 22:29:40|783.27|780.47|783.27|780.47|783.27|780.47|783.27|780.47|0
1652221790000|2022-05-10 22:29:50|783.15|780.35|782.51|779.71|783.15|780.35|782.4|779.6|0
1652221800000|2022-05-10 22:30:00|782.29|779.49|782.07|779.27|782.29|779.49|781.97|779.17|0
1652221820000|2022-05-10 22:30:20|781.86|779.06|781.97|779.17|782.07|779.27|781.86|779.06|0
1652221830000|2022-05-10 22:30:30|781.86|779.06|781.86|779.06|781.86|779.06|781.86|779.06|0
1652221840000|2022-05-10 22:30:40|782.07|779.27|781.97|779.17|782.07|779.27|781.97|779.17|0
1652221850000|2022-05-10 22:30:50|782.07|779.27|781.86|779.06|782.07|779.27|781.86|779.06|0
1652221870000|2022-05-10 22:31:10|781.75|778.95|781.75|778.95|781.75|778.95|781.75|778.95|0
1652221880000|2022-05-10 22:31:20|781.86|779.06|782.29|779.49|782.29|779.49|781.86|779.06|0
1652221890000|2022-05-10 22:31:30|781.97|779.17|782.07|779.27|782.07|779.27|781.97|779.17|0
1652221900000|2022-05-10 22:31:40|781.97|779.17|781.86|779.06|781.97|779.17|781.75|778.95|0
1652221910000|2022-05-10 22:31:50|781.75|778.95|781.75|778.95|781.75|778.95|781.75|778.95|0
1652221920000|2022-05-10 22:32:00|781.64|778.84|781.86|779.06|781.86|779.06|781.64|778.84|0
1652221930000|2022-05-10 22:32:10|782.07|779.27|782.07|779.27|782.07|779.27|782.07|779.27|0
1652221940000|2022-05-10 22:32:20|781.86|779.06|781.86|779.06|781.86|779.06|781.86|779.06|0
1652221960000|2022-05-10 22:32:40|781.64|778.84|781.64|778.84|781.64|778.84|781.64|778.84|0
1652221970000|2022-05-10 22:32:50|781.86|779.06|781.86|779.06|781.86|779.06|781.86|779.06|0
1652221980000|2022-05-10 22:33:00|781.64|778.84|781.64|778.84|781.64|778.84|781.64|778.84|0
1652221990000|2022-05-10 22:33:10|781.97|779.17|781.86|779.06|781.97|779.17|781.86|779.06|0
1652222010000|2022-05-10 22:33:30|781.75|778.95|781.42|778.62|781.75|778.95|781.42|778.62|0
1652222040000|2022-05-10 22:34:00|781.54|778.74|781.64|778.84|781.64|778.84|781.54|778.74|0
1652222060000|2022-05-10 22:34:20|781.54|778.74|781.42|778.62|781.54|778.74|781.42|778.62|0
1652222070000|2022-05-10 22:34:30|781.54|778.74|781.54|778.74|781.54|778.74|781.54|778.74|0
1652222080000|2022-05-10 22:34:40|781.42|778.62|781.42|778.62|781.42|778.62|781.42|778.62|0
1652222090000|2022-05-10 22:34:50|781.21|778.41|780.99|778.19|781.21|778.41|780.99|778.19|0
1652222100000|2022-05-10 22:35:00|781.21|778.41|780.99|778.19|781.21|778.41|780.99|778.19|0
1652222120000|2022-05-10 22:35:20|780.78|777.98|781.21|778.41|781.21|778.41|780.78|777.98|0
1652222140000|2022-05-10 22:35:40|781.1|778.3|780.99|778.19|781.1|778.3|780.99|778.19|0
1652222150000|2022-05-10 22:35:50|781.1|778.3|781.1|778.3|781.1|778.3|781.1|778.3|0
1652222160000|2022-05-10 22:36:00|781.21|778.41|781.21|778.41|781.21|778.41|781.1|778.3|0
1652222170000|2022-05-10 22:36:10|781.32|778.52|781.42|778.62|781.42|778.62|781.32|778.52|0
1652222180000|2022-05-10 22:36:20|780.99|778.19|780.99|778.19|781.1|778.3|780.99|778.19|0
1652222190000|2022-05-10 22:36:30|781.1|778.3|780.99|778.19|781.1|778.3|780.99|778.19|0
1652222200000|2022-05-10 22:36:40|781.21|778.41|781.21|778.41|781.21|778.41|781.21|778.41|0
1652222210000|2022-05-10 22:36:50|781.32|778.52|781.21|778.41|781.32|778.52|781.21|778.41|0
1652222220000|2022-05-10 22:37:00|781.1|778.3|781.1|778.3|781.1|778.3|781.1|778.3|0
1652222230000|2022-05-10 22:37:10|780.99|778.19|780.99|778.19|780.99|778.19|780.99|778.19|0
1652222250000|2022-05-10 22:37:30|781.1|778.3|781.42|778.62|781.42|778.62|781.1|778.3|0
1652222260000|2022-05-10 22:37:40|781.21|778.41|781.21|778.41|781.21|778.41|781.21|778.41|0
1652222280000|2022-05-10 22:38:00|781.42|778.62|781.42|778.62|781.42|778.62|781.42|778.62|0
1652222290000|2022-05-10 22:38:10|781.54|778.74|781.54|778.74|781.54|778.74|781.54|778.74|0
1652222310000|2022-05-10 22:38:30|781.42|778.62|781.42|778.62|781.42|778.62|781.42|778.62|0
1652222320000|2022-05-10 22:38:40|781.32|778.52|781.21|778.41|781.32|778.52|781.21|778.41|0
1652222330000|2022-05-10 22:38:50|781.54|778.74|781.54|778.74|781.54|778.74|781.54|778.74|0
1652222350000|2022-05-10 22:39:10|781.42|778.62|781.21|778.41|781.42|778.62|781.21|778.41|0
1652222360000|2022-05-10 22:39:20|780.99|778.19|780.99|778.19|780.99|778.19|780.99|778.19|0
1652222370000|2022-05-10 22:39:30|780.78|777.98|780.78|777.98|780.78|777.98|780.78|777.98|0
1652222390000|2022-05-10 22:39:50|781.21|778.41|781.21|778.41|781.21|778.41|781.21|778.41|0
1652222400000|2022-05-10 22:40:00|780.78|777.98|780.99|778.19|780.99|778.19|780.78|777.98|0
1652222410000|2022-05-10 22:40:10|781.1|778.3|780.99|778.19|781.21|778.41|780.99|778.19|0
1652222420000|2022-05-10 22:40:20|780.56|777.76|780.56|777.76|780.56|777.76|780.56|777.76|0
1652222430000|2022-05-10 22:40:30|780.78|777.98|780.67|777.87|780.78|777.98|780.67|777.87|0
1652222440000|2022-05-10 22:40:40|780.56|777.76|780.56|777.76|780.56|777.76|780.56|777.76|0
1652222450000|2022-05-10 22:40:50|780.78|777.98|780.67|777.87|780.78|777.98|780.56|777.76|0
1652222460000|2022-05-10 22:41:00|780.78|777.98|780.78|777.98|780.78|777.98|780.78|777.98|0
1652222470000|2022-05-10 22:41:10|780.56|777.76|780.67|777.87|780.67|777.87|780.56|777.76|0
1652222480000|2022-05-10 22:41:20|780.56|777.76|780.78|777.98|780.78|777.98|780.56|777.76|0
1652222490000|2022-05-10 22:41:30|780.34|777.54|780.56|777.76|780.56|777.76|780.34|777.54|0
1652222500000|2022-05-10 22:41:40|780.46|777.66|779.91|777.11|780.56|777.76|779.91|777.11|0
1652222510000|2022-05-10 22:41:50|780.13|777.33|780.13|777.33|780.13|777.33|780.13|777.33|0
1652222520000|2022-05-10 22:42:00|780.24|777.44|780.13|777.33|780.24|777.44|780.13|777.33|0
1652222530000|2022-05-10 22:42:10|780.24|777.44|780.13|777.33|780.24|777.44|780.13|777.33|0
1652222550000|2022-05-10 22:42:30|780.34|777.54|780.34|777.54|780.34|777.54|780.34|777.54|0
1652222560000|2022-05-10 22:42:40|780.24|777.44|780.34|777.54|780.34|777.54|780.24|777.44|0
1652222570000|2022-05-10 22:42:50|780.24|777.44|780.13|777.33|780.34|777.54|780.13|777.33|0
1652222580000|2022-05-10 22:43:00|780.56|777.76|780.56|777.76|780.56|777.76|780.56|777.76|0
1652222590000|2022-05-10 22:43:10|780.67|777.87|780.78|777.98|780.78|777.98|780.67|777.87|0
1652222610000|2022-05-10 22:43:30|780.13|777.33|780.13|777.33|780.13|777.33|780.13|777.33|0
1652222620000|2022-05-10 22:43:40|779.91|777.11|779.91|777.11|779.91|777.11|779.91|777.11|0
1652222630000|2022-05-10 22:43:50|780.13|777.33|780.13|777.33|780.13|777.33|779.91|777.11|0
1652222660000|2022-05-10 22:44:20|779.91|777.11|779.91|777.11|779.91|777.11|779.91|777.11|0
1652222680000|2022-05-10 22:44:40|780.13|777.33|780.02|777.22|780.13|777.33|780.02|777.22|0
1652222690000|2022-05-10 22:44:50|780.13|777.33|780.13|777.33|780.13|777.33|780.13|777.33|0
1652222700000|2022-05-10 22:45:00|779.91|777.11|779.91|777.11|779.91|777.11|779.91|777.11|0
1652222710000|2022-05-10 22:45:10|779.27|776.47|779.81|777.01|779.81|777.01|779.27|776.47|0
1652222720000|2022-05-10 22:45:20|779.7|776.9|779.7|776.9|779.7|776.9|779.7|776.9|0
1652222730000|2022-05-10 22:45:30|779.59|776.79|779.48|776.68|779.59|776.79|779.48|776.68|0
1652222740000|2022-05-10 22:45:40|779.27|776.47|779.27|776.47|779.27|776.47|779.27|776.47|0
1652222750000|2022-05-10 22:45:50|779.05|776.25|779.05|776.25|779.05|776.25|779.05|776.25|0
1652222760000|2022-05-10 22:46:00|779.27|776.47|778.62|775.82|779.27|776.47|778.62|775.82|0
1652222800000|2022-05-10 22:46:40|778.4|775.6|778.4|775.6|778.4|775.6|778.4|775.6|0
1652222810000|2022-05-10 22:46:50|778.19|775.39|778.19|775.39|778.19|775.39|778.19|775.39|0
1652222830000|2022-05-10 22:47:10|778.4|775.6|778.62|775.82|778.62|775.82|778.4|775.6|0
1652222840000|2022-05-10 22:47:20|778.51|775.71|778.4|775.6|778.51|775.71|778.4|775.6|0
1652222850000|2022-05-10 22:47:30|778.51|775.71|778.4|775.6|778.51|775.71|778.4|775.6|0
1652222860000|2022-05-10 22:47:40|777.97|775.17|778.08|775.28|778.08|775.28|777.97|775.17|0
1652222870000|2022-05-10 22:47:50|778.19|775.39|777.97|775.17|778.19|775.39|777.97|775.17|0
1652222880000|2022-05-10 22:48:00|778.08|775.28|778.4|775.6|778.4|775.6|778.08|775.28|0
1652222900000|2022-05-10 22:48:20|778.19|775.39|778.4|775.6|778.4|775.6|778.19|775.39|0
1652222910000|2022-05-10 22:48:30|778.62|775.82|778.4|775.6|778.62|775.82|778.4|775.6|0
1652222920000|2022-05-10 22:48:40|778.19|775.39|778.19|775.39|778.19|775.39|778.19|775.39|0
1652222930000|2022-05-10 22:48:50|778.3|775.5|778.3|775.5|778.3|775.5|778.19|775.39|0
1652222940000|2022-05-10 22:49:00|778.4|775.6|778.62|775.82|778.62|775.82|778.4|775.6|0
1652222950000|2022-05-10 22:49:10|778.73|775.93|778.73|775.93|778.73|775.93|778.73|775.93|0
1652222960000|2022-05-10 22:49:20|779.16|776.36|778.83|776.03|779.16|776.36|778.83|776.03|0
1652222970000|2022-05-10 22:49:30|778.62|775.82|778.73|775.93|778.73|775.93|778.62|775.82|0
1652222980000|2022-05-10 22:49:40|778.62|775.82|778.62|775.82|778.62|775.82|778.62|775.82|0
1652222990000|2022-05-10 22:49:50|778.73|775.93|778.73|775.93|778.73|775.93|778.73|775.93|0
1652223000000|2022-05-10 22:50:00|778.62|775.82|778.62|775.82|778.62|775.82|778.62|775.82|0
1652223030000|2022-05-10 22:50:30|778.51|775.71|778.62|775.82|778.62|775.82|778.51|775.71|0
1652223040000|2022-05-10 22:50:40|778.73|775.93|778.62|775.82|778.73|775.93|778.62|775.82|0
1652223070000|2022-05-10 22:51:10|778.4|775.6|778.4|775.6|778.4|775.6|778.4|775.6|0
1652223080000|2022-05-10 22:51:20|778.3|775.5|778.4|775.6|778.4|775.6|778.3|775.5|0
1652223090000|2022-05-10 22:51:30|778.3|775.5|778.3|775.5|778.4|775.6|778.19|775.39|0
1652223100000|2022-05-10 22:51:40|778.19|775.39|778.19|775.39|778.19|775.39|778.19|775.39|0
1652223120000|2022-05-10 22:52:00|778.4|775.6|778.73|775.93|778.73|775.93|778.4|775.6|0
1652223130000|2022-05-10 22:52:10|778.62|775.82|778.62|775.82|778.62|775.82|778.62|775.82|0
1652223150000|2022-05-10 22:52:30|778.4|775.6|778.4|775.6|778.4|775.6|778.4|775.6|0
1652223160000|2022-05-10 22:52:40|778.19|775.39|778.19|775.39|778.19|775.39|778.19|775.39|0
1652223180000|2022-05-10 22:53:00|777.97|775.17|777.97|775.17|777.97|775.17|777.97|775.17|0
1652223200000|2022-05-10 22:53:20|778.19|775.39|777.97|775.17|778.19|775.39|777.97|775.17|0
1652223220000|2022-05-10 22:53:40|778.19|775.39|778.19|775.39|778.19|775.39|778.19|775.39|0
1652223240000|2022-05-10 22:54:00|778.08|775.28|777.97|775.17|778.08|775.28|777.97|775.17|0
1652223250000|2022-05-10 22:54:10|777.75|774.95|777.97|775.17|777.97|775.17|777.75|774.95|0
1652223270000|2022-05-10 22:54:30|778.08|775.28|777.97|775.17|778.08|775.28|777.97|775.17|0
1652223280000|2022-05-10 22:54:40|778.08|775.28|777.97|775.17|778.08|775.28|777.97|775.17|0
1652223290000|2022-05-10 22:54:50|777.87|775.07|778.19|775.39|778.19|775.39|777.87|775.07|0
1652223300000|2022-05-10 22:55:00|778.08|775.28|777.54|774.74|778.08|775.28|777.54|774.74|0
1652223320000|2022-05-10 22:55:20|777.65|774.85|777.75|774.95|777.75|774.95|777.65|774.85|0
1652223330000|2022-05-10 22:55:30|777.65|774.85|777.75|774.95|777.75|774.95|777.65|774.85|0
1652223340000|2022-05-10 22:55:40|777.54|774.74|777.54|774.74|777.54|774.74|777.54|774.74|0
1652223380000|2022-05-10 22:56:20|777.65|774.85|777.75|774.95|777.75|774.95|777.65|774.85|0
1652223390000|2022-05-10 22:56:30|777.97|775.17|777.97|775.17|777.97|775.17|777.97|775.17|0
1652223410000|2022-05-10 22:56:50|778.19|775.39|778.19|775.39|778.19|775.39|778.19|775.39|0
1652223430000|2022-05-10 22:57:10|778.18|775.38|778.18|775.38|778.18|775.38|778.18|775.38|0
1652223460000|2022-05-10 22:57:40|778.3|775.5|778.18|775.38|778.3|775.5|778.18|775.38|0
1652223470000|2022-05-10 22:57:50|778.4|775.6|778.4|775.6|778.4|775.6|778.4|775.6|0
1652223480000|2022-05-10 22:58:00|778.18|775.38|778.18|775.38|778.18|775.38|778.18|775.38|0
1652223500000|2022-05-10 22:58:20|778.4|775.6|778.4|775.6|778.4|775.6|778.4|775.6|0
1652223520000|2022-05-10 22:58:40|778.62|775.82|778.62|775.82|778.62|775.82|778.62|775.82|0
1652223540000|2022-05-10 22:59:00|778.73|775.93|778.83|776.03|778.83|776.03|778.73|775.93|0
1652223550000|2022-05-10 22:59:10|778.62|775.82|778.4|775.6|778.62|775.82|778.4|775.6|0
1652223560000|2022-05-10 22:59:20|778.51|775.71|778.51|775.71|778.62|775.82|778.51|775.71|0
1652223580000|2022-05-10 22:59:40|778.4|775.6|778.62|775.82|778.62|775.82|778.4|775.6|0
1652223600000|2022-05-10 23:00:00|778.51|775.71|778.83|776.03|778.83|776.03|778.51|775.71|0
1652223610000|2022-05-10 23:00:10|779.05|776.25|779.05|776.25|779.05|776.25|779.05|776.25|0
1652223630000|2022-05-10 23:00:30|778.62|775.82|778.62|775.82|778.62|775.82|778.62|775.82|0
1652223650000|2022-05-10 23:00:50|778.3|775.5|778.4|775.6|778.4|775.6|778.3|775.5|0
1652223660000|2022-05-10 23:01:00|778.51|775.71|778.4|775.6|778.51|775.71|778.4|775.6|0
1652223670000|2022-05-10 23:01:10|778.62|775.82|779.05|776.25|779.05|776.25|778.62|775.82|0
1652223680000|2022-05-10 23:01:20|778.83|776.03|778.83|776.03|778.83|776.03|778.73|775.93|0
1652223700000|2022-05-10 23:01:40|778.94|776.14|778.94|776.14|778.94|776.14|778.94|776.14|0
1652223710000|2022-05-10 23:01:50|779.05|776.25|779.05|776.25|779.05|776.25|779.05|776.25|0
1652223720000|2022-05-10 23:02:00|779.26|776.46|778.83|776.03|779.48|776.68|778.83|776.03|0
1652223730000|2022-05-10 23:02:10|778.62|775.82|778.73|775.93|778.73|775.93|778.62|775.82|0
1652223740000|2022-05-10 23:02:20|778.83|776.03|779.05|776.25|779.05|776.25|778.83|776.03|0
1652223750000|2022-05-10 23:02:30|778.83|776.03|779.05|776.25|779.05|776.25|778.83|776.03|0
1652223760000|2022-05-10 23:02:40|779.26|776.46|779.26|776.46|779.26|776.46|779.26|776.46|0
1652223770000|2022-05-10 23:02:50|779.37|776.57|779.48|776.68|779.48|776.68|779.37|776.57|0
1652223780000|2022-05-10 23:03:00|779.37|776.57|779.48|776.68|779.48|776.68|779.37|776.57|0
1652223800000|2022-05-10 23:03:20|778.94|776.14|779.05|776.25|779.05|776.25|778.94|776.14|0
1652223810000|2022-05-10 23:03:30|778.94|776.14|779.05|776.25|779.05|776.25|778.94|776.14|0
1652223820000|2022-05-10 23:03:40|779.26|776.46|779.26|776.46|779.26|776.46|779.26|776.46|0
1652223830000|2022-05-10 23:03:50|779.37|776.57|779.48|776.68|779.48|776.68|779.37|776.57|0
1652223840000|2022-05-10 23:04:00|779.26|776.46|779.26|776.46|779.26|776.46|779.26|776.46|0
1652223860000|2022-05-10 23:04:20|779.05|776.25|778.94|776.14|779.05|776.25|778.94|776.14|0
1652223870000|2022-05-10 23:04:30|779.05|776.25|778.94|776.14|779.05|776.25|778.94|776.14|0
1652223900000|2022-05-10 23:05:00|779.16|776.36|779.16|776.36|779.16|776.36|779.16|776.36|0
1652223910000|2022-05-10 23:05:10|779.37|776.57|779.37|776.57|779.37|776.57|779.37|776.57|0
1652223920000|2022-05-10 23:05:20|779.16|776.36|779.16|776.36|779.16|776.36|779.16|776.36|0
1652223930000|2022-05-10 23:05:30|779.26|776.46|779.37|776.57|779.37|776.57|779.26|776.46|0
1652223940000|2022-05-10 23:05:40|779.48|776.68|779.05|776.25|779.48|776.68|779.05|776.25|0
1652223970000|2022-05-10 23:06:10|779.16|776.36|779.05|776.25|779.16|776.36|779.05|776.25|0
1652223980000|2022-05-10 23:06:20|778.83|776.03|778.83|776.03|778.83|776.03|778.83|776.03|0
1652224000000|2022-05-10 23:06:40|778.4|775.6|778.51|775.71|778.51|775.71|778.4|775.6|0
1652224010000|2022-05-10 23:06:50|778.4|775.6|778.51|775.71|778.51|775.71|778.4|775.6|0
1652224020000|2022-05-10 23:07:00|778.73|775.93|778.73|775.93|778.83|776.03|778.73|775.93|0
1652224030000|2022-05-10 23:07:10|778.83|776.03|779.05|776.25|779.05|776.25|778.83|776.03|0
1652224040000|2022-05-10 23:07:20|778.83|776.03|778.83|776.03|778.83|776.03|778.83|776.03|0
1652224050000|2022-05-10 23:07:30|778.61|775.81|778.61|775.81|778.61|775.81|778.51|775.71|0
1652224070000|2022-05-10 23:07:50|777.97|775.17|778.08|775.28|778.08|775.28|777.97|775.17|0
1652224080000|2022-05-10 23:08:00|778.18|775.38|778.4|775.6|778.4|775.6|778.18|775.38|0
1652224090000|2022-05-10 23:08:10|778.29|775.49|778.29|775.49|778.29|775.49|778.18|775.38|0
1652224100000|2022-05-10 23:08:20|778.18|775.38|777.97|775.17|778.18|775.38|777.97|775.17|0
1652224110000|2022-05-10 23:08:30|778.08|775.28|778.18|775.38|778.18|775.38|778.08|775.28|0
1652224130000|2022-05-10 23:08:50|777.75|774.95|777.75|774.95|778.18|775.38|777.75|774.95|0
1652224140000|2022-05-10 23:09:00|777.97|775.17|777.54|774.74|777.97|775.17|777.54|774.74|0
1652224150000|2022-05-10 23:09:10|777.65|774.85|777.75|774.95|777.75|774.95|777.65|774.85|0
1652224160000|2022-05-10 23:09:20|777.54|774.74|777.65|774.85|777.75|774.95|777.54|774.74|0
1652224170000|2022-05-10 23:09:30|777.54|774.74|777.32|774.52|777.54|774.74|777.32|774.52|0
1652224180000|2022-05-10 23:09:40|777.22|774.42|777.32|774.52|777.32|774.52|777.22|774.42|0
1652224190000|2022-05-10 23:09:50|777.22|774.42|777.54|774.74|777.54|774.74|777.22|774.42|0
1652224200000|2022-05-10 23:10:00|777.65|774.85|777.11|774.31|777.65|774.85|777.11|774.31|0
1652224210000|2022-05-10 23:10:10|777.32|774.52|777.32|774.52|777.43|774.63|777.32|774.52|0
1652224220000|2022-05-10 23:10:20|777.22|774.42|777.22|774.42|777.22|774.42|776.89|774.09|0
1652224230000|2022-05-10 23:10:30|777.11|774.31|777.22|774.42|777.32|774.52|777.11|774.31|0
1652224240000|2022-05-10 23:10:40|776.89|774.09|776.79|773.99|776.89|774.09|776.67|773.87|0
1652224250000|2022-05-10 23:10:50|776.89|774.09|777.11|774.31|777.11|774.31|776.89|774.09|0
1652224260000|2022-05-10 23:11:00|777.22|774.42|777.54|774.74|777.54|774.74|777.22|774.42|0
1652224270000|2022-05-10 23:11:10|777.65|774.85|777.65|774.85|777.75|774.95|777.65|774.85|0
1652224280000|2022-05-10 23:11:20|777.54|774.74|777.54|774.74|777.54|774.74|777.54|774.74|0
1652224290000|2022-05-10 23:11:30|777.75|774.95|777.75|774.95|777.75|774.95|777.75|774.95|0
1652224300000|2022-05-10 23:11:40|777.54|774.74|777.54|774.74|777.54|774.74|777.54|774.74|0
1652224320000|2022-05-10 23:12:00|777.65|774.85|777.65|774.85|777.65|774.85|777.65|774.85|0
1652224330000|2022-05-10 23:12:10|777.54|774.74|777.75|774.95|777.75|774.95|777.54|774.74|0
1652224340000|2022-05-10 23:12:20|777.65|774.85|777.65|774.85|777.65|774.85|777.65|774.85|0
1652224350000|2022-05-10 23:12:30|777.54|774.74|777.54|774.74|777.54|774.74|777.54|774.74|0
1652224370000|2022-05-10 23:12:50|777.32|774.52|777.32|774.52|777.32|774.52|777.32|774.52|0
1652224380000|2022-05-10 23:13:00|777.43|774.63|777.54|774.74|777.54|774.74|777.43|774.63|0
1652224390000|2022-05-10 23:13:10|777.43|774.63|777.43|774.63|777.43|774.63|777.43|774.63|0
1652224400000|2022-05-10 23:13:20|777.32|774.52|777.54|774.74|777.54|774.74|777.32|774.52|0
1652224410000|2022-05-10 23:13:30|777.32|774.52|777.32|774.52|777.32|774.52|777.32|774.52|0
1652224420000|2022-05-10 23:13:40|777.54|774.74|777.54|774.74|777.54|774.74|777.54|774.74|0
1652224430000|2022-05-10 23:13:50|777.32|774.52|777.32|774.52|777.32|774.52|777.32|774.52|0
1652224460000|2022-05-10 23:14:20|777.43|774.63|777.43|774.63|777.43|774.63|777.43|774.63|0
1652224470000|2022-05-10 23:14:30|777.65|774.85|777.65|774.85|777.65|774.85|777.65|774.85|0
1652224480000|2022-05-10 23:14:40|778.18|775.38|778.18|775.38|778.18|775.38|778.18|775.38|0
1652224490000|2022-05-10 23:14:50|777.97|775.17|777.75|774.95|777.97|775.17|777.75|774.95|0
1652224500000|2022-05-10 23:15:00|777.97|775.17|777.97|775.17|777.97|775.17|777.97|775.17|0
1652224520000|2022-05-10 23:15:20|778.18|775.38|778.08|775.28|778.18|775.38|778.08|775.28|0
1652224530000|2022-05-10 23:15:30|778.18|775.38|778.18|775.38|778.18|775.38|777.97|775.17|0
1652224540000|2022-05-10 23:15:40|778.29|775.49|778.4|775.6|778.4|775.6|778.29|775.49|0
1652224550000|2022-05-10 23:15:50|778.51|775.71|778.61|775.81|778.61|775.81|778.51|775.71|0
1652224570000|2022-05-10 23:16:10|778.4|775.6|778.4|775.6|778.4|775.6|778.4|775.6|0
1652224580000|2022-05-10 23:16:20|778.51|775.71|778.61|775.81|778.61|775.81|778.51|775.71|0
1652224600000|2022-05-10 23:16:40|778.72|775.92|778.72|775.92|778.72|775.92|778.72|775.92|0
1652224610000|2022-05-10 23:16:50|778.83|776.03|779.04|776.24|779.04|776.24|778.83|776.03|0
1652224620000|2022-05-10 23:17:00|778.83|776.03|778.83|776.03|778.83|776.03|778.83|776.03|0
1652224630000|2022-05-10 23:17:10|778.94|776.14|779.04|776.24|779.04|776.24|778.94|776.14|0
1652224640000|2022-05-10 23:17:20|778.83|776.03|778.83|776.03|778.83|776.03|778.72|775.92|0
1652224650000|2022-05-10 23:17:30|778.61|775.81|778.61|775.81|778.61|775.81|778.61|775.81|0
1652224660000|2022-05-10 23:17:40|778.72|775.92|778.72|775.92|778.72|775.92|778.72|775.92|0
1652224670000|2022-05-10 23:17:50|778.83|776.03|778.83|776.03|778.83|776.03|778.83|776.03|0
1652224680000|2022-05-10 23:18:00|779.04|776.24|779.26|776.46|779.26|776.46|779.04|776.24|0
1652224690000|2022-05-10 23:18:10|779.37|776.57|779.26|776.46|779.37|776.57|779.16|776.36|0
1652224700000|2022-05-10 23:18:20|779.04|776.24|778.94|776.14|779.04|776.24|778.94|776.14|0
1652224710000|2022-05-10 23:18:30|778.83|776.03|778.94|776.14|778.94|776.14|778.83|776.03|0
1652224720000|2022-05-10 23:18:40|779.26|776.46|779.26|776.46|779.26|776.46|779.15|776.35|0
1652224730000|2022-05-10 23:18:50|779.37|776.57|779.26|776.46|779.37|776.57|779.26|776.46|0
1652224740000|2022-05-10 23:19:00|779.04|776.24|779.04|776.24|779.15|776.35|779.04|776.24|0
1652224750000|2022-05-10 23:19:10|779.15|776.35|779.15|776.35|779.15|776.35|779.15|776.35|0
1652224760000|2022-05-10 23:19:20|779.04|776.24|779.15|776.35|779.15|776.35|779.04|776.24|0
1652224770000|2022-05-10 23:19:30|779.26|776.46|779.26|776.46|779.26|776.46|779.26|776.46|0
1652224790000|2022-05-10 23:19:50|779.15|776.35|779.15|776.35|779.15|776.35|779.15|776.35|0
1652224800000|2022-05-10 23:20:00|779.26|776.46|779.26|776.46|779.26|776.46|779.26|776.46|0
1652224830000|2022-05-10 23:20:30|779.37|776.57|779.26|776.46|779.37|776.57|779.26|776.46|0
1652224860000|2022-05-10 23:21:00|779.37|776.57|779.47|776.67|779.47|776.67|779.37|776.57|0
1652224890000|2022-05-10 23:21:30|779.37|776.57|779.37|776.57|779.47|776.67|779.37|776.57|0
1652224900000|2022-05-10 23:21:40|779.47|776.67|779.37|776.57|779.47|776.67|779.37|776.57|0
1652224910000|2022-05-10 23:21:50|779.26|776.46|779.26|776.46|779.26|776.46|779.26|776.46|0
1652224950000|2022-05-10 23:22:30|779.37|776.57|779.37|776.57|779.37|776.57|779.37|776.57|0
1652224960000|2022-05-10 23:22:40|779.26|776.46|779.26|776.46|779.47|776.67|779.26|776.46|0
1652224970000|2022-05-10 23:22:50|779.37|776.57|779.47|776.67|779.47|776.67|779.37|776.57|0
1652225000000|2022-05-10 23:23:20|779.26|776.46|779.26|776.46|779.26|776.46|779.26|776.46|0
1652225040000|2022-05-10 23:24:00|779.37|776.57|779.47|776.67|779.47|776.67|779.26|776.46|0
1652225060000|2022-05-10 23:24:20|779.26|776.46|779.26|776.46|779.26|776.46|779.26|776.46|0
1652225080000|2022-05-10 23:24:40|779.37|776.57|779.26|776.46|779.37|776.57|779.26|776.46|0
1652225100000|2022-05-10 23:25:00|779.15|776.35|779.15|776.35|779.15|776.35|779.15|776.35|0
1652225110000|2022-05-10 23:25:10|779.04|776.24|778.94|776.14|779.04|776.24|778.94|776.14|0
1652225120000|2022-05-10 23:25:20|778.83|776.03|778.61|775.81|778.83|776.03|778.51|775.71|0
1652225130000|2022-05-10 23:25:30|778.83|776.03|778.72|775.92|778.83|776.03|778.72|775.92|0
1652225140000|2022-05-10 23:25:40|778.61|775.81|778.61|775.81|778.61|775.81|778.61|775.81|0
1652225150000|2022-05-10 23:25:50|778.72|775.92|778.94|776.14|778.94|776.14|778.72|775.92|0
1652225160000|2022-05-10 23:26:00|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1652225170000|2022-05-10 23:26:10|778.83|776.03|778.83|776.03|778.83|776.03|778.83|776.03|0
1652225190000|2022-05-10 23:26:30|778.72|775.92|778.61|775.81|778.72|775.92|778.61|775.81|0
1652225200000|2022-05-10 23:26:40|778.72|775.92|778.61|775.81|778.72|775.92|778.61|775.81|0
1652225220000|2022-05-10 23:27:00|778.72|775.92|778.61|775.81|778.72|775.92|778.61|775.81|0
1652225250000|2022-05-10 23:27:30|778.72|775.92|778.72|775.92|778.72|775.92|778.72|775.92|0
1652225260000|2022-05-10 23:27:40|778.94|776.14|778.94|776.14|778.94|776.14|778.94|776.14|0
1652225270000|2022-05-10 23:27:50|778.83|776.03|778.83|776.03|778.83|776.03|778.83|776.03|0
1652225380000|2022-05-10 23:29:40|778.82|776.02|778.82|776.02|778.82|776.02|778.82|776.02|0
1652225400000|2022-05-10 23:30:00|778.61|775.81|778.82|776.02|778.82|776.02|778.61|775.81|0
1652225410000|2022-05-10 23:30:10|778.72|775.92|778.82|776.02|778.82|776.02|778.72|775.92|0
1652225430000|2022-05-10 23:30:30|778.61|775.81|778.51|775.71|778.61|775.81|778.51|775.71|0
1652225440000|2022-05-10 23:30:40|778.39|775.59|778.39|775.59|778.39|775.59|778.39|775.59|0
1652225450000|2022-05-10 23:30:50|778.51|775.71|778.39|775.59|778.51|775.71|778.39|775.59|0
1652225490000|2022-05-10 23:31:30|778.51|775.71|778.51|775.71|778.51|775.71|778.51|775.71|0
1652225510000|2022-05-10 23:31:50|778.39|775.59|778.39|775.59|778.39|775.59|778.39|775.59|0
1652225520000|2022-05-10 23:32:00|778.18|775.38|778.18|775.38|778.18|775.38|778.18|775.38|0
1652225530000|2022-05-10 23:32:10|778.39|775.59|778.39|775.59|778.39|775.59|778.39|775.59|0
1652225560000|2022-05-10 23:32:40|778.29|775.49|778.29|775.49|778.29|775.49|778.29|775.49|0
1652225570000|2022-05-10 23:32:50|778.39|775.59|779.47|776.67|779.47|776.67|778.39|775.59|0
1652225580000|2022-05-10 23:33:00|780.98|778.18|780.12|777.32|780.98|778.18|780.12|777.32|0
1652225590000|2022-05-10 23:33:10|780.55|777.75|780.98|778.18|780.98|778.18|780.55|777.75|0
1652225600000|2022-05-10 23:33:20|781.2|778.4|781.63|778.83|781.63|778.83|781.2|778.4|0
1652225610000|2022-05-10 23:33:30|781.84|779.04|782.06|779.26|782.28|779.48|781.84|779.04|0
1652225620000|2022-05-10 23:33:40|781.84|779.04|781.74|778.94|781.84|779.04|781.63|778.83|0
1652225630000|2022-05-10 23:33:50|781.96|779.16|781.96|779.16|782.06|779.26|781.96|779.16|0
1652225640000|2022-05-10 23:34:00|782.17|779.37|782.82|780.02|782.82|780.02|782.17|779.37|0
1652225650000|2022-05-10 23:34:10|782.92|780.12|782.71|779.91|782.92|780.12|782.49|779.69|0
1652225660000|2022-05-10 23:34:20|782.6|779.8|782.6|779.8|782.6|779.8|782.6|779.8|0
1652225670000|2022-05-10 23:34:30|782.71|779.91|782.92|780.12|782.92|780.12|782.71|779.91|0
1652225680000|2022-05-10 23:34:40|782.82|780.02|782.49|779.69|782.92|780.12|782.49|779.69|0
1652225690000|2022-05-10 23:34:50|782.28|779.48|782.06|779.26|782.28|779.48|781.96|779.16|0
1652225700000|2022-05-10 23:35:00|782.28|779.48|782.06|779.26|782.28|779.48|782.06|779.26|0
1652225710000|2022-05-10 23:35:10|781.96|779.16|781.84|779.04|781.96|779.16|781.84|779.04|0
1652225720000|2022-05-10 23:35:20|781.31|778.51|781.74|778.94|781.74|778.94|781.2|778.4|0
1652225730000|2022-05-10 23:35:30|781.96|779.16|781.41|778.61|781.96|779.16|781.41|778.61|0
1652225740000|2022-05-10 23:35:40|781.31|778.51|781.2|778.4|781.31|778.51|781.2|778.4|0
1652225750000|2022-05-10 23:35:50|780.76|777.96|780.45|777.65|780.76|777.96|780.45|777.65|0
1652225760000|2022-05-10 23:36:00|780.66|777.86|780.98|778.18|780.98|778.18|780.66|777.86|0
1652225770000|2022-05-10 23:36:10|781.09|778.29|781.2|778.4|781.2|778.4|781.09|778.29|0
1652225780000|2022-05-10 23:36:20|781.09|778.29|780.88|778.08|781.09|778.29|780.88|778.08|0
1652225790000|2022-05-10 23:36:30|780.98|778.18|781.2|778.4|781.2|778.4|780.98|778.18|0
1652225800000|2022-05-10 23:36:40|781.63|778.83|781.63|778.83|781.63|778.83|781.63|778.83|0
1652225810000|2022-05-10 23:36:50|781.52|778.72|781.41|778.61|781.52|778.72|781.41|778.61|0
1652225820000|2022-05-10 23:37:00|781.52|778.72|781.52|778.72|781.52|778.72|781.52|778.72|0
1652225830000|2022-05-10 23:37:10|781.41|778.61|781.41|778.61|781.41|778.61|781.41|778.61|0
1652225860000|2022-05-10 23:37:40|781.63|778.83|781.63|778.83|781.63|778.83|781.63|778.83|0
1652225870000|2022-05-10 23:37:50|781.96|779.16|781.84|779.04|781.96|779.16|781.84|779.04|0
1652225880000|2022-05-10 23:38:00|782.06|779.26|782.28|779.48|782.28|779.48|782.06|779.26|0
1652225890000|2022-05-10 23:38:10|782.17|779.37|782.28|779.48|782.28|779.48|782.17|779.37|0
1652225900000|2022-05-10 23:38:20|782.49|779.69|782.28|779.48|782.49|779.69|782.17|779.37|0
1652225910000|2022-05-10 23:38:30|782.49|779.69|783.14|780.34|783.14|780.34|782.49|779.69|0
1652225920000|2022-05-10 23:38:40|783.36|780.56|783.79|780.99|783.79|780.99|783.36|780.56|0
1652225930000|2022-05-10 23:38:50|784|781.2|783.79|780.99|784|781.2|783.79|780.99|0
1652225940000|2022-05-10 23:39:00|783.68|780.88|783.68|780.88|783.68|780.88|783.68|780.88|0
1652225950000|2022-05-10 23:39:10|783.57|780.77|783.14|780.34|783.57|780.77|783.14|780.34|0
1652225960000|2022-05-10 23:39:20|782.92|780.12|782.71|779.91|782.92|780.12|782.71|779.91|0
1652225970000|2022-05-10 23:39:30|782.92|780.12|782.92|780.12|782.92|780.12|782.92|780.12|0
1652225980000|2022-05-10 23:39:40|783.14|780.34|783.14|780.34|783.14|780.34|783.14|780.34|0
1652226000000|2022-05-10 23:40:00|782.92|780.12|782.82|780.02|782.92|780.12|782.82|780.02|0
1652226010000|2022-05-10 23:40:10|782.71|779.91|782.92|780.12|782.92|780.12|782.71|779.91|0
1652226020000|2022-05-10 23:40:20|783.14|780.34|783.14|780.34|783.14|780.34|783.14|780.34|0
1652226030000|2022-05-10 23:40:30|783.04|780.24|783.35|780.55|783.35|780.55|783.04|780.24|0
1652226040000|2022-05-10 23:40:40|783.47|780.67|783.79|780.99|783.79|780.99|783.47|780.67|0
1652226060000|2022-05-10 23:41:00|784|781.2|784.22|781.42|784.22|781.42|784|781.2|0
1652226070000|2022-05-10 23:41:10|784.44|781.64|783.35|780.55|784.44|781.64|783.35|780.55|0
1652226080000|2022-05-10 23:41:20|783.47|780.67|783.35|780.55|783.79|780.99|783.35|780.55|0
1652226100000|2022-05-10 23:41:40|783.14|780.34|783.14|780.34|783.14|780.34|783.14|780.34|0
1652226110000|2022-05-10 23:41:50|782.92|780.12|782.71|779.91|782.92|780.12|782.71|779.91|0
1652226120000|2022-05-10 23:42:00|782.6|779.8|782.6|779.8|782.6|779.8|782.6|779.8|0
1652226130000|2022-05-10 23:42:10|782.49|779.69|782.49|779.69|782.49|779.69|782.49|779.69|0
1652226140000|2022-05-10 23:42:20|782.39|779.59|782.39|779.59|782.39|779.59|782.27|779.47|0
1652226150000|2022-05-10 23:42:30|782.49|779.69|782.49|779.69|782.49|779.69|782.49|779.69|0
1652226160000|2022-05-10 23:42:40|782.6|779.8|782.6|779.8|782.6|779.8|782.6|779.8|0
1652226170000|2022-05-10 23:42:50|782.71|779.91|782.71|779.91|782.92|780.12|782.71|779.91|0
1652226180000|2022-05-10 23:43:00|782.49|779.69|782.49|779.69|782.49|779.69|782.49|779.69|0
1652226190000|2022-05-10 23:43:10|782.27|779.47|782.27|779.47|782.27|779.47|781.84|779.04|0
1652226200000|2022-05-10 23:43:20|782.49|779.69|782.27|779.47|782.49|779.69|782.27|779.47|0
1652226220000|2022-05-10 23:43:40|782.17|779.37|782.27|779.47|782.27|779.47|782.17|779.37|0
1652226240000|2022-05-10 23:44:00|782.17|779.37|782.27|779.47|782.27|779.47|782.17|779.37|0
1652226250000|2022-05-10 23:44:10|782.49|779.69|782.49|779.69|782.49|779.69|782.49|779.69|0
1652226260000|2022-05-10 23:44:20|782.39|779.59|782.27|779.47|782.39|779.59|782.27|779.47|0
1652226270000|2022-05-10 23:44:30|782.06|779.26|782.06|779.26|782.06|779.26|782.06|779.26|0
1652226300000|2022-05-10 23:45:00|782.82|780.02|782.92|780.12|782.92|780.12|782.71|779.91|0
1652226310000|2022-05-10 23:45:10|783.03|780.23|783.03|780.23|783.03|780.23|782.92|780.12|0
1652226320000|2022-05-10 23:45:20|783.14|780.34|783.68|780.88|783.79|780.99|783.14|780.34|0
1652226330000|2022-05-10 23:45:30|783.79|780.99|783.79|780.99|783.9|781.1|783.79|780.99|0
1652226350000|2022-05-10 23:45:50|784|781.2|784|781.2|784|781.2|784|781.2|0
1652226360000|2022-05-10 23:46:00|783.79|780.99|783.79|780.99|783.79|780.99|783.79|780.99|0
1652226370000|2022-05-10 23:46:10|783.68|780.88|783.79|780.99|783.79|780.99|783.68|780.88|0
1652226380000|2022-05-10 23:46:20|784.22|781.42|784|781.2|784.22|781.42|784|781.2|0
1652226390000|2022-05-10 23:46:30|784.43|781.63|784.43|781.63|784.43|781.63|784.43|781.63|0
1652226400000|2022-05-10 23:46:40|784.22|781.42|783.9|781.1|784.22|781.42|783.79|780.99|0
1652226410000|2022-05-10 23:46:50|784|781.2|784|781.2|784|781.2|784|781.2|0
1652226420000|2022-05-10 23:47:00|783.9|781.1|783.79|780.99|783.9|781.1|783.79|780.99|0
1652226430000|2022-05-10 23:47:10|784|781.2|784|781.2|784|781.2|784|781.2|0
1652226440000|2022-05-10 23:47:20|784.22|781.42|783.57|780.77|784.22|781.42|783.57|780.77|0
1652226450000|2022-05-10 23:47:30|783.25|780.45|783.35|780.55|783.35|780.55|783.14|780.34|0
1652226460000|2022-05-10 23:47:40|783.47|780.67|783.47|780.67|783.47|780.67|783.47|780.67|0
1652226470000|2022-05-10 23:47:50|783.57|780.77|783.35|780.55|783.57|780.77|783.35|780.55|0
1652226480000|2022-05-10 23:48:00|783.25|780.45|783.14|780.34|783.25|780.45|783.14|780.34|0
1652226490000|2022-05-10 23:48:10|782.6|779.8|782.71|779.91|782.71|779.91|782.49|779.69|0
1652226500000|2022-05-10 23:48:20|782.6|779.8|782.71|779.91|782.71|779.91|782.6|779.8|0
1652226510000|2022-05-10 23:48:30|782.92|780.12|782.71|779.91|782.92|780.12|782.71|779.91|0
1652226530000|2022-05-10 23:48:50|782.92|780.12|782.92|780.12|782.92|780.12|782.92|780.12|0
1652226540000|2022-05-10 23:49:00|782.82|780.02|782.92|780.12|782.92|780.12|782.82|780.02|0
1652226550000|2022-05-10 23:49:10|783.14|780.34|783.35|780.55|783.35|780.55|783.14|780.34|0
1652226560000|2022-05-10 23:49:20|783.57|780.77|783.79|780.99|783.79|780.99|783.57|780.77|0
1652226570000|2022-05-10 23:49:30|783.68|780.88|784|781.2|784|781.2|783.68|780.88|0
1652226580000|2022-05-10 23:49:40|784.22|781.42|784.33|781.53|784.33|781.53|784.11|781.31|0
1652226590000|2022-05-10 23:49:50|784.22|781.42|784.33|781.53|784.33|781.53|784.11|781.31|0
1652226600000|2022-05-10 23:50:00|784.22|781.42|784|781.2|784.22|781.42|784|781.2|0
1652226610000|2022-05-10 23:50:10|783.79|780.99|784|781.2|784.11|781.31|783.79|780.99|0
1652226620000|2022-05-10 23:50:20|784.22|781.42|784.43|781.63|784.43|781.63|784.22|781.42|0
1652226630000|2022-05-10 23:50:30|784.65|781.85|784.65|781.85|784.65|781.85|784.65|781.85|0
1652226640000|2022-05-10 23:50:40|784.55|781.75|784.65|781.85|784.65|781.85|784.55|781.75|0
1652226650000|2022-05-10 23:50:50|784.43|781.63|784.22|781.42|784.43|781.63|784.22|781.42|0
1652226660000|2022-05-10 23:51:00|784|781.2|784.65|781.85|784.65|781.85|784|781.2|0
1652226670000|2022-05-10 23:51:10|784.55|781.75|784.43|781.63|784.55|781.75|784.43|781.63|0
1652226680000|2022-05-10 23:51:20|784.33|781.53|784.65|781.85|784.65|781.85|784.33|781.53|0
1652226700000|2022-05-10 23:51:40|784.55|781.75|784.65|781.85|784.65|781.85|784.55|781.75|0
1652226710000|2022-05-10 23:51:50|784.55|781.75|784.65|781.85|784.65|781.85|784.55|781.75|0
1652226720000|2022-05-10 23:52:00|784.55|781.75|784.43|781.63|784.55|781.75|784.33|781.53|0
1652226730000|2022-05-10 23:52:10|784.33|781.53|784.33|781.53|784.33|781.53|784.33|781.53|0
1652226740000|2022-05-10 23:52:20|784.43|781.63|784.33|781.53|784.43|781.63|784.33|781.53|0
1652226750000|2022-05-10 23:52:30|784.11|781.31|783.68|780.88|784.11|781.31|783.68|780.88|0
1652226760000|2022-05-10 23:52:40|783.9|781.1|783.78|780.98|783.9|781.1|783.78|780.98|0
1652226770000|2022-05-10 23:52:50|783.68|780.88|784.11|781.31|784.11|781.31|783.68|780.88|0
1652226780000|2022-05-10 23:53:00|784.22|781.42|784.43|781.63|784.43|781.63|784.22|781.42|0
1652226790000|2022-05-10 23:53:10|784.33|781.53|784.43|781.63|784.43|781.63|784.33|781.53|0
1652226800000|2022-05-10 23:53:20|784.55|781.75|784.55|781.75|784.55|781.75|784.55|781.75|0
1652226810000|2022-05-10 23:53:30|784.22|781.42|784|781.2|784.22|781.42|784|781.2|0
1652226820000|2022-05-10 23:53:40|784.11|781.31|784.22|781.42|784.22|781.42|784.11|781.31|0
1652226830000|2022-05-10 23:53:50|784.43|781.63|784.43|781.63|784.43|781.63|784.43|781.63|0
1652226840000|2022-05-10 23:54:00|784.33|781.53|784.22|781.42|784.33|781.53|784.22|781.42|0
1652226870000|2022-05-10 23:54:30|784.43|781.63|784.43|781.63|784.43|781.63|784.43|781.63|0
1652226880000|2022-05-10 23:54:40|784.33|781.53|784.33|781.53|784.33|781.53|784.33|781.53|0
1652226890000|2022-05-10 23:54:50|784.43|781.63|784.65|781.85|784.65|781.85|784.43|781.63|0
1652226900000|2022-05-10 23:55:00|784.43|781.63|784.43|781.63|784.43|781.63|784.43|781.63|0
1652226920000|2022-05-10 23:55:20|784.54|781.74|784.65|781.85|784.65|781.85|784.54|781.74|0
1652226930000|2022-05-10 23:55:30|786.38|783.58|785.51|782.71|786.38|783.58|785.51|782.71|0
1652226940000|2022-05-10 23:55:40|785.95|783.15|786.38|783.58|786.38|783.58|785.95|783.15|0
1652226950000|2022-05-10 23:55:50|786.92|784.12|786.6|783.8|786.92|784.12|786.38|783.58|0
1652226960000|2022-05-10 23:56:00|786.38|783.58|785.95|783.15|786.38|783.58|785.84|783.04|0
1652226970000|2022-05-10 23:56:10|785.41|782.61|785.51|782.71|785.51|782.71|785.41|782.61|0
1652227000000|2022-05-10 23:56:40|785.3|782.5|785.08|782.28|785.3|782.5|784.98|782.18|0
1652227010000|2022-05-10 23:56:50|784.86|782.06|784.86|782.06|784.86|782.06|784.86|782.06|0
1652227020000|2022-05-10 23:57:00|785.08|782.28|784.98|782.18|785.08|782.28|784.98|782.18|0
1652227030000|2022-05-10 23:57:10|784.65|781.85|784.43|781.63|784.65|781.85|784.43|781.63|0
1652227040000|2022-05-10 23:57:20|784.11|781.31|784.11|781.31|784.11|781.31|784.11|781.31|0
1652227050000|2022-05-10 23:57:30|784|781.2|783.46|780.66|784|781.2|783.35|780.55|0
1652227060000|2022-05-10 23:57:40|783.57|780.77|783.46|780.66|783.57|780.77|783.46|780.66|0
1652227070000|2022-05-10 23:57:50|783.35|780.55|783.35|780.55|783.35|780.55|783.35|780.55|0
1652227080000|2022-05-10 23:58:00|782.7|779.9|782.27|779.47|782.7|779.9|782.27|779.47|0
1652227090000|2022-05-10 23:58:10|782.7|779.9|782.82|780.02|782.82|780.02|782.6|779.8|0
1652227100000|2022-05-10 23:58:20|782.92|780.12|782.82|780.02|782.92|780.12|782.7|779.9|0
1652227110000|2022-05-10 23:58:30|782.7|779.9|782.49|779.69|782.7|779.9|782.49|779.69|0
1652227120000|2022-05-10 23:58:40|782.38|779.58|782.27|779.47|782.49|779.69|782.27|779.47|0
1652227130000|2022-05-10 23:58:50|782.49|779.69|782.49|779.69|782.49|779.69|782.49|779.69|0
1652227140000|2022-05-10 23:59:00|782.27|779.47|782.27|779.47|782.27|779.47|782.27|779.47|0
1652227150000|2022-05-10 23:59:10|782.49|779.69|782.49|779.69|782.49|779.69|782.49|779.69|0
1652227160000|2022-05-10 23:59:20|782.6|779.8|782.49|779.69|782.6|779.8|782.49|779.69|0
1652227180000|2022-05-10 23:59:40|782.27|779.47|782.27|779.47|782.27|779.47|782.27|779.47|0
1652227200000|2022-05-11 00:00:00|782.49|779.69|783.13|780.33|783.13|780.33|782.49|779.69|0
1652227210000|2022-05-11 00:00:10|783.46|780.66|783.78|780.98|783.78|780.98|783.46|780.66|0
1652227220000|2022-05-11 00:00:20|783.68|780.88|783.35|780.55|783.78|780.98|783.35|780.55|0
1652227230000|2022-05-11 00:00:30|783.57|780.77|783.57|780.77|783.57|780.77|783.57|780.77|0
1652227240000|2022-05-11 00:00:40|783.78|780.98|783.35|780.55|783.78|780.98|783.35|780.55|0
1652227250000|2022-05-11 00:00:50|783.57|780.77|784|781.2|784|781.2|783.57|780.77|0
1652227260000|2022-05-11 00:01:00|784.43|781.63|784.98|782.18|784.98|782.18|784.43|781.63|0
1652227270000|2022-05-11 00:01:10|785.08|782.28|785.19|782.39|785.19|782.39|785.08|782.28|0
1652227280000|2022-05-11 00:01:20|785.3|782.5|785.41|782.61|785.41|782.61|785.3|782.5|0
1652227290000|2022-05-11 00:01:30|785.62|782.82|785.51|782.71|785.73|782.93|785.51|782.71|0
1652227300000|2022-05-11 00:01:40|785.08|782.28|784.86|782.06|785.08|782.28|784.86|782.06|0
1652227310000|2022-05-11 00:01:50|785.08|782.28|784.98|782.18|785.08|782.28|784.86|782.06|0
1652227320000|2022-05-11 00:02:00|785.08|782.28|784.54|781.74|785.08|782.28|784.54|781.74|0
1652227330000|2022-05-11 00:02:10|784.43|781.63|784.33|781.53|784.43|781.63|784.33|781.53|0
1652227340000|2022-05-11 00:02:20|784.21|781.41|784.65|781.85|784.65|781.85|784.21|781.41|0
1652227350000|2022-05-11 00:02:30|784.43|781.63|784|781.2|784.43|781.63|784|781.2|0
1652227360000|2022-05-11 00:02:40|784.21|781.41|784.43|781.63|784.43|781.63|784.21|781.41|0
1652227370000|2022-05-11 00:02:50|784.76|781.96|784|781.2|784.76|781.96|784|781.2|0
1652227380000|2022-05-11 00:03:00|784.21|781.41|784.98|782.18|784.98|782.18|784.21|781.41|0
1652227390000|2022-05-11 00:03:10|785.19|782.39|784.33|781.53|785.19|782.39|784.33|781.53|0
1652227400000|2022-05-11 00:03:20|784.21|781.41|784.11|781.31|784.43|781.63|784.11|781.31|0
1652227410000|2022-05-11 00:03:30|784|781.2|783.89|781.09|784|781.2|783.89|781.09|0
1652227420000|2022-05-11 00:03:40|784|781.2|784.11|781.31|784.11|781.31|784|781.2|0
1652227430000|2022-05-11 00:03:50|784.21|781.41|784.21|781.41|784.21|781.41|784|781.2|0
1652227440000|2022-05-11 00:04:00|784.11|781.31|784.43|781.63|784.54|781.74|784.11|781.31|0
1652227450000|2022-05-11 00:04:10|784|781.2|783.57|780.77|784|781.2|783.57|780.77|0
1652227460000|2022-05-11 00:04:20|783.25|780.45|783.46|780.66|783.57|780.77|783.25|780.45|0
1652227470000|2022-05-11 00:04:30|783.13|780.33|783.46|780.66|783.57|780.77|783.13|780.33|0
1652227480000|2022-05-11 00:04:40|783.25|780.45|782.92|780.12|783.25|780.45|782.92|780.12|0
1652227490000|2022-05-11 00:04:50|782.7|779.9|783.03|780.23|783.03|780.23|782.7|779.9|0
1652227500000|2022-05-11 00:05:00|782.7|779.9|783.13|780.33|783.13|780.33|782.7|779.9|0
1652227510000|2022-05-11 00:05:10|783.03|780.23|781.73|778.93|783.03|780.23|781.73|778.93|0
1652227520000|2022-05-11 00:05:20|781.84|779.04|781.3|778.5|782.05|779.25|781.3|778.5|0
1652227530000|2022-05-11 00:05:30|780.97|778.17|780.33|777.53|780.97|778.17|780.33|777.53|0
1652227540000|2022-05-11 00:05:40|779.9|777.1|780.11|777.31|780.33|777.53|779.9|777.1|0
1652227550000|2022-05-11 00:05:50|779.9|777.1|780.11|777.31|780.11|777.31|779.9|777.1|0
1652227560000|2022-05-11 00:06:00|779.68|776.88|779.9|777.1|779.9|777.1|779.68|776.88|0
1652227570000|2022-05-11 00:06:10|779.68|776.88|779.68|776.88|779.79|776.99|779.46|776.66|0
1652227580000|2022-05-11 00:06:20|779.79|776.99|779.9|777.1|779.9|777.1|779.79|776.99|0
1652227590000|2022-05-11 00:06:30|780.01|777.21|779.46|776.66|780.01|777.21|779.46|776.66|0
1652227600000|2022-05-11 00:06:40|779.25|776.45|779.03|776.23|779.25|776.45|778.93|776.13|0
1652227610000|2022-05-11 00:06:50|779.25|776.45|779.36|776.56|779.36|776.56|779.15|776.35|0
1652227620000|2022-05-11 00:07:00|779.03|776.23|778.82|776.02|779.03|776.23|778.6|775.8|0
1652227630000|2022-05-11 00:07:10|779.15|776.35|779.03|776.23|779.15|776.35|778.6|775.8|0
1652227640000|2022-05-11 00:07:20|779.15|776.35|779.9|777.1|779.9|777.1|779.15|776.35|0
1652227650000|2022-05-11 00:07:30|779.68|776.88|779.25|776.45|779.68|776.88|779.25|776.45|0
1652227660000|2022-05-11 00:07:40|778.39|775.59|778.17|775.37|778.39|775.59|778.17|775.37|0
1652227670000|2022-05-11 00:07:50|778.28|775.48|777.74|774.94|778.28|775.48|777.74|774.94|0
1652227680000|2022-05-11 00:08:00|777.96|775.16|777.96|775.16|777.96|775.16|777.96|775.16|0
1652227690000|2022-05-11 00:08:10|777.74|774.94|777.31|774.51|777.74|774.94|777.31|774.51|0
1652227700000|2022-05-11 00:08:20|777.74|774.94|777.52|774.72|777.74|774.94|777.31|774.51|0
1652227710000|2022-05-11 00:08:30|777.42|774.62|777.21|774.41|777.42|774.62|777.09|774.29|0
1652227720000|2022-05-11 00:08:40|776.88|774.08|776.99|774.19|776.99|774.19|776.66|773.86|0
1652227730000|2022-05-11 00:08:50|776.88|774.08|777.09|774.29|777.09|774.29|776.88|774.08|0
1652227740000|2022-05-11 00:09:00|776.66|773.86|776.56|773.76|776.66|773.86|776.45|773.65|0
1652227750000|2022-05-11 00:09:10|776.66|773.86|777.09|774.29|777.09|774.29|776.66|773.86|0
1652227760000|2022-05-11 00:09:20|777.31|774.51|777.09|774.29|777.52|774.72|777.09|774.29|0
1652227770000|2022-05-11 00:09:30|777.31|774.51|776.45|773.65|777.31|774.51|776.45|773.65|0
1652227780000|2022-05-11 00:09:40|776.56|773.76|776.66|773.86|776.66|773.86|776.56|773.76|0
1652227790000|2022-05-11 00:09:50|776.45|773.65|776.23|773.43|776.56|773.76|776.23|773.43|0
1652227800000|2022-05-11 00:10:00|776.45|773.65|776.56|773.76|776.66|773.86|776.45|773.65|0
1652227810000|2022-05-11 00:10:10|776.23|773.43|775.7|772.9|776.23|773.43|775.7|772.9|0
1652227820000|2022-05-11 00:10:20|776.02|773.22|776.02|773.22|776.02|773.22|776.02|773.22|0
1652227830000|2022-05-11 00:10:30|776.45|773.65|776.45|773.65|776.56|773.76|776.45|773.65|0
1652227840000|2022-05-11 00:10:40|776.34|773.54|776.02|773.22|776.34|773.54|776.02|773.22|0
1652227860000|2022-05-11 00:11:00|775.7|772.9|775.8|773|775.8|773|775.37|772.57|0
1652227870000|2022-05-11 00:11:10|775.7|772.9|775.8|773|775.8|773|775.37|772.57|0
1652227880000|2022-05-11 00:11:20|775.37|772.57|775.8|773|775.8|773|775.37|772.57|0
1652227890000|2022-05-11 00:11:30|776.02|773.22|776.02|773.22|776.02|773.22|775.8|773|0
1652227900000|2022-05-11 00:11:40|776.13|773.33|776.02|773.22|776.23|773.43|776.02|773.22|0
1652227910000|2022-05-11 00:11:50|775.8|773|775.91|773.11|775.91|773.11|775.8|773|0
1652227920000|2022-05-11 00:12:00|776.02|773.22|776.02|773.22|776.13|773.33|776.02|773.22|0
1652227930000|2022-05-11 00:12:10|775.91|773.11|775.8|773|776.02|773.22|775.8|773|0
1652227940000|2022-05-11 00:12:20|775.91|773.11|776.13|773.33|776.13|773.33|775.91|773.11|0
1652227950000|2022-05-11 00:12:30|776.02|773.22|776.02|773.22|776.02|773.22|776.02|773.22|0
1652227960000|2022-05-11 00:12:40|776.23|773.43|776.02|773.22|776.23|773.43|776.02|773.22|0
1652227970000|2022-05-11 00:12:50|775.91|773.11|776.02|773.22|776.02|773.22|775.8|773|0
1652227980000|2022-05-11 00:13:00|775.8|773|775.59|772.79|775.8|773|775.59|772.79|0
1652227990000|2022-05-11 00:13:10|775.8|773|775.8|773|775.8|773|775.8|773|0
1652228000000|2022-05-11 00:13:20|775.59|772.79|775.59|772.79|775.59|772.79|775.59|772.79|0
1652228010000|2022-05-11 00:13:30|775.91|773.11|776.02|773.22|776.02|773.22|775.91|773.11|0
1652228020000|2022-05-11 00:13:40|776.23|773.43|776.23|773.43|776.23|773.43|776.13|773.33|0
1652228030000|2022-05-11 00:13:50|776.02|773.22|775.8|773|776.02|773.22|775.8|773|0
1652228040000|2022-05-11 00:14:00|775.48|772.68|775.8|773|775.8|773|775.48|772.68|0
1652228050000|2022-05-11 00:14:10|775.7|772.9|775.7|772.9|775.7|772.9|775.7|772.9|0
1652228060000|2022-05-11 00:14:20|775.59|772.79|775.37|772.57|775.59|772.79|775.37|772.57|0
1652228070000|2022-05-11 00:14:30|775.58|772.78|775.37|772.57|775.58|772.78|775.37|772.57|0
1652228090000|2022-05-11 00:14:50|775.58|772.78|775.58|772.78|775.58|772.78|775.58|772.78|0
1652228100000|2022-05-11 00:15:00|775.37|772.57|776.02|773.22|776.02|773.22|775.37|772.57|0
1652228110000|2022-05-11 00:15:10|776.23|773.43|775.37|772.57|776.23|773.43|775.37|772.57|0
1652228130000|2022-05-11 00:15:30|773.22|770.42|773.22|770.42|773.22|770.42|773.22|770.42|0
1652228140000|2022-05-11 00:15:40|772.57|769.77|773.65|770.85|773.65|770.85|772.57|769.77|0
1652228150000|2022-05-11 00:15:50|773.43|770.63|773.86|771.06|773.86|771.06|773.43|770.63|0
1652228160000|2022-05-11 00:16:00|774.08|771.28|773.65|770.85|774.29|771.49|773.65|770.85|0
1652228170000|2022-05-11 00:16:10|773.43|770.63|773.22|770.42|773.43|770.63|773.22|770.42|0
1652228180000|2022-05-11 00:16:20|773|770.2|773|770.2|773|770.2|773|770.2|0
1652228190000|2022-05-11 00:16:30|773.22|770.42|772.57|769.77|773.22|770.42|772.57|769.77|0
1652228200000|2022-05-11 00:16:40|772.79|769.99|773|770.2|773.22|770.42|772.79|769.99|0
1652228210000|2022-05-11 00:16:50|773.12|770.32|773.22|770.42|773.22|770.42|773.12|770.32|0
1652228220000|2022-05-11 00:17:00|773.43|770.63|773.43|770.63|773.43|770.63|773.43|770.63|0
1652228230000|2022-05-11 00:17:10|773.22|770.42|773.22|770.42|773.22|770.42|773.22|770.42|0
1652228240000|2022-05-11 00:17:20|773.33|770.53|773|770.2|773.33|770.53|773|770.2|0
1652228250000|2022-05-11 00:17:30|772.79|769.99|772.79|769.99|772.79|769.99|772.57|769.77|0
1652228260000|2022-05-11 00:17:40|772.57|769.77|772.79|769.99|773|770.2|772.57|769.77|0
1652228270000|2022-05-11 00:17:50|773|770.2|773.12|770.32|773.12|770.32|772.9|770.1|0
1652228280000|2022-05-11 00:18:00|772.9|770.1|772.79|769.99|773|770.2|772.79|769.99|0
1652228290000|2022-05-11 00:18:10|772.57|769.77|773|770.2|773|770.2|772.57|769.77|0
1652228300000|2022-05-11 00:18:20|772.79|769.99|772.79|769.99|772.9|770.1|772.79|769.99|0
1652228310000|2022-05-11 00:18:30|773|770.2|772.69|769.89|773.22|770.42|772.69|769.89|0
1652228320000|2022-05-11 00:18:40|772.79|769.99|772.79|769.99|772.79|769.99|772.79|769.99|0
1652228330000|2022-05-11 00:18:50|772.57|769.77|772.57|769.77|772.57|769.77|772.57|769.77|0
1652228340000|2022-05-11 00:19:00|772.69|769.89|772.57|769.77|772.69|769.89|772.57|769.77|0
1652228370000|2022-05-11 00:19:30|772.69|769.89|772.79|769.99|772.79|769.99|772.69|769.89|0
1652228380000|2022-05-11 00:19:40|772.57|769.77|772.57|769.77|772.57|769.77|772.57|769.77|0
1652228390000|2022-05-11 00:19:50|773.11|770.31|773|770.2|773.11|770.31|773|770.2|0
1652228400000|2022-05-11 00:20:00|772.79|769.99|772.79|769.99|772.79|769.99|772.79|769.99|0
1652228410000|2022-05-11 00:20:10|773|770.2|773.43|770.63|773.43|770.63|773|770.2|0
1652228420000|2022-05-11 00:20:20|773|770.2|772.79|769.99|773|770.2|772.79|769.99|0
1652228430000|2022-05-11 00:20:30|772.9|770.1|773|770.2|773|770.2|772.79|769.99|0
1652228440000|2022-05-11 00:20:40|773.22|770.42|773.22|770.42|773.43|770.63|773.22|770.42|0
1652228450000|2022-05-11 00:20:50|773.43|770.63|773.65|770.85|773.65|770.85|773.43|770.63|0
1652228460000|2022-05-11 00:21:00|773.76|770.96|773.97|771.17|773.97|771.17|773.76|770.96|0
1652228470000|2022-05-11 00:21:10|773.86|771.06|773.65|770.85|773.86|771.06|773.65|770.85|0
1652228480000|2022-05-11 00:21:20|773.76|770.96|773.43|770.63|773.76|770.96|773.43|770.63|0
1652228490000|2022-05-11 00:21:30|773.22|770.42|773.43|770.63|773.43|770.63|773.22|770.42|0
1652228500000|2022-05-11 00:21:40|773.33|770.53|773.22|770.42|773.33|770.53|773.22|770.42|0
1652228510000|2022-05-11 00:21:50|773.33|770.53|773.22|770.42|773.33|770.53|773.22|770.42|0
1652228520000|2022-05-11 00:22:00|773.33|770.53|773.43|770.63|773.43|770.63|773.33|770.53|0
1652228550000|2022-05-11 00:22:30|773.54|770.74|773.43|770.63|773.54|770.74|773.43|770.63|0
1652228570000|2022-05-11 00:22:50|773.33|770.53|773|770.2|773.33|770.53|773|770.2|0
1652228580000|2022-05-11 00:23:00|772.79|769.99|772.57|769.77|772.79|769.99|772.57|769.77|0
1652228630000|2022-05-11 00:23:50|771.28|768.48|771.5|768.7|771.71|768.91|771.28|768.48|0
1652228640000|2022-05-11 00:24:00|771.28|768.48|772.14|769.34|772.14|769.34|771.28|768.48|0
1652228650000|2022-05-11 00:24:10|772.04|769.24|772.04|769.24|772.04|769.24|771.93|769.13|0
1652228660000|2022-05-11 00:24:20|772.14|769.34|772.57|769.77|772.79|769.99|772.14|769.34|0
1652228670000|2022-05-11 00:24:30|772.47|769.67|772.57|769.77|772.57|769.77|772.47|769.67|0
1652228680000|2022-05-11 00:24:40|772.47|769.67|772.25|769.45|772.57|769.77|772.25|769.45|0
1652228690000|2022-05-11 00:24:50|771.93|769.13|771.71|768.91|771.93|769.13|771.71|768.91|0
1652228700000|2022-05-11 00:25:00|771.93|769.13|772.14|769.34|772.14|769.34|771.71|768.91|0
1652228710000|2022-05-11 00:25:10|772.04|769.24|771.71|768.91|772.14|769.34|771.5|768.7|0
1652228720000|2022-05-11 00:25:20|771.5|768.7|771.39|768.59|771.5|768.7|771.39|768.59|0
1652228730000|2022-05-11 00:25:30|771.28|768.48|771.39|768.59|771.39|768.59|771.18|768.38|0
1652228740000|2022-05-11 00:25:40|771.28|768.48|771.07|768.27|771.28|768.48|771.07|768.27|0
1652228750000|2022-05-11 00:25:50|771.18|768.38|771.5|768.7|771.5|768.7|771.18|768.38|0
1652228760000|2022-05-11 00:26:00|771.28|768.48|771.28|768.48|771.28|768.48|771.07|768.27|0
1652228770000|2022-05-11 00:26:10|771.5|768.7|771.71|768.91|771.82|769.02|771.5|768.7|0
1652228780000|2022-05-11 00:26:20|771.82|769.02|771.93|769.13|771.93|769.13|771.82|769.02|0
1652228790000|2022-05-11 00:26:30|772.04|769.24|772.04|769.24|772.04|769.24|772.04|769.24|0
1652228800000|2022-05-11 00:26:40|771.93|769.13|771.71|768.91|771.93|769.13|771.5|768.7|0
1652228810000|2022-05-11 00:26:50|771.93|769.13|771.93|769.13|771.93|769.13|771.93|769.13|0
1652228820000|2022-05-11 00:27:00|772.04|769.24|771.93|769.13|772.04|769.24|771.82|769.02|0
1652228830000|2022-05-11 00:27:10|772.04|769.24|771.93|769.13|772.04|769.24|771.93|769.13|0
1652228850000|2022-05-11 00:27:30|771.82|769.02|771.93|769.13|772.04|769.24|771.82|769.02|0
1652228860000|2022-05-11 00:27:40|772.14|769.34|772.14|769.34|772.14|769.34|772.14|769.34|0
1652228880000|2022-05-11 00:28:00|772.36|769.56|772.68|769.88|772.68|769.88|772.36|769.56|0
1652228890000|2022-05-11 00:28:10|772.9|770.1|772.57|769.77|773|770.2|772.57|769.77|0
1652228900000|2022-05-11 00:28:20|772.36|769.56|772.36|769.56|772.36|769.56|772.36|769.56|0
1652228910000|2022-05-11 00:28:30|772.14|769.34|772.36|769.56|772.36|769.56|772.14|769.34|0
1652228920000|2022-05-11 00:28:40|772.47|769.67|772.68|769.88|772.68|769.88|772.47|769.67|0
1652228930000|2022-05-11 00:28:50|772.57|769.77|772.57|769.77|772.68|769.88|772.57|769.77|0
1652228940000|2022-05-11 00:29:00|772.68|769.88|772.57|769.77|772.68|769.88|772.57|769.77|0
1652228950000|2022-05-11 00:29:10|772.68|769.88|773.11|770.31|773.11|770.31|772.68|769.88|0
1652228960000|2022-05-11 00:29:20|773.22|770.42|773.22|770.42|773.43|770.63|773.22|770.42|0
1652228970000|2022-05-11 00:29:30|773.33|770.53|773.33|770.53|773.33|770.53|773.33|770.53|0
1652228980000|2022-05-11 00:29:40|773.22|770.42|773.43|770.63|773.43|770.63|773.22|770.42|0
1652228990000|2022-05-11 00:29:50|773.33|770.53|773.22|770.42|773.33|770.53|773.22|770.42|0
1652229000000|2022-05-11 00:30:00|773.43|770.63|773.33|770.53|773.43|770.63|773.33|770.53|0
1652229010000|2022-05-11 00:30:10|773.43|770.63|773.54|770.74|773.65|770.85|773.43|770.63|0
1652229020000|2022-05-11 00:30:20|773.22|770.42|773.43|770.63|773.43|770.63|773.22|770.42|0
1652229030000|2022-05-11 00:30:30|773.65|770.85|773.43|770.63|773.65|770.85|773.43|770.63|0
1652229040000|2022-05-11 00:30:40|773.65|770.85|773.86|771.06|773.86|771.06|773.65|770.85|0
1652229050000|2022-05-11 00:30:50|774.29|771.49|773.86|771.06|774.29|771.49|773.86|771.06|0
1652229060000|2022-05-11 00:31:00|773.76|770.96|774.08|771.28|774.08|771.28|773.76|770.96|0
1652229070000|2022-05-11 00:31:10|773.97|771.17|773.86|771.06|773.97|771.17|773.86|771.06|0
1652229080000|2022-05-11 00:31:20|773.76|770.96|773.65|770.85|773.76|770.96|773.43|770.63|0
1652229090000|2022-05-11 00:31:30|773.54|770.74|773.86|771.06|773.86|771.06|773.54|770.74|0
1652229100000|2022-05-11 00:31:40|773.65|770.85|773.76|770.96|773.86|771.06|773.65|770.85|0
1652229110000|2022-05-11 00:31:50|773.86|771.06|773.65|770.85|773.86|771.06|773.65|770.85|0
1652229120000|2022-05-11 00:32:00|773.43|770.63|773.65|770.85|773.65|770.85|773.43|770.63|0
1652229130000|2022-05-11 00:32:10|773.43|770.63|773.33|770.53|773.43|770.63|773.33|770.53|0
1652229140000|2022-05-11 00:32:20|773.22|770.42|773.43|770.63|773.43|770.63|773.22|770.42|0
1652229150000|2022-05-11 00:32:30|773.65|770.85|773.86|771.06|773.86|771.06|773.65|770.85|0
1652229160000|2022-05-11 00:32:40|774.08|771.28|774.08|771.28|774.08|771.28|774.08|771.28|0
1652229170000|2022-05-11 00:32:50|773.97|771.17|773.76|770.96|773.97|771.17|773.76|770.96|0
1652229180000|2022-05-11 00:33:00|773.65|770.85|773.86|771.06|773.86|771.06|773.65|770.85|0
1652229190000|2022-05-11 00:33:10|773.76|770.96|774.08|771.28|774.08|771.28|773.76|770.96|0
1652229200000|2022-05-11 00:33:20|774.29|771.49|774.29|771.49|774.29|771.49|774.19|771.39|0
1652229210000|2022-05-11 00:33:30|773.97|771.17|774.08|771.28|774.08|771.28|773.97|771.17|0
1652229220000|2022-05-11 00:33:40|773.97|771.17|773.97|771.17|773.97|771.17|773.97|771.17|0
1652229230000|2022-05-11 00:33:50|773.86|771.06|773.65|770.85|773.86|771.06|773.65|770.85|0
1652229240000|2022-05-11 00:34:00|773.76|770.96|773.64|770.84|773.76|770.96|773.64|770.84|0
1652229250000|2022-05-11 00:34:10|773.76|770.96|773.76|770.96|773.76|770.96|773.76|770.96|0
1652229260000|2022-05-11 00:34:20|773.64|770.84|773.64|770.84|773.86|771.06|773.43|770.63|0
1652229270000|2022-05-11 00:34:30|773.54|770.74|772.36|769.56|773.54|770.74|772.36|769.56|0
1652229280000|2022-05-11 00:34:40|772.57|769.77|772.36|769.56|772.57|769.77|772.36|769.56|0
1652229290000|2022-05-11 00:34:50|772.47|769.67|772.57|769.77|772.57|769.77|772.14|769.34|0
1652229300000|2022-05-11 00:35:00|772.68|769.88|773|770.2|773|770.2|772.68|769.88|0
1652229310000|2022-05-11 00:35:10|773.21|770.41|773.33|770.53|773.43|770.63|773.21|770.41|0
1652229320000|2022-05-11 00:35:20|773.21|770.41|773.64|770.84|773.64|770.84|773.21|770.41|0
1652229330000|2022-05-11 00:35:30|773.54|770.74|773.54|770.74|773.54|770.74|773.43|770.63|0
1652229340000|2022-05-11 00:35:40|773.43|770.63|773.43|770.63|773.43|770.63|773.43|770.63|0
1652229350000|2022-05-11 00:35:50|773.64|770.84|774.07|771.27|774.07|771.27|773.43|770.63|0
1652229360000|2022-05-11 00:36:00|773.97|771.17|773.64|770.84|773.97|771.17|773.54|770.74|0
1652229370000|2022-05-11 00:36:10|773.86|771.06|773.86|771.06|773.97|771.17|773.86|771.06|0
1652229390000|2022-05-11 00:36:30|773.76|770.96|773.86|771.06|773.86|771.06|773.76|770.96|0
1652229410000|2022-05-11 00:36:50|773.64|770.84|773.43|770.63|773.76|770.96|773.43|770.63|0
1652229420000|2022-05-11 00:37:00|773.64|770.84|774.07|771.27|774.07|771.27|773.64|770.84|0
1652229430000|2022-05-11 00:37:10|773.86|771.06|774.07|771.27|774.07|771.27|773.86|771.06|0
1652229440000|2022-05-11 00:37:20|773.86|771.06|773.97|771.17|773.97|771.17|773.86|771.06|0
1652229450000|2022-05-11 00:37:30|773.86|771.06|774.07|771.27|774.07|771.27|773.86|771.06|0
1652229460000|2022-05-11 00:37:40|773.97|771.17|773.86|771.06|774.07|771.27|773.86|771.06|0
1652229470000|2022-05-11 00:37:50|774.07|771.27|773.86|771.06|774.07|771.27|773.86|771.06|0
1652229480000|2022-05-11 00:38:00|774.07|771.27|774.19|771.39|774.19|771.39|774.07|771.27|0
1652229490000|2022-05-11 00:38:10|774.07|771.27|773.86|771.06|774.07|771.27|773.64|770.84|0
1652229500000|2022-05-11 00:38:20|774.07|771.27|773.86|771.06|774.07|771.27|773.86|771.06|0
1652229530000|2022-05-11 00:38:50|773.64|770.84|773.64|770.84|773.86|771.06|773.64|770.84|0
1652229540000|2022-05-11 00:39:00|773.86|771.06|773.86|771.06|774.07|771.27|773.86|771.06|0
1652229550000|2022-05-11 00:39:10|774.07|771.27|774.07|771.27|774.07|771.27|774.07|771.27|0
1652229560000|2022-05-11 00:39:20|774.29|771.49|773.86|771.06|774.29|771.49|773.86|771.06|0
1652229570000|2022-05-11 00:39:30|773.64|770.84|773.86|771.06|773.86|771.06|773.64|770.84|0
1652229580000|2022-05-11 00:39:40|774.07|771.27|774.29|771.49|774.29|771.49|774.07|771.27|0
1652229590000|2022-05-11 00:39:50|774.5|771.7|774.5|771.7|774.72|771.92|774.5|771.7|0
1652229600000|2022-05-11 00:40:00|774.72|771.92|774.72|771.92|774.72|771.92|774.72|771.92|0
1652229610000|2022-05-11 00:40:10|774.5|771.7|774.5|771.7|774.5|771.7|774.5|771.7|0
1652229620000|2022-05-11 00:40:20|774.62|771.82|774.72|771.92|774.72|771.92|774.62|771.82|0
1652229630000|2022-05-11 00:40:30|774.93|772.13|776.01|773.21|776.01|773.21|774.93|772.13|0
1652229640000|2022-05-11 00:40:40|775.79|772.99|776.01|773.21|776.01|773.21|775.79|772.99|0
1652229650000|2022-05-11 00:40:50|776.23|773.43|776.44|773.64|776.44|773.64|776.23|773.43|0
1652229660000|2022-05-11 00:41:00|775.79|772.99|776.34|773.54|776.34|773.54|775.79|772.99|0
1652229670000|2022-05-11 00:41:10|776.66|773.86|776.44|773.64|776.66|773.86|776.23|773.43|0
1652229680000|2022-05-11 00:41:20|776.55|773.75|776.55|773.75|776.55|773.75|776.55|773.75|0
1652229690000|2022-05-11 00:41:30|776.66|773.86|776.23|773.43|776.66|773.86|776.23|773.43|0
1652229700000|2022-05-11 00:41:40|776.01|773.21|776.01|773.21|776.23|773.43|776.01|773.21|0
1652229720000|2022-05-11 00:42:00|776.23|773.43|776.23|773.43|776.23|773.43|776.23|773.43|0
1652229730000|2022-05-11 00:42:10|776.44|773.64|776.01|773.21|776.44|773.64|776.01|773.21|0
1652229740000|2022-05-11 00:42:20|775.79|772.99|775.79|772.99|775.79|772.99|775.69|772.89|0
1652229750000|2022-05-11 00:42:30|775.91|773.11|776.44|773.64|776.44|773.64|775.91|773.11|0
1652229760000|2022-05-11 00:42:40|776.34|773.54|776.34|773.54|776.34|773.54|776.22|773.42|0
1652229770000|2022-05-11 00:42:50|776.44|773.64|776.22|773.42|776.44|773.64|776.22|773.42|0
1652229780000|2022-05-11 00:43:00|776.34|773.54|776.44|773.64|776.44|773.64|776.34|773.54|0
1652229790000|2022-05-11 00:43:10|776.34|773.54|776.44|773.64|776.44|773.64|776.34|773.54|0
1652229800000|2022-05-11 00:43:20|776.22|773.42|776.01|773.21|776.22|773.42|776.01|773.21|0
1652229810000|2022-05-11 00:43:30|776.22|773.42|776.22|773.42|776.22|773.42|776.22|773.42|0
1652229820000|2022-05-11 00:43:40|776.44|773.64|776.44|773.64|776.44|773.64|776.44|773.64|0
1652229830000|2022-05-11 00:43:50|776.01|773.21|776.22|773.42|776.22|773.42|776.01|773.21|0
1652229840000|2022-05-11 00:44:00|776.44|773.64|776.44|773.64|776.44|773.64|776.34|773.54|0
1652229850000|2022-05-11 00:44:10|776.34|773.54|776.01|773.21|776.34|773.54|776.01|773.21|0
1652229860000|2022-05-11 00:44:20|776.44|773.64|776.44|773.64|776.44|773.64|776.44|773.64|0
1652229870000|2022-05-11 00:44:30|776.55|773.75|776.55|773.75|776.55|773.75|776.44|773.64|0
1652229880000|2022-05-11 00:44:40|776.44|773.64|776.44|773.64|776.44|773.64|776.44|773.64|0
1652229890000|2022-05-11 00:44:50|776.55|773.75|776.44|773.64|776.55|773.75|776.34|773.54|0
1652229900000|2022-05-11 00:45:00|776.66|773.86|776.87|774.07|776.87|774.07|776.66|773.86|0
1652229910000|2022-05-11 00:45:10|776.55|773.75|777.3|774.5|777.3|774.5|776.55|773.75|0
1652229920000|2022-05-11 00:45:20|777.52|774.72|777.09|774.29|777.52|774.72|777.09|774.29|0
1652229930000|2022-05-11 00:45:30|777.3|774.5|777.73|774.93|777.73|774.93|777.3|774.5|0
1652229940000|2022-05-11 00:45:40|777.52|774.72|778.38|775.58|778.38|775.58|777.52|774.72|0
1652229950000|2022-05-11 00:45:50|778.16|775.36|778.16|775.36|778.16|775.36|778.16|775.36|0
1652229960000|2022-05-11 00:46:00|778.06|775.26|778.06|775.26|778.06|775.26|778.06|775.26|0
1652229970000|2022-05-11 00:46:10|778.16|775.36|778.16|775.36|778.16|775.36|778.16|775.36|0
1652229980000|2022-05-11 00:46:20|778.38|775.58|778.38|775.58|778.59|775.79|778.27|775.47|0
1652229990000|2022-05-11 00:46:30|778.49|775.69|778.59|775.79|778.59|775.79|778.38|775.58|0
1652230000000|2022-05-11 00:46:40|778.81|776.01|778.71|775.91|778.81|776.01|778.59|775.79|0
1652230010000|2022-05-11 00:46:50|778.81|776.01|778.92|776.12|779.02|776.22|778.81|776.01|0
1652230020000|2022-05-11 00:47:00|778.81|776.01|778.81|776.01|779.02|776.22|778.81|776.01|0
1652230030000|2022-05-11 00:47:10|778.71|775.91|778.81|776.01|778.81|776.01|778.71|775.91|0
1652230040000|2022-05-11 00:47:20|778.92|776.12|779.02|776.22|779.02|776.22|778.92|776.12|0
1652230070000|2022-05-11 00:47:50|778.81|776.01|778.81|776.01|778.81|776.01|778.81|776.01|0
1652230080000|2022-05-11 00:48:00|778.59|775.79|779.02|776.22|779.24|776.44|778.59|775.79|0
1652230090000|2022-05-11 00:48:10|778.92|776.12|779.02|776.22|779.02|776.22|778.81|776.01|0
1652230100000|2022-05-11 00:48:20|778.92|776.12|778.81|776.01|779.02|776.22|778.81|776.01|0
1652230110000|2022-05-11 00:48:30|778.71|775.91|778.71|775.91|778.71|775.91|778.59|775.79|0
1652230120000|2022-05-11 00:48:40|778.81|776.01|778.59|775.79|778.81|776.01|778.59|775.79|0
1652230140000|2022-05-11 00:49:00|779.02|776.22|779.02|776.22|779.02|776.22|779.02|776.22|0
1652230150000|2022-05-11 00:49:10|779.24|776.44|780.53|777.73|780.53|777.73|779.24|776.44|0
1652230160000|2022-05-11 00:49:20|780.1|777.3|779.67|776.87|780.1|777.3|779.67|776.87|0
1652230170000|2022-05-11 00:49:30|779.89|777.09|779.67|776.87|779.89|777.09|779.67|776.87|0
1652230180000|2022-05-11 00:49:40|779.78|776.98|779.89|777.09|779.89|777.09|779.78|776.98|0
1652230190000|2022-05-11 00:49:50|779.67|776.87|779.67|776.87|779.67|776.87|779.67|776.87|0
1652230200000|2022-05-11 00:50:00|779.89|777.09|780.21|777.41|780.21|777.41|779.89|777.09|0
1652230210000|2022-05-11 00:50:10|780.1|777.3|780|777.2|780.1|777.3|780|777.2|0
1652230220000|2022-05-11 00:50:20|780.1|777.3|779.78|776.98|780.1|777.3|779.78|776.98|0
1652230230000|2022-05-11 00:50:30|779.67|776.87|779.46|776.66|779.67|776.87|779.46|776.66|0
1652230240000|2022-05-11 00:50:40|779.67|776.87|779.67|776.87|779.67|776.87|779.57|776.77|0
1652230250000|2022-05-11 00:50:50|779.57|776.77|779.67|776.87|779.67|776.87|779.46|776.66|0
1652230260000|2022-05-11 00:51:00|779.89|777.09|780.86|778.06|780.86|778.06|779.89|777.09|0
1652230270000|2022-05-11 00:51:10|780.75|777.95|780.65|777.85|780.75|777.95|780.53|777.73|0
1652230280000|2022-05-11 00:51:20|780.75|777.95|780.75|777.95|780.97|778.17|780.75|777.95|0
1652230290000|2022-05-11 00:51:30|780.53|777.73|780.53|777.73|780.53|777.73|780.53|777.73|0
1652230300000|2022-05-11 00:51:40|780.65|777.85|780.65|777.85|780.65|777.85|780.65|777.85|0
1652230310000|2022-05-11 00:51:50|780.75|777.95|780.75|777.95|780.75|777.95|780.53|777.73|0
1652230320000|2022-05-11 00:52:00|780.53|777.73|780.97|778.17|780.97|778.17|780.53|777.73|0
1652230330000|2022-05-11 00:52:10|780.86|778.06|780.53|777.73|780.86|778.06|780.53|777.73|0
1652230340000|2022-05-11 00:52:20|780.75|777.95|780.75|777.95|780.75|777.95|780.75|777.95|0
1652230350000|2022-05-11 00:52:30|780.97|778.17|780.97|778.17|780.97|778.17|780.97|778.17|0
1652230360000|2022-05-11 00:52:40|780.75|777.95|780.86|778.06|780.86|778.06|780.75|777.95|0
1652230370000|2022-05-11 00:52:50|780.97|778.17|780.75|777.95|780.97|778.17|780.75|777.95|0
1652230380000|2022-05-11 00:53:00|780.32|777.52|779.89|777.09|780.32|777.52|779.89|777.09|0
1652230390000|2022-05-11 00:53:10|779.78|776.98|780.1|777.3|780.1|777.3|779.78|776.98|0
1652230400000|2022-05-11 00:53:20|780.96|778.16|780.96|778.16|781.18|778.38|780.96|778.16|0
1652230410000|2022-05-11 00:53:30|781.18|778.38|780.96|778.16|781.18|778.38|780.96|778.16|0
1652230420000|2022-05-11 00:53:40|780.75|777.95|780.53|777.73|780.75|777.95|780.53|777.73|0
1652230430000|2022-05-11 00:53:50|780.32|777.52|780.1|777.3|780.32|777.52|780.1|777.3|0
1652230440000|2022-05-11 00:54:00|779.89|777.09|779.45|776.65|779.89|777.09|779.45|776.65|0
1652230450000|2022-05-11 00:54:10|779.24|776.44|779.35|776.55|779.35|776.55|779.24|776.44|0
1652230460000|2022-05-11 00:54:20|779.67|776.87|779.89|777.09|780|777.2|779.45|776.65|0
1652230470000|2022-05-11 00:54:30|779.67|776.87|779.45|776.65|779.67|776.87|779.45|776.65|0
1652230490000|2022-05-11 00:54:50|779.57|776.77|779.45|776.65|779.57|776.77|779.45|776.65|0
1652230500000|2022-05-11 00:55:00|779.57|776.77|779.45|776.65|779.57|776.77|779.45|776.65|0
1652230510000|2022-05-11 00:55:10|779.02|776.22|778.81|776.01|779.02|776.22|778.81|776.01|0
1652230520000|2022-05-11 00:55:20|778.27|775.47|778.16|775.36|778.27|775.47|777.95|775.15|0
1652230530000|2022-05-11 00:55:30|778.38|775.58|777.95|775.15|778.38|775.58|777.95|775.15|0
1652230540000|2022-05-11 00:55:40|778.06|775.26|778.06|775.26|778.06|775.26|778.06|775.26|0
1652230550000|2022-05-11 00:55:50|777.84|775.04|777.73|774.93|777.95|775.15|777.73|774.93|0
1652230560000|2022-05-11 00:56:00|777.95|775.15|777.95|775.15|777.95|775.15|777.95|775.15|0
1652230570000|2022-05-11 00:56:10|777.73|774.93|777.51|774.71|777.73|774.93|777.51|774.71|0
1652230580000|2022-05-11 00:56:20|777.3|774.5|776.87|774.07|777.3|774.5|776.87|774.07|0
1652230590000|2022-05-11 00:56:30|776.22|773.42|776.01|773.21|776.22|773.42|776.01|773.21|0
1652230600000|2022-05-11 00:56:40|775.79|772.99|776.01|773.21|776.01|773.21|775.58|772.78|0
1652230610000|2022-05-11 00:56:50|775.9|773.1|776.44|773.64|776.44|773.64|775.9|773.1|0
1652230620000|2022-05-11 00:57:00|776.22|773.42|776.22|773.42|776.22|773.42|776.22|773.42|0
1652230630000|2022-05-11 00:57:10|776.44|773.64|776.65|773.85|776.65|773.85|776.44|773.64|0
1652230640000|2022-05-11 00:57:20|776.87|774.07|776.87|774.07|776.87|774.07|776.87|774.07|0
1652230650000|2022-05-11 00:57:30|777.08|774.28|777.51|774.71|777.51|774.71|777.08|774.28|0
1652230660000|2022-05-11 00:57:40|777.73|774.93|777.73|774.93|777.73|774.93|777.51|774.71|0
1652230670000|2022-05-11 00:57:50|777.41|774.61|777.51|774.71|777.51|774.71|777.41|774.61|0
1652230680000|2022-05-11 00:58:00|777.41|774.61|777.41|774.61|777.51|774.71|777.41|774.61|0
1652230690000|2022-05-11 00:58:10|777.3|774.5|776.87|774.07|777.3|774.5|776.87|774.07|0
1652230700000|2022-05-11 00:58:20|777.3|774.5|777.63|774.83|777.63|774.83|777.2|774.4|0
1652230710000|2022-05-11 00:58:30|777.73|774.93|778.27|775.47|778.27|775.47|777.73|774.93|0
1652230720000|2022-05-11 00:58:40|778.38|775.58|778.49|775.69|778.59|775.79|778.38|775.58|0
1652230730000|2022-05-11 00:58:50|778.38|775.58|777.84|775.04|778.59|775.79|777.84|775.04|0
1652230740000|2022-05-11 00:59:00|777.94|775.14|778.06|775.26|778.16|775.36|777.94|775.14|0
1652230750000|2022-05-11 00:59:10|777.94|775.14|778.06|775.26|778.06|775.26|777.94|775.14|0
1652230760000|2022-05-11 00:59:20|777.84|775.04|777.84|775.04|777.94|775.14|777.84|775.04|0
1652230770000|2022-05-11 00:59:30|777.73|774.93|777.63|774.83|777.73|774.93|777.63|774.83|0
1652230780000|2022-05-11 00:59:40|777.51|774.71|778.06|775.26|778.06|775.26|777.51|774.71|0
1652230790000|2022-05-11 00:59:50|778.16|775.36|778.38|775.58|778.38|775.58|777.94|775.14|0
1652230800000|2022-05-11 01:00:00|778.06|775.26|778.27|775.47|778.38|775.58|778.06|775.26|0
1652230810000|2022-05-11 01:00:10|778.38|775.58|778.59|775.79|778.59|775.79|778.38|775.58|0
1652230820000|2022-05-11 01:00:20|778.38|775.58|779.57|776.77|779.57|776.77|778.38|775.58|0
1652230830000|2022-05-11 01:00:30|779.67|776.87|779.67|776.87|779.67|776.87|779.45|776.65|0
1652230840000|2022-05-11 01:00:40|779.88|777.08|779.78|776.98|779.88|777.08|779.78|776.98|0
1652230850000|2022-05-11 01:00:50|779.67|776.87|779.13|776.33|779.67|776.87|779.13|776.33|0
1652230860000|2022-05-11 01:01:00|779.24|776.44|779.45|776.65|779.45|776.65|779.13|776.33|0
1652230870000|2022-05-11 01:01:10|779.67|776.87|780.32|777.52|780.32|777.52|779.67|776.87|0
1652230880000|2022-05-11 01:01:20|780|777.2|779.88|777.08|780|777.2|779.67|776.87|0
1652230890000|2022-05-11 01:01:30|780.21|777.41|779.57|776.77|780.21|777.41|779.45|776.65|0
1652230900000|2022-05-11 01:01:40|780.21|777.41|780.32|777.52|780.43|777.63|780.21|777.41|0
1652230910000|2022-05-11 01:01:50|780.21|777.41|780.21|777.41|780.21|777.41|780.1|777.3|0
1652230920000|2022-05-11 01:02:00|780.32|777.52|781.18|778.38|781.18|778.38|780.32|777.52|0
1652230930000|2022-05-11 01:02:10|781.61|778.81|781.61|778.81|781.61|778.81|781.61|778.81|0
1652230940000|2022-05-11 01:02:20|781.39|778.59|781.18|778.38|781.61|778.81|781.18|778.38|0
1652230950000|2022-05-11 01:02:30|780.96|778.16|781.08|778.28|781.08|778.28|780.96|778.16|0
1652230960000|2022-05-11 01:02:40|781.18|778.38|780.86|778.06|781.18|778.38|780.86|778.06|0
1652230970000|2022-05-11 01:02:50|780.21|777.41|780.53|777.73|780.53|777.73|780.21|777.41|0
1652230980000|2022-05-11 01:03:00|780.32|777.52|780.32|777.52|780.32|777.52|780.1|777.3|0
1652230990000|2022-05-11 01:03:10|780.1|777.3|780.1|777.3|780.1|777.3|780.1|777.3|0
1652231000000|2022-05-11 01:03:20|779.67|776.87|780.1|777.3|780.32|777.52|779.67|776.87|0
1652231010000|2022-05-11 01:03:30|780.32|777.52|780.1|777.3|780.32|777.52|780.1|777.3|0
1652231020000|2022-05-11 01:03:40|780.32|777.52|780.32|777.52|780.32|777.52|780.32|777.52|0
1652231030000|2022-05-11 01:03:50|780.1|777.3|779.88|777.08|780.1|777.3|779.67|776.87|0
1652231040000|2022-05-11 01:04:00|780.1|777.3|780.1|777.3|780.1|777.3|780.1|777.3|0
1652231050000|2022-05-11 01:04:10|779.78|776.98|779.02|776.22|779.78|776.98|779.02|776.22|0
1652231060000|2022-05-11 01:04:20|778.92|776.12|779.02|776.22|779.24|776.44|778.92|776.12|0
1652231070000|2022-05-11 01:04:30|778.92|776.12|779.02|776.22|779.02|776.22|778.92|776.12|0
1652231080000|2022-05-11 01:04:40|779.13|776.33|779.02|776.22|779.13|776.33|778.81|776.01|0
1652231090000|2022-05-11 01:04:50|779.24|776.44|778.92|776.12|779.24|776.44|778.92|776.12|0
1652231100000|2022-05-11 01:05:00|778.81|776.01|779.45|776.65|779.45|776.65|778.81|776.01|0
1652231110000|2022-05-11 01:05:10|779.35|776.55|779.02|776.22|779.35|776.55|779.02|776.22|0
1652231120000|2022-05-11 01:05:20|778.59|775.79|778.59|775.79|778.59|775.79|778.37|775.57|0
1652231130000|2022-05-11 01:05:30|778.81|776.01|778.92|776.12|778.92|776.12|778.81|776.01|0
1652231140000|2022-05-11 01:05:40|779.02|776.22|779.02|776.22|779.24|776.44|779.02|776.22|0
1652231150000|2022-05-11 01:05:50|778.92|776.12|778.81|776.01|778.92|776.12|778.81|776.01|0
1652231160000|2022-05-11 01:06:00|778.7|775.9|778.37|775.57|778.7|775.9|778.27|775.47|0
1652231170000|2022-05-11 01:06:10|778.59|775.79|778.7|775.9|778.7|775.9|778.59|775.79|0
1652231180000|2022-05-11 01:06:20|778.59|775.79|778.59|775.79|778.59|775.79|778.59|775.79|0
1652231190000|2022-05-11 01:06:30|778.92|776.12|778.92|776.12|778.92|776.12|778.92|776.12|0
1652231200000|2022-05-11 01:06:40|779.02|776.22|779.24|776.44|779.24|776.44|779.02|776.22|0
1652231210000|2022-05-11 01:06:50|779.45|776.65|779.67|776.87|779.67|776.87|779.35|776.55|0
1652231220000|2022-05-11 01:07:00|779.78|776.98|780|777.2|780|777.2|779.78|776.98|0
1652231230000|2022-05-11 01:07:10|779.88|777.08|779.67|776.87|780|777.2|779.67|776.87|0
1652231240000|2022-05-11 01:07:20|780.31|777.51|780|777.2|780.31|777.51|780|777.2|0
1652231250000|2022-05-11 01:07:30|779.88|777.08|779.67|776.87|779.88|777.08|779.67|776.87|0
1652231260000|2022-05-11 01:07:40|779.45|776.65|779.35|776.55|779.45|776.65|779.13|776.33|0
1652231270000|2022-05-11 01:07:50|779.24|776.44|779.45|776.65|779.45|776.65|779.24|776.44|0
1652231280000|2022-05-11 01:08:00|779.35|776.55|779.45|776.65|779.45|776.65|779.35|776.55|0
1652231290000|2022-05-11 01:08:10|779.78|776.98|780.53|777.73|780.53|777.73|779.78|776.98|0
1652231300000|2022-05-11 01:08:20|780.43|777.63|780.31|777.51|780.43|777.63|780.21|777.41|0
1652231310000|2022-05-11 01:08:30|779.88|777.08|779.88|777.08|779.88|777.08|779.88|777.08|0
1652231320000|2022-05-11 01:08:40|780|777.2|779.88|777.08|780|777.2|779.88|777.08|0
1652231330000|2022-05-11 01:08:50|780.1|777.3|780|777.2|780.1|777.3|779.88|777.08|0
1652231340000|2022-05-11 01:09:00|779.88|777.08|779.88|777.08|779.88|777.08|779.67|776.87|0
1652231350000|2022-05-11 01:09:10|779.78|776.98|780.1|777.3|780.1|777.3|779.78|776.98|0
1652231360000|2022-05-11 01:09:20|780.31|777.51|780.43|777.63|780.43|777.63|780.31|777.51|0
1652231370000|2022-05-11 01:09:30|780.31|777.51|780.1|777.3|780.31|777.51|780.1|777.3|0
1652231380000|2022-05-11 01:09:40|780|777.2|780.1|777.3|780.1|777.3|780|777.2|0
1652231390000|2022-05-11 01:09:50|780.53|777.73|780.53|777.73|780.53|777.73|780.43|777.63|0
1652231400000|2022-05-11 01:10:00|780.21|777.41|780.53|777.73|780.53|777.73|780.21|777.41|0
1652231410000|2022-05-11 01:10:10|780.64|777.84|781.18|778.38|781.18|778.38|780.64|777.84|0
1652231420000|2022-05-11 01:10:20|780.96|778.16|780.96|778.16|780.96|778.16|780.96|778.16|0
1652231430000|2022-05-11 01:10:30|781.18|778.38|781.18|778.38|782.04|779.24|781.18|778.38|0
1652231440000|2022-05-11 01:10:40|781.07|778.27|781.07|778.27|781.07|778.27|780.96|778.16|0
1652231450000|2022-05-11 01:10:50|780.75|777.95|780.86|778.06|780.86|778.06|780.53|777.73|0
1652231460000|2022-05-11 01:11:00|780.75|777.95|780.75|777.95|780.75|777.95|780.64|777.84|0
1652231470000|2022-05-11 01:11:10|780.96|778.16|780.75|777.95|780.96|778.16|780.75|777.95|0
1652231480000|2022-05-11 01:11:20|780.64|777.84|780.31|777.51|780.86|778.06|780.31|777.51|0
1652231490000|2022-05-11 01:11:30|780.43|777.63|780.53|777.73|780.64|777.84|780.43|777.63|0
1652231500000|2022-05-11 01:11:40|780.86|778.06|780.75|777.95|780.86|778.06|780.75|777.95|0
1652231510000|2022-05-11 01:11:50|780.86|778.06|780.86|778.06|780.86|778.06|780.86|778.06|0
1652231520000|2022-05-11 01:12:00|781.18|778.38|781.18|778.38|781.18|778.38|781.18|778.38|0
1652231530000|2022-05-11 01:12:10|781.61|778.81|781.72|778.92|781.72|778.92|781.61|778.81|0
1652231540000|2022-05-11 01:12:20|781.94|779.14|781.61|778.81|781.94|779.14|781.61|778.81|0
1652231550000|2022-05-11 01:12:30|781.51|778.71|781.82|779.02|782.04|779.24|781.51|778.71|0
1652231560000|2022-05-11 01:12:40|781.72|778.92|781.61|778.81|781.72|778.92|781.61|778.81|0
1652231570000|2022-05-11 01:12:50|781.72|778.92|781.82|779.02|781.82|779.02|781.72|778.92|0
1652231580000|2022-05-11 01:13:00|782.04|779.24|781.39|778.59|782.04|779.24|781.39|778.59|0
1652231590000|2022-05-11 01:13:10|781.07|778.27|780.96|778.16|781.07|778.27|780.96|778.16|0
1652231600000|2022-05-11 01:13:20|781.07|778.27|780.96|778.16|781.07|778.27|780.96|778.16|0
1652231610000|2022-05-11 01:13:30|781.07|778.27|780.75|777.95|781.07|778.27|780.75|777.95|0
1652231620000|2022-05-11 01:13:40|780.64|777.84|780.86|778.06|780.96|778.16|780.64|777.84|0
1652231630000|2022-05-11 01:13:50|780.96|778.16|780.86|778.06|780.96|778.16|780.86|778.06|0
1652231640000|2022-05-11 01:14:00|780.64|777.84|780.64|777.84|780.86|778.06|780.64|777.84|0
1652231650000|2022-05-11 01:14:10|780.74|777.94|780.74|777.94|780.74|777.94|780.64|777.84|0
1652231660000|2022-05-11 01:14:20|781.07|778.27|781.39|778.59|781.39|778.59|781.07|778.27|0
1652231670000|2022-05-11 01:14:30|781.72|778.92|781.72|778.92|781.72|778.92|781.72|778.92|0
1652231680000|2022-05-11 01:14:40|781.61|778.81|781.18|778.38|781.61|778.81|781.18|778.38|0
1652231690000|2022-05-11 01:14:50|781.39|778.59|781.29|778.49|781.39|778.59|781.29|778.49|0
1652231700000|2022-05-11 01:15:00|781.39|778.59|781.07|778.27|781.39|778.59|781.07|778.27|0
1652231710000|2022-05-11 01:15:10|780.96|778.16|780.86|778.06|780.96|778.16|780.86|778.06|0
1652231720000|2022-05-11 01:15:20|780.96|778.16|780.86|778.06|780.96|778.16|780.86|778.06|0
1652231730000|2022-05-11 01:15:30|780.74|777.94|780.64|777.84|780.74|777.94|780.64|777.84|0
1652231740000|2022-05-11 01:15:40|780.53|777.73|780.31|777.51|780.53|777.73|780.1|777.3|0
1652231750000|2022-05-11 01:15:50|780.43|777.63|780.53|777.73|780.64|777.84|780.43|777.63|0
1652231760000|2022-05-11 01:16:00|780.43|777.63|779.88|777.08|780.43|777.63|779.88|777.08|0
1652231770000|2022-05-11 01:16:10|780.1|777.3|779.67|776.87|780.1|777.3|779.67|776.87|0
1652231780000|2022-05-11 01:16:20|779.78|776.98|779.45|776.65|779.88|777.08|779.45|776.65|0
1652231790000|2022-05-11 01:16:30|779.67|776.87|779.45|776.65|779.67|776.87|779.45|776.65|0
1652231800000|2022-05-11 01:16:40|779.67|776.87|779.99|777.19|779.99|777.19|779.67|776.87|0
1652231810000|2022-05-11 01:16:50|780.1|777.3|779.78|776.98|780.1|777.3|779.78|776.98|0
1652231820000|2022-05-11 01:17:00|779.67|776.87|779.23|776.43|779.67|776.87|779.23|776.43|0
1652231830000|2022-05-11 01:17:10|778.92|776.12|779.02|776.22|779.02|776.22|778.8|776|0
1652231840000|2022-05-11 01:17:20|779.13|776.33|779.23|776.43|779.23|776.43|779.13|776.33|0
1652231850000|2022-05-11 01:17:30|779.45|776.65|779.23|776.43|779.45|776.65|779.23|776.43|0
1652231860000|2022-05-11 01:17:40|779.45|776.65|779.45|776.65|779.45|776.65|779.45|776.65|0
1652231870000|2022-05-11 01:17:50|779.35|776.55|779.13|776.33|779.35|776.55|779.13|776.33|0
1652231880000|2022-05-11 01:18:00|779.02|776.22|779.13|776.33|779.13|776.33|779.02|776.22|0
1652231890000|2022-05-11 01:18:10|779.02|776.22|778.92|776.12|779.02|776.22|778.92|776.12|0
1652231900000|2022-05-11 01:18:20|778.59|775.79|777.51|774.71|778.59|775.79|777.51|774.71|0
1652231910000|2022-05-11 01:18:30|777.62|774.82|777.51|774.71|777.62|774.82|777.29|774.49|0
1652231920000|2022-05-11 01:18:40|777.19|774.39|777.29|774.49|777.29|774.49|777.19|774.39|0
1652231930000|2022-05-11 01:18:50|777.41|774.61|777.62|774.82|777.62|774.82|777.29|774.49|0
1652231940000|2022-05-11 01:19:00|777.94|775.14|777.62|774.82|777.94|775.14|777.62|774.82|0
1652231950000|2022-05-11 01:19:10|777.73|774.93|777.73|774.93|777.84|775.04|777.51|774.71|0
1652231960000|2022-05-11 01:19:20|778.05|775.25|777.73|774.93|778.05|775.25|777.73|774.93|0
1652231970000|2022-05-11 01:19:30|777.41|774.61|777.51|774.71|777.51|774.71|777.41|774.61|0
1652231980000|2022-05-11 01:19:40|777.29|774.49|777.19|774.39|777.29|774.49|777.08|774.28|0
1652231990000|2022-05-11 01:19:50|777.08|774.28|777.73|774.93|777.73|774.93|777.08|774.28|0
1652232000000|2022-05-11 01:20:00|777.29|774.49|777.51|774.71|777.51|774.71|777.29|774.49|0
1652232010000|2022-05-11 01:20:10|777.41|774.61|777.19|774.39|777.72|774.92|777.19|774.39|0
1652232020000|2022-05-11 01:20:20|777.29|774.49|777.19|774.39|777.29|774.49|777.19|774.39|0
1652232030000|2022-05-11 01:20:30|777.29|774.49|777.29|774.49|777.51|774.71|777.08|774.28|0
1652232040000|2022-05-11 01:20:40|777.08|774.28|777.08|774.28|777.08|774.28|776.86|774.06|0
1652232050000|2022-05-11 01:20:50|777.19|774.39|776.98|774.18|777.19|774.39|776.98|774.18|0
1652232060000|2022-05-11 01:21:00|777.08|774.28|777.08|774.28|777.08|774.28|777.08|774.28|0
1652232070000|2022-05-11 01:21:10|776.86|774.06|776.98|774.18|777.08|774.28|776.86|774.06|0
1652232080000|2022-05-11 01:21:20|776.76|773.96|776.11|773.31|776.76|773.96|775.79|772.99|0
1652232090000|2022-05-11 01:21:30|776.22|773.42|775.9|773.1|776.22|773.42|775.9|773.1|0
1652232100000|2022-05-11 01:21:40|775.57|772.77|775.47|772.67|775.57|772.77|775.47|772.67|0
1652232110000|2022-05-11 01:21:50|775.36|772.56|775.57|772.77|775.57|772.77|775.36|772.56|0
1652232120000|2022-05-11 01:22:00|775.47|772.67|775.57|772.77|775.57|772.77|775.47|772.67|0
1652232130000|2022-05-11 01:22:10|775.68|772.88|775.36|772.56|775.68|772.88|775.36|772.56|0
1652232140000|2022-05-11 01:22:20|775.57|772.77|775.47|772.67|775.57|772.77|775.36|772.56|0
1652232150000|2022-05-11 01:22:30|775.57|772.77|774.93|772.13|775.57|772.77|774.93|772.13|0
1652232160000|2022-05-11 01:22:40|774.5|771.7|773.96|771.16|774.5|771.7|773.96|771.16|0
1652232170000|2022-05-11 01:22:50|773.85|771.05|773.2|770.4|773.85|771.05|773.2|770.4|0
1652232180000|2022-05-11 01:23:00|773.63|770.83|773.53|770.73|773.63|770.83|773.53|770.73|0
1652232190000|2022-05-11 01:23:10|773.42|770.62|773.75|770.95|773.85|771.05|773.42|770.62|0
1652232200000|2022-05-11 01:23:20|773.85|771.05|773.63|770.83|773.85|771.05|773.63|770.83|0
1652232210000|2022-05-11 01:23:30|773.85|771.05|773.85|771.05|773.85|771.05|773.75|770.95|0
1652232220000|2022-05-11 01:23:40|773.75|770.95|774.28|771.48|774.28|771.48|773.75|770.95|0
1652232230000|2022-05-11 01:23:50|774.5|771.7|774.61|771.81|774.61|771.81|774.49|771.69|0
1652232240000|2022-05-11 01:24:00|774.49|771.69|773.75|770.95|774.49|771.69|773.75|770.95|0
1652232250000|2022-05-11 01:24:10|773.85|771.05|772.99|770.19|773.85|771.05|772.99|770.19|0
1652232260000|2022-05-11 01:24:20|773.1|770.3|773.1|770.3|773.1|770.3|772.77|769.97|0
1652232270000|2022-05-11 01:24:30|772.99|770.19|773.2|770.4|773.2|770.4|772.99|770.19|0
1652232280000|2022-05-11 01:24:40|773.32|770.52|773.42|770.62|773.42|770.62|773.2|770.4|0
1652232290000|2022-05-11 01:24:50|773.2|770.4|773.42|770.62|773.42|770.62|773.2|770.4|0
1652232300000|2022-05-11 01:25:00|773.32|770.52|773.63|770.83|773.63|770.83|773.32|770.52|0
1652232310000|2022-05-11 01:25:10|773.85|771.05|773.63|770.83|773.85|771.05|773.63|770.83|0
1652232330000|2022-05-11 01:25:30|773.75|770.95|773.96|771.16|773.96|771.16|773.63|770.83|0
1652232340000|2022-05-11 01:25:40|774.06|771.26|773.96|771.16|774.06|771.26|773.85|771.05|0
1652232350000|2022-05-11 01:25:50|774.06|771.26|774.28|771.48|774.28|771.48|774.06|771.26|0
1652232360000|2022-05-11 01:26:00|774.06|771.26|774.06|771.26|774.06|771.26|774.06|771.26|0
1652232370000|2022-05-11 01:26:10|774.28|771.48|773.63|770.83|774.28|771.48|773.63|770.83|0
1652232380000|2022-05-11 01:26:20|773.32|770.52|773.42|770.62|773.42|770.62|773.32|770.52|0
1652232390000|2022-05-11 01:26:30|773.63|770.83|774.06|771.26|774.06|771.26|773.63|770.83|0
1652232400000|2022-05-11 01:26:40|773.63|770.83|773.63|770.83|773.75|770.95|773.63|770.83|0
1652232410000|2022-05-11 01:26:50|773.53|770.73|773.63|770.83|773.63|770.83|773.53|770.73|0
1652232420000|2022-05-11 01:27:00|773.53|770.73|773.85|771.05|773.85|771.05|773.53|770.73|0
1652232430000|2022-05-11 01:27:10|773.63|770.83|773.63|770.83|773.75|770.95|773.63|770.83|0
1652232440000|2022-05-11 01:27:20|773.42|770.62|773.32|770.52|773.42|770.62|773.2|770.4|0
1652232450000|2022-05-11 01:27:30|773.42|770.62|773.63|770.83|773.63|770.83|773.42|770.62|0
1652232460000|2022-05-11 01:27:40|773.53|770.73|773.75|770.95|773.75|770.95|773.53|770.73|0
1652232470000|2022-05-11 01:27:50|773.63|770.83|773.63|770.83|773.63|770.83|773.63|770.83|0
1652232480000|2022-05-11 01:28:00|773.42|770.62|773.1|770.3|773.42|770.62|773.1|770.3|0
1652232490000|2022-05-11 01:28:10|772.99|770.19|772.77|769.97|772.99|770.19|772.77|769.97|0
1652232500000|2022-05-11 01:28:20|772.67|769.87|772.56|769.76|772.77|769.97|772.56|769.76|0
1652232510000|2022-05-11 01:28:30|772.67|769.87|772.77|769.97|772.89|770.09|772.67|769.87|0
1652232520000|2022-05-11 01:28:40|772.89|770.09|772.67|769.87|772.99|770.19|772.67|769.87|0
1652232530000|2022-05-11 01:28:50|772.77|769.97|772.89|770.09|772.89|770.09|772.77|769.97|0
1652232540000|2022-05-11 01:29:00|772.99|770.19|772.77|769.97|772.99|770.19|772.77|769.97|0
1652232550000|2022-05-11 01:29:10|772.46|769.66|772.13|769.33|772.46|769.66|772.13|769.33|0
1652232560000|2022-05-11 01:29:20|772.34|769.54|772.46|769.66|772.46|769.66|772.34|769.54|0
1652232570000|2022-05-11 01:29:30|772.56|769.76|772.67|769.87|772.77|769.97|772.56|769.76|0
1652232580000|2022-05-11 01:29:40|772.56|769.76|772.67|769.87|772.77|769.97|772.56|769.76|0
1652232590000|2022-05-11 01:29:50|772.56|769.76|772.46|769.66|772.56|769.76|772.46|769.66|0
1652232600000|2022-05-11 01:30:00|771.91|769.11|772.46|769.66|772.56|769.76|771.91|769.11|0
1652232610000|2022-05-11 01:30:10|772.67|769.87|772.77|769.97|772.77|769.97|772.67|769.87|0
1652232620000|2022-05-11 01:30:20|772.99|770.19|772.77|769.97|772.99|770.19|772.67|769.87|0
1652232630000|2022-05-11 01:30:30|772.89|770.09|772.56|769.76|772.89|770.09|772.34|769.54|0
1652232640000|2022-05-11 01:30:40|772.46|769.66|772.13|769.33|772.46|769.66|772.13|769.33|0
1652232650000|2022-05-11 01:30:50|771.91|769.11|771.48|768.68|771.91|769.11|771.27|768.47|0
1652232660000|2022-05-11 01:31:00|771.05|768.25|771.05|768.25|771.27|768.47|771.05|768.25|0
1652232670000|2022-05-11 01:31:10|771.17|768.37|771.05|768.25|771.17|768.37|771.05|768.25|0
1652232680000|2022-05-11 01:31:20|771.48|768.68|771.91|769.11|772.13|769.33|771.48|768.68|0
1652232690000|2022-05-11 01:31:30|772.03|769.23|772.03|769.23|772.03|769.23|771.48|768.68|0
1652232700000|2022-05-11 01:31:40|772.56|769.76|772.24|769.44|772.77|769.97|772.24|769.44|0
1652232710000|2022-05-11 01:31:50|772.46|769.66|773.2|770.4|773.2|770.4|772.46|769.66|0
1652232720000|2022-05-11 01:32:00|773.1|770.3|772.77|769.97|773.1|770.3|772.46|769.66|0
1652232730000|2022-05-11 01:32:10|772.99|770.19|773.85|771.05|773.85|771.05|772.99|770.19|0
1652232740000|2022-05-11 01:32:20|773.63|770.83|772.99|770.19|773.63|770.83|772.99|770.19|0
1652232750000|2022-05-11 01:32:30|773.2|770.4|773.42|770.62|773.42|770.62|773.2|770.4|0
1652232760000|2022-05-11 01:32:40|773.63|770.83|773.63|770.83|773.63|770.83|773.53|770.73|0
1652232770000|2022-05-11 01:32:50|773.85|771.05|773.2|770.4|773.85|771.05|773.2|770.4|0
1652232780000|2022-05-11 01:33:00|773.1|770.3|772.99|770.19|773.2|770.4|772.99|770.19|0
1652232790000|2022-05-11 01:33:10|773.1|770.3|773.85|771.05|773.85|771.05|773.1|770.3|0
1652232800000|2022-05-11 01:33:20|773.96|771.16|773.85|771.05|774.28|771.48|773.85|771.05|0
1652232820000|2022-05-11 01:33:40|773.74|770.94|773.2|770.4|773.74|770.94|773.2|770.4|0
1652232830000|2022-05-11 01:33:50|773.42|770.62|773.42|770.62|773.63|770.83|773.31|770.51|0
1652232840000|2022-05-11 01:34:00|773.63|770.83|773.63|770.83|773.63|770.83|773.53|770.73|0
1652232850000|2022-05-11 01:34:10|773.53|770.73|773.96|771.16|774.28|771.48|773.53|770.73|0
1652232860000|2022-05-11 01:34:20|773.85|771.05|773.85|771.05|773.85|771.05|773.74|770.94|0
1652232870000|2022-05-11 01:34:30|773.63|770.83|773.63|770.83|773.63|770.83|773.63|770.83|0
1652232890000|2022-05-11 01:34:50|773.31|770.51|773.42|770.62|773.42|770.62|773.31|770.51|0
1652232900000|2022-05-11 01:35:00|773.2|770.4|772.88|770.08|773.2|770.4|772.88|770.08|0
1652232910000|2022-05-11 01:35:10|772.99|770.19|772.99|770.19|773.2|770.4|772.99|770.19|0
1652232920000|2022-05-11 01:35:20|773.2|770.4|773.63|770.83|773.74|770.94|773.2|770.4|0
1652232930000|2022-05-11 01:35:30|774.06|771.26|774.28|771.48|774.28|771.48|774.06|771.26|0
1652232940000|2022-05-11 01:35:40|774.71|771.91|774.06|771.26|774.71|771.91|774.06|771.26|0
1652232950000|2022-05-11 01:35:50|774.49|771.69|774.71|771.91|774.71|771.91|774.49|771.69|0
1652232960000|2022-05-11 01:36:00|774.82|772.02|775.14|772.34|775.14|772.34|774.71|771.91|0
1652232970000|2022-05-11 01:36:10|774.92|772.12|775.03|772.23|775.03|772.23|774.92|772.12|0
1652232980000|2022-05-11 01:36:20|775.14|772.34|774.92|772.12|775.14|772.34|774.92|772.12|0
1652232990000|2022-05-11 01:36:30|774.82|772.02|774.82|772.02|774.82|772.02|774.82|772.02|0
1652233000000|2022-05-11 01:36:40|774.71|771.91|775.35|772.55|775.35|772.55|774.71|771.91|0
1652233010000|2022-05-11 01:36:50|775.46|772.66|775.78|772.98|775.9|773.1|775.46|772.66|0
1652233020000|2022-05-11 01:37:00|775.57|772.77|775.35|772.55|775.57|772.77|775.35|772.55|0
1652233030000|2022-05-11 01:37:10|775.14|772.34|775.25|772.45|775.25|772.45|774.92|772.12|0
1652233040000|2022-05-11 01:37:20|775.14|772.34|774.71|771.91|775.14|772.34|774.71|771.91|0
1652233050000|2022-05-11 01:37:30|774.49|771.69|774.28|771.48|774.49|771.69|774.06|771.26|0
1652233060000|2022-05-11 01:37:40|774.17|771.37|773.85|771.05|774.17|771.37|773.85|771.05|0
1652233070000|2022-05-11 01:37:50|773.96|771.16|773.85|771.05|773.96|771.16|773.85|771.05|0
1652233080000|2022-05-11 01:38:00|773.96|771.16|773.85|771.05|774.06|771.26|773.85|771.05|0
1652233090000|2022-05-11 01:38:10|774.06|771.26|774.06|771.26|774.17|771.37|774.06|771.26|0
1652233100000|2022-05-11 01:38:20|774.17|771.37|774.49|771.69|774.49|771.69|774.17|771.37|0
1652233110000|2022-05-11 01:38:30|774.39|771.59|773.85|771.05|774.39|771.59|773.85|771.05|0
1652233120000|2022-05-11 01:38:40|773.63|770.83|773.42|770.62|773.63|770.83|773.31|770.51|0
1652233130000|2022-05-11 01:38:50|772.99|770.19|773.2|770.4|773.2|770.4|772.99|770.19|0
1652233140000|2022-05-11 01:39:00|772.99|770.19|773.2|770.4|773.2|770.4|772.99|770.19|0
1652233150000|2022-05-11 01:39:10|772.99|770.19|772.99|770.19|772.99|770.19|772.99|770.19|0
1652233160000|2022-05-11 01:39:20|772.56|769.76|772.56|769.76|772.56|769.76|772.56|769.76|0
1652233180000|2022-05-11 01:39:40|772.77|769.97|772.77|769.97|772.77|769.97|772.67|769.87|0
1652233190000|2022-05-11 01:39:50|772.99|770.19|773.2|770.4|773.2|770.4|772.99|770.19|0
1652233200000|2022-05-11 01:40:00|772.77|769.97|772.24|769.44|772.77|769.97|772.24|769.44|0
1652233210000|2022-05-11 01:40:10|772.56|769.76|771.91|769.11|772.56|769.76|771.91|769.11|0
1652233220000|2022-05-11 01:40:20|771.27|768.47|771.27|768.47|771.27|768.47|771.05|768.25|0
1652233240000|2022-05-11 01:40:40|771.7|768.9|771.91|769.11|771.91|769.11|771.48|768.68|0
1652233250000|2022-05-11 01:40:50|772.02|769.22|771.91|769.11|772.13|769.33|771.91|769.11|0
1652233260000|2022-05-11 01:41:00|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1652233280000|2022-05-11 01:41:20|771.81|769.01|771.81|769.01|772.13|769.33|771.81|769.01|0
1652233290000|2022-05-11 01:41:30|771.7|768.9|771.7|768.9|771.91|769.11|771.7|768.9|0
1652233300000|2022-05-11 01:41:40|771.81|769.01|771.7|768.9|771.91|769.11|771.7|768.9|0
1652233310000|2022-05-11 01:41:50|771.59|768.79|771.05|768.25|771.59|768.79|771.05|768.25|0
1652233320000|2022-05-11 01:42:00|771.27|768.47|771.05|768.25|771.27|768.47|771.05|768.25|0
1652233330000|2022-05-11 01:42:10|771.27|768.47|771.27|768.47|771.27|768.47|771.27|768.47|0
1652233340000|2022-05-11 01:42:20|771.16|768.36|771.16|768.36|771.16|768.36|771.16|768.36|0
1652233350000|2022-05-11 01:42:30|771.27|768.47|771.48|768.68|771.48|768.68|771.27|768.47|0
1652233360000|2022-05-11 01:42:40|771.27|768.47|771.05|768.25|771.27|768.47|771.05|768.25|0
1652233370000|2022-05-11 01:42:50|771.38|768.58|771.59|768.79|771.59|768.79|771.38|768.58|0
1652233380000|2022-05-11 01:43:00|771.91|769.11|771.81|769.01|771.91|769.11|771.81|769.01|0
1652233390000|2022-05-11 01:43:10|771.91|769.11|771.7|768.9|771.91|769.11|771.7|768.9|0
1652233410000|2022-05-11 01:43:30|771.91|769.11|772.13|769.33|772.13|769.33|771.91|769.11|0
1652233420000|2022-05-11 01:43:40|771.91|769.11|771.91|769.11|771.91|769.11|771.91|769.11|0
1652233430000|2022-05-11 01:43:50|771.81|769.01|771.81|769.01|771.91|769.11|771.81|769.01|0
1652233440000|2022-05-11 01:44:00|771.91|769.11|771.91|769.11|772.13|769.33|771.91|769.11|0
1652233450000|2022-05-11 01:44:10|772.02|769.22|771.91|769.11|772.02|769.22|771.91|769.11|0
1652233460000|2022-05-11 01:44:20|771.81|769.01|771.91|769.11|771.91|769.11|771.7|768.9|0
1652233470000|2022-05-11 01:44:30|772.13|769.33|772.02|769.22|772.13|769.33|772.02|769.22|0
1652233480000|2022-05-11 01:44:40|772.13|769.33|771.05|768.25|772.13|769.33|771.05|768.25|0
1652233490000|2022-05-11 01:44:50|771.48|768.68|771.27|768.47|771.48|768.68|771.27|768.47|0
1652233500000|2022-05-11 01:45:00|771.05|768.25|771.05|768.25|771.05|768.25|771.05|768.25|0
1652233510000|2022-05-11 01:45:10|771.48|768.68|771.48|768.68|771.48|768.68|771.38|768.58|0
1652233520000|2022-05-11 01:45:20|771.7|768.9|771.91|769.11|771.91|769.11|771.7|768.9|0
1652233530000|2022-05-11 01:45:30|771.81|769.01|771.7|768.9|771.91|769.11|771.7|768.9|0
1652233540000|2022-05-11 01:45:40|771.91|769.11|771.7|768.9|772.02|769.22|771.7|768.9|0
1652233550000|2022-05-11 01:45:50|771.48|768.68|771.27|768.47|771.48|768.68|771.05|768.25|0
1652233560000|2022-05-11 01:46:00|771.48|768.68|771.05|768.25|771.48|768.68|771.05|768.25|0
1652233570000|2022-05-11 01:46:10|771.27|768.47|771.16|768.36|771.27|768.47|771.16|768.36|0
1652233580000|2022-05-11 01:46:20|771.05|768.25|771.05|768.25|771.05|768.25|771.05|768.25|0
1652233630000|2022-05-11 01:47:10|771.27|768.47|771.48|768.68|771.48|768.68|771.27|768.47|0
1652233640000|2022-05-11 01:47:20|771.27|768.47|771.27|768.47|771.27|768.47|771.27|768.47|0
1652233650000|2022-05-11 01:47:30|772.34|769.54|772.56|769.76|772.56|769.76|772.02|769.22|0
1652233660000|2022-05-11 01:47:40|772.67|769.87|772.13|769.33|772.67|769.87|772.13|769.33|0
1652233670000|2022-05-11 01:47:50|772.24|769.44|772.13|769.33|772.34|769.54|772.13|769.33|0
1652233680000|2022-05-11 01:48:00|772.02|769.22|772.98|770.18|772.98|770.18|772.02|769.22|0
1652233690000|2022-05-11 01:48:10|772.13|769.33|772.77|769.97|772.77|769.97|772.02|769.22|0
1652233700000|2022-05-11 01:48:20|772.34|769.54|772.34|769.54|772.34|769.54|772.13|769.33|0
1652233710000|2022-05-11 01:48:30|772.13|769.33|772.34|769.54|772.34|769.54|772.13|769.33|0
1652233720000|2022-05-11 01:48:40|772.55|769.75|772.55|769.75|772.55|769.75|772.55|769.75|0
1652233730000|2022-05-11 01:48:50|772.34|769.54|772.45|769.65|772.45|769.65|772.24|769.44|0
1652233740000|2022-05-11 01:49:00|772.34|769.54|772.34|769.54|772.34|769.54|772.13|769.33|0
1652233760000|2022-05-11 01:49:20|772.55|769.75|772.55|769.75|772.55|769.75|772.55|769.75|0
1652233770000|2022-05-11 01:49:30|772.34|769.54|772.55|769.75|772.55|769.75|772.34|769.54|0
1652233780000|2022-05-11 01:49:40|772.67|769.87|772.98|770.18|773.2|770.4|772.67|769.87|0
1652233790000|2022-05-11 01:49:50|773.2|770.4|773.2|770.4|773.2|770.4|773.2|770.4|0
1652233800000|2022-05-11 01:50:00|773.1|770.3|774.06|771.26|774.27|771.47|773.1|770.3|0
1652233810000|2022-05-11 01:50:10|773.84|771.04|773.84|771.04|773.84|771.04|773.53|770.73|0
1652233820000|2022-05-11 01:50:20|773.96|771.16|773.84|771.04|774.06|771.26|773.84|771.04|0
1652233830000|2022-05-11 01:50:30|773.96|771.16|774.27|771.47|774.27|771.47|773.84|771.04|0
1652233840000|2022-05-11 01:50:40|774.49|771.69|774.27|771.47|774.49|771.69|774.27|771.47|0
1652233850000|2022-05-11 01:50:50|774.17|771.37|774.06|771.26|774.17|771.37|774.06|771.26|0
1652233860000|2022-05-11 01:51:00|774.27|771.47|774.39|771.59|774.49|771.69|774.27|771.47|0
1652233870000|2022-05-11 01:51:10|774.06|771.26|773.96|771.16|774.06|771.26|773.96|771.16|0
1652233880000|2022-05-11 01:51:20|773.84|771.04|774.06|771.26|774.06|771.26|773.84|771.04|0
1652233890000|2022-05-11 01:51:30|773.96|771.16|774.06|771.26|774.06|771.26|773.84|771.04|0
1652233900000|2022-05-11 01:51:40|773.84|771.04|774.06|771.26|774.06|771.26|773.84|771.04|0
1652233910000|2022-05-11 01:51:50|773.84|771.04|773.84|771.04|773.84|771.04|773.84|771.04|0
1652233920000|2022-05-11 01:52:00|773.96|771.16|773.63|770.83|773.96|771.16|773.63|770.83|0
1652233930000|2022-05-11 01:52:10|773.84|771.04|773.74|770.94|773.84|771.04|773.74|770.94|0
1652233940000|2022-05-11 01:52:20|773.84|771.04|774.06|771.26|774.06|771.26|773.84|771.04|0
1652233950000|2022-05-11 01:52:30|773.96|771.16|773.63|770.83|773.96|771.16|773.63|770.83|0
1652233960000|2022-05-11 01:52:40|773.74|770.94|773.84|771.04|773.84|771.04|773.74|770.94|0
1652233970000|2022-05-11 01:52:50|773.63|770.83|772.77|769.97|773.63|770.83|772.77|769.97|0
1652233980000|2022-05-11 01:53:00|772.12|769.32|771.81|769.01|772.12|769.32|771.81|769.01|0
1652233990000|2022-05-11 01:53:10|771.91|769.11|771.59|768.79|771.91|769.11|771.59|768.79|0
1652234000000|2022-05-11 01:53:20|771.48|768.68|771.48|768.68|771.69|768.89|771.48|768.68|0
1652234020000|2022-05-11 01:53:40|771.59|768.79|771.69|768.89|771.69|768.89|771.59|768.79|0
1652234030000|2022-05-11 01:53:50|771.59|768.79|771.26|768.46|771.59|768.79|771.26|768.46|0
1652234040000|2022-05-11 01:54:00|771.05|768.25|771.48|768.68|771.69|768.89|771.05|768.25|0
1652234050000|2022-05-11 01:54:10|771.26|768.46|771.26|768.46|771.26|768.46|771.05|768.25|0
1652234060000|2022-05-11 01:54:20|771.05|768.25|769.12|766.32|771.05|768.25|769.12|766.32|0
1652234070000|2022-05-11 01:54:30|769.33|766.53|769.76|766.96|769.76|766.96|769.12|766.32|0
1652234080000|2022-05-11 01:54:40|769.55|766.75|769.33|766.53|769.55|766.75|769.33|766.53|0
1652234090000|2022-05-11 01:54:50|769.55|766.75|769.76|766.96|769.98|767.18|769.55|766.75|0
1652234110000|2022-05-11 01:55:10|769.98|767.18|769.76|766.96|769.98|767.18|769.76|766.96|0
1652234120000|2022-05-11 01:55:20|769.87|767.07|769.98|767.18|769.98|767.18|769.87|767.07|0
1652234130000|2022-05-11 01:55:30|769.76|766.96|769.55|766.75|769.76|766.96|769.55|766.75|0
1652234140000|2022-05-11 01:55:40|769.33|766.53|769.33|766.53|769.33|766.53|769.33|766.53|0
1652234150000|2022-05-11 01:55:50|769.12|766.32|769.12|766.32|769.33|766.53|769.12|766.32|0
1652234190000|2022-05-11 01:56:30|769.23|766.43|769.12|766.32|769.23|766.43|769.12|766.32|0
1652234200000|2022-05-11 01:56:40|769.33|766.53|769.33|766.53|769.55|766.75|769.33|766.53|0
1652234210000|2022-05-11 01:56:50|769.55|766.75|769.66|766.86|769.66|766.86|769.55|766.75|0
1652234220000|2022-05-11 01:57:00|769.55|766.75|769.44|766.64|769.55|766.75|769.33|766.53|0
1652234230000|2022-05-11 01:57:10|769.55|766.75|769.55|766.75|769.55|766.75|769.33|766.53|0
1652234240000|2022-05-11 01:57:20|769.33|766.53|769.55|766.75|769.55|766.75|769.33|766.53|0
1652234250000|2022-05-11 01:57:30|769.33|766.53|769.33|766.53|769.33|766.53|769.33|766.53|0
1652234260000|2022-05-11 01:57:40|769.55|766.75|769.33|766.53|769.55|766.75|769.33|766.53|0
1652234280000|2022-05-11 01:58:00|769.44|766.64|769.33|766.53|769.44|766.64|769.33|766.53|0
1652234290000|2022-05-11 01:58:10|769.12|766.32|769.12|766.32|769.12|766.32|769.12|766.32|0
1652234300000|2022-05-11 01:58:20|769.55|766.75|769.33|766.53|769.55|766.75|769.33|766.53|0
1652234310000|2022-05-11 01:58:30|768.9|766.1|768.69|765.89|768.9|766.1|768.69|765.89|0
1652234320000|2022-05-11 01:58:40|768.9|766.1|769.12|766.32|769.12|766.32|768.59|765.79|0
1652234330000|2022-05-11 01:58:50|769.23|766.43|768.9|766.1|769.23|766.43|768.9|766.1|0
1652234340000|2022-05-11 01:59:00|768.8|766|769.12|766.32|769.12|766.32|768.69|765.89|0
1652234350000|2022-05-11 01:59:10|769.98|767.18|769.12|766.32|769.98|767.18|769.12|766.32|0
1652234360000|2022-05-11 01:59:20|769.23|766.43|769.12|766.32|769.33|766.53|769.12|766.32|0
1652234370000|2022-05-11 01:59:30|769.01|766.21|769.12|766.32|769.12|766.32|769.01|766.21|0
1652234380000|2022-05-11 01:59:40|768.9|766.1|769.33|766.53|769.33|766.53|768.9|766.1|0
1652234390000|2022-05-11 01:59:50|769.12|766.32|769.12|766.32|769.23|766.43|769.12|766.32|0
1652234400000|2022-05-11 02:00:00|769.33|766.53|770.4|767.6|770.4|767.6|769.33|766.53|0
1652234410000|2022-05-11 02:00:10|770.62|767.82|770.19|767.39|770.62|767.82|770.19|767.39|0
1652234420000|2022-05-11 02:00:20|770.3|767.5|769.76|766.96|770.3|767.5|769.76|766.96|0
1652234430000|2022-05-11 02:00:30|769.55|766.75|769.87|767.07|769.98|767.18|769.55|766.75|0
1652234440000|2022-05-11 02:00:40|769.76|766.96|769.87|767.07|769.87|767.07|769.76|766.96|0
1652234450000|2022-05-11 02:00:50|769.98|767.18|769.98|767.18|770.19|767.39|769.98|767.18|0
1652234460000|2022-05-11 02:01:00|769.87|767.07|769.87|767.07|769.87|767.07|769.87|767.07|0
1652234470000|2022-05-11 02:01:10|769.76|766.96|769.55|766.75|769.76|766.96|769.44|766.64|0
1652234480000|2022-05-11 02:01:20|769.44|766.64|769.33|766.53|769.44|766.64|769.33|766.53|0
1652234500000|2022-05-11 02:01:40|769.23|766.43|769.55|766.75|769.55|766.75|769.23|766.43|0
1652234510000|2022-05-11 02:01:50|769.33|766.53|769.33|766.53|769.44|766.64|769.33|766.53|0
1652234520000|2022-05-11 02:02:00|769.44|766.64|769.23|766.43|769.44|766.64|769.23|766.43|0
1652234530000|2022-05-11 02:02:10|769.12|766.32|769.33|766.53|769.33|766.53|769.12|766.32|0
1652234540000|2022-05-11 02:02:20|769.55|766.75|769.55|766.75|769.55|766.75|769.55|766.75|0
1652234550000|2022-05-11 02:02:30|769.76|766.96|769.33|766.53|769.76|766.96|769.33|766.53|0
1652234560000|2022-05-11 02:02:40|769.55|766.75|769.55|766.75|769.55|766.75|769.55|766.75|0
1652234570000|2022-05-11 02:02:50|769.44|766.64|769.55|766.75|769.55|766.75|769.44|766.64|0
1652234580000|2022-05-11 02:03:00|769.12|766.32|769.33|766.53|769.33|766.53|769.12|766.32|0
1652234590000|2022-05-11 02:03:10|769.66|766.86|769.44|766.64|769.66|766.86|769.44|766.64|0
1652234600000|2022-05-11 02:03:20|769.33|766.53|769.55|766.75|769.55|766.75|769.33|766.53|0
1652234630000|2022-05-11 02:03:50|769.66|766.86|769.55|766.75|769.66|766.86|769.55|766.75|0
1652234640000|2022-05-11 02:04:00|769.76|766.96|769.76|766.96|769.76|766.96|769.76|766.96|0
1652234650000|2022-05-11 02:04:10|769.55|766.75|769.55|766.75|769.55|766.75|769.55|766.75|0
1652234660000|2022-05-11 02:04:20|769.33|766.53|769.44|766.64|769.44|766.64|769.33|766.53|0
1652234670000|2022-05-11 02:04:30|769.33|766.53|769.23|766.43|769.33|766.53|769.23|766.43|0
1652234680000|2022-05-11 02:04:40|769.12|766.32|768.8|766|769.12|766.32|768.69|765.89|0
1652234690000|2022-05-11 02:04:50|768.9|766.1|768.9|766.1|768.9|766.1|768.8|766|0
1652234700000|2022-05-11 02:05:00|768.8|766|768.37|765.57|768.9|766.1|768.37|765.57|0
1652234710000|2022-05-11 02:05:10|768.26|765.46|768.26|765.46|768.47|765.67|768.26|765.46|0
1652234720000|2022-05-11 02:05:20|768.37|765.57|768.37|765.57|768.37|765.57|768.37|765.57|0
1652234730000|2022-05-11 02:05:30|768.47|765.67|768.47|765.67|768.58|765.78|768.47|765.67|0
1652234740000|2022-05-11 02:05:40|768.37|765.57|768.37|765.57|768.47|765.67|768.37|765.57|0
1652234750000|2022-05-11 02:05:50|768.47|765.67|768.04|765.24|768.47|765.67|767.83|765.03|0
1652234760000|2022-05-11 02:06:00|767.94|765.14|767.83|765.03|768.04|765.24|767.83|765.03|0
1652234770000|2022-05-11 02:06:10|768.04|765.24|768.47|765.67|768.47|765.67|768.04|765.24|0
1652234780000|2022-05-11 02:06:20|768.58|765.78|768.37|765.57|768.58|765.78|768.26|765.46|0
1652234790000|2022-05-11 02:06:30|768.26|765.46|768.16|765.36|768.26|765.46|768.16|765.36|0
1652234800000|2022-05-11 02:06:40|767.83|765.03|768.04|765.24|768.04|765.24|767.61|764.81|0
1652234810000|2022-05-11 02:06:50|768.16|765.36|767.73|764.93|768.16|765.36|767.73|764.93|0
1652234820000|2022-05-11 02:07:00|768.26|765.46|768.26|765.46|768.26|765.46|768.04|765.24|0
1652234830000|2022-05-11 02:07:10|768.04|765.24|768.47|765.67|768.47|765.67|768.04|765.24|0
1652234840000|2022-05-11 02:07:20|768.37|765.57|768.47|765.67|768.47|765.67|768.37|765.57|0
1652234850000|2022-05-11 02:07:30|768.04|765.24|767.61|764.81|768.04|765.24|767.61|764.81|0
1652234860000|2022-05-11 02:07:40|767.73|764.93|767.83|765.03|767.83|765.03|767.73|764.93|0
1652234870000|2022-05-11 02:07:50|767.4|764.6|767.19|764.39|767.4|764.6|767.19|764.39|0
1652234880000|2022-05-11 02:08:00|766.97|764.17|767.19|764.39|767.19|764.39|766.76|763.96|0
1652234890000|2022-05-11 02:08:10|766.76|763.96|765.69|762.89|766.76|763.96|765.69|762.89|0
1652234900000|2022-05-11 02:08:20|766.33|763.53|766.11|763.31|766.33|763.53|766.11|763.31|0
1652234910000|2022-05-11 02:08:30|765.69|762.89|765.69|762.89|765.69|762.89|765.69|762.89|0
1652234920000|2022-05-11 02:08:40|765.9|763.1|765.69|762.89|765.9|763.1|765.69|762.89|0
1652234930000|2022-05-11 02:08:50|765.9|763.1|765.9|763.1|765.9|763.1|765.9|763.1|0
1652234940000|2022-05-11 02:09:00|765.69|762.89|765.69|762.89|765.9|763.1|765.69|762.89|0
1652234950000|2022-05-11 02:09:10|765.9|763.1|765.9|763.1|766.01|763.21|765.9|763.1|0
1652234960000|2022-05-11 02:09:20|766.01|763.21|766.11|763.31|766.11|763.31|766.01|763.21|0
1652234970000|2022-05-11 02:09:30|765.9|763.1|765.9|763.1|765.9|763.1|765.69|762.89|0
1652234980000|2022-05-11 02:09:40|765.69|762.89|765.69|762.89|765.69|762.89|765.69|762.89|0
1652235000000|2022-05-11 02:10:00|766.11|763.31|765.69|762.89|766.11|763.31|765.69|762.89|0
1652235010000|2022-05-11 02:10:10|766.11|763.31|766.11|763.31|766.11|763.31|766.01|763.21|0
1652235020000|2022-05-11 02:10:20|766.23|763.43|766.33|763.53|766.33|763.53|766.23|763.43|0
1652235030000|2022-05-11 02:10:30|766.23|763.43|766.23|763.43|766.33|763.53|766.23|763.43|0
1652235040000|2022-05-11 02:10:40|766.11|763.31|766.11|763.31|766.11|763.31|765.9|763.1|0
1652235050000|2022-05-11 02:10:50|766.44|763.64|766.44|763.64|766.44|763.64|766.33|763.53|0
1652235060000|2022-05-11 02:11:00|766.33|763.53|766.33|763.53|766.33|763.53|766.33|763.53|0
1652235070000|2022-05-11 02:11:10|766.11|763.31|765.8|763|766.11|763.31|765.69|762.89|0
1652235080000|2022-05-11 02:11:20|765.69|762.89|765.69|762.89|765.69|762.89|765.69|762.89|0
1652235110000|2022-05-11 02:11:50|765.8|763|765.9|763.1|765.9|763.1|765.69|762.89|0
1652235120000|2022-05-11 02:12:00|766.01|763.21|765.69|762.89|766.01|763.21|765.69|762.89|0
1652235150000|2022-05-11 02:12:30|765.9|763.1|766.11|763.31|766.11|763.31|765.9|763.1|0
1652235160000|2022-05-11 02:12:40|766.33|763.53|766.33|763.53|766.33|763.53|766.11|763.31|0
1652235170000|2022-05-11 02:12:50|766.11|763.31|765.9|763.1|766.11|763.31|765.9|763.1|0
1652235180000|2022-05-11 02:13:00|766.11|763.31|765.9|763.1|766.11|763.31|765.9|763.1|0
1652235190000|2022-05-11 02:13:10|766.01|763.21|766.11|763.31|766.23|763.43|766.01|763.21|0
1652235200000|2022-05-11 02:13:20|766.33|763.53|766.33|763.53|766.33|763.53|766.33|763.53|0
1652235210000|2022-05-11 02:13:30|766.54|763.74|766.44|763.64|766.54|763.74|766.44|763.64|0
1652235220000|2022-05-11 02:13:40|766.33|763.53|766.11|763.31|766.33|763.53|766.11|763.31|0
1652235230000|2022-05-11 02:13:50|766.33|763.53|765.9|763.1|766.33|763.53|765.9|763.1|0
1652235240000|2022-05-11 02:14:00|765.69|762.89|765.9|763.1|765.9|763.1|765.69|762.89|0
1652235250000|2022-05-11 02:14:10|766.11|763.31|766.54|763.74|766.54|763.74|766.11|763.31|0
1652235260000|2022-05-11 02:14:20|766.11|763.31|765.9|763.1|766.11|763.31|765.69|762.89|0
1652235270000|2022-05-11 02:14:30|766.11|763.31|766.22|763.42|766.22|763.42|766.11|763.31|0
1652235280000|2022-05-11 02:14:40|766.11|763.31|766.33|763.53|766.33|763.53|766.11|763.31|0
1652235300000|2022-05-11 02:15:00|766.11|763.31|766.11|763.31|766.33|763.53|766.11|763.31|0
1652235310000|2022-05-11 02:15:10|766.22|763.42|766.54|763.74|766.54|763.74|766.22|763.42|0
1652235320000|2022-05-11 02:15:20|766.65|763.85|766.65|763.85|766.65|763.85|766.65|763.85|0
1652235330000|2022-05-11 02:15:30|766.97|764.17|766.97|764.17|766.97|764.17|766.76|763.96|0
1652235340000|2022-05-11 02:15:40|766.76|763.96|766.97|764.17|766.97|764.17|766.76|763.96|0
1652235350000|2022-05-11 02:15:50|766.76|763.96|766.65|763.85|766.76|763.96|766.54|763.74|0
1652235360000|2022-05-11 02:16:00|766.54|763.74|767.18|764.38|767.18|764.38|766.54|763.74|0
1652235370000|2022-05-11 02:16:10|767.4|764.6|767.18|764.38|767.4|764.6|767.18|764.38|0
1652235380000|2022-05-11 02:16:20|767.4|764.6|767.3|764.5|767.4|764.6|767.3|764.5|0
1652235390000|2022-05-11 02:16:30|767.18|764.38|767.18|764.38|767.18|764.38|767.18|764.38|0
1652235400000|2022-05-11 02:16:40|767.4|764.6|767.4|764.6|767.4|764.6|767.4|764.6|0
1652235410000|2022-05-11 02:16:50|767.51|764.71|767.18|764.38|767.51|764.71|767.18|764.38|0
1652235420000|2022-05-11 02:17:00|766.97|764.17|766.76|763.96|766.97|764.17|766.76|763.96|0
1652235430000|2022-05-11 02:17:10|766.87|764.07|766.76|763.96|766.87|764.07|766.65|763.85|0
1652235440000|2022-05-11 02:17:20|766.54|763.74|766.54|763.74|766.54|763.74|766.33|763.53|0
1652235450000|2022-05-11 02:17:30|766.33|763.53|766.54|763.74|766.54|763.74|766.33|763.53|0
1652235460000|2022-05-11 02:17:40|766.33|763.53|766.33|763.53|766.33|763.53|766.33|763.53|0
1652235470000|2022-05-11 02:17:50|766.54|763.74|766.54|763.74|766.65|763.85|766.54|763.74|0
1652235480000|2022-05-11 02:18:00|766.33|763.53|766.33|763.53|766.33|763.53|766.33|763.53|0
1652235490000|2022-05-11 02:18:10|766.11|763.31|766.54|763.74|766.54|763.74|766.11|763.31|0
1652235500000|2022-05-11 02:18:20|766.44|763.64|766.44|763.64|766.65|763.85|766.44|763.64|0
1652235510000|2022-05-11 02:18:30|766.54|763.74|766.54|763.74|766.54|763.74|766.54|763.74|0
1652235520000|2022-05-11 02:18:40|766.44|763.64|766.33|763.53|766.54|763.74|766.33|763.53|0
1652235530000|2022-05-11 02:18:50|765.9|763.1|765.9|763.1|765.9|763.1|765.9|763.1|0
1652235540000|2022-05-11 02:19:00|766.11|763.31|765.9|763.1|766.11|763.31|765.9|763.1|0
1652235550000|2022-05-11 02:19:10|766.33|763.53|766.33|763.53|766.54|763.74|766.33|763.53|0
1652235560000|2022-05-11 02:19:20|766.22|763.42|766.11|763.31|766.22|763.42|766.11|763.31|0
1652235570000|2022-05-11 02:19:30|765.68|762.88|765.68|762.88|765.68|762.88|765.68|762.88|0
1652235580000|2022-05-11 02:19:40|765.9|763.1|765.68|762.88|765.9|763.1|765.68|762.88|0
1652235590000|2022-05-11 02:19:50|765.9|763.1|765.68|762.88|765.9|763.1|765.68|762.88|0
1652235600000|2022-05-11 02:20:00|765.9|763.1|765.9|763.1|765.9|763.1|765.9|763.1|0
1652235610000|2022-05-11 02:20:10|765.68|762.88|765.68|762.88|765.68|762.88|765.68|762.88|0
1652235620000|2022-05-11 02:20:20|765.8|763|765.68|762.88|765.8|763|765.68|762.88|0
1652235640000|2022-05-11 02:20:40|764.4|761.6|764.19|761.39|764.4|761.6|764.19|761.39|0
1652235650000|2022-05-11 02:20:50|765.04|762.24|765.47|762.67|765.47|762.67|764.83|762.03|0
1652235660000|2022-05-11 02:21:00|765.26|762.46|765.47|762.67|765.47|762.67|765.26|762.46|0
1652235670000|2022-05-11 02:21:10|765.26|762.46|764.83|762.03|765.26|762.46|764.83|762.03|0
1652235680000|2022-05-11 02:21:20|764.19|761.39|764.83|762.03|765.15|762.35|764.19|761.39|0
1652235690000|2022-05-11 02:21:30|763.76|760.96|763.97|761.17|764.19|761.39|763.76|760.96|0
1652235700000|2022-05-11 02:21:40|763.76|760.96|764.19|761.39|764.4|761.6|763.76|760.96|0
1652235710000|2022-05-11 02:21:50|764.4|761.6|764.61|761.81|764.61|761.81|764.4|761.6|0
1652235720000|2022-05-11 02:22:00|764.51|761.71|764.83|762.03|764.83|762.03|764.51|761.71|0
1652235730000|2022-05-11 02:22:10|764.51|761.71|764.51|761.71|764.51|761.71|764.51|761.71|0
1652235740000|2022-05-11 02:22:20|764.4|761.6|764.4|761.6|764.4|761.6|764.4|761.6|0
1652235760000|2022-05-11 02:22:40|764.61|761.81|764.61|761.81|764.61|761.81|764.61|761.81|0
1652235770000|2022-05-11 02:22:50|763.33|760.53|763.44|760.64|763.44|760.64|763.12|760.32|0
1652235780000|2022-05-11 02:23:00|762.9|760.1|763.01|760.21|763.12|760.32|762.9|760.1|0
1652235790000|2022-05-11 02:23:10|763.12|760.32|763.33|760.53|763.33|760.53|763.12|760.32|0
1652235800000|2022-05-11 02:23:20|763.44|760.64|763.33|760.53|763.54|760.74|763.33|760.53|0
1652235810000|2022-05-11 02:23:30|762.9|760.1|762.9|760.1|763.12|760.32|762.9|760.1|0
1652235820000|2022-05-11 02:23:40|762.69|759.89|763.33|760.53|763.33|760.53|762.69|759.89|0
1652235830000|2022-05-11 02:23:50|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652235840000|2022-05-11 02:24:00|763.76|760.96|763.76|760.96|763.76|760.96|763.76|760.96|0
1652235850000|2022-05-11 02:24:10|763.54|760.74|763.33|760.53|763.54|760.74|763.12|760.32|0
1652235860000|2022-05-11 02:24:20|763.44|760.64|763.44|760.64|763.54|760.74|763.44|760.64|0
1652235870000|2022-05-11 02:24:30|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652235880000|2022-05-11 02:24:40|763.76|760.96|763.65|760.85|763.76|760.96|763.65|760.85|0
1652235890000|2022-05-11 02:24:50|763.54|760.74|763.76|760.96|763.76|760.96|763.54|760.74|0
1652235900000|2022-05-11 02:25:00|763.65|760.85|763.54|760.74|763.65|760.85|763.54|760.74|0
1652235910000|2022-05-11 02:25:10|763.76|760.96|763.76|760.96|763.76|760.96|763.54|760.74|0
1652235930000|2022-05-11 02:25:30|763.54|760.74|763.54|760.74|763.54|760.74|763.44|760.64|0
1652235940000|2022-05-11 02:25:40|763.76|760.96|763.65|760.85|763.76|760.96|763.54|760.74|0
1652235950000|2022-05-11 02:25:50|763.54|760.74|763.76|760.96|763.76|760.96|763.54|760.74|0
1652235960000|2022-05-11 02:26:00|763.54|760.74|763.33|760.53|763.54|760.74|763.33|760.53|0
1652235970000|2022-05-11 02:26:10|763.11|760.31|763.33|760.53|763.33|760.53|763.11|760.31|0
1652235980000|2022-05-11 02:26:20|763.23|760.43|763.11|760.31|763.23|760.43|763.11|760.31|0
1652235990000|2022-05-11 02:26:30|763.33|760.53|763.33|760.53|763.54|760.74|763.33|760.53|0
1652236000000|2022-05-11 02:26:40|763.54|760.74|763.33|760.53|763.54|760.74|763.33|760.53|0
1652236010000|2022-05-11 02:26:50|763.54|760.74|763.76|760.96|763.76|760.96|763.54|760.74|0
1652236020000|2022-05-11 02:27:00|763.97|761.17|763.97|761.17|764.08|761.28|763.97|761.17|0
1652236030000|2022-05-11 02:27:10|763.76|760.96|763.76|760.96|763.76|760.96|763.65|760.85|0
1652236040000|2022-05-11 02:27:20|763.54|760.74|763.54|760.74|763.65|760.85|763.54|760.74|0
1652236050000|2022-05-11 02:27:30|763.44|760.64|763.44|760.64|763.44|760.64|763.33|760.53|0
1652236060000|2022-05-11 02:27:40|763.33|760.53|763.54|760.74|763.54|760.74|763.33|760.53|0
1652236070000|2022-05-11 02:27:50|763.33|760.53|763.33|760.53|763.33|760.53|763.11|760.31|0
1652236080000|2022-05-11 02:28:00|763.11|760.31|763.11|760.31|763.11|760.31|763.11|760.31|0
1652236110000|2022-05-11 02:28:30|763.01|760.21|763.23|760.43|763.33|760.53|763.01|760.21|0
1652236120000|2022-05-11 02:28:40|763.33|760.53|763.11|760.31|763.33|760.53|763.01|760.21|0
1652236130000|2022-05-11 02:28:50|763.33|760.53|763.33|760.53|763.33|760.53|763.33|760.53|0
1652236140000|2022-05-11 02:29:00|763.54|760.74|763.76|760.96|763.76|760.96|763.54|760.74|0
1652236150000|2022-05-11 02:29:10|763.97|761.17|763.65|760.85|763.97|761.17|763.65|760.85|0
1652236160000|2022-05-11 02:29:20|763.76|760.96|763.44|760.64|763.76|760.96|763.33|760.53|0
1652236170000|2022-05-11 02:29:30|763.54|760.74|763.54|760.74|763.54|760.74|763.44|760.64|0
1652236180000|2022-05-11 02:29:40|763.44|760.64|763.33|760.53|763.54|760.74|763.33|760.53|0
1652236190000|2022-05-11 02:29:50|763.44|760.64|763.33|760.53|763.44|760.64|763.33|760.53|0
1652236200000|2022-05-11 02:30:00|763.54|760.74|763.33|760.53|763.54|760.74|763.33|760.53|0
1652236210000|2022-05-11 02:30:10|763.44|760.64|763.33|760.53|763.44|760.64|763.33|760.53|0
1652236220000|2022-05-11 02:30:20|763.23|760.43|763.23|760.43|763.23|760.43|763.23|760.43|0
1652236230000|2022-05-11 02:30:30|763.11|760.31|763.23|760.43|763.23|760.43|763.11|760.31|0
1652236240000|2022-05-11 02:30:40|763.33|760.53|763.23|760.43|763.33|760.53|763.23|760.43|0
1652236250000|2022-05-11 02:30:50|763.11|760.31|763.11|760.31|763.11|760.31|763.11|760.31|0
1652236260000|2022-05-11 02:31:00|762.9|760.1|763.11|760.31|763.11|760.31|762.9|760.1|0
1652236270000|2022-05-11 02:31:10|763.01|760.21|763.01|760.21|763.11|760.31|762.9|760.1|0
1652236280000|2022-05-11 02:31:20|762.9|760.1|762.69|759.89|762.9|760.1|762.69|759.89|0
1652236290000|2022-05-11 02:31:30|762.9|760.1|762.69|759.89|762.9|760.1|762.69|759.89|0
1652236300000|2022-05-11 02:31:40|762.9|760.1|762.69|759.89|762.9|760.1|762.69|759.89|0
1652236310000|2022-05-11 02:31:50|762.9|760.1|762.9|760.1|762.9|760.1|762.9|760.1|0
1652236320000|2022-05-11 02:32:00|763.11|760.31|763.11|760.31|763.11|760.31|763.11|760.31|0
1652236330000|2022-05-11 02:32:10|763.33|760.53|763.22|760.42|763.33|760.53|763.22|760.42|0
1652236340000|2022-05-11 02:32:20|763.33|760.53|763.33|760.53|763.33|760.53|763.22|760.42|0
1652236350000|2022-05-11 02:32:30|763.11|760.31|763.11|760.31|763.11|760.31|763.11|760.31|0
1652236360000|2022-05-11 02:32:40|762.9|760.1|763.33|760.53|763.33|760.53|762.9|760.1|0
1652236370000|2022-05-11 02:32:50|763.11|760.31|763.11|760.31|763.33|760.53|763.11|760.31|0
1652236380000|2022-05-11 02:33:00|762.9|760.1|762.9|760.1|762.9|760.1|762.9|760.1|0
1652236400000|2022-05-11 02:33:20|763.11|760.31|763.11|760.31|763.11|760.31|763.11|760.31|0
1652236410000|2022-05-11 02:33:30|763.01|760.21|762.9|760.1|763.01|760.21|762.9|760.1|0
1652236440000|2022-05-11 02:34:00|762.8|760|762.9|760.1|762.9|760.1|762.8|760|0
1652236450000|2022-05-11 02:34:10|763.11|760.31|763.11|760.31|763.11|760.31|763.11|760.31|0
1652236460000|2022-05-11 02:34:20|763.01|760.21|762.9|760.1|763.01|760.21|762.9|760.1|0
1652236470000|2022-05-11 02:34:30|762.69|759.89|762.8|760|762.9|760.1|762.69|759.89|0
1652236480000|2022-05-11 02:34:40|762.9|760.1|762.8|760|762.9|760.1|762.69|759.89|0
1652236490000|2022-05-11 02:34:50|762.9|760.1|762.9|760.1|762.9|760.1|762.9|760.1|0
1652236500000|2022-05-11 02:35:00|763.11|760.31|763.33|760.53|763.54|760.74|763.11|760.31|0
1652236510000|2022-05-11 02:35:10|763.44|760.64|763.44|760.64|763.44|760.64|763.44|760.64|0
1652236520000|2022-05-11 02:35:20|763.54|760.74|763.54|760.74|763.54|760.74|763.54|760.74|0
1652236530000|2022-05-11 02:35:30|763.75|760.95|763.75|760.95|763.75|760.95|763.65|760.85|0
1652236540000|2022-05-11 02:35:40|763.65|760.85|763.54|760.74|763.65|760.85|763.54|760.74|0
1652236560000|2022-05-11 02:36:00|763.75|760.95|763.97|761.17|763.97|761.17|763.75|760.95|0
1652236570000|2022-05-11 02:36:10|764.18|761.38|764.08|761.28|764.18|761.38|763.97|761.17|0
1652236580000|2022-05-11 02:36:20|764.18|761.38|764.18|761.38|764.18|761.38|764.18|761.38|0
1652236590000|2022-05-11 02:36:30|763.97|761.17|764.18|761.38|764.18|761.38|763.97|761.17|0
1652236600000|2022-05-11 02:36:40|764.4|761.6|764.61|761.81|764.61|761.81|764.4|761.6|0
1652236610000|2022-05-11 02:36:50|764.51|761.71|764.18|761.38|764.51|761.71|764.18|761.38|0
1652236620000|2022-05-11 02:37:00|764.29|761.49|764.29|761.49|764.51|761.71|764.29|761.49|0
1652236630000|2022-05-11 02:37:10|764.4|761.6|764.4|761.6|764.4|761.6|764.4|761.6|0
1652236640000|2022-05-11 02:37:20|764.61|761.81|764.4|761.6|764.61|761.81|764.4|761.6|0
1652236650000|2022-05-11 02:37:30|764.61|761.81|764.51|761.71|764.61|761.81|764.51|761.71|0
1652236660000|2022-05-11 02:37:40|764.61|761.81|764.4|761.6|764.61|761.81|764.4|761.6|0
1652236680000|2022-05-11 02:38:00|764.61|761.81|765.04|762.24|765.04|762.24|764.61|761.81|0
1652236690000|2022-05-11 02:38:10|764.82|762.02|764.82|762.02|764.82|762.02|764.61|761.81|0
1652236700000|2022-05-11 02:38:20|764.61|761.81|764.51|761.71|764.61|761.81|764.4|761.6|0
1652236710000|2022-05-11 02:38:30|764.4|761.6|764.4|761.6|764.61|761.81|764.4|761.6|0
1652236730000|2022-05-11 02:38:50|764.18|761.38|764.08|761.28|764.18|761.38|764.08|761.28|0
1652236740000|2022-05-11 02:39:00|764.18|761.38|763.54|760.74|764.18|761.38|763.44|760.64|0
1652236750000|2022-05-11 02:39:10|763.75|760.95|763.65|760.85|763.75|760.95|763.65|760.85|0
1652236760000|2022-05-11 02:39:20|763.75|760.95|763.75|760.95|763.75|760.95|763.65|760.85|0
1652236770000|2022-05-11 02:39:30|763.97|761.17|763.97|761.17|764.08|761.28|763.97|761.17|0
1652236790000|2022-05-11 02:39:50|764.18|761.38|763.75|760.95|764.18|761.38|763.75|760.95|0
1652236800000|2022-05-11 02:40:00|763.65|760.85|763.54|760.74|763.65|760.85|763.54|760.74|0
1652236810000|2022-05-11 02:40:10|763.65|760.85|763.65|760.85|763.65|760.85|763.54|760.74|0
1652236820000|2022-05-11 02:40:20|763.75|760.95|763.33|760.53|763.75|760.95|763.33|760.53|0
1652236840000|2022-05-11 02:40:40|763.22|760.42|763.11|760.31|763.22|760.42|763.11|760.31|0
1652236850000|2022-05-11 02:40:50|763.33|760.53|763.75|760.95|763.75|760.95|763.33|760.53|0
1652236860000|2022-05-11 02:41:00|763.86|761.06|763.97|761.17|763.97|761.17|763.86|761.06|0
1652236880000|2022-05-11 02:41:20|763.86|761.06|763.75|760.95|763.86|761.06|763.75|760.95|0
1652236890000|2022-05-11 02:41:30|763.86|761.06|764.18|761.38|764.18|761.38|763.86|761.06|0
1652236900000|2022-05-11 02:41:40|764.4|761.6|764.4|761.6|764.4|761.6|764.4|761.6|0
1652236910000|2022-05-11 02:41:50|764.29|761.49|764.29|761.49|764.29|761.49|764.29|761.49|0
1652236920000|2022-05-11 02:42:00|764.4|761.6|764.4|761.6|764.61|761.81|764.4|761.6|0
1652236940000|2022-05-11 02:42:20|764.51|761.71|764.61|761.81|765.04|762.24|764.51|761.71|0
1652236950000|2022-05-11 02:42:30|764.72|761.92|764.82|762.02|764.82|762.02|764.72|761.92|0
1652236960000|2022-05-11 02:42:40|764.72|761.92|764.61|761.81|764.72|761.92|764.61|761.81|0
1652236970000|2022-05-11 02:42:50|764.82|762.02|764.93|762.13|764.93|762.13|764.72|761.92|0
1652236980000|2022-05-11 02:43:00|765.04|762.24|764.93|762.13|765.04|762.24|764.82|762.02|0
1652236990000|2022-05-11 02:43:10|765.04|762.24|764.93|762.13|765.04|762.24|764.93|762.13|0
1652237000000|2022-05-11 02:43:20|765.04|762.24|764.61|761.81|765.04|762.24|764.61|761.81|0
1652237010000|2022-05-11 02:43:30|764.51|761.71|764.82|762.02|764.82|762.02|764.39|761.59|0
1652237020000|2022-05-11 02:43:40|764.93|762.13|764.93|762.13|764.93|762.13|764.93|762.13|0
1652237030000|2022-05-11 02:43:50|764.82|762.02|764.82|762.02|764.82|762.02|764.82|762.02|0
1652237040000|2022-05-11 02:44:00|764.61|761.81|765.25|762.45|765.25|762.45|764.61|761.81|0
1652237050000|2022-05-11 02:44:10|765.46|762.66|765.15|762.35|765.58|762.78|765.15|762.35|0
1652237060000|2022-05-11 02:44:20|765.04|762.24|765.04|762.24|765.04|762.24|765.04|762.24|0
1652237070000|2022-05-11 02:44:30|765.25|762.45|765.25|762.45|765.25|762.45|765.25|762.45|0
1652237080000|2022-05-11 02:44:40|765.04|762.24|765.25|762.45|765.25|762.45|765.04|762.24|0
1652237090000|2022-05-11 02:44:50|765.15|762.35|765.25|762.45|765.46|762.66|765.15|762.35|0
1652237100000|2022-05-11 02:45:00|765.04|762.24|765.04|762.24|765.04|762.24|765.04|762.24|0
1652237110000|2022-05-11 02:45:10|765.25|762.45|765.25|762.45|765.25|762.45|765.25|762.45|0
1652237120000|2022-05-11 02:45:20|765.04|762.24|765.15|762.35|765.15|762.35|765.04|762.24|0
1652237130000|2022-05-11 02:45:30|765.04|762.24|765.25|762.45|765.25|762.45|765.04|762.24|0
1652237140000|2022-05-11 02:45:40|765.04|762.24|765.04|762.24|765.04|762.24|765.04|762.24|0
1652237160000|2022-05-11 02:46:00|765.15|762.35|764.93|762.13|765.15|762.35|764.93|762.13|0
1652237170000|2022-05-11 02:46:10|764.82|762.02|764.82|762.02|764.82|762.02|764.82|762.02|0
1652237210000|2022-05-11 02:46:50|765.04|762.24|765.15|762.35|765.15|762.35|765.04|762.24|0
1652237220000|2022-05-11 02:47:00|765.25|762.45|764.93|762.13|765.25|762.45|764.93|762.13|0
1652237230000|2022-05-11 02:47:10|764.82|762.02|764.82|762.02|764.82|762.02|764.82|762.02|0
1652237240000|2022-05-11 02:47:20|765.04|762.24|765.04|762.24|765.04|762.24|765.04|762.24|0
1652237250000|2022-05-11 02:47:30|764.82|762.02|764.93|762.13|764.93|762.13|764.82|762.02|0
1652237260000|2022-05-11 02:47:40|764.82|762.02|764.61|761.81|764.82|762.02|764.61|761.81|0
1652237270000|2022-05-11 02:47:50|764.72|761.92|764.61|761.81|764.72|761.92|764.61|761.81|0
1652237280000|2022-05-11 02:48:00|764.39|761.59|765.46|762.66|765.46|762.66|764.39|761.59|0
1652237290000|2022-05-11 02:48:10|765.25|762.45|765.25|762.45|765.25|762.45|765.25|762.45|0
1652237310000|2022-05-11 02:48:30|765.46|762.66|765.46|762.66|765.46|762.66|765.46|762.66|0
1652237320000|2022-05-11 02:48:40|765.58|762.78|765.46|762.66|765.58|762.78|765.25|762.45|0
1652237330000|2022-05-11 02:48:50|765.25|762.45|765.04|762.24|765.25|762.45|765.04|762.24|0
1652237340000|2022-05-11 02:49:00|765.25|762.45|765.04|762.24|765.36|762.56|765.04|762.24|0
1652237350000|2022-05-11 02:49:10|764.82|762.02|764.82|762.02|764.82|762.02|764.82|762.02|0
1652237360000|2022-05-11 02:49:20|764.93|762.13|765.04|762.24|765.04|762.24|764.93|762.13|0
1652237390000|2022-05-11 02:49:50|764.82|762.02|764.82|762.02|764.82|762.02|764.82|762.02|0
1652237400000|2022-05-11 02:50:00|765.04|762.24|764.82|762.02|765.25|762.45|764.82|762.02|0
1652237410000|2022-05-11 02:50:10|764.93|762.13|764.82|762.02|764.93|762.13|764.82|762.02|0
1652237420000|2022-05-11 02:50:20|765.04|762.24|764.61|761.81|765.04|762.24|764.61|761.81|0
1652237430000|2022-05-11 02:50:30|764.72|761.92|764.61|761.81|764.72|761.92|764.61|761.81|0
1652237440000|2022-05-11 02:50:40|764.39|761.59|764.39|761.59|764.39|761.59|764.39|761.59|0
1652237450000|2022-05-11 02:50:50|764.5|761.7|764.39|761.59|764.5|761.7|764.39|761.59|0
1652237460000|2022-05-11 02:51:00|764.61|761.81|765.25|762.45|765.25|762.45|764.61|761.81|0
1652237470000|2022-05-11 02:51:10|765.04|762.24|764.82|762.02|765.04|762.24|764.61|761.81|0
1652237480000|2022-05-11 02:51:20|764.72|761.92|764.82|762.02|764.82|762.02|764.61|761.81|0
1652237490000|2022-05-11 02:51:30|765.04|762.24|765.04|762.24|765.04|762.24|765.04|762.24|0
1652237500000|2022-05-11 02:51:40|764.82|762.02|764.82|762.02|764.82|762.02|764.82|762.02|0
1652237510000|2022-05-11 02:51:50|765.04|762.24|765.04|762.24|765.04|762.24|765.04|762.24|0
1652237520000|2022-05-11 02:52:00|764.82|762.02|765.04|762.24|765.04|762.24|764.82|762.02|0
1652237530000|2022-05-11 02:52:10|765.25|762.45|765.03|762.23|765.25|762.45|765.03|762.23|0
1652237540000|2022-05-11 02:52:20|765.36|762.56|765.36|762.56|765.36|762.56|765.36|762.56|0
1652237550000|2022-05-11 02:52:30|765.25|762.45|764.93|762.13|765.25|762.45|764.93|762.13|0
1652237560000|2022-05-11 02:52:40|765.03|762.23|765.15|762.35|765.25|762.45|765.03|762.23|0
1652237570000|2022-05-11 02:52:50|765.03|762.23|764.61|761.81|765.03|762.23|764.61|761.81|0
1652237580000|2022-05-11 02:53:00|764.72|761.92|764.72|761.92|764.82|762.02|764.72|761.92|0
1652237590000|2022-05-11 02:53:10|764.82|762.02|764.93|762.13|765.03|762.23|764.82|762.02|0
1652237600000|2022-05-11 02:53:20|765.03|762.23|764.93|762.13|765.03|762.23|764.82|762.02|0
1652237610000|2022-05-11 02:53:30|764.82|762.02|764.93|762.13|764.93|762.13|764.82|762.02|0
1652237620000|2022-05-11 02:53:40|764.82|762.02|765.03|762.23|765.03|762.23|764.82|762.02|0
1652237630000|2022-05-11 02:53:50|764.93|762.13|765.25|762.45|765.25|762.45|764.93|762.13|0
1652237640000|2022-05-11 02:54:00|765.03|762.23|765.03|762.23|765.03|762.23|764.82|762.02|0
1652237660000|2022-05-11 02:54:20|765.15|762.35|765.03|762.23|765.25|762.45|765.03|762.23|0
1652237670000|2022-05-11 02:54:30|765.25|762.45|764.82|762.02|765.46|762.66|764.82|762.02|0
1652237680000|2022-05-11 02:54:40|765.03|762.23|765.03|762.23|765.25|762.45|765.03|762.23|0
1652237690000|2022-05-11 02:54:50|764.93|762.13|764.93|762.13|764.93|762.13|764.93|762.13|0
1652237700000|2022-05-11 02:55:00|764.82|762.02|765.03|762.23|765.03|762.23|764.82|762.02|0
1652237710000|2022-05-11 02:55:10|764.82|762.02|764.72|761.92|764.82|762.02|764.72|761.92|0
1652237720000|2022-05-11 02:55:20|765.03|762.23|765.36|762.56|765.46|762.66|765.03|762.23|0
1652237730000|2022-05-11 02:55:30|765.25|762.45|765.25|762.45|765.25|762.45|765.15|762.35|0
1652237740000|2022-05-11 02:55:40|765.15|762.35|765.03|762.23|765.15|762.35|765.03|762.23|0
1652237750000|2022-05-11 02:55:50|765.15|762.35|765.03|762.23|765.15|762.35|765.03|762.23|0
1652237760000|2022-05-11 02:56:00|765.25|762.45|765.46|762.66|765.89|763.09|765.25|762.45|0
1652237770000|2022-05-11 02:56:10|765.36|762.56|765.46|762.66|765.46|762.66|765.36|762.56|0
1652237780000|2022-05-11 02:56:20|765.68|762.88|765.46|762.66|765.68|762.88|765.46|762.66|0
1652237790000|2022-05-11 02:56:30|765.68|762.88|765.46|762.66|765.68|762.88|765.46|762.66|0
1652237800000|2022-05-11 02:56:40|765.68|762.88|765.68|762.88|765.68|762.88|765.68|762.88|0
1652237810000|2022-05-11 02:56:50|765.89|763.09|766.1|763.3|766.1|763.3|765.89|763.09|0
1652237820000|2022-05-11 02:57:00|765.89|763.09|765.68|762.88|765.89|763.09|765.68|762.88|0
1652237830000|2022-05-11 02:57:10|765.89|763.09|765.89|763.09|766|763.2|765.89|763.09|0
1652237840000|2022-05-11 02:57:20|765.79|762.99|766.1|763.3|766.1|763.3|765.79|762.99|0
1652237850000|2022-05-11 02:57:30|766.32|763.52|766.32|763.52|766.32|763.52|766.32|763.52|0
1652237860000|2022-05-11 02:57:40|766.43|763.63|766.32|763.52|766.43|763.63|766.32|763.52|0
1652237870000|2022-05-11 02:57:50|766.43|763.63|766.43|763.63|766.53|763.73|766.43|763.63|0
1652237880000|2022-05-11 02:58:00|766.1|763.3|766.1|763.3|766.1|763.3|766.1|763.3|0
1652237890000|2022-05-11 02:58:10|765.89|763.09|766.1|763.3|766.1|763.3|765.89|763.09|0
1652237930000|2022-05-11 02:58:50|765.89|763.09|765.89|763.09|765.89|763.09|765.89|763.09|0
1652237940000|2022-05-11 02:59:00|766.1|763.3|765.89|763.09|766.1|763.3|765.89|763.09|0
1652237950000|2022-05-11 02:59:10|766|763.2|766|763.2|766|763.2|766|763.2|0
1652237960000|2022-05-11 02:59:20|766.1|763.3|766.1|763.3|766.1|763.3|766.1|763.3|0
1652237970000|2022-05-11 02:59:30|766.22|763.42|766.22|763.42|766.22|763.42|766.22|763.42|0
1652237980000|2022-05-11 02:59:40|766.1|763.3|766.1|763.3|766.1|763.3|766.1|763.3|0
1652237990000|2022-05-11 02:59:50|765.89|763.09|765.68|762.88|765.89|763.09|765.68|762.88|0
1652238000000|2022-05-11 03:00:00|765.79|762.99|765.89|763.09|765.89|763.09|765.79|762.99|0
1652238010000|2022-05-11 03:00:10|766.1|763.3|766|763.2|766.1|763.3|766|763.2|0
1652238030000|2022-05-11 03:00:30|765.89|763.09|766|763.2|766|763.2|765.89|763.09|0
1652238040000|2022-05-11 03:00:40|766.1|763.3|766.1|763.3|766.1|763.3|766.1|763.3|0
1652238060000|2022-05-11 03:01:00|766|763.2|765.89|763.09|766|763.2|765.89|763.09|0
1652238070000|2022-05-11 03:01:10|766.1|763.3|766.1|763.3|766.1|763.3|766.1|763.3|0
1652238080000|2022-05-11 03:01:20|766.32|763.52|766.32|763.52|766.32|763.52|766.32|763.52|0
1652238090000|2022-05-11 03:01:30|766.1|763.3|766.53|763.73|766.75|763.95|766.1|763.3|0
1652238110000|2022-05-11 03:01:50|766.32|763.52|766.21|763.41|766.32|763.52|766.21|763.41|0
1652238120000|2022-05-11 03:02:00|766.1|763.3|766.1|763.3|766.1|763.3|766.1|763.3|0
1652238130000|2022-05-11 03:02:10|766|763.2|765.89|763.09|766.1|763.3|765.89|763.09|0
1652238140000|2022-05-11 03:02:20|766.1|763.3|766|763.2|766.1|763.3|766|763.2|0
1652238150000|2022-05-11 03:02:30|765.89|763.09|766|763.2|766|763.2|765.89|763.09|0
1652238160000|2022-05-11 03:02:40|765.89|763.09|765.89|763.09|765.89|763.09|765.89|763.09|0
1652238170000|2022-05-11 03:02:50|765.68|762.88|765.57|762.77|765.68|762.88|765.57|762.77|0
1652238180000|2022-05-11 03:03:00|765.46|762.66|765.89|763.09|765.89|763.09|765.46|762.66|0
1652238190000|2022-05-11 03:03:10|766|763.2|766.1|763.3|766.1|763.3|766|763.2|0
1652238200000|2022-05-11 03:03:20|765.89|763.09|766|763.2|766|763.2|765.89|763.09|0
1652238210000|2022-05-11 03:03:30|765.89|763.09|765.89|763.09|765.89|763.09|765.89|763.09|0
1652238220000|2022-05-11 03:03:40|765.79|762.99|765.89|763.09|765.89|763.09|765.79|762.99|0
1652238230000|2022-05-11 03:03:50|766.1|763.3|766|763.2|766.1|763.3|766|763.2|0
1652238240000|2022-05-11 03:04:00|765.89|763.09|765.89|763.09|765.89|763.09|765.46|762.66|0
1652238250000|2022-05-11 03:04:10|765.67|762.87|765.67|762.87|765.67|762.87|765.57|762.77|0
1652238260000|2022-05-11 03:04:20|765.46|762.66|765.46|762.66|765.46|762.66|765.46|762.66|0
1652238270000|2022-05-11 03:04:30|765.67|762.87|765.67|762.87|765.67|762.87|765.67|762.87|0
1652238280000|2022-05-11 03:04:40|765.46|762.66|765.25|762.45|765.46|762.66|765.25|762.45|0
1652238290000|2022-05-11 03:04:50|765.36|762.56|765.36|762.56|765.36|762.56|765.25|762.45|0
1652238300000|2022-05-11 03:05:00|765.46|762.66|765.46|762.66|765.67|762.87|765.46|762.66|0
1652238310000|2022-05-11 03:05:10|765.36|762.56|765.36|762.56|765.36|762.56|765.36|762.56|0
1652238320000|2022-05-11 03:05:20|765.14|762.34|765.25|762.45|765.25|762.45|765.14|762.34|0
1652238330000|2022-05-11 03:05:30|765.14|762.34|765.14|762.34|765.25|762.45|765.03|762.23|0
1652238340000|2022-05-11 03:05:40|765.25|762.45|765.36|762.56|765.36|762.56|765.25|762.45|0
1652238350000|2022-05-11 03:05:50|765.25|762.45|765.25|762.45|765.36|762.56|765.25|762.45|0
1652238360000|2022-05-11 03:06:00|765.36|762.56|765.46|762.66|765.46|762.66|765.36|762.56|0
1652238370000|2022-05-11 03:06:10|765.03|762.23|765.25|762.45|765.25|762.45|765.03|762.23|0
1652238380000|2022-05-11 03:06:20|765.36|762.56|765.36|762.56|765.36|762.56|765.36|762.56|0
1652238390000|2022-05-11 03:06:30|765.46|762.66|765.36|762.56|765.46|762.66|765.25|762.45|0
1652238400000|2022-05-11 03:06:40|765.46|762.66|765.46|762.66|765.46|762.66|765.25|762.45|0
1652238410000|2022-05-11 03:06:50|765.67|762.87|765.46|762.66|765.67|762.87|765.46|762.66|0
1652238420000|2022-05-11 03:07:00|765.36|762.56|765.14|762.34|765.36|762.56|765.14|762.34|0
1652238430000|2022-05-11 03:07:10|765.03|762.23|765.14|762.34|765.14|762.34|764.93|762.13|0
1652238440000|2022-05-11 03:07:20|764.93|762.13|765.03|762.23|765.03|762.23|764.93|762.13|0
1652238450000|2022-05-11 03:07:30|765.14|762.34|765.14|762.34|765.14|762.34|765.14|762.34|0
1652238460000|2022-05-11 03:07:40|765.03|762.23|765.03|762.23|765.03|762.23|765.03|762.23|0
1652238470000|2022-05-11 03:07:50|764.82|762.02|764.82|762.02|764.82|762.02|764.82|762.02|0
1652238480000|2022-05-11 03:08:00|764.6|761.8|764.71|761.91|764.71|761.91|764.6|761.8|0
1652238490000|2022-05-11 03:08:10|764.82|762.02|764.93|762.13|764.93|762.13|764.82|762.02|0
1652238500000|2022-05-11 03:08:20|764.82|762.02|764.93|762.13|765.03|762.23|764.82|762.02|0
1652238510000|2022-05-11 03:08:30|764.82|762.02|764.82|762.02|764.82|762.02|764.82|762.02|0
1652238520000|2022-05-11 03:08:40|764.71|761.91|764.82|762.02|764.82|762.02|764.71|761.91|0
1652238540000|2022-05-11 03:09:00|765.25|762.45|765.25|762.45|765.25|762.45|765.25|762.45|0
1652238550000|2022-05-11 03:09:10|765.46|762.66|765.46|762.66|765.46|762.66|765.46|762.66|0
1652238580000|2022-05-11 03:09:40|765.36|762.56|765.25|762.45|765.36|762.56|765.14|762.34|0
1652238590000|2022-05-11 03:09:50|765.36|762.56|765.36|762.56|765.36|762.56|765.36|762.56|0
1652238600000|2022-05-11 03:10:00|765.25|762.45|765.46|762.66|765.46|762.66|765.25|762.45|0
1652238610000|2022-05-11 03:10:10|765.67|762.87|766.32|763.52|766.64|763.84|765.67|762.87|0
1652238620000|2022-05-11 03:10:20|766.53|763.73|766.53|763.73|766.64|763.84|766.53|763.73|0
1652238630000|2022-05-11 03:10:30|766.32|763.52|766.1|763.3|766.53|763.73|766.1|763.3|0
1652238640000|2022-05-11 03:10:40|766.21|763.41|766.53|763.73|766.53|763.73|766.21|763.41|0
1652238650000|2022-05-11 03:10:50|766.74|763.94|766.53|763.73|766.74|763.94|766.53|763.73|0
1652238660000|2022-05-11 03:11:00|766.43|763.63|766.43|763.63|766.43|763.63|766.32|763.52|0
1652238670000|2022-05-11 03:11:10|766.32|763.52|766.32|763.52|766.43|763.63|766.32|763.52|0
1652238680000|2022-05-11 03:11:20|766.21|763.41|766.21|763.41|766.21|763.41|766.21|763.41|0
1652238690000|2022-05-11 03:11:30|766.1|763.3|766.1|763.3|766.1|763.3|766.1|763.3|0
1652238700000|2022-05-11 03:11:40|766.32|763.52|766.1|763.3|766.32|763.52|766.1|763.3|0
1652238710000|2022-05-11 03:11:50|765.89|763.09|765.67|762.87|765.89|763.09|765.67|762.87|0
1652238730000|2022-05-11 03:12:10|765.57|762.77|766|763.2|766|763.2|765.57|762.77|0
1652238740000|2022-05-11 03:12:20|766.1|763.3|766.1|763.3|766.21|763.41|766.1|763.3|0
1652238750000|2022-05-11 03:12:30|766|763.2|766.32|763.52|766.32|763.52|766|763.2|0
1652238760000|2022-05-11 03:12:40|766.21|763.41|766.21|763.41|766.21|763.41|766.21|763.41|0
1652238770000|2022-05-11 03:12:50|766.1|763.3|766.1|763.3|766.1|763.3|766.1|763.3|0
1652238780000|2022-05-11 03:13:00|766.32|763.52|766.43|763.63|766.43|763.63|766.1|763.3|0
1652238790000|2022-05-11 03:13:10|766.53|763.73|766.74|763.94|766.74|763.94|766.43|763.63|0
1652238800000|2022-05-11 03:13:20|766.64|763.84|766.64|763.84|766.74|763.94|766.64|763.84|0
1652238810000|2022-05-11 03:13:30|766.53|763.73|766.53|763.73|766.53|763.73|766.53|763.73|0
1652238820000|2022-05-11 03:13:40|766.64|763.84|766.43|763.63|766.64|763.84|766.43|763.63|0
1652238830000|2022-05-11 03:13:50|766.53|763.73|766.43|763.63|766.53|763.73|766.43|763.63|0
1652238840000|2022-05-11 03:14:00|766.32|763.52|766.1|763.3|766.32|763.52|766.1|763.3|0
1652238850000|2022-05-11 03:14:10|765.89|763.09|765.89|763.09|765.89|763.09|765.89|763.09|0
1652238860000|2022-05-11 03:14:20|766|763.2|766.1|763.3|766.1|763.3|766|763.2|0
1652238880000|2022-05-11 03:14:40|766.21|763.41|766.1|763.3|766.32|763.52|766.1|763.3|0
1652238890000|2022-05-11 03:14:50|766.32|763.52|766.1|763.3|766.32|763.52|766.1|763.3|0
1652238900000|2022-05-11 03:15:00|766.21|763.41|765.89|763.09|766.21|763.41|765.89|763.09|0
1652238910000|2022-05-11 03:15:10|766.1|763.3|766.31|763.51|766.31|763.51|766.1|763.3|0
1652238920000|2022-05-11 03:15:20|766.74|763.94|766.96|764.16|766.96|764.16|766.74|763.94|0
1652238930000|2022-05-11 03:15:30|766.74|763.94|766.43|763.63|766.74|763.94|766.43|763.63|0
1652238940000|2022-05-11 03:15:40|766.53|763.73|766.74|763.94|766.74|763.94|766.53|763.73|0
1652238950000|2022-05-11 03:15:50|766.53|763.73|766.53|763.73|766.53|763.73|766.53|763.73|0
1652238960000|2022-05-11 03:16:00|766.64|763.84|766.53|763.73|766.74|763.94|766.53|763.73|0
1652238990000|2022-05-11 03:16:30|766.31|763.51|766.31|763.51|766.31|763.51|766.31|763.51|0
1652239000000|2022-05-11 03:16:40|766.1|763.3|766.1|763.3|766.1|763.3|766.1|763.3|0
1652239010000|2022-05-11 03:16:50|766|763.2|766.31|763.51|766.31|763.51|765.89|763.09|0
1652239020000|2022-05-11 03:17:00|766.53|763.73|766.53|763.73|766.53|763.73|766.53|763.73|0
1652239030000|2022-05-11 03:17:10|766.43|763.63|766.31|763.51|766.53|763.73|766.31|763.51|0
1652239050000|2022-05-11 03:17:30|766.1|763.3|766|763.2|766.1|763.3|765.89|763.09|0
1652239060000|2022-05-11 03:17:40|766.1|763.3|765.89|763.09|766.1|763.3|765.89|763.09|0
1652239070000|2022-05-11 03:17:50|766|763.2|765.89|763.09|766|763.2|765.89|763.09|0
1652239080000|2022-05-11 03:18:00|766|763.2|765.89|763.09|766|763.2|765.89|763.09|0
1652239090000|2022-05-11 03:18:10|765.46|762.66|765.46|762.66|765.46|762.66|765.46|762.66|0
1652239100000|2022-05-11 03:18:20|765.24|762.44|765.03|762.23|765.24|762.44|765.03|762.23|0
1652239110000|2022-05-11 03:18:30|765.14|762.34|765.24|762.44|765.24|762.44|765.03|762.23|0
1652239120000|2022-05-11 03:18:40|765.35|762.55|765.24|762.44|765.35|762.55|765.24|762.44|0
1652239130000|2022-05-11 03:18:50|765.03|762.23|765.35|762.55|765.35|762.55|765.03|762.23|0
1652239140000|2022-05-11 03:19:00|765.14|762.34|764.82|762.02|765.14|762.34|764.82|762.02|0
1652239150000|2022-05-11 03:19:10|764.6|761.8|764.82|762.02|764.82|762.02|764.6|761.8|0
1652239160000|2022-05-11 03:19:20|765.03|762.23|764.93|762.13|765.03|762.23|764.93|762.13|0
1652239170000|2022-05-11 03:19:30|764.82|762.02|765.14|762.34|765.24|762.44|764.71|761.91|0
1652239180000|2022-05-11 03:19:40|765.24|762.44|765.46|762.66|765.46|762.66|765.24|762.44|0
1652239190000|2022-05-11 03:19:50|765.35|762.55|765.35|762.55|765.35|762.55|765.35|762.55|0
1652239200000|2022-05-11 03:20:00|765.24|762.44|765.24|762.44|765.24|762.44|765.24|762.44|0
1652239210000|2022-05-11 03:20:10|765.35|762.55|765.24|762.44|765.46|762.66|765.24|762.44|0
1652239220000|2022-05-11 03:20:20|765.03|762.23|765.03|762.23|765.03|762.23|765.03|762.23|0
1652239230000|2022-05-11 03:20:30|764.82|762.02|765.03|762.23|765.03|762.23|764.82|762.02|0
1652239240000|2022-05-11 03:20:40|764.81|762.01|764.71|761.91|764.81|762.01|764.71|761.91|0
1652239250000|2022-05-11 03:20:50|764.81|762.01|764.71|761.91|764.81|762.01|764.6|761.8|0
1652239260000|2022-05-11 03:21:00|764.6|761.8|764.71|761.91|764.71|761.91|764.6|761.8|0
1652239270000|2022-05-11 03:21:10|764.39|761.59|764.07|761.27|764.39|761.59|764.07|761.27|0
1652239280000|2022-05-11 03:21:20|763.86|761.06|763.86|761.06|763.96|761.16|763.86|761.06|0
1652239290000|2022-05-11 03:21:30|763.96|761.16|763.96|761.16|763.96|761.16|763.96|761.16|0
1652239310000|2022-05-11 03:21:50|764.07|761.27|764.17|761.37|764.17|761.37|764.07|761.27|0
1652239330000|2022-05-11 03:22:10|764.28|761.48|764.17|761.37|764.39|761.59|764.17|761.37|0
1652239340000|2022-05-11 03:22:20|764.07|761.27|763.96|761.16|764.17|761.37|763.96|761.16|0
1652239350000|2022-05-11 03:22:30|764.17|761.37|764.17|761.37|764.17|761.37|764.17|761.37|0
1652239360000|2022-05-11 03:22:40|764.39|761.59|764.17|761.37|764.39|761.59|764.17|761.37|0
1652239370000|2022-05-11 03:22:50|764.28|761.48|764.17|761.37|764.28|761.48|764.17|761.37|0
1652239380000|2022-05-11 03:23:00|764.07|761.27|763.96|761.16|764.07|761.27|763.86|761.06|0
1652239390000|2022-05-11 03:23:10|764.17|761.37|764.17|761.37|764.17|761.37|764.17|761.37|0
1652239400000|2022-05-11 03:23:20|764.39|761.59|764.39|761.59|764.39|761.59|764.39|761.59|0
1652239440000|2022-05-11 03:24:00|764.17|761.37|764.17|761.37|764.17|761.37|764.17|761.37|0
1652239450000|2022-05-11 03:24:10|763.96|761.16|763.96|761.16|763.96|761.16|763.96|761.16|0
1652239460000|2022-05-11 03:24:20|764.17|761.37|764.17|761.37|764.17|761.37|764.17|761.37|0
1652239470000|2022-05-11 03:24:30|764.07|761.27|764.07|761.27|764.07|761.27|763.96|761.16|0
1652239480000|2022-05-11 03:24:40|763.96|761.16|764.07|761.27|764.07|761.27|763.96|761.16|0
1652239490000|2022-05-11 03:24:50|764.17|761.37|764.17|761.37|764.17|761.37|764.17|761.37|0
1652239500000|2022-05-11 03:25:00|764.28|761.48|764.17|761.37|764.28|761.48|764.17|761.37|0
1652239510000|2022-05-11 03:25:10|763.96|761.16|763.96|761.16|763.96|761.16|763.96|761.16|0
1652239530000|2022-05-11 03:25:30|764.07|761.27|763.96|761.16|764.17|761.37|763.96|761.16|0
1652239550000|2022-05-11 03:25:50|763.86|761.06|764.71|761.91|764.71|761.91|763.86|761.06|0
1652239560000|2022-05-11 03:26:00|764.6|761.8|764.71|761.91|764.81|762.01|764.6|761.8|0
1652239570000|2022-05-11 03:26:10|764.6|761.8|764.6|761.8|764.81|762.01|764.6|761.8|0
1652239580000|2022-05-11 03:26:20|764.5|761.7|764.5|761.7|764.6|761.8|764.5|761.7|0
1652239590000|2022-05-11 03:26:30|764.39|761.59|764.39|761.59|764.39|761.59|764.39|761.59|0
1652239600000|2022-05-11 03:26:40|764.6|761.8|764.6|761.8|764.6|761.8|764.5|761.7|0
1652239610000|2022-05-11 03:26:50|764.71|761.91|764.6|761.8|764.71|761.91|764.6|761.8|0
1652239620000|2022-05-11 03:27:00|764.71|761.91|764.71|761.91|764.81|762.01|764.71|761.91|0
1652239630000|2022-05-11 03:27:10|764.6|761.8|764.71|761.91|764.81|762.01|764.6|761.8|0
1652239640000|2022-05-11 03:27:20|764.81|762.01|764.81|762.01|764.81|762.01|764.71|761.91|0
1652239650000|2022-05-11 03:27:30|764.71|761.91|764.71|761.91|764.71|761.91|764.6|761.8|0
1652239660000|2022-05-11 03:27:40|764.6|761.8|764.39|761.59|764.6|761.8|764.39|761.59|0
1652239680000|2022-05-11 03:28:00|764.17|761.37|764.17|761.37|764.17|761.37|764.17|761.37|0
1652239690000|2022-05-11 03:28:10|764.28|761.48|764.39|761.59|764.39|761.59|764.28|761.48|0
1652239700000|2022-05-11 03:28:20|764.5|761.7|764.5|761.7|764.5|761.7|764.5|761.7|0
1652239710000|2022-05-11 03:28:30|764.39|761.59|764.39|761.59|764.39|761.59|764.39|761.59|0
1652239720000|2022-05-11 03:28:40|764.5|761.7|764.6|761.8|764.6|761.8|764.5|761.7|0
1652239730000|2022-05-11 03:28:50|764.81|762.01|764.71|761.91|764.81|762.01|764.6|761.8|0
1652239740000|2022-05-11 03:29:00|764.81|762.01|765.03|762.23|765.03|762.23|764.81|762.01|0
1652239750000|2022-05-11 03:29:10|764.92|762.12|764.81|762.01|764.92|762.12|764.81|762.01|0
1652239760000|2022-05-11 03:29:20|764.92|762.12|764.6|761.8|764.92|762.12|764.6|761.8|0
1652239770000|2022-05-11 03:29:30|764.39|761.59|764.5|761.7|764.6|761.8|764.39|761.59|0
1652239780000|2022-05-11 03:29:40|764.6|761.8|764.6|761.8|764.6|761.8|764.6|761.8|0
1652239800000|2022-05-11 03:30:00|764.28|761.48|764.6|761.8|764.6|761.8|764.28|761.48|0
1652239820000|2022-05-11 03:30:20|764.5|761.7|764.5|761.7|764.5|761.7|764.5|761.7|0
1652239830000|2022-05-11 03:30:30|764.38|761.58|764.38|761.58|764.5|761.7|764.17|761.37|0
1652239840000|2022-05-11 03:30:40|764.5|761.7|764.38|761.58|764.5|761.7|764.38|761.58|0
1652239850000|2022-05-11 03:30:50|764.5|761.7|764.38|761.58|764.5|761.7|764.38|761.58|0
1652239860000|2022-05-11 03:31:00|764.6|761.8|764.81|762.01|764.81|762.01|764.6|761.8|0
1652239900000|2022-05-11 03:31:40|764.71|761.91|764.81|762.01|764.81|762.01|764.6|761.8|0
1652239920000|2022-05-11 03:32:00|764.92|762.12|764.81|762.01|764.92|762.12|764.81|762.01|0
1652239930000|2022-05-11 03:32:10|764.92|762.12|764.81|762.01|764.92|762.12|764.81|762.01|0
1652239940000|2022-05-11 03:32:20|764.92|762.12|764.81|762.01|764.92|762.12|764.81|762.01|0
1652239950000|2022-05-11 03:32:30|764.6|761.8|764.81|762.01|764.81|762.01|764.6|761.8|0
1652239970000|2022-05-11 03:32:50|764.92|762.12|764.81|762.01|764.92|762.12|764.81|762.01|0
1652239990000|2022-05-11 03:33:10|764.92|762.12|765.03|762.23|765.03|762.23|764.92|762.12|0
1652240000000|2022-05-11 03:33:20|764.92|762.12|764.92|762.12|764.92|762.12|764.92|762.12|0
1652240010000|2022-05-11 03:33:30|764.81|762.01|764.81|762.01|764.81|762.01|764.71|761.91|0
1652240020000|2022-05-11 03:33:40|765.03|762.23|765.03|762.23|765.03|762.23|765.03|762.23|0
1652240040000|2022-05-11 03:34:00|764.92|762.12|764.81|762.01|764.92|762.12|764.81|762.01|0
1652240050000|2022-05-11 03:34:10|765.03|762.23|764.81|762.01|765.03|762.23|764.81|762.01|0
1652240060000|2022-05-11 03:34:20|764.92|762.12|764.81|762.01|764.92|762.12|764.81|762.01|0
1652240070000|2022-05-11 03:34:30|765.03|762.23|765.45|762.65|765.45|762.65|765.03|762.23|0
1652240080000|2022-05-11 03:34:40|765.35|762.55|765.45|762.65|765.45|762.65|765.35|762.55|0
1652240090000|2022-05-11 03:34:50|765.35|762.55|765.35|762.55|765.35|762.55|765.35|762.55|0
1652240100000|2022-05-11 03:35:00|765.24|762.44|765.03|762.23|765.24|762.44|765.03|762.23|0
1652240120000|2022-05-11 03:35:20|764.81|762.01|764.81|762.01|764.92|762.12|764.81|762.01|0
1652240130000|2022-05-11 03:35:30|765.03|762.23|765.03|762.23|765.03|762.23|765.03|762.23|0
1652240140000|2022-05-11 03:35:40|765.14|762.34|765.14|762.34|765.24|762.44|765.14|762.34|0
1652240150000|2022-05-11 03:35:50|765.24|762.44|764.92|762.12|765.24|762.44|764.92|762.12|0
1652240160000|2022-05-11 03:36:00|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1652240180000|2022-05-11 03:36:20|765.03|762.23|764.81|762.01|765.03|762.23|764.81|762.01|0
1652240190000|2022-05-11 03:36:30|764.6|761.8|764.6|761.8|764.6|761.8|764.6|761.8|0
1652240200000|2022-05-11 03:36:40|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1652240230000|2022-05-11 03:37:10|764.71|761.91|764.71|761.91|764.71|761.91|764.71|761.91|0
1652240240000|2022-05-11 03:37:20|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1652240250000|2022-05-11 03:37:30|765.03|762.23|765.03|762.23|765.03|762.23|765.03|762.23|0
1652240270000|2022-05-11 03:37:50|764.92|762.12|764.71|761.91|764.92|762.12|764.71|761.91|0
1652240280000|2022-05-11 03:38:00|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1652240330000|2022-05-11 03:38:50|764.71|761.91|764.81|762.01|764.81|762.01|764.71|761.91|0
1652240360000|2022-05-11 03:39:20|765.24|762.44|765.03|762.23|765.24|762.44|765.03|762.23|0
1652240370000|2022-05-11 03:39:30|765.24|762.44|765.24|762.44|765.24|762.44|765.24|762.44|0
1652240380000|2022-05-11 03:39:40|765.35|762.55|765.35|762.55|765.35|762.55|765.35|762.55|0
1652240390000|2022-05-11 03:39:50|765.45|762.65|765.45|762.65|765.45|762.65|765.35|762.55|0
1652240400000|2022-05-11 03:40:00|765.35|762.55|765.24|762.44|765.45|762.65|765.24|762.44|0
1652240410000|2022-05-11 03:40:10|765.35|762.55|765.67|762.87|765.67|762.87|765.35|762.55|0
1652240420000|2022-05-11 03:40:20|766.31|763.51|765.99|763.19|766.31|763.51|765.99|763.19|0
1652240430000|2022-05-11 03:40:30|765.88|763.08|765.88|763.08|765.88|763.08|765.88|763.08|0
1652240440000|2022-05-11 03:40:40|766.1|763.3|766.1|763.3|766.1|763.3|766.1|763.3|0
1652240450000|2022-05-11 03:40:50|766.21|763.41|766.52|763.72|766.52|763.72|766.21|763.41|0
1652240460000|2022-05-11 03:41:00|766.64|763.84|766.74|763.94|766.74|763.94|766.64|763.84|0
1652240480000|2022-05-11 03:41:20|766.52|763.72|766.52|763.72|766.52|763.72|766.52|763.72|0
1652240490000|2022-05-11 03:41:30|766.64|763.84|767.38|764.58|767.38|764.58|766.64|763.84|0
1652240500000|2022-05-11 03:41:40|767.6|764.8|767.6|764.8|767.6|764.8|767.6|764.8|0
1652240510000|2022-05-11 03:41:50|767.38|764.58|767.38|764.58|767.38|764.58|767.17|764.37|0
1652240530000|2022-05-11 03:42:10|767.6|764.8|767.59|764.79|767.6|764.8|767.59|764.79|0
1652240540000|2022-05-11 03:42:20|767.38|764.58|767.38|764.58|767.38|764.58|767.38|764.58|0
1652240550000|2022-05-11 03:42:30|767.49|764.69|767.17|764.37|767.49|764.69|767.17|764.37|0
1652240570000|2022-05-11 03:42:50|766.95|764.15|766.74|763.94|766.95|764.15|766.74|763.94|0
1652240580000|2022-05-11 03:43:00|766.95|764.15|766.95|764.15|766.95|764.15|766.95|764.15|0
1652240590000|2022-05-11 03:43:10|766.85|764.05|766.85|764.05|766.85|764.05|766.74|763.94|0
1652240600000|2022-05-11 03:43:20|766.74|763.94|766.74|763.94|766.74|763.94|766.74|763.94|0
1652240610000|2022-05-11 03:43:30|766.52|763.72|766.52|763.72|766.52|763.72|766.52|763.72|0
1652240630000|2022-05-11 03:43:50|766.74|763.94|766.74|763.94|766.74|763.94|766.74|763.94|0
1652240640000|2022-05-11 03:44:00|766.63|763.83|766.74|763.94|766.74|763.94|766.63|763.83|0
1652240660000|2022-05-11 03:44:20|766.85|764.05|766.74|763.94|766.85|764.05|766.74|763.94|0
1652240680000|2022-05-11 03:44:40|766.52|763.72|766.31|763.51|766.52|763.72|766.31|763.51|0
1652240710000|2022-05-11 03:45:10|766.09|763.29|765.45|762.65|766.09|763.29|765.45|762.65|0
1652240720000|2022-05-11 03:45:20|765.67|762.87|765.67|762.87|765.67|762.87|765.45|762.65|0
1652240730000|2022-05-11 03:45:30|765.56|762.76|765.14|762.34|765.56|762.76|765.02|762.22|0
1652240740000|2022-05-11 03:45:40|765.24|762.44|765.24|762.44|765.24|762.44|765.24|762.44|0
1652240750000|2022-05-11 03:45:50|765.02|762.22|764.81|762.01|765.02|762.22|764.81|762.01|0
1652240760000|2022-05-11 03:46:00|764.71|761.91|764.6|761.8|764.71|761.91|764.6|761.8|0
1652240770000|2022-05-11 03:46:10|764.81|762.01|764.71|761.91|764.81|762.01|764.6|761.8|0
1652240780000|2022-05-11 03:46:20|764.81|762.01|764.38|761.58|764.81|762.01|764.38|761.58|0
1652240790000|2022-05-11 03:46:30|764.28|761.48|763.95|761.15|764.38|761.58|763.95|761.15|0
1652240800000|2022-05-11 03:46:40|764.06|761.26|763.95|761.15|764.06|761.26|763.95|761.15|0
1652240820000|2022-05-11 03:47:00|763.74|760.94|763.74|760.94|763.95|761.15|763.74|760.94|0
1652240830000|2022-05-11 03:47:10|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652240850000|2022-05-11 03:47:30|763.74|760.94|763.74|760.94|763.74|760.94|763.74|760.94|0
1652240860000|2022-05-11 03:47:40|763.95|761.15|763.74|760.94|763.95|761.15|763.74|760.94|0
1652240870000|2022-05-11 03:47:50|763.85|761.05|763.74|760.94|763.95|761.15|763.74|760.94|0
1652240880000|2022-05-11 03:48:00|763.85|761.05|763.95|761.15|763.95|761.15|763.85|761.05|0
1652240890000|2022-05-11 03:48:10|764.17|761.37|763.95|761.15|764.17|761.37|763.95|761.15|0
1652240900000|2022-05-11 03:48:20|764.06|761.26|764.17|761.37|764.17|761.37|763.95|761.15|0
1652240910000|2022-05-11 03:48:30|764.06|761.26|763.95|761.15|764.06|761.26|763.95|761.15|0
1652240920000|2022-05-11 03:48:40|763.74|760.94|763.95|761.15|763.95|761.15|763.74|760.94|0
1652240930000|2022-05-11 03:48:50|763.74|760.94|763.53|760.73|763.74|760.94|763.53|760.73|0
1652240940000|2022-05-11 03:49:00|763.64|760.84|763.64|760.84|763.74|760.94|763.64|760.84|0
1652240950000|2022-05-11 03:49:10|763.74|760.94|763.64|760.84|763.74|760.94|763.64|760.84|0
1652240960000|2022-05-11 03:49:20|763.53|760.73|763.53|760.73|763.53|760.73|763.53|760.73|0
1652240980000|2022-05-11 03:49:40|763.64|760.84|763.74|760.94|763.74|760.94|763.53|760.73|0
1652240990000|2022-05-11 03:49:50|763.95|761.15|763.95|761.15|763.95|761.15|763.95|761.15|0
1652241000000|2022-05-11 03:50:00|763.74|760.94|763.64|760.84|763.74|760.94|763.64|760.84|0
1652241010000|2022-05-11 03:50:10|764.06|761.26|763.95|761.15|764.06|761.26|763.95|761.15|0
1652241020000|2022-05-11 03:50:20|763.85|761.05|763.85|761.05|763.85|761.05|763.85|761.05|0
1652241030000|2022-05-11 03:50:30|763.95|761.15|763.95|761.15|763.95|761.15|763.95|761.15|0
1652241040000|2022-05-11 03:50:40|764.17|761.37|764.17|761.37|764.17|761.37|764.17|761.37|0
1652241050000|2022-05-11 03:50:50|764.38|761.58|764.38|761.58|764.38|761.58|764.38|761.58|0
1652241070000|2022-05-11 03:51:10|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1652241090000|2022-05-11 03:51:30|764.71|761.91|764.38|761.58|764.71|761.91|764.38|761.58|0
1652241100000|2022-05-11 03:51:40|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1652241110000|2022-05-11 03:51:50|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1652241120000|2022-05-11 03:52:00|764.49|761.69|764.59|761.79|764.59|761.79|764.38|761.58|0
1652241130000|2022-05-11 03:52:10|764.71|761.91|764.59|761.79|764.71|761.91|764.59|761.79|0
1652241140000|2022-05-11 03:52:20|764.71|761.91|765.02|762.22|765.02|762.22|764.71|761.91|0
1652241150000|2022-05-11 03:52:30|765.13|762.33|765.24|762.44|765.24|762.44|765.13|762.33|0
1652241170000|2022-05-11 03:52:50|765.45|762.65|765.02|762.22|765.45|762.65|765.02|762.22|0
1652241180000|2022-05-11 03:53:00|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1652241190000|2022-05-11 03:53:10|765.02|762.22|765.24|762.44|765.24|762.44|764.92|762.12|0
1652241210000|2022-05-11 03:53:30|765.02|762.22|765.13|762.33|765.13|762.33|765.02|762.22|0
1652241220000|2022-05-11 03:53:40|765.24|762.44|765.56|762.76|765.56|762.76|765.24|762.44|0
1652241230000|2022-05-11 03:53:50|765.45|762.65|765.66|762.86|765.66|762.86|765.45|762.65|0
1652241240000|2022-05-11 03:54:00|765.88|763.08|766.09|763.29|766.09|763.29|765.88|763.08|0
1652241250000|2022-05-11 03:54:10|765.88|763.08|766.74|763.94|766.74|763.94|765.88|763.08|0
1652241260000|2022-05-11 03:54:20|766.52|763.72|766.31|763.51|766.52|763.72|766.31|763.51|0
1652241270000|2022-05-11 03:54:30|766.2|763.4|765.88|763.08|766.2|763.4|765.88|763.08|0
1652241280000|2022-05-11 03:54:40|765.99|763.19|766.09|763.29|766.31|763.51|765.99|763.19|0
1652241290000|2022-05-11 03:54:50|765.88|763.08|766.31|763.51|766.31|763.51|765.88|763.08|0
1652241300000|2022-05-11 03:55:00|765.99|763.19|765.88|763.08|765.99|763.19|765.88|763.08|0
1652241310000|2022-05-11 03:55:10|765.99|763.19|765.99|763.19|765.99|763.19|765.88|763.08|0
1652241320000|2022-05-11 03:55:20|765.88|763.08|765.88|763.08|765.88|763.08|765.88|763.08|0
1652241340000|2022-05-11 03:55:40|766.09|763.29|765.99|763.19|766.09|763.29|765.99|763.19|0
1652241350000|2022-05-11 03:55:50|766.09|763.29|766.09|763.29|766.2|763.4|766.09|763.29|0
1652241360000|2022-05-11 03:56:00|766.31|763.51|766.09|763.29|766.31|763.51|766.09|763.29|0
1652241370000|2022-05-11 03:56:10|765.88|763.08|765.88|763.08|765.88|763.08|765.88|763.08|0
1652241380000|2022-05-11 03:56:20|765.66|762.86|765.66|762.86|765.66|762.86|765.66|762.86|0
1652241390000|2022-05-11 03:56:30|765.88|763.08|765.88|763.08|765.88|763.08|765.78|762.98|0
1652241410000|2022-05-11 03:56:50|765.66|762.86|765.66|762.86|765.66|762.86|765.66|762.86|0
1652241420000|2022-05-11 03:57:00|765.45|762.65|765.45|762.65|765.45|762.65|765.45|762.65|0
1652241430000|2022-05-11 03:57:10|765.66|762.86|765.35|762.55|765.66|762.86|765.35|762.55|0
1652241440000|2022-05-11 03:57:20|765.24|762.44|765.13|762.33|765.35|762.55|765.13|762.33|0
1652241450000|2022-05-11 03:57:30|765.02|762.22|765.13|762.33|765.13|762.33|765.02|762.22|0
1652241460000|2022-05-11 03:57:40|765.24|762.44|765.13|762.33|765.24|762.44|765.13|762.33|0
1652241470000|2022-05-11 03:57:50|765.24|762.44|765.02|762.22|765.24|762.44|765.02|762.22|0
1652241480000|2022-05-11 03:58:00|765.24|762.44|765.13|762.33|765.24|762.44|765.02|762.22|0
1652241490000|2022-05-11 03:58:10|765.02|762.22|765.02|762.22|765.02|762.22|764.81|762.01|0
1652241500000|2022-05-11 03:58:20|765.24|762.44|765.24|762.44|765.24|762.44|765.02|762.22|0
1652241510000|2022-05-11 03:58:30|765.45|762.65|765.45|762.65|765.45|762.65|765.45|762.65|0
1652241520000|2022-05-11 03:58:40|765.24|762.44|765.24|762.44|765.24|762.44|765.24|762.44|0
1652241530000|2022-05-11 03:58:50|765.02|762.22|765.02|762.22|765.02|762.22|765.02|762.22|0
1652241540000|2022-05-11 03:59:00|765.24|762.44|765.24|762.44|765.24|762.44|765.24|762.44|0
1652241550000|2022-05-11 03:59:10|765.23|762.43|765.23|762.43|765.23|762.43|765.23|762.43|0
1652241580000|2022-05-11 03:59:40|765.02|762.22|765.02|762.22|765.02|762.22|765.02|762.22|0
1652241590000|2022-05-11 03:59:50|765.23|762.43|765.23|762.43|765.23|762.43|765.23|762.43|0
1652241600000|2022-05-11 04:00:00|765.45|762.65|765.45|762.65|765.45|762.65|765.45|762.65|0
1652241610000|2022-05-11 04:00:10|765.23|762.43|765.23|762.43|765.23|762.43|765.23|762.43|0
1652241620000|2022-05-11 04:00:20|765.56|762.76|765.23|762.43|765.56|762.76|765.23|762.43|0
1652241640000|2022-05-11 04:00:40|765.35|762.55|765.45|762.65|765.45|762.65|765.35|762.55|0
1652241650000|2022-05-11 04:00:50|765.66|762.86|765.45|762.65|765.66|762.86|765.45|762.65|0
1652241660000|2022-05-11 04:01:00|765.66|762.86|765.88|763.08|765.88|763.08|765.66|762.86|0
1652241670000|2022-05-11 04:01:10|765.66|762.86|765.66|762.86|765.66|762.86|765.66|762.86|0
1652241680000|2022-05-11 04:01:20|765.88|763.08|765.88|763.08|765.88|763.08|765.88|763.08|0
1652241690000|2022-05-11 04:01:30|765.66|762.86|765.66|762.86|765.77|762.97|765.56|762.76|0
1652241700000|2022-05-11 04:01:40|765.45|762.65|765.45|762.65|765.45|762.65|765.45|762.65|0
1652241710000|2022-05-11 04:01:50|765.66|762.86|765.66|762.86|765.66|762.86|765.66|762.86|0
1652241720000|2022-05-11 04:02:00|765.77|762.97|765.23|762.43|765.77|762.97|765.23|762.43|0
1652241750000|2022-05-11 04:02:30|765.02|762.22|765.02|762.22|765.02|762.22|765.02|762.22|0
1652241760000|2022-05-11 04:02:40|764.92|762.12|765.13|762.33|765.13|762.33|764.92|762.12|0
1652241770000|2022-05-11 04:02:50|765.02|762.22|765.02|762.22|765.02|762.22|765.02|762.22|0
1652241780000|2022-05-11 04:03:00|765.23|762.43|765.45|762.65|765.45|762.65|765.23|762.43|0
1652241800000|2022-05-11 04:03:20|765.35|762.55|765.45|762.65|765.45|762.65|765.35|762.55|0
1652241820000|2022-05-11 04:03:40|765.35|762.55|765.13|762.33|765.35|762.55|765.13|762.33|0
1652241830000|2022-05-11 04:03:50|765.02|762.22|765.02|762.22|765.02|762.22|765.02|762.22|0
1652241840000|2022-05-11 04:04:00|764.92|762.12|764.81|762.01|765.02|762.22|764.81|762.01|0
1652241850000|2022-05-11 04:04:10|764.59|761.79|765.02|762.22|765.02|762.22|764.59|761.79|0
1652241860000|2022-05-11 04:04:20|764.92|762.12|764.38|761.58|764.92|762.12|764.38|761.58|0
1652241870000|2022-05-11 04:04:30|764.27|761.47|764.27|761.47|764.27|761.47|764.27|761.47|0
1652241880000|2022-05-11 04:04:40|764.38|761.58|764.38|761.58|764.38|761.58|764.38|761.58|0
1652241900000|2022-05-11 04:05:00|764.49|761.69|764.38|761.58|764.49|761.69|764.38|761.58|0
1652241910000|2022-05-11 04:05:10|764.16|761.36|764.38|761.58|764.38|761.58|764.16|761.36|0
1652241920000|2022-05-11 04:05:20|764.27|761.47|764.38|761.58|764.38|761.58|764.27|761.47|0
1652241950000|2022-05-11 04:05:50|764.16|761.36|764.16|761.36|764.16|761.36|764.16|761.36|0
1652241970000|2022-05-11 04:06:10|764.38|761.58|764.49|761.69|764.49|761.69|764.38|761.58|0
1652241980000|2022-05-11 04:06:20|764.38|761.58|764.38|761.58|764.38|761.58|764.38|761.58|0
1652241990000|2022-05-11 04:06:30|764.49|761.69|764.7|761.9|764.7|761.9|764.49|761.69|0
1652242000000|2022-05-11 04:06:40|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1652242010000|2022-05-11 04:06:50|764.59|761.79|764.7|761.9|764.7|761.9|764.59|761.79|0
1652242030000|2022-05-11 04:07:10|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1652242050000|2022-05-11 04:07:30|765.02|762.22|764.81|762.01|765.02|762.22|764.81|762.01|0
1652242080000|2022-05-11 04:08:00|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1652242160000|2022-05-11 04:09:20|764.49|761.69|764.38|761.58|764.49|761.69|764.38|761.58|0
1652242170000|2022-05-11 04:09:30|764.49|761.69|764.49|761.69|764.49|761.69|764.49|761.69|0
1652242180000|2022-05-11 04:09:40|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1652242200000|2022-05-11 04:10:00|764.38|761.58|764.59|761.79|764.59|761.79|764.38|761.58|0
1652242220000|2022-05-11 04:10:20|764.38|761.58|764.38|761.58|764.38|761.58|764.38|761.58|0
1652242240000|2022-05-11 04:10:40|764.49|761.69|764.59|761.79|764.59|761.79|764.38|761.58|0
1652242250000|2022-05-11 04:10:50|764.38|761.58|764.38|761.58|764.38|761.58|764.38|761.58|0
1652242260000|2022-05-11 04:11:00|764.49|761.69|764.38|761.58|764.49|761.69|764.38|761.58|0
1652242270000|2022-05-11 04:11:10|764.49|761.69|764.27|761.47|764.49|761.69|764.27|761.47|0
1652242280000|2022-05-11 04:11:20|764.38|761.58|764.38|761.58|764.38|761.58|764.38|761.58|0
1652242310000|2022-05-11 04:11:50|764.49|761.69|764.59|761.79|764.59|761.79|764.49|761.69|0
1652242390000|2022-05-11 04:13:10|764.38|761.58|764.38|761.58|764.38|761.58|764.38|761.58|0
1652242410000|2022-05-11 04:13:30|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1652242480000|2022-05-11 04:14:40|765.23|762.43|765.23|762.43|765.23|762.43|765.23|762.43|0
1652242490000|2022-05-11 04:14:50|765.13|762.33|765.13|762.33|765.13|762.33|765.13|762.33|0
1652242500000|2022-05-11 04:15:00|765.02|762.22|764.8|762|765.02|762.22|764.8|762|0
1652242510000|2022-05-11 04:15:10|765.02|762.22|765.02|762.22|765.02|762.22|765.02|762.22|0
1652242520000|2022-05-11 04:15:20|764.7|761.9|764.7|761.9|764.7|761.9|764.7|761.9|0
1652242530000|2022-05-11 04:15:30|764.8|762|764.8|762|764.8|762|764.8|762|0
1652242550000|2022-05-11 04:15:50|764.91|762.11|765.45|762.65|765.45|762.65|764.91|762.11|0
1652242570000|2022-05-11 04:16:10|765.66|762.86|765.66|762.86|765.66|762.86|765.66|762.86|0
1652242580000|2022-05-11 04:16:20|765.87|763.07|765.66|762.86|765.87|763.07|765.66|762.86|0
1652242620000|2022-05-11 04:17:00|765.23|762.43|765.23|762.43|765.23|762.43|765.23|762.43|0
1652242700000|2022-05-11 04:18:20|765.13|762.33|765.23|762.43|765.23|762.43|765.02|762.22|0
1652242710000|2022-05-11 04:18:30|765.34|762.54|765.45|762.65|765.45|762.65|765.34|762.54|0
1652242730000|2022-05-11 04:18:50|765.44|762.64|765.44|762.64|765.44|762.64|765.44|762.64|0
1652242750000|2022-05-11 04:19:10|765.56|762.76|765.44|762.64|765.56|762.76|765.44|762.64|0
1652242770000|2022-05-11 04:19:30|765.23|762.43|765.23|762.43|765.23|762.43|765.23|762.43|0
1652242800000|2022-05-11 04:20:00|765.44|762.64|765.56|762.76|765.56|762.76|765.44|762.64|0
1652242810000|2022-05-11 04:20:10|765.66|762.86|765.56|762.76|765.66|762.86|765.56|762.76|0
1652242820000|2022-05-11 04:20:20|765.66|762.86|765.56|762.76|765.66|762.86|765.56|762.76|0
1652242830000|2022-05-11 04:20:30|765.66|762.86|765.66|762.86|765.66|762.86|765.66|762.86|0
1652242840000|2022-05-11 04:20:40|765.87|763.07|765.77|762.97|765.87|763.07|765.66|762.86|0
1652242850000|2022-05-11 04:20:50|765.87|763.07|765.87|763.07|765.98|763.18|765.87|763.07|0
1652242860000|2022-05-11 04:21:00|765.66|762.86|765.66|762.86|765.66|762.86|765.66|762.86|0
1652242890000|2022-05-11 04:21:30|765.77|762.97|765.66|762.86|765.77|762.97|765.66|762.86|0
1652242900000|2022-05-11 04:21:40|765.44|762.64|765.66|762.86|765.66|762.86|765.44|762.64|0
1652242930000|2022-05-11 04:22:10|765.44|762.64|765.44|762.64|765.44|762.64|765.44|762.64|0
1652242960000|2022-05-11 04:22:40|765.23|762.43|765.44|762.64|765.44|762.64|765.23|762.43|0
1652242970000|2022-05-11 04:22:50|765.23|762.43|765.23|762.43|765.23|762.43|765.23|762.43|0
1652242990000|2022-05-11 04:23:10|765.44|762.64|765.44|762.64|765.44|762.64|765.44|762.64|0
1652243000000|2022-05-11 04:23:20|765.66|762.86|765.66|762.86|765.66|762.86|765.66|762.86|0
1652243010000|2022-05-11 04:23:30|765.44|762.64|765.44|762.64|765.56|762.76|765.44|762.64|0
1652243020000|2022-05-11 04:23:40|765.66|762.86|765.66|762.86|765.66|762.86|765.66|762.86|0
1652243030000|2022-05-11 04:23:50|765.77|762.97|765.87|763.07|765.87|763.07|765.77|762.97|0
1652243040000|2022-05-11 04:24:00|765.98|763.18|765.87|763.07|765.98|763.18|765.87|763.07|0
1652243080000|2022-05-11 04:24:40|766.09|763.29|766.09|763.29|766.09|763.29|765.87|763.07|0
1652243090000|2022-05-11 04:24:50|766.51|763.71|766.3|763.5|766.73|763.93|766.3|763.5|0
1652243100000|2022-05-11 04:25:00|766.09|763.29|766.09|763.29|766.09|763.29|766.09|763.29|0
1652243110000|2022-05-11 04:25:10|766.3|763.5|766.73|763.93|766.73|763.93|766.09|763.29|0
1652243120000|2022-05-11 04:25:20|766.51|763.71|766.51|763.71|766.63|763.83|766.51|763.71|0
1652243130000|2022-05-11 04:25:30|766.84|764.04|766.84|764.04|766.84|764.04|766.73|763.93|0
1652243140000|2022-05-11 04:25:40|766.94|764.14|767.16|764.36|767.16|764.36|766.94|764.14|0
1652243150000|2022-05-11 04:25:50|767.05|764.25|766.73|763.93|767.05|764.25|766.73|763.93|0
1652243160000|2022-05-11 04:26:00|766.51|763.71|766.41|763.61|766.51|763.71|766.41|763.61|0
1652243170000|2022-05-11 04:26:10|766.3|763.5|766.3|763.5|766.3|763.5|766.3|763.5|0
1652243180000|2022-05-11 04:26:20|766.2|763.4|766.3|763.5|766.3|763.5|766.2|763.4|0
1652243190000|2022-05-11 04:26:30|766.63|763.83|766.51|763.71|766.63|763.83|766.51|763.71|0
1652243200000|2022-05-11 04:26:40|766.41|763.61|766.3|763.5|766.41|763.61|766.3|763.5|0
1652243210000|2022-05-11 04:26:50|766.41|763.61|766.3|763.5|766.41|763.61|766.3|763.5|0
1652243220000|2022-05-11 04:27:00|766.41|763.61|766.51|763.71|766.51|763.71|766.3|763.5|0
1652243240000|2022-05-11 04:27:20|766.84|764.04|766.73|763.93|766.84|764.04|766.73|763.93|0
1652243250000|2022-05-11 04:27:30|766.94|764.14|766.73|763.93|766.94|764.14|766.73|763.93|0
1652243260000|2022-05-11 04:27:40|766.63|763.83|766.63|763.83|766.63|763.83|766.63|763.83|0
1652243270000|2022-05-11 04:27:50|766.51|763.71|766.73|763.93|766.73|763.93|766.51|763.71|0
1652243280000|2022-05-11 04:28:00|766.84|764.04|766.84|764.04|766.84|764.04|766.73|763.93|0
1652243290000|2022-05-11 04:28:10|766.94|764.14|766.94|764.14|766.94|764.14|766.94|764.14|0
1652243340000|2022-05-11 04:29:00|766.84|764.04|766.73|763.93|766.84|764.04|766.73|763.93|0
1652243400000|2022-05-11 04:30:00|766.3|763.5|766.09|763.29|766.3|763.5|766.09|763.29|0
1652243410000|2022-05-11 04:30:10|765.87|763.07|766.09|763.29|766.09|763.29|765.87|763.07|0
1652243420000|2022-05-11 04:30:20|766.2|763.4|766.2|763.4|766.3|763.5|766.2|763.4|0
1652243430000|2022-05-11 04:30:30|766.3|763.5|766.51|763.71|766.51|763.71|766.3|763.5|0
1652243450000|2022-05-11 04:30:50|766.08|763.28|766.08|763.28|766.08|763.28|765.87|763.07|0
1652243460000|2022-05-11 04:31:00|766.41|763.61|766.3|763.5|766.41|763.61|766.3|763.5|0
1652243470000|2022-05-11 04:31:10|766.41|763.61|766.51|763.71|766.62|763.82|766.41|763.61|0
1652243480000|2022-05-11 04:31:20|766.73|763.93|766.73|763.93|766.73|763.93|766.51|763.71|0
1652243490000|2022-05-11 04:31:30|766.51|763.71|766.51|763.71|766.51|763.71|766.51|763.71|0
1652243520000|2022-05-11 04:32:00|766.73|763.93|766.51|763.71|766.73|763.93|766.51|763.71|0
1652243530000|2022-05-11 04:32:10|766.3|763.5|766.08|763.28|766.3|763.5|766.08|763.28|0
1652243540000|2022-05-11 04:32:20|766.2|763.4|766.51|763.71|766.51|763.71|766.2|763.4|0
1652243550000|2022-05-11 04:32:30|766.3|763.5|766.62|763.82|766.73|763.93|766.3|763.5|0
1652243560000|2022-05-11 04:32:40|766.73|763.93|766.73|763.93|766.73|763.93|766.73|763.93|0
1652243580000|2022-05-11 04:33:00|766.51|763.71|766.51|763.71|766.51|763.71|766.51|763.71|0
1652243590000|2022-05-11 04:33:10|766.3|763.5|766.3|763.5|766.3|763.5|766.3|763.5|0
1652243600000|2022-05-11 04:33:20|766.08|763.28|766.08|763.28|766.08|763.28|765.87|763.07|0
1652243610000|2022-05-11 04:33:30|766.3|763.5|766.2|763.4|766.3|763.5|766.2|763.4|0
1652243620000|2022-05-11 04:33:40|766.08|763.28|766.3|763.5|766.3|763.5|766.08|763.28|0
1652243640000|2022-05-11 04:34:00|765.66|762.86|765.66|762.86|765.98|763.18|765.66|762.86|0
1652243660000|2022-05-11 04:34:20|765.87|763.07|765.98|763.18|765.98|763.18|765.87|763.07|0
1652243670000|2022-05-11 04:34:30|765.87|763.07|765.87|763.07|765.87|763.07|765.87|763.07|0
1652243690000|2022-05-11 04:34:50|765.98|763.18|765.98|763.18|765.98|763.18|765.98|763.18|0
1652243700000|2022-05-11 04:35:00|765.87|763.07|765.87|763.07|765.87|763.07|765.87|763.07|0
1652243720000|2022-05-11 04:35:20|765.98|763.18|766.08|763.28|766.08|763.28|765.98|763.18|0
1652243730000|2022-05-11 04:35:30|765.98|763.18|765.98|763.18|765.98|763.18|765.98|763.18|0
1652243740000|2022-05-11 04:35:40|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1652243750000|2022-05-11 04:35:50|766.3|763.5|766.41|763.61|766.41|763.61|766.3|763.5|0
1652243760000|2022-05-11 04:36:00|766.3|763.5|766.51|763.71|766.51|763.71|766.3|763.5|0
1652243770000|2022-05-11 04:36:10|766.41|763.61|766.2|763.4|766.41|763.61|766.2|763.4|0
1652243780000|2022-05-11 04:36:20|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1652243790000|2022-05-11 04:36:30|766.3|763.5|766.08|763.28|766.3|763.5|766.08|763.28|0
1652243800000|2022-05-11 04:36:40|765.98|763.18|765.66|762.86|765.98|763.18|765.66|762.86|0
1652243810000|2022-05-11 04:36:50|765.44|762.64|765.23|762.43|765.44|762.64|765.23|762.43|0
1652243820000|2022-05-11 04:37:00|765.44|762.64|765.66|762.86|765.66|762.86|765.44|762.64|0
1652243830000|2022-05-11 04:37:10|765.87|763.07|765.87|763.07|765.87|763.07|765.77|762.97|0
1652243850000|2022-05-11 04:37:30|766.08|763.28|765.98|763.18|766.08|763.28|765.98|763.18|0
1652243860000|2022-05-11 04:37:40|765.87|763.07|765.98|763.18|765.98|763.18|765.87|763.07|0
1652243880000|2022-05-11 04:38:00|765.87|763.07|765.98|763.18|765.98|763.18|765.87|763.07|0
1652243890000|2022-05-11 04:38:10|765.87|763.07|765.87|763.07|765.87|763.07|765.87|763.07|0
1652243900000|2022-05-11 04:38:20|766.08|763.28|766.3|763.5|766.3|763.5|766.08|763.28|0
1652243910000|2022-05-11 04:38:30|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1652243930000|2022-05-11 04:38:50|765.98|763.18|765.87|763.07|765.98|763.18|765.77|762.97|0
1652243940000|2022-05-11 04:39:00|766.08|763.28|766.08|763.28|766.19|763.39|766.08|763.28|0
1652244000000|2022-05-11 04:40:00|765.87|763.07|765.44|762.64|765.87|763.07|765.44|762.64|0
1652244010000|2022-05-11 04:40:10|765.65|762.85|765.65|762.85|765.65|762.85|765.44|762.64|0
1652244020000|2022-05-11 04:40:20|765.87|763.07|765.87|763.07|765.87|763.07|765.87|763.07|0
1652244030000|2022-05-11 04:40:30|765.98|763.18|765.98|763.18|765.98|763.18|765.98|763.18|0
1652244040000|2022-05-11 04:40:40|766.08|763.28|765.65|762.85|766.08|763.28|765.65|762.85|0
1652244050000|2022-05-11 04:40:50|765.87|763.07|765.65|762.85|765.87|763.07|765.65|762.85|0
1652244060000|2022-05-11 04:41:00|765.98|763.18|765.98|763.18|765.98|763.18|765.98|763.18|0
1652244080000|2022-05-11 04:41:20|766.08|763.28|765.98|763.18|766.08|763.28|765.98|763.18|0
1652244090000|2022-05-11 04:41:30|765.87|763.07|765.87|763.07|766.08|763.28|765.87|763.07|0
1652244110000|2022-05-11 04:41:50|765.98|763.18|766.08|763.28|766.08|763.28|765.98|763.18|0
1652244120000|2022-05-11 04:42:00|766.19|763.39|766.3|763.5|766.3|763.5|766.19|763.39|0
1652244130000|2022-05-11 04:42:10|766.08|763.28|766.19|763.39|766.19|763.39|766.08|763.28|0
1652244140000|2022-05-11 04:42:20|766.3|763.5|766.3|763.5|766.3|763.5|766.3|763.5|0
1652244150000|2022-05-11 04:42:30|766.19|763.39|766.19|763.39|766.19|763.39|766.19|763.39|0
1652244160000|2022-05-11 04:42:40|766.3|763.5|766.19|763.39|766.3|763.5|766.19|763.39|0
1652244170000|2022-05-11 04:42:50|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1652244180000|2022-05-11 04:43:00|765.98|763.18|765.98|763.18|765.98|763.18|765.98|763.18|0
1652244190000|2022-05-11 04:43:10|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1652244200000|2022-05-11 04:43:20|766.3|763.5|766.3|763.5|766.3|763.5|766.3|763.5|0
1652244210000|2022-05-11 04:43:30|766.19|763.39|766.08|763.28|766.19|763.39|766.08|763.28|0
1652244220000|2022-05-11 04:43:40|765.98|763.18|765.98|763.18|765.98|763.18|765.98|763.18|0
1652244230000|2022-05-11 04:43:50|765.87|763.07|766.08|763.28|766.08|763.28|765.87|763.07|0
1652244240000|2022-05-11 04:44:00|766.19|763.39|765.87|763.07|766.19|763.39|765.87|763.07|0
1652244250000|2022-05-11 04:44:10|765.65|762.85|765.65|762.85|765.87|763.07|765.65|762.85|0
1652244260000|2022-05-11 04:44:20|765.77|762.97|765.98|763.18|765.98|763.18|765.77|762.97|0
1652244280000|2022-05-11 04:44:40|766.08|763.28|766.19|763.39|766.19|763.39|766.08|763.28|0
1652244290000|2022-05-11 04:44:50|766.3|763.5|766.19|763.39|766.3|763.5|766.19|763.39|0
1652244300000|2022-05-11 04:45:00|766.08|763.28|766.3|763.5|766.3|763.5|766.08|763.28|0
1652244310000|2022-05-11 04:45:10|766.19|763.39|766.08|763.28|766.19|763.39|766.08|763.28|0
1652244330000|2022-05-11 04:45:30|765.98|763.18|765.98|763.18|765.98|763.18|765.98|763.18|0
1652244340000|2022-05-11 04:45:40|766.08|763.28|765.98|763.18|766.08|763.28|765.98|763.18|0
1652244350000|2022-05-11 04:45:50|765.87|763.07|765.76|762.96|765.87|763.07|765.76|762.96|0
1652244360000|2022-05-11 04:46:00|765.87|763.07|765.87|763.07|765.87|763.07|765.87|763.07|0
1652244370000|2022-05-11 04:46:10|765.76|762.96|765.65|762.85|765.87|763.07|765.65|762.85|0
1652244380000|2022-05-11 04:46:20|765.76|762.96|765.76|762.96|765.76|762.96|765.76|762.96|0
1652244390000|2022-05-11 04:46:30|765.87|763.07|765.87|763.07|766.08|763.28|765.87|763.07|0
1652244400000|2022-05-11 04:46:40|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1652244430000|2022-05-11 04:47:10|766.19|763.39|766.3|763.5|766.3|763.5|766.19|763.39|0
1652244450000|2022-05-11 04:47:30|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1652244460000|2022-05-11 04:47:40|766.3|763.5|766.3|763.5|766.3|763.5|766.3|763.5|0
1652244480000|2022-05-11 04:48:00|766.19|763.39|766.08|763.28|766.19|763.39|766.08|763.28|0
1652244500000|2022-05-11 04:48:20|766.19|763.39|766.19|763.39|766.19|763.39|766.08|763.28|0
1652244520000|2022-05-11 04:48:40|766.08|763.28|766.19|763.39|766.19|763.39|766.08|763.28|0
1652244530000|2022-05-11 04:48:50|766.3|763.5|766.3|763.5|766.3|763.5|766.3|763.5|0
1652244540000|2022-05-11 04:49:00|765.98|763.18|765.87|763.07|765.98|763.18|765.87|763.07|0
1652244550000|2022-05-11 04:49:10|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1652244600000|2022-05-11 04:50:00|765.98|763.18|766.08|763.28|766.08|763.28|765.98|763.18|0
1652244620000|2022-05-11 04:50:20|765.87|763.07|765.98|763.18|765.98|763.18|765.87|763.07|0
1652244630000|2022-05-11 04:50:30|766.08|763.28|765.98|763.18|766.08|763.28|765.98|763.18|0
1652244640000|2022-05-11 04:50:40|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1652244650000|2022-05-11 04:50:50|765.98|763.18|765.98|763.18|765.98|763.18|765.98|763.18|0
1652244660000|2022-05-11 04:51:00|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1652244670000|2022-05-11 04:51:10|765.98|763.18|766.08|763.28|766.08|763.28|765.87|763.07|0
1652244680000|2022-05-11 04:51:20|765.98|763.18|765.87|763.07|766.08|763.28|765.76|762.96|0
1652244690000|2022-05-11 04:51:30|765.65|762.85|765.65|762.85|765.65|762.85|765.65|762.85|0
1652244710000|2022-05-11 04:51:50|765.44|762.64|765.34|762.54|765.55|762.75|765.34|762.54|0
1652244720000|2022-05-11 04:52:00|765.44|762.64|765.22|762.42|765.44|762.64|765.22|762.42|0
1652244730000|2022-05-11 04:52:10|765.34|762.54|765.22|762.42|765.34|762.54|765.22|762.42|0
1652244740000|2022-05-11 04:52:20|765.01|762.21|764.8|762|765.01|762.21|764.8|762|0
1652244750000|2022-05-11 04:52:30|764.58|761.78|764.58|761.78|764.58|761.78|764.58|761.78|0
1652244760000|2022-05-11 04:52:40|764.69|761.89|764.8|762|764.8|762|764.69|761.89|0
1652244770000|2022-05-11 04:52:50|764.91|762.11|764.8|762|764.91|762.11|764.8|762|0
1652244780000|2022-05-11 04:53:00|764.91|762.11|765.01|762.21|765.01|762.21|764.91|762.11|0
1652244800000|2022-05-11 04:53:20|764.8|762|764.8|762|764.8|762|764.8|762|0
1652244820000|2022-05-11 04:53:40|764.91|762.11|764.91|762.11|764.91|762.11|764.91|762.11|0
1652244830000|2022-05-11 04:53:50|764.8|762|764.58|761.78|764.8|762|764.58|761.78|0
1652244840000|2022-05-11 04:54:00|764.8|762|764.8|762|764.8|762|764.8|762|0
1652244860000|2022-05-11 04:54:20|765.01|762.21|764.91|762.11|765.01|762.21|764.91|762.11|0
1652244870000|2022-05-11 04:54:30|764.8|762|764.8|762|764.8|762|764.8|762|0
1652244880000|2022-05-11 04:54:40|764.58|761.78|764.58|761.78|764.58|761.78|764.58|761.78|0
1652244890000|2022-05-11 04:54:50|764.8|762|764.91|762.11|764.91|762.11|764.8|762|0
1652244900000|2022-05-11 04:55:00|764.8|762|764.8|762|764.8|762|764.8|762|0
1652244910000|2022-05-11 04:55:10|764.15|761.35|765.44|762.64|765.44|762.64|764.15|761.35|0
1652244920000|2022-05-11 04:55:20|764.8|762|764.8|762|764.91|762.11|764.8|762|0
1652244930000|2022-05-11 04:55:30|764.58|761.78|764.8|762|764.8|762|764.58|761.78|0
1652244940000|2022-05-11 04:55:40|764.91|762.11|765.01|762.21|765.01|762.21|764.8|762|0
1652244970000|2022-05-11 04:56:10|764.79|761.99|764.79|761.99|764.91|762.11|764.79|761.99|0
1652244980000|2022-05-11 04:56:20|764.58|761.78|764.58|761.78|764.69|761.89|764.58|761.78|0
1652244990000|2022-05-11 04:56:30|764.48|761.68|764.58|761.78|764.58|761.78|764.48|761.68|0
1652245000000|2022-05-11 04:56:40|764.79|761.99|764.79|761.99|764.79|761.99|764.79|761.99|0
1652245010000|2022-05-11 04:56:50|764.15|761.35|764.15|761.35|764.15|761.35|764.05|761.25|0
1652245030000|2022-05-11 04:57:10|764.05|761.25|763.94|761.14|764.05|761.25|763.94|761.14|0
1652245040000|2022-05-11 04:57:20|764.05|761.25|764.15|761.35|764.15|761.35|764.05|761.25|0
1652245050000|2022-05-11 04:57:30|763.94|761.14|764.15|761.35|764.15|761.35|763.94|761.14|0
1652245070000|2022-05-11 04:57:50|764.37|761.57|764.37|761.57|764.37|761.57|764.37|761.57|0
1652245100000|2022-05-11 04:58:20|764.26|761.46|764.37|761.57|764.37|761.57|764.26|761.46|0
1652245120000|2022-05-11 04:58:40|764.15|761.35|763.94|761.14|764.15|761.35|763.94|761.14|0
1652245130000|2022-05-11 04:58:50|763.72|760.92|763.94|761.14|763.94|761.14|763.72|760.92|0
1652245140000|2022-05-11 04:59:00|763.72|760.92|763.72|760.92|763.72|760.92|763.72|760.92|0
1652245150000|2022-05-11 04:59:10|763.94|761.14|763.94|761.14|763.94|761.14|763.94|761.14|0
1652245160000|2022-05-11 04:59:20|763.72|760.92|763.94|761.14|763.94|761.14|763.72|760.92|0
1652245170000|2022-05-11 04:59:30|763.72|760.92|763.94|761.14|763.94|761.14|763.72|760.92|0
1652245180000|2022-05-11 04:59:40|763.84|761.04|763.84|761.04|763.94|761.14|763.84|761.04|0
1652245200000|2022-05-11 05:00:00|763.72|760.92|763.94|761.14|763.94|761.14|763.72|760.92|0
1652245210000|2022-05-11 05:00:10|763.84|761.04|763.72|760.92|763.94|761.14|763.72|760.92|0
1652245230000|2022-05-11 05:00:30|763.51|760.71|763.3|760.5|763.51|760.71|763.3|760.5|0
1652245240000|2022-05-11 05:00:40|763.41|760.61|763.72|760.92|763.72|760.92|763.3|760.5|0
1652245250000|2022-05-11 05:00:50|763.62|760.82|763.72|760.92|763.72|760.92|763.62|760.82|0
1652245270000|2022-05-11 05:01:10|764.15|761.35|764.15|761.35|764.15|761.35|764.15|761.35|0
1652245280000|2022-05-11 05:01:20|763.94|761.14|763.94|761.14|764.05|761.25|763.94|761.14|0
1652245290000|2022-05-11 05:01:30|764.15|761.35|764.15|761.35|764.15|761.35|764.15|761.35|0
1652245300000|2022-05-11 05:01:40|764.37|761.57|764.15|761.35|764.37|761.57|764.15|761.35|0
1652245310000|2022-05-11 05:01:50|763.94|761.14|763.94|761.14|763.94|761.14|763.94|761.14|0
1652245320000|2022-05-11 05:02:00|764.05|761.25|764.15|761.35|764.15|761.35|764.05|761.25|0
1652245330000|2022-05-11 05:02:10|764.05|761.25|764.15|761.35|764.15|761.35|764.05|761.25|0
1652245340000|2022-05-11 05:02:20|763.94|761.14|764.15|761.35|764.15|761.35|763.94|761.14|0
1652245350000|2022-05-11 05:02:30|763.94|761.14|764.15|761.35|764.15|761.35|763.94|761.14|0
1652245360000|2022-05-11 05:02:40|764.26|761.46|764.37|761.57|764.37|761.57|764.26|761.46|0
1652245370000|2022-05-11 05:02:50|764.15|761.35|763.94|761.14|764.15|761.35|763.94|761.14|0
1652245380000|2022-05-11 05:03:00|763.83|761.03|763.83|761.03|763.83|761.03|763.83|761.03|0
1652245390000|2022-05-11 05:03:10|763.72|760.92|763.83|761.03|763.94|761.14|763.72|760.92|0
1652245400000|2022-05-11 05:03:20|763.94|761.14|763.72|760.92|763.94|761.14|763.72|760.92|0
1652245410000|2022-05-11 05:03:30|763.51|760.71|763.51|760.71|763.51|760.71|763.51|760.71|0
1652245420000|2022-05-11 05:03:40|763.72|760.92|763.62|760.82|763.72|760.92|763.51|760.71|0
1652245430000|2022-05-11 05:03:50|763.72|760.92|763.51|760.71|763.72|760.92|763.51|760.71|0
1652245440000|2022-05-11 05:04:00|763.41|760.61|763.51|760.71|763.51|760.71|763.41|760.61|0
1652245450000|2022-05-11 05:04:10|763.72|760.92|763.72|760.92|763.72|760.92|763.72|760.92|0
1652245460000|2022-05-11 05:04:20|763.62|760.82|763.62|760.82|763.62|760.82|763.62|760.82|0
1652245470000|2022-05-11 05:04:30|763.51|760.71|763.72|760.92|763.72|760.92|763.3|760.5|0
1652245480000|2022-05-11 05:04:40|764.37|761.57|764.26|761.46|764.37|761.57|764.26|761.46|0
1652245490000|2022-05-11 05:04:50|764.37|761.57|764.15|761.35|764.37|761.57|764.15|761.35|0
1652245500000|2022-05-11 05:05:00|764.26|761.46|764.26|761.46|764.37|761.57|764.26|761.46|0
1652245510000|2022-05-11 05:05:10|764.36|761.56|764.05|761.25|764.36|761.56|764.05|761.25|0
1652245520000|2022-05-11 05:05:20|764.15|761.35|764.15|761.35|764.15|761.35|764.15|761.35|0
1652245540000|2022-05-11 05:05:40|763.72|760.92|763.72|760.92|763.72|760.92|763.72|760.92|0
1652245550000|2022-05-11 05:05:50|763.51|760.71|763.51|760.71|763.51|760.71|763.51|760.71|0
1652245560000|2022-05-11 05:06:00|763.62|760.82|763.51|760.71|763.62|760.82|763.51|760.71|0
1652245570000|2022-05-11 05:06:10|763.3|760.5|763.3|760.5|763.3|760.5|763.3|760.5|0
1652245580000|2022-05-11 05:06:20|763.41|760.61|763.3|760.5|763.41|760.61|763.3|760.5|0
1652245590000|2022-05-11 05:06:30|763.29|760.49|763.08|760.28|763.29|760.49|763.08|760.28|0
1652245600000|2022-05-11 05:06:40|763.19|760.39|763.08|760.28|763.19|760.39|763.08|760.28|0
1652245610000|2022-05-11 05:06:50|763.29|760.49|763.29|760.49|763.29|760.49|763.29|760.49|0
1652245620000|2022-05-11 05:07:00|763.08|760.28|763.29|760.49|763.29|760.49|763.08|760.28|0
1652245640000|2022-05-11 05:07:20|763.08|760.28|763.29|760.49|763.29|760.49|763.08|760.28|0
1652245650000|2022-05-11 05:07:30|763.41|760.61|763.51|760.71|763.51|760.71|763.41|760.61|0
1652245660000|2022-05-11 05:07:40|763.41|760.61|763.29|760.49|763.41|760.61|763.29|760.49|0
1652245670000|2022-05-11 05:07:50|763.41|760.61|763.29|760.49|763.41|760.61|763.29|760.49|0
1652245680000|2022-05-11 05:08:00|763.41|760.61|763.51|760.71|763.51|760.71|763.29|760.49|0
1652245690000|2022-05-11 05:08:10|763.72|760.92|763.94|761.14|763.94|761.14|763.62|760.82|0
1652245700000|2022-05-11 05:08:20|763.83|761.03|763.72|760.92|763.83|761.03|763.72|760.92|0
1652245710000|2022-05-11 05:08:30|763.51|760.71|763.62|760.82|763.62|760.82|763.51|760.71|0
1652245720000|2022-05-11 05:08:40|763.51|760.71|763.51|760.71|763.51|760.71|763.51|760.71|0
1652245730000|2022-05-11 05:08:50|763.72|760.92|763.94|761.14|763.94|761.14|763.72|760.92|0
1652245740000|2022-05-11 05:09:00|764.15|761.35|764.15|761.35|764.15|761.35|764.15|761.35|0
1652245750000|2022-05-11 05:09:10|764.36|761.56|764.15|761.35|764.36|761.56|764.15|761.35|0
1652245770000|2022-05-11 05:09:30|764.36|761.56|764.58|761.78|764.58|761.78|764.36|761.56|0
1652245790000|2022-05-11 05:09:50|764.79|761.99|764.58|761.78|764.79|761.99|764.58|761.78|0
1652245800000|2022-05-11 05:10:00|764.36|761.56|764.58|761.78|764.58|761.78|764.36|761.56|0
1652245810000|2022-05-11 05:10:10|764.48|761.68|764.58|761.78|764.58|761.78|764.48|761.68|0
1652245820000|2022-05-11 05:10:20|764.69|761.89|764.69|761.89|764.69|761.89|764.69|761.89|0
1652245830000|2022-05-11 05:10:30|764.79|761.99|764.79|761.99|764.79|761.99|764.79|761.99|0
1652245840000|2022-05-11 05:10:40|764.9|762.1|765.01|762.21|765.01|762.21|764.9|762.1|0
1652245850000|2022-05-11 05:10:50|765.22|762.42|765.65|762.85|765.86|763.06|765.22|762.42|0
1652245860000|2022-05-11 05:11:00|765.43|762.63|765.43|762.63|765.43|762.63|765.43|762.63|0
1652245870000|2022-05-11 05:11:10|765.55|762.75|765.22|762.42|765.55|762.75|765.22|762.42|0
1652245880000|2022-05-11 05:11:20|765.01|762.21|765.01|762.21|765.12|762.32|765.01|762.21|0
1652245890000|2022-05-11 05:11:30|764.9|762.1|764.79|761.99|764.9|762.1|764.79|761.99|0
1652245900000|2022-05-11 05:11:40|764.9|762.1|764.79|761.99|764.9|762.1|764.79|761.99|0
1652245910000|2022-05-11 05:11:50|764.58|761.78|764.58|761.78|764.58|761.78|764.58|761.78|0
1652245920000|2022-05-11 05:12:00|764.47|761.67|764.47|761.67|764.47|761.67|764.47|761.67|0
1652245930000|2022-05-11 05:12:10|764.58|761.78|764.58|761.78|764.58|761.78|764.36|761.56|0
1652245940000|2022-05-11 05:12:20|764.47|761.67|764.58|761.78|764.58|761.78|764.36|761.56|0
1652245950000|2022-05-11 05:12:30|764.69|761.89|764.47|761.67|764.69|761.89|764.47|761.67|0
1652245960000|2022-05-11 05:12:40|764.58|761.78|764.58|761.78|764.58|761.78|764.47|761.67|0
1652245970000|2022-05-11 05:12:50|764.36|761.56|764.26|761.46|764.36|761.56|764.15|761.35|0
1652245980000|2022-05-11 05:13:00|764.15|761.35|764.15|761.35|764.15|761.35|764.15|761.35|0
1652245990000|2022-05-11 05:13:10|764.05|761.25|764.15|761.35|764.15|761.35|764.05|761.25|0
1652246010000|2022-05-11 05:13:30|764.36|761.56|764.47|761.67|764.58|761.78|764.36|761.56|0
1652246020000|2022-05-11 05:13:40|764.58|761.78|764.58|761.78|764.58|761.78|764.58|761.78|0
1652246030000|2022-05-11 05:13:50|764.79|761.99|764.69|761.89|764.79|761.99|764.69|761.89|0
1652246040000|2022-05-11 05:14:00|764.79|761.99|765.01|762.21|765.01|762.21|764.79|761.99|0
1652246050000|2022-05-11 05:14:10|764.79|761.99|765.01|762.21|765.01|762.21|764.79|761.99|0
1652246060000|2022-05-11 05:14:20|764.9|762.1|764.79|761.99|764.9|762.1|764.79|761.99|0
1652246070000|2022-05-11 05:14:30|765.01|762.21|765.01|762.21|765.01|762.21|764.9|762.1|0
1652246080000|2022-05-11 05:14:40|764.9|762.1|764.15|761.35|764.9|762.1|764.15|761.35|0
1652246090000|2022-05-11 05:14:50|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652246100000|2022-05-11 05:15:00|764.26|761.46|764.26|761.46|764.26|761.46|764.26|761.46|0
1652246110000|2022-05-11 05:15:10|763.72|760.92|763.93|761.13|764.15|761.35|763.72|760.92|0
1652246120000|2022-05-11 05:15:20|764.26|761.46|764.36|761.56|764.36|761.56|764.15|761.35|0
1652246130000|2022-05-11 05:15:30|764.47|761.67|764.15|761.35|764.47|761.67|764.15|761.35|0
1652246140000|2022-05-11 05:15:40|764.05|761.25|763.51|760.71|764.05|761.25|763.51|760.71|0
1652246150000|2022-05-11 05:15:50|763.4|760.6|763.62|760.82|763.62|760.82|763.4|760.6|0
1652246160000|2022-05-11 05:16:00|763.51|760.71|763.29|760.49|763.51|760.71|763.29|760.49|0
1652246170000|2022-05-11 05:16:10|763.08|760.28|762.98|760.18|763.08|760.28|762.65|759.85|0
1652246180000|2022-05-11 05:16:20|763.08|760.28|763.08|760.28|763.08|760.28|762.87|760.07|0
1652246190000|2022-05-11 05:16:30|762.98|760.18|763.19|760.39|763.19|760.39|762.98|760.18|0
1652246200000|2022-05-11 05:16:40|763.08|760.28|763.72|760.92|763.72|760.92|763.08|760.28|0
1652246210000|2022-05-11 05:16:50|763.83|761.03|763.72|760.92|763.83|761.03|763.62|760.82|0
1652246220000|2022-05-11 05:17:00|763.93|761.13|763.72|760.92|763.93|761.13|763.72|760.92|0
1652246230000|2022-05-11 05:17:10|763.62|760.82|763.62|760.82|763.62|760.82|763.62|760.82|0
1652246240000|2022-05-11 05:17:20|763.72|760.92|763.93|761.13|764.05|761.25|763.72|760.92|0
1652246250000|2022-05-11 05:17:30|763.51|760.71|763.93|761.13|763.93|761.13|763.51|760.71|0
1652246260000|2022-05-11 05:17:40|763.83|761.03|763.93|761.13|764.05|761.25|763.83|761.03|0
1652246270000|2022-05-11 05:17:50|764.15|761.35|763.93|761.13|764.15|761.35|763.93|761.13|0
1652246280000|2022-05-11 05:18:00|764.05|761.25|764.05|761.25|764.05|761.25|764.05|761.25|0
1652246290000|2022-05-11 05:18:10|764.15|761.35|764.36|761.56|764.36|761.56|764.15|761.35|0
1652246300000|2022-05-11 05:18:20|764.15|761.35|764.47|761.67|764.58|761.78|764.15|761.35|0
1652246310000|2022-05-11 05:18:30|764.58|761.78|764.58|761.78|764.58|761.78|764.47|761.67|0
1652246320000|2022-05-11 05:18:40|764.47|761.67|764.79|761.99|764.79|761.99|764.47|761.67|0
1652246330000|2022-05-11 05:18:50|764.9|762.1|764.9|762.1|764.9|762.1|764.9|762.1|0
1652246340000|2022-05-11 05:19:00|765|762.2|764.69|761.89|765|762.2|764.69|761.89|0
1652246350000|2022-05-11 05:19:10|764.58|761.78|765|762.2|765|762.2|764.58|761.78|0
1652246360000|2022-05-11 05:19:20|764.9|762.1|765|762.2|765|762.2|764.9|762.1|0
1652246370000|2022-05-11 05:19:30|765.43|762.63|765.65|762.85|765.65|762.85|765.43|762.63|0
1652246380000|2022-05-11 05:19:40|765.54|762.74|765.76|762.96|765.76|762.96|765.54|762.74|0
1652246390000|2022-05-11 05:19:50|766.07|763.27|766.4|763.6|766.4|763.6|765.97|763.17|0
1652246400000|2022-05-11 05:20:00|766.19|763.39|766.72|763.92|766.72|763.92|766.07|763.27|0
1652246410000|2022-05-11 05:20:10|766.5|763.7|766.07|763.27|766.72|763.92|766.07|763.27|0
1652246420000|2022-05-11 05:20:20|766.29|763.49|766.07|763.27|766.29|763.49|766.07|763.27|0
1652246430000|2022-05-11 05:20:30|765.97|763.17|765.86|763.06|765.97|763.17|765.86|763.06|0
1652246440000|2022-05-11 05:20:40|765.54|762.74|765.54|762.74|765.54|762.74|765.54|762.74|0
1652246450000|2022-05-11 05:20:50|765.65|762.85|765.33|762.53|765.65|762.85|765.33|762.53|0
1652246460000|2022-05-11 05:21:00|765.65|762.85|766.07|763.27|766.07|763.27|765.65|762.85|0
1652246470000|2022-05-11 05:21:10|765.97|763.17|765.86|763.06|765.97|763.17|765.86|763.06|0
1652246480000|2022-05-11 05:21:20|766.07|763.27|766.07|763.27|766.07|763.27|766.07|763.27|0
1652246490000|2022-05-11 05:21:30|766.29|763.49|766.29|763.49|766.29|763.49|766.29|763.49|0
1652246500000|2022-05-11 05:21:40|766.4|763.6|766.5|763.7|766.5|763.7|766.29|763.49|0
1652246510000|2022-05-11 05:21:50|766.72|763.92|766.61|763.81|766.72|763.92|766.5|763.7|0
1652246520000|2022-05-11 05:22:00|766.72|763.92|766.29|763.49|766.72|763.92|766.29|763.49|0
1652246530000|2022-05-11 05:22:10|766.5|763.7|766.29|763.49|766.5|763.7|766.29|763.49|0
1652246550000|2022-05-11 05:22:30|766.5|763.7|766.5|763.7|766.5|763.7|766.5|763.7|0
1652246560000|2022-05-11 05:22:40|766.72|763.92|766.4|763.6|766.93|764.13|766.4|763.6|0
1652246570000|2022-05-11 05:22:50|766.29|763.49|766.29|763.49|766.29|763.49|766.29|763.49|0
1652246580000|2022-05-11 05:23:00|766.07|763.27|766.07|763.27|766.07|763.27|765.97|763.17|0
1652246590000|2022-05-11 05:23:10|765.86|763.06|765.43|762.63|765.86|763.06|765.43|762.63|0
1652246600000|2022-05-11 05:23:20|765.54|762.74|765.65|762.85|765.65|762.85|765.54|762.74|0
1652246610000|2022-05-11 05:23:30|765.43|762.63|765.43|762.63|765.43|762.63|765.43|762.63|0
1652246620000|2022-05-11 05:23:40|765.22|762.42|765.22|762.42|765.33|762.53|765.22|762.42|0
1652246630000|2022-05-11 05:23:50|765.43|762.63|765.65|762.85|765.65|762.85|765.43|762.63|0
1652246640000|2022-05-11 05:24:00|765.86|763.06|765.97|763.17|765.97|763.17|765.86|763.06|0
1652246650000|2022-05-11 05:24:10|765.86|763.06|766.07|763.27|766.07|763.27|765.86|763.06|0
1652246660000|2022-05-11 05:24:20|765.86|763.06|765.97|763.17|765.97|763.17|765.86|763.06|0
1652246670000|2022-05-11 05:24:30|766.07|763.27|766.5|763.7|766.5|763.7|766.07|763.27|0
1652246680000|2022-05-11 05:24:40|766.83|764.03|766.19|763.39|766.83|764.03|766.19|763.39|0
1652246690000|2022-05-11 05:24:50|766.29|763.49|766.29|763.49|766.29|763.49|766.07|763.27|0
1652246700000|2022-05-11 05:25:00|766.07|763.27|765.97|763.17|766.07|763.27|765.86|763.06|0
1652246710000|2022-05-11 05:25:10|765.22|762.42|765.54|762.74|765.54|762.74|765.22|762.42|0
1652246720000|2022-05-11 05:25:20|765|762.2|765|762.2|765|762.2|765|762.2|0
1652246730000|2022-05-11 05:25:30|764.57|761.77|764.79|761.99|764.79|761.99|764.57|761.77|0
1652246740000|2022-05-11 05:25:40|764.69|761.89|764.47|761.67|764.69|761.89|764.47|761.67|0
1652246750000|2022-05-11 05:25:50|764.36|761.56|763.93|761.13|764.36|761.56|763.93|761.13|0
1652246760000|2022-05-11 05:26:00|763.72|760.92|763.93|761.13|763.93|761.13|763.72|760.92|0
1652246770000|2022-05-11 05:26:10|764.15|761.35|764.15|761.35|764.26|761.46|764.15|761.35|0
1652246780000|2022-05-11 05:26:20|764.26|761.46|763.72|760.92|764.26|761.46|763.72|760.92|0
1652246790000|2022-05-11 05:26:30|763.5|760.7|763.62|760.82|763.62|760.82|763.5|760.7|0
1652246800000|2022-05-11 05:26:40|763.5|760.7|763.93|761.13|763.93|761.13|763.5|760.7|0
1652246810000|2022-05-11 05:26:50|763.72|760.92|763.93|761.13|763.93|761.13|763.72|760.92|0
1652246820000|2022-05-11 05:27:00|764.04|761.24|763.93|761.13|764.04|761.24|763.93|761.13|0
1652246830000|2022-05-11 05:27:10|764.04|761.24|764.15|761.35|764.15|761.35|764.04|761.24|0
1652246840000|2022-05-11 05:27:20|764.36|761.56|764.47|761.67|764.57|761.77|764.36|761.56|0
1652246850000|2022-05-11 05:27:30|764.36|761.56|763.93|761.13|764.36|761.56|763.93|761.13|0
1652246860000|2022-05-11 05:27:40|764.15|761.35|764.36|761.56|764.36|761.56|764.15|761.35|0
1652246870000|2022-05-11 05:27:50|764.47|761.67|764.36|761.56|764.47|761.67|764.36|761.56|0
1652246880000|2022-05-11 05:28:00|764.26|761.46|764.26|761.46|764.26|761.46|764.26|761.46|0
1652246890000|2022-05-11 05:28:10|764.36|761.56|764.47|761.67|764.47|761.67|764.36|761.56|0
1652246900000|2022-05-11 05:28:20|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652246910000|2022-05-11 05:28:30|764.57|761.77|764.26|761.46|764.57|761.77|764.26|761.46|0
1652246920000|2022-05-11 05:28:40|763.93|761.13|763.93|761.13|763.93|761.13|763.93|761.13|0
1652246930000|2022-05-11 05:28:50|763.83|761.03|763.72|760.92|763.83|761.03|763.72|760.92|0
1652246940000|2022-05-11 05:29:00|763.5|760.7|763.93|761.13|763.93|761.13|763.5|760.7|0
1652246950000|2022-05-11 05:29:10|763.72|760.92|763.5|760.7|763.72|760.92|763.5|760.7|0
1652246960000|2022-05-11 05:29:20|763.62|760.82|763.5|760.7|763.62|760.82|763.5|760.7|0
1652246970000|2022-05-11 05:29:30|763.4|760.6|763.08|760.28|763.4|760.6|763.08|760.28|0
1652246980000|2022-05-11 05:29:40|763.29|760.49|763.08|760.28|763.29|760.49|763.08|760.28|0
1652246990000|2022-05-11 05:29:50|762.97|760.17|762.65|759.85|762.97|760.17|762.65|759.85|0
1652247000000|2022-05-11 05:30:00|762.86|760.06|762.65|759.85|762.86|760.06|762.65|759.85|0
1652247010000|2022-05-11 05:30:10|762.86|760.06|762.65|759.85|762.86|760.06|762.65|759.85|0
1652247020000|2022-05-11 05:30:20|762.86|760.06|762.65|759.85|762.86|760.06|762.65|759.85|0
1652247030000|2022-05-11 05:30:30|762.86|760.06|763.19|760.39|763.19|760.39|762.86|760.06|0
1652247040000|2022-05-11 05:30:40|763.08|760.28|763.19|760.39|763.29|760.49|763.08|760.28|0
1652247050000|2022-05-11 05:30:50|763.29|760.49|763.29|760.49|763.29|760.49|763.29|760.49|0
1652247060000|2022-05-11 05:31:00|763.4|760.6|763.4|760.6|763.4|760.6|763.19|760.39|0
1652247070000|2022-05-11 05:31:10|763.19|760.39|763.19|760.39|763.29|760.49|763.19|760.39|0
1652247080000|2022-05-11 05:31:20|763.29|760.49|763.29|760.49|763.4|760.6|763.29|760.49|0
1652247090000|2022-05-11 05:31:30|763.5|760.7|763.93|761.13|763.93|761.13|763.5|760.7|0
1652247110000|2022-05-11 05:31:50|763.83|761.03|763.83|761.03|763.83|761.03|763.83|761.03|0
1652247120000|2022-05-11 05:32:00|763.61|760.81|763.61|760.81|763.61|760.81|763.4|760.6|0
1652247130000|2022-05-11 05:32:10|764.04|761.24|764.04|761.24|764.04|761.24|763.93|761.13|0
1652247140000|2022-05-11 05:32:20|763.72|760.92|763.29|760.49|763.83|761.03|763.29|760.49|0
1652247150000|2022-05-11 05:32:30|763.5|760.7|763.5|760.7|763.61|760.81|763.5|760.7|0
1652247160000|2022-05-11 05:32:40|763.08|760.28|763.19|760.39|763.19|760.39|763.08|760.28|0
1652247170000|2022-05-11 05:32:50|763.08|760.28|763.08|760.28|763.08|760.28|763.08|760.28|0
1652247180000|2022-05-11 05:33:00|763.29|760.49|763.08|760.28|763.29|760.49|762.97|760.17|0
1652247190000|2022-05-11 05:33:10|762.97|760.17|762.97|760.17|762.97|760.17|762.97|760.17|0
1652247200000|2022-05-11 05:33:20|762.76|759.96|762.65|759.85|762.76|759.96|762.65|759.85|0
1652247210000|2022-05-11 05:33:30|762.86|760.06|763.29|760.49|763.29|760.49|762.86|760.06|0
1652247220000|2022-05-11 05:33:40|763.08|760.28|763.4|760.6|763.5|760.7|763.08|760.28|0
1652247230000|2022-05-11 05:33:50|763.61|760.81|763.61|760.81|763.61|760.81|763.61|760.81|0
1652247240000|2022-05-11 05:34:00|763.5|760.7|763.4|760.6|763.5|760.7|763.4|760.6|0
1652247250000|2022-05-11 05:34:10|763.29|760.49|763.29|760.49|763.29|760.49|763.19|760.39|0
1652247260000|2022-05-11 05:34:20|763.4|760.6|763.61|760.81|763.61|760.81|763.4|760.6|0
1652247270000|2022-05-11 05:34:30|763.72|760.92|763.93|761.13|763.93|761.13|763.5|760.7|0
1652247280000|2022-05-11 05:34:40|763.83|761.03|763.72|760.92|763.93|761.13|763.72|760.92|0
1652247290000|2022-05-11 05:34:50|763.61|760.81|763.4|760.6|763.61|760.81|763.4|760.6|0
1652247300000|2022-05-11 05:35:00|763.29|760.49|763.29|760.49|763.29|760.49|763.29|760.49|0
1652247310000|2022-05-11 05:35:10|763.08|760.28|763.08|760.28|763.08|760.28|763.08|760.28|0
1652247320000|2022-05-11 05:35:20|763.19|760.39|763.19|760.39|763.19|760.39|763.19|760.39|0
1652247330000|2022-05-11 05:35:30|763.08|760.28|763.19|760.39|763.19|760.39|763.08|760.28|0
1652247340000|2022-05-11 05:35:40|763.07|760.27|763.29|760.49|763.29|760.49|763.07|760.27|0
1652247360000|2022-05-11 05:36:00|763.5|760.7|763.61|760.81|763.61|760.81|763.5|760.7|0
1652247370000|2022-05-11 05:36:10|763.5|760.7|763.72|760.92|763.72|760.92|763.5|760.7|0
1652247380000|2022-05-11 05:36:20|763.61|760.81|763.61|760.81|763.61|760.81|763.5|760.7|0
1652247390000|2022-05-11 05:36:30|763.5|760.7|763.5|760.7|763.61|760.81|763.5|760.7|0
1652247400000|2022-05-11 05:36:40|763.4|760.6|763.29|760.49|763.4|760.6|763.29|760.49|0
1652247410000|2022-05-11 05:36:50|763.4|760.6|763.19|760.39|763.4|760.6|763.19|760.39|0
1652247420000|2022-05-11 05:37:00|763.29|760.49|763.5|760.7|763.61|760.81|763.29|760.49|0
1652247430000|2022-05-11 05:37:10|763.72|760.92|764.36|761.56|764.36|761.56|763.72|760.92|0
1652247440000|2022-05-11 05:37:20|764.47|761.67|764.9|762.1|764.9|762.1|764.47|761.67|0
1652247450000|2022-05-11 05:37:30|764.79|761.99|765|762.2|765|762.2|764.68|761.88|0
1652247460000|2022-05-11 05:37:40|764.79|761.99|764.68|761.88|764.9|762.1|764.68|761.88|0
1652247470000|2022-05-11 05:37:50|764.57|761.77|764.68|761.88|764.79|761.99|764.57|761.77|0
1652247480000|2022-05-11 05:38:00|764.57|761.77|764.57|761.77|764.79|761.99|764.57|761.77|0
1652247490000|2022-05-11 05:38:10|764.68|761.88|764.68|761.88|764.68|761.88|764.57|761.77|0
1652247500000|2022-05-11 05:38:20|764.79|761.99|764.79|761.99|764.79|761.99|764.57|761.77|0
1652247510000|2022-05-11 05:38:30|764.47|761.67|764.36|761.56|764.47|761.67|764.14|761.34|0
1652247520000|2022-05-11 05:38:40|764.57|761.77|764.57|761.77|764.57|761.77|764.57|761.77|0
1652247530000|2022-05-11 05:38:50|764.47|761.67|764.47|761.67|764.57|761.77|764.47|761.67|0
1652247540000|2022-05-11 05:39:00|764.26|761.46|764.14|761.34|764.26|761.46|764.14|761.34|0
1652247550000|2022-05-11 05:39:10|764.04|761.24|764.36|761.56|764.36|761.56|764.04|761.24|0
1652247560000|2022-05-11 05:39:20|764.26|761.46|763.93|761.13|764.26|761.46|763.93|761.13|0
1652247570000|2022-05-11 05:39:30|764.14|761.34|764.36|761.56|764.47|761.67|764.14|761.34|0
1652247580000|2022-05-11 05:39:40|764.47|761.67|764.36|761.56|764.57|761.77|764.36|761.56|0
1652247600000|2022-05-11 05:40:00|764.25|761.45|764.04|761.24|764.25|761.45|764.04|761.24|0
1652247610000|2022-05-11 05:40:10|764.14|761.34|764.36|761.56|764.36|761.56|764.14|761.34|0
1652247620000|2022-05-11 05:40:20|764.57|761.77|764.57|761.77|764.57|761.77|764.47|761.67|0
1652247630000|2022-05-11 05:40:30|764.47|761.67|764.47|761.67|764.68|761.88|764.47|761.67|0
1652247640000|2022-05-11 05:40:40|764.36|761.56|764.25|761.45|764.36|761.56|764.14|761.34|0
1652247650000|2022-05-11 05:40:50|764.36|761.56|764.14|761.34|764.36|761.56|764.14|761.34|0
1652247670000|2022-05-11 05:41:10|764.36|761.56|764.14|761.34|764.47|761.67|764.14|761.34|0
1652247680000|2022-05-11 05:41:20|763.83|761.03|763.93|761.13|763.93|761.13|763.83|761.03|0
1652247690000|2022-05-11 05:41:30|764.14|761.34|764.14|761.34|764.25|761.45|764.14|761.34|0
1652247700000|2022-05-11 05:41:40|764.25|761.45|764.47|761.67|764.47|761.67|764.25|761.45|0
1652247710000|2022-05-11 05:41:50|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652247720000|2022-05-11 05:42:00|764.57|761.77|764.57|761.77|764.57|761.77|764.57|761.77|0
1652247770000|2022-05-11 05:42:50|764.36|761.56|764.14|761.34|764.57|761.77|764.14|761.34|0
1652247780000|2022-05-11 05:43:00|764.36|761.56|764.57|761.77|764.57|761.77|764.36|761.56|0
1652247790000|2022-05-11 05:43:10|764.79|761.99|764.9|762.1|765|762.2|764.79|761.99|0
1652247800000|2022-05-11 05:43:20|765|762.2|764.68|761.88|765|762.2|764.68|761.88|0
1652247810000|2022-05-11 05:43:30|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1652247830000|2022-05-11 05:43:50|764.9|762.1|765|762.2|765|762.2|764.78|761.98|0
1652247840000|2022-05-11 05:44:00|765.21|762.41|765.43|762.63|765.43|762.63|765.21|762.41|0
1652247850000|2022-05-11 05:44:10|765.64|762.84|765.54|762.74|765.64|762.84|765.54|762.74|0
1652247860000|2022-05-11 05:44:20|765.43|762.63|765.43|762.63|765.43|762.63|765.32|762.52|0
1652247870000|2022-05-11 05:44:30|765.64|762.84|765.64|762.84|765.64|762.84|765.64|762.84|0
1652247880000|2022-05-11 05:44:40|765.54|762.74|765.86|763.06|765.86|763.06|765.43|762.63|0
1652247890000|2022-05-11 05:44:50|765.75|762.95|765.43|762.63|765.86|763.06|765.43|762.63|0
1652247900000|2022-05-11 05:45:00|765.54|762.74|765.43|762.63|765.86|763.06|765.43|762.63|0
1652247910000|2022-05-11 05:45:10|765.32|762.52|765.64|762.84|765.64|762.84|765.32|762.52|0
1652247920000|2022-05-11 05:45:20|765.54|762.74|765.21|762.41|765.54|762.74|765.21|762.41|0
1652247930000|2022-05-11 05:45:30|765.32|762.52|765.54|762.74|765.54|762.74|765.32|762.52|0
1652247940000|2022-05-11 05:45:40|765.64|762.84|765.54|762.74|765.64|762.84|765.54|762.74|0
1652247950000|2022-05-11 05:45:50|765.43|762.63|765.64|762.84|765.64|762.84|765.43|762.63|0
1652247960000|2022-05-11 05:46:00|765.43|762.63|765.64|762.84|765.64|762.84|765.43|762.63|0
1652247970000|2022-05-11 05:46:10|765.43|762.63|765.21|762.41|765.43|762.63|765.21|762.41|0
1652247980000|2022-05-11 05:46:20|765.32|762.52|765.21|762.41|765.32|762.52|765.21|762.41|0
1652248000000|2022-05-11 05:46:40|765|762.2|764.25|761.45|765|762.2|764.25|761.45|0
1652248010000|2022-05-11 05:46:50|764.14|761.34|764.14|761.34|764.14|761.34|764.04|761.24|0
1652248020000|2022-05-11 05:47:00|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652248030000|2022-05-11 05:47:10|764.47|761.67|764.36|761.56|764.47|761.67|764.36|761.56|0
1652248040000|2022-05-11 05:47:20|764.47|761.67|764.14|761.34|764.47|761.67|764.14|761.34|0
1652248050000|2022-05-11 05:47:30|763.93|761.13|764.04|761.24|764.04|761.24|763.93|761.13|0
1652248060000|2022-05-11 05:47:40|763.93|761.13|764.14|761.34|764.14|761.34|763.93|761.13|0
1652248070000|2022-05-11 05:47:50|764.04|761.24|764.14|761.34|764.14|761.34|764.04|761.24|0
1652248080000|2022-05-11 05:48:00|764.36|761.56|764.36|761.56|764.36|761.56|764.36|761.56|0
1652248090000|2022-05-11 05:48:10|764.57|761.77|764.36|761.56|764.57|761.77|764.36|761.56|0
1652248100000|2022-05-11 05:48:20|764.25|761.45|763.83|761.03|764.25|761.45|763.83|761.03|0
1652248110000|2022-05-11 05:48:30|763.71|760.91|763.71|760.91|763.93|761.13|763.71|760.91|0
1652248120000|2022-05-11 05:48:40|763.61|760.81|763.71|760.91|763.71|760.91|763.61|760.81|0
1652248130000|2022-05-11 05:48:50|763.4|760.6|763.4|760.6|763.4|760.6|763.29|760.49|0
1652248140000|2022-05-11 05:49:00|763.29|760.49|763.29|760.49|763.29|760.49|763.29|760.49|0
1652248150000|2022-05-11 05:49:10|763.4|760.6|763.5|760.7|763.5|760.7|763.4|760.6|0
1652248160000|2022-05-11 05:49:20|763.61|760.81|763.61|760.81|763.61|760.81|763.5|760.7|0
1652248170000|2022-05-11 05:49:30|763.5|760.7|763.82|761.02|763.93|761.13|763.5|760.7|0
1652248180000|2022-05-11 05:49:40|763.07|760.27|763.07|760.27|763.07|760.27|763.07|760.27|0
1652248190000|2022-05-11 05:49:50|763.4|760.6|763.71|760.91|763.71|760.91|763.4|760.6|0
1652248200000|2022-05-11 05:50:00|763.61|760.81|763.5|760.7|763.61|760.81|763.5|760.7|0
1652248210000|2022-05-11 05:50:10|763.71|760.91|763.71|760.91|763.71|760.91|763.71|760.91|0
1652248220000|2022-05-11 05:50:20|763.5|760.7|763.61|760.81|763.71|760.91|763.5|760.7|0
1652248230000|2022-05-11 05:50:30|763.71|760.91|763.18|760.38|763.71|760.91|763.18|760.38|0
1652248240000|2022-05-11 05:50:40|763.07|760.27|763.4|760.6|763.4|760.6|763.07|760.27|0
1652248250000|2022-05-11 05:50:50|763.29|760.49|763.29|760.49|763.29|760.49|763.29|760.49|0
1652248260000|2022-05-11 05:51:00|763.07|760.27|763.29|760.49|763.29|760.49|763.07|760.27|0
1652248270000|2022-05-11 05:51:10|763.07|760.27|763.29|760.49|763.29|760.49|763.07|760.27|0
1652248280000|2022-05-11 05:51:20|763.4|760.6|763.71|760.91|763.71|760.91|763.29|760.49|0
1652248290000|2022-05-11 05:51:30|763.61|760.81|763.71|760.91|763.71|760.91|763.61|760.81|0
1652248300000|2022-05-11 05:51:40|763.5|760.7|763.5|760.7|763.5|760.7|763.5|760.7|0
1652248310000|2022-05-11 05:51:50|763.4|760.6|763.5|760.7|763.5|760.7|763.4|760.6|0
1652248320000|2022-05-11 05:52:00|763.61|760.81|763.61|760.81|763.71|760.91|763.5|760.7|0
1652248330000|2022-05-11 05:52:10|763.71|760.91|763.61|760.81|763.71|760.91|763.61|760.81|0
1652248340000|2022-05-11 05:52:20|763.71|760.91|763.71|760.91|763.82|761.02|763.71|760.91|0
1652248350000|2022-05-11 05:52:30|763.93|761.13|763.93|761.13|763.93|761.13|763.93|761.13|0
1652248370000|2022-05-11 05:52:50|764.04|761.24|764.35|761.55|764.35|761.55|764.04|761.24|0
1652248380000|2022-05-11 05:53:00|764.57|761.77|764.89|762.09|764.89|762.09|764.57|761.77|0
1652248390000|2022-05-11 05:53:10|764.57|761.77|764.57|761.77|764.57|761.77|764.47|761.67|0
1652248400000|2022-05-11 05:53:20|764.35|761.55|764.57|761.77|764.57|761.77|764.35|761.55|0
1652248410000|2022-05-11 05:53:30|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1652248430000|2022-05-11 05:53:50|765|762.2|765.21|762.41|765.21|762.41|765|762.2|0
1652248440000|2022-05-11 05:54:00|765|762.2|765.11|762.31|765.11|762.31|764.89|762.09|0
1652248450000|2022-05-11 05:54:10|764.89|762.09|765.54|762.74|765.54|762.74|764.89|762.09|0
1652248460000|2022-05-11 05:54:20|765.64|762.84|765.54|762.74|765.64|762.84|765.54|762.74|0
1652248470000|2022-05-11 05:54:30|765.64|762.84|765.64|762.84|765.85|763.05|765.64|762.84|0
1652248480000|2022-05-11 05:54:40|765.96|763.16|765.96|763.16|766.07|763.27|765.85|763.05|0
1652248490000|2022-05-11 05:54:50|765.75|762.95|765.85|763.05|765.85|763.05|765.75|762.95|0
1652248500000|2022-05-11 05:55:00|765.75|762.95|766.07|763.27|766.07|763.27|765.75|762.95|0
1652248510000|2022-05-11 05:55:10|765.85|763.05|766.07|763.27|766.07|763.27|765.85|763.05|0
1652248520000|2022-05-11 05:55:20|766.28|763.48|767.14|764.34|767.14|764.34|766.28|763.48|0
1652248530000|2022-05-11 05:55:30|767.35|764.55|767.14|764.34|767.35|764.55|767.14|764.34|0
1652248540000|2022-05-11 05:55:40|767.04|764.24|766.92|764.12|767.04|764.24|766.82|764.02|0
1652248550000|2022-05-11 05:55:50|766.71|763.91|766.5|763.7|766.71|763.91|766.5|763.7|0
1652248560000|2022-05-11 05:56:00|766.39|763.59|766.39|763.59|766.39|763.59|766.28|763.48|0
1652248570000|2022-05-11 05:56:10|766.5|763.7|766.5|763.7|766.5|763.7|766.39|763.59|0
1652248590000|2022-05-11 05:56:30|766.39|763.59|766.07|763.27|766.39|763.59|766.07|763.27|0
1652248600000|2022-05-11 05:56:40|766.28|763.48|766.5|763.7|766.5|763.7|766.28|763.48|0
1652248610000|2022-05-11 05:56:50|766.28|763.48|766.39|763.59|766.39|763.59|766.28|763.48|0
1652248620000|2022-05-11 05:57:00|766.28|763.48|766.5|763.7|766.5|763.7|766.28|763.48|0
1652248630000|2022-05-11 05:57:10|766.28|763.48|766.28|763.48|766.28|763.48|766.28|763.48|0
1652248650000|2022-05-11 05:57:30|766.5|763.7|766.5|763.7|766.5|763.7|766.5|763.7|0
1652248670000|2022-05-11 05:57:50|766.61|763.81|766.5|763.7|766.61|763.81|766.5|763.7|0
1652248680000|2022-05-11 05:58:00|766.71|763.91|766.71|763.91|766.92|764.12|766.71|763.91|0
1652248700000|2022-05-11 05:58:20|766.61|763.81|766.5|763.7|766.61|763.81|766.5|763.7|0
1652248720000|2022-05-11 05:58:40|766.49|763.69|766.49|763.69|766.49|763.69|766.49|763.69|0
1652248740000|2022-05-11 05:59:00|766.61|763.81|766.61|763.81|766.61|763.81|766.61|763.81|0
1652248750000|2022-05-11 05:59:10|766.49|763.69|766.49|763.69|766.71|763.91|766.49|763.69|0
1652248760000|2022-05-11 05:59:20|766.71|763.91|766.49|763.69|766.71|763.91|766.49|763.69|0
1652248770000|2022-05-11 05:59:30|766.07|763.27|766.18|763.38|766.18|763.38|766.07|763.27|0
1652248780000|2022-05-11 05:59:40|766.28|763.48|766.07|763.27|766.28|763.48|766.07|763.27|0
1652248790000|2022-05-11 05:59:50|766.18|763.38|765.54|762.74|766.18|763.38|765.54|762.74|0
1652248800000|2022-05-11 06:00:00|766.07|763.27|766.92|764.12|766.92|764.12|766.07|763.27|0
1652248810000|2022-05-11 06:00:10|766.49|763.69|766.71|763.91|766.71|763.91|766.49|763.69|0
1652248820000|2022-05-11 06:00:20|766.92|764.12|766.92|764.12|767.14|764.34|766.92|764.12|0
1652248830000|2022-05-11 06:00:30|766.71|763.91|766.39|763.59|766.71|763.91|766.39|763.59|0
1652248840000|2022-05-11 06:00:40|766.49|763.69|766.92|764.12|766.92|764.12|766.39|763.59|0
1652248850000|2022-05-11 06:00:50|766.71|763.91|766.92|764.12|766.92|764.12|766.71|763.91|0
1652248860000|2022-05-11 06:01:00|766.82|764.02|766.71|763.91|766.82|764.02|766.71|763.91|0
1652248870000|2022-05-11 06:01:10|767.14|764.34|767.46|764.66|767.46|764.66|767.14|764.34|0
1652248880000|2022-05-11 06:01:20|767.57|764.77|767.57|764.77|767.57|764.77|767.46|764.66|0
1652248890000|2022-05-11 06:01:30|767.14|764.34|766.92|764.12|767.14|764.34|766.92|764.12|0
1652248900000|2022-05-11 06:01:40|767.03|764.23|767.25|764.45|767.25|764.45|767.03|764.23|0
1652248910000|2022-05-11 06:01:50|767.14|764.34|767.78|764.98|767.78|764.98|767.14|764.34|0
1652248920000|2022-05-11 06:02:00|767.99|765.19|768.85|766.05|768.85|766.05|767.99|765.19|0
1652248930000|2022-05-11 06:02:10|769.07|766.27|768.42|765.62|769.28|766.48|768.42|765.62|0
1652248940000|2022-05-11 06:02:20|768.64|765.84|768.85|766.05|768.85|766.05|768.64|765.84|0
1652248950000|2022-05-11 06:02:30|769.07|766.27|768.96|766.16|769.07|766.27|768.96|766.16|0
1652248960000|2022-05-11 06:02:40|768.85|766.05|769.28|766.48|769.28|766.48|768.85|766.05|0
1652248970000|2022-05-11 06:02:50|769.93|767.13|769.5|766.7|769.93|767.13|769.5|766.7|0
1652248980000|2022-05-11 06:03:00|769.28|766.48|769.61|766.81|769.71|766.91|769.28|766.48|0
1652248990000|2022-05-11 06:03:10|768.96|766.16|768.42|765.62|768.96|766.16|768.42|765.62|0
1652249000000|2022-05-11 06:03:20|768.21|765.41|768.32|765.52|768.32|765.52|767.99|765.19|0
1652249010000|2022-05-11 06:03:30|768.42|765.62|768.64|765.84|768.64|765.84|768.42|765.62|0
1652249020000|2022-05-11 06:03:40|768.75|765.95|768.64|765.84|768.75|765.95|768.64|765.84|0
1652249030000|2022-05-11 06:03:50|768.42|765.62|768.32|765.52|768.42|765.62|768.32|765.52|0
1652249040000|2022-05-11 06:04:00|768.21|765.41|768.11|765.31|768.32|765.52|768.11|765.31|0
1652249050000|2022-05-11 06:04:10|767.57|764.77|767.89|765.09|767.99|765.19|767.57|764.77|0
1652249060000|2022-05-11 06:04:20|767.78|764.98|767.14|764.34|767.78|764.98|767.14|764.34|0
1652249070000|2022-05-11 06:04:30|767.57|764.77|767.78|764.98|767.78|764.98|767.57|764.77|0
1652249080000|2022-05-11 06:04:40|767.89|765.09|767.99|765.19|767.99|765.19|767.89|765.09|0
1652249090000|2022-05-11 06:04:50|767.78|764.98|768.21|765.41|768.21|765.41|767.78|764.98|0
1652249100000|2022-05-11 06:05:00|767.99|765.19|768.32|765.52|768.32|765.52|767.99|765.19|0
1652249110000|2022-05-11 06:05:10|768.21|765.41|768.21|765.41|768.21|765.41|767.89|765.09|0
1652249120000|2022-05-11 06:05:20|767.99|765.19|767.99|765.19|767.99|765.19|767.99|765.19|0
1652249130000|2022-05-11 06:05:30|768.21|765.41|768.21|765.41|768.21|765.41|768.21|765.41|0
1652249140000|2022-05-11 06:05:40|768.11|765.31|768.53|765.73|768.53|765.73|768.11|765.31|0
1652249150000|2022-05-11 06:05:50|768.42|765.62|769.07|766.27|769.07|766.27|768.21|765.41|0
1652249160000|2022-05-11 06:06:00|768.85|766.05|769.07|766.27|769.07|766.27|768.85|766.05|0
1652249170000|2022-05-11 06:06:10|769.28|766.48|769.92|767.12|769.92|767.12|769.28|766.48|0
1652249180000|2022-05-11 06:06:20|769.71|766.91|769.5|766.7|769.71|766.91|769.5|766.7|0
1652249190000|2022-05-11 06:06:30|769.28|766.48|768.21|765.41|769.28|766.48|768.21|765.41|0
1652249200000|2022-05-11 06:06:40|768.11|765.31|768.42|765.62|768.42|765.62|768.11|765.31|0
1652249210000|2022-05-11 06:06:50|768.64|765.84|768.85|766.05|768.85|766.05|768.64|765.84|0
1652249220000|2022-05-11 06:07:00|768.64|765.84|768.21|765.41|768.64|765.84|768.21|765.41|0
1652249230000|2022-05-11 06:07:10|768.11|765.31|767.99|765.19|768.11|765.31|767.99|765.19|0
1652249240000|2022-05-11 06:07:20|768.21|765.41|767.89|765.09|768.21|765.41|767.89|765.09|0
1652249250000|2022-05-11 06:07:30|767.56|764.76|767.56|764.76|767.78|764.98|767.46|764.66|0
1652249260000|2022-05-11 06:07:40|767.78|764.98|768.1|765.3|768.1|765.3|767.78|764.98|0
1652249270000|2022-05-11 06:07:50|767.99|765.19|767.99|765.19|767.99|765.19|767.99|765.19|0
1652249280000|2022-05-11 06:08:00|767.78|764.98|767.35|764.55|767.99|765.19|767.35|764.55|0
1652249290000|2022-05-11 06:08:10|767.56|764.76|767.56|764.76|767.56|764.76|767.46|764.66|0
1652249300000|2022-05-11 06:08:20|767.68|764.88|767.78|764.98|767.78|764.98|767.68|764.88|0
1652249310000|2022-05-11 06:08:30|767.56|764.76|767.35|764.55|767.56|764.76|767.35|764.55|0
1652249320000|2022-05-11 06:08:40|767.46|764.66|766.49|763.69|767.46|764.66|766.49|763.69|0
1652249330000|2022-05-11 06:08:50|766.6|763.8|766.82|764.02|766.82|764.02|766.6|763.8|0
1652249340000|2022-05-11 06:09:00|766.71|763.91|766.82|764.02|766.82|764.02|766.71|763.91|0
1652249350000|2022-05-11 06:09:10|766.92|764.12|766.82|764.02|766.92|764.12|766.82|764.02|0
1652249360000|2022-05-11 06:09:20|766.71|763.91|766.71|763.91|766.71|763.91|766.71|763.91|0
1652249370000|2022-05-11 06:09:30|766.49|763.69|766.49|763.69|766.49|763.69|766.39|763.59|0
1652249380000|2022-05-11 06:09:40|766.28|763.48|765.85|763.05|766.28|763.48|765.85|763.05|0
1652249390000|2022-05-11 06:09:50|765.96|763.16|766.18|763.38|766.18|763.38|765.96|763.16|0
1652249400000|2022-05-11 06:10:00|766.28|763.48|766.18|763.38|766.28|763.48|766.06|763.26|0
1652249410000|2022-05-11 06:10:10|766.06|763.26|766.49|763.69|766.49|763.69|766.06|763.26|0
1652249420000|2022-05-11 06:10:20|766.71|763.91|766.92|764.12|767.14|764.34|766.71|763.91|0
1652249430000|2022-05-11 06:10:30|766.71|763.91|766.92|764.12|766.92|764.12|766.71|763.91|0
1652249440000|2022-05-11 06:10:40|767.14|764.34|766.92|764.12|767.14|764.34|766.92|764.12|0
1652249450000|2022-05-11 06:10:50|767.14|764.34|767.14|764.34|767.14|764.34|767.14|764.34|0
1652249460000|2022-05-11 06:11:00|767.03|764.23|766.92|764.12|767.03|764.23|766.92|764.12|0
1652249470000|2022-05-11 06:11:10|766.71|763.91|766.82|764.02|766.82|764.02|766.71|763.91|0
1652249480000|2022-05-11 06:11:20|766.92|764.12|766.82|764.02|766.92|764.12|766.82|764.02|0
1652249490000|2022-05-11 06:11:30|766.71|763.91|766.49|763.69|766.71|763.91|766.18|763.38|0
1652249500000|2022-05-11 06:11:40|766.39|763.59|766.92|764.12|766.92|764.12|766.39|763.59|0
1652249510000|2022-05-11 06:11:50|766.71|763.91|766.49|763.69|766.71|763.91|766.49|763.69|0
1652249520000|2022-05-11 06:12:00|766.71|763.91|766.39|763.59|766.71|763.91|766.39|763.59|0
1652249530000|2022-05-11 06:12:10|766.49|763.69|766.49|763.69|766.49|763.69|766.49|763.69|0
1652249540000|2022-05-11 06:12:20|766.6|763.8|765.85|763.05|766.6|763.8|765.85|763.05|0
1652249550000|2022-05-11 06:12:30|765.75|762.95|765.85|763.05|765.85|763.05|765.75|762.95|0
1652249560000|2022-05-11 06:12:40|766.06|763.26|766.28|763.48|766.28|763.48|766.06|763.26|0
1652249570000|2022-05-11 06:12:50|766.39|763.59|766.06|763.26|766.49|763.69|766.06|763.26|0
1652249580000|2022-05-11 06:13:00|766.28|763.48|765.85|763.05|766.28|763.48|765.85|763.05|0
1652249590000|2022-05-11 06:13:10|766.06|763.26|765.96|763.16|766.06|763.26|765.85|763.05|0
1652249600000|2022-05-11 06:13:20|765.85|763.05|766.17|763.37|766.17|763.37|765.85|763.05|0
1652249610000|2022-05-11 06:13:30|766.28|763.48|766.17|763.37|766.39|763.59|766.17|763.37|0
1652249620000|2022-05-11 06:13:40|766.06|763.26|766.17|763.37|766.17|763.37|766.06|763.26|0
1652249630000|2022-05-11 06:13:50|766.28|763.48|766.17|763.37|766.28|763.48|766.17|763.37|0
1652249640000|2022-05-11 06:14:00|766.39|763.59|766.17|763.37|766.49|763.69|766.17|763.37|0
1652249650000|2022-05-11 06:14:10|766.06|763.26|766.28|763.48|766.28|763.48|765.96|763.16|0
1652249660000|2022-05-11 06:14:20|766.39|763.59|766.39|763.59|766.49|763.69|766.39|763.59|0
1652249670000|2022-05-11 06:14:30|766.28|763.48|766.06|763.26|766.49|763.69|766.06|763.26|0
1652249680000|2022-05-11 06:14:40|766.28|763.48|766.17|763.37|766.49|763.69|766.17|763.37|0
1652249690000|2022-05-11 06:14:50|766.06|763.26|765.85|763.05|766.17|763.37|765.85|763.05|0
1652249700000|2022-05-11 06:15:00|765.42|762.62|764.56|761.76|765.42|762.62|764.56|761.76|0
1652249710000|2022-05-11 06:15:10|763.82|761.02|763.07|760.27|763.82|761.02|763.07|760.27|0
1652249720000|2022-05-11 06:15:20|763.28|760.48|764.14|761.34|764.14|761.34|763.28|760.48|0
1652249730000|2022-05-11 06:15:30|763.92|761.12|763.92|761.12|764.03|761.23|763.92|761.12|0
1652249740000|2022-05-11 06:15:40|763.71|760.91|763.49|760.69|763.82|761.02|763.49|760.69|0
1652249750000|2022-05-11 06:15:50|763.28|760.48|763.92|761.12|763.92|761.12|763.28|760.48|0
1652249760000|2022-05-11 06:16:00|763.71|760.91|763.49|760.69|763.71|760.91|763.49|760.69|0
1652249770000|2022-05-11 06:16:10|763.39|760.59|763.28|760.48|763.49|760.69|763.28|760.48|0
1652249780000|2022-05-11 06:16:20|763.82|761.02|763.92|761.12|763.92|761.12|763.71|760.91|0
1652249790000|2022-05-11 06:16:30|763.82|761.02|763.92|761.12|763.92|761.12|763.82|761.02|0
1652249800000|2022-05-11 06:16:40|763.71|760.91|763.49|760.69|763.71|760.91|763.49|760.69|0
1652249810000|2022-05-11 06:16:50|763.71|760.91|763.49|760.69|763.71|760.91|763.49|760.69|0
1652249820000|2022-05-11 06:17:00|763.71|760.91|763.92|761.12|763.92|761.12|763.71|760.91|0
1652249830000|2022-05-11 06:17:10|764.14|761.34|764.14|761.34|764.14|761.34|764.14|761.34|0
1652249840000|2022-05-11 06:17:20|764.25|761.45|764.35|761.55|764.35|761.55|764.25|761.45|0
1652249850000|2022-05-11 06:17:30|764.56|761.76|764.99|762.19|764.99|762.19|764.56|761.76|0
1652249860000|2022-05-11 06:17:40|765.21|762.41|764.89|762.09|765.21|762.41|764.89|762.09|0
1652249870000|2022-05-11 06:17:50|764.99|762.19|764.89|762.09|764.99|762.19|764.89|762.09|0
1652249880000|2022-05-11 06:18:00|764.68|761.88|764.67|761.87|764.78|761.98|764.67|761.87|0
1652249890000|2022-05-11 06:18:10|764.56|761.76|764.99|762.19|764.99|762.19|764.56|761.76|0
1652249900000|2022-05-11 06:18:20|764.89|762.09|764.78|761.98|764.89|762.09|764.67|761.87|0
1652249910000|2022-05-11 06:18:30|764.99|762.19|764.78|761.98|764.99|762.19|764.78|761.98|0
1652249920000|2022-05-11 06:18:40|764.67|761.87|763.82|761.02|764.67|761.87|763.82|761.02|0
1652249930000|2022-05-11 06:18:50|763.49|760.69|763.39|760.59|763.49|760.69|763.28|760.48|0
1652249940000|2022-05-11 06:19:00|763.28|760.48|762.85|760.05|763.28|760.48|762.64|759.84|0
1652249950000|2022-05-11 06:19:10|762.96|760.16|763.07|760.27|763.07|760.27|762.64|759.84|0
1652249960000|2022-05-11 06:19:20|763.49|760.69|763.49|760.69|763.6|760.8|763.49|760.69|0
1652249970000|2022-05-11 06:19:30|763.28|760.48|762.64|759.84|763.28|760.48|762.64|759.84|0
1652249980000|2022-05-11 06:19:40|761.36|758.56|761.57|758.77|761.68|758.88|761.36|758.56|0
1652249990000|2022-05-11 06:19:50|762|759.2|761.57|758.77|762|759.2|761.57|758.77|0
1652250000000|2022-05-11 06:20:00|761.47|758.67|761.14|758.34|761.47|758.67|760.93|758.13|0
1652250010000|2022-05-11 06:20:10|760.93|758.13|761.89|759.09|761.89|759.09|760.93|758.13|0
1652250020000|2022-05-11 06:20:20|761.68|758.88|761.78|758.98|761.89|759.09|761.68|758.88|0
1652250030000|2022-05-11 06:20:30|761.89|759.09|761.78|758.98|762|759.2|761.78|758.98|0
1652250040000|2022-05-11 06:20:40|762|759.2|762|759.2|762|759.2|762|759.2|0
1652250050000|2022-05-11 06:20:50|761.78|758.98|761.47|758.67|762|759.2|761.47|758.67|0
1652250060000|2022-05-11 06:21:00|761.36|758.56|762.11|759.31|762.11|759.31|761.36|758.56|0
1652250070000|2022-05-11 06:21:10|762.21|759.41|762.42|759.62|762.42|759.62|762.21|759.41|0
1652250080000|2022-05-11 06:21:20|762.21|759.41|761.57|758.77|762.21|759.41|761.57|758.77|0
1652250090000|2022-05-11 06:21:30|760.83|758.03|761.25|758.45|761.25|758.45|760.71|757.91|0
1652250100000|2022-05-11 06:21:40|760.93|758.13|761.25|758.45|761.25|758.45|760.93|758.13|0
1652250110000|2022-05-11 06:21:50|761.36|758.56|761.14|758.34|761.36|758.56|761.14|758.34|0
1652250120000|2022-05-11 06:22:00|760.93|758.13|761.14|758.34|761.14|758.34|760.71|757.91|0
1652250130000|2022-05-11 06:22:10|761.25|758.45|761.36|758.56|761.36|758.56|761.25|758.45|0
1652250140000|2022-05-11 06:22:20|761.14|758.34|760.71|757.91|761.14|758.34|760.71|757.91|0
1652250150000|2022-05-11 06:22:30|760.93|758.13|760.71|757.91|761.14|758.34|760.71|757.91|0
1652250160000|2022-05-11 06:22:40|760.93|758.13|761.25|758.45|761.25|758.45|760.93|758.13|0
1652250170000|2022-05-11 06:22:50|761.35|758.55|761.35|758.55|761.35|758.55|761.35|758.55|0
1652250180000|2022-05-11 06:23:00|761.14|758.34|761.04|758.24|761.14|758.34|760.93|758.13|0
1652250190000|2022-05-11 06:23:10|760.93|758.13|760.82|758.02|761.04|758.24|760.82|758.02|0
1652250200000|2022-05-11 06:23:20|760.71|757.91|760.71|757.91|761.04|758.24|760.71|757.91|0
1652250210000|2022-05-11 06:23:30|760.93|758.13|761.14|758.34|761.14|758.34|760.93|758.13|0
1652250220000|2022-05-11 06:23:40|761.04|758.24|760.71|757.91|761.04|758.24|760.71|757.91|0
1652250230000|2022-05-11 06:23:50|760.82|758.02|760.82|758.02|760.82|758.02|760.82|758.02|0
1652250240000|2022-05-11 06:24:00|760.71|757.91|760.93|758.13|760.93|758.13|760.71|757.91|0
1652250250000|2022-05-11 06:24:10|760.71|757.91|760.93|758.13|760.93|758.13|760.71|757.91|0
1652250260000|2022-05-11 06:24:20|761.35|758.55|761.47|758.67|761.57|758.77|761.35|758.55|0
1652250270000|2022-05-11 06:24:30|761.35|758.55|761.68|758.88|761.78|758.98|761.35|758.55|0
1652250280000|2022-05-11 06:24:40|762.11|759.31|762.42|759.62|762.42|759.62|762.11|759.31|0
1652250290000|2022-05-11 06:24:50|762.64|759.84|760.93|758.13|762.85|760.05|760.93|758.13|0
1652250300000|2022-05-11 06:25:00|761.04|758.24|761.14|758.34|761.14|758.34|761.04|758.24|0
1652250310000|2022-05-11 06:25:10|761.35|758.55|760.93|758.13|761.35|758.55|760.93|758.13|0
1652250320000|2022-05-11 06:25:20|760.82|758.02|761.25|758.45|761.35|758.55|760.82|758.02|0
1652250330000|2022-05-11 06:25:30|761.14|758.34|761.14|758.34|761.14|758.34|760.93|758.13|0
1652250340000|2022-05-11 06:25:40|761.25|758.45|761.35|758.55|761.35|758.55|761.25|758.45|0
1652250350000|2022-05-11 06:25:50|761.14|758.34|761.14|758.34|761.14|758.34|761.04|758.24|0
1652250360000|2022-05-11 06:26:00|761.35|758.55|762.42|759.62|763.06|760.26|761.35|758.55|0
1652250370000|2022-05-11 06:26:10|762.53|759.73|762.64|759.84|762.64|759.84|762.53|759.73|0
1652250380000|2022-05-11 06:26:20|762.85|760.05|762.85|760.05|762.85|760.05|762.64|759.84|0
1652250390000|2022-05-11 06:26:30|762.75|759.95|763.06|760.26|763.06|760.26|762.64|759.84|0
1652250400000|2022-05-11 06:26:40|763.18|760.38|762.85|760.05|763.18|760.38|762.85|760.05|0
1652250410000|2022-05-11 06:26:50|763.06|760.26|762.42|759.62|763.06|760.26|762.42|759.62|0
1652250420000|2022-05-11 06:27:00|762.21|759.41|761.89|759.09|762.21|759.41|761.78|758.98|0
1652250430000|2022-05-11 06:27:10|761.57|758.77|762|759.2|762|759.2|761.57|758.77|0
1652250440000|2022-05-11 06:27:20|761.78|758.98|762|759.2|762|759.2|761.78|758.98|0
1652250450000|2022-05-11 06:27:30|762.21|759.41|762.21|759.41|762.21|759.41|762.11|759.31|0
1652250460000|2022-05-11 06:27:40|762.32|759.52|762.42|759.62|762.53|759.73|762.32|759.52|0
1652250470000|2022-05-11 06:27:50|762.64|759.84|762.53|759.73|762.64|759.84|762.53|759.73|0
1652250480000|2022-05-11 06:28:00|762.42|759.62|762.85|760.05|762.85|760.05|762.42|759.62|0
1652250490000|2022-05-11 06:28:10|762.42|759.62|762.42|759.62|762.42|759.62|762.42|759.62|0
1652250500000|2022-05-11 06:28:20|762.32|759.52|762.42|759.62|762.42|759.62|762.21|759.41|0
1652250510000|2022-05-11 06:28:30|762.53|759.73|762.42|759.62|762.53|759.73|762.42|759.62|0
1652250520000|2022-05-11 06:28:40|762.32|759.52|762.32|759.52|762.32|759.52|762.21|759.41|0
1652250530000|2022-05-11 06:28:50|762.64|759.84|762.32|759.52|762.64|759.84|762.32|759.52|0
1652250540000|2022-05-11 06:29:00|762.42|759.62|761.99|759.19|762.53|759.73|761.99|759.19|0
1652250550000|2022-05-11 06:29:10|762.21|759.41|762.42|759.62|762.42|759.62|762.21|759.41|0
1652250560000|2022-05-11 06:29:20|762.53|759.73|762.42|759.62|762.53|759.73|762.42|759.62|0
1652250570000|2022-05-11 06:29:30|762.32|759.52|761.99|759.19|762.42|759.62|761.99|759.19|0
1652250580000|2022-05-11 06:29:40|762.11|759.31|761.57|758.77|762.11|759.31|761.57|758.77|0
1652250590000|2022-05-11 06:29:50|761.46|758.66|761.78|758.98|761.78|758.98|761.46|758.66|0
1652250600000|2022-05-11 06:30:00|761.57|758.77|761.68|758.88|761.68|758.88|761.57|758.77|0
1652250610000|2022-05-11 06:30:10|761.57|758.77|761.35|758.55|761.57|758.77|761.35|758.55|0
1652250620000|2022-05-11 06:30:20|760.93|758.13|761.04|758.24|761.04|758.24|760.82|758.02|0
1652250630000|2022-05-11 06:30:30|760.71|757.91|760.93|758.13|760.93|758.13|760.71|757.91|0
1652250640000|2022-05-11 06:30:40|761.14|758.34|760.93|758.13|761.14|758.34|760.93|758.13|0
1652250650000|2022-05-11 06:30:50|761.14|758.34|761.35|758.55|761.35|758.55|761.14|758.34|0
1652250660000|2022-05-11 06:31:00|761.04|758.24|761.04|758.24|761.04|758.24|761.04|758.24|0
1652250670000|2022-05-11 06:31:10|761.14|758.34|761.46|758.66|761.57|758.77|761.14|758.34|0
1652250680000|2022-05-11 06:31:20|761.68|758.88|761.46|758.66|761.78|758.98|761.46|758.66|0
1652250690000|2022-05-11 06:31:30|761.35|758.55|761.35|758.55|761.35|758.55|761.35|758.55|0
1652250700000|2022-05-11 06:31:40|761.46|758.66|761.57|758.77|761.78|758.98|761.46|758.66|0
1652250710000|2022-05-11 06:31:50|761.68|758.88|761.78|758.98|761.78|758.98|761.46|758.66|0
1652250720000|2022-05-11 06:32:00|761.89|759.09|761.99|759.19|761.99|759.19|761.89|759.09|0
1652250730000|2022-05-11 06:32:10|762.11|759.31|761.89|759.09|762.11|759.31|761.89|759.09|0
1652250740000|2022-05-11 06:32:20|761.78|758.98|761.78|758.98|761.78|758.98|761.68|758.88|0
1652250750000|2022-05-11 06:32:30|761.46|758.66|761.35|758.55|761.46|758.66|761.35|758.55|0
1652250760000|2022-05-11 06:32:40|761.78|758.98|761.89|759.09|761.99|759.19|761.78|758.98|0
1652250770000|2022-05-11 06:32:50|761.68|758.88|761.68|758.88|761.68|758.88|761.57|758.77|0
1652250780000|2022-05-11 06:33:00|761.57|758.77|761.46|758.66|761.57|758.77|761.46|758.66|0
1652250790000|2022-05-11 06:33:10|761.35|758.55|761.46|758.66|761.46|758.66|761.35|758.55|0
1652250800000|2022-05-11 06:33:20|761.57|758.77|761.57|758.77|761.68|758.88|761.57|758.77|0
1652250810000|2022-05-11 06:33:30|761.46|758.66|761.46|758.66|761.68|758.88|761.46|758.66|0
1652250820000|2022-05-11 06:33:40|761.57|758.77|761.35|758.55|761.57|758.77|761.35|758.55|0
1652250830000|2022-05-11 06:33:50|761.14|758.34|761.14|758.34|761.14|758.34|761.14|758.34|0
1652250840000|2022-05-11 06:34:00|761.35|758.55|761.46|758.66|761.46|758.66|761.35|758.55|0
1652250850000|2022-05-11 06:34:10|761.57|758.77|761.68|758.88|761.68|758.88|761.57|758.77|0
1652250860000|2022-05-11 06:34:20|761.78|758.98|761.99|759.19|761.99|759.19|761.78|758.98|0
1652250870000|2022-05-11 06:34:30|761.78|758.98|761.89|759.09|761.89|759.09|761.78|758.98|0
1652250880000|2022-05-11 06:34:40|761.99|759.19|762.21|759.41|762.21|759.41|761.99|759.19|0
1652250890000|2022-05-11 06:34:50|762.32|759.52|762.53|759.73|762.53|759.73|762.32|759.52|0
1652250900000|2022-05-11 06:35:00|762.75|759.95|762.85|760.05|763.06|760.26|762.75|759.95|0
1652250910000|2022-05-11 06:35:10|762.75|759.95|762.85|760.05|762.85|760.05|762.75|759.95|0
1652250920000|2022-05-11 06:35:20|763.06|760.26|763.06|760.26|763.06|760.26|763.06|760.26|0
1652250930000|2022-05-11 06:35:30|764.41|761.61|764.41|761.61|764.41|761.61|764.41|761.61|0
1652250940000|2022-05-11 06:35:40|763.69|760.89|763.8|761|763.8|761|763.69|760.89|0
1652250950000|2022-05-11 06:35:50|763.9|761.1|764.76|761.96|764.76|761.96|763.9|761.1|0
1652250960000|2022-05-11 06:36:00|764.97|762.17|765.69|762.89|765.69|762.89|764.76|761.96|0
1652250970000|2022-05-11 06:36:10|765.9|763.1|766.33|763.53|766.33|763.53|765.9|763.1|0
1652250980000|2022-05-11 06:36:20|765.9|763.1|765.69|762.89|765.9|763.1|765.69|762.89|0
1652250990000|2022-05-11 06:36:30|765.47|762.67|765.47|762.67|765.47|762.67|765.37|762.57|0
1652251000000|2022-05-11 06:36:40|765.69|762.89|766.01|763.21|766.01|763.21|765.69|762.89|0
1652251010000|2022-05-11 06:36:50|765.69|762.89|765.9|763.1|765.9|763.1|765.69|762.89|0
1652251020000|2022-05-11 06:37:00|766.11|763.31|766.44|763.64|766.44|763.64|766.11|763.31|0
1652251030000|2022-05-11 06:37:10|766.33|763.53|765.69|762.89|766.33|763.53|765.69|762.89|0
1652251040000|2022-05-11 06:37:20|765.8|763|765.9|763.1|765.9|763.1|765.8|763|0
1652251050000|2022-05-11 06:37:30|766.11|763.31|766.33|763.53|766.33|763.53|766.11|763.31|0
1652251060000|2022-05-11 06:37:40|766.44|763.64|766.44|763.64|766.44|763.64|766.33|763.53|0
1652251070000|2022-05-11 06:37:50|766.33|763.53|766.54|763.74|766.54|763.74|766.33|763.53|0
1652251080000|2022-05-11 06:38:00|766.75|763.95|767.18|764.38|767.18|764.38|766.75|763.95|0
1652251090000|2022-05-11 06:38:10|767.29|764.49|766.75|763.95|767.29|764.49|766.75|763.95|0
1652251100000|2022-05-11 06:38:20|766.86|764.06|766.86|764.06|766.97|764.17|766.86|764.06|0
1652251110000|2022-05-11 06:38:30|766.75|763.95|766.86|764.06|766.86|764.06|766.75|763.95|0
1652251120000|2022-05-11 06:38:40|766.75|763.95|766.97|764.17|766.97|764.17|766.75|763.95|0
1652251130000|2022-05-11 06:38:50|767.18|764.38|767.39|764.59|767.39|764.59|767.18|764.38|0
1652251140000|2022-05-11 06:39:00|767.61|764.81|767.61|764.81|767.61|764.81|767.61|764.81|0
1652251150000|2022-05-11 06:39:10|767.39|764.59|766.54|763.74|767.39|764.59|766.54|763.74|0
1652251160000|2022-05-11 06:39:20|766.75|763.95|766.75|763.95|766.86|764.06|766.75|763.95|0
1652251170000|2022-05-11 06:39:30|767.18|764.38|767.08|764.28|767.18|764.38|767.08|764.28|0
1652251180000|2022-05-11 06:39:40|767.18|764.38|767.18|764.38|767.18|764.38|767.18|764.38|0
1652251190000|2022-05-11 06:39:50|767.08|764.28|767.08|764.28|767.08|764.28|767.08|764.28|0
1652251200000|2022-05-11 06:40:00|767.18|764.38|766.44|763.64|767.18|764.38|766.44|763.64|0
1652251210000|2022-05-11 06:40:10|766.32|763.52|766.44|763.64|766.54|763.74|766.32|763.52|0
1652251220000|2022-05-11 06:40:20|766.54|763.74|766.32|763.52|766.54|763.74|766.32|763.52|0
1652251230000|2022-05-11 06:40:30|766.11|763.31|765.9|763.1|766.11|763.31|765.8|763|0
1652251240000|2022-05-11 06:40:40|766.11|763.31|765.9|763.1|766.11|763.31|765.9|763.1|0
1652251250000|2022-05-11 06:40:50|766.11|763.31|766.32|763.52|766.44|763.64|766.11|763.31|0
1652251260000|2022-05-11 06:41:00|766.01|763.21|765.58|762.78|766.01|763.21|765.47|762.67|0
1652251270000|2022-05-11 06:41:10|765.9|763.1|765.8|763|766.01|763.21|765.8|763|0
1652251280000|2022-05-11 06:41:20|765.9|763.1|765.68|762.88|765.9|763.1|765.68|762.88|0
1652251290000|2022-05-11 06:41:30|765.8|763|765.68|762.88|765.8|763|765.68|762.88|0
1652251300000|2022-05-11 06:41:40|765.47|762.67|765.47|762.67|765.58|762.78|765.47|762.67|0
1652251310000|2022-05-11 06:41:50|765.68|762.88|765.47|762.67|765.68|762.88|765.47|762.67|0
1652251320000|2022-05-11 06:42:00|765.68|762.88|765.26|762.46|765.68|762.88|765.26|762.46|0
1652251330000|2022-05-11 06:42:10|765.47|762.67|765.04|762.24|765.47|762.67|765.04|762.24|0
1652251340000|2022-05-11 06:42:20|764.94|762.14|764.83|762.03|764.94|762.14|764.73|761.93|0
1652251350000|2022-05-11 06:42:30|764.94|762.14|764.73|761.93|764.94|762.14|764.73|761.93|0
1652251360000|2022-05-11 06:42:40|764.62|761.82|764.4|761.6|764.62|761.82|764.4|761.6|0
1652251370000|2022-05-11 06:42:50|764.94|762.14|765.37|762.57|765.37|762.57|764.94|762.14|0
1652251380000|2022-05-11 06:43:00|765.47|762.67|765.37|762.57|765.58|762.78|765.37|762.57|0
1652251390000|2022-05-11 06:43:10|765.47|762.67|765.47|762.67|765.47|762.67|765.37|762.57|0
1652251400000|2022-05-11 06:43:20|765.37|762.57|765.16|762.36|765.47|762.67|765.16|762.36|0
1652251410000|2022-05-11 06:43:30|765.04|762.24|765.68|762.88|765.68|762.88|765.04|762.24|0
1652251420000|2022-05-11 06:43:40|765.9|763.1|765.68|762.88|765.9|763.1|765.68|762.88|0
1652251430000|2022-05-11 06:43:50|765.79|762.99|765.79|762.99|765.79|762.99|765.68|762.88|0
1652251440000|2022-05-11 06:44:00|766.01|763.21|766.32|763.52|766.32|763.52|766.01|763.21|0
1652251450000|2022-05-11 06:44:10|766.44|763.64|765.79|762.99|766.44|763.64|765.79|762.99|0
1652251460000|2022-05-11 06:44:20|765.68|762.88|766.01|763.21|766.01|763.21|765.68|762.88|0
1652251470000|2022-05-11 06:44:30|765.9|763.1|765.79|762.99|765.9|763.1|765.68|762.88|0
1652251480000|2022-05-11 06:44:40|765.68|762.88|765.04|762.24|765.68|762.88|765.04|762.24|0
1652251490000|2022-05-11 06:44:50|765.15|762.35|764.11|761.31|765.15|762.35|764.11|761.31|0
1652251500000|2022-05-11 06:45:00|764.23|761.43|764.11|761.31|764.23|761.43|764.01|761.21|0
1652251510000|2022-05-11 06:45:10|764.01|761.21|764.01|761.21|764.11|761.31|764.01|761.21|0
1652251520000|2022-05-11 06:45:20|764.11|761.31|764.11|761.31|764.11|761.31|764.11|761.31|0
1652251530000|2022-05-11 06:45:30|764.01|761.21|764.01|761.21|764.01|761.21|764.01|761.21|0
1652251540000|2022-05-11 06:45:40|764.23|761.43|764.11|761.31|764.23|761.43|764.01|761.21|0
1652251550000|2022-05-11 06:45:50|764.54|761.74|764.54|761.74|764.54|761.74|764.54|761.74|0
1652251560000|2022-05-11 06:46:00|764.65|761.85|764.76|761.96|764.76|761.96|764.65|761.85|0
1652251570000|2022-05-11 06:46:10|764.65|761.85|764.76|761.96|764.76|761.96|764.54|761.74|0
1652251580000|2022-05-11 06:46:20|764.97|762.17|765.08|762.28|765.08|762.28|764.97|762.17|0
1652251590000|2022-05-11 06:46:30|765.29|762.49|764.87|762.07|765.29|762.49|764.87|762.07|0
1652251600000|2022-05-11 06:46:40|764.97|762.17|765.18|762.38|765.18|762.38|764.97|762.17|0
1652251610000|2022-05-11 06:46:50|764.97|762.17|764.97|762.17|764.97|762.17|764.97|762.17|0
1652251620000|2022-05-11 06:47:00|764.75|761.95|764.87|762.07|764.87|762.07|764.75|761.95|0
1652251630000|2022-05-11 06:47:10|764.97|762.17|765.82|763.02|765.82|763.02|764.97|762.17|0
1652251640000|2022-05-11 06:47:20|765.72|762.92|765.82|763.02|765.82|763.02|765.72|762.92|0
1652251650000|2022-05-11 06:47:30|766.04|763.24|766.15|763.35|766.15|763.35|766.04|763.24|0
1652251660000|2022-05-11 06:47:40|766.25|763.45|766.15|763.35|766.25|763.45|766.15|763.35|0
1652251670000|2022-05-11 06:47:50|766.04|763.24|765.93|763.13|766.04|763.24|765.82|763.02|0
1652251680000|2022-05-11 06:48:00|766.04|763.24|765.93|763.13|766.15|763.35|765.93|763.13|0
1652251690000|2022-05-11 06:48:10|766.04|763.24|766.04|763.24|766.25|763.45|766.04|763.24|0
1652251700000|2022-05-11 06:48:20|765.93|763.13|766.25|763.45|766.25|763.45|765.93|763.13|0
1652251720000|2022-05-11 06:48:40|766.46|763.66|766.15|763.35|766.46|763.66|766.15|763.35|0
1652251730000|2022-05-11 06:48:50|766.25|763.45|767|764.2|767|764.2|766.25|763.45|0
1652251740000|2022-05-11 06:49:00|766.89|764.09|767|764.2|767|764.2|766.89|764.09|0
1652251750000|2022-05-11 06:49:10|767.11|764.31|767.11|764.31|767.11|764.31|766.89|764.09|0
1652251760000|2022-05-11 06:49:20|767.32|764.52|767.65|764.85|767.96|765.16|767.32|764.52|0
1652251770000|2022-05-11 06:49:30|767.75|764.95|767.53|764.73|767.96|765.16|767.53|764.73|0
1652251780000|2022-05-11 06:49:40|767.65|764.85|767.65|764.85|767.65|764.85|767.65|764.85|0
1652251790000|2022-05-11 06:49:50|767.86|765.06|767.32|764.52|767.86|765.06|767.32|764.52|0
1652251800000|2022-05-11 06:50:00|767.53|764.73|767.65|764.85|767.65|764.85|767.53|764.73|0
1652251810000|2022-05-11 06:50:10|767.53|764.73|767.65|764.85|767.65|764.85|767.53|764.73|0
1652251820000|2022-05-11 06:50:20|767.75|764.95|767.65|764.85|767.75|764.95|767.65|764.85|0
1652251830000|2022-05-11 06:50:30|767.53|764.73|767.75|764.95|767.75|764.95|767.53|764.73|0
1652251840000|2022-05-11 06:50:40|767.86|765.06|767.96|765.16|767.96|765.16|767.86|765.06|0
1652251850000|2022-05-11 06:50:50|768.07|765.27|768.07|765.27|768.07|765.27|768.07|765.27|0
1652251860000|2022-05-11 06:51:00|768.39|765.59|768.39|765.59|768.6|765.8|768.39|765.59|0
1652251870000|2022-05-11 06:51:10|768.5|765.7|768.29|765.49|768.5|765.7|768.29|765.49|0
1652251880000|2022-05-11 06:51:20|768.39|765.59|767.75|764.95|768.39|765.59|767.75|764.95|0
1652251890000|2022-05-11 06:51:30|767.64|764.84|767.64|764.84|767.64|764.84|767.53|764.73|0
1652251900000|2022-05-11 06:51:40|767.53|764.73|767.86|765.06|767.86|765.06|767.53|764.73|0
1652251910000|2022-05-11 06:51:50|767.96|765.16|767.96|765.16|768.07|765.27|767.75|764.95|0
1652251920000|2022-05-11 06:52:00|768.18|765.38|768.5|765.7|768.5|765.7|768.18|765.38|0
1652251930000|2022-05-11 06:52:10|768.82|766.02|768.6|765.8|768.82|766.02|768.5|765.7|0
1652251940000|2022-05-11 06:52:20|768.72|765.92|768.5|765.7|768.72|765.92|768.5|765.7|0
1652251950000|2022-05-11 06:52:30|768.39|765.59|767.53|764.73|768.39|765.59|767.53|764.73|0
1652251960000|2022-05-11 06:52:40|767.43|764.63|767.11|764.31|767.43|764.63|767.11|764.31|0
1652251970000|2022-05-11 06:52:50|767.32|764.52|767.43|764.63|767.43|764.63|767.32|764.52|0
1652251980000|2022-05-11 06:53:00|767.32|764.52|767.43|764.63|767.43|764.63|767.32|764.52|0
1652251990000|2022-05-11 06:53:10|767.53|764.73|767.11|764.31|767.53|764.73|767.11|764.31|0
1652252000000|2022-05-11 06:53:20|766.79|763.99|767.22|764.42|767.22|764.42|766.79|763.99|0
1652252010000|2022-05-11 06:53:30|767.53|764.73|767.86|765.06|767.86|765.06|767.53|764.73|0
1652252020000|2022-05-11 06:53:40|768.07|765.27|768.07|765.27|768.07|765.27|768.07|765.27|0
1652252030000|2022-05-11 06:53:50|768.18|765.38|768.71|765.91|768.71|765.91|768.18|765.38|0
1652252040000|2022-05-11 06:54:00|768.6|765.8|768.5|765.7|768.6|765.8|768.5|765.7|0
1652252050000|2022-05-11 06:54:10|768.18|765.38|768.18|765.38|768.18|765.38|768.18|765.38|0
1652252060000|2022-05-11 06:54:20|767.96|765.16|767.86|765.06|768.07|765.27|767.86|765.06|0
1652252070000|2022-05-11 06:54:30|767.75|764.95|767.43|764.63|767.75|764.95|767.43|764.63|0
1652252080000|2022-05-11 06:54:40|767.22|764.42|767.22|764.42|767.22|764.42|767.22|764.42|0
1652252090000|2022-05-11 06:54:50|767.43|764.63|767.43|764.63|767.43|764.63|767.43|764.63|0
1652252100000|2022-05-11 06:55:00|767.53|764.73|767.96|765.16|767.96|765.16|767.53|764.73|0
1652252110000|2022-05-11 06:55:10|767.86|765.06|768.07|765.27|768.17|765.37|767.86|765.06|0
1652252120000|2022-05-11 06:55:20|768.29|765.49|768.29|765.49|768.29|765.49|768.29|765.49|0
1652252130000|2022-05-11 06:55:30|768.07|765.27|768.07|765.27|768.07|765.27|768.07|765.27|0
1652252140000|2022-05-11 06:55:40|767.96|765.16|768.29|765.49|768.29|765.49|767.96|765.16|0
1652252150000|2022-05-11 06:55:50|768.39|765.59|768.82|766.02|768.82|766.02|768.39|765.59|0
1652252160000|2022-05-11 06:56:00|768.71|765.91|768.6|765.8|768.82|766.02|768.6|765.8|0
1652252170000|2022-05-11 06:56:10|768.71|765.91|768.6|765.8|768.71|765.91|768.6|765.8|0
1652252180000|2022-05-11 06:56:20|768.5|765.7|768.5|765.7|768.82|766.02|768.5|765.7|0
1652252190000|2022-05-11 06:56:30|768.17|765.37|767.75|764.95|768.17|765.37|767.75|764.95|0
1652252200000|2022-05-11 06:56:40|767.86|765.06|767.86|765.06|767.86|765.06|767.75|764.95|0
1652252210000|2022-05-11 06:56:50|767.75|764.95|768.07|765.27|768.17|765.37|767.64|764.84|0
1652252220000|2022-05-11 06:57:00|767.86|765.06|767.86|765.06|767.86|765.06|767.64|764.84|0
1652252230000|2022-05-11 06:57:10|767.75|764.95|767.53|764.73|767.75|764.95|767.53|764.73|0
1652252240000|2022-05-11 06:57:20|767.64|764.84|767.43|764.63|767.64|764.84|767.43|764.63|0
1652252250000|2022-05-11 06:57:30|767.75|764.95|767.96|765.16|767.96|765.16|767.75|764.95|0
1652252260000|2022-05-11 06:57:40|768.39|765.59|768.17|765.37|768.39|765.59|768.17|765.37|0
1652252270000|2022-05-11 06:57:50|768.29|765.49|767.64|764.84|768.29|765.49|767.43|764.63|0
1652252280000|2022-05-11 06:58:00|767.43|764.63|767|764.2|767.43|764.63|767|764.2|0
1652252290000|2022-05-11 06:58:10|766.89|764.09|767.32|764.52|767.32|764.52|766.89|764.09|0
1652252300000|2022-05-11 06:58:20|767.43|764.63|767.43|764.63|767.43|764.63|767.32|764.52|0
1652252310000|2022-05-11 06:58:30|767.53|764.73|767.43|764.63|767.53|764.73|767.43|764.63|0
1652252320000|2022-05-11 06:58:40|767.64|764.84|767.64|764.84|767.64|764.84|767.53|764.73|0
1652252330000|2022-05-11 06:58:50|767.75|764.95|768.17|765.37|768.17|765.37|767.75|764.95|0
1652252340000|2022-05-11 06:59:00|768.07|765.27|767.96|765.16|768.39|765.59|767.96|765.16|0
1652252350000|2022-05-11 06:59:10|768.29|765.49|767.96|765.16|768.29|765.49|767.96|765.16|0
1652252360000|2022-05-11 06:59:20|767.75|764.95|768.17|765.37|768.17|765.37|767.75|764.95|0
1652252370000|2022-05-11 06:59:30|768.07|765.27|767.96|765.16|768.07|765.27|767.96|765.16|0
1652252380000|2022-05-11 06:59:40|768.07|765.27|768.07|765.27|768.07|765.27|767.96|765.16|0
1652252390000|2022-05-11 06:59:50|768.17|765.37|767.86|765.06|768.17|765.37|767.86|765.06|0
1652252400000|2022-05-11 07:00:00|766.68|763.88|766.03|763.23|766.68|763.88|766.03|763.23|0
1652252410000|2022-05-11 07:00:10|766.46|763.66|766.89|764.09|767.1|764.3|766.46|763.66|0
1652252420000|2022-05-11 07:00:20|766.68|763.88|767.22|764.42|767.22|764.42|766.68|763.88|0
1652252430000|2022-05-11 07:00:30|767.32|764.52|767.43|764.63|767.53|764.73|767.32|764.52|0
1652252440000|2022-05-11 07:00:40|767.1|764.3|766.89|764.09|767.1|764.3|766.89|764.09|0
1652252450000|2022-05-11 07:00:50|766.46|763.66|766.89|764.09|766.89|764.09|766.46|763.66|0
1652252460000|2022-05-11 07:01:00|766.68|763.88|767.1|764.3|767.1|764.3|766.68|763.88|0
1652252470000|2022-05-11 07:01:10|767.21|764.41|767.53|764.73|767.53|764.73|767.1|764.3|0
1652252480000|2022-05-11 07:01:20|767.64|764.84|768.17|765.37|768.17|765.37|767.64|764.84|0
1652252490000|2022-05-11 07:01:30|768.28|765.48|769.57|766.77|769.67|766.87|768.28|765.48|0
1652252500000|2022-05-11 07:01:40|768.82|766.02|769.24|766.44|769.24|766.44|768.82|766.02|0
1652252510000|2022-05-11 07:01:50|769.03|766.23|768.6|765.8|769.03|766.23|768.6|765.8|0
1652252520000|2022-05-11 07:02:00|769.03|766.23|770|767.2|770|767.2|769.03|766.23|0
1652252530000|2022-05-11 07:02:10|769.67|766.87|768.93|766.13|769.67|766.87|768.93|766.13|0
1652252540000|2022-05-11 07:02:20|768.6|765.8|768.17|765.37|768.6|765.8|768.17|765.37|0
1652252550000|2022-05-11 07:02:30|768.07|765.27|767.96|765.16|768.17|765.37|767.96|765.16|0
1652252560000|2022-05-11 07:02:40|767.64|764.84|767.53|764.73|767.64|764.84|767.53|764.73|0
1652252570000|2022-05-11 07:02:50|766.79|763.99|766.89|764.09|767|764.2|766.57|763.77|0
1652252580000|2022-05-11 07:03:00|767.32|764.52|767.75|764.95|767.75|764.95|767.32|764.52|0
1652252590000|2022-05-11 07:03:10|768.17|765.37|768.93|766.13|769.03|766.23|768.17|765.37|0
1652252600000|2022-05-11 07:03:20|769.03|766.23|769.14|766.34|769.14|766.34|768.82|766.02|0
1652252610000|2022-05-11 07:03:30|768.82|766.02|768.6|765.8|768.82|766.02|768.39|765.59|0
1652252620000|2022-05-11 07:03:40|768.39|765.59|767.53|764.73|768.39|765.59|767.53|764.73|0
1652252630000|2022-05-11 07:03:50|767.43|764.63|767.21|764.41|767.43|764.63|767.21|764.41|0
1652252640000|2022-05-11 07:04:00|767.32|764.52|767.75|764.95|768.07|765.27|767.32|764.52|0
1652252650000|2022-05-11 07:04:10|767.96|765.16|767.21|764.41|767.96|765.16|767.21|764.41|0
1652252660000|2022-05-11 07:04:20|767.32|764.52|767.64|764.84|767.86|765.06|767.32|764.52|0
1652252670000|2022-05-11 07:04:30|767.53|764.73|768.17|765.37|768.17|765.37|767.53|764.73|0
1652252680000|2022-05-11 07:04:40|768.28|765.48|768.39|765.59|768.5|765.7|768.28|765.48|0
1652252690000|2022-05-11 07:04:50|768.6|765.8|768.28|765.48|768.6|765.8|768.28|765.48|0
1652252700000|2022-05-11 07:05:00|768.62|766.22|769.04|766.64|769.04|766.64|768.62|766.22|0
1652252710000|2022-05-11 07:05:10|768.51|766.11|767.76|765.36|768.62|766.22|767.76|765.36|0
1652252720000|2022-05-11 07:05:20|767.97|765.57|767.44|765.04|768.19|765.79|767.44|765.04|0
1652252730000|2022-05-11 07:05:30|767.33|764.93|766.9|764.5|767.44|765.04|766.9|764.5|0
1652252740000|2022-05-11 07:05:40|767.23|764.83|766.69|764.29|767.23|764.83|766.69|764.29|0
1652252750000|2022-05-11 07:05:50|766.8|764.4|767.12|764.72|767.33|764.93|766.8|764.4|0
1652252760000|2022-05-11 07:06:00|767.97|765.57|768.61|766.21|768.73|766.33|767.97|765.57|0
1652252770000|2022-05-11 07:06:10|768.08|765.68|768.61|766.21|768.61|766.21|768.08|765.68|0
1652252780000|2022-05-11 07:06:20|768.3|765.9|768.08|765.68|768.3|765.9|768.08|765.68|0
1652252790000|2022-05-11 07:06:30|768.51|766.11|768.61|766.21|768.83|766.43|768.51|766.11|0
1652252800000|2022-05-11 07:06:40|769.26|766.86|769.37|766.97|769.37|766.97|768.94|766.54|0
1652252810000|2022-05-11 07:06:50|769.47|767.07|769.58|767.18|769.58|767.18|769.37|766.97|0
1652252820000|2022-05-11 07:07:00|769.47|767.07|769.47|767.07|769.47|767.07|769.47|767.07|0
1652252830000|2022-05-11 07:07:10|769.26|766.86|768.3|765.9|769.26|766.86|767.87|765.47|0
1652252840000|2022-05-11 07:07:20|768.61|766.21|767.54|765.14|768.61|766.21|767.54|765.14|0
1652252850000|2022-05-11 07:07:30|767.66|765.26|767.01|764.61|767.66|765.26|767.01|764.61|0
1652252860000|2022-05-11 07:07:40|767.33|764.93|766.9|764.5|767.33|764.93|766.8|764.4|0
1652252870000|2022-05-11 07:07:50|767.87|765.47|767.87|765.47|767.97|765.57|767.87|765.47|0
1652252880000|2022-05-11 07:08:00|767.76|765.36|767.44|765.04|767.76|765.36|767.33|764.93|0
1652252890000|2022-05-11 07:08:10|767.33|764.93|767.12|764.72|767.66|765.26|767.12|764.72|0
1652252900000|2022-05-11 07:08:20|766.9|764.5|767.01|764.61|767.01|764.61|766.69|764.29|0
1652252910000|2022-05-11 07:08:30|766.69|764.29|766.47|764.07|766.69|764.29|766.47|764.07|0
1652252920000|2022-05-11 07:08:40|766.69|764.29|766.59|764.19|766.69|764.29|766.47|764.07|0
1652252930000|2022-05-11 07:08:50|766.26|763.86|765.52|763.12|766.26|763.86|765.3|762.9|0
1652252940000|2022-05-11 07:09:00|765.94|763.54|765.41|763.01|765.94|763.54|765.3|762.9|0
1652252950000|2022-05-11 07:09:10|764.98|762.58|765.19|762.79|765.19|762.79|764.98|762.58|0
1652252960000|2022-05-11 07:09:20|764.76|762.36|764.23|761.83|764.76|762.36|764.23|761.83|0
1652252970000|2022-05-11 07:09:30|764.55|762.15|764.87|762.47|764.87|762.47|764.55|762.15|0
1652252980000|2022-05-11 07:09:40|764.76|762.36|764.34|761.94|764.76|762.36|764.23|761.83|0
1652252990000|2022-05-11 07:09:50|764.55|762.15|764.87|762.47|764.87|762.47|764.55|762.15|0
1652253000000|2022-05-11 07:10:00|765.73|763.33|766.16|763.76|766.16|763.76|765.73|763.33|0
1652253010000|2022-05-11 07:10:10|766.37|763.97|767.12|764.72|767.12|764.72|766.26|763.86|0
1652253020000|2022-05-11 07:10:20|767.33|764.93|767.76|765.36|767.97|765.57|767.33|764.93|0
1652253030000|2022-05-11 07:10:30|767.65|765.25|766.69|764.29|767.65|765.25|766.69|764.29|0
1652253040000|2022-05-11 07:10:40|766.8|764.4|765.83|763.43|766.8|764.4|765.83|763.43|0
1652253050000|2022-05-11 07:10:50|765.3|762.9|764.98|762.58|765.3|762.9|764.66|762.26|0
1652253060000|2022-05-11 07:11:00|764.87|762.47|765.19|762.79|765.19|762.79|764.87|762.47|0
1652253070000|2022-05-11 07:11:10|765.62|763.22|765.62|763.22|766.05|763.65|765.62|763.22|0
1652253080000|2022-05-11 07:11:20|766.05|763.65|766.9|764.5|766.9|764.5|766.05|763.65|0
1652253090000|2022-05-11 07:11:30|767.01|764.61|767.01|764.61|767.54|765.14|767.01|764.61|0
1652253100000|2022-05-11 07:11:40|766.8|764.4|766.26|763.86|766.9|764.5|766.26|763.86|0
1652253110000|2022-05-11 07:11:50|766.37|763.97|766.05|763.65|766.58|764.18|766.05|763.65|0
1652253120000|2022-05-11 07:12:00|765.73|763.33|766.69|764.29|766.69|764.29|765.73|763.33|0
1652253130000|2022-05-11 07:12:10|766.26|763.86|766.69|764.29|766.69|764.29|766.26|763.86|0
1652253140000|2022-05-11 07:12:20|766.58|764.18|766.16|763.76|766.58|764.18|766.16|763.76|0
1652253150000|2022-05-11 07:12:30|766.26|763.86|766.69|764.29|766.69|764.29|766.26|763.86|0
1652253160000|2022-05-11 07:12:40|766.58|764.18|766.8|764.4|766.9|764.5|766.58|764.18|0
1652253170000|2022-05-11 07:12:50|766.9|764.5|767.33|764.93|767.33|764.93|766.9|764.5|0
1652253180000|2022-05-11 07:13:00|767.44|765.04|768.83|766.43|768.83|766.43|767.44|765.04|0
1652253190000|2022-05-11 07:13:10|768.94|766.54|768.4|766|769.04|766.64|768.4|766|0
1652253200000|2022-05-11 07:13:20|768.08|765.68|768.51|766.11|768.51|766.11|767.97|765.57|0
1652253210000|2022-05-11 07:13:30|768.4|766|768.4|766|768.4|766|768.4|766|0
1652253220000|2022-05-11 07:13:40|768.61|766.21|768.4|766|768.94|766.54|768.4|766|0
1652253230000|2022-05-11 07:13:50|769.15|766.75|769.47|767.07|769.68|767.28|769.15|766.75|0
1652253240000|2022-05-11 07:14:00|769.58|767.18|769.37|766.97|769.58|767.18|769.37|766.97|0
1652253250000|2022-05-11 07:14:10|769.15|766.75|769.26|766.86|769.37|766.97|769.15|766.75|0
1652253260000|2022-05-11 07:14:20|768.83|766.43|769.04|766.64|769.04|766.64|768.83|766.43|0
1652253270000|2022-05-11 07:14:30|769.15|766.75|768.83|766.43|769.15|766.75|768.83|766.43|0
1652253280000|2022-05-11 07:14:40|768.51|766.11|768.61|766.21|768.61|766.21|768.4|766|0
1652253290000|2022-05-11 07:14:50|768.83|766.43|769.47|767.07|769.47|767.07|768.83|766.43|0
1652253300000|2022-05-11 07:15:00|769.68|767.28|770.76|768.36|770.76|768.36|769.68|767.28|0
1652253310000|2022-05-11 07:15:10|771.4|769|771.4|769|771.61|769.21|771.4|769|0
1652253320000|2022-05-11 07:15:20|771.51|769.11|771.83|769.43|771.83|769.43|771.51|769.11|0
1652253330000|2022-05-11 07:15:30|771.94|769.54|772.47|770.07|772.47|770.07|771.83|769.43|0
1652253340000|2022-05-11 07:15:40|772.37|769.97|772.04|769.64|772.37|769.97|772.04|769.64|0
1652253350000|2022-05-11 07:15:50|772.15|769.75|772.69|770.29|772.8|770.4|772.15|769.75|0
1652253360000|2022-05-11 07:16:00|772.58|770.18|772.9|770.5|772.9|770.5|772.58|770.18|0
1652253370000|2022-05-11 07:16:10|772.69|770.29|772.8|770.4|772.8|770.4|772.69|770.29|0
1652253380000|2022-05-11 07:16:20|772.9|770.5|773.33|770.93|773.33|770.93|772.9|770.5|0
1652253390000|2022-05-11 07:16:30|773.44|771.04|773.33|770.93|773.44|771.04|773.33|770.93|0
1652253400000|2022-05-11 07:16:40|772.9|770.5|773.33|770.93|773.54|771.14|772.9|770.5|0
1652253410000|2022-05-11 07:16:50|773.11|770.71|773.11|770.71|773.33|770.93|772.69|770.29|0
1652253420000|2022-05-11 07:17:00|773.01|770.61|771.61|769.21|773.01|770.61|771.61|769.21|0
1652253430000|2022-05-11 07:17:10|771.51|769.11|771.61|769.21|772.04|769.64|771.51|769.11|0
1652253440000|2022-05-11 07:17:20|771.18|768.78|770.87|768.47|771.18|768.78|770.65|768.25|0
1652253450000|2022-05-11 07:17:30|770.76|768.36|771.4|769|771.51|769.11|770.76|768.36|0
1652253460000|2022-05-11 07:17:40|771.61|769.21|771.4|769|771.72|769.32|771.4|769|0
1652253470000|2022-05-11 07:17:50|771.61|769.21|772.8|770.4|772.8|770.4|771.61|769.21|0
1652253480000|2022-05-11 07:18:00|772.37|769.97|773.44|771.04|773.44|771.04|772.37|769.97|0
1652253490000|2022-05-11 07:18:10|773.23|770.83|772.26|769.86|773.23|770.83|772.26|769.86|0
1652253500000|2022-05-11 07:18:20|772.69|770.29|773.44|771.04|773.44|771.04|772.69|770.29|0
1652253510000|2022-05-11 07:18:30|773.33|770.93|773.23|770.83|773.33|770.93|773.23|770.83|0
1652253520000|2022-05-11 07:18:40|772.9|770.5|772.37|769.97|772.9|770.5|772.37|769.97|0
1652253530000|2022-05-11 07:18:50|771.94|769.54|773.01|770.61|773.01|770.61|771.94|769.54|0
1652253540000|2022-05-11 07:19:00|773.11|770.71|772.26|769.86|773.11|770.71|772.26|769.86|0
1652253550000|2022-05-11 07:19:10|772.15|769.75|772.47|770.07|772.47|770.07|771.83|769.43|0
1652253560000|2022-05-11 07:19:20|772.04|769.64|771.83|769.43|772.04|769.64|771.83|769.43|0
1652253570000|2022-05-11 07:19:30|772.15|769.75|772.58|770.18|772.58|770.18|772.15|769.75|0
1652253580000|2022-05-11 07:19:40|772.04|769.64|772.04|769.64|772.04|769.64|771.83|769.43|0
1652253590000|2022-05-11 07:19:50|771.61|769.21|770.54|768.14|771.61|769.21|770.54|768.14|0
1652253600000|2022-05-11 07:20:00|770.11|767.71|770.75|768.35|770.75|768.35|770.11|767.71|0
1652253610000|2022-05-11 07:20:10|770.54|768.14|770.54|768.14|770.87|768.47|770.54|768.14|0
1652253620000|2022-05-11 07:20:20|770.33|767.93|769.68|767.28|770.33|767.93|769.68|767.28|0
1652253630000|2022-05-11 07:20:30|769.37|766.97|768.08|765.68|769.37|766.97|768.08|765.68|0
1652253640000|2022-05-11 07:20:40|768.4|766|766.58|764.18|768.4|766|766.58|764.18|0
1652253650000|2022-05-11 07:20:50|766.47|764.07|766.58|764.18|766.58|764.18|766.47|764.07|0
1652253660000|2022-05-11 07:21:00|766.9|764.5|766.47|764.07|766.9|764.5|766.47|764.07|0
1652253670000|2022-05-11 07:21:10|766.26|763.86|766.58|764.18|766.9|764.5|766.26|763.86|0
1652253680000|2022-05-11 07:21:20|766.47|764.07|766.9|764.5|766.9|764.5|766.47|764.07|0
1652253690000|2022-05-11 07:21:30|767.11|764.71|767.11|764.71|767.33|764.93|767.11|764.71|0
1652253700000|2022-05-11 07:21:40|767.33|764.93|767.65|765.25|767.65|765.25|767.33|764.93|0
1652253710000|2022-05-11 07:21:50|767.33|764.93|767.54|765.14|767.54|765.14|767.33|764.93|0
1652253720000|2022-05-11 07:22:00|767.44|765.04|766.58|764.18|767.44|765.04|766.58|764.18|0
1652253730000|2022-05-11 07:22:10|766.26|763.86|766.15|763.75|766.37|763.97|766.15|763.75|0
1652253740000|2022-05-11 07:22:20|765.94|763.54|766.15|763.75|766.26|763.86|765.94|763.54|0
1652253750000|2022-05-11 07:22:30|766.26|763.86|766.26|763.86|766.26|763.86|766.26|763.86|0
1652253760000|2022-05-11 07:22:40|766.15|763.75|766.26|763.86|766.26|763.86|765.94|763.54|0
1652253770000|2022-05-11 07:22:50|766.15|763.75|767.65|765.25|767.65|765.25|766.15|763.75|0
1652253780000|2022-05-11 07:23:00|767.76|765.36|767.97|765.57|768.18|765.78|767.76|765.36|0
1652253790000|2022-05-11 07:23:10|767.76|765.36|767.75|765.35|767.76|765.36|767.22|764.82|0
1652253800000|2022-05-11 07:23:20|767.65|765.25|767.65|765.25|767.65|765.25|767.54|765.14|0
1652253810000|2022-05-11 07:23:30|767.54|765.14|767.65|765.25|767.65|765.25|767.22|764.82|0
1652253820000|2022-05-11 07:23:40|767.33|764.93|767.11|764.71|767.44|765.04|767.11|764.71|0
1652253830000|2022-05-11 07:23:50|767.22|764.82|767.87|765.47|767.87|765.47|767.22|764.82|0
1652253840000|2022-05-11 07:24:00|768.08|765.68|768.29|765.89|768.4|766|768.08|765.68|0
1652253850000|2022-05-11 07:24:10|768.08|765.68|768.08|765.68|768.61|766.21|767.75|765.35|0
1652253860000|2022-05-11 07:24:20|768.18|765.78|768.51|766.11|768.51|766.11|768.18|765.78|0
